1652054400000|2022-05-09 00:00:00|10821.8|10817.8|10822.8|10818.8|10824.6|10820.6|10820.8|10816.8|34
1652054410000|2022-05-09 00:00:10|10821.1|10817.1|10820.8|10816.8|10821.8|10818.9|10820.4|10816.8|9
1652054420000|2022-05-09 00:00:20|10821.3|10817.3|10824.3|10820.3|10824.3|10820.3|10821.3|10817.3|5
1652054430000|2022-05-09 00:00:30|10824.5|10820.5|10825.3|10821.3|10825.3|10821.3|10824.5|10820.5|1
1652054440000|2022-05-09 00:00:40|10826.3|10822.3|10825.3|10821.3|10826.3|10822.3|10825.3|10821.3|2
1652054450000|2022-05-09 00:00:50|10825.5|10821.5|10825.3|10821.3|10826.3|10822.3|10825.3|10821.3|0
1652054460000|2022-05-09 00:01:00|10826.3|10822.3|10825.8|10821.8|10827.8|10823.8|10823.8|10819.8|9
1652054470000|2022-05-09 00:01:10|10824.5|10820.5|10824.6|10820.6|10824.6|10820.6|10824.3|10820.3|1
1652054480000|2022-05-09 00:01:20|10825|10821|10824|10820|10825|10821|10823.5|10819.5|1
1652054490000|2022-05-09 00:01:30|10824.3|10820.3|10823.3|10819.3|10824.8|10820.8|10822.4|10819|3
1652054500000|2022-05-09 00:01:40|10823.5|10819.5|10823.8|10819.8|10823.8|10819.8|10823.5|10819.5|0
1652054510000|2022-05-09 00:01:50|10823.6|10819.6|10821.8|10817.8|10823.6|10819.6|10821|10817.8|7
1652054520000|2022-05-09 00:02:00|10820.7|10817.9|10811.8|10807.8|10821.5|10817.9|10807.6|10803.6|47
1652054530000|2022-05-09 00:02:10|10811.5|10807.5|10811.3|10807.3|10811.5|10807.5|10806.8|10802.8|18
1652054540000|2022-05-09 00:02:20|10810.8|10806.8|10810.3|10806.3|10811.8|10807.8|10809.8|10805.8|5
1652054550000|2022-05-09 00:02:30|10809.4|10806.6|10808.8|10804.8|10810|10806.6|10808.8|10804.8|3
1652054560000|2022-05-09 00:02:40|10808.3|10804.3|10806.8|10802.8|10808.3|10804.3|10804.7|10800.8|14
1652054570000|2022-05-09 00:02:50|10807.1|10803.1|10806.8|10802.8|10807.6|10804.2|10805.8|10801.8|6
1652054580000|2022-05-09 00:03:00|10807.1|10803.1|10800.6|10796.6|10807.3|10803.3|10800.1|10796.1|30
1652054590000|2022-05-09 00:03:10|10800.3|10796.3|10799.8|10795.8|10801.8|10797.8|10797.7|10794.8|5
1652054600000|2022-05-09 00:03:20|10800.1|10796.1|10800.8|10796.8|10800.8|10797.2|10798.4|10794.8|8
1652054610000|2022-05-09 00:03:30|10800.6|10796.6|10799.7|10796.9|10800.6|10796.9|10798|10794.8|6
1652054620000|2022-05-09 00:03:40|10799.8|10795.8|10798.3|10794.3|10800.1|10796.1|10796.6|10792.6|17
1652054630000|2022-05-09 00:03:50|10797.4|10794.6|10797.8|10793.8|10799|10795|10797.4|10793.6|6
1652054640000|2022-05-09 00:04:00|10798|10794|10798.3|10794.3|10798.3|10794.3|10795|10791.1|40
1652054650000|2022-05-09 00:04:10|10798.1|10794.1|10798.3|10794.3|10799.8|10795.8|10797.8|10793.8|10
1652054660000|2022-05-09 00:04:20|10799.3|10795.3|10798.3|10794.3|10799.3|10795.3|10798.3|10794.3|1
1652054670000|2022-05-09 00:04:30|10798|10794|10796.8|10792.8|10798|10794|10795.8|10791.8|3
1652054680000|2022-05-09 00:04:40|10794.7|10791.9|10796|10792|10796.1|10792.2|10794.7|10791.1|6
1652054690000|2022-05-09 00:04:50|10795.6|10791.6|10795.8|10791.8|10795.8|10791.8|10795.6|10791.6|0
1652054700000|2022-05-09 00:05:00|10796.1|10792.1|10796.8|10792.8|10797|10793|10796.1|10792.1|4
1652054710000|2022-05-09 00:05:10|10798|10795.2|10800.8|10796.8|10803.6|10798.8|10798|10795.2|24
1652054720000|2022-05-09 00:05:20|10800.6|10796.6|10802.3|10798.3|10803.3|10799.9|10800.3|10796.3|3
1652054730000|2022-05-09 00:05:30|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|2
1652054740000|2022-05-09 00:05:40|10804.8|10800.8|10802.9|10798.9|10804.8|10801.2|10802.9|10798.9|5
1652054750000|2022-05-09 00:05:50|10803.3|10799.3|10805.6|10801.6|10806.1|10802.1|10803.1|10799.1|0
1652054760000|2022-05-09 00:06:00|10806.1|10802.1|10808.3|10804.3|10808.8|10804.8|10806.1|10802.1|10
1652054770000|2022-05-09 00:06:10|10809.8|10805.8|10810.8|10806.8|10810.8|10806.8|10809.8|10805.8|12
1652054780000|2022-05-09 00:06:20|10811.8|10807.8|10811.8|10807.8|10811.8|10807.8|10811.8|10807.8|0
1652054790000|2022-05-09 00:06:30|10813.8|10809.8|10815.1|10811.1|10815.1|10811.1|10813.1|10809.1|8
1652054800000|2022-05-09 00:06:40|10815.3|10811.3|10815.1|10811.1|10815.6|10811.6|10813.4|10809.4|8
1652054810000|2022-05-09 00:06:50|10814.8|10810.8|10815.3|10811.3|10817.8|10813.8|10813.4|10809.4|6
1652054820000|2022-05-09 00:07:00|10814.6|10810.6|10818.4|10814.4|10818.4|10814.4|10812.8|10808.8|15
1652054830000|2022-05-09 00:07:10|10818.1|10814.1|10820.9|10816.9|10820.9|10816.9|10817.4|10813.4|6
1652054840000|2022-05-09 00:07:20|10820.4|10816.4|10819.4|10815.4|10820.4|10816.4|10818.4|10814.4|4
1652054850000|2022-05-09 00:07:30|10819.8|10815.8|10817.4|10813.4|10819.8|10815.8|10817.3|10813.4|4
1652054860000|2022-05-09 00:07:40|10818.4|10814.4|10820.3|10816.3|10820.3|10816.3|10818.4|10814.4|2
1652054870000|2022-05-09 00:07:50|10820.6|10816.6|10821.1|10817.1|10821.1|10817.5|10819.6|10815.6|3
1652054880000|2022-05-09 00:08:00|10820.9|10816.9|10818.9|10814.9|10821.1|10817.1|10818.9|10814.9|9
1652054900000|2022-05-09 00:08:20|10818.3|10814.3|10818.6|10814.6|10818.8|10814.8|10818.1|10814.1|0
1652054910000|2022-05-09 00:08:30|10819.1|10815.1|10818.6|10814.6|10819.1|10815.1|10818.6|10814.6|1
1652054920000|2022-05-09 00:08:40|10818.4|10814.4|10817.4|10813.4|10820.3|10816.3|10817.4|10813.4|11
1652054930000|2022-05-09 00:08:50|10817.9|10813.9|10817.9|10813.9|10818.1|10814.1|10817.4|10813.4|1
1652054940000|2022-05-09 00:09:00|10818.3|10814.3|10820.8|10816.8|10823.9|10819.9|10817.8|10813.8|7
1652054950000|2022-05-09 00:09:10|10821.8|10817.8|10822.3|10818.3|10822.3|10818.9|10821.7|10817.8|3
1652054960000|2022-05-09 00:09:20|10822.8|10818.8|10824.3|10820.3|10825.8|10821.8|10822.8|10818.8|9
1652054970000|2022-05-09 00:09:30|10824.8|10820.8|10822.6|10818.6|10824.8|10820.8|10821.8|10817.8|1
1652054980000|2022-05-09 00:09:40|10822.1|10818.1|10822.3|10818.3|10822.6|10818.6|10822.1|10818.1|1
1652054990000|2022-05-09 00:09:50|10822.8|10818.8|10825.3|10821.3|10825.3|10821.3|10822.8|10818.8|0
1652055000000|2022-05-09 00:10:00|10825.1|10821.1|10825.9|10821.9|10827.8|10823.8|10823.6|10819.6|26
1652055010000|2022-05-09 00:10:10|10826.1|10822.1|10831.4|10827.4|10832.9|10828.9|10825.3|10821.9|20
1652055020000|2022-05-09 00:10:20|10832.1|10828.1|10831.6|10827.6|10834.1|10830.1|10830.9|10826.9|12
1652055030000|2022-05-09 00:10:30|10830.7|10827.9|10834.1|10830.1|10835.1|10831.1|10830.7|10827.1|6
1652055040000|2022-05-09 00:10:40|10833|10830.2|10831.9|10827.9|10833|10830.2|10831|10827.9|4
1652055050000|2022-05-09 00:10:50|10832.6|10828.6|10832.1|10828.1|10833.1|10829.1|10829.9|10825.9|6
1652055060000|2022-05-09 00:11:00|10832.4|10828.4|10835.1|10831.1|10835.6|10831.6|10832.1|10828.1|8
1652055070000|2022-05-09 00:11:10|10834.6|10830.6|10835.1|10831.1|10836.6|10832.6|10834.6|10830.6|3
1652055080000|2022-05-09 00:11:20|10834.8|10830.8|10834.6|10830.6|10834.8|10830.8|10834.1|10830.1|1
1652055090000|2022-05-09 00:11:30|10835.3|10831.3|10833.9|10829.9|10835.9|10831.9|10833.6|10829.6|7
1652055100000|2022-05-09 00:11:40|10833.8|10829.8|10834.1|10830.1|10834.1|10830.1|10832.1|10828.1|1
1652055110000|2022-05-09 00:11:50|10833.6|10829.6|10834.1|10830.1|10834.1|10830.5|10833.3|10829.6|1
1652055120000|2022-05-09 00:12:00|10833.1|10829.1|10827.1|10823.1|10833.1|10829.1|10826|10822.1|13
1652055130000|2022-05-09 00:12:10|10827.3|10823.3|10824.6|10820.6|10827.3|10823.5|10824.6|10820.6|8
1652055140000|2022-05-09 00:12:20|10825.1|10821.1|10825.1|10821.1|10826.1|10822.1|10825.1|10821.1|2
1652055150000|2022-05-09 00:12:30|10825.4|10821.4|10826.6|10822.6|10826.6|10822.6|10825|10821.4|2
1652055160000|2022-05-09 00:12:40|10826.8|10822.8|10827.1|10823.1|10827.1|10823.1|10826.8|10822.8|0
1652055170000|2022-05-09 00:12:50|10826.6|10822.6|10824.3|10820.3|10826.6|10822.6|10821.1|10817.1|8
1652055180000|2022-05-09 00:13:00|10823.9|10819.9|10824.3|10820.3|10824.6|10820.6|10823.3|10819.3|1
1652055190000|2022-05-09 00:13:10|10824.4|10820.4|10825.4|10821.4|10825.4|10821.4|10824.4|10820.4|2
1652055200000|2022-05-09 00:13:20|10825.6|10821.6|10821.9|10817.9|10826.8|10822.8|10818.9|10814.9|11
1652055210000|2022-05-09 00:13:30|10823.8|10819.8|10825.3|10821.3|10825.8|10821.8|10823.8|10819.8|3
1652055220000|2022-05-09 00:13:40|10825.8|10821.8|10825.8|10821.8|10825.8|10822.9|10825.7|10821.8|1
1652055240000|2022-05-09 00:14:00|10824.7|10821.9|10821.1|10817.1|10825.3|10821.9|10821.1|10817.1|8
1652055250000|2022-05-09 00:14:10|10821.3|10817.3|10821.8|10817.8|10822.3|10818.3|10820.7|10817.3|2
1652055270000|2022-05-09 00:14:30|10822.8|10818.8|10823.4|10819.4|10824.3|10820.3|10822.8|10818.8|2
1652055280000|2022-05-09 00:14:40|10823.8|10819.8|10825.8|10821.8|10825.8|10821.8|10823.8|10819.8|3
1652055300000|2022-05-09 00:15:00|10825.6|10821.6|10824.6|10820.6|10825.6|10821.6|10824.6|10820.6|3
1652055310000|2022-05-09 00:15:10|10824.4|10820.4|10820.8|10816.8|10824.4|10820.4|10820.7|10816.8|1
1652055320000|2022-05-09 00:15:20|10819.8|10815.8|10819.8|10815.8|10819.8|10815.8|10819.8|10815.8|2
1652055330000|2022-05-09 00:15:30|10820.3|10816.3|10813.3|10809.3|10820.3|10816.3|10812.3|10808.3|20
1652055340000|2022-05-09 00:15:40|10812.8|10808.8|10816.2|10812.2|10816.7|10812.7|10812.7|10808.8|4
1652055350000|2022-05-09 00:15:50|10816.1|10812.1|10813.2|10809.2|10816.1|10812.1|10813.2|10809.2|1
1652055360000|2022-05-09 00:16:00|10813.7|10809.7|10815.7|10811.7|10815.7|10811.7|10813.7|10809.7|1
1652055370000|2022-05-09 00:16:10|10814.7|10811.9|10812.1|10808.1|10815.3|10811.9|10812.1|10808.1|8
1652055380000|2022-05-09 00:16:20|10811.6|10808.8|10811.4|10807.4|10811.6|10808.8|10811.3|10807.4|0
1652055390000|2022-05-09 00:16:30|10810.6|10806.6|10810.6|10807.8|10810.7|10807.8|10809.2|10805.2|7
1652055410000|2022-05-09 00:16:50|10811.1|10807.1|10810.2|10806.2|10811.1|10807.1|10810.2|10806.2|1
1652055420000|2022-05-09 00:17:00|10809.9|10805.9|10811.7|10807.7|10812.2|10808.2|10809.2|10805.2|4
1652055440000|2022-05-09 00:17:20|10811.2|10807.2|10810.7|10806.7|10811.2|10807.2|10810.7|10806.7|0
1652055450000|2022-05-09 00:17:30|10811.1|10807.1|10811.2|10807.2|10811.2|10807.2|10811.1|10807.1|2
1652055460000|2022-05-09 00:17:40|10811.7|10807.7|10810.7|10806.7|10811.7|10807.7|10810.2|10806.2|2
1652055470000|2022-05-09 00:17:50|10810.3|10807.5|10811.7|10807.7|10811.7|10807.7|10810.3|10807.5|1
1652055480000|2022-05-09 00:18:00|10811.6|10807.6|10810.2|10806.2|10811.6|10807.6|10810.2|10806.2|0
1652055490000|2022-05-09 00:18:10|10810.4|10806.4|10813.1|10809.1|10813.1|10809.1|10810.4|10806.4|2
1652055500000|2022-05-09 00:18:20|10811.4|10807.4|10811.2|10807.2|10812.2|10808.2|10811.2|10807.2|4
1652055510000|2022-05-09 00:18:30|10811.1|10807.1|10811.2|10807.2|10811.2|10807.2|10810.7|10806.7|1
1652055520000|2022-05-09 00:18:40|10810.9|10806.9|10810.9|10806.9|10810.9|10806.9|10810.9|10806.9|0
1652055530000|2022-05-09 00:18:50|10812.7|10808.7|10812.3|10809.5|10812.7|10809.5|10812.3|10808.7|2
1652055540000|2022-05-09 00:19:00|10812.6|10809.8|10811.2|10807.2|10812.7|10809.8|10811|10807.2|4
1652055550000|2022-05-09 00:19:10|10812.4|10808.4|10812.7|10808.7|10812.7|10808.7|10812.4|10808.4|0
1652055560000|2022-05-09 00:19:20|10812.4|10808.4|10812.4|10808.4|10812.4|10808.4|10812.4|10808.4|0
1652055570000|2022-05-09 00:19:30|10812.7|10808.7|10812.2|10808.2|10812.7|10808.7|10812.2|10808.2|1
1652055580000|2022-05-09 00:19:40|10813.6|10810.8|10812.7|10808.7|10813.7|10810.8|10812.7|10808.7|5
1652055590000|2022-05-09 00:19:50|10813.2|10809.2|10813.2|10809.2|10813.7|10809.7|10812.2|10808.2|2
1652055600000|2022-05-09 00:20:00|10813|10810.2|10817.7|10813.7|10817.7|10813.7|10812.7|10808.7|11
1652055610000|2022-05-09 00:20:10|10816.9|10812.9|10816.7|10812.7|10816.9|10812.9|10816.7|10812.7|2
1652055620000|2022-05-09 00:20:20|10817.1|10813.1|10815.2|10811.2|10817.7|10813.7|10815.2|10811.2|7
1652055650000|2022-05-09 00:20:50|10815.1|10811.1|10815.2|10811.2|10817.2|10814.2|10814.7|10810.7|6
1652055660000|2022-05-09 00:21:00|10815.6|10811.6|10816.2|10812.2|10816.2|10812.2|10815.6|10811.6|1
1652055690000|2022-05-09 00:21:30|10817.1|10813.1|10817.2|10813.2|10817.7|10813.7|10817.1|10813.1|3
1652055700000|2022-05-09 00:21:40|10816.2|10812.2|10814.7|10810.7|10816.2|10812.2|10814.7|10810.7|2
1652055710000|2022-05-09 00:21:50|10815.2|10811.2|10814.2|10810.2|10815.2|10811.5|10813.6|10809.6|1
1652055720000|2022-05-09 00:22:00|10815.2|10811.2|10820.1|10816.1|10820.1|10816.1|10815.2|10811.2|3
1652055730000|2022-05-09 00:22:10|10820.7|10816.7|10820.7|10816.7|10822.2|10818.2|10820.2|10816.2|5
1652055740000|2022-05-09 00:22:20|10820.1|10816.1|10820.2|10816.2|10821.2|10817.2|10819.7|10815.7|2
1652055750000|2022-05-09 00:22:30|10820.4|10816.4|10820.4|10816.4|10820.4|10816.4|10820.4|10816.4|0
1652055760000|2022-05-09 00:22:40|10820.7|10816.7|10820.6|10817.8|10820.7|10817.8|10820.6|10816.7|0
1652055770000|2022-05-09 00:22:50|10821|10818.2|10822.7|10818.7|10823.2|10819.2|10821|10817.7|3
1652055780000|2022-05-09 00:23:00|10821.7|10817.7|10819.7|10815.7|10822.2|10818.2|10819.7|10815.7|3
1652055790000|2022-05-09 00:23:10|10819.3|10816.5|10820.2|10816.2|10820.2|10816.5|10819.3|10815.7|2
1652055800000|2022-05-09 00:23:20|10819.7|10815.7|10819.7|10815.7|10820.2|10816.2|10817.7|10813.7|2
1652055820000|2022-05-09 00:23:40|10821.2|10817.2|10821.2|10817.2|10821.4|10817.4|10821.2|10817.2|1
1652055830000|2022-05-09 00:23:50|10819.3|10816.5|10819.7|10815.7|10819.7|10816.5|10819.3|10815.7|0
1652055840000|2022-05-09 00:24:00|10820.1|10816.1|10821.7|10817.7|10821.7|10817.7|10819.6|10815.7|1
1652055850000|2022-05-09 00:24:10|10822.7|10818.7|10823.2|10819.2|10823.2|10819.2|10822.7|10818.7|4
1652055860000|2022-05-09 00:24:20|10825.2|10821.2|10828.2|10824.2|10829.1|10825.1|10825.2|10821.2|8
1652055870000|2022-05-09 00:24:30|10827.9|10823.9|10831.7|10827.7|10831.7|10827.7|10827.9|10823.9|6
1652055880000|2022-05-09 00:24:40|10831.4|10827.4|10829.2|10825.2|10831.4|10827.4|10829.2|10825.2|3
1652055900000|2022-05-09 00:25:00|10829.4|10825.4|10832.2|10828.2|10834.2|10830.2|10829.4|10825.4|18
1652055910000|2022-05-09 00:25:10|10831.7|10827.7|10828.7|10824.7|10831.7|10828.5|10828.7|10824.7|5
1652055920000|2022-05-09 00:25:20|10828.4|10824.4|10827.7|10823.7|10828.4|10824.4|10827.7|10823.7|3
1652055930000|2022-05-09 00:25:30|10827|10824.2|10826.2|10822.2|10827|10824.2|10826.2|10822.2|2
1652055940000|2022-05-09 00:25:40|10826.7|10822.7|10825.4|10821.4|10826.7|10822.7|10824.7|10820.7|4
1652055950000|2022-05-09 00:25:50|10825.7|10821.7|10828.7|10824.7|10828.7|10824.7|10825.6|10821.7|10
1652055960000|2022-05-09 00:26:00|10828.5|10824.5|10827.2|10823.2|10828.5|10824.5|10827.2|10823.2|1
1652055970000|2022-05-09 00:26:10|10826.7|10822.7|10825.7|10821.7|10826.7|10822.7|10825.7|10821.7|0
1652055980000|2022-05-09 00:26:20|10826.2|10822.2|10826.2|10822.2|10827.7|10823.7|10826.2|10822.2|0
1652055990000|2022-05-09 00:26:30|10826.7|10822.7|10826.2|10822.2|10826.7|10822.7|10825.7|10821.7|0
1652056000000|2022-05-09 00:26:40|10826.7|10822.7|10824.7|10820.7|10826.7|10823.1|10824.7|10820.7|2
1652056010000|2022-05-09 00:26:50|10825|10821|10822.2|10818.2|10825.7|10821.7|10822.2|10818.2|3
1652056020000|2022-05-09 00:27:00|10822|10818|10820.7|10816.7|10822|10818|10820.7|10816.7|2
1652056040000|2022-05-09 00:27:20|10820.9|10818.1|10818.7|10814.7|10821.7|10818.1|10816.6|10813.7|10
1652056050000|2022-05-09 00:27:30|10818.5|10814.5|10815.2|10811.2|10818.5|10814.5|10814.2|10810.2|8
1652056060000|2022-05-09 00:27:40|10815.5|10811.5|10816.7|10812.7|10817.2|10813.2|10815.5|10811.5|3
1652056070000|2022-05-09 00:27:50|10816.2|10812.2|10814.7|10810.7|10816.2|10812.5|10814.7|10810.7|1
1652056080000|2022-05-09 00:28:00|10814.2|10810.2|10819.7|10815.7|10820.7|10816.7|10813.7|10809.7|40
1652056090000|2022-05-09 00:28:10|10820.7|10816.7|10819.7|10815.7|10820.7|10816.7|10819.7|10815.7|2
1652056100000|2022-05-09 00:28:20|10819.5|10815.5|10817.7|10813.7|10819.5|10815.5|10817.3|10813.7|1
1652056110000|2022-05-09 00:28:30|10816.7|10812.7|10816.7|10812.7|10817.9|10813.9|10815.6|10812.7|5
1652056120000|2022-05-09 00:28:40|10817|10813|10817.9|10813.9|10817.9|10813.9|10817|10813|2
1652056130000|2022-05-09 00:28:50|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|0
1652056150000|2022-05-09 00:29:10|10818|10814|10816.9|10812.9|10818|10814|10816.7|10812.7|3
1652056160000|2022-05-09 00:29:20|10817.7|10813.7|10819.7|10815.7|10819.7|10815.7|10817.7|10813.7|0
1652056170000|2022-05-09 00:29:30|10819.4|10815.4|10818.2|10814.2|10819.4|10815.4|10818.2|10814.2|1
1652056180000|2022-05-09 00:29:40|10818.4|10814.4|10819.2|10815.2|10819.2|10815.2|10818.4|10814.4|1
1652056190000|2022-05-09 00:29:50|10817.7|10813.7|10817.2|10813.2|10817.7|10813.7|10817.2|10813.2|0
1652056200000|2022-05-09 00:30:00|10817|10813|10816.7|10812.7|10817.7|10814.1|10816.6|10812.7|1
1652056210000|2022-05-09 00:30:10|10816.3|10813.5|10818.2|10814.2|10818.2|10814.2|10816.3|10813.2|1
1652056220000|2022-05-09 00:30:20|10818.4|10814.4|10818.2|10814.2|10819.2|10815.2|10818.2|10814.2|1
1652056230000|2022-05-09 00:30:30|10818.4|10814.4|10818.2|10814.2|10818.4|10814.4|10818|10814|0
1652056240000|2022-05-09 00:30:40|10817.9|10815.1|10818.2|10814.2|10818.2|10815.1|10817.9|10814.2|1
1652056250000|2022-05-09 00:30:50|10818.4|10814.4|10829.7|10825.7|10832.4|10828.4|10818.4|10814.4|40
1652056260000|2022-05-09 00:31:00|10829.9|10827.1|10824.7|10820.7|10830.5|10827.1|10824.7|10820.7|18
1652056270000|2022-05-09 00:31:10|10824.5|10820.5|10824.2|10820.2|10824.5|10820.5|10824.2|10820.2|0
1652056280000|2022-05-09 00:31:20|10823.9|10819.9|10824.2|10820.2|10824.7|10821.1|10822.9|10819.5|3
1652056290000|2022-05-09 00:31:30|10826.2|10822.2|10825.2|10821.2|10826.2|10822.2|10825.2|10821.2|2
1652056300000|2022-05-09 00:31:40|10825.3|10822.5|10824.3|10821.5|10825.7|10822.5|10824.3|10821.4|2
1652056310000|2022-05-09 00:31:50|10825|10821|10824.9|10820.9|10826.4|10822.4|10824.9|10820.9|4
1652056320000|2022-05-09 00:32:00|10824.5|10820.5|10825|10821|10825|10821|10823.6|10820|1
1652056330000|2022-05-09 00:32:10|10823.9|10821.1|10825|10821|10825|10821.1|10823.9|10821|1
1652056340000|2022-05-09 00:32:20|10825.3|10822.5|10826.2|10822.2|10826.2|10822.5|10823|10819|11
1652056350000|2022-05-09 00:32:30|10826.5|10822.5|10825.5|10821.5|10826.5|10822.5|10824.5|10820.5|1
1652056360000|2022-05-09 00:32:40|10825.4|10821.4|10826|10822|10826.7|10822.7|10825|10821|1
1652056370000|2022-05-09 00:32:50|10826.2|10822.2|10825|10821|10826.5|10822.5|10825|10821|1
1652056380000|2022-05-09 00:33:00|10826|10822|10824.5|10820.5|10828.5|10824.5|10824.5|10820.5|4
1652056400000|2022-05-09 00:33:20|10824|10820|10825|10821|10825.5|10821.5|10823.9|10819.9|4
1652056410000|2022-05-09 00:33:30|10825.3|10822.5|10824.5|10820.5|10826|10822.5|10824.5|10820.5|1
1652056440000|2022-05-09 00:34:00|10824|10820|10824.5|10820.5|10824.5|10820.5|10823.5|10819.5|1
1652056450000|2022-05-09 00:34:10|10824.4|10820.4|10824|10820|10824.4|10820.4|10824|10820|0
1652056460000|2022-05-09 00:34:20|10823|10819|10820.3|10817.5|10824|10820|10820.3|10817|12
1652056470000|2022-05-09 00:34:30|10819.6|10816.8|10825.5|10821.5|10825.5|10821.5|10819.6|10815.9|10
1652056480000|2022-05-09 00:34:40|10825|10821|10825|10821|10825.5|10821.5|10825|10821|1
1652056490000|2022-05-09 00:34:50|10824.5|10820.5|10824|10820|10824.5|10820.5|10823.2|10819.5|4
1652056500000|2022-05-09 00:35:00|10823.5|10819.5|10823|10819|10823.5|10819.5|10823|10819|1
1652056510000|2022-05-09 00:35:10|10822.7|10818.7|10816.8|10812.8|10822.7|10818.7|10816.8|10812.8|8
1652056520000|2022-05-09 00:35:20|10817|10813|10816.5|10812.5|10817|10813|10816.2|10812.2|2
1652056530000|2022-05-09 00:35:30|10817|10813|10817|10813|10817|10813|10817|10813|0
1652056540000|2022-05-09 00:35:40|10816.8|10812.8|10819|10815|10819|10815|10816|10812|4
1652056550000|2022-05-09 00:35:50|10819.2|10815.2|10818.6|10815.8|10819.5|10816.1|10818.6|10815|0
1652056560000|2022-05-09 00:36:00|10818.9|10816.1|10819.3|10815.3|10819.3|10816.1|10818.9|10815|1
1652056570000|2022-05-09 00:36:10|10819|10815|10819|10815|10819|10815|10819|10815|0
1652056600000|2022-05-09 00:36:40|10819.3|10815.3|10819.3|10815.3|10819.3|10815.3|10819.3|10815.3|0
1652056610000|2022-05-09 00:36:50|10819|10815|10817.3|10813.3|10819|10815|10817.3|10813.3|1
1652056620000|2022-05-09 00:37:00|10817.2|10813.2|10815.7|10811.7|10817.2|10813.2|10815.7|10811.7|1
1652056630000|2022-05-09 00:37:10|10815|10811|10815.5|10811.5|10815.5|10811.5|10815|10811|2
1652056640000|2022-05-09 00:37:20|10815|10811|10815|10811|10815|10811|10815|10811|0
1652056650000|2022-05-09 00:37:30|10815.2|10811.2|10815.5|10811.5|10816|10812|10815|10811|1
1652056660000|2022-05-09 00:37:40|10815.3|10811.3|10815|10811|10815.3|10811.3|10815|10811|0
1652056670000|2022-05-09 00:37:50|10814.2|10811.4|10813.9|10811.1|10815|10812.1|10813.9|10811|2
1652056680000|2022-05-09 00:38:00|10813.6|10810.8|10815|10811|10815|10811|10811.2|10808|12
1652056690000|2022-05-09 00:38:10|10813.9|10811.1|10814|10810|10815|10811.1|10812.6|10809|13
1652056700000|2022-05-09 00:38:20|10814.5|10810.5|10817.5|10813.5|10817.5|10813.5|10811.9|10808|15
1652056710000|2022-05-09 00:38:30|10818|10814|10817.8|10813.8|10818|10814|10814|10810|13
1652056720000|2022-05-09 00:38:40|10817|10813|10822.5|10818.5|10822.5|10818.5|10817|10813|3
1652056730000|2022-05-09 00:38:50|10822|10818|10823|10819|10823|10819|10822|10818|0
1652056740000|2022-05-09 00:39:00|10823.6|10820.8|10824|10820|10826|10822|10823|10819|15
1652056750000|2022-05-09 00:39:10|10823.6|10820.8|10821.8|10817.8|10824.3|10820.8|10821.8|10817.8|8
1652056760000|2022-05-09 00:39:20|10822.3|10818.3|10824.5|10820.5|10824.5|10820.5|10821.2|10818.3|6
1652056770000|2022-05-09 00:39:30|10823.8|10819.8|10826|10822|10826|10822|10823.5|10819.5|9
1652056780000|2022-05-09 00:39:40|10824.3|10820.3|10823.7|10819.7|10824.3|10820.3|10821.3|10817.3|9
1652056790000|2022-05-09 00:39:50|10824.5|10820.5|10823.7|10819.7|10826.7|10822.7|10823.2|10819.2|9
1652056800000|2022-05-09 00:40:00|10825.7|10821.7|10825.7|10821.7|10826.2|10822.2|10824.5|10820.5|1
1652056810000|2022-05-09 00:40:10|10825.3|10821.3|10825.2|10821.2|10825.3|10821.3|10824.8|10820.8|2
1652056820000|2022-05-09 00:40:20|10824.3|10820.3|10821.2|10817.2|10824.3|10820.3|10821.2|10817.2|2
1652056840000|2022-05-09 00:40:40|10820.8|10816.8|10820.2|10816.2|10820.8|10816.8|10820.2|10816.2|0
1652056850000|2022-05-09 00:40:50|10820.7|10816.7|10820.2|10816.2|10820.7|10816.7|10820.2|10816.2|1
1652056860000|2022-05-09 00:41:00|10820|10816|10818.3|10814.3|10820|10816|10818.3|10814.3|2
1652056870000|2022-05-09 00:41:10|10815.7|10811.7|10812.2|10808.2|10815.7|10811.8|10812.2|10808.2|16
1652056880000|2022-05-09 00:41:20|10812.7|10808.7|10814.7|10810.7|10814.7|10810.7|10812.2|10808.2|11
1652056890000|2022-05-09 00:41:30|10809.6|10806.8|10810.7|10806.7|10810.7|10806.8|10808.6|10805.2|39
1652056900000|2022-05-09 00:41:40|10811.3|10807.3|10810.7|10806.7|10811.7|10807.7|10810.7|10806.7|23
1652056910000|2022-05-09 00:41:50|10811.2|10807.2|10811.7|10807.7|10811.7|10807.7|10811.2|10807.2|1
1652056920000|2022-05-09 00:42:00|10812.3|10808.3|10812.2|10808.2|10815.2|10811.2|10812.2|10808.2|14
1652056930000|2022-05-09 00:42:10|10811.7|10807.7|10812.7|10808.7|10812.7|10808.8|10811.2|10807.7|2
1652056940000|2022-05-09 00:42:20|10812.8|10808.8|10814.7|10810.7|10815.7|10811.7|10812.8|10808.8|4
1652056950000|2022-05-09 00:42:30|10812.7|10808.7|10813.7|10809.7|10814.6|10811.8|10812.6|10808.7|15
1652056960000|2022-05-09 00:42:40|10814.3|10810.3|10814.7|10810.7|10814.7|10810.7|10814.3|10810.3|2
1652056970000|2022-05-09 00:42:50|10814.6|10811.8|10816.7|10812.7|10816.7|10812.7|10814.6|10811.7|3
1652056980000|2022-05-09 00:43:00|10815.2|10812.4|10811.7|10807.7|10815.2|10812.4|10811.7|10807.7|6
1652056990000|2022-05-09 00:43:10|10811.1|10808.3|10811.7|10807.7|10812.7|10808.7|10810.6|10807.7|7
1652057000000|2022-05-09 00:43:20|10812.7|10808.7|10813.7|10809.7|10813.7|10809.7|10812.7|10808.7|1
1652057010000|2022-05-09 00:43:30|10813.2|10810.4|10813.7|10809.7|10813.7|10810.4|10813.2|10809.7|0
1652057020000|2022-05-09 00:43:40|10814.2|10810.2|10815.2|10811.2|10815.8|10812.8|10813.6|10809.7|9
1652057030000|2022-05-09 00:43:50|10813.8|10809.8|10814.7|10810.7|10814.7|10810.8|10812.7|10808.7|15
1652057040000|2022-05-09 00:44:00|10814.8|10810.8|10815.7|10811.7|10815.7|10811.7|10814.8|10810.8|0
1652057060000|2022-05-09 00:44:20|10815.9|10813.1|10816.2|10812.2|10818.7|10814.7|10815.9|10812.2|5
1652057070000|2022-05-09 00:44:30|10815.7|10811.7|10814.2|10810.2|10815.7|10811.7|10814.2|10810.2|1
1652057090000|2022-05-09 00:44:50|10812.8|10808.8|10812.7|10808.7|10813.2|10809.2|10811.6|10808.7|13
1652057100000|2022-05-09 00:45:00|10814.2|10810.2|10814.2|10810.2|10814.2|10810.2|10814.2|10810.2|2
1652057110000|2022-05-09 00:45:10|10813.2|10809.2|10814.2|10810.2|10814.2|10810.2|10813.2|10809.2|1
1652057130000|2022-05-09 00:45:30|10814.1|10810.1|10814.3|10810.3|10814.6|10810.6|10813.6|10809.6|1
1652057140000|2022-05-09 00:45:40|10814|10810|10813.6|10809.6|10814|10810|10813.6|10809.6|1
1652057160000|2022-05-09 00:46:00|10814|10810|10814.3|10810.3|10814.6|10810.6|10814|10810|1
1652057170000|2022-05-09 00:46:10|10813.5|10810.7|10817.5|10814.7|10818.6|10814.7|10813.5|10809.6|8
1652057180000|2022-05-09 00:46:20|10817.6|10813.6|10819.5|10816.7|10819.6|10816.7|10817.6|10813.6|6
1652057190000|2022-05-09 00:46:30|10820|10816|10816.6|10812.6|10820|10816|10816.6|10812.6|6
1652057210000|2022-05-09 00:46:50|10816.1|10812.1|10815.6|10811.6|10816.1|10812.1|10815.6|10811.6|0
1652057220000|2022-05-09 00:47:00|10814|10810|10815.3|10811.3|10815.3|10811.7|10813.6|10809.6|4
1652057230000|2022-05-09 00:47:10|||||||||1
1652057240000|2022-05-09 00:47:20|10813.6|10809.6|10813.6|10809.6|10813.6|10809.6|10813.6|10809.6|6
1652057250000|2022-05-09 00:47:30|10813.2|10810.4|10815.6|10811.6|10818.1|10814.1|10813.2|10809.6|3
1652057260000|2022-05-09 00:47:40|10818.1|10814.1|10818|10814|10818.1|10814.1|10816.1|10812.1|1
1652057270000|2022-05-09 00:47:50|10817.6|10813.6|10816.5|10812.5|10817.6|10813.6|10816.5|10812.5|1
1652057280000|2022-05-09 00:48:00|10816.1|10812.1|10817.6|10813.6|10817.6|10813.7|10816.1|10812.1|4
1652057290000|2022-05-09 00:48:10|10817.5|10813.5|10815.6|10811.6|10817.5|10813.5|10815.6|10811.6|4
1652057300000|2022-05-09 00:48:20|10814.9|10812.1|10814.6|10810.6|10814.9|10812.1|10814.6|10810.6|1
1652057320000|2022-05-09 00:48:40|10815.1|10811.1|10814.6|10810.6|10815.6|10811.6|10814.6|10810.6|1
1652057330000|2022-05-09 00:48:50|10814.8|10810.8|10814.6|10810.6|10815.6|10811.6|10814.6|10810.6|2
1652057340000|2022-05-09 00:49:00|10815.6|10811.6|10815.6|10811.6|10815.6|10811.6|10815.6|10811.6|1
1652057350000|2022-05-09 00:49:10|10814.6|10810.6|10816.6|10812.6|10816.6|10813.1|10814.6|10810.6|5
1652057360000|2022-05-09 00:49:20|10818.1|10814.1|10817.1|10813.1|10818.6|10814.6|10817.1|10813.1|2
1652057370000|2022-05-09 00:49:30|10817|10813|10817.1|10813.1|10817.1|10813.1|10816.6|10812.6|0
1652057380000|2022-05-09 00:49:40|10817.3|10813.3|10817.6|10813.6|10818.6|10814.6|10817.3|10813.3|3
1652057390000|2022-05-09 00:49:50|10818.1|10814.1|10817.6|10813.6|10818.6|10814.6|10817.6|10813.6|2
1652057400000|2022-05-09 00:50:00|10816.9|10814.1|10816.6|10812.6|10816.9|10814.1|10816.1|10812.1|0
1652057410000|2022-05-09 00:50:10|10816.1|10812.1|10815.6|10811.6|10816.1|10812.1|10815.6|10811.6|0
1652057420000|2022-05-09 00:50:20|10815.1|10811.1|10814.6|10810.6|10815.6|10811.6|10814.6|10810.6|1
1652057430000|2022-05-09 00:50:30|10812.5|10809.7|10815.1|10811.1|10815.1|10811.1|10812.5|10809.6|2
1652057440000|2022-05-09 00:50:40|10814.8|10810.8|10814.6|10810.6|10814.8|10811.1|10812.9|10809.6|3
1652057460000|2022-05-09 00:51:00|10814.2|10811.4|10813.2|10810.4|10814.6|10811.4|10812.5|10809.6|7
1652057470000|2022-05-09 00:51:10|10812.9|10810.1|10814.6|10810.6|10814.6|10810.6|10812.9|10809.3|2
1652057510000|2022-05-09 00:51:50|10814.9|10812.1|10817.6|10813.6|10817.6|10813.7|10814.9|10812.1|2
1652057520000|2022-05-09 00:52:00|10818|10814|10818.6|10814.6|10819.6|10815.6|10817.5|10814|2
1652057530000|2022-05-09 00:52:10|10819.1|10815.1|10819.3|10815.3|10819.3|10815.3|10819.1|10815.1|1
1652057540000|2022-05-09 00:52:20|10820.3|10816.3|10821.6|10817.6|10822.6|10818.6|10820.3|10816.3|3
1652057550000|2022-05-09 00:52:30|10820.9|10818.1|10818.6|10814.6|10820.9|10818.1|10818.6|10814.6|2
1652057560000|2022-05-09 00:52:40|10819|10815|10819.1|10815.1|10820.6|10816.6|10819|10815|2
1652057580000|2022-05-09 00:53:00|10818.1|10814.1|10817.5|10814.7|10818.6|10814.7|10817.5|10813.6|1
1652057590000|2022-05-09 00:53:10|10817.9|10815.1|10817.9|10815.1|10818.6|10815.1|10817.9|10814.6|1
1652057600000|2022-05-09 00:53:20|10818.6|10814.6|10815.6|10811.6|10818.6|10814.6|10814.6|10810.6|12
1652057610000|2022-05-09 00:53:30|10815.3|10811.3|10816.1|10812.1|10816.1|10812.1|10813.9|10810.6|4
1652057620000|2022-05-09 00:53:40|10815.6|10811.6|10815.6|10811.6|10815.6|10811.6|10814.2|10811.1|2
1652057630000|2022-05-09 00:53:50|10815.1|10811.1|10815.6|10811.6|10815.6|10811.6|10814.6|10810.6|6
1652057640000|2022-05-09 00:54:00|10814.9|10812.1|10814.6|10810.6|10814.9|10812.1|10814.2|10810.6|1
1652057650000|2022-05-09 00:54:10|10814.2|10811.4|10814.6|10810.6|10814.6|10811.4|10814.2|10810.6|1
1652057660000|2022-05-09 00:54:20|10813.1|10809.1|10811.6|10807.6|10813.1|10809.1|10811.5|10807.5|10
1652057670000|2022-05-09 00:54:30|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|0
1652057690000|2022-05-09 00:54:50|10811.6|10807.6|10812.6|10808.6|10812.6|10808.7|10811.5|10807.6|4
1652057700000|2022-05-09 00:55:00|10813.3|10809.3|10814|10810|10814.6|10810.6|10813.3|10809.3|2
1652057710000|2022-05-09 00:55:10|10813.6|10809.6|10813.6|10809.6|10813.6|10809.6|10813.6|10809.6|0
1652057720000|2022-05-09 00:55:20|10813.8|10809.8|10810.6|10806.6|10814.1|10810.1|10810.6|10806.6|35
1652057730000|2022-05-09 00:55:30|10810.8|10806.8|10810.6|10806.6|10811.1|10807.1|10810.6|10806.6|1
1652057740000|2022-05-09 00:55:40|10809.9|10807.1|10810.6|10806.6|10811.6|10807.6|10809.5|10806.6|5
1652057750000|2022-05-09 00:55:50|10810.4|10806.4|10810.4|10806.4|10810.4|10806.4|10810.4|10806.4|0
1652057760000|2022-05-09 00:56:00|10808.9|10804.9|10802.6|10798.6|10808.9|10804.9|10801.9|10797.9|54
1652057770000|2022-05-09 00:56:10|10802.9|10798.9|10803.6|10799.6|10803.8|10799.8|10802.9|10798.9|9
1652057780000|2022-05-09 00:56:20|10805.5|10802.7|10806.3|10802.3|10806.6|10802.7|10805.1|10801.1|2
1652057790000|2022-05-09 00:56:30|10806.6|10802.6|10805.6|10801.6|10806.6|10802.6|10805.6|10801.6|0
1652057800000|2022-05-09 00:56:40|10805.2|10802.4|10806.6|10802.6|10806.8|10802.8|10805.2|10802.4|2
1652057810000|2022-05-09 00:56:50|10806.8|10802.8|10806.1|10802.1|10806.8|10802.8|10806.1|10802.1|1
1652057820000|2022-05-09 00:57:00|10806.4|10802.4|10808.6|10804.6|10808.9|10804.9|10806.1|10802.1|2
1652057840000|2022-05-09 00:57:20|10808.1|10804.1|10808.6|10804.6|10808.6|10804.6|10808.1|10804.1|0
1652057850000|2022-05-09 00:57:30|10808.3|10804.3|10808.5|10805.7|10808.6|10805.7|10807.6|10803.6|2
1652057860000|2022-05-09 00:57:40|10808.6|10804.6|10805.6|10801.6|10808.6|10804.6|10805.6|10801.6|8
1652057870000|2022-05-09 00:57:50|10807.1|10803.1|10806.1|10802.1|10807.1|10803.1|10806.1|10802.1|1
1652057880000|2022-05-09 00:58:00|10805.9|10801.9|10802.6|10798.6|10805.9|10801.9|10802.6|10798.6|5
1652057890000|2022-05-09 00:58:10|10803.6|10799.6|10802.6|10798.6|10803.6|10799.6|10802.6|10798.6|1
1652057900000|2022-05-09 00:58:20|10800.9|10796.9|10800.6|10796.6|10801.4|10797.4|10796.2|10792.3|47
1652057910000|2022-05-09 00:58:30|10800.9|10796.9|10801.6|10797.6|10801.6|10797.6|10800.6|10796.6|2
1652057920000|2022-05-09 00:58:40|10800.5|10797.7|10800.5|10797.7|10800.5|10797.7|10800.5|10797.7|1
1652057930000|2022-05-09 00:58:50|10799.6|10795.6|10799.6|10795.6|10800.1|10796.7|10798.8|10794.8|4
1652057950000|2022-05-09 00:59:10|10798.8|10796|10798.9|10794.9|10799.6|10796|10797.5|10793.9|7
1652057960000|2022-05-09 00:59:20|10798.6|10794.6|10795.8|10793|10798.6|10794.6|10795.8|10793|3
1652057970000|2022-05-09 00:59:30|10795.5|10792.7|10794.8|10792|10795.9|10793|10794.8|10791.9|5
1652057980000|2022-05-09 00:59:40|10795.6|10791.6|10794.6|10790.6|10795.6|10792|10793.2|10789.6|12
1652057990000|2022-05-09 00:59:50|10793.9|10789.9|10796.6|10792.6|10797.1|10793.1|10793.3|10789.3|30
1652058000000|2022-05-09 01:00:00|10795.6|10791.6|10766.9|10762.9|10797.6|10793.7|10764.8|10760.8|287
1652058010000|2022-05-09 01:00:10|10767.1|10763.1|10761.6|10757.6|10767.1|10763.1|10758.9|10754.9|67
1652058020000|2022-05-09 01:00:20|10762.6|10758.6|10762.6|10758.6|10762.9|10759|10758.6|10754.6|40
1652058030000|2022-05-09 01:00:30|10763.1|10759.1|10756.3|10752.3|10765.6|10761.6|10753.1|10749.1|97
1652058040000|2022-05-09 01:00:40|10756.9|10752.9|10761.6|10757.6|10762.1|10758.1|10756.5|10752.6|35
1652058050000|2022-05-09 01:00:50|10760.6|10756.6|10753.6|10749.6|10765.6|10762.7|10753.6|10749.6|67
1652058060000|2022-05-09 01:01:00|10752.6|10748.6|10751.6|10747.6|10754.6|10750.7|10748.5|10745.1|68
1652058070000|2022-05-09 01:01:10|10752.6|10748.6|10752.4|10748.4|10756.1|10752.1|10750.8|10747.1|31
1652058080000|2022-05-09 01:01:20|10752.6|10748.6|10761.9|10757.9|10764.1|10760.1|10750.6|10746.6|44
1652058090000|2022-05-09 01:01:30|10760.6|10756.6|10761.9|10757.9|10766.6|10762.6|10759.6|10755.6|33
1652058100000|2022-05-09 01:01:40|10763.6|10759.6|10761.6|10757.6|10764.1|10760.4|10760.5|10756.6|11
1652058110000|2022-05-09 01:01:50|10761.1|10757.1|10756.8|10754|10761.1|10757.1|10755.9|10751.9|29
1652058120000|2022-05-09 01:02:00|10757.5|10754.7|10754.6|10750.6|10757.8|10755|10751.6|10747.6|27
1652058130000|2022-05-09 01:02:10|10755.1|10751.1|10749.1|10745.1|10755.1|10751.1|10748.8|10744.9|20
1652058140000|2022-05-09 01:02:20|10747.6|10743.6|10748.1|10744.1|10751.6|10747.6|10746.2|10742.6|44
1652058150000|2022-05-09 01:02:30|10748.3|10744.3|10748.6|10744.6|10753.6|10749.6|10747.5|10743.6|19
1652058160000|2022-05-09 01:02:40|10749.6|10745.6|10750.9|10746.9|10755.3|10751.4|10749.6|10745.6|101
1652058170000|2022-05-09 01:02:50|10750.8|10748|10752.9|10748.9|10753.9|10751|10750.8|10747.6|18
1652058180000|2022-05-09 01:03:00|10752.4|10748.4|10753.4|10749.4|10754.9|10750.9|10747.2|10743.4|17
1652058190000|2022-05-09 01:03:10|10753.3|10749.3|10754.9|10750.9|10755.4|10751.4|10750.4|10746.4|6
1652058200000|2022-05-09 01:03:20|10754.4|10750.4|10751.4|10747.4|10754.9|10752|10751.4|10747.4|14
1652058210000|2022-05-09 01:03:30|10751.3|10747.3|10749.9|10745.9|10751.9|10747.9|10749.9|10745.9|5
1652058220000|2022-05-09 01:03:40|10749.6|10745.6|10749.3|10745.3|10751.9|10747.9|10747.9|10743.9|9
1652058230000|2022-05-09 01:03:50|10748.9|10744.9|10750.2|10746.2|10751.9|10747.9|10748.8|10744.8|13
1652058240000|2022-05-09 01:04:00|10750.9|10746.9|10750.9|10746.9|10751.4|10747.4|10748.9|10744.9|8
1652058250000|2022-05-09 01:04:10|10750.8|10746.8|10737.1|10733.1|10750.8|10746.8|10735.5|10732.6|127
1652058260000|2022-05-09 01:04:20|10737.8|10733.8|10738.6|10734.6|10738.6|10734.6|10733.8|10730.9|81
1652058270000|2022-05-09 01:04:30|10739.3|10735.3|10739.1|10735.1|10741.6|10737.6|10737.6|10733.6|31
1652058280000|2022-05-09 01:04:40|10738.6|10734.6|10736.6|10732.6|10743.8|10739.8|10736.1|10732.1|41
1652058290000|2022-05-09 01:04:50|10736.7|10732.7|10741.6|10737.6|10742.6|10738.7|10736.2|10732.2|33
1652058300000|2022-05-09 01:05:00|10741.7|10737.7|10740.7|10736.7|10744.6|10740.6|10739.1|10735.1|53
1652058310000|2022-05-09 01:05:10|10740.9|10736.9|10745.9|10741.9|10749.2|10746|10740.9|10736.9|80
1652058320000|2022-05-09 01:05:20|10746.6|10742.6|10745.7|10741.7|10747.6|10743.6|10740.9|10736.9|26
1652058330000|2022-05-09 01:05:30|10745.9|10741.9|10747.1|10743.1|10748.9|10744.9|10745.2|10741.2|18
1652058340000|2022-05-09 01:05:40|10746.9|10742.9|10752.9|10748.9|10754.9|10751.3|10745.5|10741.9|34
1652058350000|2022-05-09 01:05:50|10753.1|10749.1|10750.9|10746.9|10753.4|10749.4|10746.8|10743.9|17
1652058360000|2022-05-09 01:06:00|10751.9|10747.9|10745.7|10741.7|10751.9|10748|10742.4|10738.4|24
1652058370000|2022-05-09 01:06:10|10745.6|10741.6|10744.7|10740.7|10746.1|10742.3|10741.9|10737.9|14
1652058380000|2022-05-09 01:06:20|10745.4|10741.4|10740.9|10736.9|10745.9|10741.9|10740.8|10736.9|16
1652058390000|2022-05-09 01:06:30|10740.5|10737.7|10738.2|10734.2|10742.7|10739|10736.8|10733.6|16
1652058400000|2022-05-09 01:06:40|10738.9|10734.9|10731.9|10727.9|10738.9|10734.9|10725.4|10721.4|92
1652058410000|2022-05-09 01:06:50|10731.1|10727.1|10729.6|10725.6|10731.1|10727.1|10729.1|10725.1|36
1652058420000|2022-05-09 01:07:00|10729.4|10725.4|10736.4|10732.4|10739.6|10735.6|10728.2|10724.2|56
1652058430000|2022-05-09 01:07:10|10735.9|10731.9|10730.1|10726.1|10736.9|10732.9|10729.4|10725.4|13
1652058440000|2022-05-09 01:07:20|10730.4|10726.4|10731.5|10728.7|10733.2|10729.2|10729.6|10725.6|11
1652058450000|2022-05-09 01:07:30|10732.6|10728.6|10735.6|10731.6|10736.1|10732.1|10731.6|10727.6|9
1652058460000|2022-05-09 01:07:40|10735.1|10731.1|10734.1|10730.1|10736.6|10733|10733.7|10729.7|12
1652058470000|2022-05-09 01:07:50|10734.2|10730.2|10735.1|10731.1|10735.1|10732.3|10732.7|10728.7|9
1652058480000|2022-05-09 01:08:00|10736.2|10732.2|10738.6|10734.6|10739.6|10735.7|10735.1|10731.1|15
1652058490000|2022-05-09 01:08:10|10738.9|10734.9|10742.6|10738.6|10743.2|10739.2|10738.9|10734.9|16
1652058500000|2022-05-09 01:08:20|10742.2|10738.2|10742.6|10738.6|10743.2|10739.2|10741.1|10737.6|6
1652058510000|2022-05-09 01:08:30|10742.2|10738.2|10741.6|10737.6|10742.2|10738.2|10740.5|10736.6|3
1652058520000|2022-05-09 01:08:40|10741.7|10737.7|10737.6|10733.6|10742.6|10738.6|10737.1|10733.6|16
1652058530000|2022-05-09 01:08:50|10737.5|10734.7|10739.9|10735.9|10741.1|10737.1|10737.5|10734.7|19
1652058540000|2022-05-09 01:09:00|10739.6|10735.6|10735.6|10731.6|10742.2|10738.2|10732.9|10728.9|34
1652058550000|2022-05-09 01:09:10|10734.9|10730.9|10732.6|10728.6|10735.6|10731.6|10731.6|10727.6|8
1652058560000|2022-05-09 01:09:20|10732.2|10728.2|10728.9|10724.9|10732.4|10728.4|10727.9|10723.9|21
1652058570000|2022-05-09 01:09:30|10728.5|10725.7|10727.9|10723.9|10730.2|10726.2|10727.6|10723.6|8
1652058580000|2022-05-09 01:09:40|10728.6|10724.6|10725.9|10721.9|10730.7|10726.7|10725.9|10721.9|16
1652058590000|2022-05-09 01:09:50|10723.6|10719.6|10717.2|10713.2|10723.9|10719.9|10715.5|10712.6|164
1652058600000|2022-05-09 01:10:00|10716.6|10712.6|10725.9|10721.9|10726.9|10722.9|10715.6|10711.6|56
1652058610000|2022-05-09 01:10:10|10724.1|10721.3|10723.9|10719.9|10726.9|10722.9|10723.7|10719.7|42
1652058620000|2022-05-09 01:10:20|10724.2|10720.2|10726.2|10722.2|10727.1|10723.1|10723.2|10719.2|31
1652058630000|2022-05-09 01:10:30|10726.6|10722.6|10726.9|10722.9|10727.6|10723.6|10724.7|10720.7|35
1652058640000|2022-05-09 01:10:40|10726.4|10722.4|10729.9|10725.9|10730.1|10726.1|10725.9|10721.9|19
1652058650000|2022-05-09 01:10:50|10729.4|10725.4|10729.9|10725.9|10733.4|10729.4|10728.8|10725.2|31
1652058660000|2022-05-09 01:11:00|10729.4|10725.4|10731.9|10727.9|10734.9|10730.9|10728.9|10724.9|22
1652058670000|2022-05-09 01:11:10|10732.1|10728.1|10735.9|10731.9|10735.9|10731.9|10731.9|10727.9|13
1652058680000|2022-05-09 01:11:20|10735.6|10731.6|10735.9|10731.9|10737.4|10733.4|10733.9|10729.9|24
1652058690000|2022-05-09 01:11:30|10735.6|10731.6|10733.9|10729.9|10735.6|10731.6|10732.9|10728.9|4
1652058700000|2022-05-09 01:11:40|10734.7|10730.7|10727.1|10723.1|10734.9|10731|10727.1|10723.1|14
1652058710000|2022-05-09 01:11:50|10726.7|10722.7|10724.7|10720.7|10728.2|10724.2|10723.9|10719.9|10
1652058720000|2022-05-09 01:12:00|10725.1|10721.1|10726.2|10722.2|10727.9|10723.9|10724.7|10720.7|6
1652058730000|2022-05-09 01:12:10|10726.7|10722.7|10722.2|10718.2|10727.2|10723.2|10721.2|10717.2|7
1652058740000|2022-05-09 01:12:20|10721.9|10717.9|10723.6|10719.6|10723.6|10719.7|10719.7|10715.7|27
1652058750000|2022-05-09 01:12:30|10722.6|10718.6|10722.6|10718.6|10723.6|10719.6|10721.6|10717.6|3
1652058760000|2022-05-09 01:12:40|10722.5|10719.7|10724.2|10720.2|10724.2|10720.2|10722.5|10719.2|5
1652058770000|2022-05-09 01:12:50|10723.7|10719.7|10721.2|10717.2|10723.7|10719.7|10719.1|10715.9|4
1652058780000|2022-05-09 01:13:00|10720.7|10716.7|10727.2|10723.2|10727.7|10723.7|10720.7|10716.7|3
1652058790000|2022-05-09 01:13:10|10727.7|10723.7|10728.7|10724.7|10729.7|10725.7|10727.1|10723.2|12
1652058800000|2022-05-09 01:13:20|10728.2|10724.2|10727.2|10723.2|10728.2|10724.2|10727.2|10723.2|0
1652058810000|2022-05-09 01:13:30|10727.4|10723.4|10731.4|10727.4|10732.2|10728.2|10726.5|10723.2|4
1652058820000|2022-05-09 01:13:40|10730.7|10726.7|10727.9|10723.9|10736.4|10732.6|10726.9|10722.9|67
1652058830000|2022-05-09 01:13:50|10728|10724|10724.4|10720.4|10728.9|10725|10724.4|10720.4|8
1652058840000|2022-05-09 01:14:00|10723.4|10719.4|10717.2|10713.2|10723.4|10719.6|10716.2|10712.2|43
1652058850000|2022-05-09 01:14:10|10717.4|10713.4|10714.1|10711.3|10717.4|10713.4|10714.1|10710.9|26
1652058860000|2022-05-09 01:14:20|10714.9|10710.9|10715.6|10711.6|10718.4|10714.4|10714.4|10710.9|32
1652058870000|2022-05-09 01:14:30|10715.9|10711.9|10716.4|10712.4|10718.2|10714.2|10715.7|10711.7|9
1652058880000|2022-05-09 01:14:40|10716.9|10712.9|10717.5|10713.5|10717.5|10714|10716.1|10712.2|6
1652058890000|2022-05-09 01:14:50|10716.8|10714|10717.7|10713.7|10718.7|10714.7|10716.8|10712.9|8
1652058900000|2022-05-09 01:15:00|10718.2|10714.2|10719|10715|10720.1|10717.3|10715.1|10711.6|20
1652058910000|2022-05-09 01:15:10|10719.5|10715.5|10720.9|10716.9|10723.4|10719.4|10719.5|10715.5|7
1652058920000|2022-05-09 01:15:20|10720.7|10716.7|10721.2|10717.2|10721.9|10718|10717.9|10713.9|8
1652058930000|2022-05-09 01:15:30|10720.9|10716.9|10721.9|10717.9|10722.4|10718.4|10719.4|10715.4|3
1652058940000|2022-05-09 01:15:40|10722.5|10718.5|10728.7|10724.7|10728.9|10725|10722.5|10718.5|46
1652058950000|2022-05-09 01:15:50|10728.4|10724.4|10727.8|10725|10728.5|10725|10726.4|10722.4|5
1652058960000|2022-05-09 01:16:00|10727.9|10723.9|10728.9|10724.9|10728.9|10725.6|10724.4|10721.2|14
1652058970000|2022-05-09 01:16:10|10728.7|10724.7|10729.5|10725.5|10729.5|10725.5|10727.9|10723.9|13
1652058980000|2022-05-09 01:16:20|10728.8|10726|10729.9|10725.9|10732.7|10729.3|10727.4|10723.4|31
1652058990000|2022-05-09 01:16:30|10729.7|10725.7|10728.2|10724.2|10730.9|10727.3|10728.2|10724.2|9
1652059000000|2022-05-09 01:16:40|10727.8|10725|10726.9|10722.9|10727.9|10725|10726.4|10722.4|4
1652059010000|2022-05-09 01:16:50|10726.7|10722.7|10729|10725|10730.2|10726.2|10726.1|10722.4|15
1652059020000|2022-05-09 01:17:00|10729.5|10725.5|10727.9|10723.9|10731|10727|10727.9|10723.9|18
1652059030000|2022-05-09 01:17:10|10726.7|10722.7|10725.2|10721.2|10727.4|10723.4|10725.2|10721.2|5
1652059040000|2022-05-09 01:17:20|10725.4|10721.4|10726.4|10722.4|10727.9|10724.3|10725.4|10721.4|8
1652059050000|2022-05-09 01:17:30|10726.2|10722.2|10719.9|10715.9|10726.2|10722.2|10718.9|10714.9|36
1652059060000|2022-05-09 01:17:40|10720.9|10716.9|10719.4|10715.4|10720.9|10716.9|10719.4|10715.4|11
1652059070000|2022-05-09 01:17:50|10718.9|10714.9|10717.5|10713.5|10719|10715|10715.4|10711.9|21
1652059080000|2022-05-09 01:18:00|10717.9|10713.9|10704.5|10700.5|10717.9|10713.9|10698.9|10694.9|157
1652059090000|2022-05-09 01:18:10|10704|10700|10711.4|10707.4|10711.4|10707.4|10704|10700|45
1652059100000|2022-05-09 01:18:20|10711.9|10707.9|10711.4|10707.4|10711.9|10708.6|10709.9|10705.9|10
1652059110000|2022-05-09 01:18:30|10711|10707|10716.9|10712.9|10717.2|10713.2|10707.4|10703.4|35
1652059120000|2022-05-09 01:18:40|10716.4|10712.4|10719.5|10715.5|10719.7|10715.7|10715|10711|45
1652059130000|2022-05-09 01:18:50|10719.9|10715.9|10718|10714|10719.9|10715.9|10716.8|10712.9|17
1652059140000|2022-05-09 01:19:00|10716.9|10712.9|10713.5|10709.5|10719.5|10716.3|10713.5|10709.5|36
1652059150000|2022-05-09 01:19:10|10713.4|10709.4|10713.5|10709.5|10714.2|10710.2|10711.5|10707.5|8
1652059160000|2022-05-09 01:19:20|10714.2|10710.2|10714.2|10710.2|10714.2|10710.6|10713.4|10709.5|19
1652059170000|2022-05-09 01:19:30|10713.5|10709.5|10715.5|10711.5|10716.9|10712.9|10713.5|10709.5|15
1652059180000|2022-05-09 01:19:40|10716.5|10712.5|10721|10717|10721|10717|10713.5|10709.5|38
1652059190000|2022-05-09 01:19:50|10721.2|10717.2|10719.2|10715.2|10722|10718.3|10718|10714|16
1652059200000|2022-05-09 01:20:00|10719.5|10715.5|10720.5|10716.5|10722.2|10718.2|10717|10713|60
1652059210000|2022-05-09 01:20:10|10720.7|10716.7|10718.5|10714.5|10723.5|10719.5|10718.5|10714.5|11
1652059220000|2022-05-09 01:20:20|10719.2|10715.2|10719.1|10716.3|10719.2|10716.3|10718.1|10714.5|6
1652059230000|2022-05-09 01:20:30|10719.2|10715.2|10725.7|10721.7|10727.2|10723.2|10719.2|10715.2|21
1652059240000|2022-05-09 01:20:40|10726|10722|10727.2|10723.2|10728.5|10725|10726|10722|8
1652059250000|2022-05-09 01:20:50|10726.9|10722.9|10732.5|10728.5|10733.7|10729.7|10726.9|10722.9|19
1652059260000|2022-05-09 01:21:00|10732.4|10729.6|10733.5|10729.5|10735|10731|10730.5|10726.5|18
1652059270000|2022-05-09 01:21:10|10733.9|10729.9|10734.4|10731.6|10735|10731.6|10733|10729|27
1652059280000|2022-05-09 01:21:20|10734.5|10730.5|10736.5|10732.5|10736.5|10733.3|10734.4|10730.5|17
1652059290000|2022-05-09 01:21:30|10737.5|10733.5|10733.4|10730.6|10737.5|10733.5|10730|10726|39
1652059300000|2022-05-09 01:21:40|10734|10730|10730.5|10726.5|10734|10730|10729.5|10725.5|5
1652059310000|2022-05-09 01:21:50|10730.2|10726.2|10724.5|10720.5|10730.2|10726.6|10724.5|10720.5|13
1652059320000|2022-05-09 01:22:00|10723.5|10719.5|10727.2|10723.2|10727.5|10724|10723.5|10719.5|12
1652059330000|2022-05-09 01:22:10|10728.5|10724.5|10733.9|10729.9|10735|10731|10727.9|10723.9|37
1652059340000|2022-05-09 01:22:20|10734.4|10730.4|10731.9|10727.9|10734.4|10730.4|10731.4|10727.7|7
1652059350000|2022-05-09 01:22:30|10732.2|10728.2|10731.4|10727.4|10732.9|10728.9|10731.4|10727.4|3
1652059360000|2022-05-09 01:22:40|10731.2|10727.2|10731.9|10727.9|10731.9|10728.6|10730.7|10726.7|5
1652059370000|2022-05-09 01:22:50|10732.8|10730|10731.7|10727.7|10735.5|10731.5|10730.1|10726.5|9
1652059380000|2022-05-09 01:23:00|10732|10728|10730.5|10726.5|10733.7|10729.7|10730.5|10726.5|6
1652059390000|2022-05-09 01:23:10|10728.8|10726|10735.1|10732.3|10735.2|10732.3|10728.8|10725.5|12
1652059400000|2022-05-09 01:23:20|10735.2|10731.2|10735|10731|10735.2|10731.2|10734|10730|6
1652059410000|2022-05-09 01:23:30|10734.5|10730.5|10736.2|10732.2|10736.2|10732.2|10732.5|10728.5|11
1652059420000|2022-05-09 01:23:40|10736.9|10732.9|10732.1|10729.3|10736.9|10732.9|10732.1|10728.2|4
1652059430000|2022-05-09 01:23:50|10733.2|10729.2|10735.2|10731.2|10735.4|10731.4|10732.8|10729.2|3
1652059440000|2022-05-09 01:24:00|10734.9|10730.9|10734.8|10730.8|10736.8|10732.8|10733.7|10730.7|9
1652059450000|2022-05-09 01:24:10|10732.8|10728.8|10731.3|10727.3|10732.8|10728.8|10729.8|10725.8|11
1652059460000|2022-05-09 01:24:20|10730.4|10727.6|10732.8|10728.8|10732.8|10728.8|10728.8|10724.8|7
1652059470000|2022-05-09 01:24:30|10732.5|10728.5|10729.8|10725.8|10732.5|10728.5|10729.8|10725.8|6
1652059480000|2022-05-09 01:24:40|10730.5|10726.5|10731.8|10727.8|10731.8|10727.8|10730.5|10726.5|3
1652059490000|2022-05-09 01:24:50|10731.5|10727.5|10729.7|10725.7|10731.5|10727.5|10729.4|10725.7|2
1652059500000|2022-05-09 01:25:00|10729.2|10725.2|10728.5|10724.5|10729.2|10725.2|10725.5|10721.5|9
1652059510000|2022-05-09 01:25:10|10728.4|10724.4|10732.7|10728.7|10733.8|10728.7|10727.1|10723.5|19
1652059520000|2022-05-09 01:25:20|10733.5|10729.5|10736.3|10732.3|10736.8|10732.8|10733.5|10729.5|40
1652059530000|2022-05-09 01:25:30|10735.5|10731.5|10734.8|10730.8|10736.8|10733.9|10733.1|10729.7|15
1652059540000|2022-05-09 01:25:40|10735.3|10731.3|10742.8|10738.8|10743|10739|10734.8|10730.8|17
1652059550000|2022-05-09 01:25:50|10742.5|10738.5|10741.3|10737.3|10742.8|10739.3|10740.8|10736.8|7
1652059560000|2022-05-09 01:26:00|10741.7|10737.7|10742.8|10738.8|10743.2|10739.2|10740.8|10736.8|7
1652059570000|2022-05-09 01:26:10|10741.7|10738.9|10737.8|10733.8|10742.3|10738.9|10737.8|10733.8|9
1652059580000|2022-05-09 01:26:20|10737.5|10733.5|10733.8|10729.8|10737.5|10733.5|10732.1|10728.8|10
1652059590000|2022-05-09 01:26:30|10733.7|10730.9|10733.7|10730.9|10733.8|10730.9|10733.3|10729.3|5
1652059600000|2022-05-09 01:26:40|10734.2|10730.2|10733.8|10729.8|10734.2|10730.9|10731.2|10727.2|8
1652059610000|2022-05-09 01:26:50|10733.1|10730.3|10732.8|10728.8|10733.8|10730.3|10732.7|10728.8|5
1652059620000|2022-05-09 01:27:00|10732.5|10728.5|10734.3|10730.3|10734.8|10730.8|10731.1|10727.7|4
1652059630000|2022-05-09 01:27:10|10734.2|10730.2|10726.8|10722.8|10734.2|10730.2|10726.8|10722.8|9
1652059640000|2022-05-09 01:27:20|10727.2|10723.2|10725.2|10721.2|10728.3|10724.3|10723.7|10719.7|25
1652059650000|2022-05-09 01:27:30|10723.7|10720.9|10723.8|10719.8|10724.3|10720.9|10723.2|10719.2|2
1652059660000|2022-05-09 01:27:40|10723.5|10719.5|10721.8|10717.8|10723.5|10719.5|10718.3|10714.3|25
1652059670000|2022-05-09 01:27:50|10721.5|10717.5|10727.8|10723.8|10728.3|10724.3|10721.1|10716.7|26
1652059680000|2022-05-09 01:28:00|10727.7|10723.7|10726.8|10722.8|10728.3|10724.3|10724.3|10718.7|21
1652059690000|2022-05-09 01:28:10|10727.3|10723.3|10726.7|10722.7|10727.3|10723.3|10725.1|10721.7|2
1652059700000|2022-05-09 01:28:20|10726.5|10722.5|10727.3|10723.3|10728.3|10724.9|10726.2|10722.2|9
1652059710000|2022-05-09 01:28:30|10727.8|10723.8|10728.8|10724.8|10732.3|10728.3|10727.8|10723.8|4
1652059720000|2022-05-09 01:28:40|10728.3|10724.3|10728.3|10724.3|10729.8|10725.8|10727.8|10723.8|2
1652059730000|2022-05-09 01:28:50|10728.8|10724.8|10726.3|10722.3|10728.8|10724.8|10724.7|10720.7|15
1652059740000|2022-05-09 01:29:00|10726.7|10722.7|10734.8|10730.8|10735.3|10731.3|10726.7|10722.7|15
1652059750000|2022-05-09 01:29:10|10734.5|10730.5|10731.8|10727.8|10734.5|10730.5|10729.8|10725.8|9
1652059760000|2022-05-09 01:29:20|10729.3|10725.3|10729.8|10725.8|10730.3|10726.3|10728.7|10725.2|13
1652059770000|2022-05-09 01:29:30|10730.2|10726.2|10731.8|10727.8|10731.8|10727.8|10729.8|10725.8|3
1652059780000|2022-05-09 01:29:40|10731.7|10727.7|10731.3|10727.3|10731.7|10727.7|10730.3|10726.3|4
1652059790000|2022-05-09 01:29:50|10731.8|10727.8|10735.3|10731.3|10735.3|10731.9|10730.8|10726.8|23
1652059800000|2022-05-09 01:30:00|10734.3|10730.3|10735|10731|10735|10731|10730.8|10726.8|13
1652059810000|2022-05-09 01:30:10|10734.7|10730.7|10739.3|10735.3|10740|10736|10734.7|10730.7|6
1652059820000|2022-05-09 01:30:20|10739.8|10735.8|10740.8|10736.8|10740.8|10736.8|10738.7|10734.8|7
1652059830000|2022-05-09 01:30:30|10740.3|10736.3|10738.3|10734.3|10740.3|10736.3|10738.3|10734.3|2
1652059840000|2022-05-09 01:30:40|10738.8|10734.8|10739.5|10735.5|10739.5|10735.5|10738.8|10734.8|1
1652059850000|2022-05-09 01:30:50|10739.3|10735.3|10738.3|10734.3|10739.5|10735.5|10738.3|10734.3|1
1652059860000|2022-05-09 01:31:00|10737.8|10733.8|10739.3|10735.3|10740.3|10736.3|10737.3|10733.3|12
1652059870000|2022-05-09 01:31:10|10738.3|10734.3|10737.8|10733.8|10738.3|10734.3|10733.7|10730.8|29
1652059880000|2022-05-09 01:31:20|10738.8|10734.8|10739.2|10735.2|10740.8|10737.3|10738.7|10734.7|8
1652059890000|2022-05-09 01:31:30|10739.7|10735.7|10741.2|10737.2|10741.2|10737.2|10739.7|10735.7|3
1652059900000|2022-05-09 01:31:40|10742.7|10738.7|10742.7|10738.7|10742.8|10738.8|10742.5|10738.5|3
1652059910000|2022-05-09 01:31:50|10742.5|10738.5|10741.7|10737.7|10742.7|10738.7|10741.7|10737.7|0
1652059920000|2022-05-09 01:32:00|10741.2|10737.2|10745.2|10741.2|10745.8|10741.8|10740.7|10736.7|18
1652059930000|2022-05-09 01:32:10|10745.5|10741.5|10746.7|10743.9|10750.2|10746.3|10745.5|10741.5|37
1652059940000|2022-05-09 01:32:20|10747.8|10743.8|10751.5|10747.5|10751.5|10748.6|10747.4|10743.8|30
1652059950000|2022-05-09 01:32:30|10751|10747|10752.5|10748.5|10752.5|10748.6|10751|10747|17
1652059960000|2022-05-09 01:32:40|10752.2|10748.2|10750.8|10746.8|10752.5|10749.3|10750.8|10746.8|6
1652059970000|2022-05-09 01:32:50|10750.2|10746.2|10748.5|10744.5|10750.2|10746.2|10747.4|10744.5|4
1652059980000|2022-05-09 01:33:00|10747.4|10744.6|10748.5|10744.5|10749.5|10746.6|10745.9|10742.5|20
1652059990000|2022-05-09 01:33:10|10747.7|10744.9|10754.2|10750.2|10754.5|10750.6|10747.7|10744.5|40
1652060000000|2022-05-09 01:33:20|10754.3|10750.3|10751.5|10747.5|10754.3|10750.6|10750.4|10746.5|9
1652060010000|2022-05-09 01:33:30|10751.7|10747.7|10753.5|10749.5|10753.5|10750.6|10751.7|10747.7|7
1652060020000|2022-05-09 01:33:40|10753|10749|10754.5|10750.5|10756.5|10753.3|10752.5|10748.5|22
1652060030000|2022-05-09 01:33:50|10755.5|10751.5|10762.2|10758.2|10762.2|10758.6|10754.5|10750.5|30
1652060040000|2022-05-09 01:34:00|10761.2|10757.2|10763.7|10760.9|10765.5|10761.6|10761.2|10757.2|31
1652060050000|2022-05-09 01:34:10|10763.4|10760.6|10767.8|10763.8|10767.8|10763.8|10761.5|10757.5|37
1652060060000|2022-05-09 01:34:20|10770.5|10766.5|10774.5|10770.5|10776.5|10772.5|10767.7|10763.8|99
1652060070000|2022-05-09 01:34:30|10775|10771|10774.1|10770.1|10776.8|10773.6|10773.4|10769.8|68
1652060080000|2022-05-09 01:34:40|10774.5|10770.5|10776|10772|10778.5|10774.6|10774.5|10770.5|64
1652060090000|2022-05-09 01:34:50|10776.6|10772.6|10777.5|10773.5|10780.5|10776.5|10775.5|10771.5|33
1652060100000|2022-05-09 01:35:00|10776.5|10772.5|10774.1|10770.1|10778.3|10774.3|10771.4|10768.5|24
1652060110000|2022-05-09 01:35:10|10774.5|10770.5|10777.8|10773.8|10779.5|10775.6|10774.5|10770.5|17
1652060120000|2022-05-09 01:35:20|10776.3|10772.3|10775.8|10771.8|10776.5|10773.6|10775.8|10771.8|9
1652060130000|2022-05-09 01:35:30|10775.1|10771.1|10780.5|10776.5|10781.5|10777.5|10772.1|10768.1|30
1652060140000|2022-05-09 01:35:40|10781|10777|10782.5|10778.5|10786.5|10782.6|10781|10777|28
1652060150000|2022-05-09 01:35:50|10781.5|10777.5|10780.8|10776.8|10782.5|10778.6|10780.8|10776.8|10
1652060160000|2022-05-09 01:36:00|10780.5|10776.5|10779.5|10775.5|10781|10777|10776.5|10772.5|40
1652060170000|2022-05-09 01:36:10|10779.8|10775.8|10778.5|10774.5|10781.5|10777.6|10778.5|10774.5|21
1652060180000|2022-05-09 01:36:20|10778.6|10774.6|10778.8|10774.8|10780|10776|10778.6|10774.6|3
1652060190000|2022-05-09 01:36:30|10778|10775.2|10786.5|10782.5|10786.5|10782.5|10777.5|10773.5|51
1652060200000|2022-05-09 01:36:40|10785.8|10781.8|10786.5|10782.5|10786.5|10782.5|10783.4|10779.8|15
1652060210000|2022-05-09 01:36:50|10786.1|10782.1|10784.5|10780.5|10786.5|10782.6|10783.5|10779.5|18
1652060220000|2022-05-09 01:37:00|10783.7|10780.9|10781.5|10777.5|10785.1|10781.6|10781|10777|12
1652060230000|2022-05-09 01:37:10|10780.6|10776.6|10782.8|10778.8|10783.5|10779.5|10779|10775|39
1652060240000|2022-05-09 01:37:20|10783|10779|10780.4|10777.6|10784.8|10781.6|10779.7|10776.9|23
1652060250000|2022-05-09 01:37:30|10779.7|10776.9|10783.4|10780.6|10784|10780.6|10779.7|10776.8|24
1652060260000|2022-05-09 01:37:40|10784|10780|10789.4|10786.6|10790.5|10787.6|10783.5|10779.5|37
1652060270000|2022-05-09 01:37:50|10790.4|10787.6|10792.8|10788.8|10794.8|10790.9|10788.5|10784.5|149
1652060280000|2022-05-09 01:38:00|10793.1|10789.1|10793.1|10789.1|10794.5|10790.6|10790.7|10787.5|23
1652060290000|2022-05-09 01:38:10|10792.8|10788.8|10792.8|10788.8|10795.5|10791.5|10792.4|10788.8|28
1652060300000|2022-05-09 01:38:20|10790.5|10786.5|10792.8|10788.8|10792.8|10788.8|10789|10785.8|10
1652060310000|2022-05-09 01:38:30|10792.6|10788.6|10792.5|10788.5|10792.8|10789.6|10788.8|10784.8|19
1652060320000|2022-05-09 01:38:40|10792|10788|10789.5|10785.5|10792.5|10788.5|10786|10782.8|15
1652060330000|2022-05-09 01:38:50|10789.1|10785.1|10786.8|10782.8|10789.1|10785.1|10783.8|10779.8|23
1652060340000|2022-05-09 01:39:00|10786.3|10782.3|10786.8|10782.8|10788.3|10784.3|10784.8|10780.8|13
1652060350000|2022-05-09 01:39:10|10785.7|10782.9|10788.5|10784.5|10791.6|10787.6|10785.7|10782.1|14
1652060360000|2022-05-09 01:39:20|10789.1|10785.1|10786.1|10782.1|10791.5|10787.6|10785.8|10781.8|21
1652060370000|2022-05-09 01:39:30|10786|10782|10786.1|10782.1|10787|10783|10785.3|10781.3|2
1652060380000|2022-05-09 01:39:40|10785.7|10782.9|10789.1|10785.1|10790.6|10787.2|10783.7|10779.8|29
1652060390000|2022-05-09 01:39:50|10786.7|10783.9|10787.8|10783.8|10789.3|10785.7|10786.3|10782.3|8
1652060400000|2022-05-09 01:40:00|10787.5|10783.5|10790.8|10786.8|10790.8|10786.8|10785.7|10782|32
1652060410000|2022-05-09 01:40:10|10791|10788.2|10793.8|10789.8|10794.8|10791.6|10790.8|10786.8|12
1652060420000|2022-05-09 01:40:20|10793.6|10789.6|10791.8|10787.8|10794|10790|10790.6|10786.6|10
1652060430000|2022-05-09 01:40:30|10791.6|10787.6|10787.8|10783.8|10791.8|10787.8|10787.8|10783.8|7
1652060440000|2022-05-09 01:40:40|10787.4|10784.6|10787.5|10783.5|10789.3|10785.9|10786.1|10782.1|7
1652060450000|2022-05-09 01:40:50|10787.1|10783.1|10788.8|10784.8|10789.8|10785.8|10787.1|10783.1|6
1652060460000|2022-05-09 01:41:00|10790.8|10786.8|10787.1|10783.1|10791.8|10788.9|10786.8|10782.8|20
1652060470000|2022-05-09 01:41:10|10786.8|10782.8|10786.8|10782.8|10792.5|10788.5|10786.7|10782.8|12
1652060480000|2022-05-09 01:41:20|10787.1|10783.1|10787.8|10783.8|10789.8|10785.8|10786.8|10782.8|4
1652060490000|2022-05-09 01:41:30|10787.5|10783.5|10787.5|10783.5|10787.5|10783.5|10787.5|10783.5|3
1652060500000|2022-05-09 01:41:40|10786.8|10782.8|10786.7|10783.9|10786.8|10783.9|10786.4|10782.8|20
1652060510000|2022-05-09 01:41:50|10787|10784.2|10789.8|10785.8|10790.8|10786.8|10787|10783.8|5
1652060520000|2022-05-09 01:42:00|10789.7|10786.9|10794.8|10790.8|10794.8|10791.9|10789.7|10786.3|12
1652060530000|2022-05-09 01:42:10|10794.4|10791.6|10792|10788|10795.1|10791.9|10792|10788|9
1652060540000|2022-05-09 01:42:20|10792.1|10788.1|10789.8|10785.8|10792.1|10788.1|10789.1|10785.1|3
1652060550000|2022-05-09 01:42:30|10789|10786.2|10787.8|10783.8|10789|10786.2|10786.1|10782.1|2
1652060560000|2022-05-09 01:42:40|10788|10784|10786.1|10782.1|10788|10784|10785.5|10781.5|8
1652060570000|2022-05-09 01:42:50|10786|10782|10786.1|10782.1|10787.8|10784.2|10785.4|10781.5|4
1652060580000|2022-05-09 01:43:00|10785.6|10781.6|10785.1|10781.1|10785.8|10782.6|10784.7|10781.1|10
1652060590000|2022-05-09 01:43:10|10786.5|10782.5|10787.5|10783.5|10788.8|10784.9|10785.6|10781.6|18
1652060600000|2022-05-09 01:43:20|10787.8|10783.8|10786.6|10782.6|10788.8|10784.8|10785.8|10781.8|2
1652060610000|2022-05-09 01:43:30|10787.3|10783.3|10787.8|10783.8|10787.8|10783.8|10786.1|10782.1|4
1652060620000|2022-05-09 01:43:40|10787.1|10783.1|10789.1|10785.1|10789.1|10785.1|10786.7|10783.1|2
1652060630000|2022-05-09 01:43:50|10788|10785.2|10788.7|10785.9|10788.8|10785.9|10787|10783.6|5
1652060640000|2022-05-09 01:44:00|10788.4|10785.6|10789.8|10785.8|10791.1|10787.9|10788.4|10784.8|7
1652060650000|2022-05-09 01:44:10|10790.1|10786.1|10791.5|10787.5|10791.5|10787.5|10789.8|10785.8|4
1652060660000|2022-05-09 01:44:20|10791.1|10787.1|10791.5|10787.5|10791.5|10787.5|10791.1|10787.1|3
1652060670000|2022-05-09 01:44:30|10791.3|10787.3|10796.5|10792.5|10797.1|10793.1|10791.3|10787.3|20
1652060680000|2022-05-09 01:44:40|10797|10793|10794.3|10790.3|10797.1|10793.1|10793.8|10789.8|7
1652060690000|2022-05-09 01:44:50|10793.8|10789.8|10793.6|10789.6|10794.4|10790.4|10792.8|10788.8|5
1652060700000|2022-05-09 01:45:00|10792.8|10788.8|10790.8|10786.8|10792.8|10788.8|10790.8|10786.8|10
1652060710000|2022-05-09 01:45:10|10791.1|10787.1|10792.8|10788.8|10793.8|10789.9|10791|10787.1|6
1652060720000|2022-05-09 01:45:20|10792.9|10788.9|10793.8|10789.8|10793.8|10789.8|10792.8|10788.8|2
1652060730000|2022-05-09 01:45:30|10794.1|10790.1|10795.8|10791.8|10796.8|10792.9|10794.1|10790.1|17
1652060740000|2022-05-09 01:45:40|10795.3|10792.5|10798.3|10795.5|10799.1|10795.9|10795.3|10792.4|35
1652060750000|2022-05-09 01:45:50|10798.7|10795.9|10801.1|10797.1|10803.4|10799.9|10798.7|10795.4|49
1652060760000|2022-05-09 01:46:00|10801.3|10797.3|10802.7|10799.9|10803.8|10799.9|10801.1|10797.1|13
1652060770000|2022-05-09 01:46:10|10803.8|10799.8|10801.8|10797.8|10803.8|10799.9|10800.7|10797.1|18
1652060780000|2022-05-09 01:46:20|10802.4|10798.4|10801.1|10797.1|10802.4|10799|10801.1|10797.1|4
1652060790000|2022-05-09 01:46:30|10801.8|10797.8|10803.1|10799.1|10804.8|10800.9|10801.3|10797.8|48
1652060800000|2022-05-09 01:46:40|10803.8|10799.8|10811.8|10807.8|10811.8|10808.2|10802.7|10799.1|148
1652060810000|2022-05-09 01:46:50|10811.6|10807.6|10808.8|10806|10811.6|10807.6|10807.8|10803.8|40
1652060820000|2022-05-09 01:47:00|10809|10806.2|10812.4|10808.4|10812.4|10808.4|10808.7|10804.8|18
1652060830000|2022-05-09 01:47:10|10812.7|10809.9|10814.1|10810.1|10814.3|10810.9|10812.7|10808.8|19
1652060840000|2022-05-09 01:47:20|10813.8|10809.8|10812.6|10808.6|10814.1|10810.2|10812|10808.4|19
1652060850000|2022-05-09 01:47:30|10812.9|10808.9|10809.8|10805.8|10812.9|10808.9|10809.3|10805.8|11
1652060860000|2022-05-09 01:47:40|10808.7|10805.9|10809.8|10805.8|10810.8|10806.8|10808.7|10804.8|12
1652060870000|2022-05-09 01:47:50|10809.7|10806.9|10808.8|10804.8|10811.8|10807.8|10807.8|10803.8|5
1652060880000|2022-05-09 01:48:00|10806.7|10803.9|10816.9|10812.9|10817.1|10813.9|10806.7|10803.8|43
1652060890000|2022-05-09 01:48:10|10816.4|10812.4|10819.7|10816.9|10823.3|10819.9|10816.3|10812.4|69
1652060900000|2022-05-09 01:48:20|10821.1|10817.1|10821.4|10817.4|10821.9|10818.2|10819.1|10815.1|17
1652060910000|2022-05-09 01:48:30|10822.1|10818.1|10822.3|10819.5|10826.4|10822.4|10821.3|10818.1|49
1652060920000|2022-05-09 01:48:40|10822.8|10818.8|10824.1|10820.1|10824.8|10820.9|10822.2|10818.8|20
1652060930000|2022-05-09 01:48:50|10821.7|10818.9|10823.1|10819.1|10825.1|10821.2|10821.7|10818.1|25
1652060940000|2022-05-09 01:49:00|10820.7|10817.9|10818.8|10814.8|10821.1|10817.9|10817.1|10813.1|30
1652060950000|2022-05-09 01:49:10|10819.1|10815.1|10817.1|10813.1|10819.1|10815.1|10815.1|10811.1|27
1652060960000|2022-05-09 01:49:20|10816.9|10812.9|10817.4|10813.4|10817.8|10813.9|10816.3|10812.9|6
1652060970000|2022-05-09 01:49:30|10817.8|10813.8|10817.1|10813.1|10817.8|10814.2|10814.8|10810.8|18
1652060980000|2022-05-09 01:49:40|10816.1|10812.1|10816.1|10812.1|10816.1|10812.1|10816.1|10812.1|5
1652060990000|2022-05-09 01:49:50|10815.7|10812.9|10819.1|10815.1|10819.3|10815.9|10815.7|10812.4|5
1652061000000|2022-05-09 01:50:00|10818|10815.2|10818.1|10814.1|10818.1|10815.2|10816.8|10812.8|9
1652061010000|2022-05-09 01:50:10|10818.3|10814.3|10818.7|10815.9|10820.1|10816.1|10818.3|10814.3|1
1652061020000|2022-05-09 01:50:20|10819.1|10815.1|10820.1|10816.1|10820.4|10816.4|10818.3|10815.1|3
1652061030000|2022-05-09 01:50:30|10820.3|10816.3|10817.8|10813.8|10820.8|10816.8|10817.8|10813.8|7
1652061040000|2022-05-09 01:50:40|10818.1|10814.1|10820.4|10816.4|10820.4|10817.2|10818|10814.1|9
1652061050000|2022-05-09 01:50:50|10820|10817.2|10822.1|10818.1|10822.4|10818.4|10820|10816.8|9
1652061060000|2022-05-09 01:51:00|10821.3|10818.5|10820.1|10816.1|10823.1|10819.1|10819.7|10815.8|16
1652061070000|2022-05-09 01:51:10|10820.6|10816.6|10820.1|10816.1|10822.7|10819.9|10818.7|10814.8|23
1652061080000|2022-05-09 01:51:20|10821.3|10818.5|10820.8|10816.8|10823.8|10819.9|10820.8|10816.8|35
1652061090000|2022-05-09 01:51:30|10822.7|10819.9|10823.4|10819.4|10825.1|10821.9|10821.8|10817.8|38
1652061100000|2022-05-09 01:51:40|10823.3|10820.5|10828.4|10824.4|10828.4|10824.9|10823.3|10819.8|21
1652061110000|2022-05-09 01:51:50|10828.8|10824.8|10830.3|10827.5|10831.9|10828.5|10827.3|10824.4|35
1652061120000|2022-05-09 01:52:00|10830.8|10826.8|10834.4|10830.4|10835.4|10832.2|10830|10826.4|42
1652061130000|2022-05-09 01:52:10|10834.8|10830.8|10835.8|10831.8|10836.9|10833.5|10832.3|10829.1|25
1652061140000|2022-05-09 01:52:20|10835.6|10831.6|10838.8|10834.8|10838.8|10834.9|10834.6|10830.6|18
1652061150000|2022-05-09 01:52:30|10837.7|10834.9|10839.8|10835.8|10840.1|10836.9|10837.7|10834.1|22
1652061160000|2022-05-09 01:52:40|10839.6|10835.6|10841.8|10837.8|10842.8|10838.9|10838.7|10835.1|21
1652061170000|2022-05-09 01:52:50|10840.7|10837.9|10842.1|10838.1|10843.1|10839.2|10839.8|10836.4|25
1652061180000|2022-05-09 01:53:00|10842.4|10838.4|10841|10838.2|10844.3|10840.9|10841|10837.8|35
1652061190000|2022-05-09 01:53:10|10840.7|10837.9|10839.8|10835.8|10841.4|10837.9|10837.8|10833.8|19
1652061200000|2022-05-09 01:53:20|10837.8|10833.8|10837.1|10833.1|10838.1|10834.1|10836.7|10832.8|22
1652061210000|2022-05-09 01:53:30|10836.7|10833.9|10838.4|10834.4|10840.1|10836.1|10836.7|10833.1|30
1652061220000|2022-05-09 01:53:40|10838|10835.2|10844.4|10840.4|10844.4|10840.4|10838|10834.6|36
1652061230000|2022-05-09 01:53:50|10843.4|10839.4|10840.7|10837.9|10844.8|10841.2|10840.7|10837.8|27
1652061240000|2022-05-09 01:54:00|10841.1|10837.1|10839.8|10835.8|10843.1|10839.1|10839.3|10835.4|25
1652061250000|2022-05-09 01:54:10|10840.4|10836.4|10841.4|10837.4|10841.4|10837.4|10839.7|10835.8|18
1652061260000|2022-05-09 01:54:20|10840.9|10836.9|10841.4|10837.4|10841.6|10837.9|10839.7|10835.8|15
1652061270000|2022-05-09 01:54:30|10841.3|10838.5|10839.8|10835.8|10841.8|10838.5|10839.8|10835.8|5
1652061280000|2022-05-09 01:54:40|10838.7|10835.9|10841.8|10837.8|10842.4|10838.9|10838.7|10835.4|10
1652061290000|2022-05-09 01:54:50|10841.6|10837.6|10840.3|10837.5|10841.6|10837.6|10839.8|10835.8|3
1652061300000|2022-05-09 01:55:00|10840.7|10837.9|10846.8|10842.8|10847.8|10843.8|10839.3|10835.8|19
1652061310000|2022-05-09 01:55:10|10847.3|10844.5|10847.4|10843.4|10847.8|10844.5|10846.3|10842.8|11
1652061320000|2022-05-09 01:55:20|10846.7|10842.7|10847.7|10843.7|10848.7|10844.8|10844.6|10840.7|41
1652061330000|2022-05-09 01:55:30|10846.6|10843.8|10843.1|10839.1|10847.7|10843.8|10842.6|10838.7|18
1652061340000|2022-05-09 01:55:40|10842|10839.2|10842.1|10838.1|10845.1|10841.8|10840.3|10836.7|30
1652061350000|2022-05-09 01:55:50|10842.7|10838.7|10841.7|10837.7|10842.7|10839.2|10840.6|10837.7|5
1652061360000|2022-05-09 01:56:00|10842.1|10838.1|10848.7|10844.7|10849.1|10845.2|10842.1|10838.1|16
1652061370000|2022-05-09 01:56:10|10848|10845.2|10848.7|10844.7|10848.7|10845.2|10846.6|10843.7|8
1652061380000|2022-05-09 01:56:20|10848.9|10844.9|10848.7|10844.7|10851.1|10847.8|10848.6|10844.7|30
1652061390000|2022-05-09 01:56:30|10848|10845.2|10852.1|10848.1|10854.1|10850.5|10847.7|10843.7|40
1652061400000|2022-05-09 01:56:40|10851.3|10848.5|10855.4|10851.4|10855.7|10852.2|10850.7|10847.1|38
1652061410000|2022-05-09 01:56:50|10854|10851.2|10853.7|10849.7|10855.2|10851.2|10852.6|10848.9|9
1652061420000|2022-05-09 01:57:00|10853.1|10849.1|10843.7|10839.7|10853.1|10849.5|10842.7|10838.7|42
1652061430000|2022-05-09 01:57:10|10843.4|10839.4|10843.1|10839.1|10844.7|10840.7|10841.7|10837.7|22
1652061440000|2022-05-09 01:57:20|10841.7|10837.7|10843.1|10839.1|10843.4|10839.5|10840.7|10836.7|15
1652061450000|2022-05-09 01:57:30|10842.3|10839.5|10838.4|10834.4|10842.9|10839.5|10837.3|10833.4|27
1652061460000|2022-05-09 01:57:40|10837.3|10834.5|10829.4|10825.4|10838.4|10834.8|10828.4|10824.4|78
1652061470000|2022-05-09 01:57:50|10830.4|10826.4|10832.6|10829.8|10836.4|10832.5|10828.9|10824.9|35
1652061480000|2022-05-09 01:58:00|10833.4|10829.4|10835.7|10831.7|10836.4|10833.2|10833.3|10829.4|13
1652061490000|2022-05-09 01:58:10|10835.9|10831.9|10837.6|10834.8|10837.6|10834.8|10834.7|10830.7|11
1652061500000|2022-05-09 01:58:20|10837.3|10834.5|10836.7|10832.7|10837.7|10834.5|10836.4|10832.4|6
1652061510000|2022-05-09 01:58:30|10836.9|10832.9|10841.4|10837.4|10841.4|10837.4|10836.9|10832.9|5
1652061520000|2022-05-09 01:58:40|10842.1|10838.1|10844.1|10840.1|10844.1|10840.8|10841.6|10838.1|3
1652061530000|2022-05-09 01:58:50|10843.4|10839.4|10841.7|10837.7|10843.4|10839.4|10841.7|10837.7|3
1652061540000|2022-05-09 01:59:00|10841.1|10837.1|10842.7|10838.7|10844.4|10840.5|10840|10836.7|13
1652061550000|2022-05-09 01:59:10|10842.2|10838.2|10842.7|10838.7|10843.7|10840.8|10842.2|10838.2|7
1652061560000|2022-05-09 01:59:20|10842.2|10838.2|10841.9|10837.9|10842.2|10838.2|10841.7|10837.7|1
1652061570000|2022-05-09 01:59:30|10842.2|10838.2|10843.7|10839.7|10844.2|10840.2|10842.2|10838.2|2
1652061580000|2022-05-09 01:59:40|10843.6|10839.6|10842.7|10838.7|10843.7|10839.7|10842.7|10838.7|2
1652061590000|2022-05-09 01:59:50|10841.6|10838.8|10838.3|10835.5|10842.7|10839.2|10838.3|10835.5|7
1652061600000|2022-05-09 02:00:00|10838.7|10834.7|10838.7|10834.7|10843.4|10840.2|10837.6|10834.7|24
1652061610000|2022-05-09 02:00:10|10840.1|10836.1|10840.7|10836.7|10840.7|10837.2|10840|10836.1|10
1652061620000|2022-05-09 02:00:20|10841.1|10837.1|10842.7|10838.7|10845.7|10841.7|10841.1|10837.1|21
1652061630000|2022-05-09 02:00:30|10842.6|10838.6|10842.7|10838.7|10843.6|10839.8|10842.6|10838.6|4
1652061640000|2022-05-09 02:00:40|10843.4|10839.4|10844.4|10840.4|10845.7|10841.8|10843|10839.4|14
1652061650000|2022-05-09 02:00:50|10844.2|10840.2|10845.4|10841.4|10845.4|10841.4|10840.7|10836.7|14
1652061660000|2022-05-09 02:01:00|10845|10842.2|10859.1|10855.1|10859.1|10855.1|10844.4|10840.4|90
1652061670000|2022-05-09 02:01:10|10857.6|10854.8|10858.7|10854.7|10861.7|10857.8|10857.2|10853.2|65
1652061680000|2022-05-09 02:01:20|10859.1|10855.1|10857.3|10854.5|10863.1|10859.2|10854.9|10850.9|51
1652061690000|2022-05-09 02:01:30|10857.4|10853.4|10856.1|10852.1|10857.7|10854.5|10855.3|10851.7|10
1652061700000|2022-05-09 02:01:40|10855.6|10852.8|10852.7|10848.7|10856.7|10852.8|10851.6|10847.6|6
1652061710000|2022-05-09 02:01:50|10854|10851.2|10852.1|10848.1|10855.1|10851.2|10851.1|10847.1|14
1652061720000|2022-05-09 02:02:00|10851.7|10847.7|10850.4|10846.4|10851.7|10848.2|10849.6|10846.4|16
1652061730000|2022-05-09 02:02:10|10850|10847.2|10850.4|10846.4|10850.7|10847.5|10850|10846.4|1
1652061740000|2022-05-09 02:02:20|10850|10847.2|10844.3|10841.5|10850.3|10847.5|10843.4|10839.4|24
1652061750000|2022-05-09 02:02:30|10845.4|10841.4|10846.4|10842.4|10846.4|10842.5|10845.3|10841.4|3
1652061760000|2022-05-09 02:02:40|10846|10843.2|10840|10837.2|10846.4|10843.2|10839.6|10836.4|14
1652061770000|2022-05-09 02:02:50|10840.6|10836.6|10841.7|10837.7|10841.7|10837.8|10840|10836.4|15
1652061780000|2022-05-09 02:03:00|10841.4|10837.4|10841.2|10837.2|10841.7|10837.8|10840|10836.4|12
1652061790000|2022-05-09 02:03:10|10841.6|10837.6|10838.6|10834.6|10841.6|10837.6|10837|10833.1|20
1652061800000|2022-05-09 02:03:20|10838.2|10834.2|10837.1|10833.1|10838.2|10834.2|10834.6|10830.6|25
1652061810000|2022-05-09 02:03:30|10837.7|10833.7|10837.1|10833.1|10839.1|10835.2|10836|10832.9|5
1652061820000|2022-05-09 02:03:40|10835.3|10832.5|10831.7|10827.7|10835.3|10832.5|10831|10827.1|25
1652061830000|2022-05-09 02:03:50|10831|10828.2|10831.7|10827.7|10832.9|10829.5|10831|10827.7|8
1652061840000|2022-05-09 02:04:00|10831|10828.2|10831.7|10827.7|10833.7|10829.8|10830|10826.6|15
1652061850000|2022-05-09 02:04:10|10831.2|10827.2|10832.1|10828.1|10834.2|10830.2|10830|10826.6|17
1652061860000|2022-05-09 02:04:20|10833.7|10829.7|10832.1|10828.1|10833.7|10830.2|10832.1|10828.1|11
1652061870000|2022-05-09 02:04:30|10831.7|10827.7|10831.1|10827.1|10832.4|10829.2|10830.6|10827.1|6
1652061880000|2022-05-09 02:04:40|10830|10827.2|10828.6|10825.8|10830.4|10827.2|10826.7|10822.7|12
1652061890000|2022-05-09 02:04:50|10828.3|10825.5|10824.7|10820.7|10828.7|10825.5|10823|10819.4|35
1652061900000|2022-05-09 02:05:00|10824.6|10821.8|10823.4|10819.4|10825.4|10821.8|10822.9|10819.4|13
1652061910000|2022-05-09 02:05:10|10822.7|10818.7|10824.4|10820.4|10825.4|10821.5|10821.6|10818.4|18
1652061920000|2022-05-09 02:05:20|10824.3|10821.5|10825.4|10821.4|10825.7|10821.7|10824.3|10821.4|8
1652061930000|2022-05-09 02:05:30|10824.9|10820.9|10826.9|10824.1|10828.7|10824.8|10823.9|10820.4|20
1652061940000|2022-05-09 02:05:40|10827.3|10824.5|10830.7|10826.7|10831.4|10828.5|10827.3|10823.9|9
1652061950000|2022-05-09 02:05:50|10830.9|10826.9|10831.4|10827.4|10832.7|10828.7|10830.4|10826.4|5
1652061960000|2022-05-09 02:06:00|10831.7|10827.7|10838.4|10834.4|10842.4|10838.5|10831.7|10827.7|27
1652061970000|2022-05-09 02:06:10|10838.3|10835.5|10837.4|10833.4|10838.9|10835.5|10835.9|10832.4|7
1652061980000|2022-05-09 02:06:20|10836.9|10832.9|10836.4|10832.4|10837.4|10834.5|10835.3|10832.4|5
1652061990000|2022-05-09 02:06:30|10835.3|10832.5|10831.2|10827.2|10835.7|10832.5|10830.9|10826.9|6
1652062000000|2022-05-09 02:06:40|10830.7|10826.7|10831.4|10827.4|10831.4|10827.4|10829.3|10825.4|7
1652062010000|2022-05-09 02:06:50|10830.3|10827.5|10830.4|10826.4|10833.4|10829.4|10830.3|10826.4|6
1652062020000|2022-05-09 02:07:00|10829.9|10827.1|10831.9|10827.9|10831.9|10827.9|10829.3|10825.5|14
1652062030000|2022-05-09 02:07:10|10831.4|10827.4|10832.4|10828.4|10832.4|10828.4|10830.9|10827.4|5
1652062040000|2022-05-09 02:07:20|10831.9|10829.1|10828.3|10825.5|10831.9|10829.1|10828.3|10825.4|6
1652062050000|2022-05-09 02:07:30|10828.7|10824.7|10828.4|10824.4|10830.4|10826.4|10826.3|10822.7|15
1652062060000|2022-05-09 02:07:40|10827.3|10824.5|10822|10818|10827.4|10824.5|10821.3|10817.7|20
1652062070000|2022-05-09 02:07:50|10821.9|10817.9|10822.4|10818.4|10823|10819|10819.3|10816|32
1652062080000|2022-05-09 02:08:00|10820.7|10816.7|10823.7|10819.7|10823.7|10819.7|10819.6|10816|8
1652062090000|2022-05-09 02:08:10|10823.2|10819.2|10821.6|10818.8|10823.7|10819.7|10821.6|10818.4|1
1652062100000|2022-05-09 02:08:20|10821.3|10818.5|10819.7|10815.7|10821.4|10818.5|10819.7|10815.7|8
1652062110000|2022-05-09 02:08:30|10820.2|10816.2|10820.7|10816.7|10821.7|10818.5|10819.6|10815.7|6
1652062120000|2022-05-09 02:08:40|10819.9|10817.1|10822|10818|10822.4|10818.8|10819.9|10816.4|7
1652062130000|2022-05-09 02:08:50|10821.3|10818.5|10821.4|10817.4|10822|10818.6|10820.6|10817.4|3
1652062140000|2022-05-09 02:09:00|10822|10818|10827.2|10823.2|10830.4|10826.8|10822|10818|23
1652062150000|2022-05-09 02:09:10|10827.4|10823.4|10827.4|10823.4|10829.4|10825.4|10826.5|10822.5|5
1652062160000|2022-05-09 02:09:20|10828|10824|10826.2|10822.2|10828.4|10824.4|10825.3|10821.7|15
1652062170000|2022-05-09 02:09:30|10826.7|10822.7|10821.7|10817.7|10826.7|10822.8|10821.5|10817.5|7
1652062180000|2022-05-09 02:09:40|10821.6|10818.8|10822|10818|10822.7|10818.8|10821.6|10817.7|2
1652062190000|2022-05-09 02:09:50|10821.6|10818.8|10826.7|10822.7|10826.7|10822.7|10820.9|10817.7|8
1652062200000|2022-05-09 02:10:00|10825.7|10821.7|10827.7|10823.7|10827.7|10824.1|10825.1|10821.7|17
1652062210000|2022-05-09 02:10:10|10828|10824|10836.7|10832.7|10836.9|10833.5|10827.6|10824|26
1652062220000|2022-05-09 02:10:20|10836.5|10832.5|10835.7|10831.7|10836.9|10833.1|10834.6|10831.7|16
1652062230000|2022-05-09 02:10:30|10834.6|10831.8|10833.7|10829.7|10835|10831.8|10833.6|10829.7|9
1652062240000|2022-05-09 02:10:40|10833.3|10830.5|10843.7|10839.7|10843.7|10839.7|10833.3|10830.5|30
1652062250000|2022-05-09 02:10:50|10842.6|10839.8|10841.6|10838.8|10843.7|10840.8|10841.6|10837.7|22
1652062260000|2022-05-09 02:11:00|10842|10838|10840.7|10836.7|10842|10838.8|10840.3|10836.5|10
1652062270000|2022-05-09 02:11:10|10841|10837|10835.7|10831.7|10841|10837|10832.6|10829|15
1652062280000|2022-05-09 02:11:20|10836.7|10832.7|10836.4|10832.4|10837|10833.6|10835.6|10832.4|0
1652062290000|2022-05-09 02:11:30|10835.6|10832.8|10838.9|10834.9|10839|10835.5|10835.6|10832.4|11
1652062300000|2022-05-09 02:11:40|10838.6|10835.8|10837.7|10833.7|10841|10837.8|10837.7|10833.7|25
1652062310000|2022-05-09 02:11:50|10836.6|10833.8|10836.4|10832.4|10836.6|10833.8|10836.2|10832.2|3
1652062320000|2022-05-09 02:12:00|10836.7|10832.7|10835|10831|10836.7|10832.8|10834.6|10830.7|4
1652062330000|2022-05-09 02:12:10|10833.6|10830.8|10834.7|10830.7|10834.7|10831.1|10833.6|10830.7|3
1652062340000|2022-05-09 02:12:20|10835|10831|10833.6|10830.8|10835.7|10831.7|10832.9|10830.1|6
1652062350000|2022-05-09 02:12:30|10832.9|10830.1|10824.4|10820.4|10833.2|10830.1|10823.6|10820.4|26
1652062360000|2022-05-09 02:12:40|10825|10821|10824.3|10820.3|10826.4|10822.8|10823.3|10820.3|5
1652062370000|2022-05-09 02:12:50|10824.4|10820.4|10826|10822|10826|10822|10824.4|10820.4|2
1652062380000|2022-05-09 02:13:00|10826.4|10822.4|10835.4|10831.4|10835.4|10831.5|10824.6|10821.4|39
1652062390000|2022-05-09 02:13:10|10834.7|10830.7|10835.6|10832.8|10836.7|10833.1|10834.3|10830.7|4
1652062400000|2022-05-09 02:13:20|10836.7|10832.7|10838.4|10834.4|10839.4|10835.4|10836.3|10832.4|23
1652062410000|2022-05-09 02:13:30|10838|10834|10837.9|10833.9|10838|10834|10837.2|10833.2|1
1652062420000|2022-05-09 02:13:40|10838.2|10834.2|10844.4|10840.4|10846.4|10842.4|10838.2|10834.2|27
1652062430000|2022-05-09 02:13:50|10844.7|10840.7|10844.4|10840.4|10850.9|10846.9|10844.3|10840.4|35
1652062440000|2022-05-09 02:14:00|10843.4|10839.4|10841|10837|10843.9|10839.9|10839.6|10836.2|16
1652062450000|2022-05-09 02:14:10|10841.4|10837.4|10838.4|10834.4|10841.4|10837.5|10838|10834|3
1652062460000|2022-05-09 02:14:20|10837.7|10833.7|10838.4|10834.4|10838.5|10834.5|10837.7|10833.7|3
1652062470000|2022-05-09 02:14:30|10838.3|10834.3|10839.8|10835.8|10840.5|10837.4|10838.3|10834.3|5
1652062480000|2022-05-09 02:14:40|10838.8|10834.8|10839.7|10835.7|10840.3|10836.3|10837.3|10833.3|13
1652062490000|2022-05-09 02:14:50|10840.3|10836.3|10840.3|10836.3|10841.8|10838.4|10839.2|10836|5
1652062500000|2022-05-09 02:15:00|10839.2|10836.4|10843.8|10839.8|10844.5|10841.1|10839.2|10835.7|11
1652062510000|2022-05-09 02:15:10|10842.2|10839.4|10841.3|10837.3|10842.8|10839.4|10841.2|10837.2|2
1652062520000|2022-05-09 02:15:20|10841|10837|10840.3|10836.3|10841|10837|10839.3|10835.3|6
1652062530000|2022-05-09 02:15:30|10840.2|10836.2|10836.3|10832.3|10840.2|10836.2|10836.3|10832.3|13
1652062540000|2022-05-09 02:15:40|10836.7|10832.7|10839|10835|10839|10835|10836.7|10832.7|2
1652062550000|2022-05-09 02:15:50|10838.8|10834.8|10837.3|10833.3|10838.8|10834.8|10837.3|10833.3|3
1652062560000|2022-05-09 02:16:00|10837|10833|10836.3|10832.3|10837|10833|10836.3|10832.3|1
1652062570000|2022-05-09 02:16:10|10836.8|10832.8|10836.3|10832.3|10837.3|10833.3|10836.3|10832.3|2
1652062580000|2022-05-09 02:16:20|10835.6|10832.8|10833.3|10829.3|10836|10832.8|10833.3|10829.3|5
1652062590000|2022-05-09 02:16:30|10833.5|10829.5|10833.3|10829.3|10834.3|10830.3|10833.3|10829.3|4
1652062600000|2022-05-09 02:16:40|10833.2|10829.2|10833|10829|10833.3|10829.3|10832.7|10828.7|3
1652062610000|2022-05-09 02:16:50|10832.3|10828.3|10831.3|10827.3|10833.3|10830.4|10830.2|10826.8|12
1652062620000|2022-05-09 02:17:00|10832.3|10828.3|10834.2|10831.4|10834.2|10831.4|10832.3|10828.3|6
1652062630000|2022-05-09 02:17:10|10834.3|10830.3|10836.3|10832.3|10837.3|10833.8|10833.7|10829.7|16
1652062640000|2022-05-09 02:17:20|10836.8|10832.8|10839.3|10835.3|10839.6|10836.8|10836.8|10832.8|3
1652062650000|2022-05-09 02:17:30|10839.5|10835.5|10839.8|10835.8|10839.8|10835.8|10839.5|10835.5|0
1652062660000|2022-05-09 02:17:40|10840|10836|10838.3|10834.3|10840.3|10836.3|10838.2|10834.3|1
1652062670000|2022-05-09 02:17:50|10837.8|10833.8|10837.3|10833.3|10837.8|10833.8|10837.3|10833.3|1
1652062680000|2022-05-09 02:18:00|10836.8|10832.8|10836.3|10832.3|10836.8|10832.8|10835.5|10831.5|3
1652062690000|2022-05-09 02:18:10|10836|10832|10834.3|10830.3|10836|10832|10833.6|10830|9
1652062700000|2022-05-09 02:18:20|10834.7|10830.7|10835.3|10831.3|10835.5|10831.5|10834.7|10830.7|3
1652062710000|2022-05-09 02:18:30|10834.8|10830.8|10832.3|10828.3|10834.8|10830.8|10832.3|10828.3|2
1652062720000|2022-05-09 02:18:40|||||||||5
1652062730000|2022-05-09 02:18:50|10830.9|10828.1|10827.8|10823.8|10830.9|10828.1|10827.7|10823.7|37
1652062740000|2022-05-09 02:19:00|10827.9|10825.1|10828|10824|10828.3|10825.4|10827.2|10823.3|3
1652062750000|2022-05-09 02:19:10|10827.2|10824.4|10830|10826|10830|10826|10827.2|10823.3|8
1652062760000|2022-05-09 02:19:20|10829.8|10825.8|10818.3|10814.3|10829.8|10825.8|10815.3|10811.3|63
1652062770000|2022-05-09 02:19:30|10818.8|10814.8|10819.3|10815.3|10819.3|10815.8|10818.3|10814.3|2
1652062780000|2022-05-09 02:19:40|10819.7|10815.7|10822.3|10818.3|10825.3|10821.3|10819.2|10815.7|25
1652062790000|2022-05-09 02:19:50|10823.3|10819.3|10824|10820|10824.3|10820.4|10822.2|10818.8|20
1652062800000|2022-05-09 02:20:00|10824.3|10820.3|10825.3|10821.3|10826.3|10822.4|10823.9|10820.3|16
1652062810000|2022-05-09 02:20:10|10825.7|10821.7|10822.2|10819.4|10826|10822|10822.2|10819.3|8
1652062820000|2022-05-09 02:20:20|10822.3|10818.3|10821.3|10817.3|10822.7|10819.4|10820.2|10817|11
1652062830000|2022-05-09 02:20:30|10821|10817|10820.3|10816.3|10821|10817.4|10819.3|10815.3|7
1652062840000|2022-05-09 02:20:40|10819.8|10815.8|10819.3|10815.3|10819.8|10815.8|10819.3|10815.3|2
1652062850000|2022-05-09 02:20:50|10819.2|10815.2|10818.9|10816.1|10819.3|10816.1|10818.2|10814.3|6
1652062860000|2022-05-09 02:21:00|10819.2|10816.4|10819.8|10815.8|10821.5|10817.5|10819.2|10815.8|5
1652062870000|2022-05-09 02:21:10|10820.3|10816.3|10821.3|10817.3|10822|10818|10820.3|10816.3|2
1652062880000|2022-05-09 02:21:20|10821.7|10817.7|10823.8|10819.8|10823.8|10819.8|10821.7|10817.7|5
1652062890000|2022-05-09 02:21:30|10823.3|10819.3|10822.9|10820.1|10823.3|10820.1|10821.9|10818.3|1
1652062900000|2022-05-09 02:21:40|10823.2|10820.4|10820.8|10816.8|10823.3|10820.4|10820.3|10816.3|13
1652062910000|2022-05-09 02:21:50|10820.3|10816.3|10820.3|10816.3|10820.3|10816.4|10818.2|10815.3|4
1652062920000|2022-05-09 02:22:00|10820.2|10816.2|10817.9|10815.1|10820.2|10816.2|10816.9|10813.3|5
1652062930000|2022-05-09 02:22:10|10817.6|10814.8|10820.5|10816.5|10820.5|10816.5|10817.6|10814.3|9
1652062940000|2022-05-09 02:22:20|10820.3|10816.3|10821|10817|10821|10817|10819.8|10815.8|1
1652062950000|2022-05-09 02:22:30|10821.7|10817.7|10822|10818|10822.3|10818.3|10821.3|10817.3|5
1652062960000|2022-05-09 02:22:40|10821.2|10818.4|10822.8|10818.8|10822.8|10818.8|10821.2|10817.3|1
1652062970000|2022-05-09 02:22:50|10822|10818|10821.3|10817.3|10822|10818|10821.3|10817.3|3
1652062980000|2022-05-09 02:23:00|10822.3|10818.3|10821.3|10817.3|10822.7|10818.7|10821.3|10817.3|3
1652062990000|2022-05-09 02:23:10|10822.3|10818.3|10821.6|10817.6|10822.3|10818.3|10820.9|10817.3|1
1652063000000|2022-05-09 02:23:20|10822.3|10818.3|10818.3|10814.3|10822.3|10818.3|10818.2|10814.3|3
1652063010000|2022-05-09 02:23:30|10817.9|10815.1|10818.2|10815.4|10819|10815.4|10817.9|10815|2
1652063020000|2022-05-09 02:23:40|10819|10815|10819|10815|10819|10815|10819|10815|2
1652063030000|2022-05-09 02:23:50|10818.7|10814.7|10818.3|10814.3|10818.7|10814.7|10818.3|10814.3|1
1652063040000|2022-05-09 02:24:00|10818.2|10814.2|10818.3|10814.3|10818.3|10814.3|10817.7|10813.7|2
1652063050000|2022-05-09 02:24:10|10818|10814|10819.3|10815.3|10819.3|10815.3|10817.2|10813.7|5
1652063060000|2022-05-09 02:24:20|10819.5|10815.5|10822.3|10818.3|10823.3|10819.3|10819.5|10815.5|6
1652063070000|2022-05-09 02:24:30|10822.6|10818.6|10823|10819|10823.5|10820.1|10822.6|10818.6|3
1652063080000|2022-05-09 02:24:40|10823.3|10819.3|10824.3|10820.3|10826.3|10822.4|10823.2|10819.3|5
1652063090000|2022-05-09 02:24:50|10824.5|10820.5|10824.3|10820.3|10825.3|10821.3|10824.3|10820.3|0
1652063100000|2022-05-09 02:25:00|10824.2|10820.2|10823.3|10819.3|10824.3|10820.8|10822.9|10819.3|2
1652063120000|2022-05-09 02:25:20|10822.2|10819.4|10822.2|10819.4|10822.2|10819.4|10822.2|10819.4|0
1652063130000|2022-05-09 02:25:30|10823|10819|10822.3|10818.3|10823.3|10819.7|10821.5|10818|8
1652063140000|2022-05-09 02:25:40|10822.5|10818.5|10820.5|10817.7|10823.3|10819.3|10820.5|10817.7|9
1652063150000|2022-05-09 02:25:50|10820.2|10817.4|10818.9|10816.1|10820.2|10817.4|10818.9|10815.3|3
1652063160000|2022-05-09 02:26:00|10819.2|10816.4|10819.3|10815.3|10820.8|10816.8|10818.3|10814.3|10
1652063180000|2022-05-09 02:26:20|10819|10815|10819.3|10815.3|10819.3|10815.4|10817|10813|3
1652063190000|2022-05-09 02:26:30|10818.2|10815.4|10819.8|10815.8|10820.3|10816.3|10818.2|10814.3|7
1652063200000|2022-05-09 02:26:40|10819.5|10815.5|10819|10815|10819.5|10815.5|10817.9|10814.8|2
1652063210000|2022-05-09 02:26:50|10818.8|10814.8|10817.6|10813.6|10818.8|10814.8|10817.6|10813.6|6
1652063220000|2022-05-09 02:27:00|10818.3|10814.3|10817.2|10814.4|10818.3|10814.4|10816.9|10813.3|0
1652063230000|2022-05-09 02:27:10|10816.6|10812.6|10815.3|10811.3|10816.6|10813.2|10815.2|10811.3|9
1652063240000|2022-05-09 02:27:20|10815|10811|10816.3|10812.3|10816.3|10812.3|10812.9|10809.3|11
1652063250000|2022-05-09 02:27:30|10815.3|10811.3|10815.8|10811.8|10815.8|10811.8|10814.2|10810.8|4
1652063260000|2022-05-09 02:27:40|10815.6|10811.6|10815.3|10811.3|10815.6|10811.7|10814.5|10811.1|6
1652063270000|2022-05-09 02:27:50|10815.5|10811.5|10816.3|10812.3|10816.3|10812.3|10815.5|10811.5|1
1652063280000|2022-05-09 02:28:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|0
1652063290000|2022-05-09 02:28:10|10816|10812|10816|10812|10816|10812|10815.3|10811.3|3
1652063300000|2022-05-09 02:28:20|10815.6|10811.6|10815.3|10811.3|10816|10812|10815.3|10811.3|3
1652063310000|2022-05-09 02:28:30|10816|10812|10815.3|10811.3|10816|10812.4|10815.2|10811.3|2
1652063320000|2022-05-09 02:28:40|10815.5|10811.5|10816.3|10812.3|10817.8|10813.8|10815.2|10811.3|9
1652063330000|2022-05-09 02:28:50|||||||||1
1652063340000|2022-05-09 02:29:00|10815.8|10811.8|10816.8|10812.8|10816.8|10812.8|10815.8|10811.8|0
1652063350000|2022-05-09 02:29:10|10817.3|10813.3|10817.3|10813.3|10817.3|10813.3|10817.3|10813.3|1
1652063360000|2022-05-09 02:29:20|||||||||2
1652063370000|2022-05-09 02:29:30|10816.2|10813.4|10816.2|10813.4|10816.2|10813.4|10816.2|10813.4|0
1652063380000|2022-05-09 02:29:40|10817|10813|10816.2|10813.4|10817|10813.4|10816.2|10813|2
1652063390000|2022-05-09 02:29:50|10815.9|10813.1|10816.3|10812.3|10816.3|10813.1|10815.9|10812.3|2
1652063400000|2022-05-09 02:30:00|10815.9|10813.1|10823.6|10819.6|10827.9|10825.1|10815.9|10812.6|48
1652063410000|2022-05-09 02:30:10|10822.6|10818.6|10823.6|10819.6|10826.6|10822.6|10821.5|10818.1|12
1652063420000|2022-05-09 02:30:20|10824.1|10820.1|10832.3|10828.3|10832.3|10828.4|10824.1|10820.1|35
1652063430000|2022-05-09 02:30:30|10832.1|10828.1|10831|10827|10833.6|10830.4|10830.6|10826.6|20
1652063440000|2022-05-09 02:30:40|10830.3|10826.3|10837.3|10833.3|10839.6|10835.6|10830.3|10826.3|51
1652063450000|2022-05-09 02:30:50|10837.5|10833.5|10835.3|10831.3|10840.3|10836.4|10835.3|10831.3|7
1652063460000|2022-05-09 02:31:00|10834.6|10830.6|10831.3|10827.3|10834.6|10830.6|10830.3|10826.3|9
1652063470000|2022-05-09 02:31:10|10831.5|10828.7|10828.2|10825.4|10833.3|10829.3|10828.2|10825.4|4
1652063480000|2022-05-09 02:31:20|10828.6|10824.6|10831.3|10827.3|10833|10829|10828.3|10824.3|31
1652063490000|2022-05-09 02:31:30|10830.8|10826.8|10828.3|10824.3|10830.8|10826.8|10826.2|10822.3|6
1652063500000|2022-05-09 02:31:40|10828|10824|10827.3|10823.3|10830.8|10826.8|10827.3|10823.3|4
1652063510000|2022-05-09 02:31:50|10827.6|10823.6|10829.3|10825.3|10830.8|10826.8|10827.2|10823.3|5
1652063520000|2022-05-09 02:32:00|10828.8|10824.8|10831.3|10827.3|10831.3|10827.4|10828.6|10824.6|7
1652063530000|2022-05-09 02:32:10|10831|10827|10831.3|10827.3|10832.3|10828.3|10831|10827|2
1652063540000|2022-05-09 02:32:20|10831.6|10827.6|10836.3|10832.3|10836.3|10832.4|10831.6|10827.6|9
1652063550000|2022-05-09 02:32:30|10835.5|10832.7|10834.3|10830.3|10835.6|10832.7|10833.9|10830.3|3
1652063560000|2022-05-09 02:32:40|10834.1|10830.1|10837.8|10833.8|10837.8|10833.8|10833.3|10829.3|5
1652063570000|2022-05-09 02:32:50|10838.1|10834.1|10835.3|10831.3|10838.1|10834.1|10834.2|10830.6|0
1652063580000|2022-05-09 02:33:00|10835.5|10831.5|10839.2|10836.4|10843|10839|10834.3|10830.3|8
1652063590000|2022-05-09 02:33:10|10839.5|10836.7|10840.3|10836.3|10842.3|10838.3|10839.5|10836|9
1652063600000|2022-05-09 02:33:20|10840|10836|10840.1|10836.1|10840.1|10836.1|10838.9|10835.3|2
1652063610000|2022-05-09 02:33:30|10840.3|10836.3|10841.6|10837.6|10841.6|10837.7|10840.3|10836.3|3
1652063620000|2022-05-09 02:33:40|10841.9|10837.9|10842|10838|10843.1|10839.7|10841.6|10837.6|6
1652063630000|2022-05-09 02:33:50|10840.9|10838.1|10836.3|10832.3|10840.9|10838.1|10836.3|10832.3|22
1652063640000|2022-05-09 02:34:00|10836|10832|10837.9|10833.9|10838.3|10834.3|10835.1|10831.1|10
1652063650000|2022-05-09 02:34:10|10839|10835|10839.6|10835.6|10842.6|10838.7|10838.6|10834.6|7
1652063660000|2022-05-09 02:34:20|10839.5|10835.5|10841.6|10837.6|10842|10838|10838.6|10834.6|9
1652063670000|2022-05-09 02:34:30|10842|10838|10842.3|10838.3|10842.6|10838.6|10842|10838|2
1652063680000|2022-05-09 02:34:40|10842.6|10838.6|10842.6|10838.6|10845.1|10841.1|10841.5|10838.3|13
1652063690000|2022-05-09 02:34:50|10840.6|10836.6|10843.1|10839.1|10843.1|10839.1|10840.5|10836.6|2
1652063700000|2022-05-09 02:35:00|10843.6|10839.6|10841.5|10838.7|10843.6|10839.6|10841.5|10838.6|1
1652063710000|2022-05-09 02:35:10|10841.2|10838.4|10841.6|10837.6|10841.6|10838.4|10840.9|10837.6|1
1652063720000|2022-05-09 02:35:20|10840.8|10838|10841.6|10837.6|10841.6|10838.2|10840.8|10837.6|1
1652063730000|2022-05-09 02:35:30|10841.5|10838.7|10841.6|10837.6|10842|10838.7|10841.2|10837.6|3
1652063740000|2022-05-09 02:35:40|10840.9|10838.1|10843.4|10839.4|10846|10842.1|10840.9|10837.6|11
1652063750000|2022-05-09 02:35:50|10843.3|10839.3|10841.6|10837.6|10843.3|10839.3|10840.6|10836.6|3
1652063760000|2022-05-09 02:36:00|10840.9|10836.9|10844.3|10840.3|10844.3|10840.3|10839.8|10836.9|4
1652063770000|2022-05-09 02:36:10|10844.8|10840.8|10842.6|10838.6|10847.9|10844.1|10842.6|10838.6|14
1652063780000|2022-05-09 02:36:20|10841.5|10838.7|10843.6|10839.6|10844.6|10840.6|10841.5|10838.4|17
1652063790000|2022-05-09 02:36:30|10843.2|10840.4|10841.6|10837.6|10844.1|10840.4|10840.6|10836.6|17
1652063800000|2022-05-09 02:36:40|10843.3|10839.3|10841.3|10837.3|10843.3|10839.3|10838.5|10834.6|13
1652063810000|2022-05-09 02:36:50|10841.6|10837.6|10842.1|10838.1|10842.6|10838.7|10841.1|10837.1|11
1652063820000|2022-05-09 02:37:00|10842.3|10838.3|10837.8|10833.8|10842.8|10838.8|10837.3|10833.3|9
1652063830000|2022-05-09 02:37:10|10838.3|10834.3|10837.3|10833.3|10838.3|10834.7|10837.3|10833.3|5
1652063840000|2022-05-09 02:37:20|10837.8|10833.8|10836.6|10832.6|10837.8|10833.8|10834.6|10830.6|13
1652063850000|2022-05-09 02:37:30|10837.3|10833.3|10837.3|10833.3|10837.3|10834|10836.5|10833.3|7
1652063860000|2022-05-09 02:37:40|10837.4|10833.4|10841.3|10837.3|10841.3|10837.3|10837.2|10833.4|6
1652063870000|2022-05-09 02:37:50|10842.1|10838.1|10844.6|10840.6|10847.6|10844.4|10842.1|10838.1|20
1652063880000|2022-05-09 02:38:00|10844.2|10841.4|10845.1|10841.1|10848.1|10844.1|10844.2|10840.6|9
1652063890000|2022-05-09 02:38:10|10844.6|10840.6|10845.6|10841.6|10845.6|10841.6|10844.2|10840.6|2
1652063900000|2022-05-09 02:38:20|10845.9|10841.9|10843.6|10839.6|10845.9|10842.7|10841.6|10837.6|16
1652063910000|2022-05-09 02:38:30|10842.8|10840|10842.6|10838.6|10842.9|10840|10841.6|10837.6|2
1652063920000|2022-05-09 02:38:40|10841.5|10838.7|10841.5|10838.7|10841.9|10838.7|10841.2|10837.4|1
1652063930000|2022-05-09 02:38:50|10841.6|10837.6|10841.3|10837.3|10842.3|10838.3|10841.3|10837.3|4
1652063940000|2022-05-09 02:39:00|10840.6|10836.6|10837.6|10833.6|10840.6|10836.6|10837.5|10833.6|7
1652063950000|2022-05-09 02:39:10|10836.5|10833.7|10838.6|10834.6|10838.6|10834.6|10835.8|10832.1|6
1652063960000|2022-05-09 02:39:20|10839.6|10835.6|10838.6|10834.6|10840.6|10836.6|10837.8|10834.6|8
1652063970000|2022-05-09 02:39:30|10838.3|10834.3|10835.6|10831.6|10838.3|10834.3|10835.6|10831.6|1
1652063980000|2022-05-09 02:39:40|10835.4|10831.4|10835.1|10831.1|10835.6|10831.6|10834.9|10830.9|1
1652063990000|2022-05-09 02:39:50|10835.4|10831.4|10831.6|10827.6|10835.4|10831.7|10828.6|10824.6|27
1652064000000|2022-05-09 02:40:00|10830.6|10826.6|10828.6|10824.6|10830.6|10826.6|10825.5|10821.6|21
1652064010000|2022-05-09 02:40:10|10829.3|10825.3|10830.6|10826.6|10830.6|10826.6|10827.8|10823.8|1
1652064020000|2022-05-09 02:40:20|10830.3|10826.3|10830.6|10826.6|10832.6|10829|10828.9|10824.9|10
1652064030000|2022-05-09 02:40:30|10830.4|10826.4|10830.3|10826.3|10830.4|10826.4|10829.4|10825.4|1
1652064040000|2022-05-09 02:40:40|10830.4|10826.4|10831.6|10827.6|10831.6|10827.6|10830.4|10826.4|2
1652064050000|2022-05-09 02:40:50|10831.4|10827.4|10831.6|10827.6|10831.6|10827.6|10830.6|10826.6|1
1652064060000|2022-05-09 02:41:00|||||||||1
1652064070000|2022-05-09 02:41:10|10830.9|10826.9|10829.6|10825.6|10830.9|10826.9|10828.6|10824.6|8
1652064090000|2022-05-09 02:41:30|10829.3|10825.3|10826.5|10823.7|10829.3|10825.3|10826.5|10823.3|6
1652064100000|2022-05-09 02:41:40|10828.6|10824.6|10831.1|10827.1|10832.6|10828.6|10828.6|10824.6|10
1652064110000|2022-05-09 02:41:50|10831.6|10827.6|10827.9|10823.9|10831.6|10827.6|10827.9|10823.9|8
1652064120000|2022-05-09 02:42:00|10827.3|10823.3|10824.3|10820.3|10827.8|10823.8|10824.3|10820.3|7
1652064130000|2022-05-09 02:42:10|10826.5|10823.7|10827.6|10823.6|10829.3|10825.3|10826.5|10823.3|10
1652064140000|2022-05-09 02:42:20|10827.8|10823.8|10832.2|10829.4|10832.6|10829.4|10827.8|10823.8|10
1652064150000|2022-05-09 02:42:30|10832.5|10829.7|10829.6|10825.6|10833.6|10829.7|10829.2|10825.6|4
1652064160000|2022-05-09 02:42:40|10829.5|10826.7|10830.6|10826.6|10831.6|10827.6|10829.5|10826.6|5
1652064170000|2022-05-09 02:42:50|10831.3|10827.3|10831.6|10827.6|10831.6|10828|10830.8|10827.3|0
1652064180000|2022-05-09 02:43:00|10829.3|10825.3|10828.3|10824.3|10829.3|10825.3|10827.3|10823.3|8
1652064190000|2022-05-09 02:43:10|10828.1|10824.1|10826.9|10822.9|10828.1|10824.1|10823.2|10819.3|26
1652064200000|2022-05-09 02:43:20|10827.3|10823.3|10827.3|10823.3|10828.3|10824.3|10826.8|10822.8|0
1652064210000|2022-05-09 02:43:30|10827.4|10823.4|10825.6|10821.6|10828.3|10824.3|10825.6|10821.6|12
1652064220000|2022-05-09 02:43:40|10824.6|10820.6|10819.8|10815.8|10824.6|10820.6|10818.8|10815.3|27
1652064230000|2022-05-09 02:43:50|10820.5|10817.7|10820.8|10816.8|10821.6|10818.7|10817.4|10813.4|25
1652064240000|2022-05-09 02:44:00|10820.4|10816.4|10823.3|10819.3|10823.3|10819.3|10819.8|10815.8|6
1652064250000|2022-05-09 02:44:10|10822.7|10818.7|10820.1|10816.1|10822.7|10818.7|10820.1|10816.1|2
1652064260000|2022-05-09 02:44:20|10820.2|10816.2|10816.7|10812.7|10821.2|10817.7|10816.2|10812.2|15
1652064270000|2022-05-09 02:44:30|10816.2|10812.2|10817.6|10813.6|10818.9|10815.7|10815.2|10811.2|9
1652064280000|2022-05-09 02:44:40|10818.2|10814.2|10819.2|10815.2|10819.2|10815.2|10818.2|10814.2|1
1652064290000|2022-05-09 02:44:50|10818.2|10814.2|10817.7|10813.7|10818.2|10814.2|10817.7|10813.7|1
1652064300000|2022-05-09 02:45:00|10818.2|10814.2|10821.9|10817.9|10822.2|10818.2|10818.2|10814.2|6
1652064310000|2022-05-09 02:45:10|10822.2|10818.2|10828.2|10824.2|10828.2|10825.3|10822.2|10818.2|21
1652064320000|2022-05-09 02:45:20|10827.2|10823.2|10828.2|10824.2|10828.2|10824.3|10827.1|10823.2|5
1652064330000|2022-05-09 02:45:30|10827.7|10823.7|10829.2|10825.2|10829.2|10825.2|10826.2|10822.2|2
1652064340000|2022-05-09 02:45:40|10829.1|10826.3|10831.8|10829|10833.7|10829.7|10829.1|10825.7|16
1652064350000|2022-05-09 02:45:50|10832.2|10828.2|10832.2|10828.2|10834.2|10830.2|10831.2|10827.2|4
1652064360000|2022-05-09 02:46:00|10832.5|10829.7|10832.9|10828.9|10834.7|10831.3|10831.2|10827.2|11
1652064370000|2022-05-09 02:46:10|10832.2|10828.2|10832.2|10828.2|10833.2|10829.3|10830.8|10827.2|4
1652064380000|2022-05-09 02:46:20|10830.8|10828|10832.2|10828.2|10833.2|10829.2|10830.1|10826.9|3
1652064390000|2022-05-09 02:46:30|10832.1|10828.1|10833.9|10829.9|10834.2|10830.3|10831.2|10827.2|3
1652064400000|2022-05-09 02:46:40|10834.2|10830.2|10833.2|10829.2|10834.2|10830.2|10832.2|10828.2|1
1652064410000|2022-05-09 02:46:50|10833.1|10830.3|10835.6|10831.6|10835.6|10831.7|10833.1|10829.7|4
1652064420000|2022-05-09 02:47:00|10834.1|10831.3|10835.6|10831.6|10835.6|10831.7|10830.6|10826.6|9
1652064430000|2022-05-09 02:47:10|10836.1|10832.1|10833.9|10829.9|10838.6|10835|10832.6|10828.6|13
1652064440000|2022-05-09 02:47:20|10833.6|10829.6|10837.4|10833.4|10837.9|10833.9|10833.1|10829.6|11
1652064450000|2022-05-09 02:47:30|10837.7|10833.7|10842.6|10838.6|10843.6|10839.7|10837.6|10833.6|22
1652064460000|2022-05-09 02:47:40|10842.7|10838.7|10844.6|10840.6|10845.2|10841.7|10842.6|10838.6|21
1652064470000|2022-05-09 02:47:50|10844.5|10841.7|10843.6|10839.6|10844.6|10841.7|10843.6|10839.6|4
1652064480000|2022-05-09 02:48:00|10842.6|10838.6|10845.2|10841.2|10845.2|10841.2|10842.6|10838.6|8
1652064490000|2022-05-09 02:48:10|10845.1|10841.1|10843.6|10839.6|10845.2|10841.2|10843.6|10839.6|0
1652064500000|2022-05-09 02:48:20|10843.1|10839.1|10843.6|10839.6|10844.6|10840.7|10842.5|10839.1|10
1652064510000|2022-05-09 02:48:30|10842.9|10838.9|10847.6|10843.6|10847.6|10843.6|10842.6|10838.6|9
1652064520000|2022-05-09 02:48:40|10847.1|10844.3|10849.4|10845.4|10851.2|10847.2|10847.1|10843.6|19
1652064530000|2022-05-09 02:48:50|10849.6|10845.6|10852.6|10848.6|10852.7|10849.3|10849.5|10845.6|12
1652064540000|2022-05-09 02:49:00|10852.2|10848.2|10848.2|10844.2|10852.6|10848.6|10848.2|10844.2|16
1652064550000|2022-05-09 02:49:10|10848.4|10844.4|10850.6|10846.6|10850.7|10846.7|10846.4|10842.4|18
1652064560000|2022-05-09 02:49:20|10849.9|10845.9|10850.6|10846.6|10852.9|10848.9|10847|10843.6|10
1652064570000|2022-05-09 02:49:30|10850.5|10847.7|10850.5|10847.7|10850.9|10847.7|10850.5|10846.9|2
1652064580000|2022-05-09 02:49:40|10850.9|10846.9|10852.6|10848.6|10853.6|10850|10850.1|10846.6|11
1652064590000|2022-05-09 02:49:50|10852.4|10848.4|10853.2|10849.2|10855.6|10851.7|10851.6|10847.6|18
1652064600000|2022-05-09 02:50:00|10854.6|10850.6|10857.2|10853.2|10859.6|10855.6|10854.6|10850.6|16
1652064610000|2022-05-09 02:50:10|10858.2|10854.2|10860.8|10858|10861.6|10858.7|10857.8|10854.2|37
1652064620000|2022-05-09 02:50:20|10861.6|10857.6|10858.5|10855.7|10862.6|10858.8|10858.5|10855.6|24
1652064630000|2022-05-09 02:50:30|10858.9|10854.9|10858.5|10855.7|10860.9|10857.7|10855.6|10852.2|38
1652064640000|2022-05-09 02:50:40|10858.9|10854.9|10858.6|10854.6|10858.9|10855.3|10857.5|10854.6|1
1652064650000|2022-05-09 02:50:50|10858.1|10855.3|10871.9|10867.9|10874.6|10870.7|10858.1|10855.3|113
1652064660000|2022-05-09 02:51:00|10872.1|10868.1|10872.6|10868.6|10872.9|10869|10867.8|10864.4|37
1652064670000|2022-05-09 02:51:10|10871.6|10867.6|10879.6|10875.6|10883.6|10880.3|10870.5|10866.6|123
1652064680000|2022-05-09 02:51:20|10879.9|10875.9|10876.6|10872.6|10880.6|10876.6|10874.5|10871.6|39
1652064690000|2022-05-09 02:51:30|10875.9|10871.9|10875.9|10871.9|10876.9|10873.3|10872.5|10869.1|19
1652064700000|2022-05-09 02:51:40|10875.7|10871.7|10879.6|10875.6|10880.9|10877|10874.4|10870.4|20
1652064710000|2022-05-09 02:51:50|10880.1|10877.3|10885.4|10881.4|10885.4|10881.4|10880.1|10876.7|31
1652064720000|2022-05-09 02:52:00|10885.2|10881.2|10882.6|10878.6|10887.2|10883.2|10881.1|10877.9|35
1652064730000|2022-05-09 02:52:10|10882.5|10879.7|10879.4|10875.4|10882.9|10879.7|10878.5|10874.9|15
1652064740000|2022-05-09 02:52:20|10878.6|10874.6|10881.6|10877.6|10883.6|10879.7|10878.1|10874.1|13
1652064750000|2022-05-09 02:52:30|10881.4|10877.4|10881.6|10877.6|10881.6|10877.6|10881.4|10877.4|4
1652064760000|2022-05-09 02:52:40|10880.6|10876.6|10880.2|10876.2|10880.6|10876.7|10876.4|10872.4|24
1652064770000|2022-05-09 02:52:50|10880.6|10876.6|10887.6|10883.6|10887.6|10883.6|10880.2|10876.2|20
1652064780000|2022-05-09 02:53:00|10886.6|10882.6|10880.6|10876.6|10886.7|10883|10880.6|10876.6|32
1652064790000|2022-05-09 02:53:10|10880.9|10876.9|10881.5|10878.7|10882.2|10878.7|10878.5|10874.9|23
1652064800000|2022-05-09 02:53:20|10881.6|10877.6|10890.7|10886.7|10891.6|10887.6|10881.6|10877.6|45
1652064810000|2022-05-09 02:53:30|10890.2|10886.2|10894.6|10890.6|10894.6|10891|10887.1|10883.2|35
1652064820000|2022-05-09 02:53:40|10894.9|10890.9|10910.6|10906.6|10911.2|10907.3|10894.5|10890.6|224
1652064830000|2022-05-09 02:53:50|10910.4|10906.4|10911.4|10907.4|10914.6|10910.7|10910.2|10906.2|65
1652064840000|2022-05-09 02:54:00|10911.2|10907.2|10903.9|10899.9|10911.4|10907.4|10902.8|10898.9|72
1652064850000|2022-05-09 02:54:10|10903.7|10899.7|10900.6|10896.6|10905.4|10901.5|10898.8|10894.9|24
1652064860000|2022-05-09 02:54:20|10900.4|10896.4|10899.6|10895.6|10901.6|10897.7|10898.8|10895.1|8
1652064870000|2022-05-09 02:54:30|10897.8|10895|10897.5|10894.7|10900.6|10897.3|10897.5|10894.4|7
1652064880000|2022-05-09 02:54:40|10896.9|10892.9|10898.6|10894.6|10899.4|10895.4|10896.1|10892.2|21
1652064890000|2022-05-09 02:54:50|10898.5|10894.5|10897.7|10893.7|10898.5|10894.5|10897.7|10893.7|1
1652064900000|2022-05-09 02:55:00|10897.2|10893.2|10896.2|10892.2|10898.2|10894.6|10895.5|10891.5|10
1652064910000|2022-05-09 02:55:10|10896.5|10892.5|10894.8|10892|10898.2|10894.2|10894.8|10891.9|10
1652064920000|2022-05-09 02:55:20|10895.5|10891.5|10896.5|10892.5|10897.9|10893.9|10895.4|10891.5|13
1652064930000|2022-05-09 02:55:30|10896.4|10892.4|10896.5|10892.5|10897.9|10894.6|10895|10891|9
1652064940000|2022-05-09 02:55:40|10897.2|10893.2|10901.5|10897.5|10902.5|10898.5|10897.2|10893.2|18
1652064950000|2022-05-09 02:55:50|10901.9|10897.9|10900.5|10896.5|10902.5|10898.5|10899.9|10895.9|7
1652064960000|2022-05-09 02:56:00|10901|10897|10906.5|10902.5|10906.5|10902.6|10901|10897|6
1652064970000|2022-05-09 02:56:10|10905.4|10902.6|10908.5|10904.5|10908.5|10904.6|10905.4|10901.4|14
1652064980000|2022-05-09 02:56:20|10908.4|10905.6|10912.2|10908.2|10913.9|10909.9|10907.5|10903.5|44
1652064990000|2022-05-09 02:56:30|10912.5|10908.5|10919.2|10915.2|10921.7|10918.3|10912.5|10908.5|75
1652065000000|2022-05-09 02:56:40|10919.9|10915.9|10920|10916|10921.2|10917.2|10919.4|10915.4|9
1652065010000|2022-05-09 02:56:50|10919.5|10915.5|10922|10918|10922.5|10918.5|10919.5|10915.5|15
1652065020000|2022-05-09 02:57:00|10920.4|10917.6|10915.5|10911.5|10921.7|10917.7|10913.8|10910.4|30
1652065030000|2022-05-09 02:57:10|10915.2|10911.2|10911.2|10907.2|10915.5|10911.5|10910.8|10907.2|23
1652065040000|2022-05-09 02:57:20|10910.4|10907.6|10912.2|10908.2|10913.2|10909.2|10910.4|10907.2|6
1652065050000|2022-05-09 02:57:30|10912.7|10908.7|10911.2|10907.2|10912.7|10908.7|10907.9|10903.9|70
1652065060000|2022-05-09 02:57:40|10910.9|10906.9|10904.9|10900.9|10911.2|10907.2|10901.8|10898.4|139
1652065070000|2022-05-09 02:57:50|10904.7|10900.7|10908.9|10904.9|10908.9|10906|10904.4|10900.4|16
1652065080000|2022-05-09 02:58:00|10908.2|10904.2|10909.2|10905.2|10910.2|10906.3|10906.5|10902.5|20
1652065090000|2022-05-09 02:58:10|10908.9|10904.9|10905.9|10901.9|10908.9|10904.9|10905.4|10901.4|10
1652065100000|2022-05-09 02:58:20|10906.7|10902.7|10905.9|10901.9|10908.4|10904.4|10905.7|10901.7|9
1652065110000|2022-05-09 02:58:30|10906.2|10902.2|10909.5|10905.5|10909.5|10905.5|10904.9|10900.9|36
1652065120000|2022-05-09 02:58:40|10909.9|10905.9|10910.9|10906.9|10915.9|10912.6|10909.9|10905.9|41
1652065130000|2022-05-09 02:58:50|10911.2|10907.2|10910.4|10906.4|10911.2|10907.2|10908.9|10904.9|13
1652065140000|2022-05-09 02:59:00|10910.7|10906.7|10914.9|10910.9|10920|10916|10910.7|10906.7|19
1652065150000|2022-05-09 02:59:10|10914.4|10911.6|10914.4|10910.4|10915|10911.6|10911.4|10907.4|13
1652065160000|2022-05-09 02:59:20|10914.5|10910.5|10913.9|10909.9|10914.5|10910.5|10912.4|10908.4|9
1652065170000|2022-05-09 02:59:30|10914.2|10910.2|10914.2|10910.2|10914.9|10910.9|10912.8|10909.7|9
1652065180000|2022-05-09 02:59:40|10912.8|10910|10911.5|10907.5|10913.2|10910|10911.1|10907.5|13
1652065190000|2022-05-09 02:59:50|10910.1|10907.3|10907.9|10903.9|10910.1|10907.3|10907|10903|5
1652065200000|2022-05-09 03:00:00|10908.2|10904.2|10903.9|10899.9|10909.5|10905.5|10900.4|10896.9|23
1652065210000|2022-05-09 03:00:10|10904.2|10900.2|10906.5|10902.5|10908.2|10904.3|10903.9|10899.9|14
1652065220000|2022-05-09 03:00:20|10905.9|10901.9|10904.2|10900.2|10906.2|10902.2|10902.9|10898.9|6
1652065230000|2022-05-09 03:00:30|10904|10900|10902.9|10898.9|10904|10900.3|10901.5|10897.5|6
1652065240000|2022-05-09 03:00:40|10903.5|10899.5|10904.9|10900.9|10905.2|10901.3|10902|10898|9
1652065250000|2022-05-09 03:00:50|10905.2|10901.2|10911.2|10907.2|10912.7|10908.7|10904.8|10901.2|26
1652065260000|2022-05-09 03:01:00|10911.5|10907.5|10910.9|10906.9|10913.7|10910|10910.9|10906.9|20
1652065270000|2022-05-09 03:01:10|10910.4|10906.4|10912.8|10910|10913.9|10910|10908.8|10904.9|10
1652065280000|2022-05-09 03:01:20|10913|10909|10911|10907|10913|10909|10910.7|10906.7|8
1652065290000|2022-05-09 03:01:30|10909.7|10905.7|10912.2|10908.2|10912.2|10908.2|10908.1|10905|45
1652065300000|2022-05-09 03:01:40|10912.1|10909.3|10911.5|10907.5|10912.9|10909.3|10909.1|10905.5|34
1652065310000|2022-05-09 03:01:50|10912.2|10908.2|10909.2|10905.2|10912.5|10908.5|10909.2|10905.2|7
1652065320000|2022-05-09 03:02:00|10909|10905|10908.9|10904.9|10912.7|10908.7|10907.2|10903.2|16
1652065330000|2022-05-09 03:02:10|10909.2|10905.2|10913.7|10909.7|10914.9|10911|10907.2|10903.2|24
1652065340000|2022-05-09 03:02:20|10913.5|10909.5|10918.5|10914.5|10918.5|10915|10912.9|10908.9|27
1652065350000|2022-05-09 03:02:30|10917.8|10915|10917.7|10913.7|10918.5|10915|10915.5|10911.5|8
1652065360000|2022-05-09 03:02:40|10917.5|10913.5|10915.2|10911.2|10917.7|10913.7|10913.9|10909.9|8
1652065370000|2022-05-09 03:02:50|10915|10911|10915.9|10911.9|10915.9|10912.3|10913.7|10909.7|13
1652065380000|2022-05-09 03:03:00|10916.2|10912.2|10918.7|10914.7|10919.5|10916.3|10914|10910|23
1652065390000|2022-05-09 03:03:10|10918.5|10914.5|10921.2|10917.2|10921.2|10917.9|10918.5|10914.5|6
1652065400000|2022-05-09 03:03:20|10920.7|10917.9|10927.8|10923.8|10930.5|10926.9|10920.7|10917.8|71
1652065410000|2022-05-09 03:03:30|10926.2|10922.2|10923.8|10919.8|10926.2|10922.2|10923.3|10919.3|11
1652065420000|2022-05-09 03:03:40|10923.7|10920.9|10923|10919|10925.1|10922.3|10922.1|10918.2|23
1652065430000|2022-05-09 03:03:50|10922.5|10918.5|10916|10912|10922.5|10919.3|10915.2|10911.2|42
1652065440000|2022-05-09 03:04:00|10916.2|10912.2|10914.2|10910.2|10916.7|10912.7|10912.1|10908.5|26
1652065450000|2022-05-09 03:04:10|10914.7|10910.7|10912|10908|10916.5|10912.5|10911.5|10907.5|42
1652065460000|2022-05-09 03:04:20|10911.5|10907.5|10915.2|10911.2|10916.2|10912.3|10910.1|10906.2|5
1652065470000|2022-05-09 03:04:30|10915|10911|10916.2|10912.2|10917.2|10913.3|10915|10911|6
1652065480000|2022-05-09 03:04:40|10915.6|10912.8|10913.5|10909.5|10916.2|10912.8|10913.5|10909.5|6
1652065490000|2022-05-09 03:04:50|10912.8|10910|10914.2|10910.2|10914.2|10910.2|10912.2|10908.2|1
1652065500000|2022-05-09 03:05:00|10913.2|10909.2|10914.2|10910.2|10915.2|10911.2|10913.1|10909.2|4
1652065510000|2022-05-09 03:05:10|10914.5|10910.5|10910.2|10906.2|10918.2|10914.2|10910.2|10906.2|18
1652065520000|2022-05-09 03:05:20|10909.7|10906.9|10909.2|10905.2|10912.5|10908.9|10908.8|10904.8|12
1652065530000|2022-05-09 03:05:30|10910.2|10906.2|10905.2|10901.2|10910.2|10906.2|10904.1|10900.8|59
1652065540000|2022-05-09 03:05:40|10905.8|10901.8|10905.2|10901.2|10906.2|10902.3|10902.1|10898.2|29
1652065550000|2022-05-09 03:05:50|10905.3|10901.3|10905.7|10901.7|10906.2|10902.3|10902.7|10899.2|8
1652065560000|2022-05-09 03:06:00|10905.5|10901.5|10912.5|10908.5|10913.2|10909.2|10904.1|10900.7|25
1652065570000|2022-05-09 03:06:10|10912.2|10908.2|10913.7|10909.7|10915.2|10911.3|10910.1|10906.2|9
1652065580000|2022-05-09 03:06:20|10913.2|10909.2|10910.2|10906.2|10915.2|10911.2|10910.2|10906.2|10
1652065590000|2022-05-09 03:06:30|10909.8|10905.8|10908.2|10904.2|10909.8|10905.8|10905.2|10901.2|36
1652065600000|2022-05-09 03:06:40|10908.8|10904.8|10908.2|10904.2|10910.5|10907.3|10908.2|10904.2|10
1652065610000|2022-05-09 03:06:50|10908.8|10904.8|10911.2|10907.2|10911.2|10907.3|10908.7|10904.8|5
1652065620000|2022-05-09 03:07:00|10912.2|10908.2|10914.2|10910.2|10915.2|10911.2|10911.9|10908.2|3
1652065630000|2022-05-09 03:07:10|10913.7|10910.9|10915.2|10911.2|10915.2|10911.2|10913.7|10910.3|1
1652065640000|2022-05-09 03:07:20|10915|10911|10912.2|10908.2|10915|10911|10911.2|10907.2|11
1652065650000|2022-05-09 03:07:30|10911.8|10907.8|10910.7|10906.7|10911.8|10907.8|10909.7|10906.2|5
1652065660000|2022-05-09 03:07:40|10909.8|10905.8|10912.2|10908.2|10912.2|10908.2|10908.2|10904.2|2
1652065670000|2022-05-09 03:07:50|10911.8|10907.8|10911.2|10907.2|10911.8|10907.8|10910.1|10907.2|0
1652065680000|2022-05-09 03:08:00|10910.1|10907.3|10914.2|10910.2|10914.2|10910.2|10908.1|10904.2|10
1652065690000|2022-05-09 03:08:10|10914|10910|10913.7|10909.7|10914.2|10910.2|10913.2|10909.2|4
1652065700000|2022-05-09 03:08:20|10913.5|10909.5|10909.2|10905.2|10913.5|10909.5|10908.5|10904.5|5
1652065710000|2022-05-09 03:08:30|10908.8|10904.8|10905.2|10901.2|10908.8|10905.3|10905.2|10901.2|15
1652065720000|2022-05-09 03:08:40|10903.7|10900.9|10904.8|10900.8|10904.8|10900.9|10903.1|10899.5|8
1652065730000|2022-05-09 03:08:50|10904.1|10901.3|10905.2|10901.2|10908.2|10904.2|10904.1|10900.5|8
1652065740000|2022-05-09 03:09:00|10905.1|10902.3|10908.2|10904.2|10909.2|10905.9|10904.7|10901.2|4
1652065750000|2022-05-09 03:09:10|10907.7|10903.7|10905|10901|10909.2|10905.2|10904.5|10900.5|6
1652065760000|2022-05-09 03:09:20|10905.7|10901.7|10902.2|10898.2|10905.7|10901.7|10902.1|10898.2|5
1652065770000|2022-05-09 03:09:30|10902.7|10898.7|10906.2|10902.2|10906.3|10902.3|10902.7|10898.7|8
1652065780000|2022-05-09 03:09:40|10905.8|10901.8|10907.2|10903.2|10907.2|10903.2|10904.7|10901.2|5
1652065790000|2022-05-09 03:09:50|10906.1|10903.3|10905.2|10901.2|10906.8|10903.3|10905.2|10901.2|4
1652065800000|2022-05-09 03:10:00|10906.2|10902.2|10905.2|10901.2|10906.8|10902.8|10905.2|10901.2|4
1652065810000|2022-05-09 03:10:10|10904.1|10901.3|10903.4|10900.6|10905.2|10901.3|10903.4|10900.2|2
1652065820000|2022-05-09 03:10:20|10903.1|10900.3|10901.2|10897.2|10903.1|10900.3|10900.7|10896.7|7
1652065830000|2022-05-09 03:10:30|10900.5|10896.5|10899.1|10896.3|10901.7|10898.3|10898.1|10894.2|34
1652065840000|2022-05-09 03:10:40|10898.7|10895.9|10898.2|10894.2|10900.2|10896.6|10897.4|10894.2|16
1652065850000|2022-05-09 03:10:50|10897.4|10894.6|10901.2|10897.2|10902.3|10898.9|10896.7|10893.2|14
1652065860000|2022-05-09 03:11:00|10900.1|10897.3|10911.2|10907.2|10911.2|10907.3|10900.1|10897.2|45
1652065870000|2022-05-09 03:11:10|10910.8|10906.8|10911.8|10907.8|10912.5|10908.9|10910.2|10906.2|7
1652065880000|2022-05-09 03:11:20|10912.2|10908.2|10907.3|10903.3|10917.2|10913.2|10907.2|10903.2|43
1652065890000|2022-05-09 03:11:30|10907.7|10903.7|10905.8|10901.8|10908.2|10904.6|10901.2|10897.2|23
1652065900000|2022-05-09 03:11:40|10904.7|10901.9|10908.3|10904.3|10908.3|10904.3|10904.2|10900.2|4
1652065910000|2022-05-09 03:11:50|10908.2|10904.2|10908.2|10904.2|10908.2|10904.2|10908.2|10904.2|1
1652065920000|2022-05-09 03:12:00|10908.4|10905.6|10912.2|10908.2|10912.2|10908.2|10908.4|10904.8|3
1652065930000|2022-05-09 03:12:10|10912.3|10908.3|10916.2|10912.2|10916.2|10912.3|10912.2|10908.2|15
1652065940000|2022-05-09 03:12:20|10915.5|10911.5|10917.2|10913.2|10919.7|10915.7|10915.1|10911.5|13
1652065950000|2022-05-09 03:12:30|10917.7|10913.7|10918.2|10914.2|10918.2|10915.3|10917.1|10913.2|11
1652065960000|2022-05-09 03:12:40|10917.7|10913.7|10914.8|10910.8|10917.7|10913.7|10914.8|10910.8|7
1652065970000|2022-05-09 03:12:50|10914.4|10911.6|10920.5|10916.5|10921.2|10917.3|10914.4|10910.5|29
1652065980000|2022-05-09 03:13:00|10920.2|10916.2|10925.8|10921.8|10925.8|10921.8|10919.1|10915.5|24
1652065990000|2022-05-09 03:13:10|10925.2|10921.2|10925.5|10921.5|10927.2|10923.3|10925.1|10921.2|30
1652066000000|2022-05-09 03:13:20|10925.1|10922.3|10927.5|10923.5|10928.2|10924.2|10925.1|10921.7|11
1652066010000|2022-05-09 03:13:30|10928.2|10924.2|10927.5|10923.5|10928.2|10924.2|10925.4|10922|14
1652066020000|2022-05-09 03:13:40|10927.1|10924.3|10926.5|10922.5|10928.2|10924.9|10926.4|10922.5|13
1652066030000|2022-05-09 03:13:50|10926.1|10923.3|10931.1|10927.1|10937.1|10933.1|10926.1|10923.3|85
1652066040000|2022-05-09 03:14:00|10930.1|10926.1|10920.7|10917.9|10930.1|10926.1|10919.1|10915.1|31
1652066050000|2022-05-09 03:14:10|10921|10918.2|10921.1|10917.1|10923.1|10919.6|10920.7|10917|14
1652066060000|2022-05-09 03:14:20|10921.5|10917.5|10921.1|10917.1|10921.6|10917.6|10920|10916.6|3
1652066070000|2022-05-09 03:14:30|10920.5|10916.5|10919.5|10915.5|10921.5|10917.6|10919.4|10915.5|12
1652066080000|2022-05-09 03:14:40|10919.1|10915.1|10919.1|10915.1|10921.1|10917.1|10916.7|10913.1|10
1652066090000|2022-05-09 03:14:50|10918.1|10914.1|10923.5|10919.5|10923.5|10919.5|10918.1|10914.1|5
1652066100000|2022-05-09 03:15:00|10924.1|10920.1|10924.1|10920.1|10925.8|10921.8|10924.1|10920.1|4
1652066110000|2022-05-09 03:15:10|10924.5|10920.5|10928.6|10924.6|10928.6|10924.6|10924.5|10920.5|5
1652066120000|2022-05-09 03:15:20|10928.1|10924.1|10929|10925|10932.1|10928.3|10928.1|10924.1|46
1652066130000|2022-05-09 03:15:30|10928.3|10924.3|10923.1|10919.1|10928.5|10924.5|10921.1|10917.1|17
1652066140000|2022-05-09 03:15:40|10922.8|10918.8|10919.5|10915.5|10923.1|10919.1|10919.5|10915.5|3
1652066150000|2022-05-09 03:15:50|10919.1|10915.1|10917.5|10913.5|10920.1|10916.1|10916.4|10912.5|25
1652066160000|2022-05-09 03:16:00|10916.8|10912.8|10920.5|10916.5|10924.3|10920.3|10915.4|10912.5|20
1652066170000|2022-05-09 03:16:10|10920.6|10916.6|10923.6|10919.6|10923.6|10919.6|10920.6|10916.6|3
1652066180000|2022-05-09 03:16:20|10923.5|10919.5|10921.1|10917.1|10923.5|10919.5|10920.1|10916.1|2
1652066190000|2022-05-09 03:16:30|10921.5|10917.5|10916.1|10912.1|10921.8|10917.8|10916.1|10912.1|15
1652066200000|2022-05-09 03:16:40|10915.7|10912.9|10918.1|10914.1|10919.8|10915.8|10915.7|10912.8|6
1652066210000|2022-05-09 03:16:50|10917.6|10913.6|10921.1|10917.1|10922.1|10918.1|10917.6|10913.6|4
1652066220000|2022-05-09 03:17:00|10920.1|10916.1|10920.5|10916.5|10924.5|10920.5|10919.1|10915.1|13
1652066230000|2022-05-09 03:17:10|10920.6|10916.6|10922.1|10918.1|10922.1|10918.6|10920.6|10916.6|0
1652066240000|2022-05-09 03:17:20|10921.4|10918.6|10921.1|10917.1|10922.5|10918.6|10920.5|10916.5|5
1652066250000|2022-05-09 03:17:30|10921.3|10917.3|10926.1|10922.1|10927|10923|10921.3|10917.3|8
1652066260000|2022-05-09 03:17:40|10925.4|10922.6|10922.1|10918.1|10925.8|10922.6|10922.1|10918.1|7
1652066270000|2022-05-09 03:17:50|10923|10919|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|3
1652066280000|2022-05-09 03:18:00|10921.8|10917.8|10922.1|10918.1|10922.1|10918.1|10921.5|10917.5|0
1652066290000|2022-05-09 03:18:10|10922|10918|10919.4|10916.6|10922|10918|10919.4|10916.1|29
1652066300000|2022-05-09 03:18:20|10920.1|10916.1|10918.1|10914.1|10920.1|10916.2|10918.1|10914.1|4
1652066310000|2022-05-09 03:18:30|10919.1|10915.1|10915.1|10911.1|10919.5|10916.2|10915|10911.1|23
1652066320000|2022-05-09 03:18:40|10915.3|10911.3|10916.1|10912.1|10916.1|10912.1|10915.3|10911.3|0
1652066330000|2022-05-09 03:18:50|10916|10912|10915.1|10911.1|10918.1|10914.1|10915.1|10911.1|7
1652066340000|2022-05-09 03:19:00|10915|10911|10914.1|10910.1|10915|10911.2|10913.4|10910.1|4
1652066350000|2022-05-09 03:19:10|10914|10911.2|10914.8|10910.8|10914.8|10911.2|10914|10910.6|4
1652066360000|2022-05-09 03:19:20|10918.1|10914.1|10920.1|10916.1|10920.1|10916.1|10917.7|10914.1|6
1652066370000|2022-05-09 03:19:30|10919.6|10915.6|10917.6|10913.6|10920.1|10916.1|10917|10913|7
1652066380000|2022-05-09 03:19:40|10918.1|10914.1|10916.5|10912.5|10918.8|10914.8|10916.4|10912.5|2
1652066390000|2022-05-09 03:19:50|10915.4|10912.6|10915.4|10912.6|10915.4|10912.6|10915.4|10912.6|1
1652066400000|2022-05-09 03:20:00|10916.1|10912.1|10916.1|10912.1|10916.8|10912.8|10914.5|10910.5|12
1652066410000|2022-05-09 03:20:10|10917.1|10913.1|10917.5|10913.5|10918.1|10914.9|10916|10912.1|5
1652066420000|2022-05-09 03:20:20|10917.6|10913.6|10923.1|10919.1|10924.1|10920.9|10917.6|10913.6|15
1652066430000|2022-05-09 03:20:30|10923.6|10919.6|10923.1|10919.1|10924.1|10920.1|10922.7|10919.1|2
1652066440000|2022-05-09 03:20:40|10922.8|10918.8|10918.5|10914.5|10922.8|10918.8|10914|10910.1|31
1652066450000|2022-05-09 03:20:50|10919.1|10915.1|10918.1|10914.1|10919.1|10915.2|10917|10913.1|1
1652066460000|2022-05-09 03:21:00|10918.5|10914.5|10920|10917.2|10920.1|10917.2|10917.7|10914.1|2
1652066470000|2022-05-09 03:21:10|10920.7|10917.9|10921.1|10917.1|10921.1|10917.9|10920|10917.1|3
1652066480000|2022-05-09 03:21:20|10920.1|10916.1|10922|10918|10922|10918|10919|10916.1|2
1652066490000|2022-05-09 03:21:30|10921.5|10917.5|10914.1|10910.1|10921.5|10917.6|10913|10909.1|7
1652066500000|2022-05-09 03:21:40|10914.5|10910.5|10911.1|10907.1|10914.5|10911.2|10907.6|10903.6|32
1652066510000|2022-05-09 03:21:50|10910.6|10906.6|10909.6|10905.6|10911.1|10907.1|10909.1|10905.1|1
1652066520000|2022-05-09 03:22:00|10909.5|10905.5|10914.1|10910.1|10915.1|10911.1|10909.5|10905.5|8
1652066530000|2022-05-09 03:22:10|10913.6|10909.6|10912.1|10908.1|10913.6|10909.6|10911.1|10907.1|2
1652066540000|2022-05-09 03:22:20|10911.6|10907.6|10913.8|10909.8|10914.4|10910.4|10911.1|10907.1|3
1652066550000|2022-05-09 03:22:30|10913.1|10909.1|10913.1|10909.1|10914.1|10910.1|10910.7|10907.1|5
1652066560000|2022-05-09 03:22:40|10913.6|10909.6|10913.6|10909.6|10914.1|10910.1|10913.1|10909.1|1
1652066570000|2022-05-09 03:22:50|10913.8|10909.8|10913.7|10910.9|10914.1|10910.9|10913.7|10909.8|0
1652066580000|2022-05-09 03:23:00|10914|10911.2|10913.4|10909.4|10915.1|10911.6|10913.1|10909.1|7
1652066590000|2022-05-09 03:23:10|10915.1|10911.1|10918.1|10914.1|10919.1|10915.1|10914.1|10910.1|5
1652066600000|2022-05-09 03:23:20|10917.8|10913.8|10919.1|10915.1|10920.1|10916.1|10917.8|10913.8|4
1652066610000|2022-05-09 03:23:30|10919|10916.2|10920.1|10916.1|10922.1|10918.1|10918.7|10915.1|6
1652066620000|2022-05-09 03:23:40|10920.6|10916.6|10918.1|10914.1|10923.1|10920.2|10918.1|10914.1|7
1652066630000|2022-05-09 03:23:50|10917.6|10913.6|10918.1|10914.1|10921.1|10917.6|10917.6|10913.6|8
1652066640000|2022-05-09 03:24:00|10919.1|10915.1|10926.1|10922.1|10926.5|10922.5|10919|10915.1|25
1652066650000|2022-05-09 03:24:10|10929.1|10925.1|10926.4|10923.6|10929.1|10925.1|10926.4|10923.1|9
1652066660000|2022-05-09 03:24:20|10927.1|10923.1|10928.1|10924.1|10928.1|10924.1|10927.1|10923.1|3
1652066670000|2022-05-09 03:24:30|10928.4|10925.6|10931.1|10927.1|10931.6|10927.6|10927.7|10924.1|10
1652066680000|2022-05-09 03:24:40|10932.1|10928.1|10931|10928.2|10938.5|10934.5|10931|10927.4|56
1652066690000|2022-05-09 03:24:50|10931.1|10927.1|10926.1|10922.1|10931.6|10927.6|10926.1|10922.1|10
1652066700000|2022-05-09 03:25:00|10925.3|10922.5|10926.3|10923.5|10928.4|10924.4|10923.7|10920.8|18
1652066710000|2022-05-09 03:25:10|10927.4|10923.4|10930.1|10926.1|10931.6|10927.6|10927.3|10923.4|20
1652066720000|2022-05-09 03:25:20|10929|10926.2|10932.1|10928.1|10932.6|10928.6|10929|10925.1|10
1652066730000|2022-05-09 03:25:30|10931.8|10927.8|10932.1|10928.1|10932.1|10928.1|10929|10925.8|1
1652066740000|2022-05-09 03:25:40|10932.4|10928.4|10934.4|10930.4|10937.1|10933.5|10932|10928.4|14
1652066750000|2022-05-09 03:25:50|10934.1|10930.1|10930.9|10926.9|10935.6|10931.6|10930.6|10926.6|15
1652066760000|2022-05-09 03:26:00|10931.3|10927.3|10927.1|10923.1|10933.1|10929.5|10926.4|10922.4|16
1652066770000|2022-05-09 03:26:10|10926.7|10923.9|10928.1|10924.1|10928.1|10924.2|10926.7|10923.1|2
1652066780000|2022-05-09 03:26:20|10928.6|10924.6|10929.1|10925.1|10929.1|10925.2|10927.6|10923.6|2
1652066790000|2022-05-09 03:26:30|10928.4|10924.4|10929.6|10925.6|10930.1|10926.7|10928|10924.4|2
1652066800000|2022-05-09 03:26:40|10930.8|10926.8|10932.4|10928.4|10933.1|10929.1|10930.6|10926.6|3
1652066810000|2022-05-09 03:26:50|10933.1|10929.1|10932.8|10928.8|10935.1|10931.1|10930.1|10926.1|9
1652066820000|2022-05-09 03:27:00|10933.1|10929.1|10928.4|10924.4|10933.4|10929.9|10927.7|10924.3|5
1652066830000|2022-05-09 03:27:10|10927.3|10923.3|10927.8|10923.8|10927.8|10923.8|10923.8|10919.8|13
1652066840000|2022-05-09 03:27:20|10927.3|10923.3|10926.6|10922.6|10927.8|10923.8|10926.3|10922.3|2
1652066850000|2022-05-09 03:27:30|10926.3|10922.3|10927.8|10923.8|10931.8|10927.9|10926.3|10922.3|13
1652066860000|2022-05-09 03:27:40|10928.1|10924.1|10922.4|10918.4|10928.1|10925.2|10920.3|10916.4|12
1652066870000|2022-05-09 03:27:50|10922.1|10918.1|10920.4|10916.4|10922.1|10918.1|10920.4|10916.4|2
1652066880000|2022-05-09 03:28:00|10920.8|10916.8|10920.8|10916.8|10921.4|10917.9|10919.7|10916.4|5
1652066890000|2022-05-09 03:28:10|10921.3|10917.3|10924.4|10920.4|10926.4|10922.4|10921.3|10917.3|5
1652066900000|2022-05-09 03:28:20|10923.1|10919.1|10926.6|10922.6|10926.6|10922.6|10921.4|10917.4|5
1652066910000|2022-05-09 03:28:30|10927.4|10923.4|10934.3|10930.3|10936.3|10932.9|10926.6|10922.6|13
1652066920000|2022-05-09 03:28:40|10934.4|10930.4|10940.7|10937.9|10942.6|10938.6|10934.3|10930.3|72
1652066930000|2022-05-09 03:28:50|10941|10938.2|10944.4|10940.4|10945.1|10942.2|10941|10938.2|41
1652066940000|2022-05-09 03:29:00|10944.3|10940.3|10943.4|10939.4|10946.4|10942.5|10942.6|10938.6|41
1652066950000|2022-05-09 03:29:10|10943.6|10939.6|10940.4|10936.4|10943.8|10939.8|10940.3|10936.3|9
1652066960000|2022-05-09 03:29:20|10940.1|10936.1|10940.8|10936.8|10941.3|10937.3|10938.8|10934.8|7
1652066970000|2022-05-09 03:29:30|10940|10937.2|10940.4|10936.4|10941.4|10937.9|10940|10936.1|2
1652066980000|2022-05-09 03:29:40|10940.9|10936.9|10940.8|10936.8|10944.4|10940.4|10939.1|10935.1|24
1652066990000|2022-05-09 03:29:50|10941.3|10937.3|10939.4|10935.4|10941.8|10937.8|10937.7|10934.8|9
1652067000000|2022-05-09 03:30:00|10938.7|10935.9|10919.1|10915.1|10939.1|10935.9|10919.1|10915.1|78
1652067010000|2022-05-09 03:30:10|10918.4|10914.4|10920.4|10916.4|10921.9|10917.9|10917.4|10913.4|20
1652067020000|2022-05-09 03:30:20|10920.8|10916.8|10923.4|10919.4|10923.4|10919.4|10920.6|10916.6|14
1652067030000|2022-05-09 03:30:30|10922.4|10918.4|10923.4|10919.4|10923.9|10920.5|10920.3|10917.1|22
1652067040000|2022-05-09 03:30:40|10924.8|10920.8|10924.8|10920.8|10925.3|10921.3|10924.8|10920.8|5
1652067050000|2022-05-09 03:30:50|10925.1|10921.1|10925.8|10921.8|10926.4|10922.5|10923.4|10919.4|15
1652067060000|2022-05-09 03:31:00|10925.4|10921.4|10926.1|10922.1|10927.4|10924.5|10925.3|10921.4|11
1652067070000|2022-05-09 03:31:10|10927.3|10923.3|10926.9|10922.9|10928.4|10925.5|10925.6|10921.6|17
1652067080000|2022-05-09 03:31:20|10926.4|10922.4|10926.4|10922.4|10926.4|10922.5|10925.3|10921.4|5
1652067090000|2022-05-09 03:31:30|10926.6|10922.6|10927.4|10923.4|10927.4|10923.5|10926.3|10922.4|6
1652067100000|2022-05-09 03:31:40|10928.4|10924.4|10927.4|10923.4|10928.4|10925.5|10927.4|10923.4|3
1652067110000|2022-05-09 03:31:50|10926.9|10922.9|10926.8|10922.8|10927.3|10923.3|10926.4|10922.4|13
1652067120000|2022-05-09 03:32:00|10927.4|10923.4|10928.1|10924.1|10928.1|10924.1|10927.4|10923.4|3
1652067130000|2022-05-09 03:32:10|10927.8|10923.8|10925|10922.2|10927.8|10923.8|10925|10921.8|3
1652067140000|2022-05-09 03:32:20|10924.4|10920.4|10925.1|10921.1|10925.8|10922.9|10924.3|10920.4|13
1652067150000|2022-05-09 03:32:30|10924.4|10920.4|10926.4|10922.4|10926.4|10922.4|10923.1|10919.1|7
1652067160000|2022-05-09 03:32:40|10925.9|10921.9|10925.4|10921.4|10927.1|10923.5|10925.3|10921.4|3
1652067180000|2022-05-09 03:33:00|10925.3|10922.5|10925.9|10921.9|10926.3|10923.5|10925.3|10921.9|3
1652067190000|2022-05-09 03:33:10|10925.4|10921.4|10923.1|10919.1|10925.4|10921.4|10923.1|10919.1|1
1652067200000|2022-05-09 03:33:20|10922.7|10918.7|10922.4|10918.4|10922.7|10919.2|10921.4|10917.4|3
1652067210000|2022-05-09 03:33:30|10922|10919.2|10916.9|10912.9|10922.1|10919.2|10916.9|10912.9|14
1652067220000|2022-05-09 03:33:40|10917.4|10913.4|10917.3|10914.5|10917.4|10914.5|10916.4|10912.4|10
1652067230000|2022-05-09 03:33:50|10918|10915.2|10921.4|10917.4|10921.4|10917.4|10917.3|10914.1|34
1652067240000|2022-05-09 03:34:00|10919.8|10915.8|10919.8|10915.8|10921.4|10917.4|10919.3|10915.8|6
1652067250000|2022-05-09 03:34:10|10918.4|10914.4|10919.6|10915.6|10919.6|10915.6|10916|10912.8|18
1652067260000|2022-05-09 03:34:20|10919.4|10915.4|10917.4|10913.4|10919.4|10915.4|10917.1|10913.1|4
1652067270000|2022-05-09 03:34:30|10918.4|10914.4|10919.4|10915.4|10919.4|10915.4|10918.4|10914.4|1
1652067280000|2022-05-09 03:34:40|10918.7|10914.7|10918.4|10914.4|10918.7|10914.7|10918.4|10914.4|0
1652067290000|2022-05-09 03:34:50|10918.6|10914.6|10918.4|10914.4|10919.1|10915.1|10918.4|10914.4|3
1652067300000|2022-05-09 03:35:00|10918.6|10914.6|10919.1|10915.1|10919.7|10915.8|10918.5|10914.6|4
1652067310000|2022-05-09 03:35:10|10918.8|10914.8|10918.4|10914.4|10918.8|10914.8|10918.4|10914.4|1
1652067320000|2022-05-09 03:35:20|||||||||1
1652067330000|2022-05-09 03:35:30|10918|10915.2|10918.3|10915.5|10918.3|10915.5|10918|10915.2|1
1652067340000|2022-05-09 03:35:40|10918.4|10914.4|10917.1|10913.1|10918.4|10914.8|10916|10912.4|5
1652067350000|2022-05-09 03:35:50|10917.7|10913.7|10919.1|10915.1|10919.2|10915.2|10917.6|10913.7|8
1652067360000|2022-05-09 03:36:00|10918.6|10914.6|10919.1|10915.1|10919.1|10915.1|10918.6|10914.6|0
1652067370000|2022-05-09 03:36:10|||||||||1
1652067380000|2022-05-09 03:36:20|10919.7|10915.7|10917.1|10913.1|10919.7|10915.7|10917.1|10913.1|9
1652067390000|2022-05-09 03:36:30|10917.2|10913.2|10914.1|10910.1|10917.2|10913.2|10914|10910.1|7
1652067400000|2022-05-09 03:36:40|10914.7|10910.7|10914.7|10910.7|10914.7|10910.7|10914.7|10910.7|2
1652067410000|2022-05-09 03:36:50|10914|10911.2|10913.6|10909.6|10914.1|10911.2|10913.6|10909.6|3
1652067420000|2022-05-09 03:37:00|10913.1|10909.1|10914.1|10910.1|10918.3|10915.5|10911.3|10908.1|34
1652067430000|2022-05-09 03:37:10|10913.7|10909.7|10906.4|10902.4|10913.7|10909.7|10906.3|10902.4|31
1652067440000|2022-05-09 03:37:20|10907.1|10903.1|10906.6|10903.8|10907.1|10903.8|10906.4|10902.4|9
1652067450000|2022-05-09 03:37:30|10907|10904.2|10907.7|10903.7|10907.7|10904.2|10906.3|10902.7|12
1652067460000|2022-05-09 03:37:40|10907.3|10904.5|10906.1|10902.1|10907.3|10904.5|10902.7|10898.7|113
1652067470000|2022-05-09 03:37:50|10905|10902.2|10907.4|10903.4|10907.4|10903.4|10905|10901.7|19
1652067480000|2022-05-09 03:38:00|10905.3|10902.5|10907.1|10903.1|10907.4|10903.4|10905.3|10902.2|9
1652067490000|2022-05-09 03:38:10|10906.7|10902.7|10907.4|10903.4|10907.4|10903.4|10906.7|10902.7|3
1652067500000|2022-05-09 03:38:20|10907.6|10903.6|10907.1|10903.1|10907.9|10903.9|10907.1|10903.1|7
1652067510000|2022-05-09 03:38:30|10907|10904.2|10905.4|10901.4|10907.1|10904.2|10905.1|10901.1|2
1652067520000|2022-05-09 03:38:40|10905.2|10901.2|10905.4|10901.4|10905.4|10901.5|10904|10900.1|5
1652067530000|2022-05-09 03:38:50|10907.1|10903.1|10905.1|10901.1|10907.1|10903.1|10905.1|10901.1|6
1652067540000|2022-05-09 03:39:00|10904|10901.2|10906.1|10902.1|10906.1|10902.1|10904|10901.1|6
1652067550000|2022-05-09 03:39:10|10905.1|10901.1|10905.7|10901.7|10905.7|10901.7|10905.1|10901.1|3
1652067560000|2022-05-09 03:39:20|10905.4|10901.4|10901.4|10897.4|10905.4|10901.7|10901.1|10897.1|27
1652067570000|2022-05-09 03:39:30|10902.1|10898.1|10904.4|10900.4|10904.4|10900.5|10902.1|10898.1|20
1652067580000|2022-05-09 03:39:40|10904|10901.2|10911.4|10907.4|10911.4|10907.4|10904|10900.7|25
1652067590000|2022-05-09 03:39:50|10911.9|10907.9|10910.5|10907.7|10912.2|10908.2|10910.3|10907.1|5
1652067600000|2022-05-09 03:40:00|10910|10907.2|10904.1|10900.1|10910.1|10907.2|10903.3|10899.4|51
1652067610000|2022-05-09 03:40:10|10903.6|10900.8|10905.1|10901.1|10905.1|10901.7|10903.6|10900.8|1
1652067620000|2022-05-09 03:40:20|10904.3|10901.5|10906.4|10902.4|10906.4|10902.4|10904|10900.1|7
1652067630000|2022-05-09 03:40:30|10906.7|10902.7|10908.4|10904.4|10908.4|10904.4|10906.4|10902.4|7
1652067640000|2022-05-09 03:40:40|10907.6|10904.8|10909.4|10905.4|10910.4|10906.5|10907.6|10904.1|8
1652067650000|2022-05-09 03:40:50|10909.7|10905.7|10910.4|10906.4|10910.4|10906.4|10909.7|10905.7|1
1652067670000|2022-05-09 03:41:10|10909.2|10905.2|10908.6|10904.6|10909.2|10905.2|10908.4|10904.4|2
1652067680000|2022-05-09 03:41:20|10908.4|10904.4|10908.1|10904.1|10908.4|10904.4|10908.1|10904.1|0
1652067690000|2022-05-09 03:41:30|10907.7|10903.7|10907.4|10903.4|10907.7|10903.7|10907.4|10903.4|2
1652067700000|2022-05-09 03:41:40|10907.3|10904.5|10908.1|10904.1|10908.1|10904.5|10907.3|10904.1|1
1652067710000|2022-05-09 03:41:50|10908|10905.2|10905.4|10901.4|10908.6|10905.2|10905.4|10901.4|11
1652067720000|2022-05-09 03:42:00|10904.7|10900.7|10905.1|10901.1|10905.4|10901.5|10904.3|10900.4|2
1652067730000|2022-05-09 03:42:10|10904.3|10901.5|10903.9|10899.9|10904.4|10901.5|10903.1|10899.1|2
1652067740000|2022-05-09 03:42:20|10903.7|10899.7|10905.1|10901.1|10905.1|10901.8|10903.4|10899.4|8
1652067750000|2022-05-09 03:42:30|10904.9|10900.9|10905.4|10901.4|10905.4|10901.4|10903.4|10899.4|5
1652067760000|2022-05-09 03:42:40|10905.1|10901.1|10905.4|10901.4|10905.4|10901.4|10905.1|10901.1|0
1652067770000|2022-05-09 03:42:50|10905.7|10901.7|10904.7|10900.7|10905.7|10901.7|10904.7|10900.7|4
1652067780000|2022-05-09 03:43:00|10903.1|10899.1|10899.4|10895.4|10903.1|10899.1|10899|10895.1|24
1652067790000|2022-05-09 03:43:10|10899.3|10896.5|10899.1|10895.1|10900.1|10897.2|10899|10895.1|9
1652067800000|2022-05-09 03:43:20|10898.6|10895.8|10897.7|10893.7|10899.2|10895.8|10897.3|10893.7|15
1652067810000|2022-05-09 03:43:30|10897.4|10893.4|10899.7|10895.7|10899.7|10896.5|10897|10893.4|8
1652067820000|2022-05-09 03:43:40|10898.9|10896.1|10894.9|10890.9|10898.9|10896.1|10892.4|10888.4|60
1652067830000|2022-05-09 03:43:50|10894.5|10890.5|10896.4|10892.4|10897|10893|10894.5|10890.5|15
1652067840000|2022-05-09 03:44:00|10896.3|10893.5|10896.3|10893.5|10897.4|10893.5|10895.4|10891.4|7
1652067850000|2022-05-09 03:44:10|10895.9|10893.1|10897|10893|10897|10893.1|10895.9|10892.4|5
1652067860000|2022-05-09 03:44:20|10897.4|10893.4|10897|10893|10897.9|10893.9|10896.4|10892.4|4
1652067870000|2022-05-09 03:44:30|10897.4|10893.4|10896.7|10892.7|10898.4|10894.5|10896.3|10892.7|7
1652067880000|2022-05-09 03:44:40|10896.3|10893.5|10895.4|10891.4|10897.4|10894.1|10894.7|10890.7|19
1652067890000|2022-05-09 03:44:50|10895.5|10891.5|10896|10892|10896.7|10892.8|10894.6|10891|8
1652067900000|2022-05-09 03:45:00|10896.7|10892.7|10896.7|10892.7|10896.7|10892.7|10896.7|10892.7|2
1652067910000|2022-05-09 03:45:10|10896.6|10893.8|10892.7|10888.7|10898|10894.8|10891.9|10888.5|37
1652067920000|2022-05-09 03:45:20|10894|10890|10895.5|10891.5|10896|10892|10892.9|10889.4|21
1652067930000|2022-05-09 03:45:30|10895.7|10891.7|10895.7|10891.7|10897.7|10894.1|10895.7|10891.7|11
1652067940000|2022-05-09 03:45:40|10894|10890|10895|10891|10895.7|10891.8|10893.9|10890|10
1652067950000|2022-05-09 03:45:50|||||||||1
1652067960000|2022-05-09 03:46:00|10895.7|10891.7|10894.4|10890.4|10895.7|10891.7|10894.3|10890.4|5
1652067970000|2022-05-09 03:46:10|10893.9|10889.9|10895|10891|10895|10891.1|10893.6|10889.9|2
1652067980000|2022-05-09 03:46:20|10896|10892|10898.4|10894.4|10899|10895|10896|10892|9
1652067990000|2022-05-09 03:46:30|10899|10895|10899|10895|10899|10895|10896.6|10893|2
1652068000000|2022-05-09 03:46:40|10898.3|10895.5|10899|10895|10899|10895.5|10897.9|10894.7|1
1652068010000|2022-05-09 03:46:50|10898.6|10895.8|10899|10895|10899.7|10895.8|10898.6|10895|8
1652068020000|2022-05-09 03:47:00|10898.5|10894.5|10897|10893|10898.5|10894.5|10897|10893|2
1652068030000|2022-05-09 03:47:10|10897.4|10893.4|10899|10895|10899|10895|10897.4|10893.4|3
1652068050000|2022-05-09 03:47:30|10898.7|10894.7|10898|10894|10899|10895.5|10898|10894|3
1652068060000|2022-05-09 03:47:40|10897.5|10893.5|10898|10894|10898|10894|10897.5|10893.5|1
1652068070000|2022-05-09 03:47:50|10895.9|10893.1|10895.2|10891.2|10896|10893.1|10895.2|10891.2|8
1652068080000|2022-05-09 03:48:00|10895.7|10891.7|10894|10890|10895.7|10891.7|10893.6|10890|2
1652068090000|2022-05-09 03:48:10|10893.3|10890.5|10892.4|10888.4|10894.7|10890.7|10891.9|10888.4|6
1652068100000|2022-05-09 03:48:20|10892.7|10888.7|10893.7|10889.7|10894|10890.1|10891.3|10887.7|16
1652068110000|2022-05-09 03:48:30|10894|10890|10894.7|10890.7|10894.7|10890.8|10893.6|10890|0
1652068120000|2022-05-09 03:48:40|10895|10891|10889|10885|10895|10891.5|10888.9|10885|21
1652068130000|2022-05-09 03:48:50|10888.6|10885.8|10887|10883|10889.5|10886.1|10882.9|10880.1|66
1652068140000|2022-05-09 03:49:00|10885.9|10883.1|10889|10885|10890|10886.5|10885.9|10883.1|16
1652068150000|2022-05-09 03:49:10|10888.7|10884.7|10885.7|10881.7|10889.7|10885.7|10885|10881|12
1652068160000|2022-05-09 03:49:20|10885.5|10881.5|10884.7|10880.7|10887|10884.1|10884.6|10880.7|16
1652068170000|2022-05-09 03:49:30|10886|10882|10888.7|10884.7|10888.7|10885.5|10886|10882|7
1652068180000|2022-05-09 03:49:40|10887.9|10885.1|10893|10889|10893.4|10889.4|10887.9|10885.1|18
1652068190000|2022-05-09 03:49:50|10895|10891|10894|10890|10895|10891.5|10894|10890|4
1652068200000|2022-05-09 03:50:00|10892.9|10890.1|10892|10888|10893.5|10890.1|10890.4|10886.4|8
1652068210000|2022-05-09 03:50:10|10890.9|10888.1|10891.7|10887.7|10891.7|10888.1|10890.3|10887|7
1652068230000|2022-05-09 03:50:30|10891|10887|10895|10891|10895|10891|10891|10887|11
1652068240000|2022-05-09 03:50:40|10895.2|10891.2|10896.4|10892.4|10896.4|10893.1|10895.2|10891.2|4
1652068250000|2022-05-09 03:50:50|10897|10893|10897|10893|10897|10893.5|10895.9|10892|1
1652068260000|2022-05-09 03:51:00|10896.4|10892.4|10892.4|10888.4|10896.4|10892.4|10890.4|10886.9|8
1652068270000|2022-05-09 03:51:10|10891.6|10888.8|10892|10888|10892|10889.1|10890.9|10888|2
1652068280000|2022-05-09 03:51:20|10891.9|10889.1|10891.9|10889.1|10892|10889.1|10891.9|10888|1
1652068290000|2022-05-09 03:51:30|10890.9|10888.1|10892|10888|10892|10888.1|10890.9|10887.7|1
1652068300000|2022-05-09 03:51:40|10890.9|10888.1|10888.3|10885.5|10891.7|10888.1|10887.6|10884|5
1652068310000|2022-05-09 03:51:50|10887.9|10885.1|10892|10888|10892|10888.8|10887.9|10884.7|23
1652068320000|2022-05-09 03:52:00|10891.6|10888.8|10892|10888|10892|10889.1|10891.6|10888|2
1652068330000|2022-05-09 03:52:10|10892.2|10888.2|10893|10889|10894|10890|10892.2|10888.2|9
1652068350000|2022-05-09 03:52:30|10892.7|10888.7|10893|10889|10893|10889|10891.7|10887.7|1
1652068360000|2022-05-09 03:52:40|10892.7|10888.7|10893|10889|10893|10889.5|10891.9|10888.7|3
1652068370000|2022-05-09 03:52:50|10893.7|10889.7|10896|10892|10897|10893|10893.7|10889.7|3
1652068380000|2022-05-09 03:53:00|10895|10891|10895|10891|10895|10891|10895|10891|0
1652068390000|2022-05-09 03:53:10|10895.2|10891.2|10895.2|10891.2|10896|10892.8|10895.2|10891.2|7
1652068400000|2022-05-09 03:53:20|10892.7|10888.7|10891.7|10887.7|10892.7|10888.8|10890.9|10887.7|11
1652068410000|2022-05-09 03:53:30|10891.2|10888.4|10891.7|10887.7|10892|10888.8|10891.2|10887.7|0
1652068420000|2022-05-09 03:53:40|10888.9|10886.1|10888|10884|10890|10886.1|10888|10884|9
1652068430000|2022-05-09 03:53:50|10887.9|10885.1|10888.7|10884.7|10888.7|10885.4|10887.9|10884.7|6
1652068440000|2022-05-09 03:54:00|10888.6|10885.8|10889.7|10885.7|10890.9|10887.1|10888.6|10885.5|10
1652068450000|2022-05-09 03:54:10|10889.3|10885.3|10889.7|10885.7|10889.7|10885.7|10887.9|10884|5
1652068470000|2022-05-09 03:54:30|10889.3|10885.3|10886.9|10884.1|10889.3|10885.3|10886.9|10884|1
1652068480000|2022-05-09 03:54:40|10887.5|10883.5|10886|10882|10887.5|10883.5|10885.3|10881.3|5
1652068490000|2022-05-09 03:54:50|10883.9|10881.1|10886|10882|10886|10882|10883.9|10881|4
1652068500000|2022-05-09 03:55:00|10885.7|10881.7|10885.5|10881.5|10886|10882|10885.5|10881.5|3
1652068510000|2022-05-09 03:55:10|10886|10882|10885.7|10881.7|10886|10882.1|10884.9|10881|2
1652068520000|2022-05-09 03:55:20|10885.2|10882.4|10884.7|10880.7|10885.7|10882.4|10884.6|10880.7|5
1652068530000|2022-05-09 03:55:30|10885|10881|10886|10882|10886.2|10882.2|10885|10881|2
1652068540000|2022-05-09 03:55:40|10885.9|10883.1|10882.7|10878.7|10887|10883.1|10880.3|10876.3|38
1652068550000|2022-05-09 03:55:50|10881.9|10879.1|10883|10879|10883.5|10879.5|10881.9|10878|1
1652068560000|2022-05-09 03:56:00|10882.9|10880.1|10881.6|10878.8|10884.5|10880.8|10881.6|10877.7|9
1652068570000|2022-05-09 03:56:10|10882|10878|10879|10875|10882|10878|10876.2|10873|62
1652068580000|2022-05-09 03:56:20|10879.7|10875.7|10880|10876|10880|10876.8|10879.3|10875.3|9
1652068590000|2022-05-09 03:56:30|10879.7|10875.7|10884|10880|10884.5|10880.5|10878.9|10875.5|28
1652068600000|2022-05-09 03:56:40|10884.2|10880.2|10885|10881|10886|10882|10884.2|10880.2|3
1652068610000|2022-05-09 03:56:50|10884.2|10881.4|10887|10883|10887|10883|10884.2|10880.5|5
1652068620000|2022-05-09 03:57:00|10887.5|10883.5|10885.7|10881.7|10887.5|10883.5|10884.9|10881|6
1652068630000|2022-05-09 03:57:10|10886|10882|10886|10882|10886|10882|10886|10882|0
1652068650000|2022-05-09 03:57:30|10885.9|10883.1|10887|10883|10888.2|10884.2|10885.9|10883|5
1652068660000|2022-05-09 03:57:40|10886.9|10884.1|10891.9|10889.1|10893|10889.1|10886.9|10883.7|6
1652068670000|2022-05-09 03:57:50|10892.3|10888.3|10891|10887|10892.3|10888.4|10890.7|10886.8|2
1652068680000|2022-05-09 03:58:00|10891.2|10887.2|10891.7|10887.7|10891.7|10888.1|10890.5|10886.5|6
1652068690000|2022-05-09 03:58:10|10890.9|10888.1|10891.5|10887.5|10891.7|10888.1|10890.9|10887|2
1652068700000|2022-05-09 03:58:20|10891.2|10887.2|10891.2|10887.2|10891.7|10888.1|10890.9|10887|4
1652068710000|2022-05-09 03:58:30|10891|10887|10891|10887|10891|10887|10891|10887|0
1652068720000|2022-05-09 03:58:40|10890.7|10886.7|10890.7|10886.7|10890.7|10886.7|10890.7|10886.7|0
1652068730000|2022-05-09 03:58:50|10891.7|10887.7|10892|10888|10892|10888.4|10891.2|10887.7|2
1652068740000|2022-05-09 03:59:00|10891.9|10889.1|10892|10888|10892|10889.1|10890.6|10887|3
1652068750000|2022-05-09 03:59:10|10892.3|10888.3|10893.5|10889.5|10894.2|10891.1|10892.3|10888.3|14
1652068770000|2022-05-09 03:59:30|10894.2|10891.4|10897|10893|10898.2|10895.4|10894.2|10891|31
1652068780000|2022-05-09 03:59:40|10897.3|10893.3|10895|10891|10898|10894|10895|10891|4
1652068790000|2022-05-09 03:59:50|10894.2|10891.4|10895|10891|10895|10891.4|10894.2|10890.8|3
1652068800000|2022-05-09 04:00:00|10895.3|10891.3|10895|10891|10895.5|10892.1|10893.9|10890|4
1652068810000|2022-05-09 04:00:10|10895.2|10891.2|10896|10892|10896|10892.4|10895.2|10891.2|2
1652068820000|2022-05-09 04:00:20|10896.2|10892.2|10894.6|10891.8|10896.7|10893.1|10894.6|10891|5
1652068830000|2022-05-09 04:00:30|10894.9|10892.1|10895|10891|10896|10892.1|10894.9|10891|3
1652068840000|2022-05-09 04:00:40|10894.2|10891.4|10894|10890|10894.2|10891.4|10894|10890|3
1652068860000|2022-05-09 04:01:00|10894.3|10890.3|10895.5|10891.5|10896.2|10892.2|10894.3|10890.3|8
1652068870000|2022-05-09 04:01:10|10895.7|10891.7|10895|10891|10896|10892.8|10895|10891|2
1652068880000|2022-05-09 04:01:20|10894|10890|10894|10890|10894|10890|10894|10890|4
1652068890000|2022-05-09 04:01:30|10892.9|10890.1|10892.9|10890.1|10893.2|10890.1|10891.9|10889|3
1652068900000|2022-05-09 04:01:40|10893.3|10889.3|10890.3|10886.3|10893.3|10889.3|10888.6|10885|19
1652068910000|2022-05-09 04:01:50|10890|10886|10889|10885|10890|10886|10889|10885|0
1652068920000|2022-05-09 04:02:00|10888.5|10884.5|10888|10884|10888.5|10884.8|10886.6|10883|7
1652068930000|2022-05-09 04:02:10|10888.3|10884.3|10889|10885|10890|10886|10888.3|10884.3|4
1652068940000|2022-05-09 04:02:20|10888.5|10885.7|10889.3|10885.3|10890.5|10886.5|10888.5|10885.3|5
1652068950000|2022-05-09 04:02:30|10889|10885|10889.2|10886.4|10891.1|10887.1|10889|10885|2
1652068960000|2022-05-09 04:02:40|10888.9|10886.1|10891|10887|10891|10887|10888.9|10886.1|1
1652068980000|2022-05-09 04:03:00|10891.6|10887.6|10892|10888|10892|10888|10891.6|10887.6|3
1652069000000|2022-05-09 04:03:20|10891.9|10889.1|10891.9|10889.1|10891.9|10889.1|10891.9|10889.1|0
1652069010000|2022-05-09 04:03:30|10892.3|10888.3|10891|10887|10892.3|10888.9|10891|10887|3
1652069020000|2022-05-09 04:03:40|10890.5|10887.7|10890|10886|10892|10888.1|10890|10886|4
1652069040000|2022-05-09 04:04:00|10890.5|10886.5|10891|10887|10891|10887|10890.5|10886.5|1
1652069050000|2022-05-09 04:04:10|||||||||1
1652069060000|2022-05-09 04:04:20|10889.9|10887.1|10889.9|10887.1|10889.9|10887.1|10889.9|10887.1|0
1652069080000|2022-05-09 04:04:40|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|2
1652069090000|2022-05-09 04:04:50|10890|10886|10888|10884|10890|10886.4|10886|10882|13
1652069100000|2022-05-09 04:05:00|10888.5|10884.5|10889|10885|10890|10886|10888.5|10884.5|4
1652069110000|2022-05-09 04:05:10|10889.1|10885.1|10890|10886|10890|10886|10889.1|10885.1|3
1652069120000|2022-05-09 04:05:20|10889.2|10886.4|10889.2|10886.4|10889.6|10886.4|10889.2|10885.6|1
1652069130000|2022-05-09 04:05:30|10888.9|10886.1|10888.9|10886.1|10890|10886.4|10888.9|10886|1
1652069140000|2022-05-09 04:05:40|10888.2|10885.4|10888|10884|10889|10885.4|10886.6|10882.6|9
1652069160000|2022-05-09 04:06:00|10887.6|10883.6|10887|10883|10888|10884|10887|10883|4
1652069180000|2022-05-09 04:06:20|10888|10884|10887|10883|10888|10884|10887|10883|3
1652069190000|2022-05-09 04:06:30|10888.3|10884.3|10891|10887|10891|10887|10888|10884|7
1652069210000|2022-05-09 04:06:50|10891.3|10887.3|10891.9|10889.1|10892|10889.1|10891.3|10887.3|1
1652069220000|2022-05-09 04:07:00|10893|10889|10891|10887|10893|10889|10890.9|10887|6
1652069230000|2022-05-09 04:07:10|10890|10886|10890|10886|10890|10886|10890|10886|1
1652069250000|2022-05-09 04:07:30|10889.8|10885.8|10889|10885|10889.8|10885.8|10889|10885|1
1652069260000|2022-05-09 04:07:40|10886.9|10884.1|10889|10885|10889|10885|10886.9|10884.1|4
1652069310000|2022-05-09 04:08:30|10888.2|10885.4|10888.2|10885.4|10888.2|10885.4|10888.2|10885.4|1
1652069320000|2022-05-09 04:08:40|10889|10885|10889|10885|10889|10885|10888.5|10884.5|2
1652069340000|2022-05-09 04:09:00|10889.1|10885.1|10893|10889|10893|10889|10889.1|10885.1|8
1652069350000|2022-05-09 04:09:10|10892.5|10889.7|10893|10889|10893|10889.7|10892.5|10889|1
1652069380000|2022-05-09 04:09:40|10892.2|10889.4|10893|10889|10893|10889.4|10892.2|10889|2
1652069390000|2022-05-09 04:09:50|10892.9|10890.1|10892.9|10890.1|10892.9|10890.1|10892.9|10890.1|0
1652069400000|2022-05-09 04:10:00|10893.3|10889.3|10893.3|10889.3|10893.3|10889.3|10893.3|10889.3|0
1652069420000|2022-05-09 04:10:20|10892.9|10890.1|10894.9|10892.1|10897|10893.1|10892.9|10890.1|12
1652069430000|2022-05-09 04:10:30|10895|10891|10893.3|10889.3|10895|10891.1|10893.3|10889.3|7
1652069440000|2022-05-09 04:10:40|10892.2|10889.4|10891.2|10888.4|10892.6|10889.4|10891.2|10888|0
1652069450000|2022-05-09 04:10:50|10890.9|10888.1|10891.3|10887.3|10891.3|10888.1|10890.9|10887.3|2
1652069460000|2022-05-09 04:11:00|10891.8|10887.8|10894|10890|10896|10892|10891.8|10887.8|4
1652069480000|2022-05-09 04:11:20|10893|10889|10893|10889|10893|10889|10892.5|10888.5|0
1652069500000|2022-05-09 04:11:40|10892.9|10890.1|10893|10889|10893|10890.1|10892|10888|1
1652069510000|2022-05-09 04:11:50|10894|10890|10894|10890|10894|10890.4|10893.2|10889.5|2
1652069520000|2022-05-09 04:12:00|||||||||1
1652069530000|2022-05-09 04:12:10|10894.5|10890.5|10896|10892|10897.3|10894.1|10894.5|10890.5|16
1652069540000|2022-05-09 04:12:20|10895.5|10892.7|10896|10892|10896|10892.7|10895.5|10892|2
1652069550000|2022-05-09 04:12:30|10895.9|10893.1|10896.9|10894.1|10897|10894.1|10895.9|10893|1
1652069560000|2022-05-09 04:12:40|10897|10893|10892|10888|10897|10893|10892|10888|7
1652069570000|2022-05-09 04:12:50|10891.9|10889.1|10891|10887|10892|10889.1|10889|10885|5
1652069580000|2022-05-09 04:13:00|10892|10888|10893.5|10890.7|10895|10891|10892|10888|4
1652069590000|2022-05-09 04:13:10|10894.3|10890.3|10893.8|10891|10894.3|10891.1|10893.5|10890.3|1
1652069600000|2022-05-09 04:13:20|10894.3|10890.3|10895.9|10891.9|10896|10892|10893.9|10889.9|6
1652069610000|2022-05-09 04:13:30|10895.2|10892.4|10897.6|10893.6|10897.9|10894.7|10894.5|10890.9|5
1652069620000|2022-05-09 04:13:40|10896.9|10892.9|10896.8|10894|10896.9|10894|10896.8|10892.9|2
1652069630000|2022-05-09 04:13:50|10897.6|10893.6|10896.8|10894|10897.9|10895|10896.8|10892.9|2
1652069640000|2022-05-09 04:14:00|10896.5|10893.7|10896.9|10892.9|10896.9|10893.7|10896.5|10892.9|1
1652069650000|2022-05-09 04:14:10|10896.5|10893.7|10895.9|10891.9|10896.9|10894|10895.9|10891.9|2
1652069660000|2022-05-09 04:14:20|10895.6|10891.6|10893.3|10889.3|10895.9|10891.9|10892.5|10888.6|7
1652069670000|2022-05-09 04:14:30|10893.6|10889.6|10892.9|10888.9|10894.9|10891.4|10892.9|10888.9|2
1652069680000|2022-05-09 04:14:40|10892.6|10888.6|10886.9|10882.9|10892.6|10888.6|10886.9|10882.9|7
1652069690000|2022-05-09 04:14:50|10887.9|10883.9|10887.4|10883.4|10887.9|10883.9|10885.8|10882.4|4
1652069700000|2022-05-09 04:15:00|10887.3|10883.3|10884.9|10880.9|10887.3|10883.3|10884.9|10880.9|14
1652069710000|2022-05-09 04:15:10|10886.9|10882.9|10885.9|10881.9|10886.9|10882.9|10885.4|10881.4|7
1652069730000|2022-05-09 04:15:30|10887.6|10883.6|10889.9|10885.9|10889.9|10885.9|10887.6|10883.6|10
1652069740000|2022-05-09 04:15:40|10890.3|10886.3|10889.4|10885.4|10890.3|10886.4|10888.9|10884.9|2
1652069750000|2022-05-09 04:15:50|10889.6|10885.6|10889.9|10885.9|10889.9|10885.9|10888.5|10884.9|1
1652069760000|2022-05-09 04:16:00|10889.8|10887|10889.8|10887|10889.8|10887|10889.8|10887|0
1652069770000|2022-05-09 04:16:10|10890.3|10886.3|10889.9|10885.9|10890.3|10887|10889.5|10885.9|0
1652069790000|2022-05-09 04:16:30|10889.8|10887|10892.9|10888.9|10892.9|10889|10889.8|10886.9|4
1652069800000|2022-05-09 04:16:40|10892.4|10888.4|10892.9|10888.9|10892.9|10888.9|10891.9|10887.9|1
1652069810000|2022-05-09 04:16:50|10892.3|10888.3|10890.9|10886.9|10892.3|10888.3|10890.5|10886.9|2
1652069820000|2022-05-09 04:17:00|10890.5|10887.7|10890.8|10888|10890.8|10888|10890.5|10887.7|0
1652069830000|2022-05-09 04:17:10|10891.9|10887.9|10891.8|10889|10891.9|10889|10891.8|10887.9|0
1652069850000|2022-05-09 04:17:30|10891.5|10888.7|10889.9|10885.9|10891.9|10888.7|10889.9|10885.9|1
1652069860000|2022-05-09 04:17:40|10890.1|10886.1|10889.9|10885.9|10890.1|10886.1|10889.9|10885.9|0
1652069890000|2022-05-09 04:18:10|10889.5|10886.7|10889.9|10885.9|10889.9|10886.7|10889.5|10885.9|0
1652069910000|2022-05-09 04:18:30|||||||||1
1652069940000|2022-05-09 04:19:00|10890.1|10886.1|10892.9|10888.9|10892.9|10888.9|10890.1|10886.1|1
1652069950000|2022-05-09 04:19:10|10893.6|10889.6|10894.9|10890.9|10894.9|10890.9|10893.6|10889.6|4
1652069960000|2022-05-09 04:19:20|10894.8|10890.8|10893.9|10889.9|10894.8|10890.8|10893.9|10889.9|2
1652069970000|2022-05-09 04:19:30|10894.9|10890.9|10896.9|10892.9|10897.9|10893.9|10894.8|10890.9|7
1652069980000|2022-05-09 04:19:40|10897.4|10893.4|10896.9|10892.9|10898.9|10894.9|10896.8|10892.9|13
1652069990000|2022-05-09 04:19:50|10897.4|10893.4|10894.9|10890.9|10897.9|10893.9|10894.5|10890.9|8
1652070000000|2022-05-09 04:20:00|10893.8|10891|10893.8|10891|10894.9|10892|10893.8|10889.9|4
1652070010000|2022-05-09 04:20:10|10894.9|10890.9|10894.8|10892|10894.9|10892|10894.8|10890.9|0
1652070020000|2022-05-09 04:20:20|10895.2|10892.4|10899.9|10895.9|10900.4|10897|10895.2|10891.9|11
1652070030000|2022-05-09 04:20:30|10898.8|10896|10898.9|10894.9|10899.6|10896|10898.8|10894.9|3
1652070040000|2022-05-09 04:20:40|10897.8|10895|10897.4|10893.4|10898.3|10895|10896.8|10892.9|5
1652070050000|2022-05-09 04:20:50|10896.9|10892.9|10896.9|10892.9|10896.9|10892.9|10896.9|10892.9|0
1652070060000|2022-05-09 04:21:00|10897.1|10893.1|10901.9|10897.9|10901.9|10898.7|10897.1|10893.1|33
1652070070000|2022-05-09 04:21:10|10900.8|10898|10900.9|10896.9|10901.9|10898|10900.5|10896.9|6
1652070080000|2022-05-09 04:21:20|10901.1|10897.1|10900.9|10896.9|10901.9|10898|10900.8|10896.9|6
1652070090000|2022-05-09 04:21:30|||||||||1
1652070100000|2022-05-09 04:21:40|10901.3|10897.3|10899.4|10895.4|10901.3|10897.3|10898.9|10894.9|11
1652070110000|2022-05-09 04:21:50|10900.1|10896.1|10900.4|10896.4|10900.8|10896.8|10900.1|10896.1|2
1652070120000|2022-05-09 04:22:00|10900.3|10896.3|10900.8|10896.8|10900.8|10896.8|10898.8|10895.6|4
1652070130000|2022-05-09 04:22:10|10901.3|10897.3|10900.9|10896.9|10901.3|10897.3|10900.9|10896.9|6
1652070140000|2022-05-09 04:22:20|10900.8|10898|10899.9|10895.9|10901.9|10898|10899.9|10895.9|1
1652070150000|2022-05-09 04:22:30|10900.4|10896.4|10901.6|10897.6|10901.6|10897.6|10899.9|10895.9|2
1652070160000|2022-05-09 04:22:40|10900.9|10896.9|10899.5|10896.7|10900.9|10897.4|10899.5|10895.9|2
1652070170000|2022-05-09 04:22:50|10899.8|10897|10899.9|10895.9|10899.9|10897|10899.5|10895.9|1
1652070180000|2022-05-09 04:23:00|10900.3|10896.3|10899.9|10895.9|10903.8|10900.4|10899.9|10895.9|20
1652070190000|2022-05-09 04:23:10|10899.6|10895.6|10898.9|10894.9|10899.6|10895.6|10898.9|10894.9|0
1652070200000|2022-05-09 04:23:20|10899.9|10895.9|10899.9|10895.9|10900.3|10896.3|10899.9|10895.9|2
1652070210000|2022-05-09 04:23:30|10899.2|10896.4|10899.9|10895.9|10900.4|10896.4|10899.2|10895.6|1
1652070220000|2022-05-09 04:23:40|10899.6|10895.6|10899.9|10895.9|10899.9|10895.9|10898.9|10894.9|2
1652070230000|2022-05-09 04:23:50|10899.6|10895.6|10899.8|10895.8|10899.8|10895.8|10899.6|10895.6|1
1652070240000|2022-05-09 04:24:00|10899.9|10895.9|10899.9|10895.9|10899.9|10895.9|10899.9|10895.9|0
1652070270000|2022-05-09 04:24:30|10900.1|10896.1|10901.6|10897.6|10901.6|10897.7|10900.1|10896.1|2
1652070280000|2022-05-09 04:24:40|10901.7|10897.7|10901.9|10897.9|10902.9|10898.9|10900.8|10897.6|3
1652070300000|2022-05-09 04:25:00|10901.7|10897.7|10901.4|10897.4|10901.7|10897.7|10899.8|10896.2|4
1652070310000|2022-05-09 04:25:10|10901.9|10897.9|10901.9|10897.9|10901.9|10897.9|10901.9|10897.9|0
1652070320000|2022-05-09 04:25:20|10901.7|10897.7|10892.2|10888.2|10901.7|10897.7|10889.8|10885.9|53
1652070330000|2022-05-09 04:25:30|10892.9|10888.9|10893.9|10889.9|10894.9|10890.9|10892.8|10888.9|7
1652070340000|2022-05-09 04:25:40|10893.5|10890.7|10893.9|10889.9|10894.9|10891|10893.5|10889.9|1
1652070350000|2022-05-09 04:25:50|10893.1|10890.3|10893.1|10890.3|10893.1|10890.3|10893.1|10890.3|2
1652070360000|2022-05-09 04:26:00|10892.8|10890|10893.8|10891|10893.8|10891|10890.8|10887.6|7
1652070370000|2022-05-09 04:26:10|10894.9|10890.9|10894.9|10890.9|10894.9|10890.9|10894.9|10890.9|2
1652070390000|2022-05-09 04:26:30|10895.6|10891.6|10895.8|10893|10896.2|10893|10895.6|10891.6|2
1652070400000|2022-05-09 04:26:40|10896.1|10893.3|10897.9|10893.9|10897.9|10893.9|10896.1|10892.9|3
1652070410000|2022-05-09 04:26:50|10896.8|10894|10895.8|10893|10896.9|10894|10895.8|10892.7|1
1652070420000|2022-05-09 04:27:00|10896.9|10892.9|10896.9|10892.9|10896.9|10892.9|10896.9|10892.9|19
1652070430000|2022-05-09 04:27:10|10897.2|10893.2|10897.6|10893.6|10897.6|10894.3|10896.8|10893.2|0
1652070440000|2022-05-09 04:27:20|10897.9|10893.9|10899.9|10895.9|10900.4|10896.4|10897.5|10893.9|10
1652070450000|2022-05-09 04:27:30|10898.8|10896|10899.9|10895.9|10899.9|10896|10898.8|10894.9|4
1652070460000|2022-05-09 04:27:40|10898.8|10896|10896.8|10894|10899.2|10896|10896.8|10893.6|4
1652070470000|2022-05-09 04:27:50|10897.9|10893.9|10897.9|10893.9|10897.9|10893.9|10897.9|10893.9|0
1652070480000|2022-05-09 04:28:00|10898.2|10894.2|10896.9|10892.9|10898.9|10894.9|10896.8|10892.9|5
1652070490000|2022-05-09 04:28:10|10896.2|10892.2|10896.9|10892.9|10896.9|10892.9|10894.9|10890.9|1
1652070510000|2022-05-09 04:28:30|10896.6|10892.6|10895.9|10891.9|10896.6|10892.6|10895.9|10891.9|0
1652070530000|2022-05-09 04:28:50|10894.9|10890.9|10894.9|10890.9|10894.9|10890.9|10894.9|10890.9|3
1652070540000|2022-05-09 04:29:00|10895.9|10891.9|10895.9|10891.9|10895.9|10891.9|10895.9|10891.9|0
1652070550000|2022-05-09 04:29:10|10895.6|10891.6|10894.6|10890.6|10895.6|10891.6|10893.9|10889.9|8
1652070570000|2022-05-09 04:29:30|10894.9|10890.9|10898.9|10894.9|10899.9|10896|10894.5|10890.9|4
1652070600000|2022-05-09 04:30:00|10898.8|10896|10897.9|10893.9|10899.9|10896|10897.9|10893.9|5
1652070610000|2022-05-09 04:30:10|10897.4|10893.4|10893.9|10889.9|10897.9|10893.9|10893.9|10889.9|0
1652070620000|2022-05-09 04:30:20|10894.2|10890.2|10892.1|10889.3|10894.9|10890.9|10892.1|10888.9|1
1652070630000|2022-05-09 04:30:30|10891.8|10889|10892.8|10890|10892.9|10890|10891.8|10888.9|1
1652070640000|2022-05-09 04:30:40|10893.1|10890.3|10893.9|10889.9|10893.9|10890.3|10891.8|10887.9|4
1652070650000|2022-05-09 04:30:50|10893.4|10889.4|10893.9|10889.9|10893.9|10890|10892.5|10888.9|5
1652070660000|2022-05-09 04:31:00|10893.8|10891|10892.9|10888.9|10893.9|10891|10892.9|10888.9|2
1652070670000|2022-05-09 04:31:10|10892.8|10890|10892.1|10889.3|10892.9|10890|10891.8|10887.9|4
1652070680000|2022-05-09 04:31:20|10891.8|10889|10891.9|10887.9|10891.9|10889|10891.8|10887.9|1
1652070690000|2022-05-09 04:31:30|||||||||1
1652070700000|2022-05-09 04:31:40|10891.5|10888.7|10892.9|10888.9|10892.9|10889.3|10891.5|10888.7|1
1652070710000|2022-05-09 04:31:50|10892.6|10888.6|10892.2|10888.2|10892.6|10889|10891.8|10888.2|1
1652070720000|2022-05-09 04:32:00|10891.9|10887.9|10891.9|10887.9|10891.9|10888.3|10890.5|10886.9|14
1652070730000|2022-05-09 04:32:10|10891.5|10887.5|10890.9|10886.9|10891.5|10887.5|10890.9|10886.9|1
1652070740000|2022-05-09 04:32:20|10890.4|10887.6|10892.5|10888.5|10892.5|10888.5|10890.4|10887.5|3
1652070750000|2022-05-09 04:32:30|10892.9|10888.9|10890.4|10886.4|10892.9|10888.9|10890.4|10886.4|3
1652070760000|2022-05-09 04:32:40|10890.9|10886.9|10891.9|10887.9|10891.9|10887.9|10890.5|10886.9|4
1652070770000|2022-05-09 04:32:50|10891.7|10887.7|10890.9|10886.9|10891.7|10887.7|10890.5|10886.5|2
1652070780000|2022-05-09 04:33:00|||||||||2
1652070790000|2022-05-09 04:33:10|10890.1|10887.3|10890.1|10887.3|10890.1|10887.3|10889.8|10887|0
1652070800000|2022-05-09 04:33:20|10890.9|10886.9|10890.9|10886.9|10890.9|10886.9|10890.9|10886.9|2
1652070810000|2022-05-09 04:33:30|10890.5|10886.5|10890.5|10886.5|10890.5|10886.5|10890.5|10886.5|0
1652070820000|2022-05-09 04:33:40|10890.9|10886.9|10890.9|10886.9|10890.9|10888|10890.8|10886.9|5
1652070830000|2022-05-09 04:33:50|10890.5|10886.5|10890.2|10886.2|10890.9|10888|10889.8|10885.9|7
1652070840000|2022-05-09 04:34:00|10889.9|10885.9|10888.8|10886|10890.9|10886.9|10888.8|10885.5|1
1652070850000|2022-05-09 04:34:10|||||||||1
1652070860000|2022-05-09 04:34:20|10889.5|10885.5|10888.9|10884.9|10889.9|10886.6|10888.8|10884.9|10
1652070870000|2022-05-09 04:34:30|10889.2|10885.2|10888.8|10886|10889.9|10886|10888.1|10884.9|4
1652070880000|2022-05-09 04:34:40|10889.5|10885.5|10889.9|10885.9|10889.9|10885.9|10889.5|10885.5|0
1652070900000|2022-05-09 04:35:00|10889.7|10885.7|10888.9|10884.9|10889.7|10886|10887.9|10883.9|6
1652070910000|2022-05-09 04:35:10|10888.1|10885.3|10887.9|10883.9|10888.6|10885.3|10887.8|10883.9|0
1652070920000|2022-05-09 04:35:20|10887.5|10883.5|10886.9|10882.9|10887.5|10884|10885.8|10882.9|3
1652070930000|2022-05-09 04:35:30|10887.2|10883.2|10887.9|10883.9|10887.9|10883.9|10887.2|10883.2|8
1652070940000|2022-05-09 04:35:40|10887.4|10884.6|10886.9|10882.9|10888.4|10885|10886.9|10882.9|2
1652070960000|2022-05-09 04:36:00|10886.7|10882.7|10886.9|10882.9|10886.9|10882.9|10886.4|10882.4|3
1652070980000|2022-05-09 04:36:20|10885|10881|10886.9|10882.9|10886.9|10882.9|10884.9|10880.9|10
1652070990000|2022-05-09 04:36:30|10885.8|10883|10885.9|10881.9|10886.9|10883|10885.5|10881.5|2
1652071000000|2022-05-09 04:36:40|10885.7|10881.7|10884.9|10880.9|10885.7|10881.7|10884.9|10880.9|1
1652071010000|2022-05-09 04:36:50|10884.4|10881.6|10885.9|10881.9|10885.9|10881.9|10884.4|10881.2|1
1652071020000|2022-05-09 04:37:00|10885.8|10883|10886.9|10882.9|10886.9|10883.3|10885.8|10882.9|1
1652071040000|2022-05-09 04:37:20|10886.1|10883.3|10886.9|10882.9|10886.9|10883.3|10886.1|10882.7|1
1652071080000|2022-05-09 04:38:00|10887.4|10884.6|10888.4|10885.6|10888.9|10885.6|10886.3|10883.5|10
1652071090000|2022-05-09 04:38:10|10889.1|10886.3|10891.5|10887.5|10891.5|10888.3|10889.1|10886|9
1652071100000|2022-05-09 04:38:20|10891.9|10887.9|10890.3|10887.5|10891.9|10887.9|10889.8|10886.9|2
1652071110000|2022-05-09 04:38:30|10889.8|10887|10888.9|10884.9|10890.2|10887|10888.9|10884.9|4
1652071120000|2022-05-09 04:38:40|10888.8|10886|10890.9|10886.9|10891.9|10887.9|10888.8|10885.2|4
1652071130000|2022-05-09 04:38:50|10890.2|10886.2|10888.9|10884.9|10890.2|10886.3|10888.9|10884.9|0
1652071140000|2022-05-09 04:39:00|10889.9|10885.9|10887.9|10883.9|10889.9|10885.9|10887.4|10883.4|10
1652071150000|2022-05-09 04:39:10|10887.7|10883.7|10886.9|10882.9|10889.9|10886|10886.8|10882.9|16
1652071160000|2022-05-09 04:39:20|10886.7|10882.7|10886.9|10882.9|10886.9|10882.9|10885.1|10881.7|9
1652071170000|2022-05-09 04:39:30|10885.2|10881.2|10882.9|10878.9|10885.2|10881.3|10881.9|10877.9|13
1652071180000|2022-05-09 04:39:40|10883.2|10879.2|10882.9|10878.9|10883.9|10880|10882.8|10878.9|1
1652071190000|2022-05-09 04:39:50|10882.4|10879.6|10883.9|10879.9|10884.9|10881|10882.4|10879|3
1652071200000|2022-05-09 04:40:00|10884.9|10880.9|10883.9|10879.9|10884.9|10880.9|10883.9|10879.9|2
1652071210000|2022-05-09 04:40:10|10884.2|10880.2|10883.8|10881|10884.9|10881|10883.4|10879.9|0
1652071220000|2022-05-09 04:40:20|10884.1|10881.3|10884.9|10880.9|10884.9|10881.3|10883.9|10879.9|2
1652071230000|2022-05-09 04:40:30|10884.5|10880.5|10881.9|10877.9|10884.5|10881|10881.1|10877.2|21
1652071240000|2022-05-09 04:40:40|10880.9|10876.9|10880.9|10876.9|10882.4|10879|10880.9|10876.9|7
1652071250000|2022-05-09 04:40:50|10879.8|10877|10879.9|10875.9|10880.9|10877.5|10878.8|10875.5|10
1652071260000|2022-05-09 04:41:00|10879.4|10876.6|10878.9|10874.9|10879.9|10877|10878.3|10874.5|9
1652071270000|2022-05-09 04:41:10|10878.5|10874.5|10876.8|10874|10878.5|10874.5|10875.3|10871.9|25
1652071280000|2022-05-09 04:41:20|10877.5|10873.5|10877.9|10873.9|10877.9|10873.9|10877.5|10873.5|6
1652071290000|2022-05-09 04:41:30|10878.5|10874.5|10878.9|10874.9|10879.2|10876|10878.5|10874.5|6
1652071300000|2022-05-09 04:41:40|10878.7|10874.7|10878.8|10876|10878.9|10876|10877.8|10873.9|5
1652071310000|2022-05-09 04:41:50|10879.2|10875.2|10878.9|10874.9|10879.2|10876|10878.8|10874.9|1
1652071320000|2022-05-09 04:42:00|10878.5|10874.5|10878.9|10874.9|10878.9|10874.9|10878.5|10874.5|1
1652071330000|2022-05-09 04:42:10|10878.8|10876|10879.4|10876.6|10879.4|10876.6|10878.8|10876|4
1652071340000|2022-05-09 04:42:20|10879.8|10877|10879.8|10877|10879.8|10877|10879.8|10877|1
1652071350000|2022-05-09 04:42:30|10881.2|10877.2|10880.8|10878|10881.2|10878|10880.6|10877.2|3
1652071360000|2022-05-09 04:42:40|10881.9|10877.9|10881.4|10878.6|10881.9|10878.6|10880.8|10877.9|3
1652071380000|2022-05-09 04:43:00|10880.7|10877.9|10879.8|10875.8|10880.8|10877.9|10878.7|10875.5|4
1652071390000|2022-05-09 04:43:10|10880.8|10876.8|10881.3|10877.3|10881.3|10877.3|10880.8|10876.8|3
1652071400000|2022-05-09 04:43:20|10881.8|10877.8|10881.8|10877.8|10882.2|10878.6|10881.4|10877.5|3
1652071410000|2022-05-09 04:43:30|10882.2|10878.2|10882.8|10878.8|10882.8|10878.8|10882.2|10878.2|0
1652071430000|2022-05-09 04:43:50|10881.7|10878.9|10883.8|10879.8|10883.8|10879.8|10881.7|10878.5|1
1652071440000|2022-05-09 04:44:00|10883.7|10880.9|10883.7|10880.9|10883.8|10880.9|10883.7|10879.8|2
1652071450000|2022-05-09 04:44:10|10883.8|10879.8|10884.7|10881.9|10884.7|10881.9|10883.8|10879.8|5
1652071460000|2022-05-09 04:44:20|10885.1|10882.3|10885.8|10881.8|10885.8|10882.3|10885.1|10881.8|0
1652071470000|2022-05-09 04:44:30|10887.8|10883.8|10888.8|10884.8|10888.8|10885.9|10887.8|10883.8|12
1652071480000|2022-05-09 04:44:40|10888.4|10885.6|10891.8|10887.8|10893.5|10890.3|10888.4|10884.8|23
1652071490000|2022-05-09 04:44:50|10892.5|10888.5|10890.8|10886.8|10892.8|10888.8|10889.4|10885.8|8
1652071500000|2022-05-09 04:45:00|10889.4|10886.6|10891.8|10887.8|10891.8|10887.8|10889.4|10885.8|1
1652071510000|2022-05-09 04:45:10|10892.2|10888.2|10893.8|10889.8|10893.8|10889.8|10891.7|10888.2|2
1652071520000|2022-05-09 04:45:20|10892.8|10888.8|10893.8|10889.8|10893.8|10889.8|10892.7|10888.7|5
1652071530000|2022-05-09 04:45:30|10892.4|10889.6|10892.8|10888.8|10893.8|10889.8|10892.4|10888.8|1
1652071540000|2022-05-09 04:45:40|10891.7|10888.9|10892.8|10888.8|10892.8|10888.9|10891.7|10887.8|1
1652071550000|2022-05-09 04:45:50|10892.5|10888.5|10892.1|10889.3|10892.5|10889.3|10891.8|10887.8|10
1652071560000|2022-05-09 04:46:00|10893.7|10890.9|10894.8|10890.8|10896.2|10892.6|10893.7|10890.8|4
1652071570000|2022-05-09 04:46:10|10894.2|10890.2|10893.8|10889.8|10894.8|10890.8|10893.2|10889.2|4
1652071580000|2022-05-09 04:46:20|10894.1|10891.3|10896.5|10892.5|10896.5|10892.9|10894.1|10890.8|3
1652071590000|2022-05-09 04:46:30|10896.8|10892.8|10896.7|10893.9|10897.8|10894.3|10895.8|10891.8|8
1652071600000|2022-05-09 04:46:40|10896.8|10892.8|10896.7|10893.9|10897.8|10893.9|10894.8|10890.8|5
1652071610000|2022-05-09 04:46:50|10897.8|10893.8|10896.7|10893.9|10897.8|10894.6|10895.7|10892.8|5
1652071620000|2022-05-09 04:47:00|10896.4|10893.6|10896.8|10892.8|10896.8|10893.6|10894.7|10891.3|8
1652071630000|2022-05-09 04:47:10|10896.1|10893.3|10895.7|10892.9|10896.1|10893.3|10895.7|10892.9|1
1652071640000|2022-05-09 04:47:20|10896.2|10892.2|10896.2|10892.2|10896.8|10892.8|10895.8|10891.8|3
1652071650000|2022-05-09 04:47:30|10895.8|10891.8|10895.8|10891.8|10895.8|10891.8|10895.8|10891.8|0
1652071660000|2022-05-09 04:47:40|10894.7|10891.9|10895.8|10891.8|10895.8|10892.3|10894.7|10891.8|0
1652071680000|2022-05-09 04:48:00|10894.8|10890.8|10894.8|10890.8|10894.8|10890.8|10894.8|10890.8|2
1652071690000|2022-05-09 04:48:10|10894.7|10891.9|10893.7|10890.9|10895.8|10891.9|10893.7|10890.9|6
1652071700000|2022-05-09 04:48:20|10893.4|10890.6|10892.8|10888.8|10893.4|10890.6|10891.8|10887.8|13
1652071710000|2022-05-09 04:48:30|10891.8|10887.8|10890.7|10887.9|10891.8|10887.9|10890.7|10887.8|1
1652071720000|2022-05-09 04:48:40|10891.2|10887.2|10894.3|10890.3|10894.3|10890.9|10890.3|10886.3|6
1652071730000|2022-05-09 04:48:50|10894|10890|10894.8|10890.8|10894.8|10890.8|10893.3|10889.3|5
1652071750000|2022-05-09 04:49:10|10895.5|10891.5|10895.8|10891.8|10895.8|10891.8|10895.5|10891.5|2
1652071760000|2022-05-09 04:49:20|10894.7|10891.9|10894.8|10890.8|10895.2|10892.4|10894.7|10890.8|3
1652071770000|2022-05-09 04:49:30|10897.8|10893.8|10896.8|10892.8|10897.8|10894.3|10896.8|10892.8|13
1652071780000|2022-05-09 04:49:40|10897.2|10893.2|10897.8|10893.8|10898.2|10894.3|10896.8|10892.8|1
1652071790000|2022-05-09 04:49:50|10897.4|10894.6|10897.8|10893.8|10897.8|10894.6|10897.4|10893.8|1
1652071800000|2022-05-09 04:50:00|10897.5|10893.5|10896.8|10892.8|10897.5|10893.5|10896.8|10892.8|0
1652071830000|2022-05-09 04:50:30|10896.1|10893.3|10895.7|10892.9|10896.1|10893.3|10895.7|10892.9|0
1652071840000|2022-05-09 04:50:40|10896.2|10892.2|10894.8|10890.8|10896.2|10892.2|10894.8|10890.8|2
1652071850000|2022-05-09 04:50:50|10894.1|10891.3|10894.8|10890.8|10894.8|10891.3|10893.7|10890.8|0
1652071860000|2022-05-09 04:51:00|10894.7|10890.7|10895.8|10891.8|10895.8|10891.8|10891.7|10888.8|10
1652071870000|2022-05-09 04:51:10|10895.5|10891.5|10895.8|10891.8|10895.8|10891.8|10894.8|10890.8|1
1652071880000|2022-05-09 04:51:20|10895.4|10892.6|10894.8|10890.8|10895.8|10892.6|10894.8|10890.8|0
1652071890000|2022-05-09 04:51:30|10893.7|10890.9|10892.8|10888.8|10894.3|10890.9|10892.8|10888.8|1
1652071900000|2022-05-09 04:51:40|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|1
1652071910000|2022-05-09 04:51:50|10888.8|10884.8|10888.8|10884.8|10888.8|10884.9|10887.1|10884.3|6
1652071920000|2022-05-09 04:52:00|10887.8|10883.8|10886.8|10882.8|10887.8|10883.8|10884.5|10880.5|5
1652071930000|2022-05-09 04:52:10|10886.5|10882.5|10886.8|10882.8|10887.8|10883.8|10886.3|10882.3|1
1652071940000|2022-05-09 04:52:20|10886.7|10883.9|10886.7|10883.9|10886.7|10883.9|10886.7|10883.9|0
1652071950000|2022-05-09 04:52:30|10887|10883|10887.8|10883.8|10887.8|10883.8|10886.3|10882.3|3
1652071970000|2022-05-09 04:52:50|10887.4|10884.6|10887.8|10883.8|10888.8|10884.8|10887.4|10883.8|2
1652071980000|2022-05-09 04:53:00|10887.4|10884.6|10887.8|10883.8|10887.8|10884.6|10887.4|10883.8|1
1652071990000|2022-05-09 04:53:10|10887.7|10884.9|10887.7|10884.9|10887.7|10884.9|10887.7|10884.9|1
1652072010000|2022-05-09 04:53:30|10888|10885.2|10888.8|10884.8|10888.8|10885.9|10888|10884.8|2
1652072030000|2022-05-09 04:53:50|10888.3|10884.3|10883.3|10879.3|10888.3|10884.3|10883.3|10879.3|12
1652072040000|2022-05-09 04:54:00|10883.8|10879.8|10882.8|10878.8|10883.8|10879.8|10882.5|10878.5|4
1652072050000|2022-05-09 04:54:10|10881.4|10878.6|10880.7|10877.9|10882.1|10878.9|10878.8|10874.8|12
1652072060000|2022-05-09 04:54:20|10880.8|10876.8|10881.8|10877.8|10882.1|10878.9|10880.8|10876.8|5
1652072070000|2022-05-09 04:54:30|10882.1|10878.1|10882.5|10878.5|10883.8|10879.9|10882.1|10878.1|8
1652072080000|2022-05-09 04:54:40|10882.8|10878.8|10881.8|10877.8|10882.8|10879.2|10881.7|10877.8|2
1652072090000|2022-05-09 04:54:50|10882|10878|10881.8|10877.8|10882.8|10878.8|10880.7|10877.8|7
1652072100000|2022-05-09 04:55:00|10880.8|10876.8|10881.8|10877.8|10881.8|10877.8|10880.8|10876.8|5
1652072110000|2022-05-09 04:55:10|10881.4|10878.6|10882.8|10878.8|10882.8|10878.8|10881.4|10878.1|0
1652072120000|2022-05-09 04:55:20|10883.3|10879.3|10883.3|10879.3|10883.3|10879.3|10883.3|10879.3|1
1652072130000|2022-05-09 04:55:30|10882.8|10878.8|10883.5|10879.5|10883.5|10879.5|10882.8|10878.8|2
1652072140000|2022-05-09 04:55:40|10884.8|10880.8|10884.8|10880.8|10884.8|10880.8|10884.8|10880.8|1
1652072150000|2022-05-09 04:55:50|10885.1|10881.1|10883.8|10879.8|10885.8|10881.8|10881.7|10878.9|12
1652072160000|2022-05-09 04:56:00|10884.1|10880.1|10884.3|10880.3|10884.3|10880.9|10883.7|10879.8|0
1652072170000|2022-05-09 04:56:10|10884.5|10880.5|10883.8|10879.8|10884.8|10881.9|10883.8|10879.8|0
1652072180000|2022-05-09 04:56:20|10884.1|10880.1|10882.8|10878.8|10884.8|10880.8|10882.8|10878.8|6
1652072190000|2022-05-09 04:56:30|10882.3|10878.3|10880.8|10876.8|10882.8|10878.8|10880.7|10876.8|1
1652072200000|2022-05-09 04:56:40|10880.4|10877.6|10881.8|10877.8|10882.1|10878.9|10880.4|10876.8|4
1652072210000|2022-05-09 04:56:50|10880.8|10876.8|10878.8|10874.8|10880.8|10877.9|10878.8|10874.8|15
1652072220000|2022-05-09 04:57:00|10879|10875|10879.8|10875.8|10879.8|10875.8|10878.8|10874.8|2
1652072230000|2022-05-09 04:57:10|10879.5|10875.5|10879.8|10875.8|10879.8|10875.9|10878|10874.6|2
1652072240000|2022-05-09 04:57:20|10879.7|10876.9|10882.7|10879.9|10883.8|10880.9|10879.7|10876.9|15
1652072250000|2022-05-09 04:57:30|10882.8|10878.8|10881.8|10877.8|10883.8|10879.8|10880.8|10876.8|42
1652072260000|2022-05-09 04:57:40|10882.3|10878.3|10881.8|10877.8|10882.8|10878.8|10881.8|10877.8|0
1652072290000|2022-05-09 04:58:10|10881.5|10877.5|10879.8|10875.8|10881.5|10877.5|10879.7|10875.8|4
1652072310000|2022-05-09 04:58:30|10879|10876.2|10879.8|10875.8|10880.8|10876.8|10879|10875.8|5
1652072320000|2022-05-09 04:58:40|10880.1|10876.1|10880.8|10876.8|10880.8|10876.8|10880.1|10876.1|2
1652072330000|2022-05-09 04:58:50|10881.5|10877.5|10880.8|10876.8|10881.5|10877.5|10880.8|10876.8|3
1652072360000|2022-05-09 04:59:20|||||||||2
1652072370000|2022-05-09 04:59:30|10880|10877.2|10881.4|10878.6|10882.5|10878.9|10880|10877.2|7
1652072380000|2022-05-09 04:59:40|10881.7|10878.9|10883.8|10879.8|10883.8|10879.8|10881.7|10878.5|3
1652072390000|2022-05-09 04:59:50|10882.8|10878.8|10883.8|10879.8|10883.8|10879.8|10882.8|10878.8|0
1652072400000|2022-05-09 05:00:00|10883.4|10880.6|10884.3|10880.3|10887.3|10883.3|10883.4|10879.6|25
1652072410000|2022-05-09 05:00:10|10884.1|10880.1|10882.8|10878.8|10884.1|10880.1|10881.8|10877.8|2
1652072420000|2022-05-09 05:00:20|10883.1|10879.1|10885.8|10881.8|10887.8|10883.8|10883.1|10879.1|18
1652072430000|2022-05-09 05:00:30|10885.3|10881.3|10885.3|10881.3|10885.3|10881.3|10885.3|10881.3|1
1652072440000|2022-05-09 05:00:40|10885.5|10881.5|10883.7|10880.9|10886.8|10882.8|10883.7|10880.9|3
1652072450000|2022-05-09 05:00:50|10884.8|10880.8|10884.8|10880.8|10884.8|10880.8|10884.8|10880.8|0
1652072460000|2022-05-09 05:01:00|10884.1|10880.1|10886.8|10882.8|10886.8|10882.8|10881.8|10877.8|9
1652072470000|2022-05-09 05:01:10|10886.1|10882.1|10886.8|10882.8|10886.8|10882.8|10886.1|10882.1|0
1652072480000|2022-05-09 05:01:20|10885.7|10882.9|10886.1|10882.1|10886.1|10882.9|10885.7|10882.1|1
1652072490000|2022-05-09 05:01:30|10886.6|10882.6|10886.8|10882.8|10886.8|10882.8|10886.6|10882.6|0
1652072520000|2022-05-09 05:02:00|10885.7|10882.9|10883.8|10879.8|10886.1|10882.9|10882.8|10878.8|5
1652072530000|2022-05-09 05:02:10|10883.7|10880.9|10883.8|10879.8|10883.8|10880.9|10882.9|10878.9|3
1652072540000|2022-05-09 05:02:20|10884|10881.2|10886.1|10882.1|10886.1|10882.1|10884|10880.8|3
1652072550000|2022-05-09 05:02:30|10886.8|10882.8|10886.8|10882.8|10886.8|10882.8|10886.8|10882.8|0
1652072560000|2022-05-09 05:02:40|10886|10883.2|10885.3|10882.5|10886|10883.2|10885.3|10881.8|3
1652072570000|2022-05-09 05:02:50|10885.8|10881.8|10886.8|10882.8|10886.8|10882.8|10885.8|10881.8|2
1652072590000|2022-05-09 05:03:10|10886.6|10882.6|10889.4|10885.4|10889.4|10885.5|10886.5|10882.5|6
1652072600000|2022-05-09 05:03:20|10889.3|10885.3|10889.1|10885.1|10889.3|10885.3|10888.8|10884.8|1
1652072610000|2022-05-09 05:03:30|10889.8|10885.8|10888.8|10884.8|10889.9|10886.5|10888.8|10884.8|2
1652072620000|2022-05-09 05:03:40|10887.8|10883.8|10886.3|10882.3|10887.8|10883.8|10886.3|10882.3|3
1652072630000|2022-05-09 05:03:50|10886.4|10882.4|10887.3|10883.3|10887.3|10883.3|10886.4|10882.4|0
1652072640000|2022-05-09 05:04:00|10886.7|10883.9|10887.8|10883.8|10887.8|10883.9|10886.7|10883.8|1
1652072670000|2022-05-09 05:04:30|10886.7|10883.9|10887.8|10883.8|10887.8|10883.9|10886.7|10883.8|1
1652072680000|2022-05-09 05:04:40|10887.4|10883.4|10883.7|10880.9|10887.4|10883.9|10883.7|10880.4|5
1652072690000|2022-05-09 05:04:50|10883.3|10880.5|10883.7|10880.9|10884.1|10880.9|10883|10879.8|3
1652072700000|2022-05-09 05:05:00|10884.1|10880.1|10883.8|10879.8|10884.1|10880.1|10882.7|10879.4|2
1652072710000|2022-05-09 05:05:10|10882.7|10879.9|10876.7|10873.9|10882.7|10879.9|10875.7|10872.8|24
1652072720000|2022-05-09 05:05:20|10877.3|10873.3|10879.8|10875.8|10880.4|10876.4|10875.3|10871.8|30
1652072730000|2022-05-09 05:05:30|10878.8|10874.8|10878.8|10874.8|10878.8|10875.5|10878.3|10874.8|4
1652072740000|2022-05-09 05:05:40|10879.4|10875.4|10878.8|10874.8|10879.8|10876.9|10878.7|10874.8|6
1652072750000|2022-05-09 05:05:50|10879.1|10875.1|10878.8|10874.8|10879.3|10875.3|10878.8|10874.8|0
1652072760000|2022-05-09 05:06:00|10879.8|10875.8|10879.3|10876.5|10879.8|10876.5|10879.3|10875.8|4
1652072770000|2022-05-09 05:06:10|10879.8|10875.8|10879.7|10876.9|10879.8|10876.9|10879.7|10875.8|2
1652072780000|2022-05-09 05:06:20|10880.7|10877.9|10881.8|10877.8|10882.8|10878.9|10880.7|10877.3|5
1652072790000|2022-05-09 05:06:30|10881.1|10877.1|10880.8|10876.8|10881.8|10877.8|10880.8|10876.8|1
1652072800000|2022-05-09 05:06:40|10880.1|10876.1|10880.3|10877.5|10881.1|10877.9|10879|10875.1|9
1652072810000|2022-05-09 05:06:50|10880.7|10877.9|10885.7|10882.9|10886.1|10882.9|10880.7|10876.8|22
1652072820000|2022-05-09 05:07:00|10885.8|10881.8|10883.8|10879.8|10885.8|10882.2|10883|10879.8|3
1652072830000|2022-05-09 05:07:10|10884.8|10880.8|10885.8|10881.8|10885.8|10882.2|10884.3|10880.8|3
1652072840000|2022-05-09 05:07:20|10885.3|10881.3|10885.8|10881.8|10885.8|10881.8|10884.3|10880.3|2
1652072850000|2022-05-09 05:07:30|10885.3|10882.5|10887.8|10883.8|10887.8|10883.8|10885.3|10882.4|5
1652072860000|2022-05-09 05:07:40|10888.3|10884.3|10889.8|10885.8|10889.8|10885.8|10887.8|10883.8|4
1652072870000|2022-05-09 05:07:50|10889.7|10886.9|10888.9|10884.9|10890.8|10887.2|10888.8|10884.8|5
1652072880000|2022-05-09 05:08:00|10889.3|10885.3|10888.7|10885.9|10889.8|10886.2|10887.7|10884.6|1
1652072890000|2022-05-09 05:08:10|10890.3|10886.3|10890.8|10886.8|10896.4|10892.9|10890|10886.3|39
1652072900000|2022-05-09 05:08:20|10891.4|10887.4|10890.8|10886.8|10891.8|10887.9|10890.7|10886.8|2
1652072910000|2022-05-09 05:08:30|10890.4|10886.4|10888.8|10884.8|10890.4|10886.4|10888.8|10884.8|4
1652072920000|2022-05-09 05:08:40|10887.7|10884.9|10888.7|10885.9|10889.8|10886.2|10887.7|10884.6|1
1652072930000|2022-05-09 05:08:50|10888.3|10885.5|10890.8|10886.8|10890.8|10886.9|10888.3|10884.8|6
1652072940000|2022-05-09 05:09:00|10890.7|10887.9|10890.7|10887.9|10890.7|10887.9|10890.7|10887.9|0
1652072950000|2022-05-09 05:09:10|10890.8|10886.8|10890.8|10886.8|10890.8|10886.8|10890.3|10886.3|1
1652072970000|2022-05-09 05:09:30|10890.7|10887.9|10890.9|10886.9|10893.3|10889.3|10890.7|10886.8|13
1652072980000|2022-05-09 05:09:40|10891.3|10887.3|10890.8|10886.8|10891.3|10887.3|10890.8|10886.8|1
1652072990000|2022-05-09 05:09:50|10889.7|10886.9|10889.8|10885.8|10889.8|10886.9|10889.3|10885.8|1
1652073000000|2022-05-09 05:10:00|10890.1|10886.1|10890.1|10886.1|10890.1|10886.1|10890.1|10886.1|2
1652073010000|2022-05-09 05:10:10|10890.8|10886.8|10889.2|10886.4|10890.8|10886.8|10889|10885.8|1
1652073020000|2022-05-09 05:10:20|10888.3|10885.5|10888.8|10884.8|10888.8|10885.5|10888.3|10884.8|2
1652073030000|2022-05-09 05:10:30|10889.1|10885.1|10888.4|10884.4|10889.8|10886.2|10887.7|10884.4|1
1652073040000|2022-05-09 05:10:40|10887.7|10884.9|10886.8|10882.8|10888.1|10884.9|10886.8|10882.8|6
1652073050000|2022-05-09 05:10:50|10886|10883.2|10890.8|10886.8|10890.8|10886.9|10886|10882.8|3
1652073060000|2022-05-09 05:11:00|10889.8|10885.8|10888.8|10884.8|10890.3|10886.9|10887.8|10883.8|7
1652073070000|2022-05-09 05:11:10|10887.8|10883.8|10890.8|10886.8|10890.8|10887.9|10887.7|10883.8|12
1652073080000|2022-05-09 05:11:20|10889.8|10885.8|10889.8|10885.8|10889.8|10885.8|10889.8|10885.8|1
1652073090000|2022-05-09 05:11:30|10890|10887.2|10890.8|10886.8|10891.1|10887.2|10890|10886.8|2
1652073110000|2022-05-09 05:11:50|10890|10887.2|10893.7|10890.9|10894.8|10891.9|10890|10886.8|9
1652073120000|2022-05-09 05:12:00|10894.8|10890.8|10891.8|10887.8|10894.8|10890.8|10890.8|10886.8|7
1652073130000|2022-05-09 05:12:10|10891.7|10888.9|10890.8|10886.8|10892.1|10888.9|10889.7|10885.8|5
1652073140000|2022-05-09 05:12:20|10890.7|10887.9|10890.7|10887.9|10890.7|10887.9|10890.7|10887.9|0
1652073150000|2022-05-09 05:12:30|10890.8|10886.8|10889.7|10886.9|10890.8|10886.9|10889.7|10886.3|3
1652073160000|2022-05-09 05:12:40|10890.2|10885.7|10887.7|10883.7|10890.7|10886.7|10887.7|10883.7|5
1652073170000|2022-05-09 05:12:50|10886.6|10883.8|10886.7|10882.7|10887.7|10883.8|10886.6|10882.7|2
1652073180000|2022-05-09 05:13:00|10886.9|10882.9|10887.2|10883.2|10887.2|10883.2|10886.9|10882.9|2
1652073190000|2022-05-09 05:13:10|10887.4|10883.4|10893.2|10889.2|10893.2|10889.2|10887.4|10883.4|6
1652073200000|2022-05-09 05:13:20|10893.7|10889.7|10891.7|10887.7|10893.7|10889.7|10891.6|10887.7|0
1652073210000|2022-05-09 05:13:30|10892.9|10888.9|10892.7|10888.7|10894.4|10890.4|10892.6|10888.7|3
1652073220000|2022-05-09 05:13:40|10892.2|10888.2|10892.2|10888.2|10892.2|10888.2|10892.2|10888.2|1
1652073230000|2022-05-09 05:13:50|10891.7|10887.7|10892.7|10888.7|10894.7|10890.7|10890.6|10887.2|3
1652073240000|2022-05-09 05:14:00|10893.3|10890.5|10894.7|10890.7|10895.9|10892.5|10893.3|10890.5|29
1652073250000|2022-05-09 05:14:10|10896.6|10893.8|10906.1|10902.1|10909.1|10905.1|10896.6|10893.2|108
1652073260000|2022-05-09 05:14:20|10906.2|10902.2|10906.1|10902.1|10910.7|10906.7|10904|10901.1|88
1652073270000|2022-05-09 05:14:30|10906.2|10902.2|10905.1|10901.1|10907.4|10903.5|10902|10898.1|47
1652073280000|2022-05-09 05:14:40|10905.2|10901.2|10905.1|10901.1|10907.1|10904.2|10905.1|10901.1|24
1652073290000|2022-05-09 05:14:50|10905|10902.2|10905.1|10901.1|10906.1|10902.2|10905|10901.1|2
1652073300000|2022-05-09 05:15:00|10902.3|10899.5|10905.1|10901.1|10906.1|10902.2|10902|10898.1|27
1652073310000|2022-05-09 05:15:10|10906.1|10902.1|10907.1|10903.1|10907.1|10903.1|10905.6|10902.1|4
1652073320000|2022-05-09 05:15:20|10907.2|10903.2|10910.1|10906.1|10910.1|10906.1|10907.2|10903.2|8
1652073330000|2022-05-09 05:15:30|10911.1|10907.1|10910.1|10906.1|10911.1|10907.8|10909.6|10906.1|4
1652073340000|2022-05-09 05:15:40|10909.7|10905.7|10905.1|10901.1|10909.7|10905.7|10905.1|10901.1|8
1652073350000|2022-05-09 05:15:50|10904.4|10900.4|10905.1|10901.1|10905.1|10901.1|10903.7|10899.7|3
1652073360000|2022-05-09 05:16:00|10905|10902.2|10905.1|10901.1|10905.6|10902.2|10904.1|10900.1|4
1652073370000|2022-05-09 05:16:10|10905.7|10901.7|10906.1|10902.1|10906.4|10902.8|10905.6|10901.7|1
1652073380000|2022-05-09 05:16:20|10905.7|10901.7|10906.7|10902.7|10906.7|10902.7|10904.6|10900.6|5
1652073390000|2022-05-09 05:16:30|10907.1|10903.1|10906.6|10903.8|10908.1|10904.2|10906.6|10902.6|8
1652073400000|2022-05-09 05:16:40|10907.1|10903.1|10905.1|10901.1|10907.1|10903.1|10904.6|10900.6|6
1652073410000|2022-05-09 05:16:50|10904.7|10900.7|10905.1|10901.1|10905.1|10901.1|10903|10900.1|3
1652073420000|2022-05-09 05:17:00|10905.2|10901.2|10905.1|10901.1|10905.4|10901.4|10904.1|10900.1|2
1652073430000|2022-05-09 05:17:10|10904.4|10900.4|10904.4|10900.4|10904.4|10900.4|10904.4|10900.4|1
1652073440000|2022-05-09 05:17:20|10904.2|10900.2|10905.1|10901.1|10905.1|10901.1|10904.2|10900.2|0
1652073450000|2022-05-09 05:17:30|10904.7|10900.7|10904.7|10900.7|10904.7|10901.5|10904|10900.7|1
1652073470000|2022-05-09 05:17:50|10904.1|10900.1|10903.6|10899.6|10904.1|10900.1|10903.4|10899.4|4
1652073480000|2022-05-09 05:18:00|10903.1|10899.1|10901.1|10897.1|10903.1|10899.1|10900|10897.1|3
1652073490000|2022-05-09 05:18:10|10900|10897.2|10899|10896.2|10900.7|10897.2|10898.5|10895.1|3
1652073500000|2022-05-09 05:18:20|10899.6|10895.6|10900|10897.2|10900.1|10897.2|10899.6|10895.6|0
1652073510000|2022-05-09 05:18:30|10901.1|10897.1|10900.3|10897.5|10901.1|10898.2|10900.3|10896.6|4
1652073520000|2022-05-09 05:18:40|10901.1|10897.1|10899|10896.2|10901.1|10897.7|10899|10896.2|2
1652073530000|2022-05-09 05:18:50|10899.3|10896.5|10901.1|10897.1|10901.1|10897.1|10899.3|10896.1|1
1652073540000|2022-05-09 05:19:00|10899|10896.2|10899.6|10896.8|10899.6|10896.8|10899|10896.2|1
1652073550000|2022-05-09 05:19:10|10898.6|10895.8|10898|10895.2|10899.1|10895.8|10897.6|10894.1|3
1652073560000|2022-05-09 05:19:20|10897.6|10894.8|10899.1|10895.1|10899.1|10895.2|10897|10894.1|4
1652073570000|2022-05-09 05:19:30|10898|10895.2|10897.1|10893.1|10899.1|10895.7|10895|10892.1|24
1652073580000|2022-05-09 05:19:40|10897.6|10893.6|10898.1|10894.1|10899.1|10895.1|10897.6|10893.6|1
1652073600000|2022-05-09 05:20:00|10898|10894|10897|10893|10898|10894.5|10897|10893|1
1652073610000|2022-05-09 05:20:10|10896.7|10892.7|10895|10891|10896.7|10892.7|10895|10891|2
1652073620000|2022-05-09 05:20:20|10893.9|10891.1|10895|10891|10895|10891.1|10893.9|10890|5
1652073630000|2022-05-09 05:20:30|10895.7|10891.7|10895.9|10893.1|10896|10893.1|10895|10891|1
1652073640000|2022-05-09 05:20:40|10897|10893|10896|10892|10897|10893.1|10895.4|10891.4|3
1652073650000|2022-05-09 05:20:50|10894.9|10892.1|10893.2|10889.2|10895|10892.1|10891.1|10887.7|7
1652073660000|2022-05-09 05:21:00|10892.9|10888.9|10890.7|10886.7|10892.9|10888.9|10890.7|10886.7|6
1652073670000|2022-05-09 05:21:10|10889.3|10886.5|10884.7|10880.7|10889.3|10886.5|10884.4|10880.4|36
1652073680000|2022-05-09 05:21:20|10885|10881|10884.7|10880.7|10885.7|10881.7|10882.7|10878.7|11
1652073690000|2022-05-09 05:21:30|10884.6|10881.8|10885.7|10881.7|10886.7|10882.7|10884.6|10881.7|2
1652073700000|2022-05-09 05:21:40|10886.7|10882.7|10888.7|10884.7|10889.7|10885.8|10886.3|10882.7|11
1652073710000|2022-05-09 05:21:50|10888.4|10884.4|10886.7|10882.7|10888.4|10884.4|10886.2|10882.2|0
1652073720000|2022-05-09 05:22:00|10886|10883.2|10886.7|10882.7|10887.7|10883.8|10884.6|10881.8|4
1652073730000|2022-05-09 05:22:10|10887.1|10883.1|10887.7|10883.7|10887.7|10883.8|10886|10882.2|5
1652073740000|2022-05-09 05:22:20|10888.7|10884.7|10889.7|10885.7|10890.1|10886.1|10888.7|10884.7|2
1652073750000|2022-05-09 05:22:30|||||||||4
1652073760000|2022-05-09 05:22:40|10889.6|10885.6|10889.7|10885.7|10890|10887.2|10888.3|10885.2|2
1652073770000|2022-05-09 05:22:50|10889.9|10885.9|10890.7|10886.7|10891.4|10887.4|10889.9|10885.9|5
1652073780000|2022-05-09 05:23:00|||||||||1
1652073800000|2022-05-09 05:23:20|10890.1|10886.1|10890.9|10886.9|10890.9|10886.9|10889.7|10885.7|1
1652073810000|2022-05-09 05:23:30|10891.4|10887.4|10891.4|10887.4|10891.4|10887.4|10891.4|10887.4|0
1652073820000|2022-05-09 05:23:40|10891.1|10887.1|10889.7|10885.7|10891.1|10887.1|10889.7|10885.7|1
1652073830000|2022-05-09 05:23:50|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|0
1652073840000|2022-05-09 05:24:00|10889.2|10885.2|10888.2|10884.2|10891.4|10887.4|10888.2|10884.2|10
1652073850000|2022-05-09 05:24:10|10888.7|10884.7|10890.6|10887.8|10890.6|10887.8|10888.7|10884.7|2
1652073860000|2022-05-09 05:24:20|10890.7|10886.7|10890.7|10886.7|10890.7|10886.7|10890.7|10886.7|0
1652073870000|2022-05-09 05:24:30|10891|10887|10891.4|10887.4|10891.4|10887.4|10891|10887|0
1652073880000|2022-05-09 05:24:40|10888.6|10885.8|10890.7|10886.7|10890.7|10887.1|10888.6|10885.4|9
1652073890000|2022-05-09 05:24:50|10889.4|10885.4|10887.7|10883.7|10889.4|10885.5|10887.7|10883.7|7
1652073900000|2022-05-09 05:25:00|10887.9|10883.9|10887.9|10883.9|10887.9|10883.9|10887.9|10883.9|0
1652073910000|2022-05-09 05:25:10|10887.7|10883.7|10885.6|10882.8|10887.7|10883.8|10885.6|10882.7|4
1652073920000|2022-05-09 05:25:20|10882.7|10878.7|10881.7|10877.7|10882.7|10878.7|10879.4|10875.4|10
1652073930000|2022-05-09 05:25:30|10881.6|10878.8|10881.4|10877.4|10882.4|10878.8|10880.7|10876.7|4
1652073940000|2022-05-09 05:25:40|10881.7|10877.7|10882.7|10878.7|10883.4|10879.8|10880.7|10876.7|8
1652073950000|2022-05-09 05:25:50|10883|10879|10883.7|10879.7|10884.7|10880.8|10883|10879|2
1652073960000|2022-05-09 05:26:00|10883.3|10880.5|10886.7|10882.7|10887.2|10883.2|10883.3|10880.5|7
1652073970000|2022-05-09 05:26:10|10886.2|10882.2|10883.7|10879.7|10886.2|10882.2|10883.7|10879.7|2
1652073980000|2022-05-09 05:26:20|10885.2|10881.2|10884.2|10880.2|10885.7|10881.7|10882.9|10879.7|7
1652073990000|2022-05-09 05:26:30|10883.7|10879.7|10883.7|10879.7|10883.7|10879.7|10883.7|10879.7|0
1652074000000|2022-05-09 05:26:40|10883.6|10880.8|10883.6|10880.8|10883.6|10880.8|10883.6|10880.8|2
1652074010000|2022-05-09 05:26:50|10884.4|10880.4|10883.7|10879.7|10885.7|10881.7|10883.7|10879.7|3
1652074020000|2022-05-09 05:27:00|10882.7|10878.7|10882.7|10878.7|10882.7|10878.7|10882.7|10878.7|3
1652074030000|2022-05-09 05:27:10|10884.2|10880.2|10883.7|10879.7|10884.7|10880.8|10883.6|10879.7|4
1652074040000|2022-05-09 05:27:20|10882.7|10878.7|10885.7|10881.7|10885.7|10881.7|10882.7|10878.7|3
1652074050000|2022-05-09 05:27:30|10886|10882|10887.2|10883.2|10887.2|10883.2|10886|10882|1
1652074060000|2022-05-09 05:27:40|10887.4|10883.4|10889.7|10885.7|10889.7|10885.7|10887.4|10883.4|3
1652074070000|2022-05-09 05:27:50|10890|10886|10890.7|10886.7|10891.9|10887.9|10890|10886|6
1652074090000|2022-05-09 05:28:10|10891.7|10887.7|10890.7|10886.7|10891.7|10887.7|10890.7|10886.7|0
1652074100000|2022-05-09 05:28:20|10890.2|10886.2|10887.7|10883.7|10890.2|10886.2|10887.7|10883.7|2
1652074110000|2022-05-09 05:28:30|10888.2|10884.2|10886.7|10882.7|10888.7|10884.7|10886.7|10882.7|2
1652074120000|2022-05-09 05:28:40|10885.6|10882.8|10887.2|10883.2|10887.2|10883.2|10885.6|10882.4|1
1652074130000|2022-05-09 05:28:50|10886.9|10882.9|10887.7|10883.7|10887.7|10883.7|10886.7|10882.7|9
1652074140000|2022-05-09 05:29:00|10889.7|10885.7|10888.7|10884.7|10889.7|10885.7|10888.7|10884.7|3
1652074150000|2022-05-09 05:29:10|10889.2|10885.2|10888.2|10884.2|10889.7|10885.7|10888.2|10884.2|0
1652074160000|2022-05-09 05:29:20|10888.4|10884.4|10888|10884|10889|10885.8|10887.7|10883.7|5
1652074170000|2022-05-09 05:29:30|10888.7|10884.7|10888.6|10885.8|10888.7|10885.8|10887.9|10884.2|3
1652074180000|2022-05-09 05:29:40|10888.2|10884.2|10887.7|10883.7|10888.2|10884.2|10887.7|10883.7|2
1652074190000|2022-05-09 05:29:50|10887.6|10884.8|10885.7|10881.7|10888.7|10884.8|10885.6|10881.7|3
1652074200000|2022-05-09 05:30:00|10886.7|10882.7|10891.6|10888.8|10892.7|10889.5|10884.6|10881.4|26
1652074210000|2022-05-09 05:30:10|10892.6|10889.8|10887.6|10884.8|10895.7|10891.8|10883.6|10880.5|33
1652074220000|2022-05-09 05:30:20|10888.4|10884.4|10878.6|10875.8|10888.7|10884.7|10878.6|10875.4|20
1652074230000|2022-05-09 05:30:30|10879.4|10875.4|10884.4|10880.4|10884.4|10880.4|10877.6|10874.4|25
1652074240000|2022-05-09 05:30:40|10884.7|10880.7|10883.4|10879.4|10885.4|10882.5|10882.9|10878.9|9
1652074250000|2022-05-09 05:30:50|10882.7|10878.7|10883.4|10879.4|10883.9|10879.9|10879.9|10875.9|5
1652074260000|2022-05-09 05:31:00|10883.5|10879.5|10885|10881|10885.5|10882.5|10882.3|10878.4|10
1652074270000|2022-05-09 05:31:10|10885.3|10881.3|10885.3|10881.3|10888.3|10884.8|10885.2|10881.3|8
1652074280000|2022-05-09 05:31:20|10886.8|10882.8|10889.3|10885.3|10893|10889|10886.8|10882.8|14
1652074290000|2022-05-09 05:31:30|10888.8|10884.8|10887.3|10883.3|10890|10886|10887.3|10883.3|5
1652074300000|2022-05-09 05:31:40|10888.3|10884.3|10889.3|10885.3|10890.5|10886.5|10888.3|10884.3|1
1652074310000|2022-05-09 05:31:50|10890.3|10886.3|10886|10882|10890.3|10886.3|10885.2|10881.3|10
1652074320000|2022-05-09 05:32:00|10885.2|10882.4|10889|10885|10889|10885.1|10885|10881|4
1652074330000|2022-05-09 05:32:10|10888.7|10884.7|10885.3|10881.3|10889.3|10885.4|10885.3|10881.3|6
1652074340000|2022-05-09 05:32:20|10886.3|10882.3|10887.3|10883.3|10888.3|10884.3|10886.3|10882.3|2
1652074350000|2022-05-09 05:32:30|10886.6|10883.8|10884.3|10880.3|10888.3|10884.4|10884.3|10880.3|7
1652074360000|2022-05-09 05:32:40|10884.2|10880.2|10884.9|10882.1|10885.3|10882.1|10883.3|10879.3|4
1652074370000|2022-05-09 05:32:50|10885.2|10882.4|10884.8|10880.8|10885.3|10882.4|10883.8|10879.8|5
1652074380000|2022-05-09 05:33:00|10884.7|10880.7|10890.3|10886.3|10891.5|10887.5|10883.3|10879.3|8
1652074390000|2022-05-09 05:33:10|10889.8|10885.8|10891.8|10887.8|10892.3|10888.8|10889.8|10885.8|3
1652074400000|2022-05-09 05:33:20|10891.3|10887.3|10895|10891|10895.7|10891.7|10891.3|10887.3|19
1652074410000|2022-05-09 05:33:30|10895.3|10891.3|10895.4|10891.4|10897.3|10893.3|10894.2|10890.3|4
1652074420000|2022-05-09 05:33:40|10894.3|10890.3|10897.3|10893.3|10901.3|10898.4|10894.3|10890.3|21
1652074430000|2022-05-09 05:33:50|10897.8|10893.8|10900.8|10896.8|10901.3|10897.3|10897.8|10893.8|4
1652074440000|2022-05-09 05:34:00|10901|10897|10903.3|10899.3|10904.3|10900.8|10897.3|10893.3|17
1652074450000|2022-05-09 05:34:10|10903.2|10900.4|10906|10902|10906.7|10902.7|10899.8|10895.8|10
1652074460000|2022-05-09 05:34:20|10906.3|10902.3|10912.3|10908.3|10912.8|10909.4|10905.2|10901.7|40
1652074470000|2022-05-09 05:34:30|10912|10908|10911.3|10907.3|10912.3|10908.4|10910.2|10906.7|25
1652074480000|2022-05-09 05:34:40|10911.7|10907.7|10911.3|10907.3|10912.7|10909.4|10909.8|10905.8|36
1652074490000|2022-05-09 05:34:50|10910.9|10908.1|10919.7|10915.7|10919.7|10915.8|10910.9|10908.1|40
1652074500000|2022-05-09 05:35:00|10920.2|10916.2|10921|10917|10927.5|10924.1|10918.6|10915.3|65
1652074510000|2022-05-09 05:35:10|10922|10918|10923|10919|10924|10921.1|10921.6|10918|21
1652074520000|2022-05-09 05:35:20|10922|10918|10919.2|10916.4|10923|10919|10917.2|10913.7|25
1652074530000|2022-05-09 05:35:30|10920.2|10917.4|10919.3|10915.3|10920.8|10917.4|10919.2|10915.3|7
1652074540000|2022-05-09 05:35:40|10918.2|10915.4|10918.3|10914.3|10919.7|10915.7|10918.2|10914.3|9
1652074550000|2022-05-09 05:35:50|10917.2|10914.4|10916.3|10912.3|10918.3|10914.4|10916.2|10912.3|8
1652074560000|2022-05-09 05:36:00|10916|10912|10915|10911|10916|10912|10912.9|10909.3|18
1652074570000|2022-05-09 05:36:10|10914.5|10910.5|10920|10916|10920|10916|10914|10910|9
1652074580000|2022-05-09 05:36:20|10921|10917|10919|10915|10922|10919.1|10919|10915|7
1652074590000|2022-05-09 05:36:30|10918.6|10915.8|10918|10914|10920|10916|10915.9|10912.7|4
1652074600000|2022-05-09 05:36:40|10916.9|10914.1|10917|10913|10919|10915.4|10916.9|10913|1
1652074610000|2022-05-09 05:36:50|10917.3|10913.3|10917|10913|10917.3|10913.3|10917|10913|1
1652074620000|2022-05-09 05:37:00|10916.7|10912.7|10917.9|10915.1|10919|10915.4|10916|10912|41
1652074630000|2022-05-09 05:37:10|10918.3|10914.3|10917.9|10915.1|10918.7|10915.3|10917.6|10914.3|5
1652074640000|2022-05-09 05:37:20|10918.7|10914.7|10919|10915|10919|10915.1|10917.2|10914|10
1652074650000|2022-05-09 05:37:30|10918.7|10914.7|10920.3|10916.3|10921|10917|10917.2|10913.5|23
1652074660000|2022-05-09 05:37:40|10921|10917|10920|10916|10923|10919.4|10920|10916|15
1652074670000|2022-05-09 05:37:50|10919.8|10915.8|10919|10915|10920|10916|10917.9|10914.5|13
1652074680000|2022-05-09 05:38:00|10918.7|10914.7|10917.9|10915.1|10919|10915.4|10917.9|10914.5|5
1652074690000|2022-05-09 05:38:10|10918.7|10914.7|10921|10917|10921|10917|10918.7|10914.7|6
1652074700000|2022-05-09 05:38:20|10921.6|10917.6|10920.7|10916.7|10923.1|10919.7|10920.7|10916.7|7
1652074710000|2022-05-09 05:38:30|10920|10916|10921.1|10917.1|10921.1|10917.1|10920|10916|3
1652074720000|2022-05-09 05:38:40|10921.3|10917.3|10920.5|10916.5|10923|10919.4|10920|10916|3
1652074730000|2022-05-09 05:38:50|10920.2|10917.4|10921.6|10917.6|10921.6|10917.6|10920|10916|3
1652074740000|2022-05-09 05:39:00|10922|10918|10921|10917|10922|10918|10920.5|10917|3
1652074750000|2022-05-09 05:39:10|10922.2|10914.2|10919|10915|10922.2|10915.4|10917.5|10912.5|28
1652074760000|2022-05-09 05:39:20|10918.6|10914.6|10920|10916|10921|10917.4|10917.9|10914.3|13
1652074770000|2022-05-09 05:39:30|10919.6|10915.6|10917.9|10915.1|10919.6|10915.6|10917.2|10914.3|9
1652074780000|2022-05-09 05:39:40|10919|10915|10918|10914|10919|10915|10916.9|10913.6|6
1652074790000|2022-05-09 05:39:50|10917|10913|10916|10912|10917.3|10914.1|10916|10912|3
1652074800000|2022-05-09 05:40:00|10917|10913|10915|10911|10917|10913|10914.5|10911|6
1652074810000|2022-05-09 05:40:10|10913.9|10911.1|10909.5|10905.5|10913.9|10911.1|10908.7|10904.7|34
1652074820000|2022-05-09 05:40:20|10909|10905|10908.9|10906.1|10909.6|10906.1|10907.5|10904|11
1652074830000|2022-05-09 05:40:30|10909|10905|10906|10902|10909|10905|10904.9|10901.5|11
1652074840000|2022-05-09 05:40:40|10905.2|10902.4|10905.9|10903.1|10907|10903.1|10905.2|10902|8
1652074850000|2022-05-09 05:40:50|10906|10902|10908|10904|10909|10906.1|10905.9|10902|6
1652074860000|2022-05-09 05:41:00|10907.9|10905.1|10908.2|10905.4|10909.3|10906.1|10907.9|10904.6|6
1652074870000|2022-05-09 05:41:10|10908.6|10904.6|10905|10901|10908.6|10905.1|10904.9|10901|11
1652074880000|2022-05-09 05:41:20|10903.9|10901.1|10906|10902|10906|10902|10903.9|10900.6|2
1652074890000|2022-05-09 05:41:30|10906.7|10902.7|10907.7|10903.7|10908|10904|10906.7|10902.7|0
1652074900000|2022-05-09 05:41:40|10907|10903|10909|10905|10909|10905|10907|10903|3
1652074910000|2022-05-09 05:41:50|10908.3|10904.3|10910|10906|10910|10906.4|10908.3|10904.3|7
1652074920000|2022-05-09 05:42:00|10909.6|10905.6|10906|10902|10909.6|10906.1|10905.8|10901.8|9
1652074930000|2022-05-09 05:42:10|10905.2|10902.4|10909|10905|10909.5|10905.5|10903.5|10900|23
1652074940000|2022-05-09 05:42:20|10909.1|10905.1|10907|10903|10909.1|10905.1|10907|10903|3
1652074950000|2022-05-09 05:42:30|10907.6|10903.6|10908|10904|10908|10904|10907|10903|1
1652074960000|2022-05-09 05:42:40|10907.2|10904.4|10902.8|10898.8|10908|10904.4|10902.2|10898.3|44
1652074970000|2022-05-09 05:42:50|10903|10899|10905|10901|10906|10902|10903|10899|4
1652074980000|2022-05-09 05:43:00|10904.5|10900.5|10900|10896|10904.5|10900.5|10900|10896|4
1652074990000|2022-05-09 05:43:10|10900.3|10896.3|10900.1|10896.1|10901|10897|10900|10896|2
1652075000000|2022-05-09 05:43:20|10899.9|10897.1|10899|10895|10900.5|10897.1|10897.9|10895|8
1652075010000|2022-05-09 05:43:30|10897|10893|10892|10888|10897.3|10893.4|10891.9|10888|23
1652075020000|2022-05-09 05:43:40|10891.9|10889.1|10893.9|10891.1|10895.1|10891.7|10890.9|10888|10
1652075030000|2022-05-09 05:43:50|10893.5|10890.7|10891.3|10887.3|10893.8|10890.7|10890.5|10887|5
1652075040000|2022-05-09 05:44:00|10891|10887|10892|10888|10894.3|10890.7|10890.9|10887|13
1652075050000|2022-05-09 05:44:10|10892.1|10888.1|10893|10889|10893|10889|10892|10888|2
1652075060000|2022-05-09 05:44:20|10891.9|10889.1|10891.9|10889.1|10892|10889.1|10891.9|10888|0
1652075070000|2022-05-09 05:44:30|10892.2|10889.4|10894|10890|10894|10890.1|10891.9|10888.6|5
1652075080000|2022-05-09 05:44:40|10894.2|10891.4|10897|10893|10898|10894.4|10894.2|10891|13
1652075090000|2022-05-09 05:44:50|10897.1|10893.1|10896.5|10893.7|10897.1|10893.7|10896.5|10893|2
1652075100000|2022-05-09 05:45:00|10896.9|10894.1|10900.9|10898.1|10902|10898.1|10896.9|10893|27
1652075110000|2022-05-09 05:45:10|10901.6|10897.6|10903|10899|10905|10901.4|10901.5|10897.6|10
1652075120000|2022-05-09 05:45:20|10902.8|10898.8|10903|10899|10903|10899|10902|10898|5
1652075130000|2022-05-09 05:45:30|10902.5|10899.7|10901|10897|10903|10899.7|10901|10897|4
1652075140000|2022-05-09 05:45:40|10900.2|10897.4|10898.5|10894.5|10902|10898.1|10898.5|10894.5|9
1652075150000|2022-05-09 05:45:50|10898.6|10894.6|10897|10893|10898.6|10894.6|10897|10893|2
1652075160000|2022-05-09 05:46:00|10896.6|10892.6|10890.2|10887.4|10897.5|10894.1|10890.2|10887.4|14
1652075170000|2022-05-09 05:46:10|10890|10886|10890.5|10887.7|10891.5|10888.1|10887.8|10883.8|18
1652075180000|2022-05-09 05:46:20|10891.1|10887.1|10891|10887|10891.3|10888.1|10889.2|10886|19
1652075190000|2022-05-09 05:46:30|10890.5|10887.7|10893|10889|10895|10891|10890.5|10887.7|6
1652075200000|2022-05-09 05:46:40|10893.3|10889.3|10895|10891|10895|10891.1|10892.9|10889|8
1652075210000|2022-05-09 05:46:50|10894.2|10891.4|10897|10893|10898|10894|10894.2|10891|4
1652075220000|2022-05-09 05:47:00|10897.1|10893.1|10897|10893|10899|10895.4|10897|10893|2
1652075230000|2022-05-09 05:47:10|10895.9|10893.1|10898|10894|10898|10894|10895.5|10892|12
1652075240000|2022-05-09 05:47:20|10896.6|10892.6|10897.8|10893.8|10898|10894|10895.5|10892.1|7
1652075250000|2022-05-09 05:47:30|10897.5|10893.5|10901.5|10897.5|10902|10898.4|10897.5|10893.5|5
1652075260000|2022-05-09 05:47:40|10901.9|10899.1|10905.6|10901.6|10907|10904.1|10901.9|10899|16
1652075270000|2022-05-09 05:47:50|10906|10902|10909|10905|10909|10905|10905.9|10902|7
1652075280000|2022-05-09 05:48:00|10909.3|10905.3|10904|10900|10910|10906|10903.9|10900|9
1652075290000|2022-05-09 05:48:10|10904.2|10901.4|10911|10907|10911|10907.1|10904.2|10901|15
1652075300000|2022-05-09 05:48:20|10910|10906|10910.8|10906.8|10911|10907|10910|10906|8
1652075310000|2022-05-09 05:48:30|10911|10907|10910.9|10908.1|10914.3|10911.1|10910.9|10907|21
1652075320000|2022-05-09 05:48:40|10911.3|10907.3|10908|10904|10911.3|10907.3|10906.3|10902.3|12
1652075330000|2022-05-09 05:48:50|10906.1|10902.1|10902.6|10898.6|10906.1|10902.1|10900.6|10896.6|26
1652075340000|2022-05-09 05:49:00|10903.1|10899.1|10901.6|10897.6|10903.8|10899.8|10900.6|10896.6|3
1652075350000|2022-05-09 05:49:10|10902|10898|10900|10896|10902.1|10898.1|10896.9|10893.3|54
1652075360000|2022-05-09 05:49:20|10899.9|10895.9|10899.9|10895.9|10899.9|10895.9|10899.9|10895.9|0
1652075370000|2022-05-09 05:49:30|||||||||2
1652075380000|2022-05-09 05:49:40|10899.8|10895.8|10892.9|10888.9|10899.8|10895.8|10892.9|10888.9|11
1652075390000|2022-05-09 05:49:50|10892.8|10888.8|10895.6|10891.6|10895.9|10891.9|10891.9|10887.9|6
1652075400000|2022-05-09 05:50:00|10895.9|10891.9|10895.8|10893|10895.9|10893|10895.8|10891.9|0
1652075410000|2022-05-09 05:50:10|10897.9|10893.9|10897.9|10893.9|10897.9|10893.9|10897.6|10893.6|8
1652075420000|2022-05-09 05:50:20|10898.3|10894.3|10895.9|10891.9|10898.4|10895|10895.5|10891.9|6
1652075430000|2022-05-09 05:50:30|10895.6|10891.6|10893.8|10889.8|10895.6|10891.6|10893|10889|0
1652075440000|2022-05-09 05:50:40|10894.3|10890.3|10892.3|10888.3|10894.3|10890.3|10891.4|10887.4|4
1652075450000|2022-05-09 05:50:50|10891.3|10887.3|10891.3|10887.3|10893.6|10890.4|10889.9|10885.9|6
1652075460000|2022-05-09 05:51:00|10892.1|10888.1|10892.9|10888.9|10893.9|10891|10892.1|10888.1|8
1652075470000|2022-05-09 05:51:10|10892.1|10888.1|10894.3|10890.3|10894.3|10890.3|10891.8|10887.8|5
1652075480000|2022-05-09 05:51:20|10893.3|10889.3|10889.9|10885.9|10893.3|10889.3|10889.9|10885.9|5
1652075490000|2022-05-09 05:51:30|10889.6|10885.6|10891.3|10887.3|10891.3|10887.3|10888.3|10884.3|10
1652075500000|2022-05-09 05:51:40|10890.2|10887.4|10882.8|10880|10890.2|10887.4|10881.8|10877.8|29
1652075510000|2022-05-09 05:51:50|10883.4|10879.4|10881.3|10877.3|10883.4|10879.4|10881.3|10877.3|4
1652075520000|2022-05-09 05:52:00|10880.5|10877.7|10867.6|10863.6|10880.9|10877.7|10867.2|10863.6|205
1652075530000|2022-05-09 05:52:10|10867.5|10863.5|10873.6|10869.6|10874.6|10870.7|10865.5|10862.7|40
1652075540000|2022-05-09 05:52:20|10872.9|10870.1|10871.3|10867.3|10873.3|10870.1|10869.5|10866.6|9
1652075550000|2022-05-09 05:52:30|10870.6|10866.6|10866.6|10862.6|10870.6|10866.6|10863.5|10860.1|29
1652075560000|2022-05-09 05:52:40|10866.5|10862.5|10866.5|10863.7|10867.6|10864.7|10866.1|10862.1|11
1652075570000|2022-05-09 05:52:50|10865.6|10861.6|10862.6|10858.6|10866.1|10862.1|10858.8|10854.8|61
1652075580000|2022-05-09 05:53:00|10862.5|10858.5|10860.3|10856.3|10863.6|10859.7|10859.3|10855.3|45
1652075590000|2022-05-09 05:53:10|10860.1|10856.1|10862|10859.2|10862.8|10859.2|10859.8|10855.8|40
1652075600000|2022-05-09 05:53:20|10862.5|10859.7|10864.6|10860.6|10866.6|10862.6|10862.5|10859.1|15
1652075610000|2022-05-09 05:53:30|10867.1|10863.1|10863.6|10859.6|10867.4|10863.4|10862.5|10859.6|33
1652075620000|2022-05-09 05:53:40|10862.2|10859.4|10863.4|10859.4|10863.6|10859.6|10860.2|10857.3|11
1652075630000|2022-05-09 05:53:50|10863.3|10859.3|10858.5|10855.7|10863.6|10859.6|10858.5|10855.6|9
1652075640000|2022-05-09 05:54:00|10858.6|10854.6|10855.6|10851.6|10859.1|10855.4|10855.2|10851.6|39
1652075650000|2022-05-09 05:54:10|10855.3|10851.3|10852.6|10848.6|10855.6|10852|10850.5|10846.6|54
1652075660000|2022-05-09 05:54:20|10852.3|10848.3|10852.6|10848.6|10854.4|10851|10851.1|10847.1|55
1652075670000|2022-05-09 05:54:30|10851.4|10847.4|10851.8|10849|10852.9|10849|10850.8|10847.3|15
1652075680000|2022-05-09 05:54:40|10852.8|10850|10855.9|10851.9|10861.6|10857.7|10852.8|10849.9|44
1652075690000|2022-05-09 05:54:50|10853.8|10851|10851.5|10848.7|10855.9|10852.4|10850.9|10846.9|16
1652075700000|2022-05-09 05:55:00|10852.3|10848.3|10855.6|10851.6|10856.3|10852.3|10851.9|10847.9|24
1652075710000|2022-05-09 05:55:10|10855.4|10851.4|10855.6|10851.6|10857.6|10854.7|10854.6|10850.6|12
1652075720000|2022-05-09 05:55:20|10855.3|10851.3|10853.6|10849.6|10857.3|10853.3|10852.5|10849.6|33
1652075730000|2022-05-09 05:55:30|10853.2|10850.4|10854.9|10850.9|10854.9|10850.9|10852.2|10848.4|9
1652075740000|2022-05-09 05:55:40|10855.3|10851.3|10852.9|10848.9|10856.9|10852.9|10852.3|10848.3|16
1652075750000|2022-05-09 05:55:50|10852.8|10848.8|10845.8|10841.8|10852.9|10849.7|10844.6|10840.6|34
1652075760000|2022-05-09 05:56:00|10845.1|10841.1|10847.6|10843.6|10848.1|10844.7|10844.5|10840.6|40
1652075770000|2022-05-09 05:56:10|10847.1|10843.1|10847.3|10843.3|10847.3|10843.3|10846.8|10842.8|3
1652075780000|2022-05-09 05:56:20|10847.2|10844.4|10845.8|10843|10849.1|10845.1|10845.8|10842.6|10
1652075790000|2022-05-09 05:56:30|10845.5|10842.7|10841.1|10837.1|10845.6|10842.7|10840.5|10836.6|34
1652075800000|2022-05-09 05:56:40|10841.6|10837.6|10843.1|10839.1|10844.6|10840.6|10841.4|10837.4|17
1652075810000|2022-05-09 05:56:50|10842.8|10838.8|10844.1|10840.1|10845.1|10841.1|10842.1|10838.1|10
1652075820000|2022-05-09 05:57:00|10842.5|10839.7|10836.1|10832.1|10842.8|10839.7|10835.6|10831.6|31
1652075830000|2022-05-09 05:57:10|10835.6|10831.6|10834.9|10830.9|10836.1|10832.7|10832.6|10828.6|17
1652075840000|2022-05-09 05:57:20|10835.1|10831.1|10836.6|10832.6|10836.6|10832.6|10833.5|10829.6|8
1652075850000|2022-05-09 05:57:30|10836.4|10832.4|10835.5|10832.7|10836.4|10833|10834.5|10830.6|10
1652075860000|2022-05-09 05:57:40|10836.3|10832.3|10833.9|10829.9|10836.6|10832.6|10833.1|10829.1|6
1652075870000|2022-05-09 05:57:50|10834.6|10830.6|10837.1|10833.1|10837.4|10834|10834.6|10830.6|9
1652075880000|2022-05-09 05:58:00|10837.3|10833.3|10837.3|10833.3|10837.3|10833.7|10834.5|10831.7|12
1652075890000|2022-05-09 05:58:10|10836.8|10834|10837.6|10833.6|10840.6|10836.6|10836.6|10832.6|15
1652075900000|2022-05-09 05:58:20|10837.9|10833.9|10839.6|10835.6|10841.3|10837.3|10837.9|10833.9|8
1652075910000|2022-05-09 05:58:30|10839.2|10836.4|10839.6|10835.6|10840.6|10836.7|10838.8|10835.4|5
1652075920000|2022-05-09 05:58:40|10839.5|10836.7|10838.6|10834.6|10839.9|10836.7|10838.6|10834.6|4
1652075930000|2022-05-09 05:58:50|10838.8|10834.8|10839.6|10835.6|10840.6|10836.7|10838.2|10834.8|26
1652075940000|2022-05-09 05:59:00|10839.8|10835.8|10840.3|10836.3|10840.3|10836.7|10839.2|10835.3|3
1652075950000|2022-05-09 05:59:10|10839.5|10836.7|10839.5|10836.7|10839.5|10836.7|10839.5|10836.7|0
1652075960000|2022-05-09 05:59:20|10839.6|10835.6|10839.5|10836.7|10839.6|10836.7|10838.6|10834.6|3
1652075970000|2022-05-09 05:59:30|10840.3|10836.3|10837.6|10833.6|10840.3|10836.7|10837.1|10833.1|14
1652075980000|2022-05-09 05:59:40|10837.5|10834.7|10839.6|10835.6|10839.6|10835.6|10837.5|10834.6|12
1652075990000|2022-05-09 05:59:50|10838.8|10834.8|10839.6|10835.6|10839.6|10835.6|10838.6|10834.6|1
1652076000000|2022-05-09 06:00:00|10839.3|10835.3|10850.3|10846.3|10854.9|10851.7|10835.6|10831.6|82
1652076010000|2022-05-09 06:00:10|10850.9|10846.9|10849.1|10845.1|10852.3|10848.3|10848.1|10844.1|25
1652076020000|2022-05-09 06:00:20|10849.3|10845.3|10850.6|10846.6|10850.6|10847.4|10848.6|10844.6|8
1652076030000|2022-05-09 06:00:30|10850.5|10847.7|10850.8|10846.8|10851.3|10848.4|10848.6|10844.6|24
1652076040000|2022-05-09 06:00:40|10850.6|10846.6|10854.6|10850.6|10855.9|10852.7|10850.5|10846.6|27
1652076050000|2022-05-09 06:00:50|10855.1|10851.1|10852.6|10848.6|10855.1|10851.1|10852.1|10848.2|9
1652076060000|2022-05-09 06:01:00|10852.1|10848.1|10853.6|10849.6|10854.2|10850.2|10852.1|10848.1|11
1652076070000|2022-05-09 06:01:10|10853.9|10849.9|10853.2|10849.2|10854.2|10851.3|10852.6|10848.6|13
1652076080000|2022-05-09 06:01:20|10852.8|10850|10848.6|10844.6|10853.6|10850|10847.5|10843.6|14
1652076090000|2022-05-09 06:01:30|10848.1|10844.1|10842.6|10838.6|10849.9|10845.9|10841.8|10838.6|11
1652076100000|2022-05-09 06:01:40|10843.2|10839.2|10840.6|10836.6|10844.3|10840.3|10839.5|10836.6|11
1652076110000|2022-05-09 06:01:50|10839.8|10837|10838.2|10834.2|10839.8|10837|10837.5|10833.9|12
1652076120000|2022-05-09 06:02:00|10838.6|10834.6|10838.1|10834.1|10838.9|10835.7|10835.6|10831.6|27
1652076130000|2022-05-09 06:02:10|10837.6|10833.6|10834.1|10830.1|10837.6|10833.6|10834.1|10830.1|14
1652076140000|2022-05-09 06:02:20|10833.5|10830.7|10828.6|10824.6|10834.6|10830.7|10827|10823.6|188
1652076150000|2022-05-09 06:02:30|10827.6|10823.6|10827.5|10824.7|10827.6|10824.7|10823.1|10819.6|38
1652076160000|2022-05-09 06:02:40|10827.6|10823.6|10826.6|10822.6|10827.6|10823.6|10823.5|10819.6|15
1652076170000|2022-05-09 06:02:50|10826.1|10822.1|10826.6|10822.6|10827.8|10824.7|10825.1|10821.6|10
1652076180000|2022-05-09 06:03:00|10825.8|10823|10827.6|10823.6|10828.1|10825.3|10821.5|10817.7|33
1652076190000|2022-05-09 06:03:10|10826.5|10823.7|10826.6|10822.6|10826.7|10823.7|10826.5|10822.6|5
1652076200000|2022-05-09 06:03:20|10826.7|10822.7|10829.6|10825.6|10829.6|10826|10826.7|10822.7|14
1652076210000|2022-05-09 06:03:30|10829.2|10825.2|10826.1|10822.1|10829.6|10825.6|10822.9|10818.9|48
1652076220000|2022-05-09 06:03:40|10826.2|10822.2|10824.6|10820.6|10827.1|10823.7|10824.1|10820.1|4
1652076230000|2022-05-09 06:03:50|10824.1|10821.3|10824.9|10820.9|10829.6|10825.6|10824.1|10820.6|76
1652076240000|2022-05-09 06:04:00|10824.7|10820.7|10823.9|10819.9|10825.6|10821.6|10822.9|10818.9|15
1652076250000|2022-05-09 06:04:10|10824.1|10820.1|10824.4|10820.4|10825.9|10821.9|10822.8|10819.9|16
1652076260000|2022-05-09 06:04:20|10823.9|10819.9|10827.7|10823.7|10828.9|10825.7|10821.9|10817.9|6
1652076270000|2022-05-09 06:04:30|10827.4|10823.4|10828.9|10824.9|10830.6|10826.6|10826.7|10822.7|7
1652076280000|2022-05-09 06:04:40|10828.1|10825.3|10824.6|10820.6|10830.4|10827|10821.8|10818.1|32
1652076290000|2022-05-09 06:04:50|10823.8|10821|10819.6|10815.6|10823.8|10821|10818.8|10815.4|13
1652076300000|2022-05-09 06:05:00|10819.2|10815.2|10819.6|10815.6|10819.6|10815.6|10815.2|10811.2|57
1652076310000|2022-05-09 06:05:10|10819.1|10815.1|10825.7|10821.7|10826.2|10822.2|10819.1|10815.1|16
1652076320000|2022-05-09 06:05:20|10825.6|10821.6|10825.7|10821.7|10828.7|10824.7|10825.6|10821.6|6
1652076330000|2022-05-09 06:05:30|10825.9|10821.9|10823.9|10819.9|10826.7|10822.7|10819.1|10815.1|22
1652076340000|2022-05-09 06:05:40|10823.4|10819.4|10820.4|10816.4|10823.4|10819.4|10819.8|10816.4|14
1652076350000|2022-05-09 06:05:50|10820.7|10816.7|10819.9|10815.9|10824.1|10820.1|10819.9|10815.9|14
1652076360000|2022-05-09 06:06:00|10819.6|10815.6|10823.6|10819.6|10823.6|10820|10818.5|10815.6|27
1652076370000|2022-05-09 06:06:10|10823.1|10819.1|10824.6|10820.6|10824.6|10821.3|10821.4|10817.4|11
1652076380000|2022-05-09 06:06:20|10824.4|10820.4|10825.9|10821.9|10826.6|10822.6|10823.9|10819.9|3
1652076390000|2022-05-09 06:06:30|10825.4|10821.4|10827.4|10823.4|10827.9|10823.9|10824.7|10820.7|16
1652076400000|2022-05-09 06:06:40|10827.2|10823.2|10830.1|10827.3|10830.1|10827.3|10824.4|10820.4|34
1652076410000|2022-05-09 06:06:50|10831.6|10827.6|10831.9|10827.9|10832.9|10830|10830.9|10826.9|8
1652076420000|2022-05-09 06:07:00|10831.6|10827.6|10830.9|10826.9|10832.9|10828.9|10830.5|10826.9|12
1652076430000|2022-05-09 06:07:10|10831.5|10828.7|10832.9|10828.9|10833.9|10829.9|10829.9|10825.9|12
1652076440000|2022-05-09 06:07:20|10833.4|10829.4|10832.9|10828.9|10833.9|10829.9|10831.8|10827.9|6
1652076450000|2022-05-09 06:07:30|10831.8|10829|10829.4|10825.4|10831.9|10829|10828.6|10824.6|10
1652076460000|2022-05-09 06:07:40|10829.2|10825.2|10832.4|10828.4|10832.9|10828.9|10828.9|10824.9|6
1652076470000|2022-05-09 06:07:50|10831.9|10827.9|10837.9|10833.9|10838.6|10834.6|10831.9|10827.9|31
1652076480000|2022-05-09 06:08:00|10836.9|10832.9|10832.8|10830|10836.9|10832.9|10831.8|10828.5|8
1652076490000|2022-05-09 06:08:10|10833.9|10829.9|10832.4|10828.4|10833.9|10830|10828.9|10824.9|10
1652076500000|2022-05-09 06:08:20|10830.9|10826.9|10831.9|10827.9|10832.9|10828.9|10830.9|10826.9|6
1652076510000|2022-05-09 06:08:30|10830.9|10826.9|10831.4|10827.4|10832.2|10828.2|10830.9|10826.9|3
1652076520000|2022-05-09 06:08:40|10830.9|10826.9|10829.9|10825.9|10831.9|10827.9|10827.9|10823.9|5
1652076530000|2022-05-09 06:08:50|10829.7|10825.7|10829.9|10825.9|10830.9|10826.9|10829.7|10825.7|1
1652076540000|2022-05-09 06:09:00|10829.2|10825.2|10825.9|10821.9|10829.2|10825.2|10825.9|10821.9|10
1652076550000|2022-05-09 06:09:10|10826|10822|10827.5|10823.5|10827.9|10825|10825.9|10821.9|4
1652076560000|2022-05-09 06:09:20|10827.9|10823.9|10829.9|10825.9|10832.4|10828.4|10827.4|10823.9|7
1652076570000|2022-05-09 06:09:30|10828.9|10824.9|10828.9|10824.9|10829.9|10825.9|10827.8|10824.2|3
1652076580000|2022-05-09 06:09:40|10829.9|10825.9|10829.9|10825.9|10830.9|10826.9|10829.4|10825.4|0
1652076590000|2022-05-09 06:09:50|10829.4|10825.4|10831.9|10827.9|10832.4|10828.4|10829.4|10825.4|2
1652076600000|2022-05-09 06:10:00|10831.7|10827.7|10825.9|10821.9|10831.7|10827.7|10824.1|10820.9|12
1652076610000|2022-05-09 06:10:10|10825.1|10822.3|10827.9|10823.9|10827.9|10824|10824.9|10820.9|4
1652076620000|2022-05-09 06:10:20|10827.4|10824.6|10829.9|10825.9|10829.9|10827|10826.8|10822.9|11
1652076630000|2022-05-09 06:10:30|10829.5|10825.5|10825.9|10821.9|10829.5|10826|10824.9|10820.9|8
1652076640000|2022-05-09 06:10:40|10826.6|10822.6|10823.3|10820.5|10826.6|10822.6|10823.3|10819.9|4
1652076650000|2022-05-09 06:10:50|10823.9|10819.9|10824.9|10820.9|10824.9|10821|10822.8|10818.9|14
1652076660000|2022-05-09 06:11:00|10824.1|10821.3|10837.6|10833.6|10837.6|10833.6|10824.1|10820.7|33
1652076670000|2022-05-09 06:11:10|10836.9|10832.9|10841.9|10837.9|10843.2|10839.2|10836.9|10832.9|41
1652076680000|2022-05-09 06:11:20|10842.9|10838.9|10835.8|10833|10842.9|10838.9|10833.9|10829.9|25
1652076690000|2022-05-09 06:11:30|10834.8|10832|10835.9|10831.9|10836.9|10832.9|10834.8|10831.9|6
1652076700000|2022-05-09 06:11:40|10837.2|10833.2|10842.9|10838.9|10842.9|10838.9|10837.2|10833.2|16
1652076710000|2022-05-09 06:11:50|10841.9|10837.9|10842.9|10838.9|10843.9|10839.9|10838.8|10835.4|20
1652076720000|2022-05-09 06:12:00|10841.9|10837.9|10842.9|10838.9|10843.2|10839.2|10840.8|10836.9|8
1652076730000|2022-05-09 06:12:10|10843.4|10839.4|10840.9|10836.9|10843.4|10839.4|10840.9|10836.9|5
1652076740000|2022-05-09 06:12:20|10841|10837|10840.9|10836.9|10841.9|10837.9|10839.8|10835.9|4
1652076750000|2022-05-09 06:12:30|10841.5|10837.5|10844|10840|10845.9|10842.6|10840.9|10836.9|26
1652076760000|2022-05-09 06:12:40|10843.9|10839.9|10843.4|10839.4|10845.9|10841.9|10843.4|10839.4|19
1652076770000|2022-05-09 06:12:50|10843.2|10839.2|10841.9|10837.9|10843.2|10839.2|10841.4|10837.4|26
1652076780000|2022-05-09 06:13:00|10840.9|10836.9|10834.9|10830.9|10841.9|10837.9|10834.1|10830.9|14
1652076790000|2022-05-09 06:13:10|10833.8|10831|10832.5|10828.5|10834|10831|10832.5|10828.5|4
1652076800000|2022-05-09 06:13:20|10832.9|10828.9|10832.9|10828.9|10834.4|10830.4|10831.8|10827.9|10
1652076810000|2022-05-09 06:13:30|10832.8|10830|10832.9|10828.9|10833|10830|10830.9|10826.9|13
1652076820000|2022-05-09 06:13:40|10832.8|10830|10839.9|10835.9|10839.9|10835.9|10832.8|10829.5|11
1652076830000|2022-05-09 06:13:50|10838.9|10834.9|10839.9|10835.9|10840|10836.6|10838.9|10834.9|5
1652076840000|2022-05-09 06:14:00|10840.5|10836.5|10840.1|10837.3|10844.4|10840.4|10840.1|10836.4|6
1652076850000|2022-05-09 06:14:10|10841.4|10837.4|10841.9|10837.9|10842.9|10838.9|10840.9|10836.9|6
1652076860000|2022-05-09 06:14:20|10840.8|10838|10841.9|10837.9|10842.9|10839|10840.1|10836.9|7
1652076870000|2022-05-09 06:14:30|10840.9|10836.9|10840.9|10836.9|10841.9|10837.9|10839.7|10835.9|2
1652076880000|2022-05-09 06:14:40|10842.8|10840|10840.9|10836.9|10842.9|10840|10840.9|10836.9|5
1652076890000|2022-05-09 06:14:50|10840.4|10837.6|10841.9|10837.9|10841.9|10837.9|10840.4|10837.5|1
1652076900000|2022-05-09 06:15:00|10842.2|10838.2|10846.9|10842.9|10846.9|10844|10842.2|10838.2|10
1652076910000|2022-05-09 06:15:10|10846.5|10842.5|10846.7|10842.7|10846.9|10842.9|10844.8|10841.5|15
1652076920000|2022-05-09 06:15:20|10846.9|10842.9|10841.9|10837.9|10846.9|10842.9|10840.9|10836.9|20
1652076930000|2022-05-09 06:15:30|10841.7|10837.7|10839.9|10835.9|10841.7|10837.7|10839.8|10835.9|4
1652076940000|2022-05-09 06:15:40|10838.9|10834.9|10838.9|10834.9|10839.7|10836|10835|10831|26
1652076950000|2022-05-09 06:15:50|10838.4|10834.4|10837.9|10833.9|10839.9|10835.9|10837.9|10833.9|1
1652076960000|2022-05-09 06:16:00|10836.9|10832.9|10832.9|10828.9|10836.9|10833.3|10830.2|10826.2|23
1652076970000|2022-05-09 06:16:10|10831.4|10828.6|10830.9|10826.9|10835.2|10832|10830.2|10826.2|22
1652076980000|2022-05-09 06:16:20|10830.1|10827.3|10828.7|10824.7|10830.9|10827.3|10827.9|10823.9|14
1652076990000|2022-05-09 06:16:30|10828.9|10824.9|10825.2|10821.2|10828.9|10825|10825.2|10821.2|14
1652077000000|2022-05-09 06:16:40|10824.1|10821.3|10822.8|10820|10825.9|10822|10821.5|10817.5|29
1652077010000|2022-05-09 06:16:50|10823.8|10819.8|10821.2|10817.2|10825.9|10821.9|10819.9|10815.9|21
1652077020000|2022-05-09 06:17:00|10820.9|10816.9|10822.8|10820|10822.8|10820|10819.2|10815.2|24
1652077030000|2022-05-09 06:17:10|10822.9|10818.9|10820.8|10818|10822.9|10818.9|10819.4|10815.5|13
1652077040000|2022-05-09 06:17:20|10821.5|10817.5|10821.8|10819|10821.9|10819|10820.2|10816.2|5
1652077050000|2022-05-09 06:17:30|10822.2|10818.2|10819.9|10815.9|10822.2|10818.3|10819.9|10815.9|6
1652077060000|2022-05-09 06:17:40|10818.8|10816|10822.9|10818.9|10822.9|10818.9|10818.8|10815.9|13
1652077070000|2022-05-09 06:17:50|10823|10819|10823.4|10819.4|10824.9|10820.9|10821.9|10817.9|5
1652077080000|2022-05-09 06:18:00|10822.9|10818.9|10818.5|10814.5|10822.9|10820|10818.4|10814.5|19
1652077090000|2022-05-09 06:18:10|10819.2|10815.2|10821.5|10817.5|10822.5|10818.5|10819|10815|26
1652077100000|2022-05-09 06:18:20|10820.5|10816.5|10820.5|10816.5|10820.5|10816.5|10820.5|10816.5|1
1652077110000|2022-05-09 06:18:30|10820.9|10816.9|10821.5|10817.5|10823.5|10819.5|10820.9|10816.9|12
1652077120000|2022-05-09 06:18:40|10820.5|10816.5|10819.5|10815.5|10820.5|10816.5|10819.5|10815.5|4
1652077130000|2022-05-09 06:18:50|10820|10816|10819.2|10815.2|10820.5|10816.5|10819.2|10815.2|1
1652077140000|2022-05-09 06:19:00|10819.5|10815.5|10823.5|10819.5|10824.5|10821|10819.4|10815.5|12
1652077150000|2022-05-09 06:19:10|10825.5|10821.5|10827.5|10823.5|10827.5|10823.5|10825|10821|12
1652077160000|2022-05-09 06:19:20|10827.8|10823.8|10828.5|10824.5|10828.7|10825|10827.5|10823.5|7
1652077170000|2022-05-09 06:19:30|10828.2|10824.2|10828.5|10824.5|10831.5|10828|10827|10823|9
1652077180000|2022-05-09 06:19:40|10829|10825|10828|10824|10829|10825|10827.5|10823.5|3
1652077190000|2022-05-09 06:19:50|10828.5|10824.5|10827.5|10823.5|10830|10826|10827.5|10823.5|8
1652077200000|2022-05-09 06:20:00|10826.4|10823.6|10823.5|10819.5|10826.4|10823.6|10822.4|10819.5|9
1652077210000|2022-05-09 06:20:10|10823.2|10819.2|10825.5|10821.5|10825.5|10821.6|10822.1|10818.5|6
1652077220000|2022-05-09 06:20:20|10825.2|10821.2|10823.5|10819.5|10825.5|10821.5|10823.5|10819.5|12
1652077230000|2022-05-09 06:20:30|10823.2|10819.2|10823.5|10819.5|10823.5|10819.5|10822.5|10818.5|0
1652077240000|2022-05-09 06:20:40|10822.5|10818.5|10827.7|10823.7|10828.5|10824.5|10822.5|10818.5|4
1652077250000|2022-05-09 06:20:50|10827.3|10823.3|10827.3|10823.3|10827.8|10823.8|10827.3|10823.3|1
1652077260000|2022-05-09 06:21:00|10827.5|10823.5|10827.8|10823.8|10829.3|10825.9|10827.5|10823.5|8
1652077270000|2022-05-09 06:21:10|10829|10825|10830.8|10826.8|10832.8|10829.9|10829|10825|3
1652077280000|2022-05-09 06:21:20|10831.2|10827.2|10836.8|10832.8|10837.7|10834.9|10831.2|10827.2|13
1652077290000|2022-05-09 06:21:30|10836.7|10832.7|10833.2|10829.2|10837.8|10833.9|10832.8|10828.8|8
1652077300000|2022-05-09 06:21:40|10832.7|10829.9|10832.8|10828.8|10833.3|10829.9|10832.3|10828.3|5
1652077310000|2022-05-09 06:21:50|10832.7|10828.7|10831.1|10828.3|10832.8|10828.8|10831.1|10828.3|3
1652077320000|2022-05-09 06:22:00|10830.7|10827.9|10827.7|10823.7|10832.8|10829|10827.4|10823.4|13
1652077330000|2022-05-09 06:22:10|10828.2|10824.2|10831.5|10827.5|10834|10830|10827.5|10823.5|3
1652077340000|2022-05-09 06:22:20|10833.2|10829.2|10833.5|10829.5|10833.5|10830|10832|10828|7
1652077360000|2022-05-09 06:22:40|10833.4|10829.4|10832.5|10828.5|10833.4|10829.4|10832.4|10828.4|1
1652077370000|2022-05-09 06:22:50|10832.4|10829.6|10834|10830|10834.5|10830.5|10832.4|10829.5|0
1652077380000|2022-05-09 06:23:00|10833.9|10829.9|10832.5|10828.5|10833.9|10829.9|10832.5|10828.5|3
1652077390000|2022-05-09 06:23:10|10830.4|10827.6|10828.5|10824.5|10830.4|10827.6|10827.4|10824.2|8
1652077400000|2022-05-09 06:23:20|10828.2|10824.2|10827.5|10823.5|10828.5|10824.6|10827|10823|2
1652077410000|2022-05-09 06:23:30|10827.4|10824.6|10834.5|10830.5|10834.5|10830.5|10827.4|10824.6|13
1652077420000|2022-05-09 06:23:40|10834.8|10830.8|10837.5|10833.5|10838.5|10834.5|10834.4|10830.8|10
1652077430000|2022-05-09 06:23:50|10836.7|10833.9|10836.5|10832.5|10836.7|10833.9|10835.5|10831.5|5
1652077440000|2022-05-09 06:24:00|10836.1|10833.3|10836.4|10833.6|10836.8|10833.6|10836.1|10832.5|2
1652077450000|2022-05-09 06:24:10|10836.3|10832.3|10835.2|10831.2|10836.3|10832.3|10833.8|10829.8|9
1652077460000|2022-05-09 06:24:20|10835.1|10832.3|10834.5|10830.5|10835.7|10832.3|10834.5|10830.5|1
1652077470000|2022-05-09 06:24:30|10833.4|10830.6|10837.5|10833.5|10837.5|10833.5|10833.1|10829.5|5
1652077480000|2022-05-09 06:24:40|10837.4|10834.6|10837.5|10833.5|10837.8|10834.6|10837.4|10833.5|1
1652077490000|2022-05-09 06:24:50|10836.7|10833.9|10837.5|10833.5|10837.5|10833.9|10835.4|10831.5|3
1652077500000|2022-05-09 06:25:00|10836.5|10832.5|10839.8|10835.8|10839.8|10835.8|10836.1|10832.5|23
1652077510000|2022-05-09 06:25:10|10840.5|10836.5|10841.5|10837.5|10844.8|10840.9|10840.4|10836.5|12
1652077520000|2022-05-09 06:25:20|10840.8|10836.8|10844.2|10840.2|10844.8|10840.8|10840.7|10836.8|8
1652077530000|2022-05-09 06:25:30|10844.8|10840.8|10842.2|10838.2|10844.8|10841.3|10841.8|10837.8|3
1652077540000|2022-05-09 06:25:40|10840.8|10836.8|10838.8|10834.8|10841.8|10837.8|10838.8|10834.8|3
1652077550000|2022-05-09 06:25:50|10838.4|10835.6|10839.8|10835.8|10841.8|10837.8|10838.4|10835|7
1652077560000|2022-05-09 06:26:00|10840|10836|10841.5|10837.5|10842.8|10838.8|10840|10836|4
1652077570000|2022-05-09 06:26:10|10840.8|10836.8|10835.5|10831.5|10840.8|10836.8|10835.5|10831.5|2
1652077580000|2022-05-09 06:26:20|10835|10831|10837.2|10833.2|10838.7|10834.7|10834.5|10830.5|5
1652077590000|2022-05-09 06:26:30|10836.8|10832.8|10835.2|10831.2|10836.8|10832.8|10835.2|10831.2|2
1652077600000|2022-05-09 06:26:40|10834.7|10831.9|10835.2|10831.2|10836.1|10833.3|10834.7|10831.2|4
1652077610000|2022-05-09 06:26:50|10834.2|10830.2|10835.2|10831.2|10835.2|10831.6|10833.4|10829.5|12
1652077620000|2022-05-09 06:27:00|10834.5|10830.5|10834|10830|10834.5|10830.5|10834|10830|3
1652077630000|2022-05-09 06:27:10|10833.5|10829.5|10833.8|10829.8|10834|10830.6|10830.5|10826.5|9
1652077640000|2022-05-09 06:27:20|10833.5|10829.5|10833.5|10829.5|10833.5|10829.5|10833.5|10829.5|0
1652077650000|2022-05-09 06:27:30|10836.5|10832.5|10835|10831|10836.8|10832.8|10834.5|10830.5|10
1652077660000|2022-05-09 06:27:40|10835.5|10831.5|10835.5|10831.5|10836.5|10832.5|10835.3|10831.3|1
1652077670000|2022-05-09 06:27:50|10835.7|10832.9|10835.5|10831.5|10836.8|10833.6|10834.7|10831.5|4
1652077680000|2022-05-09 06:28:00|10834.7|10831.9|10842.5|10838.5|10844|10840|10834.4|10831.2|9
1652077690000|2022-05-09 06:28:10|10842.2|10838.2|10842.5|10838.5|10842.5|10838.5|10841.5|10837.5|2
1652077700000|2022-05-09 06:28:20|10841.7|10838.9|10841.5|10837.5|10843.2|10839.2|10841.5|10837.5|9
1652077710000|2022-05-09 06:28:30|10840.8|10836.8|10840.5|10836.5|10842.5|10838.9|10839.5|10835.5|10
1652077720000|2022-05-09 06:28:40|10841.5|10837.5|10841.5|10837.5|10842.5|10838.5|10841.5|10837.5|1
1652077730000|2022-05-09 06:28:50|10840.7|10837.9|10842.2|10838.2|10842.8|10838.8|10839.1|10835.3|9
1652077740000|2022-05-09 06:29:00|10841.5|10837.5|10842.5|10838.5|10842.5|10839.6|10841.5|10837.5|1
1652077750000|2022-05-09 06:29:10|10842.4|10839.6|10847.4|10844.6|10850.2|10846.6|10842.4|10839.6|38
1652077760000|2022-05-09 06:29:20|10847.5|10843.5|10847.5|10843.5|10849.5|10845.5|10846.7|10842.8|10
1652077770000|2022-05-09 06:29:30|10846.1|10843.3|10843.5|10839.5|10846.1|10843.3|10843.5|10839.5|6
1652077780000|2022-05-09 06:29:40|10843.1|10840.3|10843.5|10839.5|10844.5|10840.5|10841.5|10837.5|3
1652077790000|2022-05-09 06:29:50|10842.1|10839.3|10847.5|10843.5|10847.5|10843.5|10842.1|10838.5|18
1652077800000|2022-05-09 06:30:00|10848.5|10844.5|10853.5|10849.5|10854.8|10850.8|10847.1|10843.5|50
1652077810000|2022-05-09 06:30:10|10853.1|10850.3|10851|10848.2|10853.8|10850.3|10851|10847.2|21
1652077820000|2022-05-09 06:30:20|10851.4|10848.6|10846.5|10842.5|10852.8|10848.8|10846.5|10842.5|14
1652077830000|2022-05-09 06:30:30|10847.4|10844.6|10847.5|10843.5|10848|10844.6|10846.5|10842.5|10
1652077840000|2022-05-09 06:30:40|10846.6|10842.6|10847.5|10843.5|10848.5|10844.5|10846.6|10842.6|2
1652077850000|2022-05-09 06:30:50|10847.8|10843.8|10847.5|10843.5|10848.1|10844.2|10846.5|10842.5|3
1652077860000|2022-05-09 06:31:00|10846.7|10843.9|10844.5|10840.5|10846.9|10844.1|10843.5|10839.5|25
1652077870000|2022-05-09 06:31:10|10843.5|10839.5|10844.5|10840.5|10844.5|10840.5|10840.4|10837|12
1652077880000|2022-05-09 06:31:20|10843.5|10839.5|10846|10842|10847.5|10843.5|10843.4|10839.5|3
1652077890000|2022-05-09 06:31:30|10846.7|10842.7|10845.5|10841.5|10847.8|10843.8|10845.5|10841.5|7
1652077900000|2022-05-09 06:31:40|10845.8|10841.8|10845.5|10841.5|10845.8|10841.8|10845.5|10841.5|2
1652077910000|2022-05-09 06:31:50|10846.2|10842.2|10849|10845|10849.5|10845.5|10846|10842.2|3
1652077920000|2022-05-09 06:32:00|10848.8|10844.8|10852.5|10848.5|10852.5|10848.5|10847.4|10844.5|3
1652077930000|2022-05-09 06:32:10|10851.7|10848.9|10854.5|10850.5|10854.5|10850.5|10851.4|10847.8|3
1652077940000|2022-05-09 06:32:20|10855|10851|10855|10851|10857.5|10854.6|10854.5|10850.5|21
1652077950000|2022-05-09 06:32:30|10854.8|10850.8|10852.8|10848.8|10854.8|10850.8|10852.4|10848.8|4
1652077960000|2022-05-09 06:32:40|10852.5|10848.5|10851.8|10847.8|10852.5|10848.9|10851.3|10847.3|7
1652077970000|2022-05-09 06:32:50|10851.3|10847.3|10851.5|10847.5|10852.2|10848.2|10851.3|10847.3|3
1652077980000|2022-05-09 06:33:00|10850.8|10846.8|10848.4|10845.6|10850.8|10846.8|10848.4|10845|3
1652077990000|2022-05-09 06:33:10|10847.5|10843.5|10848.5|10844.5|10849.5|10845.5|10846.4|10842.8|8
1652078000000|2022-05-09 06:33:20|10848.8|10844.8|10849.8|10845.8|10849.8|10845.8|10848.8|10844.8|0
1652078010000|2022-05-09 06:33:30|10849.1|10846.3|10847.7|10843.7|10849.2|10846.3|10847.7|10843.7|4
1652078020000|2022-05-09 06:33:40|10847.2|10843.2|10846.7|10843.9|10848.8|10844.8|10846.7|10843.2|2
1652078030000|2022-05-09 06:33:50|10847.2|10843.2|10851.8|10847.8|10851.8|10847.8|10846.7|10843.2|9
1652078040000|2022-05-09 06:34:00|10851.4|10848.6|10851.8|10847.8|10851.8|10848.9|10851.4|10847.8|2
1652078050000|2022-05-09 06:34:10|10851.1|10848.3|10849.8|10845.8|10852.8|10848.8|10849.8|10845.8|4
1652078060000|2022-05-09 06:34:20|10849.3|10845.3|10847.7|10843.7|10849.3|10845.3|10847.2|10843.2|2
1652078070000|2022-05-09 06:34:30|10847.8|10843.8|10847.7|10844.9|10848.8|10844.9|10847.7|10843.8|2
1652078080000|2022-05-09 06:34:40|10847.2|10843.2|10844.8|10840.8|10847.2|10843.6|10844.8|10840.8|5
1652078090000|2022-05-09 06:34:50|10845.1|10841.1|10846.5|10842.5|10846.5|10842.5|10841.7|10838.8|20
1652078100000|2022-05-09 06:35:00|10845.7|10842.9|10846.8|10842.8|10846.8|10843.6|10845.7|10842|3
1652078110000|2022-05-09 06:35:10|10847|10843|10849.7|10846.9|10850.7|10847.9|10847|10843|2
1652078120000|2022-05-09 06:35:20|10850.8|10846.8|10851.8|10847.8|10852.8|10848.8|10850.4|10846.8|1
1652078130000|2022-05-09 06:35:30|10851.1|10847.1|10848.8|10844.8|10851.1|10847.1|10847.7|10843.8|10
1652078140000|2022-05-09 06:35:40|10848.4|10845.6|10849.8|10845.8|10850.8|10847.4|10848.4|10845.6|3
1652078150000|2022-05-09 06:35:50|10849.5|10845.5|10849.4|10846.6|10849.5|10846.6|10848.5|10844.5|1
1652078160000|2022-05-09 06:36:00|10849.7|10846.9|10852.5|10848.5|10852.5|10848.5|10849.7|10846.5|4
1652078180000|2022-05-09 06:36:20|10849.5|10845.5|10850.1|10846.1|10850.1|10846.6|10849.4|10845.5|5
1652078190000|2022-05-09 06:36:30|10849.8|10845.8|10848|10844|10849.8|10845.9|10847.4|10843.5|3
1652078200000|2022-05-09 06:36:40|10847.8|10843.8|10846|10842|10847.8|10843.8|10845.4|10841.5|1
1652078210000|2022-05-09 06:36:50|10846.5|10842.5|10846.5|10842.5|10847.5|10843.5|10846.5|10842.5|5
1652078220000|2022-05-09 06:37:00|10845.8|10841.8|10842.5|10838.5|10846.5|10842.5|10842.5|10838.5|23
1652078230000|2022-05-09 06:37:10|10842.4|10839.6|10842.8|10838.8|10844.1|10840.1|10842.4|10838.5|1
1652078240000|2022-05-09 06:37:20|10842.5|10838.5|10842.5|10838.5|10843.1|10839.1|10836.8|10832.8|50
1652078250000|2022-05-09 06:37:30|10841.5|10837.5|10843.4|10840.6|10844.5|10840.6|10840.7|10837.3|12
1652078260000|2022-05-09 06:37:40|10843.7|10840.9|10843.5|10839.5|10844.8|10841.9|10843.5|10839.5|9
1652078270000|2022-05-09 06:37:50|10844|10840|10844.5|10840.5|10846.1|10842.1|10844|10840|7
1652078280000|2022-05-09 06:38:00|10843.8|10839.8|10848.5|10844.5|10850.1|10846.2|10843.7|10839.8|20
1652078290000|2022-05-09 06:38:10|10847.8|10843.8|10849.8|10845.8|10850.5|10847.2|10847.8|10843.8|19
1652078300000|2022-05-09 06:38:20|10850|10846|10852.1|10848.1|10852.8|10849.6|10850|10846|9
1652078310000|2022-05-09 06:38:30|10851.4|10848.6|10853.1|10849.1|10853.1|10850.2|10851.1|10847.1|7
1652078320000|2022-05-09 06:38:40|10851.7|10848.9|10848.8|10844.8|10852.3|10848.9|10847.7|10844.8|24
1652078330000|2022-05-09 06:38:50|10849.1|10845.1|10849.5|10845.5|10849.5|10845.5|10849.1|10845.1|0
1652078340000|2022-05-09 06:39:00|10849.3|10845.3|10844.8|10840.8|10849.3|10845.3|10842.8|10838.8|17
1652078350000|2022-05-09 06:39:10|10844|10841.2|10845|10842.2|10847.1|10843.7|10843.7|10840.5|11
1652078360000|2022-05-09 06:39:20|10845.8|10841.8|10845|10842.2|10845.8|10842.2|10845|10841.8|0
1652078370000|2022-05-09 06:39:30|10844.7|10841.9|10846.1|10842.1|10847.1|10843.1|10844.4|10841.1|4
1652078380000|2022-05-09 06:39:40|10846.5|10842.5|10847.1|10843.1|10847.1|10843.1|10846.5|10842.5|0
1652078390000|2022-05-09 06:39:50|10845.7|10842.9|10840.8|10836.8|10846.1|10842.9|10838.1|10834.1|20
1652078400000|2022-05-09 06:40:00|10840.1|10836.1|10840.1|10836.1|10842.1|10838.1|10838.5|10834.5|12
1652078410000|2022-05-09 06:40:10|10839.8|10835.8|10836.1|10832.1|10839.8|10835.8|10836.1|10832.1|20
1652078420000|2022-05-09 06:40:20|10835.8|10831.8|10835.1|10831.1|10836.1|10832.2|10834.4|10830.8|14
1652078430000|2022-05-09 06:40:30|10834.4|10831.6|10830.1|10826.1|10834.4|10831.6|10828.7|10825.1|41
1652078440000|2022-05-09 06:40:40|10829.8|10825.8|10828.1|10824.1|10830.8|10826.8|10827.1|10823.1|50
1652078450000|2022-05-09 06:40:50|10827.1|10823.1|10824.8|10820.8|10828.8|10824.8|10824.1|10820.1|32
1652078460000|2022-05-09 06:41:00|10824.3|10820.3|10826.1|10822.1|10826.8|10823.2|10823.6|10819.6|16
1652078470000|2022-05-09 06:41:10|10826|10823.2|10820.8|10816.8|10826.8|10823.2|10820.1|10816.1|149
1652078480000|2022-05-09 06:41:20|10820.3|10816.3|10823.1|10819.1|10823.1|10819.9|10820|10816.1|14
1652078490000|2022-05-09 06:41:30|10823.5|10819.5|10822.1|10818.1|10824.6|10820.6|10821.6|10817.6|13
1652078500000|2022-05-09 06:41:40|10821|10818.2|10821.4|10818.6|10822.8|10819.2|10820.4|10817.1|7
1652078510000|2022-05-09 06:41:50|10822.1|10818.1|10821.8|10817.8|10822.8|10818.9|10820.8|10816.8|9
1652078520000|2022-05-09 06:42:00|10820.1|10816.1|10818.1|10814.1|10821.1|10817.1|10818.1|10814.1|16
1652078530000|2022-05-09 06:42:10|10817.1|10813.1|10818.8|10814.8|10819.1|10815.2|10817|10813.1|6
1652078540000|2022-05-09 06:42:20|10818.5|10814.5|10819.1|10815.1|10819.8|10815.8|10817.4|10814.1|9
1652078550000|2022-05-09 06:42:30|10818|10815.2|10811.1|10807.1|10818.5|10815.2|10811.1|10807.1|118
1652078560000|2022-05-09 06:42:40|10810.7|10807.9|10813.1|10809.1|10813.8|10809.8|10810.7|10807.1|17
1652078570000|2022-05-09 06:42:50|10812|10809.2|10809.4|10805.4|10812|10809.2|10809.4|10805.4|77
1652078580000|2022-05-09 06:43:00|10809.8|10805.8|10812.1|10808.1|10812.1|10808.2|10808.4|10805|43
1652078590000|2022-05-09 06:43:10|10811.8|10807.8|10811.1|10807.1|10812.1|10808.2|10811|10807.1|16
1652078600000|2022-05-09 06:43:20|10810|10807.2|10818.1|10814.1|10819.8|10816.2|10810|10806.6|23
1652078610000|2022-05-09 06:43:30|10817|10813|10817.1|10813.1|10817.1|10813.2|10816|10812.1|5
1652078620000|2022-05-09 06:43:40|10817.3|10813.3|10819.1|10815.1|10819.1|10815.2|10817|10813.3|8
1652078630000|2022-05-09 06:43:50|10818|10815.2|10817.1|10813.1|10819.1|10815.2|10817.1|10813.1|6
1652078640000|2022-05-09 06:44:00|10816|10813.2|10819|10816.2|10819.5|10816.2|10816|10812.8|9
1652078650000|2022-05-09 06:44:10|10820.3|10816.3|10822.5|10818.5|10823.6|10819.6|10820|10816.3|25
1652078660000|2022-05-09 06:44:20|10822.6|10818.6|10822.1|10818.1|10823.1|10819.1|10821.5|10817.5|5
1652078670000|2022-05-09 06:44:30|10822|10818|10821.1|10817.1|10822.1|10818.1|10820.1|10816.1|7
1652078680000|2022-05-09 06:44:40|10820.8|10816.8|10823.1|10819.1|10823.1|10819.1|10819.7|10816.8|5
1652078690000|2022-05-09 06:44:50|10821.7|10818.9|10824.1|10820.1|10825.1|10821.6|10821.7|10818.1|9
1652078700000|2022-05-09 06:45:00|10823.3|10820.5|10817.8|10813.8|10823.9|10820.5|10817|10813.1|18
1652078710000|2022-05-09 06:45:10|10816.4|10813.6|10819.1|10815.1|10819.3|10815.3|10816.4|10813.1|15
1652078720000|2022-05-09 06:45:20|10818.1|10814.1|10819.8|10815.8|10819.8|10816.9|10818.1|10814.1|7
1652078730000|2022-05-09 06:45:30|10819.6|10815.6|10822.8|10818.8|10823.1|10819.1|10819.6|10815.6|4
1652078740000|2022-05-09 06:45:40|10822.1|10818.1|10823.8|10819.8|10824.1|10820.1|10821.7|10818.1|5
1652078760000|2022-05-09 06:46:00|10825.5|10821.5|10828.8|10824.8|10828.8|10824.9|10825.5|10821.5|33
1652078770000|2022-05-09 06:46:10|10828.5|10824.5|10831|10828.2|10831.5|10828.2|10828.1|10824.1|5
1652078780000|2022-05-09 06:46:20|10830.7|10827.9|10829.8|10825.8|10830.8|10827.9|10829.1|10825.1|6
1652078790000|2022-05-09 06:46:30|10828.7|10825.9|10830.4|10826.4|10832.4|10828.5|10828.7|10825.1|16
1652078800000|2022-05-09 06:46:40|10830|10827.2|10837|10834.2|10838.4|10834.5|10830|10827.1|24
1652078810000|2022-05-09 06:46:50|10837.4|10833.4|10837.4|10833.4|10837.4|10834.5|10836.3|10832.4|3
1652078820000|2022-05-09 06:47:00|10836.4|10832.4|10837.7|10834.9|10838.1|10835.2|10836.3|10832.4|17
1652078830000|2022-05-09 06:47:10|10838.1|10834.1|10841.4|10837.4|10841.4|10838.5|10837.9|10833.9|10
1652078840000|2022-05-09 06:47:20|10841.1|10837.1|10839.8|10835.8|10841.1|10837.2|10839|10835.4|8
1652078850000|2022-05-09 06:47:30|10838.7|10835.9|10836.3|10833.5|10838.7|10835.9|10833.4|10829.4|27
1652078860000|2022-05-09 06:47:40|10836.4|10832.4|10835.4|10831.4|10836.4|10833|10833.9|10829.9|8
1652078870000|2022-05-09 06:47:50|10834.4|10830.4|10835.9|10831.9|10836.3|10832.3|10833|10829.4|3
1652078880000|2022-05-09 06:48:00|10835.6|10831.6|10835.4|10831.4|10835.6|10831.9|10834.3|10830.4|4
1652078890000|2022-05-09 06:48:10|10835.1|10831.1|10836.4|10832.4|10836.4|10832.4|10834.4|10830.4|1
1652078900000|2022-05-09 06:48:20|10835.3|10832.5|10835.4|10831.4|10835.8|10832.5|10834.3|10831.4|2
1652078910000|2022-05-09 06:48:30|10835.1|10831.1|10832.3|10829.5|10835.1|10831.7|10832.3|10829.1|9
1652078920000|2022-05-09 06:48:40|10833.4|10829.4|10837.1|10833.1|10837.1|10833.1|10832.9|10828.9|2
1652078930000|2022-05-09 06:48:50|10837.4|10833.4|10837.4|10833.4|10837.8|10834.5|10836.4|10832.4|4
1652078940000|2022-05-09 06:49:00|10836.3|10833.5|10837.4|10833.4|10837.9|10834.5|10836.3|10833.4|6
1652078950000|2022-05-09 06:49:10|10836|10832|10832.8|10828.8|10836|10832|10829|10825.6|25
1652078960000|2022-05-09 06:49:20|10832.4|10828.4|10829.1|10825.1|10832.4|10828.4|10824.7|10821.8|29
1652078970000|2022-05-09 06:49:30|10828.6|10824.6|10828.3|10824.3|10829.1|10825.2|10827.1|10823.1|5
1652078980000|2022-05-09 06:49:40|10828.1|10824.1|10826.4|10822.4|10828.8|10825.2|10824.8|10820.8|12
1652078990000|2022-05-09 06:49:50|10826.1|10822.1|10826.1|10822.1|10826.8|10822.8|10826.1|10822.1|7
1652079000000|2022-05-09 06:50:00|10825.9|10821.9|10821.3|10817.3|10825.9|10821.9|10820.1|10816.1|18
1652079010000|2022-05-09 06:50:10|10821.1|10817.1|10820.1|10816.1|10821.1|10817.1|10820.1|10816.1|5
1652079020000|2022-05-09 06:50:20|10820|10817.2|10821.1|10817.1|10821.4|10818.2|10819.5|10816.7|1
1652079030000|2022-05-09 06:50:30|10820.3|10817.5|10818|10815.2|10820.3|10817.5|10818|10815.1|15
1652079040000|2022-05-09 06:50:40|10819.1|10815.1|10820.1|10816.1|10820.1|10816.5|10819|10815.1|2
1652079050000|2022-05-09 06:50:50|10819.6|10815.6|10819.1|10815.1|10820.1|10816.2|10818.1|10814.1|5
1652079060000|2022-05-09 06:51:00|10820.1|10816.1|10817.1|10813.1|10820.1|10816.1|10816.9|10812.9|5
1652079070000|2022-05-09 06:51:10|10817.6|10813.6|10821.1|10817.1|10821.1|10817.5|10817.1|10813.1|15
1652079080000|2022-05-09 06:51:20|10820.3|10817.5|10822.1|10818.1|10823.8|10819.8|10820|10816.1|9
1652079090000|2022-05-09 06:51:30|10822.4|10818.4|10824.1|10820.1|10824.1|10820.2|10822.4|10818.4|0
1652079100000|2022-05-09 06:51:40|10823.7|10820.9|10823|10820.2|10824.1|10820.9|10823|10820.1|1
1652079110000|2022-05-09 06:51:50|10825.1|10821.1|10825.1|10821.1|10825.1|10821.1|10825.1|10821.1|2
1652079120000|2022-05-09 06:52:00|10825|10822.2|10824.1|10820.1|10827.1|10823.7|10823|10819.1|19
1652079130000|2022-05-09 06:52:10|10823.9|10819.9|10820.1|10816.1|10823.9|10819.9|10820.1|10816.1|4
1652079140000|2022-05-09 06:52:20|10819.1|10815.1|10814|10811.2|10820.1|10816.1|10814|10811.1|8
1652079150000|2022-05-09 06:52:30|10814.3|10811.5|10817.1|10813.1|10817.1|10813.2|10814.3|10811.5|6
1652079160000|2022-05-09 06:52:40|10816.7|10813.9|10819|10816.2|10819.1|10816.2|10816.7|10813.8|16
1652079170000|2022-05-09 06:52:50|10819.1|10815.1|10819.1|10815.1|10819.6|10816.2|10817.3|10813.8|8
1652079180000|2022-05-09 06:53:00|10818.3|10815.5|10817.4|10813.4|10820.1|10816.1|10817.1|10813.1|5
1652079190000|2022-05-09 06:53:10|10818.1|10814.1|10817.1|10813.1|10818.1|10814.1|10816|10812.7|1
1652079210000|2022-05-09 06:53:30|10816.9|10812.9|10819.1|10815.1|10819.1|10815.1|10816.2|10812.2|10
1652079220000|2022-05-09 06:53:40|10818.6|10814.6|10818.4|10814.4|10819.1|10815.5|10816.1|10812.1|2
1652079230000|2022-05-09 06:53:50|10817.7|10813.7|10819|10816.2|10819.1|10816.2|10817.5|10813.7|7
1652079240000|2022-05-09 06:54:00|10819.4|10815.4|10819.4|10815.4|10819.4|10816.2|10819|10815.1|0
1652079250000|2022-05-09 06:54:10|10819.1|10815.1|10815.1|10811.1|10819.1|10815.5|10814|10810.4|32
1652079260000|2022-05-09 06:54:20|10814.6|10811.8|10818.1|10814.1|10818.2|10814.8|10814.6|10811.8|49
1652079270000|2022-05-09 06:54:30|10817|10814.2|10820.4|10816.4|10821.2|10817.2|10817|10813.1|9
1652079280000|2022-05-09 06:54:40|10820|10817.2|10823.1|10819.1|10824.1|10820.1|10820|10816.1|10
1652079290000|2022-05-09 06:54:50|10822.1|10818.1|10825.1|10821.1|10825.6|10822.2|10822.1|10818.1|6
1652079300000|2022-05-09 06:55:00|10826.1|10822.1|10825.1|10821.1|10826.1|10822.1|10825.1|10821.1|10
1652079310000|2022-05-09 06:55:10|10824.9|10820.9|10822.1|10818.1|10824.9|10820.9|10820|10816.7|13
1652079320000|2022-05-09 06:55:20|10821.9|10817.9|10818.1|10814.1|10821.9|10817.9|10817.9|10813.9|7
1652079330000|2022-05-09 06:55:30|10817.6|10813.6|10818|10815.2|10818.1|10815.2|10817.1|10813.1|6
1652079340000|2022-05-09 06:55:40|10818.8|10814.8|10815.8|10811.8|10818.8|10814.9|10815.8|10811.8|12
1652079350000|2022-05-09 06:55:50|10815.4|10811.4|10810.7|10807.9|10815.4|10812.5|10807.8|10803.8|49
1652079360000|2022-05-09 06:56:00|10811|10808.2|10809.3|10805.3|10811.8|10808.2|10808.3|10804.3|23
1652079370000|2022-05-09 06:56:10|10808.8|10804.8|10805.8|10801.8|10808.8|10804.8|10800.3|10796.3|71
1652079380000|2022-05-09 06:56:20|10805.6|10801.6|10802.4|10798.4|10805.8|10801.8|10801.9|10797.9|11
1652079390000|2022-05-09 06:56:30|10802.8|10798.8|10800.8|10796.8|10802.8|10799.2|10796.8|10792.8|34
1652079400000|2022-05-09 06:56:40|10800.6|10796.6|10798.8|10794.8|10801.4|10797.9|10798.6|10794.6|14
1652079410000|2022-05-09 06:56:50|10799.4|10795.4|10799.8|10795.8|10801.3|10797.3|10798.4|10794.4|37
1652079420000|2022-05-09 06:57:00|10799.4|10795.4|10798.3|10794.3|10800.3|10796.9|10797.3|10793.3|13
1652079430000|2022-05-09 06:57:10|10798.1|10794.1|10791.8|10787.8|10798.3|10794.3|10787.8|10783.8|51
1652079440000|2022-05-09 06:57:20|10791.6|10787.6|10794.8|10790.8|10796.8|10792.8|10791.1|10787.1|21
1652079450000|2022-05-09 06:57:30|10793.7|10790.9|10795.1|10791.1|10797.8|10793.9|10793.3|10789.3|30
1652079460000|2022-05-09 06:57:40|10793.4|10789.4|10795.8|10791.8|10796.3|10792.3|10792.8|10788.8|8
1652079470000|2022-05-09 06:57:50|10797.8|10793.8|10793.8|10789.8|10798.3|10794.3|10792.9|10788.9|42
1652079480000|2022-05-09 06:58:00|10793.3|10790.5|10797.8|10793.8|10798.8|10794.8|10793.3|10790.5|3
1652079490000|2022-05-09 06:58:10|10797.3|10793.3|10794.7|10790.7|10797.3|10793.3|10794.7|10790.7|17
1652079500000|2022-05-09 06:58:20|10794|10791.2|10790.7|10786.7|10795.7|10792.2|10790.7|10786.7|16
1652079510000|2022-05-09 06:58:30|10789.6|10786.8|10784.7|10780.7|10790.7|10787.2|10783.6|10779.6|70
1652079520000|2022-05-09 06:58:40|10785.7|10781.7|10786.7|10782.7|10786.9|10783.8|10784.7|10780.7|19
1652079530000|2022-05-09 06:58:50|10786.4|10782.4|10781.7|10777.7|10786.7|10782.8|10781|10777.6|16
1652079540000|2022-05-09 06:59:00|10781.4|10777.4|10782.7|10778.7|10783.1|10779.8|10779.6|10776.6|32
1652079550000|2022-05-09 06:59:10|10782.4|10778.4|10781.4|10777.4|10782.4|10778.4|10780.4|10776.4|4
1652079560000|2022-05-09 06:59:20|10781.7|10777.7|10785.7|10781.7|10785.8|10782.2|10781.7|10777.7|21
1652079570000|2022-05-09 06:59:30|10785.9|10781.9|10781.9|10777.9|10786.9|10782.9|10780.7|10776.7|12
1652079580000|2022-05-09 06:59:40|10782.2|10778.2|10780.7|10776.7|10782.7|10778.7|10778.6|10774.7|7
1652079590000|2022-05-09 06:59:50|10781.1|10777.1|10781.1|10777.1|10783.7|10779.7|10780.7|10776.7|15
1652079600000|2022-05-09 07:00:00|10781.2|10777.2|10784.7|10780.7|10786.7|10782.7|10779.3|10775.7|53
1652079610000|2022-05-09 07:00:10|10784|10781.2|10782.7|10778.7|10784.4|10781.2|10779.6|10776.7|21
1652079620000|2022-05-09 07:00:20|10781.6|10778.8|10778.9|10774.9|10781.6|10778.8|10777.6|10774.4|24
1652079630000|2022-05-09 07:00:30|10778.7|10774.7|10777.7|10773.7|10778.7|10775.2|10775.7|10771.7|22
1652079640000|2022-05-09 07:00:40|10776.6|10773.8|10773.6|10770.8|10776.7|10773.8|10773.3|10769.7|35
1652079650000|2022-05-09 07:00:50|10773.3|10770.5|10775.7|10771.7|10776.7|10772.8|10773.3|10769.7|25
1652079660000|2022-05-09 07:01:00|10775.6|10772.8|10784.2|10780.2|10784.9|10781.5|10775|10771.6|50
1652079670000|2022-05-09 07:01:10|10783.7|10779.7|10784.7|10780.7|10788.7|10785.8|10782.6|10779.7|58
1652079680000|2022-05-09 07:01:20|10785.7|10781.7|10784.7|10780.7|10785.7|10782.2|10782.7|10778.7|13
1652079690000|2022-05-09 07:01:30|10783.7|10779.7|10783.7|10779.7|10784.7|10780.7|10780.6|10777.4|16
1652079700000|2022-05-09 07:01:40|10783.4|10779.4|10782.4|10778.4|10784.2|10780.8|10781.7|10777.7|23
1652079710000|2022-05-09 07:01:50|10782.7|10778.7|10781.9|10777.9|10782.7|10778.8|10780.7|10776.7|9
1652079720000|2022-05-09 07:02:00|10781.2|10777.2|10790|10787.2|10791|10788.2|10781.2|10777.2|57
1652079730000|2022-05-09 07:02:10|10790.1|10786.1|10786.7|10782.7|10790.1|10787.2|10786.7|10782.7|24
1652079740000|2022-05-09 07:02:20|10786.6|10783.8|10784.7|10780.7|10786.7|10783.8|10784.2|10780.2|8
1652079750000|2022-05-09 07:02:30|10784.4|10780.4|10785.6|10782.8|10785.7|10782.8|10779.6|10776.4|32
1652079760000|2022-05-09 07:02:40|10786.7|10782.7|10793.8|10789.8|10793.8|10789.8|10785.6|10782.4|74
1652079770000|2022-05-09 07:02:50|10792.4|10788.4|10790.1|10786.1|10793.2|10789.8|10789|10785.7|12
1652079780000|2022-05-09 07:03:00|10790.3|10787.5|10794|10791.2|10794|10791.2|10789.6|10785.7|20
1652079790000|2022-05-09 07:03:10|10794.1|10790.1|10793.7|10789.7|10794.1|10790.8|10792.7|10788.7|5
1652079800000|2022-05-09 07:03:20|10792.6|10789.8|10784.7|10780.7|10793.7|10789.8|10784.7|10780.7|37
1652079810000|2022-05-09 07:03:30|10783.7|10779.7|10783.7|10779.7|10785.4|10782.2|10783.1|10779.7|9
1652079820000|2022-05-09 07:03:40|10783.3|10780.5|10782.4|10778.4|10783.7|10780.8|10781.6|10777.7|5
1652079830000|2022-05-09 07:03:50|10781.6|10778.8|10776.7|10772.7|10781.7|10778.8|10774.1|10770.1|32
1652079840000|2022-05-09 07:04:00|10775.6|10772.8|10780.7|10776.7|10780.9|10777.5|10774.2|10770.2|33
1652079850000|2022-05-09 07:04:10|10780.2|10776.2|10784.7|10780.7|10784.7|10780.7|10777.7|10773.7|15
1652079860000|2022-05-09 07:04:20|10784.1|10780.1|10782.7|10778.7|10784.1|10780.1|10781|10777.7|7
1652079870000|2022-05-09 07:04:30|10782.4|10778.4|10779.7|10775.7|10782.7|10778.7|10779.7|10775.7|28
1652079880000|2022-05-09 07:04:40|10778.6|10775.8|10774.6|10771.8|10779.4|10775.8|10774.6|10771.7|13
1652079890000|2022-05-09 07:04:50|10773.6|10770.8|10776.6|10773.8|10777.4|10774|10773.6|10770.7|12
1652079900000|2022-05-09 07:05:00|10777.3|10774.5|10773.7|10769.7|10778.4|10774.8|10772.2|10768.2|15
1652079910000|2022-05-09 07:05:10|10771.7|10767.7|10773.2|10769.2|10774.1|10770.5|10770.3|10766.7|26
1652079920000|2022-05-09 07:05:20|10772.7|10768.7|10772.7|10768.7|10773.7|10769.7|10770.1|10766.1|16
1652079930000|2022-05-09 07:05:30|10771.6|10768.8|10771.7|10767.7|10773.7|10769.8|10770.6|10766.7|18
1652079940000|2022-05-09 07:05:40|10771.9|10767.9|10774.7|10770.7|10777|10773.8|10771.9|10767.9|9
1652079950000|2022-05-09 07:05:50|10774.6|10771.8|10774.7|10770.7|10775.7|10772.5|10774.6|10770.7|10
1652079960000|2022-05-09 07:06:00|10773.7|10769.7|10775.4|10771.4|10775.4|10771.8|10773.6|10769.7|5
1652079970000|2022-05-09 07:06:10|10775.1|10771.1|10771.7|10767.7|10775.1|10771.1|10771.7|10767.7|7
1652079980000|2022-05-09 07:06:20|10772.6|10769.8|10778.1|10774.1|10779.7|10776.1|10772.2|10768.2|17
1652079990000|2022-05-09 07:06:30|10777.7|10773.7|10777.7|10773.7|10782|10778.5|10775.4|10771.4|57
1652080000000|2022-05-09 07:06:40|10778.7|10774.7|10775.7|10771.7|10778.7|10774.7|10775.7|10771.7|15
1652080010000|2022-05-09 07:06:50|10777.7|10773.7|10774.6|10771.8|10778.7|10774.7|10774.6|10771.8|13
1652080020000|2022-05-09 07:07:00|10776.1|10772.1|10774.7|10770.7|10776.1|10772.1|10773.7|10769.7|7
1652080030000|2022-05-09 07:07:10|10774.6|10770.6|10770.6|10767.8|10774.7|10770.7|10770.6|10766.7|11
1652080040000|2022-05-09 07:07:20|10771.4|10767.4|10773.9|10769.9|10775.7|10772.2|10771.3|10767.4|19
1652080050000|2022-05-09 07:07:30|10774.4|10770.4|10772.6|10769.8|10776.4|10772.4|10772.6|10768.7|9
1652080060000|2022-05-09 07:07:40|10772.3|10769.5|10773.7|10769.7|10773.7|10769.8|10772.3|10768.7|4
1652080070000|2022-05-09 07:07:50|10773.6|10770.8|10776.7|10772.7|10778.7|10775.8|10773.6|10770.4|10
1652080080000|2022-05-09 07:08:00|10775.6|10772.8|10783.7|10779.7|10784.7|10780.7|10775.6|10772.2|30
1652080090000|2022-05-09 07:08:10|10784.4|10780.4|10786.7|10782.7|10786.7|10782.7|10781.6|10777.7|14
1652080100000|2022-05-09 07:08:20|10783.7|10779.7|10783.7|10779.7|10784.7|10780.8|10782.6|10779.2|24
1652080110000|2022-05-09 07:08:30|10782.6|10779.8|10778|10774|10784.7|10780.7|10777.7|10773.7|21
1652080120000|2022-05-09 07:08:40|10778.7|10774.7|10778.4|10774.4|10778.7|10774.8|10776.9|10773.7|6
1652080130000|2022-05-09 07:08:50|10778|10774|10779.7|10775.7|10780.7|10776.8|10777.7|10773.7|32
1652080140000|2022-05-09 07:09:00|10779.3|10776.5|10780.7|10776.7|10781.7|10777.8|10779.3|10775.7|7
1652080150000|2022-05-09 07:09:10|10781.7|10777.7|10784.7|10780.7|10785.7|10781.7|10780|10776.5|12
1652080160000|2022-05-09 07:09:20|10784.4|10780.4|10783.6|10780.8|10786.1|10782.8|10783.6|10779.7|28
1652080170000|2022-05-09 07:09:30|10783|10780.2|10782.7|10778.7|10783.9|10780.8|10782.6|10778.7|7
1652080180000|2022-05-09 07:09:40|10782.4|10778.4|10782.7|10778.7|10782.7|10778.8|10781.4|10777.4|18
1652080190000|2022-05-09 07:09:50|10783|10779|10778.6|10775.8|10783.7|10779.7|10778.6|10775.7|2
1652080200000|2022-05-09 07:10:00|10778|10774|10781.5|10777.5|10782.7|10778.7|10777.6|10773.7|17
1652080210000|2022-05-09 07:10:10|10780.7|10776.7|10783.7|10779.7|10783.7|10779.7|10779.7|10775.7|7
1652080220000|2022-05-09 07:10:20|10782.6|10779.8|10784.4|10780.4|10786.4|10782.8|10782.6|10778.7|13
1652080230000|2022-05-09 07:10:30|10784.7|10780.7|10783.7|10779.7|10785.9|10781.9|10782.7|10778.7|3
1652080240000|2022-05-09 07:10:40|10782.7|10778.7|10781.7|10777.7|10782.7|10778.7|10780.7|10776.7|3
1652080250000|2022-05-09 07:10:50|10782.6|10779.8|10783.7|10779.7|10783.7|10779.8|10782.6|10778.7|4
1652080260000|2022-05-09 07:11:00|10783.3|10780.5|10788.9|10786.1|10788.9|10786.1|10783.3|10780.5|22
1652080270000|2022-05-09 07:11:10|10790.7|10786.7|10784.7|10780.7|10790.7|10787.3|10784.6|10780.7|18
1652080280000|2022-05-09 07:11:20|10783.3|10780.5|10783.6|10780.8|10783.9|10780.8|10780.7|10776.7|7
1652080290000|2022-05-09 07:11:30|10784|10780|10786.7|10782.7|10786.7|10782.7|10782.6|10778.7|11
1652080300000|2022-05-09 07:11:40|10786.6|10783.8|10781.7|10777.7|10787.7|10783.8|10781.7|10777.7|13
1652080310000|2022-05-09 07:11:50|10782.2|10778.2|10783.7|10779.7|10783.7|10779.7|10780.7|10776.7|6
1652080320000|2022-05-09 07:12:00|10784|10780|10787.7|10783.7|10789.7|10785.7|10783.9|10780|7
1652080330000|2022-05-09 07:12:10|10787.9|10783.9|10787.7|10783.7|10789.2|10785.8|10787.3|10783.7|4
1652080340000|2022-05-09 07:12:20|10788.3|10785.5|10787.2|10783.2|10791.7|10787.7|10787|10783|24
1652080350000|2022-05-09 07:12:30|10787|10783|10780.7|10776.7|10787|10783|10780.7|10776.7|26
1652080360000|2022-05-09 07:12:40|10779.9|10777.1|10781.9|10779.1|10782.7|10779.1|10779.6|10775.7|14
1652080370000|2022-05-09 07:12:50|10781.6|10778.8|10783.7|10779.7|10784.7|10780.8|10781.6|10778.7|9
1652080380000|2022-05-09 07:13:00|10784|10780|10781.7|10777.7|10785.7|10781.7|10779.7|10775.7|10
1652080390000|2022-05-09 07:13:10|10781.4|10777.4|10781.7|10777.7|10782.7|10778.7|10780.7|10776.7|9
1652080400000|2022-05-09 07:13:20|10781.9|10777.9|10781.9|10777.9|10782.7|10778.7|10781.7|10777.7|0
1652080410000|2022-05-09 07:13:30|10781.7|10777.7|10781.4|10777.4|10781.7|10777.8|10780.6|10776.7|2
1652080420000|2022-05-09 07:13:40|10780.9|10776.9|10784.7|10780.7|10785.7|10781.7|10780.9|10776.9|7
1652080430000|2022-05-09 07:13:50|10784.5|10780.5|10783.2|10779.2|10784.7|10781.8|10782.2|10778.2|4
1652080440000|2022-05-09 07:14:00|10782.7|10778.7|10780.7|10776.7|10782.7|10779.1|10780.7|10776.7|10
1652080450000|2022-05-09 07:14:10|10780.9|10776.9|10786.7|10782.7|10786.7|10783.1|10780.7|10776.7|10
1652080460000|2022-05-09 07:14:20|10785.9|10783.1|10784.6|10781.8|10787|10783.8|10784.6|10781.8|3
1652080470000|2022-05-09 07:14:30|10785.4|10781.4|10785.3|10782.5|10785.7|10782.5|10785.3|10781.4|0
1652080480000|2022-05-09 07:14:40|10785.7|10781.7|10783.7|10779.7|10785.7|10781.7|10781.9|10778.7|10
1652080490000|2022-05-09 07:14:50|10783.6|10780.8|10783|10779|10783.6|10780.8|10782.6|10779|7
1652080500000|2022-05-09 07:15:00|10783.7|10779.7|10783.6|10780.8|10786.7|10783.8|10782.6|10778.7|14
1652080510000|2022-05-09 07:15:10|10784.2|10781.4|10783.6|10780.8|10785|10781.8|10783.3|10779.7|7
1652080520000|2022-05-09 07:15:20|10784.7|10780.7|10787.7|10783.7|10787.7|10784|10784.6|10780.7|6
1652080530000|2022-05-09 07:15:30|10786.2|10782.2|10785.7|10781.7|10786.7|10782.7|10782.6|10779.4|14
1652080540000|2022-05-09 07:15:40|10785.6|10782.8|10786.6|10783.8|10787.7|10783.8|10785.6|10782.2|1
1652080550000|2022-05-09 07:15:50|10785.6|10782.8|10789.4|10785.4|10789.4|10785.4|10783.7|10779.7|15
1652080560000|2022-05-09 07:16:00|10789.7|10785.7|10792.7|10788.7|10792.7|10789.1|10788.6|10784.7|6
1652080570000|2022-05-09 07:16:10|10792.4|10788.4|10787.4|10783.4|10792.4|10788.4|10787.4|10783.4|22
1652080580000|2022-05-09 07:16:20|10787.7|10783.7|10787.7|10783.7|10789.2|10785.2|10787.3|10783.7|4
1652080590000|2022-05-09 07:16:30|10787.6|10784.8|10783.7|10779.7|10787.6|10784.8|10781.6|10777.7|17
1652080600000|2022-05-09 07:16:40|10783|10779|10782.3|10778.3|10784|10780.8|10780.6|10777|12
1652080610000|2022-05-09 07:16:50|10782|10778|10782.7|10778.7|10783.7|10780.8|10780.9|10777|27
1652080620000|2022-05-09 07:17:00|10781.9|10779.1|10772.7|10768.7|10782.7|10779.1|10770.6|10767.7|61
1652080630000|2022-05-09 07:17:10|10772.6|10769.8|10771.7|10767.7|10774.7|10770.8|10770.7|10766.7|23
1652080640000|2022-05-09 07:17:20|10771.2|10768.4|10765.7|10761.7|10772.7|10768.8|10765.6|10761.7|62
1652080650000|2022-05-09 07:17:30|10764.9|10762.1|10766|10762|10766.2|10762.8|10763.6|10759.7|28
1652080660000|2022-05-09 07:17:40|10767.4|10763.4|10764.3|10761.5|10767.4|10763.8|10762.5|10758.5|42
1652080670000|2022-05-09 07:17:50|10764.4|10760.4|10764.4|10760.4|10766.4|10762.5|10763.3|10760|16
1652080680000|2022-05-09 07:18:00|10765.4|10761.4|10765.4|10761.4|10766.4|10762.5|10763.6|10760.4|9
1652080690000|2022-05-09 07:18:10|10764.3|10761.5|10769.3|10766.5|10771.6|10768.8|10764.3|10761.4|31
1652080700000|2022-05-09 07:18:20|10769.4|10765.4|10767.7|10763.7|10769.4|10765.8|10767.3|10763.7|15
1652080710000|2022-05-09 07:18:30|10767.6|10764.8|10770.3|10767.5|10771.4|10767.5|10767.6|10764.4|6
1652080720000|2022-05-09 07:18:40|10772.4|10768.4|10767.4|10763.4|10772.4|10768.5|10766.6|10763.4|22
1652080730000|2022-05-09 07:18:50|10766.9|10764.1|10767.4|10763.4|10768.4|10764.8|10765.3|10762.5|66
1652080740000|2022-05-09 07:19:00|10766.4|10762.4|10768.4|10764.4|10768.4|10764.5|10765.7|10761.7|19
1652080750000|2022-05-09 07:19:10|10767.3|10764.5|10767.4|10763.4|10767.7|10764.5|10766.3|10763|8
1652080760000|2022-05-09 07:19:20|10768.3|10765.5|10768.3|10765.5|10768.9|10765.5|10764.3|10760.7|14
1652080770000|2022-05-09 07:19:30|10769.4|10765.4|10771.4|10767.4|10772.4|10768.4|10768.3|10765.4|13
1652080780000|2022-05-09 07:19:40|10770.3|10767.5|10769.9|10765.9|10770.4|10767.5|10768.9|10765.4|12
1652080790000|2022-05-09 07:19:50|10769.4|10765.4|10771.4|10767.4|10771.4|10767.4|10768.3|10764.4|9
1652080800000|2022-05-09 07:20:00|10771.3|10768.5|10774.4|10770.4|10775.4|10771.8|10771.3|10768.4|13
1652080810000|2022-05-09 07:20:10|10773.6|10770.8|10769.4|10765.4|10773.9|10770.8|10769.4|10765.4|5
1652080820000|2022-05-09 07:20:20|10768.3|10765.5|10763.4|10759.4|10768.9|10765.5|10762.3|10759.4|40
1652080830000|2022-05-09 07:20:30|10763.2|10759.2|10763.4|10759.4|10764.4|10760.4|10759.3|10755.7|53
1652080840000|2022-05-09 07:20:40|10762.3|10759.5|10762.6|10759.8|10763|10760|10761.9|10758.4|4
1652080850000|2022-05-09 07:20:50|10762.9|10760.1|10764.4|10760.4|10765.7|10761.7|10762.9|10759.4|8
1652080860000|2022-05-09 07:21:00|10764.7|10760.7|10767.4|10763.4|10768.4|10764.8|10764.7|10760.7|8
1652080870000|2022-05-09 07:21:10|10766.9|10764.1|10768.4|10764.4|10769.4|10766.5|10766.9|10763.4|10
1652080880000|2022-05-09 07:21:20|10768|10764|10764.7|10760.7|10768|10764|10763.3|10759.4|5
1652080890000|2022-05-09 07:21:30|10764.4|10760.4|10765.4|10761.4|10765.4|10761.4|10763.6|10760.2|4
1652080900000|2022-05-09 07:21:40|10765|10761|10763.3|10759.3|10765|10761.5|10761.3|10757.3|23
1652080910000|2022-05-09 07:21:50|10762.9|10760.1|10761.3|10757.3|10763.7|10760.1|10760.2|10757|11
1652080920000|2022-05-09 07:22:00|10761.2|10758.4|10760.8|10756.8|10762.3|10758.4|10760.2|10756.8|14
1652080930000|2022-05-09 07:22:10|10760.6|10757.8|10750.9|10748.1|10761.3|10757.8|10749.6|10745.7|188
1652080940000|2022-05-09 07:22:20|10752|10748|10753.7|10749.7|10756|10752|10752|10748|34
1652080950000|2022-05-09 07:22:30|10753.2|10749.2|10755.2|10751.2|10755.2|10751.2|10752|10748|18
1652080960000|2022-05-09 07:22:40|10755|10751|10758.9|10756.1|10759.4|10756.1|10753.6|10750|24
1652080970000|2022-05-09 07:22:50|10759|10755|10757|10753|10759|10756.1|10755.6|10752.8|17
1652080980000|2022-05-09 07:23:00|10756.4|10752.4|10756|10752|10756.5|10753.1|10753.9|10751|15
1652080990000|2022-05-09 07:23:10|10755.7|10751.7|10756|10752|10756|10752.4|10754|10750|4
1652081000000|2022-05-09 07:23:20|10755.9|10751.9|10756.7|10752.7|10757|10754.1|10754.9|10751|24
1652081010000|2022-05-09 07:23:30|10756|10752|10753|10749|10757|10753|10752.3|10749|5
1652081020000|2022-05-09 07:23:40|10752.7|10748.7|10751|10747|10753|10749|10749.9|10746.4|14
1652081030000|2022-05-09 07:23:50|10750.4|10746.4|10746|10742|10750.4|10746.4|10746|10742|57
1652081040000|2022-05-09 07:24:00|10747|10743|10744.9|10742.1|10749|10745.8|10744.9|10742|24
1652081050000|2022-05-09 07:24:10|10746|10742|10744.9|10742.1|10746|10742.1|10740.2|10737|42
1652081060000|2022-05-09 07:24:20|10745.4|10741.4|10745|10741|10745.4|10741.4|10740.9|10737|29
1652081070000|2022-05-09 07:24:30|10744|10740|10746|10742|10747|10743.1|10743.9|10740|24
1652081080000|2022-05-09 07:24:40|10746.2|10742.2|10743.9|10741.1|10747.7|10743.8|10743.6|10740|19
1652081090000|2022-05-09 07:24:50|10745|10741|10746.9|10744.1|10748|10744.1|10744.9|10741|12
1652081100000|2022-05-09 07:25:00|10747.7|10743.7|10741|10737|10748.7|10745.1|10740.9|10737|58
1652081110000|2022-05-09 07:25:10|10740.5|10736.5|10734.7|10730.7|10741|10737.1|10729.7|10725.7|140
1652081120000|2022-05-09 07:25:20|10735|10731|10731|10727|10736|10732.1|10727.9|10725.1|89
1652081130000|2022-05-09 07:25:30|10731.7|10727.7|10732.7|10728.7|10734.4|10730.8|10730|10726|29
1652081140000|2022-05-09 07:25:40|10731.9|10729.1|10733.7|10729.7|10734|10731.1|10731.9|10728.5|23
1652081150000|2022-05-09 07:25:50|10733.4|10729.4|10723.4|10719.4|10733.7|10729.7|10723|10719|84
1652081160000|2022-05-09 07:26:00|10722.9|10720.1|10720.7|10716.7|10725|10721|10711.9|10709.1|189
1652081170000|2022-05-09 07:26:10|10720.5|10716.5|10724.7|10720.7|10724.7|10720.7|10719.3|10715.7|19
1652081180000|2022-05-09 07:26:20|10724.5|10720.5|10722.7|10718.7|10725.7|10721.7|10720.9|10717.4|46
1652081190000|2022-05-09 07:26:30|10723.7|10719.7|10725.6|10722.8|10725.7|10722.8|10722.5|10718.5|18
1652081200000|2022-05-09 07:26:40|10724.6|10721.8|10725.7|10721.7|10725.7|10722.1|10722.7|10718.7|30
1652081210000|2022-05-09 07:26:50|10727|10723|10728.7|10724.7|10728.7|10724.7|10725|10721|25
1652081220000|2022-05-09 07:27:00|10728.4|10724.4|10730.3|10726.3|10732.3|10729.1|10727.9|10723.9|40
1652081230000|2022-05-09 07:27:10|10730|10726|10731.8|10727.8|10732.7|10728.8|10729|10725|19
1652081240000|2022-05-09 07:27:20|10731.5|10727.5|10725|10721|10731.5|10727.5|10722.3|10718.3|68
1652081250000|2022-05-09 07:27:30|10724.7|10720.7|10722.7|10718.7|10724.7|10720.7|10721.6|10717.7|27
1652081260000|2022-05-09 07:27:40|10722|10718|10720.7|10716.7|10723.7|10719.7|10720.6|10716.7|56
1652081270000|2022-05-09 07:27:50|10719.7|10715.7|10715.7|10711.7|10720|10716|10713.6|10709.7|107
1652081280000|2022-05-09 07:28:00|10714.6|10711.8|10713.6|10710.8|10716.7|10712.8|10713.6|10709.7|64
1652081290000|2022-05-09 07:28:10|10714.7|10710.7|10713.7|10709.7|10716|10712.8|10712.6|10709|35
1652081300000|2022-05-09 07:28:20|10713.6|10710.8|10717.9|10715.1|10718.7|10715.1|10713.6|10710.8|20
1652081310000|2022-05-09 07:28:30|10717.6|10714.8|10721.5|10717.5|10721.7|10717.8|10716.7|10712.7|19
1652081320000|2022-05-09 07:28:40|10721.7|10717.7|10721.7|10717.7|10722.7|10719.4|10720.6|10717|11
1652081330000|2022-05-09 07:28:50|10721|10717|10723.7|10719.7|10723.7|10719.7|10719.6|10715.7|26
1652081340000|2022-05-09 07:29:00|10723.2|10719.2|10725.7|10721.7|10728.2|10723|10721.6|10718|107
1652081350000|2022-05-09 07:29:10|10725.6|10722.8|10727.7|10723.7|10729.8|10726.4|10725.6|10722.2|31
1652081360000|2022-05-09 07:29:20|10727.2|10724.4|10729.7|10725.7|10730.3|10726.3|10727.2|10724.3|19
1652081370000|2022-05-09 07:29:30|10730.7|10726.7|10731|10727|10732|10728.4|10729.2|10725.3|50
1652081380000|2022-05-09 07:29:40|10730.5|10726.5|10737.9|10735.1|10739|10735.6|10730|10726|55
1652081390000|2022-05-09 07:29:50|10738.7|10734.7|10739|10735|10742.2|10738.8|10738|10734|51
1652081400000|2022-05-09 07:30:00|10740|10736|10737|10733|10740|10736|10732.9|10729|35
1652081410000|2022-05-09 07:30:10|10736|10732|10737|10733|10737.3|10733.3|10734|10730|17
1652081420000|2022-05-09 07:30:20|10736.6|10733.8|10739|10735|10740|10736|10736.6|10733.3|22
1652081430000|2022-05-09 07:30:30|10738.5|10734.5|10735.9|10733.1|10738.5|10734.5|10734.4|10731|11
1652081440000|2022-05-09 07:30:40|10736.3|10732.3|10738|10734|10739|10735.3|10732.6|10729|20
1652081450000|2022-05-09 07:30:50|10737|10733|10738|10734|10738.5|10734.5|10737|10733|5
1652081460000|2022-05-09 07:31:00|10739|10735|10736|10732|10739|10735.1|10735.2|10732|17
1652081470000|2022-05-09 07:31:10|10735|10731|10726|10722|10735|10731|10726|10722|22
1652081480000|2022-05-09 07:31:20|10725.6|10722.8|10726|10722|10728.3|10724.3|10724.6|10721.2|8
1652081490000|2022-05-09 07:31:30|10725.7|10721.7|10731.3|10727.3|10731.5|10727.5|10724.9|10721|24
1652081500000|2022-05-09 07:31:40|10731|10727|10733.5|10729.5|10735|10731|10730.5|10726.5|10
1652081510000|2022-05-09 07:31:50|10733|10729|10731|10727|10735|10731|10731|10727|6
1652081520000|2022-05-09 07:32:00|10730|10726|10732|10728|10732|10729.1|10730|10726|5
1652081530000|2022-05-09 07:32:10|10732.3|10728.3|10734.7|10730.7|10734.8|10731.8|10732.2|10728.3|25
1652081540000|2022-05-09 07:32:20|10734.2|10730.2|10729.7|10725.7|10735.3|10731.3|10728.7|10724.7|15
1652081550000|2022-05-09 07:32:30|10728.9|10726.1|10733.7|10729.7|10733.7|10729.7|10728.6|10725.3|3
1652081560000|2022-05-09 07:32:40|10732.6|10729.8|10738|10734|10738|10734|10732.6|10729|13
1652081570000|2022-05-09 07:32:50|10737.9|10735.1|10745.7|10741.7|10746|10742.8|10737.9|10735|41
1652081580000|2022-05-09 07:33:00|10746|10742|10743|10739|10748|10744|10743|10739|15
1652081590000|2022-05-09 07:33:10|10743.3|10739.3|10741|10737|10744|10740|10740.7|10736.7|8
1652081600000|2022-05-09 07:33:20|10740.8|10736.8|10750|10746|10750.7|10747.4|10738.9|10735.3|73
1652081610000|2022-05-09 07:33:30|10749.7|10745.7|10745.8|10741.8|10749.7|10745.7|10744.2|10741.3|40
1652081620000|2022-05-09 07:33:40|10746.1|10742.1|10750|10746|10751|10747|10743.8|10739.8|27
1652081630000|2022-05-09 07:33:50|10749.3|10745.3|10752|10748|10753|10749|10747.9|10744.5|40
1652081640000|2022-05-09 07:34:00|10752.5|10749.7|10749.9|10747.1|10754.5|10751.7|10749.9|10746|43
1652081650000|2022-05-09 07:34:10|10750.3|10746.3|10747|10743|10750.3|10746.4|10745.9|10742|28
1652081660000|2022-05-09 07:34:20|10746.5|10743.7|10749|10745|10749|10745.1|10746.4|10743|13
1652081670000|2022-05-09 07:34:30|10748.5|10744.5|10748.6|10745.8|10751.7|10747.7|10747.6|10744.5|13
1652081680000|2022-05-09 07:34:40|10748.9|10746.1|10754|10750|10758|10754.1|10748.9|10745.7|55
1652081690000|2022-05-09 07:34:50|10753.2|10750.4|10754|10750|10755|10751.7|10752.2|10748.3|18
1652081700000|2022-05-09 07:35:00|10752.9|10750.1|10750.5|10747.7|10754|10750.4|10750.5|10747|16
1652081710000|2022-05-09 07:35:10|10751.3|10747.3|10751|10747|10752|10748.4|10749.9|10746.6|16
1652081720000|2022-05-09 07:35:20|10749.9|10747.1|10750.6|10747.8|10751.7|10747.8|10744.9|10741.7|41
1652081730000|2022-05-09 07:35:30|10750.7|10746.7|10749.7|10745.7|10750.7|10746.8|10748.6|10744.7|11
1652081740000|2022-05-09 07:35:40|10748.9|10746.1|10752.7|10748.7|10753.7|10750.1|10747.6|10744.7|13
1652081750000|2022-05-09 07:35:50|10751.9|10749.1|10748.7|10744.7|10755.7|10752.1|10748.7|10744.7|36
1652081760000|2022-05-09 07:36:00|10748.6|10745.8|10748.6|10745.8|10751.7|10748.1|10747.6|10744.3|21
1652081770000|2022-05-09 07:36:10|10749|10745|10746.6|10743.8|10749|10745.1|10744.6|10741.7|25
1652081780000|2022-05-09 07:36:20|10745.6|10742.8|10744.7|10740.7|10745.6|10742.8|10744.2|10740.7|20
1652081790000|2022-05-09 07:36:30|10745|10741|10740.7|10736.7|10745.7|10741.8|10736.6|10732.7|55
1652081800000|2022-05-09 07:36:40|10739.6|10736.8|10739.7|10735.7|10740.7|10737.4|10735.6|10732.7|36
1652081810000|2022-05-09 07:36:50|10738.6|10735.8|10736.7|10732.7|10739.7|10736.1|10735.6|10732.7|26
1652081820000|2022-05-09 07:37:00|10735.9|10733.1|10734.7|10730.7|10737.7|10734.1|10734.2|10730.7|30
1652081830000|2022-05-09 07:37:10|10733.6|10730.8|10734|10730|10735.7|10731.8|10732.9|10729.7|23
1652081840000|2022-05-09 07:37:20|10733|10729|10732.6|10729.8|10734|10730.8|10732.2|10728.7|9
1652081850000|2022-05-09 07:37:30|10733.3|10729.3|10732.6|10729.8|10733.7|10729.8|10731.6|10728|8
1652081860000|2022-05-09 07:37:40|10732.7|10728.7|10734|10730|10736.7|10732.8|10732.7|10728.7|13
1652081870000|2022-05-09 07:37:50|10735|10731|10737.3|10733.3|10741|10738.1|10735|10731|158
1652081880000|2022-05-09 07:38:00|10738.3|10734.3|10738|10734|10739.6|10735.7|10736|10732|11
1652081890000|2022-05-09 07:38:10|10736.9|10734.1|10737.3|10733.3|10738|10734.4|10734.6|10730.6|12
1652081900000|2022-05-09 07:38:20|10737|10733|10741|10737|10742|10738.7|10735.9|10733|16
1652081910000|2022-05-09 07:38:30|10740.7|10736.7|10742.9|10740.1|10743|10740.1|10740|10736|8
1652081920000|2022-05-09 07:38:40|10743.3|10739.3|10742.6|10738.6|10744|10740|10741|10737|18
1652081930000|2022-05-09 07:38:50|10741.9|10739.1|10741.8|10737.8|10742|10739.1|10741.2|10737.8|2
1652081940000|2022-05-09 07:39:00|10741.3|10737.3|10738|10734|10742|10738.4|10736.9|10733|11
1652081950000|2022-05-09 07:39:10|10738.1|10734.1|10738.9|10736.1|10740.3|10737.1|10738|10734|14
1652081960000|2022-05-09 07:39:20|10737.9|10735.1|10738|10734|10738.3|10735.1|10735.9|10733|6
1652081970000|2022-05-09 07:39:30|10738.5|10734.5|10739.3|10735.3|10740|10736.1|10737.5|10733.6|18
1652081980000|2022-05-09 07:39:40|10739.5|10735.5|10741|10737|10741|10737.1|10738.9|10735.3|24
1652081990000|2022-05-09 07:39:50|10741.1|10737.1|10741|10737|10741.5|10737.5|10740|10736|2
1652082000000|2022-05-09 07:40:00|10741.3|10737.3|10740.6|10736.6|10746|10742|10740.3|10736.3|19
1652082010000|2022-05-09 07:40:10|10741|10737|10740|10736|10742|10738.1|10738|10734|48
1652082020000|2022-05-09 07:40:20|10738.9|10736.1|10739|10735|10741|10737.1|10737.9|10734|20
1652082030000|2022-05-09 07:40:30|10738|10734|10742|10738|10743|10739.4|10738|10734|27
1652082040000|2022-05-09 07:40:40|10741.8|10739|10737|10733|10743|10739|10737|10733|15
1652082050000|2022-05-09 07:40:50|10735.9|10733.1|10734.2|10731.4|10735.9|10733.1|10730.2|10727.4|52
1652082060000|2022-05-09 07:41:00|10734.5|10731.7|10731.6|10727.6|10735|10731.7|10730.2|10727|64
1652082070000|2022-05-09 07:41:10|10731.3|10727.3|10732.6|10728.6|10732.6|10729.4|10730|10726|16
1652082080000|2022-05-09 07:41:20|10731.6|10727.6|10736.6|10732.6|10736.6|10732.6|10731.5|10727.6|19
1652082090000|2022-05-09 07:41:30|10735.9|10733.1|10738.5|10734.5|10739.6|10735.6|10735.5|10732.3|6
1652082100000|2022-05-09 07:41:40|10737.2|10734.4|10739.6|10735.6|10740.3|10736.7|10737.2|10733.6|15
1652082110000|2022-05-09 07:41:50|10738.9|10736.1|10737.6|10733.6|10740.6|10737.1|10735.9|10732.5|16
1652082120000|2022-05-09 07:42:00|10737.3|10733.3|10731.6|10727.6|10738.8|10735.7|10729.5|10726.3|28
1652082130000|2022-05-09 07:42:10|10732.6|10728.6|10736.5|10733.7|10736.6|10733.7|10730.6|10726.6|25
1652082140000|2022-05-09 07:42:20|10737|10733|10739.6|10735.6|10740|10736.7|10735.6|10731.6|27
1652082150000|2022-05-09 07:42:30|10739.2|10736.4|10740.6|10736.6|10740.6|10736.7|10737.5|10734.6|29
1652082160000|2022-05-09 07:42:40|10739.9|10737.1|10744.6|10740.6|10744.6|10740.7|10739.5|10735.6|16
1652082170000|2022-05-09 07:42:50|10743.5|10740.7|10748|10744|10753|10749.1|10743.5|10740.6|52
1652082180000|2022-05-09 07:43:00|10748.3|10744.3|10753|10749|10753.3|10750.1|10745.9|10742.6|39
1652082190000|2022-05-09 07:43:10|10751.9|10749.1|10747|10743|10752.3|10749.1|10746|10742|15
1652082200000|2022-05-09 07:43:20|10747.9|10745.1|10748.3|10744.3|10749.3|10746.1|10747.9|10744.3|8
1652082210000|2022-05-09 07:43:30|10747.6|10743.6|10748|10744|10748|10744.4|10745.9|10742|10
1652082220000|2022-05-09 07:43:40|10746.9|10744.1|10749|10745|10749|10745.1|10746.7|10743|12
1652082230000|2022-05-09 07:43:50|10748.2|10745.4|10750|10746|10751.3|10747.3|10747.9|10744.3|34
1652082240000|2022-05-09 07:44:00|10748.9|10746.1|10748.3|10744.3|10752|10748|10748.3|10744.3|39
1652082250000|2022-05-09 07:44:10|10748.8|10744.8|10754|10750|10754.1|10750.1|10748.8|10744.8|10
1652082260000|2022-05-09 07:44:20|10753.2|10750.4|10757.3|10753.3|10759|10755|10751.9|10748.3|45
1652082270000|2022-05-09 07:44:30|10757.1|10753.1|10757|10753|10758|10754.1|10754.5|10751|15
1652082280000|2022-05-09 07:44:40|10755.9|10753.1|10758.3|10754.3|10758.3|10754.3|10755.2|10752|13
1652082290000|2022-05-09 07:44:50|10757.5|10754.7|10761.9|10759.1|10765|10762.1|10755.9|10752.3|214
1652082300000|2022-05-09 07:45:00|10762.3|10758.3|10760|10756|10763|10759|10757.9|10753.9|47
1652082310000|2022-05-09 07:45:10|10759.6|10755.6|10762.3|10758.3|10762.3|10759.1|10758.3|10754.3|17
1652082320000|2022-05-09 07:45:20|10761.9|10759.1|10764|10760|10764|10760.7|10759.5|10756.3|30
1652082330000|2022-05-09 07:45:30|10764.2|10761.4|10763.9|10759.9|10765|10761.4|10759.9|10756.5|15
1652082340000|2022-05-09 07:45:40|10764.9|10760.9|10765.2|10762.4|10767.9|10763.9|10764.8|10760.9|45
1652082350000|2022-05-09 07:45:50|10765.9|10761.9|10768.9|10764.9|10770.3|10767|10762.8|10760|90
1652082360000|2022-05-09 07:46:00|10768.6|10764.6|10772.3|10768.3|10775.3|10771.4|10767.8|10764.3|53
1652082370000|2022-05-09 07:46:10|10772.6|10768.6|10768.8|10766|10772.9|10769.4|10768.8|10764.9|31
1652082380000|2022-05-09 07:46:20|10769.6|10765.6|10774.3|10770.3|10774.3|10770.3|10767.8|10764.8|37
1652082390000|2022-05-09 07:46:30|10773.2|10770.4|10773.9|10769.9|10775.4|10771.4|10773.2|10769.8|18
1652082400000|2022-05-09 07:46:40|10774.5|10771.7|10776.9|10772.9|10778.3|10774.3|10774.5|10770.9|23
1652082410000|2022-05-09 07:46:50|10776.8|10774|10782.9|10778.9|10784.4|10781|10776.8|10773.6|41
1652082420000|2022-05-09 07:47:00|10781.8|10779|10783.9|10779.9|10786.3|10783|10781.8|10778.6|43
1652082430000|2022-05-09 07:47:10|10783.6|10779.6|10780.9|10776.9|10784|10781|10780.8|10776.9|41
1652082440000|2022-05-09 07:47:20|10781.3|10777.3|10780.9|10776.9|10783.9|10780.1|10780.9|10776.9|24
1652082450000|2022-05-09 07:47:30|10781.9|10777.9|10792.9|10788.9|10793.3|10789.3|10781.9|10777.9|38
1652082460000|2022-05-09 07:47:40|10791.8|10789|10790.9|10786.9|10792.9|10789.5|10790.9|10786.9|10
1652082470000|2022-05-09 07:47:50|10790.8|10788|10797.9|10793.9|10800.9|10796.9|10790.5|10786.9|60
1652082480000|2022-05-09 07:48:00|10796.8|10794|10799.9|10795.9|10799.9|10796.4|10794.8|10791.9|39
1652082490000|2022-05-09 07:48:10|10799.8|10797|10799.8|10797|10799.8|10797|10798.5|10794.9|8
1652082500000|2022-05-09 07:48:20|10800.6|10796.6|10806.9|10802.9|10807.3|10803.4|10799.2|10795.8|110
1652082510000|2022-05-09 07:48:30|10806.8|10804|10798.9|10794.9|10809.3|10806|10798.5|10794.9|42
1652082520000|2022-05-09 07:48:40|10797.8|10795|10800.9|10796.9|10801.9|10797.9|10797.8|10794.4|34
1652082530000|2022-05-09 07:48:50|10800.2|10797.4|10805.9|10801.9|10806.9|10804|10799.8|10796.6|21
1652082540000|2022-05-09 07:49:00|10804.8|10802|10804.6|10800.6|10806.3|10802.3|10803.8|10800.6|43
1652082550000|2022-05-09 07:49:10|10805.1|10801.1|10808.3|10804.3|10809.6|10806.4|10803.3|10799.3|39
1652082560000|2022-05-09 07:49:20|10807.6|10803.6|10806.2|10803.4|10811.6|10808|10805.8|10802.3|28
1652082570000|2022-05-09 07:49:30|10807.3|10803.3|10804.3|10800.3|10809.3|10805.3|10804.2|10800.3|38
1652082580000|2022-05-09 07:49:40|10804.8|10800.8|10803.3|10799.3|10804.8|10800.8|10802.3|10798.3|11
1652082590000|2022-05-09 07:49:50|10802.9|10798.9|10798.4|10794.4|10802.9|10798.9|10798.4|10794.4|36
1652082600000|2022-05-09 07:50:00|10797.9|10793.9|10796.9|10792.9|10798.9|10795|10795.8|10792.6|24
1652082610000|2022-05-09 07:50:10|10796.5|10793.7|10795.8|10793|10796.6|10793.7|10793.5|10789.9|23
1652082620000|2022-05-09 07:50:20|10795.9|10791.9|10794.9|10790.9|10795.9|10791.9|10793.8|10790.6|6
1652082630000|2022-05-09 07:50:30|10794.8|10792|10795.9|10791.9|10796.4|10793|10794.5|10790.9|21
1652082640000|2022-05-09 07:50:40|10794.8|10792|10795.9|10791.9|10796.6|10793|10790.8|10786.9|33
1652082650000|2022-05-09 07:50:50|10794.8|10792|10797.3|10793.3|10797.9|10794.1|10794.8|10791.6|14
1652082660000|2022-05-09 07:51:00|10797.9|10793.9|10799.9|10795.9|10801.3|10798|10794.8|10790.9|30
1652082670000|2022-05-09 07:51:10|10799.5|10796.7|10798.9|10794.9|10800.3|10797|10797.8|10794.9|4
1652082680000|2022-05-09 07:51:20|10797.8|10795|10795.9|10791.9|10799.6|10796|10794.9|10790.9|18
1652082690000|2022-05-09 07:51:30|10795.5|10792.7|10794.8|10792|10796.9|10792.9|10794.5|10790.9|11
1652082700000|2022-05-09 07:51:40|10795.2|10792.4|10798.3|10795.5|10800.3|10797|10794.9|10790.9|17
1652082710000|2022-05-09 07:51:50|10799.3|10795.3|10797.9|10793.9|10799.3|10795.4|10797.9|10793.9|3
1652082720000|2022-05-09 07:52:00|10797.8|10793.8|10795.9|10791.9|10798.9|10795.4|10795.9|10791.9|21
1652082730000|2022-05-09 07:52:10|10796.9|10792.9|10794.8|10792|10796.9|10792.9|10793.8|10790.9|14
1652082740000|2022-05-09 07:52:20|10795.6|10791.6|10794.9|10790.9|10795.9|10792|10793.8|10790.6|13
1652082750000|2022-05-09 07:52:30|10793.9|10789.9|10794.9|10790.9|10795.9|10792|10793.8|10789.9|10
1652082760000|2022-05-09 07:52:40|10793.8|10791|10793.9|10789.9|10795.9|10792|10792.9|10788.9|19
1652082770000|2022-05-09 07:52:50|10793.6|10789.6|10793.9|10789.9|10794.9|10791|10792.5|10789.4|15
1652082780000|2022-05-09 07:53:00|10792.8|10790|10788.9|10784.9|10793.9|10790|10787.8|10784.9|49
1652082790000|2022-05-09 07:53:10|10790.9|10786.9|10792.9|10788.9|10793.2|10789.2|10790.8|10786.9|9
1652082800000|2022-05-09 07:53:20|10791.9|10787.9|10792.3|10788.3|10792.9|10790|10791.5|10787.9|6
1652082810000|2022-05-09 07:53:30|10791.9|10787.9|10790.9|10786.9|10791.9|10788|10788.8|10785.3|14
1652082820000|2022-05-09 07:53:40|10789.9|10785.9|10789.9|10785.9|10789.9|10787|10788.8|10785.9|1
1652082830000|2022-05-09 07:53:50|10790.9|10786.9|10789.8|10787|10790.9|10787.4|10789.8|10786.6|11
1652082840000|2022-05-09 07:54:00|10788.8|10786|10786.2|10783.4|10789.9|10786|10784.5|10780.6|44
1652082850000|2022-05-09 07:54:10|10786.3|10782.3|10784.2|10781.4|10786.3|10783|10779.9|10775.9|50
1652082860000|2022-05-09 07:54:20|10784.9|10780.9|10787.8|10785|10788.9|10785.4|10782.8|10779.6|46
1652082870000|2022-05-09 07:54:30|10787.9|10783.9|10786.9|10782.9|10790.9|10787.7|10784.9|10780.9|26
1652082880000|2022-05-09 07:54:40|10786.5|10783.7|10787.6|10783.6|10788.3|10785|10784.5|10780.9|10
1652082890000|2022-05-09 07:54:50|10787.9|10783.9|10787.9|10783.9|10788.9|10785.7|10786.8|10783.6|7
1652082900000|2022-05-09 07:55:00|10787.3|10783.3|10784.9|10780.9|10787.9|10784.4|10784.9|10780.9|9
1652082910000|2022-05-09 07:55:10|10784.2|10781.4|10783.9|10779.9|10786.9|10782.9|10782.8|10778.9|16
1652082920000|2022-05-09 07:55:20|10782.8|10780|10782.9|10778.9|10783.3|10780|10780.3|10776.3|9
1652082930000|2022-05-09 07:55:30|10781.9|10777.9|10782.9|10778.9|10783.4|10780|10780.2|10776.2|22
1652082940000|2022-05-09 07:55:40|10782.8|10778.8|10784.9|10780.9|10784.9|10780.9|10781.5|10777.6|10
1652082950000|2022-05-09 07:55:50|10783.8|10781|10783.9|10779.9|10786.3|10782.4|10783.8|10779.9|8
1652082960000|2022-05-09 07:56:00|10783.3|10779.3|10780.8|10778|10783.9|10780|10780.5|10776.9|11
1652082970000|2022-05-09 07:56:10|10780.5|10777.7|10778.6|10774.6|10781.4|10778|10775|10771.6|21
1652082980000|2022-05-09 07:56:20|10778.2|10775.4|10782.9|10778.9|10782.9|10778.9|10777.9|10773.9|13
1652082990000|2022-05-09 07:56:30|10783.2|10779.2|10785.9|10781.9|10785.9|10782|10782.3|10778.3|11
1652083000000|2022-05-09 07:56:40|10785.3|10782.5|10784.9|10780.9|10785.3|10782.5|10783.5|10779.9|10
1652083010000|2022-05-09 07:56:50|10783.5|10780.7|10782.8|10780|10784.9|10781.7|10781.9|10777.9|11
1652083020000|2022-05-09 07:57:00|10783.3|10779.3|10779.9|10775.9|10783.3|10780|10779.2|10775.2|6
1652083030000|2022-05-09 07:57:10|10778.9|10774.9|10782.9|10778.9|10782.9|10779|10778.5|10774.9|28
1652083040000|2022-05-09 07:57:20|10783.2|10779.2|10782.9|10778.9|10783.6|10780|10781.8|10778.9|8
1652083050000|2022-05-09 07:57:30|10783.3|10779.3|10782.9|10778.9|10784.9|10780.9|10782.8|10778.9|1
1652083060000|2022-05-09 07:57:40|10783.9|10779.9|10783.9|10779.9|10783.9|10779.9|10781.9|10777.9|11
1652083070000|2022-05-09 07:57:50|10782.9|10778.9|10786.2|10782.2|10786.2|10782.2|10781.4|10777.4|7
1652083080000|2022-05-09 07:58:00|10786.9|10782.9|10784.9|10780.9|10786.9|10782.9|10783.9|10779.9|13
1652083090000|2022-05-09 07:58:10|10784.1|10781.3|10784.4|10780.4|10784.9|10781.3|10781.9|10777.9|8
1652083100000|2022-05-09 07:58:20|10785.1|10781.1|10783.6|10779.6|10785.1|10781.3|10782.5|10778.9|2
1652083110000|2022-05-09 07:58:30|10782.5|10779.7|10781.2|10777.2|10782.9|10779.7|10781.2|10777.2|4
1652083120000|2022-05-09 07:58:40|10780.8|10776.8|10778.9|10774.9|10780.8|10776.8|10776.5|10773.7|22
1652083130000|2022-05-09 07:58:50|10778.2|10774.2|10779.9|10775.9|10780.9|10776.9|10776.6|10772.6|19
1652083140000|2022-05-09 07:59:00|10780.4|10776.4|10778.9|10774.9|10780.4|10776.4|10777.9|10773.9|8
1652083150000|2022-05-09 07:59:10|10779.2|10775.2|10779.6|10775.6|10780.9|10777.7|10775.2|10771.2|69
1652083160000|2022-05-09 07:59:20|10779.5|10776.7|10791.9|10787.9|10793.2|10789.2|10779.5|10776.7|37
1652083170000|2022-05-09 07:59:30|10792.2|10788.2|10793.2|10789.2|10794.2|10791|10792.1|10788.2|22
1652083180000|2022-05-09 07:59:40|10794.5|10791.7|10797.9|10793.9|10799.2|10796|10794.5|10791.7|38
1652083190000|2022-05-09 07:59:50|10797.5|10794.7|10794.2|10790.2|10798.2|10795|10794.2|10790.2|9
1652083200000|2022-05-09 08:00:00|10793.6|10789.6|10779.4|10775.4|10794.9|10790.9|10779.4|10775.4|148
1652083210000|2022-05-09 08:00:10|10780.4|10776.4|10778.8|10776|10780.9|10776.9|10777.5|10773.9|10
1652083220000|2022-05-09 08:00:20|10780.9|10776.9|10779.2|10775.2|10780.9|10777.5|10778.8|10774.9|20
1652083230000|2022-05-09 08:00:30|10779.7|10775.7|10780.9|10776.9|10781.9|10777.9|10779.2|10775.2|12
1652083240000|2022-05-09 08:00:40|10781.9|10777.9|10780.4|10776.4|10782.1|10778.3|10778.8|10775.9|20
1652083250000|2022-05-09 08:00:50|10780.9|10776.9|10778.6|10774.6|10782.1|10776.9|10774.5|10771.6|72
1652083260000|2022-05-09 08:01:00|10776.5|10773.7|10775.1|10771.1|10777.6|10773.7|10774.9|10770.9|25
1652083270000|2022-05-09 08:01:10|10774.9|10770.9|10769.6|10765.6|10775.6|10772|10768.5|10764.6|35
1652083280000|2022-05-09 08:01:20|10769.4|10765.4|10762|10759.2|10769.4|10765.4|10760.4|10756.4|48
1652083290000|2022-05-09 08:01:30|10761.5|10758.7|10762.6|10758.6|10763.6|10759.7|10758.8|10755.1|37
1652083300000|2022-05-09 08:01:40|10762.4|10758.4|10768.1|10764.1|10768.1|10764.7|10761.5|10757.9|15
1652083310000|2022-05-09 08:01:50|10767.2|10763.2|10764.6|10760.6|10768.9|10765|10762.9|10758.9|32
1652083320000|2022-05-09 08:02:00|10763.8|10761|10762.5|10759.7|10763.8|10761|10762.2|10758.2|15
1652083330000|2022-05-09 08:02:10|10762.9|10758.9|10763.4|10759.4|10764.6|10760.7|10761.5|10757.6|12
1652083340000|2022-05-09 08:02:20|10762.6|10758.6|10766.2|10762.2|10766.9|10763|10760.8|10757.6|29
1652083350000|2022-05-09 08:02:30|10766.6|10762.6|10765.6|10761.6|10770.9|10766.9|10763.2|10759.2|46
1652083360000|2022-05-09 08:02:40|10764.5|10761.7|10765.6|10761.6|10765.6|10761.7|10762.5|10759.6|23
1652083370000|2022-05-09 08:02:50|10765.5|10762.7|10768.8|10766|10769.6|10766|10764.5|10761.2|11
1652083380000|2022-05-09 08:03:00|10768.5|10765.7|10768.1|10764.1|10768.9|10765.7|10765.5|10761.6|19
1652083390000|2022-05-09 08:03:10|10767.9|10763.9|10769.6|10765.6|10770.2|10766.2|10767.1|10763.3|23
1652083400000|2022-05-09 08:03:20|10768.6|10764.6|10766.6|10762.6|10768.6|10764.7|10766.5|10762.6|11
1652083410000|2022-05-09 08:03:30|10766.5|10763.7|10767.6|10763.6|10767.6|10763.7|10766.1|10762.1|12
1652083420000|2022-05-09 08:03:40|10767.4|10763.4|10769.6|10765.6|10770.1|10766.1|10767.1|10763.1|19
1652083430000|2022-05-09 08:03:50|10769.5|10766.7|10774.6|10770.6|10774.6|10770.7|10769.1|10765.6|25
1652083440000|2022-05-09 08:04:00|10774.1|10771.3|10775.6|10771.6|10775.6|10772.7|10771.5|10767.9|33
1652083450000|2022-05-09 08:04:10|10774.8|10772|10771.6|10767.6|10775.6|10772|10768.6|10764.6|66
1652083460000|2022-05-09 08:04:20|10770.5|10767.7|10773.6|10769.6|10773.9|10769.9|10770.3|10766.9|7
1652083470000|2022-05-09 08:04:30|10772.6|10768.6|10767.6|10763.6|10772.6|10768.7|10767.6|10763.6|11
1652083480000|2022-05-09 08:04:40|10768.6|10764.6|10768.9|10764.9|10772.6|10769|10764.1|10761.3|76
1652083490000|2022-05-09 08:04:50|10768.6|10764.6|10767.6|10763.6|10769.7|10766.3|10767.5|10763.6|13
1652083500000|2022-05-09 08:05:00|10766.8|10764|10760.6|10756.6|10768.2|10764.7|10760.6|10756.6|29
1652083510000|2022-05-09 08:05:10|10759.8|10757|10762.6|10758.6|10763.6|10760.3|10759.5|10755.6|11
1652083520000|2022-05-09 08:05:20|10763.1|10759.1|10760.6|10756.6|10763.6|10759.6|10760.6|10756.6|10
1652083530000|2022-05-09 08:05:30|10760.4|10756.4|10770.5|10767.7|10771.6|10767.7|10760.4|10756.4|40
1652083540000|2022-05-09 08:05:40|10771.2|10767.2|10771.6|10767.6|10772.5|10769.7|10770.2|10766.2|14
1652083550000|2022-05-09 08:05:50|10772.1|10769.3|10774.6|10770.6|10774.6|10770.7|10767.6|10763.6|28
1652083560000|2022-05-09 08:06:00|10774.9|10770.9|10770.6|10766.6|10774.9|10771|10769.1|10765.6|15
1652083570000|2022-05-09 08:06:10|10770.4|10766.4|10769.6|10765.6|10770.6|10766.6|10768.5|10765.2|7
1652083580000|2022-05-09 08:06:20|10768.9|10764.9|10769.6|10765.6|10769.6|10765.7|10768.5|10764.9|7
1652083590000|2022-05-09 08:06:30|10769.2|10765.2|10772.6|10768.6|10773.6|10769.7|10768.3|10764.6|11
1652083600000|2022-05-09 08:06:40|10771.6|10767.6|10767.6|10763.6|10771.6|10767.7|10767.6|10763.6|9
1652083610000|2022-05-09 08:06:50|10766.8|10764|10764.5|10761.7|10766.8|10764|10764.1|10760.6|80
1652083620000|2022-05-09 08:07:00|10765.2|10761.2|10761.8|10759|10765.6|10762.7|10761.5|10757.6|13
1652083630000|2022-05-09 08:07:10|10761.5|10758.7|10763.5|10760.7|10765.6|10762|10761.5|10758.6|9
1652083640000|2022-05-09 08:07:20|10762.6|10758.6|10759.6|10755.6|10762.6|10759|10757.8|10754.4|22
1652083650000|2022-05-09 08:07:30|10760.1|10756.1|10761.5|10758.7|10762.1|10758.7|10760.1|10756.1|5
1652083660000|2022-05-09 08:07:40|10762.2|10758.2|10761.6|10757.6|10763.4|10760|10760.5|10757.1|17
1652083670000|2022-05-09 08:07:50|10760.5|10757.7|10759.6|10755.6|10760.6|10757.7|10757.9|10753.9|21
1652083680000|2022-05-09 08:08:00|10759.9|10755.9|10758.6|10754.6|10760.7|10756.7|10757.5|10754.1|9
1652083690000|2022-05-09 08:08:10|10757.8|10755|10758.6|10754.6|10759.9|10755.9|10756.8|10753.6|14
1652083700000|2022-05-09 08:08:20|10757.6|10753.6|10763.6|10759.6|10765.1|10761.7|10756.6|10752.6|42
1652083710000|2022-05-09 08:08:30|10763.7|10759.7|10769.5|10766.7|10770.6|10767.7|10763.7|10759.7|19
1652083720000|2022-05-09 08:08:40|10770.6|10766.6|10770.9|10766.9|10771.9|10768.7|10769.5|10765.9|13
1652083730000|2022-05-09 08:08:50|10769.9|10765.9|10768.9|10764.9|10770.6|10766.7|10768.5|10764.9|7
1652083740000|2022-05-09 08:09:00|10767.8|10765|10769.5|10766.7|10771.2|10767.7|10767.1|10763.6|15
1652083750000|2022-05-09 08:09:10|10769.9|10765.9|10772.6|10768.6|10773.6|10770|10768.8|10765.6|11
1652083760000|2022-05-09 08:09:20|10772.8|10770|10778.6|10774.6|10780.6|10777.7|10772.8|10769.6|62
1652083770000|2022-05-09 08:09:30|10777.6|10773.6|10780.6|10776.6|10780.6|10776.7|10777.5|10773.6|14
1652083780000|2022-05-09 08:09:40|10780.2|10776.2|10778.6|10774.6|10780.6|10776.7|10778.1|10774.6|18
1652083790000|2022-05-09 08:09:50|10778.9|10774.9|10782.5|10778.5|10782.9|10779.6|10778.9|10774.9|17
1652083800000|2022-05-09 08:10:00|10783.5|10779.5|10780.4|10777.6|10783.5|10779.5|10777.4|10773.5|14
1652083810000|2022-05-09 08:10:10|10781.5|10777.5|10785.5|10781.5|10785.9|10781.9|10780.4|10776.5|15
1652083820000|2022-05-09 08:10:20|10784.8|10782|10784.8|10782|10787.5|10784|10784.5|10780.5|29
1652083830000|2022-05-09 08:10:30|10784.4|10781.6|10785.8|10783|10786.5|10783.6|10784.4|10781|14
1652083840000|2022-05-09 08:10:40|10785.4|10782.6|10792.9|10788.9|10792.9|10788.9|10785.4|10782.2|28
1652083850000|2022-05-09 08:10:50|10793.5|10789.5|10797.4|10794.6|10801.5|10798.3|10793.5|10789.5|43
1652083860000|2022-05-09 08:11:00|10798.5|10794.5|10803.5|10799.5|10803.9|10799.9|10798.4|10794.5|35
1652083870000|2022-05-09 08:11:10|10802.4|10799.6|10803.1|10800.3|10806.9|10802.9|10801.5|10797.5|59
1652083880000|2022-05-09 08:11:20|10802.8|10800|10802.4|10799.6|10804.5|10801|10801.5|10797.5|20
1652083890000|2022-05-09 08:11:30|10802.9|10798.9|10801.9|10799.1|10807.5|10803.7|10801.1|10797.5|40
1652083900000|2022-05-09 08:11:40|10802.4|10799.6|10806.9|10802.9|10806.9|10803.6|10801.5|10797.5|26
1652083910000|2022-05-09 08:11:50|10806.5|10802.5|10806.5|10802.5|10807.5|10803.5|10804.5|10800.5|10
1652083920000|2022-05-09 08:12:00|10806.9|10802.9|10811.9|10807.9|10815.9|10811.9|10806.4|10802.9|78
1652083930000|2022-05-09 08:12:10|10811.1|10808.3|10810.9|10806.9|10813.9|10809.9|10808.4|10804.9|36
1652083940000|2022-05-09 08:12:20|10811.7|10807.7|10808.9|10804.9|10811.9|10807.9|10808.8|10804.9|16
1652083950000|2022-05-09 08:12:30|10809.5|10805.5|10808.4|10805.6|10810.9|10807|10808.4|10804.9|20
1652083960000|2022-05-09 08:12:40|10808.5|10804.5|10809.2|10805.2|10809.2|10806|10807.4|10803.9|12
1652083970000|2022-05-09 08:12:50|10808.4|10804.4|10811.9|10807.9|10812.5|10809|10806.8|10802.9|18
1652083980000|2022-05-09 08:13:00|10811.4|10808.6|10813.9|10809.9|10814.5|10811.3|10811.4|10808.6|12
1652083990000|2022-05-09 08:13:10|10812.8|10810|10812.9|10808.9|10813.9|10810|10811.8|10807.9|20
1652084000000|2022-05-09 08:13:20|10813.5|10809.5|10812.9|10808.9|10813.9|10810.3|10811.8|10808.2|13
1652084010000|2022-05-09 08:13:30|10812.2|10808.2|10816.1|10813.3|10817.2|10814|10812.2|10808.2|26
1652084020000|2022-05-09 08:13:40|10815.8|10813|10823.9|10819.9|10824.9|10821|10815.8|10812.4|59
1652084030000|2022-05-09 08:13:50|10823.1|10820.3|10818.9|10814.9|10825.2|10821.2|10818.1|10814.7|47
1652084040000|2022-05-09 08:14:00|10819.5|10815.5|10821.9|10817.9|10824.9|10821.3|10818.6|10815.2|46
1652084050000|2022-05-09 08:14:10|10820.9|10816.9|10819.8|10817|10822.9|10818.9|10819.8|10816.5|29
1652084060000|2022-05-09 08:14:20|10820.5|10816.5|10820.9|10816.9|10820.9|10818|10818.1|10814.5|24
1652084070000|2022-05-09 08:14:30|10819.8|10817|10821.9|10817.9|10821.9|10818|10819.8|10815.9|14
1652084080000|2022-05-09 08:14:40|10821.5|10817.5|10820.9|10816.9|10822.9|10819|10820.2|10816.2|20
1652084090000|2022-05-09 08:14:50|10820.4|10817.6|10826.9|10822.9|10828.5|10824.9|10820.4|10817|92
1652084100000|2022-05-09 08:15:00|10825.8|10823|10828.1|10825.3|10829.9|10826|10825.4|10821.7|46
1652084110000|2022-05-09 08:15:10|10829.2|10825.2|10828.9|10824.9|10829.2|10826|10827.8|10824.5|10
1652084120000|2022-05-09 08:15:20|10828.1|10825.3|10828.5|10824.5|10829|10826|10826.4|10823.6|18
1652084130000|2022-05-09 08:15:30|10828.9|10824.9|10827.9|10823.9|10828.9|10826|10827.8|10823.9|18
1652084140000|2022-05-09 08:15:40|10827.4|10824.6|10831.9|10827.9|10834.4|10830.4|10827.4|10823.8|61
1652084150000|2022-05-09 08:15:50|10831.4|10828.6|10831.9|10827.9|10832.2|10828.6|10828|10824|39
1652084160000|2022-05-09 08:16:00|10831.8|10829|10829.5|10825.5|10832.2|10829|10827.8|10824.9|12
1652084170000|2022-05-09 08:16:10|10829.9|10825.9|10826.8|10822.8|10829.9|10825.9|10825.7|10822.3|31
1652084180000|2022-05-09 08:16:20|10826.2|10822.2|10833.3|10829.3|10833.3|10829.3|10826.2|10822.2|28
1652084190000|2022-05-09 08:16:30|10833.7|10829.7|10827.7|10824.9|10833.7|10829.7|10827.4|10823.8|33
1652084200000|2022-05-09 08:16:40|10828.1|10825.3|10828.8|10824.8|10832.8|10828.8|10826.7|10823.3|18
1652084210000|2022-05-09 08:16:50|10827.8|10823.8|10827.8|10823.8|10831.5|10827.5|10826.8|10822.8|45
1652084220000|2022-05-09 08:17:00|10827.5|10823.5|10819.8|10815.8|10827.8|10823.8|10818.4|10814.8|75
1652084230000|2022-05-09 08:17:10|10819.1|10816.3|10822.2|10818.2|10822.5|10818.5|10817.2|10813.2|24
1652084240000|2022-05-09 08:17:20|10821.9|10817.9|10823.8|10819.8|10823.8|10819.9|10819.8|10815.8|15
1652084250000|2022-05-09 08:17:30|10823.1|10820.3|10816.5|10812.5|10823.1|10820.3|10816.1|10812.5|28
1652084260000|2022-05-09 08:17:40|10816.8|10812.8|10809.7|10806.9|10816.8|10812.9|10807.1|10803.7|45
1652084270000|2022-05-09 08:17:50|10811.8|10807.8|10806.8|10802.8|10811.8|10808.3|10806.8|10802.8|24
1652084280000|2022-05-09 08:18:00|10807.7|10803.7|10813.8|10809.8|10813.8|10809.8|10807.7|10803.7|32
1652084290000|2022-05-09 08:18:10|10813.5|10809.5|10810.8|10806.8|10813.8|10809.8|10810.7|10806.8|16
1652084300000|2022-05-09 08:18:20|10811.8|10807.8|10808.8|10804.8|10812.8|10809.3|10808.8|10804.8|15
1652084310000|2022-05-09 08:18:30|10807.7|10804.9|10806.8|10802.8|10810.8|10806.9|10805.5|10801.5|26
1652084320000|2022-05-09 08:18:40|10805.8|10801.8|10806.3|10802.3|10806.8|10802.8|10803.1|10799.3|28
1652084330000|2022-05-09 08:18:50|10806.5|10802.5|10804.7|10801.9|10807.8|10803.9|10804.7|10800.8|7
1652084340000|2022-05-09 08:19:00|10805.2|10801.2|10809.2|10805.2|10809.2|10805.2|10804.7|10800.8|19
1652084350000|2022-05-09 08:19:10|10808.7|10805.9|10813.8|10809.8|10814.5|10810.5|10807.7|10803.8|13
1652084360000|2022-05-09 08:19:20|10813.1|10810.3|10813.8|10809.8|10818.8|10815.6|10812.7|10809.8|25
1652084370000|2022-05-09 08:19:30|10813.4|10810.6|10815.8|10811.8|10815.8|10812.3|10813.4|10810.5|10
1652084380000|2022-05-09 08:19:40|10813.7|10810.9|10815.8|10811.8|10815.8|10811.9|10812.4|10808.8|12
1652084390000|2022-05-09 08:19:50|10816.2|10812.2|10813.8|10809.8|10816.8|10812.8|10811.7|10808.5|11
1652084400000|2022-05-09 08:20:00|10812.8|10808.8|10810.8|10806.8|10813.8|10810.9|10810.8|10806.8|7
1652084410000|2022-05-09 08:20:10|10810.5|10806.5|10805.8|10801.8|10810.5|10806.9|10805.5|10801.5|37
1652084420000|2022-05-09 08:20:20|10805.3|10801.3|10808.8|10804.8|10809.5|10805.5|10804.8|10800.8|34
1652084430000|2022-05-09 08:20:30|10810|10806|10812.8|10808.8|10813.8|10809.8|10805.8|10801.8|7
1652084440000|2022-05-09 08:20:40|10812.5|10808.5|10818.8|10814.8|10819.8|10815.8|10808.8|10804.8|27
1652084450000|2022-05-09 08:20:50|10819.2|10815.2|10820.2|10816.2|10822.8|10818.9|10816.7|10813.8|12
1652084460000|2022-05-09 08:21:00|10820.5|10816.5|10821.7|10818.9|10822.8|10818.9|10820.5|10816.5|32
1652084470000|2022-05-09 08:21:10|10820.5|10816.5|10822.7|10819.9|10823.8|10819.9|10818.7|10814.8|35
1652084480000|2022-05-09 08:21:20|10822.8|10818.8|10822.2|10818.2|10823.1|10820.3|10820.8|10816.8|13
1652084490000|2022-05-09 08:21:30|10821.8|10817.8|10823.8|10819.8|10826.8|10822.9|10820.1|10816.8|27
1652084500000|2022-05-09 08:21:40|10822.7|10819.9|10821.8|10817.8|10823.8|10820.3|10820.4|10816.8|10
1652084510000|2022-05-09 08:21:50|10820.7|10817.9|10821.8|10817.8|10822.8|10818.8|10820.4|10817.5|8
1652084520000|2022-05-09 08:22:00|10820.7|10817.9|10818.8|10814.8|10823.2|10819.3|10816.7|10812.8|22
1652084530000|2022-05-09 08:22:10|10819.8|10815.8|10823.8|10819.8|10826.5|10822.9|10818.7|10815.5|61
1652084540000|2022-05-09 08:22:20|10823.5|10819.5|10816.7|10813.9|10823.8|10819.8|10816.7|10813.5|21
1652084550000|2022-05-09 08:22:30|10817.2|10813.2|10814.5|10810.5|10817.2|10813.2|10814.2|10810.2|20
1652084560000|2022-05-09 08:22:40|10814.2|10810.2|10818.8|10814.8|10818.8|10814.8|10812.8|10808.8|15
1652084570000|2022-05-09 08:22:50|10818.1|10815.3|10819.8|10815.8|10820.8|10817.3|10816.8|10812.8|20
1652084580000|2022-05-09 08:23:00|10818.8|10814.8|10813.8|10809.8|10818.8|10814.8|10811.7|10808.3|13
1652084590000|2022-05-09 08:23:10|10812.8|10808.8|10817.8|10813.8|10820.2|10816.2|10812.7|10808.8|22
1652084600000|2022-05-09 08:23:20|10818|10814|10820.7|10816.7|10820.8|10816.8|10816.3|10812.3|16
1652084610000|2022-05-09 08:23:30|10820.2|10816.2|10814.1|10810.1|10820.2|10816.3|10812.8|10808.8|16
1652084620000|2022-05-09 08:23:40|10814.5|10810.5|10811.5|10807.5|10814.8|10810.9|10809.7|10806.8|15
1652084630000|2022-05-09 08:23:50|10811.2|10807.2|10806.1|10802.1|10811.2|10807.2|10804.7|10801.8|21
1652084640000|2022-05-09 08:24:00|10806.8|10802.8|10809.5|10805.5|10809.8|10805.8|10803.7|10800.5|25
1652084650000|2022-05-09 08:24:10|10809.2|10805.2|10808.8|10804.8|10810.5|10806.9|10807.7|10804.1|24
1652084660000|2022-05-09 08:24:20|10809.1|10805.1|10810.5|10806.5|10812.5|10809.3|10809.1|10805.1|32
1652084670000|2022-05-09 08:24:30|10809.7|10806.9|10809.5|10805.5|10810.3|10806.9|10808.4|10804.5|8
1652084680000|2022-05-09 08:24:40|10809.3|10805.3|10811.5|10807.5|10811.8|10808.6|10808.5|10804.5|8
1652084690000|2022-05-09 08:24:50|10811.2|10807.2|10808.5|10804.5|10816.5|10812.6|10808|10804|25
1652084700000|2022-05-09 08:25:00|10808.2|10804.2|10813.2|10809.2|10813.2|10809.6|10807.2|10803.2|19
1652084710000|2022-05-09 08:25:10|10812.5|10808.5|10816.5|10812.5|10816.5|10812.5|10811.4|10807.5|14
1652084720000|2022-05-09 08:25:20|10816.4|10813.6|10813.5|10809.5|10816.8|10813.6|10812.5|10808.5|2
1652084730000|2022-05-09 08:25:30|10813.8|10809.8|10814.5|10810.5|10816.7|10812.7|10812.4|10809.2|19
1652084740000|2022-05-09 08:25:40|10813.5|10809.5|10812.8|10808.8|10814.5|10810.9|10812.4|10808.5|16
1652084750000|2022-05-09 08:25:50|10813.5|10809.5|10812.5|10808.5|10813.5|10809.9|10811.4|10807.5|26
1652084760000|2022-05-09 08:26:00|10812.1|10809.3|10813.5|10809.5|10814.5|10810.9|10811.7|10808.3|17
1652084770000|2022-05-09 08:26:10|10812.4|10809.6|10800.8|10796.8|10812.4|10809.6|10799.8|10795.8|79
1652084780000|2022-05-09 08:26:20|10801.2|10797.2|10802.7|10798.7|10803.5|10799.9|10799.7|10796.2|54
1652084790000|2022-05-09 08:26:30|10803|10799|10804.5|10800.5|10805.5|10801.5|10799.2|10795.2|85
1652084800000|2022-05-09 08:26:40|10804.4|10801.6|10804.5|10800.5|10805.5|10801.9|10802.4|10798.5|52
1652084810000|2022-05-09 08:26:50|10805.5|10801.5|10803.4|10800.6|10806.5|10803.6|10803.4|10799.5|29
1652084820000|2022-05-09 08:27:00|10804.4|10801.6|10812.5|10808.5|10813.5|10809.5|10804.1|10800.5|33
1652084830000|2022-05-09 08:27:10|10811.5|10807.5|10809.5|10805.5|10811.5|10807.9|10808.7|10805.2|17
1652084840000|2022-05-09 08:27:20|10808.9|10804.9|10804.5|10800.5|10810.7|10806.7|10804.4|10800.5|26
1652084850000|2022-05-09 08:27:30|10805.4|10802.6|10806.5|10802.5|10809.2|10805.6|10805.4|10801.5|8
1652084860000|2022-05-09 08:27:40|10806.2|10802.2|10804.5|10800.5|10806.5|10802.6|10802.1|10798.5|17
1652084870000|2022-05-09 08:27:50|10803.4|10800.6|10803.5|10799.5|10808.5|10804.6|10803.4|10799.5|14
1652084880000|2022-05-09 08:28:00|10802.8|10798.8|10804.5|10800.5|10804.8|10801.6|10802.8|10798.8|16
1652084890000|2022-05-09 08:28:10|10803.7|10800.9|10812.5|10808.5|10813.8|10809.9|10801.7|10798.9|57
1652084900000|2022-05-09 08:28:20|10810.3|10806.3|10818.2|10814.2|10820.1|10816.1|10809.4|10806.3|45
1652084910000|2022-05-09 08:28:30|10817.5|10813.5|10813.5|10809.5|10820.1|10816.6|10812.4|10808.5|74
1652084920000|2022-05-09 08:28:40|10813.6|10809.6|10817.5|10813.5|10817.5|10813.6|10813.4|10809.5|35
1652084930000|2022-05-09 08:28:50|10816.4|10813.6|10819|10816.2|10822.3|10818.3|10815.5|10811.5|45
1652084940000|2022-05-09 08:29:00|10819.4|10816.6|10816.5|10812.5|10824.1|10820.7|10815.4|10811.5|60
1652084950000|2022-05-09 08:29:10|10816.4|10813.6|10819.5|10815.5|10820.1|10816.6|10815.5|10811.5|22
1652084960000|2022-05-09 08:29:20|10819|10815|10819.7|10816.9|10825.1|10821.6|10816.4|10812.5|50
1652084970000|2022-05-09 08:29:30|10819.4|10816.6|10819.8|10815.8|10822.5|10818.6|10818.8|10814.8|25
1652084980000|2022-05-09 08:29:40|10819.5|10815.5|10820.5|10816.5|10822.8|10818.9|10818.4|10814.5|34
1652084990000|2022-05-09 08:29:50|10820.2|10816.2|10807.5|10803.5|10821.5|10817.6|10805.1|10801.1|130
1652085000000|2022-05-09 08:30:00|10803.5|10799.5|10805.5|10801.5|10805.5|10801.5|10796.4|10792.5|181
1652085010000|2022-05-09 08:30:10|10804.4|10801.6|10803.5|10799.5|10812|10808|10803|10799.5|74
1652085020000|2022-05-09 08:30:20|10803.8|10799.8|10815.8|10811.8|10816.1|10812.1|10802.7|10799.5|18
1652085030000|2022-05-09 08:30:30|10815.5|10811.5|10808|10804|10815.5|10811.6|10807.5|10803.5|35
1652085040000|2022-05-09 08:30:40|10809.5|10805.5|10808.8|10804.8|10809.8|10805.8|10807.4|10803.8|5
1652085050000|2022-05-09 08:30:50|10809.7|10806.9|10804.1|10800.1|10809.8|10806.9|10802.8|10798.8|40
1652085060000|2022-05-09 08:31:00|10803.8|10799.8|10801.5|10797.5|10805.5|10801.9|10799|10795.8|72
1652085070000|2022-05-09 08:31:10|10800.8|10796.8|10799.6|10795.6|10803.8|10799.8|10798.4|10794.5|32
1652085080000|2022-05-09 08:31:20|10800|10796|10789.1|10785.1|10800.8|10796.8|10786.5|10782.5|67
1652085090000|2022-05-09 08:31:30|10789.5|10785.5|10790.5|10786.5|10791.5|10788.6|10788.8|10784.8|13
1652085100000|2022-05-09 08:31:40|10789.4|10786.6|10784.5|10780.5|10791.1|10787.6|10784|10780.5|26
1652085110000|2022-05-09 08:31:50|10784.3|10780.3|10780.5|10776.5|10785.5|10781.6|10779.4|10776.1|38
1652085120000|2022-05-09 08:32:00|10779.7|10776.9|10774.5|10770.5|10780.5|10777.6|10774.5|10770.5|40
1652085130000|2022-05-09 08:32:10|10774|10771.2|10773.5|10769.5|10776.5|10772.5|10772.4|10768.5|17
1652085140000|2022-05-09 08:32:20|10772.4|10769.6|10771.4|10768.6|10774.1|10770.1|10770|10766.5|43
1652085150000|2022-05-09 08:32:30|10771.8|10767.8|10766|10762|10771.8|10767.9|10765.4|10762|32
1652085160000|2022-05-09 08:32:40|10765.8|10761.8|10768.5|10764.5|10768.5|10764.5|10762.8|10758.8|38
1652085170000|2022-05-09 08:32:50|10767.7|10764.9|10770.5|10766.5|10770.6|10767.6|10766|10762|20
1652085180000|2022-05-09 08:33:00|10769.4|10766.6|10763.5|10759.5|10771.5|10767.9|10763.2|10759.2|32
1652085190000|2022-05-09 08:33:10|10764.2|10760.2|10761.5|10757.5|10765.5|10761.5|10761.5|10757.5|28
1652085200000|2022-05-09 08:33:20|10760.7|10757.9|10761.5|10757.5|10766.5|10762.9|10760.5|10756.5|23
1652085210000|2022-05-09 08:33:30|10760.5|10756.5|10763.5|10759.5|10764.8|10760.8|10760.5|10756.5|14
1652085220000|2022-05-09 08:33:40|10763.4|10760.6|10762.4|10759.6|10763.5|10760.6|10759.9|10756.5|18
1652085230000|2022-05-09 08:33:50|10762.8|10758.8|10757|10753|10763|10759.1|10756|10752.5|39
1652085240000|2022-05-09 08:34:00|10757.1|10753.1|10755.2|10751.2|10757.5|10753.5|10754.4|10750.8|25
1652085250000|2022-05-09 08:34:10|10754.8|10750.8|10754.4|10751.6|10757.5|10753.5|10749.5|10745.5|71
1652085260000|2022-05-09 08:34:20|10754.8|10750.8|10751.5|10747.5|10754.8|10751.6|10750.7|10747.5|27
1652085270000|2022-05-09 08:34:30|10750.8|10746.8|10752.4|10749.6|10753.5|10750.6|10749.8|10745.8|26
1652085280000|2022-05-09 08:34:40|10752.5|10748.5|10754.5|10750.5|10755.5|10751.5|10750|10746.5|21
1652085290000|2022-05-09 08:34:50|10753.4|10750.6|10752.5|10748.5|10753.8|10750.6|10750.4|10747.5|14
1652085300000|2022-05-09 08:35:00|10751.4|10748.6|10739.5|10735.5|10751.8|10748.6|10739|10735.1|66
1652085310000|2022-05-09 08:35:10|10739|10736.2|10740.5|10736.5|10741.5|10737.5|10735.5|10731.5|93
1652085320000|2022-05-09 08:35:20|10741.3|10738.5|10740.5|10736.5|10744.8|10741.6|10740|10736.5|35
1652085330000|2022-05-09 08:35:30|10740.8|10736.8|10739.5|10735.5|10742.5|10739.2|10738.4|10734.5|22
1652085340000|2022-05-09 08:35:40|10739.4|10736.6|10739.5|10735.5|10740.6|10736.6|10737.4|10734.5|13
1652085350000|2022-05-09 08:35:50|10739.8|10735.8|10737.3|10733.3|10739.8|10735.9|10735.7|10732.9|20
1652085360000|2022-05-09 08:36:00|10737.5|10733.5|10735.5|10731.5|10738.5|10734.5|10735.4|10731.5|22
1652085370000|2022-05-09 08:36:10|10735|10732.2|10737.5|10733.5|10737.5|10733.6|10731.4|10727.8|226
1652085380000|2022-05-09 08:36:20|10736.4|10733.6|10738.8|10734.8|10740.5|10736.9|10736.4|10732.5|17
1652085390000|2022-05-09 08:36:30|10738.5|10734.5|10741.8|10737.8|10741.8|10738.6|10738.4|10734.5|26
1652085400000|2022-05-09 08:36:40|10741.5|10737.5|10744.5|10740.5|10745.5|10741.9|10741.4|10737.5|17
1652085410000|2022-05-09 08:36:50|10744.4|10741.6|10738.5|10734.5|10744.5|10741.6|10738.5|10734.5|15
1652085420000|2022-05-09 08:37:00|10737.7|10734.9|10741.5|10737.5|10742.5|10738.5|10734|10730.6|42
1652085430000|2022-05-09 08:37:10|10741.8|10737.8|10739.4|10736.6|10742.5|10738.6|10737.5|10733.5|15
1652085440000|2022-05-09 08:37:20|10740.1|10736.1|10739.1|10735.1|10740.5|10736.6|10737|10733|12
1652085450000|2022-05-09 08:37:30|10739.5|10735.5|10739.5|10735.5|10739.5|10736.6|10737|10733.5|14
1652085460000|2022-05-09 08:37:40|10739|10735|10740.5|10736.5|10740.5|10736.5|10737.4|10733.5|15
1652085470000|2022-05-09 08:37:50|10739.5|10735.5|10738.5|10734.5|10740.5|10736.9|10736.5|10732.5|17
1652085480000|2022-05-09 08:38:00|10739.4|10736.6|10744.1|10740.1|10744.8|10740.8|10735.9|10732.5|30
1652085490000|2022-05-09 08:38:10|10743.5|10739.5|10744.5|10740.5|10747.5|10743.5|10743.4|10739.5|20
1652085500000|2022-05-09 08:38:20|10744.8|10740.8|10740.5|10736.5|10744.8|10741.2|10739.7|10736.5|9
1652085510000|2022-05-09 08:38:30|10740.1|10736.1|10743.5|10739.5|10743.5|10739.5|10738.5|10734.5|18
1652085520000|2022-05-09 08:38:40|10742.5|10738.5|10742.5|10738.5|10746.5|10742.5|10742|10738.5|9
1652085530000|2022-05-09 08:38:50|10742|10739.2|10742.5|10738.5|10743.5|10739.9|10741.4|10737.5|7
1652085540000|2022-05-09 08:39:00|10741.4|10738.6|10742.5|10738.5|10743.5|10740.2|10740.4|10737.1|12
1652085550000|2022-05-09 08:39:10|10743.5|10739.5|10734.5|10730.5|10743.5|10739.9|10732.4|10728.5|49
1652085560000|2022-05-09 08:39:20|10734.3|10730.3|10733.5|10729.5|10734.5|10731.1|10732.4|10728.5|23
1652085570000|2022-05-09 08:39:30|10732.7|10729.9|10732.5|10728.5|10734.5|10730.9|10731.7|10728.5|20
1652085580000|2022-05-09 08:39:40|10732.1|10728.1|10733.5|10729.5|10734.5|10730.9|10731|10727.5|15
1652085590000|2022-05-09 08:39:50|10733|10730.2|10730.7|10727.9|10733.5|10730.2|10730.7|10727.5|9
1652085600000|2022-05-09 08:40:00|10731.4|10728.6|10733.8|10729.8|10735.8|10732.6|10731|10727.8|24
1652085610000|2022-05-09 08:40:10|10734.5|10730.5|10733|10730.2|10737.5|10733.6|10733|10729.5|22
1652085620000|2022-05-09 08:40:20|10732.4|10729.6|10731.8|10727.8|10733.5|10729.9|10730.4|10727.1|28
1652085630000|2022-05-09 08:40:30|10730.7|10727.9|10722.4|10718.4|10731.8|10728.2|10721.3|10718.3|39
1652085640000|2022-05-09 08:40:40|10721.8|10717.8|10720.3|10717.5|10721.8|10717.8|10717.8|10714.4|51
1652085650000|2022-05-09 08:40:50|10720.4|10716.4|10723.3|10720.5|10726.4|10723|10720|10716.4|57
1652085660000|2022-05-09 08:41:00|10725.4|10721.4|10727.1|10723.1|10728.1|10724.5|10724.3|10721.1|27
1652085670000|2022-05-09 08:41:10|10726.8|10722.8|10726.7|10723.9|10727.4|10723.9|10725.3|10721.4|6
1652085680000|2022-05-09 08:41:20|10727.4|10723.4|10728.3|10725.5|10730.4|10726.9|10727.3|10723.4|13
1652085690000|2022-05-09 08:41:30|10729.1|10725.1|10733|10730.2|10737.5|10733.5|10729.1|10725.1|159
1652085700000|2022-05-09 08:41:40|10734.1|10730.1|10733.4|10729.4|10735.4|10731.4|10732.3|10728.4|17
1652085710000|2022-05-09 08:41:50|10733.3|10730.5|10732.8|10728.8|10735.4|10732.2|10732.7|10728.8|18
1652085720000|2022-05-09 08:42:00|10732.3|10729.5|10731.4|10727.4|10733.8|10729.8|10728.4|10724.4|29
1652085730000|2022-05-09 08:42:10|10730.4|10726.4|10728.8|10724.8|10731.4|10727.4|10728.3|10724.4|18
1652085740000|2022-05-09 08:42:20|10728.4|10724.4|10728.4|10724.4|10730.4|10726.5|10726.3|10723.4|44
1652085750000|2022-05-09 08:42:30|10727.8|10723.8|10727.4|10723.4|10728.8|10725.5|10726.3|10723.4|11
1652085760000|2022-05-09 08:42:40|10727.3|10723.3|10738.4|10734.4|10739.4|10735.4|10727.3|10723.3|46
1652085770000|2022-05-09 08:42:50|10738.6|10734.6|10742.8|10738.8|10744.6|10740.9|10737|10733.1|61
1652085780000|2022-05-09 08:43:00|10742.4|10738.4|10743.4|10739.4|10744.9|10740.9|10739.4|10735.4|45
1652085790000|2022-05-09 08:43:10|10742.9|10738.9|10740.3|10737.5|10743.4|10739.9|10740.3|10737.4|14
1652085800000|2022-05-09 08:43:20|10741.1|10737.1|10739.1|10735.1|10743.4|10739.4|10738|10734.4|24
1652085810000|2022-05-09 08:43:30|10737.9|10733.9|10737.1|10733.1|10739.1|10735.5|10736.1|10732.1|7
1652085820000|2022-05-09 08:43:40|10738.6|10734.6|10743.1|10739.1|10743.6|10740.2|10737.9|10733.9|18
1652085830000|2022-05-09 08:43:50|10743.4|10739.4|10744.6|10740.6|10744.8|10741.2|10743|10739.4|24
1652085840000|2022-05-09 08:44:00|10744.4|10740.4|10744.9|10740.9|10745.4|10741.4|10743.4|10739.4|15
1652085850000|2022-05-09 08:44:10|10745.1|10741.1|10743.4|10739.4|10745.4|10741.9|10742.3|10739.3|23
1652085860000|2022-05-09 08:44:20|10743.6|10739.6|10740.8|10736.8|10743.6|10739.6|10739.4|10735.4|17
1652085870000|2022-05-09 08:44:30|10739.8|10735.8|10742.6|10738.6|10743.4|10739.4|10738.4|10734.4|19
1652085880000|2022-05-09 08:44:40|10742.4|10738.4|10740.4|10736.4|10742.4|10739.5|10740|10736.4|3
1652085890000|2022-05-09 08:44:50|10740.3|10737.5|10742.4|10738.4|10744.4|10740.4|10740.3|10737.5|9
1652085900000|2022-05-09 08:45:00|10741.8|10737.8|10739.9|10735.9|10741.8|10737.8|10737.4|10733.4|11
1652085910000|2022-05-09 08:45:10|10739.4|10735.4|10745.3|10742.5|10745.3|10742.5|10739|10735.4|17
1652085920000|2022-05-09 08:45:20|10746.7|10742.7|10752.1|10748.1|10754.4|10750.9|10746.7|10742.7|29
1652085930000|2022-05-09 08:45:30|10751.1|10747.1|10744.4|10740.4|10751.4|10747.4|10744.3|10740.4|12
1652085940000|2022-05-09 08:45:40|10744.1|10740.1|10750.8|10746.8|10750.8|10747.2|10743.4|10739.4|11
1652085950000|2022-05-09 08:45:50|10751.4|10747.4|10748.4|10744.4|10751.4|10747.4|10748.4|10744.4|10
1652085960000|2022-05-09 08:46:00|10747.3|10744.5|10750.4|10746.4|10750.4|10746.4|10746.4|10742.4|16
1652085970000|2022-05-09 08:46:10|10749.4|10745.4|10752.4|10748.4|10754.8|10750.8|10748.1|10744.1|18
1652085980000|2022-05-09 08:46:20|10753|10750.2|10755.4|10751.4|10755.4|10751.5|10750|10746.4|19
1652085990000|2022-05-09 08:46:30|10758.7|10755.9|10758.1|10754.1|10761.1|10757.1|10753.3|10750.1|137
1652086000000|2022-05-09 08:46:40|10758.4|10754.4|10759.7|10755.7|10760.1|10756.2|10756.3|10753.1|29
1652086010000|2022-05-09 08:46:50|10760.4|10756.4|10767.4|10763.4|10767.8|10764.5|10760.1|10756.1|26
1652086020000|2022-05-09 08:47:00|10768.1|10764.1|10767.7|10763.7|10769.2|10765.2|10764.3|10760.9|44
1652086030000|2022-05-09 08:47:10|10767.1|10763.1|10767.7|10763.7|10770.7|10767.5|10766.7|10762.7|24
1652086040000|2022-05-09 08:47:20|10767.6|10764.8|10766.7|10762.7|10768.4|10764.8|10765.6|10762.7|22
1652086050000|2022-05-09 08:47:30|10766.2|10762.2|10763.4|10759.4|10766.7|10762.7|10763.1|10759.1|9
1652086060000|2022-05-09 08:47:40|10764.4|10760.4|10762.2|10758.2|10764.7|10760.8|10762.2|10758.2|8
1652086070000|2022-05-09 08:47:50|10761.7|10757.7|10765.7|10761.7|10766.1|10762.8|10761.3|10757.7|13
1652086080000|2022-05-09 08:48:00|10766.1|10762.1|10769.1|10765.1|10769.6|10765.6|10765.7|10761.7|15
1652086090000|2022-05-09 08:48:10|10767.3|10764.5|10767.7|10763.7|10768.7|10764.8|10767|10763.1|5
1652086100000|2022-05-09 08:48:20|10767.4|10763.4|10769.1|10765.1|10769.7|10765.8|10766.6|10763.4|9
1652086110000|2022-05-09 08:48:30|10768.7|10764.7|10773.7|10769.7|10774.7|10770.7|10768|10764.1|23
1652086120000|2022-05-09 08:48:40|10774.7|10770.7|10776.2|10772.2|10780.7|10776.7|10771.2|10767.2|55
1652086130000|2022-05-09 08:48:50|10776.4|10772.4|10776.7|10772.7|10777.7|10773.9|10775.3|10771.7|10
1652086140000|2022-05-09 08:49:00|10776.4|10772.4|10775.7|10771.7|10782.7|10778.8|10774.4|10770.4|85
1652086150000|2022-05-09 08:49:10|10775|10772.2|10776.1|10772.1|10776.7|10773.2|10774.4|10770.4|25
1652086160000|2022-05-09 08:49:20|10775.7|10771.7|10779.1|10775.1|10779.1|10775.8|10774.6|10771.1|12
1652086170000|2022-05-09 08:49:30|10778.7|10774.7|10777.7|10773.7|10780.4|10776.4|10777.6|10773.7|13
1652086180000|2022-05-09 08:49:40|10777.6|10774.8|10777.6|10774.8|10780.7|10776.9|10777.6|10773.7|18
1652086190000|2022-05-09 08:49:50|10778.2|10774.2|10776.3|10773.5|10778.2|10774.2|10776|10772.7|5
1652086200000|2022-05-09 08:50:00|10776.6|10773.8|10777.7|10773.7|10777.7|10774.5|10773.3|10769.7|31
1652086210000|2022-05-09 08:50:10|10777.4|10773.4|10776.7|10772.7|10778.7|10774.7|10775.7|10771.7|16
1652086220000|2022-05-09 08:50:20|10775.7|10771.7|10774.7|10770.7|10775.7|10771.8|10774.3|10770.7|6
1652086230000|2022-05-09 08:50:30|10775.2|10771.2|10773.4|10769.4|10777.7|10773.7|10773.1|10769.1|21
1652086240000|2022-05-09 08:50:40|10773.2|10769.2|10768.1|10764.1|10773.7|10769.7|10767.4|10763.4|34
1652086250000|2022-05-09 08:50:50|10767.7|10763.7|10764.6|10761.8|10768.7|10765.2|10764.6|10761.2|12
1652086260000|2022-05-09 08:51:00|10765.4|10761.4|10770.6|10767.8|10773.2|10769.8|10764.3|10760.7|39
1652086270000|2022-05-09 08:51:10|10771.7|10767.7|10768.6|10765.8|10774.7|10770.8|10768.6|10764.7|48
1652086280000|2022-05-09 08:51:20|10769.1|10765.1|10769.7|10765.7|10769.7|10765.8|10766.1|10762.7|21
1652086290000|2022-05-09 08:51:30|10769.4|10765.4|10770.2|10766.2|10771.7|10767.7|10769.4|10765.4|6
1652086300000|2022-05-09 08:51:40|10769.7|10765.7|10778.7|10774.7|10778.7|10775.2|10769.7|10765.7|36
1652086310000|2022-05-09 08:51:50|10780.7|10776.7|10781|10778.2|10782.1|10778.2|10777.7|10773.7|23
1652086320000|2022-05-09 08:52:00|10780.6|10777.8|10778.6|10775.8|10780.7|10777.8|10778.6|10775.2|11
1652086330000|2022-05-09 08:52:10|10778.7|10774.7|10776.7|10772.7|10778.8|10775.8|10775.6|10772.7|15
1652086340000|2022-05-09 08:52:20|10776.1|10772.1|10780.1|10777.3|10780.7|10777.3|10774.6|10771.7|11
1652086350000|2022-05-09 08:52:30|10779.6|10776.8|10777.7|10773.7|10780.4|10776.8|10776.3|10772.7|6
1652086360000|2022-05-09 08:52:40|10777.6|10773.6|10775.7|10771.7|10777.6|10773.6|10774.6|10770.7|7
1652086370000|2022-05-09 08:52:50|10776.2|10772.2|10780.6|10777.8|10780.6|10777.8|10776.2|10772.2|15
1652086380000|2022-05-09 08:53:00|10780.7|10776.7|10779.2|10775.2|10780.7|10777.8|10778.6|10774.7|9
1652086390000|2022-05-09 08:53:10|10778.7|10774.7|10776.3|10773.5|10781.4|10777.4|10775.6|10771.7|9
1652086400000|2022-05-09 08:53:20|10777|10774.2|10777.7|10773.7|10778.4|10774.8|10777|10773.7|3
1652086410000|2022-05-09 08:53:30|10777|10774.2|10777.7|10773.7|10777.7|10774.2|10777|10773|3
1652086420000|2022-05-09 08:53:40|10777|10774.2|10773.7|10769.7|10777|10774.2|10773.3|10769.7|11
1652086430000|2022-05-09 08:53:50|10773.6|10770.8|10777.2|10773.2|10777.7|10773.7|10773.6|10770.7|11
1652086440000|2022-05-09 08:54:00|10777.7|10773.7|10778.6|10775.8|10781.4|10777.8|10776.7|10772.7|16
1652086450000|2022-05-09 08:54:10|10778.7|10774.7|10776.7|10772.7|10779.4|10775.4|10775.3|10771.7|13
1652086460000|2022-05-09 08:54:20|10776.6|10773.8|10776.7|10772.7|10776.7|10773.8|10776.6|10772.7|1
1652086470000|2022-05-09 08:54:30|10776.3|10773.5|10777.7|10773.7|10779.7|10776.2|10776.3|10772.7|5
1652086480000|2022-05-09 08:54:40|10777|10774.2|10772.6|10769.8|10777|10774.2|10772.6|10769.7|12
1652086490000|2022-05-09 08:54:50|10773.1|10769.1|10774.7|10770.7|10774.7|10771.8|10770.6|10766.7|8
1652086500000|2022-05-09 08:55:00|10773.6|10770.8|10767.6|10764.8|10774.7|10770.8|10767.6|10764.1|10
1652086510000|2022-05-09 08:55:10|10768.1|10764.1|10769.7|10765.7|10769.7|10765.8|10767.1|10763.7|9
1652086520000|2022-05-09 08:55:20|10770.3|10767.5|10771.7|10767.7|10773.7|10769.8|10770.3|10766.7|17
1652086530000|2022-05-09 08:55:30|10772.7|10768.7|10773.7|10769.7|10773.7|10769.7|10771.3|10767.7|9
1652086540000|2022-05-09 08:55:40|10773|10769|10774.6|10771.8|10775.1|10771.8|10772.7|10768.7|7
1652086550000|2022-05-09 08:55:50|10774.3|10771.5|10774.4|10770.4|10774.7|10771.5|10773.6|10769.7|3
1652086560000|2022-05-09 08:56:00|10773.7|10769.7|10770.7|10766.7|10774.7|10770.8|10770.7|10766.7|8
1652086570000|2022-05-09 08:56:10|10770.9|10766.9|10773.7|10769.7|10773.7|10769.7|10769.6|10765.7|5
1652086580000|2022-05-09 08:56:20|10773.4|10769.4|10769.3|10766.5|10773.4|10769.8|10768.7|10764.7|9
1652086590000|2022-05-09 08:56:30|10770|10766|10773.7|10769.7|10773.7|10769.8|10770|10766|4
1652086600000|2022-05-09 08:56:40|10772.7|10768.7|10769.7|10765.7|10773.4|10769.4|10769.7|10765.7|6
1652086610000|2022-05-09 08:56:50|10768.6|10765.8|10770.7|10766.7|10771.7|10767.8|10767.3|10763.7|8
1652086620000|2022-05-09 08:57:00|10769.7|10765.7|10769.7|10765.7|10772.7|10768.7|10769.3|10765.7|4
1652086630000|2022-05-09 08:57:10|10768.6|10765.8|10769.7|10765.7|10770.4|10767.2|10768.6|10764.7|5
1652086640000|2022-05-09 08:57:20|10768.7|10764.7|10771.6|10768.8|10771.6|10768.8|10768.3|10764.7|8
1652086650000|2022-05-09 08:57:30|10770.6|10767.8|10771.6|10768.8|10772.7|10768.8|10770.2|10766.2|4
1652086660000|2022-05-09 08:57:40|10771.3|10768.5|10766.7|10762.7|10771.3|10768.5|10766.6|10762.7|6
1652086670000|2022-05-09 08:57:50|10766|10763.2|10761.7|10757.7|10766|10763.2|10760.3|10756.9|33
1652086680000|2022-05-09 08:58:00|10759.6|10756.8|10762.4|10758.4|10763.7|10759.7|10759.1|10755.1|52
1652086690000|2022-05-09 08:58:10|10762.1|10758.1|10759.4|10755.4|10763.4|10759.8|10759.4|10755.4|23
1652086700000|2022-05-09 08:58:20|10758.6|10755.8|10757.3|10754.5|10759.1|10755.8|10756|10752.4|28
1652086710000|2022-05-09 08:58:30|10757.4|10753.4|10755.4|10751.4|10758.1|10754.5|10752.7|10748.7|50
1652086720000|2022-05-09 08:58:40|10756.1|10752.1|10754.4|10750.4|10756.4|10752.4|10753.4|10749.4|14
1652086730000|2022-05-09 08:58:50|10754.7|10750.7|10755.7|10751.7|10756.1|10752.5|10753.4|10749.4|16
1652086740000|2022-05-09 08:59:00|10755.4|10751.4|10758|10754|10759.4|10755.5|10753.9|10749.9|29
1652086750000|2022-05-09 08:59:10|10757.7|10753.7|10759.4|10755.4|10762|10758.5|10756.8|10753.4|16
1652086760000|2022-05-09 08:59:20|10758.8|10756|10753.4|10749.4|10760.4|10756.8|10751.3|10748|51
1652086770000|2022-05-09 08:59:30|10753.2|10749.2|10752.7|10748.7|10753.4|10749.8|10751.6|10748.4|13
1652086780000|2022-05-09 08:59:40|10751.6|10748.8|10750.4|10746.4|10752.7|10749.5|10749.9|10746.4|12
1652086790000|2022-05-09 08:59:50|10750.3|10747.5|10754.9|10750.9|10755.4|10751.4|10749.6|10746.2|21
1652086800000|2022-05-09 09:00:00|10755.4|10751.4|10752.7|10748.7|10756.4|10752.4|10751|10747|18
1652086810000|2022-05-09 09:00:10|10753|10749|10755.3|10752.5|10755.4|10752.5|10752.9|10749|5
1652086820000|2022-05-09 09:00:20|10755.7|10751.7|10760.3|10757.5|10760.4|10757.5|10754.3|10751.4|12
1652086830000|2022-05-09 09:00:30|10760.7|10756.7|10755.4|10751.4|10761.4|10757.8|10753.9|10750.4|16
1652086840000|2022-05-09 09:00:40|10754.6|10751.8|10753.4|10749.4|10756.4|10752.8|10753.3|10749.4|8
1652086850000|2022-05-09 09:00:50|10753.7|10749.7|10754.4|10750.4|10756.2|10752.2|10753.4|10749.4|6
1652086860000|2022-05-09 09:01:00|10753.3|10750.5|10754.4|10750.4|10755.7|10752.5|10753.3|10749.4|7
1652086870000|2022-05-09 09:01:10|10753.7|10749.7|10749.3|10746.5|10754.4|10750.8|10749.3|10746.5|5
1652086880000|2022-05-09 09:01:20|10749.4|10745.4|10753.4|10749.4|10754.4|10750.4|10746.7|10742.7|29
1652086890000|2022-05-09 09:01:30|10752.4|10748.4|10752.9|10748.9|10754.4|10750.4|10752.3|10748.4|7
1652086900000|2022-05-09 09:01:40|10752.4|10748.4|10755.4|10751.4|10756.4|10752.4|10750.9|10747.4|19
1652086910000|2022-05-09 09:01:50|10756.1|10752.1|10754.7|10750.7|10756.4|10752.5|10754.3|10750.7|9
1652086920000|2022-05-09 09:02:00|10753.7|10749.7|10746.3|10743.5|10753.7|10749.7|10746.3|10742.7|22
1652086930000|2022-05-09 09:02:10|10746.7|10742.7|10748.4|10744.4|10748.7|10744.7|10745|10741|18
1652086940000|2022-05-09 09:02:20|10747.3|10744.5|10749.4|10745.4|10749.4|10745.4|10747.3|10744|3
1652086950000|2022-05-09 09:02:30|10748.6|10745.8|10754.4|10750.4|10755.4|10751.4|10747.9|10743.9|13
1652086960000|2022-05-09 09:02:40|10753.6|10750.8|10756.4|10752.4|10757.4|10753.4|10753.3|10750.5|5
1652086970000|2022-05-09 09:02:50|10756.5|10752.5|10757.3|10754.5|10758.4|10754.8|10756.3|10752.4|9
1652086980000|2022-05-09 09:03:00|10757.9|10755.1|10762|10758|10762|10758.5|10757.9|10754|15
1652086990000|2022-05-09 09:03:10|10761.6|10758.8|10761.4|10757.4|10761.6|10758.8|10759.9|10756.2|11
1652087000000|2022-05-09 09:03:20|10761|10757|10762.4|10758.4|10762.4|10758.4|10761|10757|3
1652087010000|2022-05-09 09:03:30|10762.1|10758.1|10761.4|10757.4|10762.7|10758.7|10760.4|10756.4|7
1652087020000|2022-05-09 09:03:40|10760.4|10756.4|10758|10754|10760.9|10757.2|10756.8|10753.4|14
1652087030000|2022-05-09 09:03:50|10757.6|10754.8|10755.4|10751.4|10758.5|10755.1|10755.4|10751.4|5
1652087040000|2022-05-09 09:04:00|10753.3|10750.5|10758|10754|10758|10754.5|10753.3|10749.9|15
1652087050000|2022-05-09 09:04:10|10757.3|10754.5|10753.9|10751.1|10757.7|10754.5|10753.9|10751.1|10
1652087060000|2022-05-09 09:04:20|10753.6|10750.8|10758.4|10754.4|10759.4|10755.5|10752.9|10749.4|19
1652087070000|2022-05-09 09:04:30|10757.6|10754.8|10755|10751|10757.6|10754.8|10754.3|10750.4|3
1652087080000|2022-05-09 09:04:40|10754.3|10751.5|10755|10751|10755|10751.5|10754.3|10750.4|1
1652087090000|2022-05-09 09:04:50|10753.3|10750.5|10750.9|10746.9|10753.4|10750.5|10750.6|10746.9|16
1652087100000|2022-05-09 09:05:00|10751|10747|10747.7|10743.7|10751|10747.1|10745.4|10741.4|23
1652087110000|2022-05-09 09:05:10|10747.3|10744.5|10747.4|10743.4|10750|10746.5|10745.3|10742|47
1652087120000|2022-05-09 09:05:20|10747.2|10743.2|10747|10743|10747.4|10743.5|10744.4|10740.4|9
1652087130000|2022-05-09 09:05:30|10746.9|10742.9|10750.4|10746.4|10752|10748.5|10745.3|10742|10
1652087140000|2022-05-09 09:05:40|10749.6|10746.8|10747|10743|10750|10746.8|10746.3|10743|8
1652087150000|2022-05-09 09:05:50|10745.3|10742.5|10744.7|10740.7|10746.4|10742.5|10743.3|10739.7|20
1652087160000|2022-05-09 09:06:00|10744.4|10740.4|10743.3|10740.5|10744.4|10740.5|10742.6|10739.4|6
1652087170000|2022-05-09 09:06:10|10742.9|10740.1|10736.4|10732.4|10743.7|10740.5|10735.9|10732.4|81
1652087180000|2022-05-09 09:06:20|10737.2|10733.2|10735.4|10731.4|10737.4|10733.4|10734.3|10730.4|18
1652087190000|2022-05-09 09:06:30|10734.3|10731.5|10737.4|10733.4|10737.7|10733.8|10732.3|10729|66
1652087200000|2022-05-09 09:06:40|10737|10733|10734.7|10730.7|10737|10733|10733.9|10730.4|9
1652087210000|2022-05-09 09:06:50|10734.9|10730.9|10729.4|10725.4|10735.4|10732.5|10729.4|10725.4|46
1652087220000|2022-05-09 09:07:00|10727.9|10723.9|10727|10723|10728.4|10724.5|10725.3|10722|56
1652087230000|2022-05-09 09:07:10|10726.7|10722.7|10727.7|10723.7|10729.4|10725.4|10726.4|10722.4|26
1652087240000|2022-05-09 09:07:20|10724.3|10721.5|10725.3|10722.5|10726.4|10722.5|10723|10719|34
1652087250000|2022-05-09 09:07:30|10725.4|10721.4|10727.4|10723.4|10727.4|10723.4|10724.9|10721.4|8
1652087260000|2022-05-09 09:07:40|10725.4|10721.4|10722.4|10718.4|10726.4|10722.4|10721.3|10717.4|40
1652087270000|2022-05-09 09:07:50|10723.4|10719.4|10726|10722|10726.4|10722.5|10722.6|10719|36
1652087280000|2022-05-09 09:08:00|10727.4|10723.4|10726.4|10722.4|10728.4|10724.8|10725.3|10721.4|20
1652087290000|2022-05-09 09:08:10|10726.7|10722.7|10722.4|10718.4|10728|10724|10722.3|10718.4|23
1652087300000|2022-05-09 09:08:20|10724.4|10720.4|10729.4|10725.4|10729.4|10725.8|10723.3|10719.4|12
1652087310000|2022-05-09 09:08:30|10728.6|10725.8|10733|10729|10733.4|10729.8|10728.3|10725|17
1652087320000|2022-05-09 09:08:40|10732.4|10728.4|10731.6|10728.8|10733.9|10730.5|10728.9|10725.4|26
1652087330000|2022-05-09 09:08:50|10731.7|10727.7|10731.4|10727.4|10732.4|10728.4|10730.9|10726.9|6
1652087340000|2022-05-09 09:09:00|10730.6|10727.8|10730.9|10728.1|10733|10729|10730.6|10727.2|16
1652087350000|2022-05-09 09:09:10|10731.3|10728.5|10731.3|10728.5|10733|10729.5|10731.3|10728|13
1652087360000|2022-05-09 09:09:20|10731.7|10727.7|10731.4|10727.4|10733.9|10730.5|10729.3|10725.4|47
1652087370000|2022-05-09 09:09:30|10730.3|10727.5|10731.3|10728.5|10734.7|10731.5|10730.3|10727.4|23
1652087380000|2022-05-09 09:09:40|10732|10728|10733.4|10729.4|10733.4|10729.5|10731.3|10728|4
1652087390000|2022-05-09 09:09:50|10733|10729|10730.4|10726.4|10733|10729.5|10728.9|10725.4|10
1652087400000|2022-05-09 09:10:00|10730|10726|10726.9|10724.1|10730|10726|10726.9|10723.4|2
1652087410000|2022-05-09 09:10:10|10727.7|10723.7|10726.4|10722.4|10728.4|10725.6|10723.9|10720.4|24
1652087420000|2022-05-09 09:10:20|10725.6|10722.8|10729.4|10725.4|10729.4|10725.8|10725.6|10722.4|10
1652087430000|2022-05-09 09:10:30|10729|10725|10731.4|10727.4|10731.4|10727.4|10727.9|10724|17
1652087440000|2022-05-09 09:10:40|10731.7|10727.7|10732.4|10728.4|10732.7|10728.8|10729.4|10725.4|7
1652087450000|2022-05-09 09:10:50|10732.3|10729.5|10734.4|10730.4|10734.4|10730.5|10732.3|10728.7|15
1652087460000|2022-05-09 09:11:00|10734.3|10731.5|10737.7|10733.7|10740.7|10736.7|10734.3|10730.9|35
1652087470000|2022-05-09 09:11:10|10737.4|10733.4|10738.4|10734.4|10739|10735|10735.3|10732.4|9
1652087480000|2022-05-09 09:11:20|10738.7|10734.7|10735.3|10731.3|10739|10735|10733.2|10729.8|13
1652087490000|2022-05-09 09:11:30|10736.3|10732.3|10737.3|10733.3|10738.3|10735.1|10736.3|10732.3|3
1652087500000|2022-05-09 09:11:40|10737.7|10733.7|10740.3|10736.3|10742.3|10738.8|10736.6|10732.7|44
1652087510000|2022-05-09 09:11:50|10739.2|10736.4|10738.3|10734.3|10741.3|10737.8|10736.2|10733|15
1652087520000|2022-05-09 09:12:00|10738.7|10734.7|10742|10738|10743.3|10739.8|10738.6|10734.7|7
1652087530000|2022-05-09 09:12:10|10741.3|10737.3|10739.2|10736.4|10742.3|10738.3|10736.2|10733.4|13
1652087540000|2022-05-09 09:12:20|10739.3|10735.3|10734.3|10730.3|10739.7|10736.4|10734.3|10730.3|4
1652087550000|2022-05-09 09:12:30|10733.8|10729.8|10735.3|10731.3|10737.3|10733.4|10732.3|10728.3|13
1652087560000|2022-05-09 09:12:40|10735.2|10732.4|10734.3|10730.3|10735.3|10732.4|10732.9|10729.3|4
1652087570000|2022-05-09 09:12:50|10733.9|10731.1|10733|10729|10734.8|10731.1|10732.9|10729|1
1652087580000|2022-05-09 09:13:00|10732.2|10729.4|10732.3|10728.3|10733.3|10730.4|10731.2|10728.2|17
1652087590000|2022-05-09 09:13:10|10731.6|10728.8|10738.3|10734.3|10739.3|10735.3|10731.2|10727.3|16
1652087600000|2022-05-09 09:13:20|10737.9|10735.1|10740.3|10736.3|10740.7|10736.7|10737.9|10734.5|6
1652087610000|2022-05-09 09:13:30|10741.7|10737.7|10740.3|10736.3|10742.3|10738.3|10739.3|10735.3|17
1652087620000|2022-05-09 09:13:40|10739.3|10735.3|10735.2|10732.4|10739.3|10736.4|10735.2|10731.7|5
1652087630000|2022-05-09 09:13:50|10735.6|10732.8|10736.3|10732.3|10740|10736|10735.6|10732.3|9
1652087640000|2022-05-09 09:14:00|10736|10732|10735.3|10731.3|10736.3|10732.4|10733.8|10729.8|5
1652087650000|2022-05-09 09:14:10|10734.6|10731.8|10737.3|10733.3|10738.7|10734.7|10734.2|10731|7
1652087660000|2022-05-09 09:14:20|10736.6|10733.8|10737|10733|10737.7|10734.4|10736.2|10733|2
1652087670000|2022-05-09 09:14:30|10736.9|10734.1|10741.7|10737.7|10742|10738.4|10736.9|10734.1|3
1652087680000|2022-05-09 09:14:40|10742.2|10739.4|10743|10739|10743.3|10739.4|10739.6|10736|38
1652087690000|2022-05-09 09:14:50|10742.5|10738.5|10749.7|10745.7|10750.7|10746.7|10740.2|10737.3|45
1652087700000|2022-05-09 09:15:00|10749.2|10746.4|10747|10743|10750.7|10746.7|10746.2|10742.3|14
1652087710000|2022-05-09 09:15:10|10746.7|10742.7|10756.6|10753.8|10757|10753.8|10745.6|10742.7|70
1652087720000|2022-05-09 09:15:20|10756.7|10752.7|10756.7|10752.7|10757.7|10754.8|10754.7|10750.7|19
1652087730000|2022-05-09 09:15:30|10755.6|10752.8|10757.3|10753.3|10758.7|10755.8|10755.6|10751.7|17
1652087740000|2022-05-09 09:15:40|10757.7|10753.7|10761.3|10757.3|10761.3|10757.8|10756.7|10752.7|49
1652087750000|2022-05-09 09:15:50|10759.7|10755.7|10762|10758|10764.7|10760.8|10759.7|10755.7|29
1652087760000|2022-05-09 09:16:00|10761.7|10757.7|10760.7|10756.7|10761.7|10758.8|10758.6|10755.2|35
1652087770000|2022-05-09 09:16:10|10760|10756|10759.7|10755.7|10760.7|10756.8|10757.7|10753.7|11
1652087780000|2022-05-09 09:16:20|10759.6|10756.8|10756.3|10752.3|10760.3|10756.8|10755.6|10752.2|13
1652087790000|2022-05-09 09:16:30|10756.7|10752.7|10753.7|10749.7|10756.7|10753.1|10753.6|10749.7|11
1652087800000|2022-05-09 09:16:40|10754.3|10750.3|10755.7|10751.7|10756.7|10752.7|10752.7|10748.7|5
1652087810000|2022-05-09 09:16:50|10755.2|10751.2|10755.7|10751.7|10756.7|10753.1|10754.6|10751|7
1652087820000|2022-05-09 09:17:00|10754.7|10750.7|10751.7|10747.7|10754.7|10750.8|10751.2|10747.7|10
1652087830000|2022-05-09 09:17:10|10751.2|10747.2|10748.2|10745.4|10751.2|10747.2|10747.5|10743.6|14
1652087840000|2022-05-09 09:17:20|10750.8|10746.8|10750.6|10746.6|10751.6|10748.7|10749.5|10746.6|13
1652087850000|2022-05-09 09:17:30|10751.9|10749.1|10752.6|10748.6|10752.6|10749.1|10751.5|10747.6|15
1652087860000|2022-05-09 09:17:40|10752.9|10750.1|10753.6|10749.6|10757.6|10753.7|10752.9|10749.5|12
1652087870000|2022-05-09 09:17:50|10752.9|10750.1|10750.5|10747.7|10753.6|10750.1|10750.2|10746.6|8
1652087880000|2022-05-09 09:18:00|10751|10747|10754.6|10750.6|10755.6|10752.4|10750.2|10746.6|7
1652087890000|2022-05-09 09:18:10|10754.8|10750.8|10751.6|10747.6|10756.6|10753.1|10751.2|10747.6|24
1652087900000|2022-05-09 09:18:20|10751.9|10749.1|10752.6|10748.6|10752.6|10749.1|10750.2|10746.6|5
1652087910000|2022-05-09 09:18:30|10751.5|10748.7|10749.6|10745.6|10752.6|10748.7|10748.6|10744.6|15
1652087920000|2022-05-09 09:18:40|10749|10745|10747.6|10743.6|10749.6|10745.6|10745.5|10742.7|16
1652087930000|2022-05-09 09:18:50|10747.8|10743.8|10752.3|10748.3|10752.6|10749.7|10747.8|10743.8|3
1652087940000|2022-05-09 09:19:00|10752.6|10748.6|10750.9|10748.1|10753.6|10749.6|10750.4|10747|5
1652087950000|2022-05-09 09:19:10|10751.3|10747.3|10758.6|10754.6|10758.6|10754.6|10751.1|10747.1|13
1652087960000|2022-05-09 09:19:20|10758.5|10755.7|10758.6|10754.6|10761.1|10757.1|10757.3|10753.3|21
1652087970000|2022-05-09 09:19:30|10757.5|10754.7|10766|10762|10766|10762|10757.5|10753.6|31
1652087980000|2022-05-09 09:19:40|10765.3|10761.3|10765.6|10761.6|10766.4|10762.4|10762.5|10758.6|33
1652087990000|2022-05-09 09:19:50|10765.9|10763.1|10765|10761|10768.6|10764.6|10765|10761|17
1652088000000|2022-05-09 09:20:00|10764.6|10760.6|10774.3|10770.3|10774.3|10770.3|10764.6|10760.6|40
1652088010000|2022-05-09 09:20:10|10773.6|10769.6|10765.6|10761.6|10773.8|10770.7|10763.2|10759.3|42
1652088020000|2022-05-09 09:20:20|10765.1|10761.1|10765.3|10761.3|10765.6|10762.7|10762.5|10758.6|15
1652088030000|2022-05-09 09:20:30|10764.5|10761.7|10764.5|10761.7|10765.6|10762.1|10763.9|10760|16
1652088040000|2022-05-09 09:20:40|10765|10761|10764.6|10760.6|10766.6|10762.6|10764.5|10760.6|1
1652088050000|2022-05-09 09:20:50|10765|10761|10764.8|10760.8|10765.3|10761.3|10764.8|10760.8|1
1652088060000|2022-05-09 09:21:00|10764.6|10760.6|10765.9|10763.1|10768.6|10764.7|10764.6|10760.6|10
1652088070000|2022-05-09 09:21:10|10764.9|10762.1|10765.6|10761.6|10765.8|10762.7|10763.9|10760.3|7
1652088080000|2022-05-09 09:21:20|10764.5|10761.7|10764.6|10760.6|10765.6|10762.1|10764.2|10760.6|4
1652088090000|2022-05-09 09:21:30|10764.8|10760.8|10764.6|10760.6|10767.6|10763.6|10764.5|10760.6|3
1652088100000|2022-05-09 09:21:40|10763.6|10759.6|10763.8|10759.8|10765.3|10761.7|10763.3|10759.3|15
1652088110000|2022-05-09 09:21:50|10764|10760|10764|10760|10764.3|10760.3|10762.5|10759.6|1
1652088120000|2022-05-09 09:22:00|10764.3|10760.3|10760.3|10756.3|10764.3|10760.3|10756.6|10752.6|31
1652088130000|2022-05-09 09:22:10|10760.1|10756.1|10761|10757|10761|10757|10758.6|10754.6|8
1652088140000|2022-05-09 09:22:20|10761.6|10757.6|10762.6|10758.6|10764.6|10761.7|10760.5|10756.6|11
1652088150000|2022-05-09 09:22:30|10762|10758|10758.6|10754.6|10762|10758|10758.6|10754.6|8
1652088160000|2022-05-09 09:22:40|10756.6|10752.6|10758.6|10754.6|10758.6|10754.6|10754.5|10751.6|14
1652088170000|2022-05-09 09:22:50|10757.6|10754.8|10757.6|10753.6|10758.6|10754.8|10756.5|10752.6|6
1652088180000|2022-05-09 09:23:00|10758|10754|10758.9|10754.9|10759.3|10755.7|10757.9|10754|9
1652088190000|2022-05-09 09:23:10|10759.6|10755.6|10759.6|10755.6|10763.6|10759.7|10759.6|10755.6|4
1652088200000|2022-05-09 09:23:20|10758.5|10755.7|10760.6|10756.6|10762.6|10758.7|10758.5|10754.6|7
1652088210000|2022-05-09 09:23:30|10759.6|10755.6|10755.6|10751.6|10759.6|10755.6|10755.6|10751.6|7
1652088220000|2022-05-09 09:23:40|10754.6|10750.6|10745.8|10741.8|10755.6|10752.7|10745.5|10741.6|43
1652088230000|2022-05-09 09:23:50|10745.6|10741.6|10739.3|10735.3|10745.6|10741.6|10737.2|10733.3|88
1652088240000|2022-05-09 09:24:00|10739|10735|10734.3|10730.3|10739.3|10736.1|10732|10728.3|68
1652088250000|2022-05-09 09:24:10|10733.3|10729.3|10734.3|10730.3|10736.6|10733.4|10731.2|10727.3|29
1652088260000|2022-05-09 09:24:20|10734|10730|10732.3|10728.3|10734.3|10731.1|10730.9|10727.3|18
1652088270000|2022-05-09 09:24:30|10731.3|10727.3|10733.8|10729.8|10736.3|10732.3|10731.3|10727.3|23
1652088280000|2022-05-09 09:24:40|10733.6|10729.6|10733|10729|10735.3|10731.7|10731.2|10727.3|14
1652088290000|2022-05-09 09:24:50|10732.3|10728.3|10734.6|10730.6|10736.3|10732.3|10732.3|10728.3|14
1652088300000|2022-05-09 09:25:00|10735.1|10731.1|10733.3|10729.3|10735.1|10731.1|10733.3|10729.3|9
1652088310000|2022-05-09 09:25:10|10734.3|10730.3|10736.3|10732.3|10738.8|10735.4|10732.9|10729.3|20
1652088320000|2022-05-09 09:25:20|10736|10732|10737.3|10733.3|10739.3|10735.3|10734.3|10730.3|19
1652088330000|2022-05-09 09:25:30|10738|10734|10736.5|10732.5|10738.3|10734.3|10736.3|10732.3|6
1652088340000|2022-05-09 09:25:40|10736.8|10732.8|10734.3|10730.3|10737.3|10733.4|10733.2|10729.3|12
1652088350000|2022-05-09 09:25:50|10734.2|10731.4|10736.3|10732.3|10737.3|10733.7|10733.6|10729.6|14
1652088360000|2022-05-09 09:26:00|10735.3|10731.3|10733.3|10729.3|10735.3|10731.4|10733.2|10729.3|18
1652088370000|2022-05-09 09:26:10|10732.9|10730.1|10734.3|10730.3|10737.3|10733.4|10732.9|10730.1|8
1652088380000|2022-05-09 09:26:20|10733.3|10729.3|10734.3|10730.3|10734.3|10730.3|10732.9|10729|1
1652088390000|2022-05-09 09:26:30|10735.2|10732.4|10735.2|10732.4|10737|10733|10732.9|10729.3|12
1652088400000|2022-05-09 09:26:40|10736|10732|10729.3|10725.3|10736.3|10732.4|10728.2|10724.6|27
1652088410000|2022-05-09 09:26:50|10728.9|10726.1|10728.5|10725.7|10730.3|10726.3|10728.2|10724.6|11
1652088420000|2022-05-09 09:27:00|10729.3|10725.3|10724.9|10722.1|10731|10727|10720.5|10717.3|126
1652088430000|2022-05-09 09:27:10|10725.3|10721.3|10725.3|10721.3|10726.5|10722.5|10724.2|10721.3|12
1652088440000|2022-05-09 09:27:20|10724.2|10721.4|10724.3|10720.3|10725.8|10722.1|10722.2|10719|37
1652088450000|2022-05-09 09:27:30|10723.3|10719.3|10724.3|10720.3|10724.3|10720.3|10720.2|10717|20
1652088460000|2022-05-09 09:27:40|10723.2|10720.4|10725.2|10722.4|10728.6|10725.1|10723.2|10719.3|13
1652088470000|2022-05-09 09:27:50|10726|10722|10730.3|10726.3|10730.3|10726.4|10726|10722|11
1652088480000|2022-05-09 09:28:00|10729.3|10725.3|10726.3|10722.3|10730.3|10726.7|10726.3|10722.3|23
1652088490000|2022-05-09 09:28:10|10725.9|10723.1|10732.3|10728.3|10734.6|10730.7|10725.9|10722.6|32
1652088500000|2022-05-09 09:28:20|10731.3|10727.3|10730.3|10726.3|10732.6|10729.4|10730.2|10726.3|7
1652088510000|2022-05-09 09:28:30|10730|10726|10703.3|10699.3|10730|10726|10701.5|10698.1|445
1652088520000|2022-05-09 09:28:40|10703.6|10699.6|10702.3|10698.3|10703.6|10699.9|10696.2|10692.3|273
1652088530000|2022-05-09 09:28:50|10702.6|10698.6|10702.3|10698.3|10703.3|10699.4|10698.2|10694.3|61
1652088540000|2022-05-09 09:29:00|10701.2|10698.4|10702.3|10698.3|10702.3|10698.4|10697.3|10693.3|40
1652088550000|2022-05-09 09:29:10|10701.2|10698.4|10707|10703|10707|10703|10700.9|10698|41
1652088560000|2022-05-09 09:29:20|10706.3|10702.3|10711.3|10707.3|10717.5|10712.4|10703.2|10700|98
1652088570000|2022-05-09 09:29:30|10710.9|10708.1|10715.8|10711.8|10715.9|10711.9|10710.9|10708|18
1652088580000|2022-05-09 09:29:40|10715.6|10711.6|10717.5|10714.7|10720.3|10716.4|10715.3|10711.3|34
1652088590000|2022-05-09 09:29:50|10717.3|10713.3|10716.3|10712.3|10718.3|10715.4|10715.2|10711.9|8
1652088600000|2022-05-09 09:30:00|10716.6|10712.6|10719.3|10715.3|10719.3|10716.4|10714.9|10711.3|32
1652088610000|2022-05-09 09:30:10|10718.9|10714.9|10717.3|10713.3|10722.1|10718.7|10715.9|10711.9|28
1652088620000|2022-05-09 09:30:20|10718|10714|10713.3|10709.3|10718.3|10714.3|10712.3|10708.3|12
1652088630000|2022-05-09 09:30:30|10713|10709|10712.3|10708.3|10713.6|10710.4|10710.2|10706.8|44
1652088640000|2022-05-09 09:30:40|10713.8|10709.8|10713.3|10709.3|10714.3|10710.4|10711.2|10707.3|17
1652088650000|2022-05-09 09:30:50|10713.1|10709.1|10715.3|10711.3|10715.5|10712.7|10712.9|10708.9|17
1652088660000|2022-05-09 09:31:00|10714.8|10712|10712.6|10708.6|10717.3|10714.4|10712.2|10708.3|21
1652088670000|2022-05-09 09:31:10|10711.9|10709.1|10716.3|10712.3|10719.3|10716.4|10711.3|10707.3|43
1652088680000|2022-05-09 09:31:20|10716.9|10712.9|10713.9|10709.9|10717.3|10713.3|10713.9|10709.9|10
1652088690000|2022-05-09 09:31:30|10714.3|10710.3|10716.3|10712.3|10716.9|10712.9|10714.2|10710.3|2
1652088700000|2022-05-09 09:31:40|10717.2|10714.4|10715.2|10712.4|10717.3|10714.4|10715.2|10711.3|6
1652088710000|2022-05-09 09:31:50|10715.9|10711.9|10718.3|10714.3|10719.3|10715.4|10715.9|10711.9|24
1652088720000|2022-05-09 09:32:00|10717.2|10714.4|10712.2|10709.4|10719|10715|10712.2|10709.3|29
1652088730000|2022-05-09 09:32:10|10712.6|10708.6|10712.3|10708.3|10714.3|10710.4|10711.5|10707.9|13
1652088740000|2022-05-09 09:32:20|10713.3|10709.3|10701.3|10697.3|10713.3|10709.3|10699.5|10696.3|58
1652088750000|2022-05-09 09:32:30|10699.3|10695.3|10703.3|10699.3|10703.8|10699.8|10698.2|10695.3|42
1652088760000|2022-05-09 09:32:40|10702.8|10700|10704.3|10700.3|10704.3|10701.4|10702.2|10699.3|10
1652088770000|2022-05-09 09:32:50|10703.8|10701|10705.3|10701.3|10706.3|10702.3|10703.8|10700.3|11
1652088780000|2022-05-09 09:33:00|10705|10701|10693.1|10689.1|10705.3|10701.3|10692|10688|77
1652088790000|2022-05-09 09:33:10|10692.4|10688.4|10695.3|10691.3|10695.3|10691.7|10692.3|10688.3|55
1652088800000|2022-05-09 09:33:20|10695|10691|10696.3|10692.3|10698.3|10694.3|10694.2|10690.9|10
1652088810000|2022-05-09 09:33:30|10695.9|10691.9|10687.6|10683.6|10696.3|10692.3|10684.5|10680.6|316
1652088820000|2022-05-09 09:33:40|10688.3|10684.3|10686|10682|10692|10688|10683.6|10679.6|240
1652088830000|2022-05-09 09:33:50|10685.8|10681.8|10686.6|10682.6|10689|10686.1|10684.9|10681|49
1652088840000|2022-05-09 09:34:00|10687|10683|10671.1|10667.1|10688|10684|10667.6|10663.6|708
1652088850000|2022-05-09 09:34:10|10672.1|10668.1|10667.6|10663.6|10672.6|10668.6|10666.5|10663|153
1652088860000|2022-05-09 09:34:20|10667.3|10663.3|10668.3|10664.3|10670.6|10666.7|10665.5|10662.6|68
1652088870000|2022-05-09 09:34:30|10667.6|10663.6|10660.5|10657.7|10667.6|10663.7|10658.9|10656.1|127
1652088880000|2022-05-09 09:34:40|10660.6|10656.6|10659.6|10655.6|10662.3|10659.1|10655.6|10651.6|118
1652088890000|2022-05-09 09:34:50|10660|10656|10661|10657|10666.1|10662.1|10658.5|10654.6|66
1652088900000|2022-05-09 09:35:00|10660.6|10656.6|10659.5|10656.7|10662.6|10659.1|10659|10655.3|35
1652088910000|2022-05-09 09:35:10|10659.6|10655.6|10643.6|10639.6|10659.6|10655.6|10641.5|10638.1|555
1652088920000|2022-05-09 09:35:20|10643.2|10639.2|10636.3|10632.3|10644.6|10640.7|10628.7|10625.3|566
1652088930000|2022-05-09 09:35:30|10637|10633|10638|10634|10638|10634|10630.2|10626.7|127
1652088940000|2022-05-09 09:35:40|10637.9|10635.1|10641.3|10637.3|10642|10638|10637.9|10634.6|76
1652088950000|2022-05-09 09:35:50|10641.6|10637.6|10642.3|10638.3|10642.3|10638.3|10637.3|10633.3|75
1652088960000|2022-05-09 09:36:00|10642.6|10638.6|10639.3|10635.3|10643.3|10639.4|10637.6|10634.3|79
1652088970000|2022-05-09 09:36:10|10638.3|10634.3|10648.3|10644.3|10652.3|10648.4|10638.3|10634.3|202
1652088980000|2022-05-09 09:36:20|10648|10644|10649.3|10645.3|10653.3|10649.3|10647.2|10644|85
1652088990000|2022-05-09 09:36:30|10650.3|10646.3|10649.8|10645.8|10651.3|10647.3|10645.9|10642.3|25
1652089000000|2022-05-09 09:36:40|10650|10646|10649.3|10645.3|10650.8|10647.4|10647.9|10644|57
1652089010000|2022-05-09 09:36:50|10648.3|10644.3|10654.3|10650.3|10656.3|10652.3|10648.3|10644.3|32
1652089020000|2022-05-09 09:37:00|10653.2|10650.4|10654.3|10650.3|10655.8|10651.8|10653.2|10649.3|16
1652089030000|2022-05-09 09:37:10|10656.3|10652.3|10648.3|10644.3|10656.3|10652.3|10647.2|10643.7|22
1652089040000|2022-05-09 09:37:20|10648|10644|10645.3|10641.3|10648|10644|10644.6|10640.6|8
1652089050000|2022-05-09 09:37:30|10644.7|10640.7|10644.3|10640.3|10645.3|10641.3|10643.2|10639.8|19
1652089060000|2022-05-09 09:37:40|10643.2|10640.4|10641.3|10637.3|10643.2|10640.4|10639.9|10636.3|22
1652089070000|2022-05-09 09:37:50|10641|10637|10640.3|10636.3|10641.6|10637.7|10639.8|10635.8|20
1652089080000|2022-05-09 09:38:00|10639.3|10635.3|10640.3|10636.3|10641.6|10637.6|10638.9|10635.3|14
1652089090000|2022-05-09 09:38:10|10639.9|10637.1|10639.3|10635.3|10640.3|10637.4|10639|10635|10
1652089100000|2022-05-09 09:38:20|10640.3|10636.3|10639.3|10635.3|10643|10639|10636.3|10632.3|44
1652089110000|2022-05-09 09:38:30|10639.1|10635.1|10638.3|10634.3|10639.3|10635.4|10636|10632|29
1652089120000|2022-05-09 09:38:40|10637.2|10634.4|10644.3|10640.3|10645.3|10641.3|10636.3|10632.3|29
1652089130000|2022-05-09 09:38:50|10644.6|10640.6|10645.3|10641.3|10646.3|10642.4|10642.9|10639.3|8
1652089140000|2022-05-09 09:39:00|10646.3|10642.3|10638.2|10635.4|10646.3|10642.7|10638.2|10635.3|31
1652089150000|2022-05-09 09:39:10|10638|10634|10637.3|10633.3|10638.8|10635.4|10636.2|10633.1|24
1652089160000|2022-05-09 09:39:20|10637|10633|10619.3|10615.3|10637|10633|10615.2|10611.8|376
1652089170000|2022-05-09 09:39:30|10618.9|10616.1|10618.5|10614.5|10620.3|10616.7|10615.3|10611.3|60
1652089180000|2022-05-09 09:39:40|10618.3|10614.3|10623.3|10619.3|10624.6|10621.4|10616.5|10613.3|64
1652089190000|2022-05-09 09:39:50|10624|10620|10625.3|10621.3|10626.3|10622.4|10620.9|10617.3|18
1652089200000|2022-05-09 09:40:00|10626.3|10622.3|10627.3|10623.3|10627.3|10623.4|10622.2|10618.3|49
1652089210000|2022-05-09 09:40:10|10626.2|10623.4|10637.3|10633.3|10639.3|10635.4|10626.2|10623.3|222
1652089220000|2022-05-09 09:40:20|10637|10633|10634.3|10630.3|10638|10634.4|10633.3|10629.3|49
1652089230000|2022-05-09 09:40:30|10634.1|10630.1|10639.6|10635.6|10640.3|10636.4|10631.3|10627.3|31
1652089240000|2022-05-09 09:40:40|10639|10635|10637.3|10633.3|10640|10636|10633.3|10629.3|36
1652089250000|2022-05-09 09:40:50|10637.5|10633.5|10638.3|10634.3|10638.6|10634.7|10637|10633|19
1652089260000|2022-05-09 09:41:00|10638.5|10634.5|10638.3|10634.3|10639.3|10635.3|10633.6|10629.6|24
1652089270000|2022-05-09 09:41:10|10637.2|10634.4|10639.6|10635.6|10640.6|10637.4|10637.2|10634.3|26
1652089280000|2022-05-09 09:41:20|10639.3|10635.3|10639.3|10635.3|10641|10637.4|10638.5|10635.3|18
1652089290000|2022-05-09 09:41:30|10638.2|10635.4|10639.6|10635.6|10641.3|10637.3|10638.2|10634.3|29
1652089300000|2022-05-09 09:41:40|10639.8|10635.8|10647.3|10643.3|10647.5|10643.5|10639.6|10635.6|46
1652089310000|2022-05-09 09:41:50|10646.3|10642.3|10646|10642|10646.3|10642.7|10643.5|10640.3|13
1652089320000|2022-05-09 09:42:00|10646.6|10642.6|10637.6|10633.6|10649.1|10645.4|10637.5|10633.6|56
1652089330000|2022-05-09 09:42:10|10637.3|10633.3|10650.5|10647.7|10652.2|10648.2|10637.3|10633.3|111
1652089340000|2022-05-09 09:42:20|10650.6|10646.6|10645.6|10641.6|10650.6|10646.6|10644.6|10640.6|26
1652089350000|2022-05-09 09:42:30|10645.3|10641.3|10644.6|10640.6|10647.1|10643.7|10644.2|10640.3|20
1652089360000|2022-05-09 09:42:40|10644.8|10640.8|10645.6|10641.6|10645.6|10642.7|10643.5|10639.6|17
1652089370000|2022-05-09 09:42:50|10645.8|10641.8|10650.6|10646.6|10650.6|10646.7|10644.3|10640.3|16
1652089380000|2022-05-09 09:43:00|10649.5|10646.7|10650|10646|10652.6|10648.6|10649.5|10645.6|17
1652089390000|2022-05-09 09:43:10|10650.3|10646.3|10658.6|10654.6|10658.8|10655.4|10650.3|10646.3|46
1652089400000|2022-05-09 09:43:20|10658|10655.2|10655.6|10651.6|10658.8|10655.4|10655.5|10651.6|16
1652089410000|2022-05-09 09:43:30|10656.3|10652.3|10659.6|10655.6|10659.6|10655.7|10655.5|10651.6|15
1652089420000|2022-05-09 09:43:40|10659.3|10655.3|10658.6|10654.6|10659.6|10655.7|10655.5|10652.3|18
1652089430000|2022-05-09 09:43:50|10659.1|10655.1|10656.6|10652.6|10659.6|10656.2|10656.2|10652.6|16
1652089440000|2022-05-09 09:44:00|10657.6|10653.6|10662.3|10658.3|10664.9|10661.4|10655.7|10651.7|146
1652089450000|2022-05-09 09:44:10|10661.8|10657.8|10656.3|10652.3|10662.9|10658.9|10655.5|10651.9|48
1652089460000|2022-05-09 09:44:20|10655.6|10651.6|10654.6|10650.6|10656.6|10652.7|10652.5|10649.1|20
1652089470000|2022-05-09 09:44:30|10653.6|10649.6|10657.6|10653.6|10657.8|10653.8|10653.6|10649.6|15
1652089480000|2022-05-09 09:44:40|10658.1|10654.1|10663.6|10659.6|10664.6|10660.6|10656.6|10652.6|24
1652089490000|2022-05-09 09:44:50|10664.6|10660.6|10660.6|10656.6|10664.6|10660.6|10660.6|10656.6|10
1652089500000|2022-05-09 09:45:00|10659.2|10656.4|10660.4|10656.4|10660.9|10657|10658.5|10654.9|13
1652089510000|2022-05-09 09:45:10|10659.9|10655.9|10661.9|10657.9|10661.9|10657.9|10659.9|10655.9|4
1652089520000|2022-05-09 09:45:20|10661.6|10657.6|10661.6|10657.6|10664.8|10660.8|10660.6|10656.6|25
1652089530000|2022-05-09 09:45:30|10661.3|10657.3|10660.4|10656.4|10661.3|10657.3|10659.5|10655.9|5
1652089540000|2022-05-09 09:45:40|10659.9|10655.9|10660.6|10656.6|10661.6|10657.7|10659.5|10655.9|16
1652089550000|2022-05-09 09:45:50|10660.2|10657.4|10660.5|10657.7|10663.1|10659.1|10659.5|10656.3|19
1652089560000|2022-05-09 09:46:00|10660.9|10656.9|10658.1|10654.1|10660.9|10656.9|10651.5|10648.3|50
1652089570000|2022-05-09 09:46:10|10657.6|10653.6|10657.8|10655|10659.6|10655.7|10657.6|10653.6|6
1652089580000|2022-05-09 09:46:20|10658.9|10654.9|10657.6|10653.6|10658.9|10655|10655.6|10651.6|9
1652089590000|2022-05-09 09:46:30|10658.2|10655.4|10657.6|10653.6|10658.8|10655.4|10655.9|10651.9|6
1652089600000|2022-05-09 09:46:40|10658.6|10654.6|10657.9|10653.9|10658.6|10654.7|10657.2|10653.6|8
1652089610000|2022-05-09 09:46:50|10657.6|10653.6|10661.6|10657.6|10663.6|10660|10657.5|10653.6|31
1652089620000|2022-05-09 09:47:00|10660.6|10656.6|10660.6|10656.6|10662.3|10658.7|10659.2|10655.4|5
1652089630000|2022-05-09 09:47:10|10660.5|10657.7|10662.6|10658.6|10664.6|10660.7|10660.5|10656.6|27
1652089640000|2022-05-09 09:47:20|10662.5|10659.7|10671.6|10667.6|10672.9|10669.7|10660.6|10656.6|61
1652089650000|2022-05-09 09:47:30|10671.3|10667.3|10667.9|10663.9|10672.9|10669|10666.9|10662.9|35
1652089660000|2022-05-09 09:47:40|10668.4|10664.4|10665.9|10661.9|10668.4|10665.3|10665.9|10661.9|5
1652089670000|2022-05-09 09:47:50|10664.8|10662|10661.5|10658.7|10665.9|10662|10660.5|10656.8|27
1652089680000|2022-05-09 09:48:00|10661.9|10657.9|10664.6|10660.6|10665.9|10662.4|10660.5|10657.3|15
1652089690000|2022-05-09 09:48:10|10664.5|10661.7|10668.3|10664.3|10669.6|10666.4|10664.5|10661.3|19
1652089700000|2022-05-09 09:48:20|10667.8|10665|10669.6|10665.6|10669.9|10666.7|10667.8|10665|6
1652089710000|2022-05-09 09:48:30|10670.3|10666.3|10666.5|10663.7|10670.3|10666.3|10666.2|10662.6|8
1652089720000|2022-05-09 09:48:40|10665.6|10661.6|10668.9|10664.9|10668.9|10664.9|10663.5|10660.7|21
1652089730000|2022-05-09 09:48:50|10668.6|10664.6|10670.9|10666.9|10671.3|10667.7|10667.9|10663.9|22
1652089740000|2022-05-09 09:49:00|10671.6|10667.6|10673.6|10669.6|10675.6|10671.7|10670.5|10666.6|31
1652089750000|2022-05-09 09:49:10|10673.9|10669.9|10673.6|10669.6|10674.1|10670.1|10671.6|10667.6|13
1652089760000|2022-05-09 09:49:20|10673.9|10669.9|10670.6|10666.6|10674.6|10671|10670.6|10666.6|13
1652089770000|2022-05-09 09:49:30|10671.6|10667.6|10672.5|10669.7|10672.9|10669.7|10670.1|10666.6|6
1652089780000|2022-05-09 09:49:40|10673.2|10670.4|10674.6|10670.6|10674.6|10671.2|10671.5|10667.6|14
1652089790000|2022-05-09 09:49:50|10674.1|10671.3|10674.6|10670.6|10675.6|10671.6|10673.3|10669.4|10
1652089800000|2022-05-09 09:50:00|10672.8|10670|10675.6|10671.6|10675.6|10672|10669.5|10666.1|47
1652089810000|2022-05-09 09:50:10|10674.5|10671.7|10683.6|10679.6|10685.6|10682.3|10672.8|10668.9|90
1652089820000|2022-05-09 09:50:20|10683.5|10680.7|10680.1|10676.1|10684.3|10680.7|10678.5|10675.6|19
1652089830000|2022-05-09 09:50:30|10679.6|10675.6|10675.9|10671.9|10679.6|10675.6|10675|10671.4|20
1652089840000|2022-05-09 09:50:40|10674.6|10670.6|10677.6|10673.6|10678.6|10675|10673.5|10670.6|15
1652089850000|2022-05-09 09:50:50|10677.9|10673.9|10676.7|10672.7|10680.4|10676.4|10673.8|10669.9|26
1652089860000|2022-05-09 09:51:00|10678.6|10674.6|10677.6|10673.6|10681.6|10677.7|10675.9|10671.9|23
1652089870000|2022-05-09 09:51:10|10677.3|10673.3|10678.6|10674.6|10680.2|10677|10675.6|10671.6|14
1652089880000|2022-05-09 09:51:20|10678.3|10674.3|10679.6|10675.6|10681.6|10677.6|10677.6|10673.6|16
1652089890000|2022-05-09 09:51:30|10679.7|10675.7|10677.5|10674.7|10681.6|10677.6|10677.5|10674.7|9
1652089900000|2022-05-09 09:51:40|10678.6|10674.6|10678.6|10674.6|10678.6|10674.6|10675.6|10671.6|12
1652089910000|2022-05-09 09:51:50|10677.6|10673.6|10681.6|10677.6|10681.6|10678.7|10677.6|10673.6|26
1652089920000|2022-05-09 09:52:00|10680.8|10678|10676.9|10672.9|10680.8|10678|10674.1|10671.1|24
1652089930000|2022-05-09 09:52:10|10676.5|10673.7|10671.9|10667.9|10678.6|10675.7|10671.9|10667.9|27
1652089940000|2022-05-09 09:52:20|10671.5|10668.7|10675.9|10671.9|10677.6|10673.7|10671.5|10667.6|20
1652089950000|2022-05-09 09:52:30|10676.2|10672.2|10679.9|10675.9|10679.9|10675.9|10676.2|10672.2|10
1652089960000|2022-05-09 09:52:40|10679.2|10676.4|10677.6|10673.6|10679.6|10676.4|10676.9|10672.9|10
1652089970000|2022-05-09 09:52:50|10676.5|10673.7|10675.6|10671.6|10679.6|10675.6|10674.5|10670.9|22
1652089980000|2022-05-09 09:53:00|10676.4|10672.4|10678.9|10674.9|10680.9|10677.7|10676.3|10672.3|33
1652089990000|2022-05-09 09:53:10|10679.2|10675.2|10679.2|10675.2|10681.1|10677.7|10677.8|10674.6|17
1652090000000|2022-05-09 09:53:20|10680.5|10677.7|10671.5|10668.7|10682.7|10679.3|10671.2|10667.2|90
1652090010000|2022-05-09 09:53:30|10671.2|10667.2|10669.5|10666.7|10673.6|10669.6|10669.5|10665.6|4
1652090020000|2022-05-09 09:53:40|10671.6|10667.6|10666.2|10662.2|10672.6|10668.7|10664.4|10660.4|38
1652090030000|2022-05-09 09:53:50|10666.6|10662.6|10666.6|10662.6|10666.9|10662.9|10663.5|10660.1|19
1652090040000|2022-05-09 09:54:00|10665.8|10663|10672.3|10668.3|10672.6|10669|10664.8|10661.6|22
1652090050000|2022-05-09 09:54:10|10670.5|10667.7|10671.6|10667.6|10671.6|10667.7|10669.5|10665.6|7
1652090060000|2022-05-09 09:54:20|10671.1|10668.3|10667.6|10663.6|10671.9|10668.3|10667.2|10663.6|7
1652090070000|2022-05-09 09:54:30|10666.9|10662.9|10668.6|10664.6|10669.6|10666|10664.5|10660.6|13
1652090080000|2022-05-09 09:54:40|10669.6|10665.6|10671.6|10667.6|10672.6|10669|10668.5|10664.6|7
1652090090000|2022-05-09 09:54:50|10671.4|10668.6|10677.6|10673.6|10677.6|10673.6|10671.4|10668|14
1652090100000|2022-05-09 09:55:00|10677.3|10673.3|10671.6|10667.6|10677.6|10673.6|10670.1|10666.6|13
1652090110000|2022-05-09 09:55:10|10671.5|10668.7|10676.6|10672.6|10677.1|10673.7|10671.5|10668.6|20
1652090120000|2022-05-09 09:55:20|10677.6|10673.6|10676.6|10672.6|10677.6|10673.7|10674.9|10670.9|14
1652090130000|2022-05-09 09:55:30|10676.1|10673.3|10676.5|10673.7|10677.6|10674|10673.6|10669.6|16
1652090140000|2022-05-09 09:55:40|10676.6|10672.6|10684.6|10680.6|10684.6|10680.6|10676.6|10672.6|38
1652090150000|2022-05-09 09:55:50|10684.4|10681.6|10687.6|10683.6|10687.6|10683.7|10682.1|10678.7|53
1652090160000|2022-05-09 09:56:00|10686.7|10682.7|10693.6|10689.6|10693.9|10689.9|10684.5|10681.2|51
1652090170000|2022-05-09 09:56:10|10692.1|10689.3|10688.6|10684.6|10692.6|10689.3|10688.5|10684.6|21
1652090180000|2022-05-09 09:56:20|10687.5|10684.7|10681.6|10677.6|10687.6|10684.7|10681.6|10677.6|24
1652090190000|2022-05-09 09:56:30|10680.9|10676.9|10680.6|10676.6|10682.6|10678.6|10680.5|10676.6|11
1652090200000|2022-05-09 09:56:40|10681.9|10677.9|10682.6|10678.6|10683.6|10679.6|10681.9|10677.9|4
1652090210000|2022-05-09 09:56:50|10681.6|10677.6|10682.6|10678.6|10682.6|10678.6|10678.6|10674.6|13
1652090220000|2022-05-09 09:57:00|10681.5|10678.7|10678.6|10674.6|10683.1|10679.1|10678.6|10674.6|17
1652090230000|2022-05-09 09:57:10|10678.9|10674.9|10673.5|10670.7|10678.9|10675.7|10673.5|10670.1|22
1652090240000|2022-05-09 09:57:20|10673.6|10669.6|10671.6|10667.6|10674.6|10671|10671.4|10667.4|11
1652090250000|2022-05-09 09:57:30|10670.8|10668|10672.6|10668.6|10673.6|10669.7|10668.5|10664.6|17
1652090260000|2022-05-09 09:57:40|10671.8|10669|10672.5|10669.7|10672.6|10669.7|10671.5|10667.6|12
1652090270000|2022-05-09 09:57:50|10672.6|10668.6|10675.2|10671.2|10675.2|10672.3|10670.6|10666.6|20
1652090280000|2022-05-09 09:58:00|10674.2|10670.2|10673.5|10670.7|10674.6|10670.7|10673.1|10669.6|7
1652090290000|2022-05-09 09:58:10|10673.6|10669.6|10675.2|10671.2|10675.2|10671.7|10673.4|10669.6|14
1652090300000|2022-05-09 09:58:20|10674.8|10672|10677.2|10673.2|10680.6|10676.6|10674.8|10671.5|14
1652090310000|2022-05-09 09:58:30|10676.1|10672.1|10676.6|10672.6|10677.6|10673.7|10675.6|10671.6|9
1652090320000|2022-05-09 09:58:40|10675.9|10671.9|10682.6|10678.6|10682.6|10678.7|10675.5|10671.6|20
1652090330000|2022-05-09 09:58:50|10682.4|10678.4|10678.6|10674.6|10682.6|10678.6|10677.1|10673.6|9
1652090340000|2022-05-09 09:59:00|10678.9|10674.9|10681.6|10677.6|10681.6|10677.7|10678.6|10674.6|8
1652090350000|2022-05-09 09:59:10|10680.9|10676.9|10682.6|10678.6|10682.6|10678.6|10678.5|10675.1|20
1652090360000|2022-05-09 09:59:20|10682.9|10678.9|10685.6|10681.6|10687.6|10683.7|10682.9|10678.9|28
1652090370000|2022-05-09 09:59:30|10685.1|10682.3|10682.6|10678.6|10687.1|10683.1|10682.2|10678.2|9
1652090380000|2022-05-09 09:59:40|10682.1|10679.3|10683.6|10679.6|10684.6|10680.6|10682.1|10678.6|9
1652090390000|2022-05-09 09:59:50|10682.5|10679.7|10677.6|10673.6|10683.6|10679.7|10677.5|10673.6|41
1652090400000|2022-05-09 10:00:00|10675.8|10673|10690.8|10688|10691.2|10688|10675.5|10671.6|207
1652090410000|2022-05-09 10:00:10|10691.2|10687.2|10697.9|10693.9|10700|10697.2|10690.7|10686.7|125
1652090420000|2022-05-09 10:00:20|10698.2|10694.2|10693.6|10689.6|10698.7|10694.7|10692.8|10689.6|84
1652090430000|2022-05-09 10:00:30|10693.4|10689.4|10691.6|10687.6|10693.4|10689.4|10690.6|10686.6|39
1652090440000|2022-05-09 10:00:40|10691.1|10688.3|10693.2|10689.2|10694.9|10690.9|10690.6|10686.6|66
1652090450000|2022-05-09 10:00:50|10692.9|10688.9|10691.6|10687.6|10692.9|10688.9|10690.6|10686.6|3
1652090460000|2022-05-09 10:01:00|10690.6|10686.6|10686.6|10682.6|10690.6|10686.7|10685.4|10681.6|25
1652090470000|2022-05-09 10:01:10|10684.5|10681.7|10688.6|10684.6|10688.6|10684.6|10684.5|10681.2|8
1652090480000|2022-05-09 10:01:20|10687.9|10683.9|10688.2|10684.2|10688.9|10684.9|10686.8|10682.9|8
1652090490000|2022-05-09 10:01:30|10688.9|10684.9|10690.9|10686.9|10692.9|10689|10688.9|10684.9|2
1652090500000|2022-05-09 10:01:40|10689.8|10687|10688.9|10684.9|10690.2|10687|10688.2|10684.2|11
1652090510000|2022-05-09 10:01:50|10688.5|10684.5|10689.5|10685.5|10689.9|10686.3|10687.8|10684.2|6
1652090520000|2022-05-09 10:02:00|10689.2|10685.2|10689.4|10685.4|10689.9|10686|10686.9|10682.9|31
1652090530000|2022-05-09 10:02:10|10688.9|10684.9|10691.2|10687.2|10692.2|10689|10688.9|10684.9|10
1652090540000|2022-05-09 10:02:20|10690.8|10688|10691.7|10687.7|10691.9|10688|10686.8|10683.5|16
1652090550000|2022-05-09 10:02:30|10691.2|10687.2|10682.4|10678.4|10691.2|10687.2|10682.2|10678.2|21
1652090560000|2022-05-09 10:02:40|10683.4|10679.4|10675.5|10671.5|10683.4|10680.3|10674.4|10671.5|24
1652090570000|2022-05-09 10:02:50|10677.9|10673.9|10678.4|10674.4|10678.9|10675|10674.7|10671.3|35
1652090580000|2022-05-09 10:03:00|10678.9|10674.9|10678.5|10674.5|10679.9|10676|10677.2|10673.2|21
1652090590000|2022-05-09 10:03:10|10677.9|10673.9|10677.5|10673.5|10678.2|10675|10677.4|10673.5|5
1652090600000|2022-05-09 10:03:20|10676.8|10674|10674.8|10672|10679.9|10675.9|10674.3|10670.9|13
1652090610000|2022-05-09 10:03:30|10674.1|10671.3|10674.4|10671.6|10675.9|10671.9|10670.8|10666.9|29
1652090620000|2022-05-09 10:03:40|10674.9|10670.9|10677.7|10673.7|10678.2|10674.6|10674.9|10670.9|34
1652090630000|2022-05-09 10:03:50|10678.4|10674.4|10679.4|10676.6|10682.9|10678.9|10678.4|10674.4|11
1652090640000|2022-05-09 10:04:00|10679.8|10677|10672.5|10668.5|10680.9|10677|10672.5|10668.5|73
1652090650000|2022-05-09 10:04:10|10671.9|10667.9|10673|10669|10674.7|10670.2|10669.5|10665.5|70
1652090660000|2022-05-09 10:04:20|10673.9|10669.9|10672.2|10668.2|10673.9|10669.9|10669.4|10665.9|11
1652090670000|2022-05-09 10:04:30|10670.4|10667.6|10671.5|10667.5|10672.4|10668.4|10669.2|10665.2|10
1652090680000|2022-05-09 10:04:40|10670.8|10668|10673.2|10669.2|10673.2|10669.3|10670.1|10666.7|6
1652090690000|2022-05-09 10:04:50|10672.9|10668.9|10670.8|10668|10672.9|10669.3|10669.2|10665.2|12
1652090700000|2022-05-09 10:05:00|10671.2|10667.2|10670.2|10666.2|10671.2|10667.2|10668.4|10665.2|17
1652090710000|2022-05-09 10:05:10|10669.5|10665.5|10672.1|10669.3|10672.9|10669.3|10667.8|10664.2|8
1652090720000|2022-05-09 10:05:20|10671.5|10667.5|10673.5|10669.5|10675.5|10671.5|10671.5|10667.5|12
1652090730000|2022-05-09 10:05:30|10673.1|10670.3|10671.5|10667.5|10674.2|10670.6|10671.2|10667.2|7
1652090740000|2022-05-09 10:05:40|10673.5|10670.7|10674.2|10670.2|10676.5|10673|10673.5|10670.2|9
1652090750000|2022-05-09 10:05:50|10674.1|10671.3|10675.2|10671.2|10675.9|10671.9|10674.1|10670.5|6
1652090760000|2022-05-09 10:06:00|10675.5|10671.5|10668.1|10665.3|10676.1|10673.3|10667.4|10663.9|30
1652090770000|2022-05-09 10:06:10|10667.8|10665|10664.2|10660.2|10668.2|10665|10661.1|10657.9|46
1652090780000|2022-05-09 10:06:20|10663.7|10659.7|10667.5|10663.5|10667.7|10663.7|10663.4|10659.5|6
1652090790000|2022-05-09 10:06:30|10667.1|10664.3|10669.4|10665.4|10669.5|10665.5|10667.1|10663.4|17
1652090800000|2022-05-09 10:06:40|10669.7|10665.7|10673.2|10669.2|10675|10671|10668.9|10664.9|35
1652090810000|2022-05-09 10:06:50|10673.5|10669.5|10670.9|10666.9|10673.9|10669.9|10670.9|10666.9|6
1652090820000|2022-05-09 10:07:00|10669.8|10667|10670.2|10666.2|10671.2|10667.3|10669.8|10666.2|11
1652090830000|2022-05-09 10:07:10|10669.5|10665.5|10671.7|10667.7|10672.5|10668.5|10668.9|10664.9|18
1652090840000|2022-05-09 10:07:20|10671.5|10667.5|10671.8|10667.8|10671.8|10667.8|10669.7|10665.7|7
1652090850000|2022-05-09 10:07:30|10672.2|10668.2|10671.8|10667.8|10673.3|10669.9|10670.8|10666.8|12
1652090860000|2022-05-09 10:07:40|10671.7|10668.9|10670.7|10667.9|10672.2|10668.9|10670.5|10666.5|7
1652090870000|2022-05-09 10:07:50|10671.2|10667.2|10670.8|10666.8|10674.8|10670.8|10670.8|10666.8|17
1652090880000|2022-05-09 10:08:00|10671.7|10668.9|10663.5|10659.5|10671.8|10668.9|10663.5|10659.5|34
1652090890000|2022-05-09 10:08:10|10662.7|10659.9|10659.8|10655.8|10663.8|10660.3|10659.1|10655.2|22
1652090900000|2022-05-09 10:08:20|10659.5|10655.5|10662.8|10658.8|10662.8|10659.6|10657.7|10654.3|32
1652090910000|2022-05-09 10:08:30|10662.7|10659.9|10657.5|10653.5|10663.3|10659.9|10654.4|10651.3|58
1652090920000|2022-05-09 10:08:40|10657.2|10653.2|10654.2|10650.2|10658.2|10654.2|10653.4|10650.2|58
1652090930000|2022-05-09 10:08:50|10653.7|10650.9|10650.8|10646.8|10653.7|10650.9|10649.7|10646.2|45
1652090940000|2022-05-09 10:09:00|10650.5|10646.5|10656.5|10652.5|10656.5|10652.5|10650.2|10646.2|38
1652090950000|2022-05-09 10:09:10|10656.1|10653.3|10651.7|10648.9|10657.2|10653.9|10651.7|10648.8|17
1652090960000|2022-05-09 10:09:20|10652.5|10648.5|10648.3|10644.3|10652.8|10648.9|10647.8|10643.8|19
1652090970000|2022-05-09 10:09:30|10648.5|10644.5|10647.8|10643.8|10648.8|10644.8|10646.7|10643.2|40
1652090980000|2022-05-09 10:09:40|10648.8|10644.8|10654.2|10650.2|10655.2|10651.2|10647.8|10643.8|30
1652090990000|2022-05-09 10:09:50|10653.8|10649.8|10651.8|10647.8|10653.8|10649.8|10650.7|10647.2|7
1652091000000|2022-05-09 10:10:00|10652|10648|10652.3|10648.3|10653.8|10649.8|10652|10648|3
1652091010000|2022-05-09 10:10:10|10653|10649|10653.5|10649.5|10653.5|10649.9|10651.7|10647.8|9
1652091020000|2022-05-09 10:10:20|10652.7|10649.9|10653.8|10649.8|10653.8|10650.9|10652.4|10648.8|8
1652091030000|2022-05-09 10:10:30|10653.3|10649.3|10660.7|10657.9|10662.5|10658.5|10653.3|10649.3|25
1652091040000|2022-05-09 10:10:40|10661.5|10657.5|10660.7|10657.9|10662.3|10658.3|10658.8|10654.8|8
1652091050000|2022-05-09 10:10:50|10660.8|10656.8|10659.8|10655.8|10660.8|10657.3|10658.8|10654.8|8
1652091060000|2022-05-09 10:11:00|10659.2|10655.2|10660|10656|10660.5|10656.9|10658.8|10654.8|6
1652091070000|2022-05-09 10:11:10|10659.8|10655.8|10662.8|10658.8|10663.8|10659.9|10659.7|10655.8|11
1652091080000|2022-05-09 10:11:20|10662.4|10659.6|10662|10658|10663.5|10659.6|10661.7|10657.8|5
1652091090000|2022-05-09 10:11:30|10662.2|10658.2|10662|10658|10662.2|10658.2|10657.8|10653.8|7
1652091100000|2022-05-09 10:11:40|10661.8|10657.8|10663.5|10659.5|10663.5|10659.6|10661.5|10657.5|4
1652091110000|2022-05-09 10:11:50|10662.9|10658.9|10658.5|10654.5|10662.9|10658.9|10656.8|10652.8|17
1652091120000|2022-05-09 10:12:00|10657.7|10654.9|10658.7|10655.9|10662.5|10658.5|10657.7|10654.8|17
1652091130000|2022-05-09 10:12:10|10659.5|10655.5|10660.2|10656.2|10661.8|10657.8|10659.5|10655.5|11
1652091140000|2022-05-09 10:12:20|10659.8|10655.8|10657.8|10653.8|10660.3|10656.3|10656.7|10652.8|19
1652091150000|2022-05-09 10:12:30|10656.8|10652.8|10660.2|10656.2|10661.2|10657.2|10655.8|10651.8|87
1652091160000|2022-05-09 10:12:40|10660.8|10656.8|10661.5|10657.5|10663.8|10659.8|10660.8|10656.8|30
1652091170000|2022-05-09 10:12:50|10662.2|10658.2|10662.5|10658.5|10663|10659.6|10660|10656.5|23
1652091180000|2022-05-09 10:13:00|10661.8|10657.8|10661.5|10657.5|10663.5|10660.1|10660.5|10656.5|35
1652091190000|2022-05-09 10:13:10|10660.8|10656.8|10657.5|10653.5|10661.5|10657.5|10655.8|10651.8|49
1652091200000|2022-05-09 10:13:20|10656.5|10652.5|10659.5|10655.5|10660.5|10656.5|10655.5|10651.8|29
1652091210000|2022-05-09 10:13:30|10658.8|10654.8|10657.3|10653.3|10658.8|10655.2|10655.8|10651.8|17
1652091220000|2022-05-09 10:13:40|10657.5|10653.5|10656.1|10652.1|10657.5|10653.5|10655.4|10651.5|16
1652091230000|2022-05-09 10:13:50|10656.5|10652.5|10657.5|10653.5|10659.5|10655.6|10656.5|10652.5|43
1652091240000|2022-05-09 10:14:00|10658.1|10654.1|10657.5|10653.5|10660.1|10656.1|10656.5|10652.5|40
1652091250000|2022-05-09 10:14:10|10657.8|10653.8|10663.8|10659.8|10666.1|10662.1|10657.8|10653.8|41
1652091260000|2022-05-09 10:14:20|10663.3|10660.5|10666.3|10663.5|10668.8|10665.4|10663.3|10659.8|30
1652091270000|2022-05-09 10:14:30|10666.7|10663.9|10667.7|10664.9|10668.8|10664.9|10666.7|10662.8|28
1652091280000|2022-05-09 10:14:40|10667.8|10663.8|10667.8|10663.8|10667.8|10663.9|10663.1|10659.1|43
1652091290000|2022-05-09 10:14:50|10666.8|10662.8|10673.5|10669.5|10674.4|10670.5|10666.8|10662.8|41
1652091300000|2022-05-09 10:15:00|10672.8|10668.8|10671.8|10667.8|10673.8|10670.9|10669.3|10665.8|41
1652091310000|2022-05-09 10:15:10|10671.7|10668.9|10679.8|10675.8|10680.3|10677.2|10671.7|10668.9|84
1652091320000|2022-05-09 10:15:20|10678.8|10674.8|10678.8|10674.8|10679.8|10675.9|10675.7|10671.8|29
1652091330000|2022-05-09 10:15:30|10679.1|10675.1|10676.8|10672.8|10679.1|10675.5|10675.8|10671.8|27
1652091340000|2022-05-09 10:15:40|10677.7|10674.9|10683.4|10679.4|10684.8|10680.9|10677.7|10673.8|26
1652091350000|2022-05-09 10:15:50|10684.5|10680.5|10684.8|10680.8|10687|10683.9|10682.3|10678.8|82
1652091360000|2022-05-09 10:16:00|10684.5|10680.5|10684.8|10680.8|10685.5|10681.5|10682.7|10678.8|36
1652091370000|2022-05-09 10:16:10|10684|10681.2|10683.8|10679.8|10685.3|10681.6|10682.7|10679.4|33
1652091380000|2022-05-09 10:16:20|10684.1|10680.1|10684.8|10680.8|10686.3|10682.9|10683.7|10680.1|21
1652091390000|2022-05-09 10:16:30|10683.8|10679.8|10683.4|10679.4|10683.8|10680.2|10681.6|10677.6|39
1652091400000|2022-05-09 10:16:40|10683|10680.2|10678.3|10674.3|10683.8|10680.2|10676.8|10672.8|32
1652091410000|2022-05-09 10:16:50|10677.8|10673.8|10681.8|10677.8|10681.8|10677.9|10677.7|10673.8|37
1652091420000|2022-05-09 10:17:00|10682.8|10678.8|10688.1|10684.1|10689.1|10685.1|10681.7|10677.8|62
1652091430000|2022-05-09 10:17:10|10687.3|10684.5|10688.8|10684.8|10689.7|10686.2|10686.3|10683.1|55
1652091440000|2022-05-09 10:17:20|10688.1|10684.1|10687.1|10683.1|10689.1|10686.2|10686.9|10682.9|29
1652091450000|2022-05-09 10:17:30|10686.4|10682.4|10687.4|10683.4|10687.4|10683.4|10685.1|10681.1|29
1652091460000|2022-05-09 10:17:40|10687.1|10683.1|10687.1|10683.1|10687.4|10684.2|10686|10682.1|21
1652091470000|2022-05-09 10:17:50|10686.3|10683.5|10681.1|10677.1|10686.4|10683.5|10680.6|10677.1|28
1652091480000|2022-05-09 10:18:00|10680.9|10676.9|10689.1|10685.1|10689.1|10685.1|10680|10676.1|37
1652091490000|2022-05-09 10:18:10|10689|10686.2|10695.4|10691.4|10696.1|10692.2|10689|10686.2|78
1652091500000|2022-05-09 10:18:20|10695.6|10691.6|10694.4|10690.4|10697.1|10693.1|10693.4|10689.4|74
1652091510000|2022-05-09 10:18:30|10695.1|10691.1|10693.4|10689.4|10695.4|10691.8|10693|10689.4|36
1652091520000|2022-05-09 10:18:40|10693.1|10689.1|10694.4|10690.4|10694.4|10690.4|10691.4|10687.4|34
1652091530000|2022-05-09 10:18:50|10695.2|10691.2|10694.4|10690.4|10695.4|10691.4|10694.4|10690.4|23
1652091540000|2022-05-09 10:19:00|10693.3|10690.5|10693.7|10689.7|10693.9|10690.5|10692.4|10688.4|30
1652091550000|2022-05-09 10:19:10|10692.3|10689.5|10690.4|10686.4|10694.4|10690.4|10689.6|10685.9|35
1652091560000|2022-05-09 10:19:20|10689.9|10685.9|10692.7|10688.7|10693.4|10689.5|10689.9|10685.9|25
1652091570000|2022-05-09 10:19:30|10693.1|10689.1|10686.4|10682.4|10693.4|10689.5|10685.4|10681.4|79
1652091580000|2022-05-09 10:19:40|10685.4|10681.4|10686.6|10683.8|10687.4|10683.8|10685.4|10681.4|26
1652091590000|2022-05-09 10:19:50|10687.1|10683.1|10689.1|10685.1|10689.7|10686.2|10686|10682.4|56
1652091600000|2022-05-09 10:20:00|10688.6|10685.8|10687.4|10683.4|10689.4|10685.8|10687|10683.4|12
1652091610000|2022-05-09 10:20:10|10686.3|10683.5|10683.4|10679.4|10686.4|10683.5|10683.3|10679.4|32
1652091620000|2022-05-09 10:20:20|10683.3|10680.5|10680.3|10677.5|10683.4|10680.5|10679.3|10676.1|19
1652091630000|2022-05-09 10:20:30|10681.1|10677.1|10689|10686.2|10690.4|10686.4|10680.3|10676.4|29
1652091640000|2022-05-09 10:20:40|10690.4|10686.4|10687.3|10684.5|10691.4|10687.4|10687|10683.4|13
1652091650000|2022-05-09 10:20:50|10687.7|10683.7|10689.4|10685.4|10691.1|10687.2|10687.7|10683.7|59
1652091660000|2022-05-09 10:21:00|10688.6|10685.8|10687.4|10683.4|10688.6|10685.8|10686|10682.1|20
1652091670000|2022-05-09 10:21:10|10686.4|10682.4|10684.3|10681.5|10687.4|10683.5|10684.3|10681.4|13
1652091680000|2022-05-09 10:21:20|10684|10681.2|10683.4|10679.4|10684.7|10681.2|10683.1|10679.1|24
1652091690000|2022-05-09 10:21:30|10683.1|10679.1|10684.1|10680.1|10684.4|10680.8|10682.1|10678.1|10
1652091700000|2022-05-09 10:21:40|10683.3|10680.5|10681.4|10677.4|10683.3|10680.5|10680.9|10677.4|10
1652091710000|2022-05-09 10:21:50|10680.9|10678.1|10681.4|10677.4|10684.5|10680.5|10680.9|10677.4|16
1652091720000|2022-05-09 10:22:00|10680.7|10676.7|10675.4|10671.4|10681.4|10677.5|10674.3|10670.4|50
1652091730000|2022-05-09 10:22:10|10674.9|10672.1|10669.4|10665.4|10675.7|10672.5|10669.3|10665.4|118
1652091740000|2022-05-09 10:22:20|10668.7|10664.7|10666.3|10663.5|10669|10665.1|10666.3|10662.4|27
1652091750000|2022-05-09 10:22:30|10666.6|10663.8|10666.4|10662.4|10667.5|10664.5|10665.3|10662.4|20
1652091760000|2022-05-09 10:22:40|10665.4|10661.4|10658.1|10654.1|10666|10662.5|10658.1|10654.1|94
1652091770000|2022-05-09 10:22:50|10657.9|10655.1|10660.1|10656.1|10660.7|10657.3|10657.9|10655.1|16
1652091780000|2022-05-09 10:23:00|10660.2|10656.2|10656.4|10652.4|10661.1|10658.2|10654.8|10650.8|126
1652091790000|2022-05-09 10:23:10|10655.8|10651.8|10649.4|10645.4|10655.8|10651.8|10649.4|10645.4|48
1652091800000|2022-05-09 10:23:20|10648.7|10645.9|10649.7|10646.9|10651.1|10647.9|10648.7|10644.8|17
1652091810000|2022-05-09 10:23:30|10650|10647.2|10653.7|10649.7|10655.8|10651.8|10650|10646.8|44
1652091820000|2022-05-09 10:23:40|10654.7|10650.7|10655.4|10651.4|10655.6|10652.2|10653.6|10649.7|14
1652091830000|2022-05-09 10:23:50|10654.7|10650.7|10652.7|10648.7|10654.7|10650.8|10652|10648.4|18
1652091840000|2022-05-09 10:24:00|10652.4|10648.4|10648.7|10644.7|10652.4|10648.4|10648.7|10644.7|26
1652091850000|2022-05-09 10:24:10|10648.2|10644.2|10637.7|10633.7|10648.7|10644.7|10637.7|10633.7|63
1652091860000|2022-05-09 10:24:20|10637.6|10633.6|10639.1|10635.1|10639.7|10636.2|10636.7|10632.7|49
1652091870000|2022-05-09 10:24:30|10639.4|10635.4|10638.6|10635.8|10641.4|10637.9|10638|10634.7|18
1652091880000|2022-05-09 10:24:40|10638.7|10634.7|10635.7|10631.7|10638.7|10635.8|10635.6|10631.7|20
1652091890000|2022-05-09 10:24:50|10636.1|10632.1|10637.1|10633.1|10640.4|10636.4|10635.6|10629.6|51
1652091900000|2022-05-09 10:25:00|10636.3|10633.5|10639.3|10636.5|10640.1|10636.5|10636.2|10632.8|15
1652091910000|2022-05-09 10:25:10|10639.6|10636.8|10645.7|10641.7|10646.7|10643.2|10639.3|10635.7|26
1652091920000|2022-05-09 10:25:20|10645.4|10641.4|10640.4|10636.4|10645.7|10641.7|10639.7|10636.4|32
1652091930000|2022-05-09 10:25:30|10639.7|10636.9|10637.1|10633.1|10641.1|10637.5|10636.4|10632.4|30
1652091940000|2022-05-09 10:25:40|10637.4|10633.4|10635.4|10631.4|10638.1|10634.5|10633.3|10629.4|93
1652091950000|2022-05-09 10:25:50|10634.3|10631.5|10635.4|10631.4|10635.4|10631.5|10631|10627.1|21
1652091960000|2022-05-09 10:26:00|10635.7|10631.7|10637.1|10633.1|10637.1|10633.1|10635.4|10631.4|16
1652091970000|2022-05-09 10:26:10|10636.3|10633.5|10637.9|10633.9|10639.9|10635.9|10635.6|10631.6|42
1652091980000|2022-05-09 10:26:20|10638.1|10634.1|10642.4|10638.4|10642.4|10638.4|10636.4|10632.4|23
1652091990000|2022-05-09 10:26:30|10642.1|10638.1|10643.4|10639.4|10643.4|10639.5|10640.3|10637.1|25
1652092000000|2022-05-09 10:26:40|10642.7|10639.9|10638.4|10634.4|10643.4|10639.9|10635|10632.2|63
1652092010000|2022-05-09 10:26:50|10637.3|10634.5|10638.3|10635.5|10640.3|10637.5|10637.3|10634.1|19
1652092020000|2022-05-09 10:27:00|10639.4|10635.4|10642.4|10638.4|10643.4|10639.4|10638.3|10634.4|45
1652092030000|2022-05-09 10:27:10|10642.1|10638.1|10639.1|10635.1|10644.4|10640.5|10639.1|10635.1|8
1652092040000|2022-05-09 10:27:20|10638.4|10634.4|10632.4|10628.4|10639.1|10635.5|10632.3|10628.4|22
1652092050000|2022-05-09 10:27:30|10633.4|10629.4|10633.1|10629.1|10634.8|10630.8|10631.3|10627.8|24
1652092060000|2022-05-09 10:27:40|10633.4|10629.4|10635.4|10631.4|10639.4|10635.4|10632.3|10628.4|58
1652092070000|2022-05-09 10:27:50|10636.2|10632.2|10635.6|10631.6|10638.4|10634.9|10635.6|10631.6|17
1652092080000|2022-05-09 10:28:00|10635.9|10631.9|10635.3|10632.5|10638.4|10634.5|10634.8|10631.4|21
1652092090000|2022-05-09 10:28:10|10635.4|10631.4|10637.4|10633.4|10639.4|10635.4|10635.4|10631.4|9
1652092100000|2022-05-09 10:28:20|10637.3|10634.5|10640.4|10636.4|10640.4|10636.5|10637.3|10634.4|18
1652092110000|2022-05-09 10:28:30|10640.6|10636.6|10641.4|10637.4|10643.4|10639.4|10640.4|10636.4|9
1652092120000|2022-05-09 10:28:40|10640.4|10636.4|10649.4|10645.4|10651.1|10647.8|10640|10636.4|90
1652092130000|2022-05-09 10:28:50|10650.7|10646.7|10642.4|10638.4|10651.1|10647.5|10642.4|10638.4|28
1652092140000|2022-05-09 10:29:00|10643.1|10639.1|10643.4|10639.4|10644.4|10640.5|10642.4|10638.4|5
1652092150000|2022-05-09 10:29:10|10643.3|10639.3|10642.4|10638.4|10644.4|10640.4|10642.4|10638.4|4
1652092160000|2022-05-09 10:29:20|10643.4|10639.4|10642.4|10638.4|10644.1|10640.1|10641.3|10638.4|7
1652092170000|2022-05-09 10:29:30|10641.3|10638.5|10642.4|10638.4|10642.4|10638.5|10641.3|10637.4|9
1652092180000|2022-05-09 10:29:40|10641.4|10637.4|10633.4|10629.4|10642.4|10638.5|10633|10629.4|28
1652092190000|2022-05-09 10:29:50|10632.7|10629.9|10637.4|10633.4|10637.9|10633.9|10632.3|10628.9|18
1652092200000|2022-05-09 10:30:00|10636.4|10632.4|10631.7|10628.9|10637.4|10633.5|10631.7|10628.8|35
1652092210000|2022-05-09 10:30:10|10632|10629.2|10635.4|10631.4|10636.4|10632.9|10632|10628.8|24
1652092220000|2022-05-09 10:30:20|10635.8|10631.8|10638.1|10634.1|10638.4|10634.4|10635.7|10631.8|8
1652092230000|2022-05-09 10:30:30|10637.8|10633.8|10639.8|10635.8|10641.4|10637.4|10637.7|10633.8|4
1652092240000|2022-05-09 10:30:40|10638.3|10635.5|10638.1|10634.1|10641.6|10638.2|10636.3|10633.4|49
1652092250000|2022-05-09 10:30:50|10637.4|10633.4|10636.1|10632.1|10638.1|10634.1|10634.1|10630.1|5
1652092260000|2022-05-09 10:31:00|10635.6|10631.6|10634.1|10630.1|10635.6|10631.6|10633.1|10629.1|9
1652092270000|2022-05-09 10:31:10|10633.6|10630.8|10632.3|10629.5|10636.6|10633.2|10632|10629.2|12
1652092280000|2022-05-09 10:31:20|10633.4|10629.4|10636.1|10632.1|10636.1|10632.1|10633.3|10629.4|3
1652092290000|2022-05-09 10:31:30|10634.1|10630.1|10629.1|10625.1|10634.1|10630.1|10627|10623.4|53
1652092300000|2022-05-09 10:31:40|10628|10625.2|10629.4|10625.4|10632.7|10629.9|10628|10624.4|30
1652092310000|2022-05-09 10:31:50|10630.1|10626.1|10631.9|10627.9|10633.1|10629.2|10630.1|10626.1|8
1652092320000|2022-05-09 10:32:00|10631.8|10627.8|10633.1|10629.1|10634.1|10630.5|10631|10627.7|15
1652092330000|2022-05-09 10:32:10|10632|10629.2|10630.4|10626.4|10632|10629.2|10627.4|10623.4|19
1652092340000|2022-05-09 10:32:20|10630|10627.2|10629.4|10625.4|10634.7|10630.7|10629|10625.1|34
1652092350000|2022-05-09 10:32:30|10629.1|10625.1|10629.4|10625.4|10631.7|10627.8|10628|10624.4|26
1652092360000|2022-05-09 10:32:40|10628.7|10625.9|10629.8|10625.8|10632.1|10628.5|10626.3|10622.4|133
1652092370000|2022-05-09 10:32:50|10629.6|10626.8|10633.1|10629.1|10633.4|10629.9|10629.6|10626.8|204
1652092380000|2022-05-09 10:33:00|10632.8|10628.8|10638.6|10634.6|10638.6|10635.2|10632.3|10628.8|30
1652092390000|2022-05-09 10:33:10|10637.8|10633.8|10637.8|10633.8|10638.8|10635.5|10636.7|10632.8|15
1652092400000|2022-05-09 10:33:20|10637.4|10633.4|10628.7|10625.9|10637.4|10633.4|10628.7|10625.8|33
1652092410000|2022-05-09 10:33:30|10628|10625.2|10629.7|10626.9|10630.8|10627.2|10628|10625.1|31
1652092420000|2022-05-09 10:33:40|10631.4|10627.4|10635.6|10631.6|10635.8|10631.9|10631.4|10627.4|14
1652092430000|2022-05-09 10:33:50|10635.8|10631.8|10636.8|10632.8|10638.8|10634.8|10635.8|10631.8|8
1652092440000|2022-05-09 10:34:00|10635.8|10631.8|10641|10638.2|10641.8|10638.2|10635.7|10631.8|16
1652092450000|2022-05-09 10:34:10|10641.1|10637.1|10645.1|10641.1|10646.4|10642.4|10640.3|10636.8|59
1652092460000|2022-05-09 10:34:20|10643.3|10640.5|10644.7|10640.7|10644.7|10640.7|10642.7|10638.7|8
1652092470000|2022-05-09 10:34:30|10645|10642.2|10647.1|10643.1|10647.1|10643.2|10644|10641.1|3
1652092480000|2022-05-09 10:34:40|10645.6|10642.8|10654.1|10650.1|10654.4|10650.4|10645.6|10642.1|46
1652092490000|2022-05-09 10:34:50|10654.4|10650.4|10656.7|10652.7|10658.4|10654.4|10654.4|10650.4|75
1652092500000|2022-05-09 10:35:00|10656.4|10652.4|10657.4|10653.4|10657.6|10653.6|10654.4|10650.4|24
1652092510000|2022-05-09 10:35:10|10658.4|10654.4|10654.4|10650.4|10658.9|10654.9|10654.4|10650.4|38
1652092520000|2022-05-09 10:35:20|10654|10651.2|10658.7|10654.7|10660.9|10657.5|10654|10650.4|29
1652092530000|2022-05-09 10:35:30|10658.4|10654.4|10657.4|10653.4|10658.4|10654.5|10656.3|10653.1|7
1652092540000|2022-05-09 10:35:40|10656.3|10653.5|10653.1|10649.1|10656.7|10653.5|10651.3|10648.5|50
1652092550000|2022-05-09 10:35:50|10652.1|10648.1|10649.1|10645.1|10653.1|10649.1|10648.1|10644.1|15
1652092560000|2022-05-09 10:36:00|10649.4|10645.4|10653.3|10650.5|10654.4|10650.8|10649.4|10645.4|14
1652092570000|2022-05-09 10:36:10|10654.1|10650.1|10659.4|10655.4|10659.4|10655.4|10654.1|10650.1|9
1652092580000|2022-05-09 10:36:20|10658.4|10654.4|10657.4|10653.4|10658.4|10654.5|10656.3|10653.4|7
1652092590000|2022-05-09 10:36:30|10658.4|10654.4|10660|10656|10660|10656|10656.4|10652.4|19
1652092600000|2022-05-09 10:36:40|10659.5|10655.5|10657.4|10653.4|10659.5|10655.5|10656.3|10652.7|4
1652092610000|2022-05-09 10:36:50|10657.3|10654.5|10656.4|10652.4|10659.4|10656.5|10656.4|10652.4|15
1652092620000|2022-05-09 10:37:00|10656.7|10652.7|10661.4|10657.4|10661.4|10657.4|10656.7|10652.7|6
1652092630000|2022-05-09 10:37:10|10660.4|10656.4|10658.7|10654.7|10662.4|10658.4|10657.3|10653.4|8
1652092640000|2022-05-09 10:37:20|10659.4|10655.4|10658.4|10654.4|10659.4|10655.4|10657.3|10653.4|3
1652092650000|2022-05-09 10:37:30|10657.6|10654.8|10656.4|10652.4|10658.1|10654.8|10655.3|10652.4|5
1652092660000|2022-05-09 10:37:40|10655|10652.2|10654.4|10650.4|10656.4|10652.8|10654.4|10650.4|8
1652092670000|2022-05-09 10:37:50|10654.3|10651.5|10660.4|10656.4|10661.4|10657.4|10653.4|10649.4|15
1652092680000|2022-05-09 10:38:00|10659.9|10657.1|10659.1|10655.1|10660|10657.1|10658.3|10655|8
1652092690000|2022-05-09 10:38:10|10658.4|10654.4|10657.4|10653.4|10658.4|10655.5|10656.4|10652.4|3
1652092700000|2022-05-09 10:38:20|10656.4|10652.4|10653.4|10649.4|10656.9|10652.9|10651.9|10648.7|9
1652092710000|2022-05-09 10:38:30|10655.4|10651.4|10653.4|10649.4|10655.4|10651.4|10653.3|10649.4|12
1652092720000|2022-05-09 10:38:40|10653.6|10650.8|10656.4|10652.4|10657.5|10654|10653.6|10650.8|14
1652092730000|2022-05-09 10:38:50|10655.9|10651.9|10657|10653|10657|10653.5|10655.4|10651.4|1
1652092740000|2022-05-09 10:39:00|10656.4|10652.4|10655.4|10651.4|10656.9|10654.1|10654.7|10650.7|23
1652092750000|2022-05-09 10:39:10|10654.9|10652.1|10656|10652|10656|10652.5|10654.9|10652|2
1652092760000|2022-05-09 10:39:20|10655.3|10652.5|10655.4|10651.4|10656.4|10653.1|10654.4|10650.4|6
1652092770000|2022-05-09 10:39:30|10654.9|10652.1|10652.3|10649.5|10656|10652.5|10651.4|10647.4|8
1652092780000|2022-05-09 10:39:40|10652.7|10648.7|10652.7|10648.7|10654.4|10650.5|10652.3|10648.7|8
1652092790000|2022-05-09 10:39:50|10653.4|10649.4|10648.1|10644.1|10653.4|10649.4|10646.3|10642.7|27
1652092800000|2022-05-09 10:40:00|10647.4|10643.4|10646.4|10642.4|10650.4|10646.4|10646.3|10642.4|14
1652092810000|2022-05-09 10:40:10|10646.1|10642.1|10647.4|10643.4|10647.4|10643.5|10645.4|10641.4|6
1652092820000|2022-05-09 10:40:20|10646.7|10642.7|10646.4|10642.4|10646.7|10643.1|10644.7|10640.7|18
1652092830000|2022-05-09 10:40:30|10645.4|10641.4|10643.1|10639.1|10646.4|10642.4|10642.6|10639|9
1652092840000|2022-05-09 10:40:40|10642.7|10638.7|10644.3|10641.5|10646.4|10642.4|10642.7|10638.7|6
1652092850000|2022-05-09 10:40:50|10644.7|10640.7|10638.7|10634.7|10644.7|10640.7|10636.3|10633.5|55
1652092860000|2022-05-09 10:41:00|10638.4|10634.4|10641.4|10637.4|10641.7|10638.8|10638.4|10634.4|30
1652092870000|2022-05-09 10:41:10|10641.5|10637.5|10638|10634|10642.7|10639.5|10637.3|10634|20
1652092880000|2022-05-09 10:41:20|10640.4|10636.4|10639.3|10636.5|10642.4|10638.5|10638|10634|32
1652092890000|2022-05-09 10:41:30|10639.4|10635.4|10631.3|10628.5|10639.4|10635.4|10629.4|10625.4|95
1652092900000|2022-05-09 10:41:40|10630.7|10626.7|10628|10624|10631|10627.5|10627.3|10623.7|19
1652092910000|2022-05-09 10:41:50|10628.4|10624.4|10627.7|10623.7|10630.7|10626.7|10627.6|10623.7|20
1652092920000|2022-05-09 10:42:00|10627.3|10624.5|10630.4|10626.4|10630.4|10626.5|10627.1|10624.2|13
1652092930000|2022-05-09 10:42:10|10629.4|10625.4|10630.7|10626.7|10633.7|10629.7|10629.4|10625.4|16
1652092940000|2022-05-09 10:42:20|10631.7|10627.7|10641.4|10637.4|10641.4|10637.5|10630.6|10627.7|37
1652092950000|2022-05-09 10:42:30|10640.7|10636.7|10638|10634|10640.7|10636.7|10637.3|10633.4|10
1652092960000|2022-05-09 10:42:40|10638.4|10634.4|10638.3|10635.5|10639.4|10635.5|10637.9|10634.4|7
1652092970000|2022-05-09 10:42:50|10638.7|10634.7|10634.9|10632.1|10638.7|10634.7|10634.3|10630.4|17
1652092980000|2022-05-09 10:43:00|10635.5|10631.5|10636|10632|10636.4|10633.1|10634.9|10631.4|7
1652092990000|2022-05-09 10:43:10|10636.3|10633.5|10641.4|10637.4|10641.4|10637.4|10636.3|10632.9|12
1652093000000|2022-05-09 10:43:20|10640.3|10637.5|10637.7|10633.7|10640.7|10637.5|10637.3|10633.4|7
1652093010000|2022-05-09 10:43:30|10637.4|10633.4|10634.3|10631.5|10637.4|10633.8|10634.3|10631|14
1652093020000|2022-05-09 10:43:40|10633.3|10630.5|10637.3|10634.5|10637.4|10634.5|10633.3|10630.5|6
1652093030000|2022-05-09 10:43:50|10638|10634|10637.3|10634.5|10638.4|10634.5|10637.3|10633.7|5
1652093040000|2022-05-09 10:44:00|10636.3|10633.5|10643.4|10639.4|10644|10640.1|10635.5|10631.5|16
1652093050000|2022-05-09 10:44:10|10642.3|10639.5|10642|10638|10643.7|10639.7|10641.3|10638|11
1652093060000|2022-05-09 10:44:20|10642.4|10638.4|10640|10636|10642.4|10638.4|10638.3|10634.4|14
1652093070000|2022-05-09 10:44:30|10640.4|10636.4|10638.4|10634.4|10640.7|10636.7|10635.4|10631.4|10
1652093080000|2022-05-09 10:44:40|10638|10634|10638.4|10634.4|10638.4|10634.5|10636.3|10633.4|3
1652093090000|2022-05-09 10:44:50|10638.2|10634.2|10640.4|10636.4|10641|10637|10638.2|10634.2|12
1652093100000|2022-05-09 10:45:00|10640|10636|10637.4|10633.4|10640.4|10636.5|10637.3|10633.4|17
1652093110000|2022-05-09 10:45:10|10637.7|10633.7|10639|10635|10639|10635|10637.4|10633.4|1
1652093120000|2022-05-09 10:45:20|10640.4|10636.4|10636.4|10632.4|10640.4|10636.5|10635.3|10632|6
1652093130000|2022-05-09 10:45:30|10636|10632|10630|10626|10636|10632|10629.6|10625.7|16
1652093140000|2022-05-09 10:45:40|10629.9|10627.1|10629.4|10625.4|10630.7|10627.1|10628.9|10625.4|3
1652093150000|2022-05-09 10:45:50|10629.7|10625.7|10625.2|10621.2|10629.7|10626.8|10624.6|10621|120
1652093160000|2022-05-09 10:46:00|10625|10621|10606.7|10602.7|10627|10623|10602.3|10598.7|328
1652093170000|2022-05-09 10:46:10|10607.7|10603.7|10604.7|10600.7|10607.7|10603.7|10602.6|10599.2|89
1652093180000|2022-05-09 10:46:20|10604|10601.2|10595.4|10591.4|10607.4|10603.8|10593.6|10589.7|256
1652093190000|2022-05-09 10:46:30|10595.1|10591.1|10593.3|10590.5|10598.7|10594.7|10592.4|10588.4|175
1652093200000|2022-05-09 10:46:40|10593.9|10589.9|10593.7|10589.7|10594.4|10590.5|10591.6|10588.2|40
1652093210000|2022-05-09 10:46:50|10593.4|10589.4|10592.9|10590.1|10596|10592|10591.9|10588|29
1652093220000|2022-05-09 10:47:00|10594|10590|10586.3|10583.5|10595|10591.5|10585.6|10582.7|91
1652093230000|2022-05-09 10:47:10|10586.6|10583.8|10590|10586|10590.4|10586.4|10586.6|10583.4|45
1652093240000|2022-05-09 10:47:20|10589.7|10585.7|10588|10584|10590|10586.1|10587.6|10583.7|21
1652093250000|2022-05-09 10:47:30|10587.7|10583.7|10583.7|10579.7|10587.7|10583.7|10578.6|10575.7|123
1652093260000|2022-05-09 10:47:40|10583.9|10581.1|10579.9|10575.9|10584|10581.1|10579.6|10575.7|57
1652093270000|2022-05-09 10:47:50|10579.7|10575.7|10586|10582|10586|10583.1|10579|10575.4|73
1652093280000|2022-05-09 10:48:00|10585.6|10582.8|10586|10582|10586.5|10583.5|10583.9|10580|49
1652093290000|2022-05-09 10:48:10|10584.9|10582.1|10588|10584|10588|10585.1|10582.9|10579.4|33
1652093300000|2022-05-09 10:48:20|10587.9|10583.9|10588|10584|10590|10586.5|10584.9|10581|41
1652093310000|2022-05-09 10:48:30|10587.6|10584.8|10591|10587|10591|10587.1|10587.6|10584.8|6
1652093320000|2022-05-09 10:48:40|10590.4|10586.4|10594|10590|10595|10591.1|10588.9|10585.7|46
1652093330000|2022-05-09 10:48:50|10593.9|10589.9|10599|10595|10599|10595|10591.9|10588.4|33
1652093340000|2022-05-09 10:49:00|10598.7|10594.7|10603.2|10600.4|10606.3|10602.4|10595.9|10592|58
1652093350000|2022-05-09 10:49:10|10603.7|10599.7|10601.7|10597.7|10604.3|10600.4|10598.7|10595.3|34
1652093360000|2022-05-09 10:49:20|10601.6|10598.8|10605|10601|10605|10601.8|10601.6|10598.8|47
1652093370000|2022-05-09 10:49:30|10606|10602|10607.3|10603.3|10608.8|10605.4|10605.2|10601.3|89
1652093380000|2022-05-09 10:49:40|10608.3|10604.3|10612.3|10608.3|10613|10609|10606.2|10603.3|23
1652093390000|2022-05-09 10:49:50|10612.7|10608.7|10608.3|10604.3|10614.3|10610.3|10607|10603|65
1652093400000|2022-05-09 10:50:00|10609|10605|10610|10606|10610.3|10606.9|10603.9|10600|63
1652093410000|2022-05-09 10:50:10|10609.6|10606.8|10607.3|10603.3|10611.6|10608.8|10607.2|10603.3|24
1652093420000|2022-05-09 10:50:20|10605.9|10603.1|10609.3|10605.3|10609.6|10606.8|10604.8|10600.8|14
1652093430000|2022-05-09 10:50:30|10608.7|10604.7|10608.3|10604.3|10609.3|10605.3|10607.3|10603.3|5
1652093440000|2022-05-09 10:50:40|10609|10605|10610.7|10606.7|10612.7|10609.4|10609|10605|18
1652093450000|2022-05-09 10:50:50|10610.2|10607.4|10615.2|10612.4|10618.2|10614.2|10610.2|10606.7|30
1652093460000|2022-05-09 10:51:00|10615.7|10611.7|10610|10606|10615.7|10611.7|10607.2|10604|40
1652093470000|2022-05-09 10:51:10|10609.6|10606.8|10609.3|10605.3|10611|10607.4|10609.2|10605.3|24
1652093480000|2022-05-09 10:51:20|10607.9|10605.1|10609.8|10605.8|10610.3|10606.3|10605.7|10601.7|37
1652093490000|2022-05-09 10:51:30|10610.2|10606.2|10609.8|10605.8|10610.3|10606.3|10609.3|10605.3|9
1652093500000|2022-05-09 10:51:40|10610.3|10606.3|10609.3|10605.3|10611|10607.1|10608.9|10605.3|9
1652093510000|2022-05-09 10:51:50|10609.7|10605.7|10608.3|10604.3|10611.3|10608.1|10608.2|10604.3|26
1652093520000|2022-05-09 10:52:00|10609|10605|10618.2|10615.4|10619.3|10615.4|10608.3|10604.3|69
1652093530000|2022-05-09 10:52:10|10618.7|10614.7|10619.3|10615.3|10619.3|10615.3|10616.6|10613.2|13
1652093540000|2022-05-09 10:52:20|10618.7|10614.7|10618.3|10614.3|10619.8|10616.4|10617.2|10613.3|29
1652093550000|2022-05-09 10:52:30|10619.3|10615.3|10620.7|10616.7|10621.7|10618.4|10618.2|10614.3|28
1652093560000|2022-05-09 10:52:40|10621.3|10617.3|10623.7|10619.7|10626.3|10622.3|10621.2|10617.3|40
1652093570000|2022-05-09 10:52:50|10622.7|10618.7|10621.2|10617.2|10623.2|10619.2|10620.6|10616.7|15
1652093580000|2022-05-09 10:53:00|10621.3|10617.3|10620.3|10616.3|10621.7|10617.7|10617.7|10613.7|31
1652093590000|2022-05-09 10:53:10|10619.8|10615.8|10615.7|10611.7|10619.8|10615.8|10615.2|10611.3|16
1652093600000|2022-05-09 10:53:20|10614.2|10611.4|10613.3|10609.3|10617.8|10613.8|10611.9|10609.1|19
1652093610000|2022-05-09 10:53:30|10613.2|10610.4|10616.3|10612.3|10617.3|10613.3|10612.2|10608.8|6
1652093620000|2022-05-09 10:53:40|10616.8|10612.8|10619|10615|10621.3|10617.3|10615.9|10612.3|15
1652093630000|2022-05-09 10:53:50|10618.7|10614.7|10619.3|10615.3|10620.3|10616.4|10617.2|10613.3|1
1652093640000|2022-05-09 10:54:00|10619|10615|10618.7|10614.7|10620.7|10616.8|10618.2|10614.3|13
1652093650000|2022-05-09 10:54:10|10617.3|10613.3|10615.3|10611.3|10617.3|10613.8|10615.2|10611.3|12
1652093660000|2022-05-09 10:54:20|10614.6|10611.8|10616.7|10612.7|10618.3|10614.4|10614.6|10611.2|8
1652093670000|2022-05-09 10:54:30|10616.3|10612.3|10618.6|10614.6|10618.6|10614.6|10614.2|10610.3|15
1652093680000|2022-05-09 10:54:40|10618.8|10614.8|10623.7|10619.7|10625.3|10621.3|10618.8|10614.8|16
1652093690000|2022-05-09 10:54:50|10623.2|10620.4|10621.7|10617.7|10625.3|10621.4|10620.6|10617.7|34
1652093700000|2022-05-09 10:55:00|10622|10618|10621.7|10617.7|10622.3|10618.4|10620.2|10616.8|19
1652093710000|2022-05-09 10:55:10|10617.9|10615.1|10620.3|10616.3|10620.3|10616.3|10617.2|10613.2|25
1652093720000|2022-05-09 10:55:20|10619.9|10617.1|10621.3|10617.3|10624.3|10620.3|10619.9|10617.1|20
1652093730000|2022-05-09 10:55:30|10620.2|10617.4|10623.7|10619.7|10627.3|10623.3|10620.2|10617.4|38
1652093740000|2022-05-09 10:55:40|10623|10619|10623.7|10619.7|10625.3|10621.3|10622.5|10619|16
1652093750000|2022-05-09 10:55:50|10623.3|10619.3|10622.2|10619.4|10625.2|10621.2|10622.2|10618.3|39
1652093760000|2022-05-09 10:56:00|10622.7|10618.7|10619.3|10615.3|10624.3|10620.4|10619|10615|69
1652093770000|2022-05-09 10:56:10|10620|10616|10620.3|10616.3|10620.8|10616.8|10618.2|10615.3|37
1652093780000|2022-05-09 10:56:20|10619.3|10615.3|10621.6|10617.6|10622|10618|10619.3|10615.3|29
1652093790000|2022-05-09 10:56:30|10620.9|10618.1|10619|10615|10621.6|10618.1|10619|10615|8
1652093800000|2022-05-09 10:56:40|10617.5|10614.7|10620|10616|10620.6|10616.6|10616.3|10612.3|23
1652093810000|2022-05-09 10:56:50|10619.6|10615.6|10628.1|10624.1|10628.6|10624.6|10619.5|10615.6|99
1652093820000|2022-05-09 10:57:00|10628.2|10625.4|10632.6|10628.6|10636|10632|10626.4|10623|76
1652093830000|2022-05-09 10:57:10|10632.2|10629.4|10630.6|10626.6|10632.8|10629.4|10630.5|10626.6|22
1652093840000|2022-05-09 10:57:20|10630.8|10626.8|10634.6|10630.6|10635.6|10631.6|10630.2|10626.6|15
1652093850000|2022-05-09 10:57:30|10634.8|10630.8|10629.6|10625.6|10635.8|10632.7|10629.6|10625.6|27
1652093860000|2022-05-09 10:57:40|10630|10626|10628.6|10624.6|10630.3|10626.7|10627.5|10624.6|34
1652093870000|2022-05-09 10:57:50|10628.2|10625.4|10630.6|10626.6|10631.6|10627.7|10628|10624|9
1652093880000|2022-05-09 10:58:00|10630|10626|10630.6|10626.6|10633.6|10629.6|10629.2|10625.6|10
1652093890000|2022-05-09 10:58:10|10630.8|10626.8|10628.6|10624.6|10631.6|10627.6|10628.3|10624.3|9
1652093900000|2022-05-09 10:58:20|10629|10625|10629.6|10625.6|10631.6|10628.1|10628.5|10624.6|11
1652093910000|2022-05-09 10:58:30|10630|10626|10631.6|10627.6|10631.6|10627.7|10629.5|10626|3
1652093920000|2022-05-09 10:58:40|10632.6|10628.6|10634.3|10630.3|10634.3|10630.7|10631.6|10627.6|21
1652093930000|2022-05-09 10:58:50|10634.6|10630.6|10633.6|10629.6|10635.6|10631.6|10632.5|10628.6|7
1652093940000|2022-05-09 10:59:00|10632.6|10629.8|10629|10625|10633.4|10629.8|10628.2|10625|60
1652093950000|2022-05-09 10:59:10|10628.2|10625.4|10629.3|10625.3|10630|10626.4|10627.2|10623.3|20
1652093960000|2022-05-09 10:59:20|10629|10625|10627.3|10623.3|10629.3|10625.3|10627.3|10623.3|3
1652093970000|2022-05-09 10:59:30|10627|10623|10624.3|10620.3|10627|10623|10623.2|10619.3|19
1652093980000|2022-05-09 10:59:40|10625.3|10621.3|10622.3|10618.3|10626.3|10623.1|10621.3|10617.3|26
1652093990000|2022-05-09 10:59:50|10621.3|10617.3|10616.9|10614.1|10622.3|10618.3|10616.6|10613.3|19
1652094000000|2022-05-09 11:00:00|10616.6|10613.8|10621.3|10617.3|10621.3|10618.4|10616.6|10613.7|34
1652094010000|2022-05-09 11:00:10|10620.9|10618.1|10626.6|10622.6|10629.5|10625.5|10619.2|10616|30
1652094020000|2022-05-09 11:00:20|10626.5|10622.5|10626.3|10622.3|10626.7|10623.1|10624.9|10621.3|6
1652094030000|2022-05-09 11:00:30|10626.6|10622.6|10628.3|10624.3|10628.5|10625.4|10626.6|10622.6|10
1652094040000|2022-05-09 11:00:40|10628.5|10624.5|10623.7|10619.7|10630.3|10627.4|10623.2|10619.7|46
1652094050000|2022-05-09 11:00:50|10623.3|10619.3|10620.3|10616.3|10623.7|10620.1|10618.7|10615.3|18
1652094060000|2022-05-09 11:01:00|10619.9|10617.1|10617.3|10613.3|10620.7|10617.1|10612.2|10608.3|107
1652094070000|2022-05-09 11:01:10|10616.3|10612.3|10613.3|10609.3|10616.3|10612.3|10610.6|10607.3|18
1652094080000|2022-05-09 11:01:20|10614|10610|10617.5|10613.5|10618.3|10614.4|10612.3|10608.3|27
1652094090000|2022-05-09 11:01:30|10617.2|10613.2|10618.3|10614.3|10620.3|10617.1|10616.3|10612.3|42
1652094100000|2022-05-09 11:01:40|10617.9|10615.1|10623.3|10619.3|10624.6|10620.6|10617.9|10614.3|37
1652094110000|2022-05-09 11:01:50|10624.3|10620.3|10621.3|10617.3|10624.3|10620.4|10621.3|10617.3|19
1652094120000|2022-05-09 11:02:00|10621.2|10618.4|10622.3|10618.3|10624.3|10620.3|10621.2|10617.3|17
1652094130000|2022-05-09 11:02:10|10621.9|10619.1|10623.2|10620.4|10624.3|10620.4|10621.9|10618|8
1652094140000|2022-05-09 11:02:20|10623.6|10619.6|10619.3|10615.3|10623.6|10619.6|10618.3|10614.3|15
1652094150000|2022-05-09 11:02:30|10617.6|10613.6|10615.2|10612.4|10619|10615.4|10615.2|10611.6|4
1652094160000|2022-05-09 11:02:40|10615.6|10611.6|10621|10617|10621.3|10617.3|10614.3|10610.3|27
1652094170000|2022-05-09 11:02:50|10620.3|10616.3|10623.3|10619.3|10623.3|10619.4|10620.2|10616.3|6
1652094180000|2022-05-09 11:03:00|10622.2|10619.4|10627.9|10625.1|10628.3|10625.1|10621.3|10617.3|20
1652094190000|2022-05-09 11:03:10|10628.3|10624.3|10629.6|10625.6|10630.6|10626.7|10627.5|10624.3|41
1652094200000|2022-05-09 11:03:20|10629|10625|10629.6|10625.6|10630.3|10626.3|10627.9|10624.3|19
1652094210000|2022-05-09 11:03:30|10629.9|10625.9|10624.6|10620.6|10630.3|10626.7|10623.5|10619.6|30
1652094220000|2022-05-09 11:03:40|10624.2|10621.4|10624.6|10620.6|10625.6|10622.2|10624.2|10620.6|5
1652094230000|2022-05-09 11:03:50|10624|10620|10622.6|10618.6|10624.6|10620.7|10620.3|10616.3|24
1652094240000|2022-05-09 11:04:00|10621.5|10618.7|10618.5|10615.7|10622.6|10619.4|10618.5|10614.6|12
1652094250000|2022-05-09 11:04:10|10619|10615|10618.6|10614.6|10619.6|10616.1|10617.2|10613.6|20
1652094260000|2022-05-09 11:04:20|10618.1|10614.1|10617.9|10613.9|10619.6|10616.1|10614.6|10610.6|28
1652094270000|2022-05-09 11:04:30|10618.6|10614.6|10615.6|10611.6|10618.6|10614.6|10615.2|10611.6|3
1652094280000|2022-05-09 11:04:40|10616.6|10612.6|10622.6|10618.6|10623.6|10619.6|10616.6|10612.6|24
1652094290000|2022-05-09 11:04:50|10622.8|10618.8|10624.6|10620.6|10626.3|10622.7|10622.8|10618.8|6
1652094300000|2022-05-09 11:05:00|10624.3|10620.3|10622.5|10619.7|10624.3|10620.4|10621.3|10617.3|13
1652094310000|2022-05-09 11:05:10|10623.5|10620.7|10618.6|10614.6|10623.6|10620.7|10618.6|10614.6|40
1652094320000|2022-05-09 11:05:20|10618.3|10614.3|10615.5|10612.7|10618.3|10614.3|10615.5|10612.7|2
1652094330000|2022-05-09 11:05:30|10616|10612|10615.6|10611.6|10617.3|10614.1|10615.6|10611.6|15
1652094340000|2022-05-09 11:05:40|10614.6|10610.6|10621.6|10617.6|10626|10622.7|10614.6|10610.6|32
1652094350000|2022-05-09 11:05:50|10622.6|10618.6|10621|10617|10622.6|10618.6|10619.5|10616.6|8
1652094360000|2022-05-09 11:06:00|10620.5|10617.7|10618.1|10614.1|10621.6|10617.7|10617.6|10613.6|20
1652094370000|2022-05-09 11:06:10|10618|10614|10616.5|10613.7|10618.1|10614.1|10615.5|10612|7
1652094380000|2022-05-09 11:06:20|10617.6|10613.6|10620.6|10616.6|10622|10618.7|10616.6|10612.6|14
1652094390000|2022-05-09 11:06:30|10619.9|10617.1|10625.9|10621.9|10625.9|10621.9|10617.5|10613.9|28
1652094400000|2022-05-09 11:06:40|10626.3|10622.3|10621.6|10617.6|10626.3|10622.3|10620.5|10617.1|15
1652094410000|2022-05-09 11:06:50|10621.9|10617.9|10619.9|10615.9|10621.9|10618.7|10619.5|10615.6|16
1652094420000|2022-05-09 11:07:00|10619.5|10616.7|10628.6|10624.6|10628.6|10625|10619.5|10616.7|36
1652094430000|2022-05-09 11:07:10|10628.3|10624.3|10627.6|10623.6|10632.6|10628.6|10626.6|10622.6|45
1652094440000|2022-05-09 11:07:20|10627.8|10623.8|10630.6|10626.6|10631.1|10627.7|10627.6|10623.6|19
1652094450000|2022-05-09 11:07:30|10629.6|10625.6|10629.6|10625.6|10629.6|10625.7|10627.6|10623.6|8
1652094460000|2022-05-09 11:07:40|10629.8|10625.8|10628.5|10625.7|10632.6|10628.7|10627.5|10623.6|19
1652094470000|2022-05-09 11:07:50|10628.9|10624.9|10620.3|10616.3|10628.9|10624.9|10620.2|10616.3|60
1652094480000|2022-05-09 11:08:00|10620.6|10616.6|10620.9|10616.9|10622.3|10618.3|10618.3|10614.3|44
1652094490000|2022-05-09 11:08:10|10620.5|10617.7|10620.2|10617.4|10622.1|10618.7|10619.8|10615.9|6
1652094500000|2022-05-09 11:08:20|10619.2|10616.4|10618.4|10614.4|10619.2|10616.4|10617.8|10613.9|10
1652094510000|2022-05-09 11:08:30|10618.6|10614.6|10618.3|10614.3|10620.3|10616.7|10618.2|10614.3|33
1652094520000|2022-05-09 11:08:40|10617.9|10613.9|10615.9|10611.9|10618.3|10614.4|10615.2|10611.9|13
1652094530000|2022-05-09 11:08:50|10616.6|10612.6|10615.2|10612.4|10617.6|10613.7|10615.1|10611.1|20
1652094540000|2022-05-09 11:09:00|10616.3|10612.3|10617.6|10613.6|10621.6|10618.7|10614.5|10611.3|40
1652094550000|2022-05-09 11:09:10|10616.5|10613.7|10615.3|10611.3|10618.6|10614.6|10615.2|10611.3|7
1652094560000|2022-05-09 11:09:20|10615.1|10611.1|10614.2|10611.4|10615.9|10612.4|10613.8|10610.3|17
1652094570000|2022-05-09 11:09:30|10613.4|10609.4|10607.6|10603.6|10613.4|10609.4|10606.5|10603.6|50
1652094580000|2022-05-09 11:09:40|10607.2|10604.4|10610.8|10608|10612.3|10609|10606.8|10603.6|18
1652094590000|2022-05-09 11:09:50|10611.2|10608.4|10609.2|10606.4|10612.3|10608.4|10609.2|10606.3|32
1652094600000|2022-05-09 11:10:00|10609.6|10605.6|10609.6|10605.6|10610.6|10606.6|10607.2|10604|36
1652094610000|2022-05-09 11:10:10|10608.9|10606.1|10612.3|10608.3|10613.9|10610.4|10607.2|10604|30
1652094620000|2022-05-09 11:10:20|10611.5|10608.7|10611.6|10607.6|10613.9|10610|10610.2|10606.9|10
1652094630000|2022-05-09 11:10:30|10611.3|10607.3|10610.2|10607.4|10611.3|10607.4|10610|10606.6|2
1652094640000|2022-05-09 11:10:40|10611.3|10607.3|10613.4|10609.4|10614.3|10610.7|10611.3|10607.3|8
1652094650000|2022-05-09 11:10:50|10613.3|10609.3|10609.3|10605.3|10613.3|10609.7|10609.2|10605.3|8
1652094660000|2022-05-09 11:11:00|10609.2|10606.4|10606.6|10602.6|10610.9|10607.4|10606.3|10602.3|47
1652094670000|2022-05-09 11:11:10|10606.5|10603.7|10608.5|10605.7|10611.3|10608.4|10606.2|10603.3|30
1652094680000|2022-05-09 11:11:20|10609.6|10605.6|10608.6|10604.6|10609.8|10605.8|10608.2|10604.6|14
1652094690000|2022-05-09 11:11:30|10607.6|10603.6|10606.6|10602.6|10608.3|10604.7|10606.2|10602.6|26
1652094700000|2022-05-09 11:11:40|10606.2|10603.4|10611.6|10607.6|10611.6|10608.4|10606.2|10603.3|21
1652094710000|2022-05-09 11:11:50|10611.3|10607.3|10610.6|10606.6|10612.6|10608.6|10610.2|10606.3|3
1652094720000|2022-05-09 11:12:00|10610.3|10606.3|10607.2|10604.4|10611.8|10607.8|10607.2|10603.6|18
1652094730000|2022-05-09 11:12:10|10607.9|10603.9|10608.3|10604.3|10610.3|10606.9|10607.2|10603.6|7
1652094740000|2022-05-09 11:12:20|10607.6|10603.6|10609.3|10605.3|10610.3|10606.3|10607.6|10603.6|13
1652094750000|2022-05-09 11:12:30|10609.4|10605.4|10611.2|10608.4|10611.9|10608.4|10609.3|10605.3|19
1652094760000|2022-05-09 11:12:40|10612.4|10608.3|10612.3|10608.3|10613.9|10610.4|10608.6|10604.6|28
1652094770000|2022-05-09 11:12:50|10612.6|10608.6|10615.2|10612.4|10617.6|10614|10611.2|10607.3|30
1652094780000|2022-05-09 11:13:00|10615.6|10611.6|10623.6|10619.6|10623.6|10619.6|10613.5|10610.6|20
1652094790000|2022-05-09 11:13:10|10623.2|10619.2|10621.5|10618.7|10623.6|10620|10621.5|10617.6|33
1652094800000|2022-05-09 11:13:20|10622.6|10618.6|10620.6|10616.6|10622.6|10618.6|10619.8|10616.6|8
1652094810000|2022-05-09 11:13:30|10618.5|10615.7|10617.9|10613.9|10618.9|10615.7|10615.1|10611.4|31
1652094820000|2022-05-09 11:13:40|10616.9|10612.9|10618.6|10614.6|10618.6|10614.7|10616.1|10612.6|8
1652094830000|2022-05-09 11:13:50|10618.9|10614.9|10620.6|10616.6|10621.3|10617.3|10618.5|10614.9|4
1652094840000|2022-05-09 11:14:00|10618.8|10616|10624.5|10621.7|10628.1|10624.1|10618.6|10614.6|150
1652094850000|2022-05-09 11:14:10|10624.6|10620.6|10624.8|10622|10626.6|10622.6|10623.5|10620.6|2
1652094860000|2022-05-09 11:14:20|10623.5|10620.7|10623.5|10620.7|10625.6|10621.7|10623.5|10620.2|12
1652094870000|2022-05-09 11:14:30|10622.8|10620|10625.6|10621.6|10625.6|10621.7|10622.1|10618.6|11
1652094880000|2022-05-09 11:14:40|10624.5|10621.7|10625.6|10621.6|10625.6|10622.7|10623.5|10619.6|14
1652094890000|2022-05-09 11:14:50|10624.5|10621.7|10624.6|10620.6|10625.6|10622|10623.5|10620.2|9
1652094900000|2022-05-09 11:15:00|10624.7|10620.7|10630.6|10626.6|10631.2|10627.7|10624.7|10620.7|17
1652094910000|2022-05-09 11:15:10|10630.3|10626.3|10630.5|10627.7|10632.1|10628.7|10628.5|10625.6|36
1652094920000|2022-05-09 11:15:20|10631.2|10628.4|10630.5|10627.7|10631.9|10628.7|10630.1|10626.6|17
1652094930000|2022-05-09 11:15:30|10631.2|10627.2|10636.9|10632.9|10636.9|10633|10630.1|10626.6|53
1652094940000|2022-05-09 11:15:40|10636.1|10633.3|10633.6|10629.6|10636.1|10633.3|10630.5|10626.6|31
1652094950000|2022-05-09 11:15:50|10632.9|10628.9|10632.6|10628.6|10632.9|10628.9|10631.1|10627.4|5
1652094960000|2022-05-09 11:16:00|10631.8|10629|10633.6|10629.6|10634.6|10630.7|10631.5|10628.2|6
1652094970000|2022-05-09 11:16:10|10632.6|10628.6|10632.6|10628.6|10633.6|10630|10631.5|10628.2|4
1652094980000|2022-05-09 11:16:20|10631.5|10628.7|10633.6|10629.6|10634.6|10630.6|10631.5|10628.6|8
1652094990000|2022-05-09 11:16:30|10633.2|10629.2|10630.6|10626.6|10633.2|10629.2|10630.5|10626.6|8
1652095000000|2022-05-09 11:16:40|10631.8|10629|10639.6|10635.6|10640.2|10636.8|10631.8|10629|38
1652095010000|2022-05-09 11:16:50|10639.9|10635.9|10636.1|10633.3|10640.6|10636.6|10636.1|10632.9|70
1652095020000|2022-05-09 11:17:00|10635.8|10633|10631.6|10627.6|10636.9|10633.3|10631.6|10627.6|44
1652095030000|2022-05-09 11:17:10|10632.2|10628.2|10635.2|10632.4|10635.2|10632.4|10630.6|10626.6|29
1652095040000|2022-05-09 11:17:20|10635.9|10631.9|10635.1|10632.3|10636.6|10632.7|10634.5|10630.6|9
1652095050000|2022-05-09 11:17:30|10635.5|10632.7|10636.8|10634|10637.6|10634|10635.5|10632.2|11
1652095060000|2022-05-09 11:17:40|10636.5|10633.7|10638.2|10634.2|10638.2|10634.2|10635.5|10632.6|2
1652095070000|2022-05-09 11:17:50|10637.6|10633.6|10637.6|10633.6|10638.6|10634.6|10636.2|10632.8|2
1652095080000|2022-05-09 11:18:00|10637.3|10633.3|10635.6|10631.6|10637.3|10633.7|10634.5|10631.2|5
1652095090000|2022-05-09 11:18:10|10634.5|10631.7|10637.2|10633.2|10637.6|10634.7|10634.1|10630.2|27
1652095100000|2022-05-09 11:18:20|10637.6|10633.6|10636.6|10632.6|10637.6|10634|10635.6|10631.6|7
1652095110000|2022-05-09 11:18:30|10636.1|10633.3|10635.6|10631.6|10637.6|10633.6|10634.6|10630.6|3
1652095120000|2022-05-09 11:18:40|10634.3|10630.3|10631.6|10627.6|10634.6|10630.6|10630.6|10626.6|15
1652095130000|2022-05-09 11:18:50|10631.2|10627.2|10629.9|10625.9|10631.6|10628.7|10628.6|10624.6|12
1652095140000|2022-05-09 11:19:00|10629.5|10626.7|10629.5|10626.7|10630.6|10627|10628.5|10624.9|8
1652095150000|2022-05-09 11:19:10|10630.2|10626.2|10628.6|10624.6|10630.6|10626.7|10628.2|10624.2|6
1652095160000|2022-05-09 11:19:20|10627.5|10624.7|10628.8|10626|10629.6|10626|10624.9|10620.9|12
1652095170000|2022-05-09 11:19:30|10628.5|10625.7|10628.2|10624.2|10630.2|10626.7|10627.1|10623.6|7
1652095180000|2022-05-09 11:19:40|10629.2|10625.2|10628.6|10624.6|10630.6|10626.6|10628.6|10624.6|8
1652095190000|2022-05-09 11:19:50|10629.1|10626.3|10629.6|10625.6|10631.6|10627.6|10628.8|10625.4|8
1652095200000|2022-05-09 11:20:00|10628.5|10625.7|10623.6|10619.6|10628.5|10625.7|10623.6|10619.6|16
1652095210000|2022-05-09 11:20:10|10622.9|10618.9|10618.6|10614.6|10623.6|10619.7|10615.9|10611.9|34
1652095220000|2022-05-09 11:20:20|10619.6|10615.6|10622.6|10618.6|10622.6|10618.6|10617.5|10614.1|30
1652095230000|2022-05-09 11:20:30|10623.6|10619.6|10620.6|10616.6|10623.6|10620|10619.5|10615.6|5
1652095240000|2022-05-09 11:20:40|10618.8|10616|10617.5|10614.7|10618.8|10616|10617.1|10613.6|3
1652095250000|2022-05-09 11:20:50|10617.6|10613.6|10614.6|10610.6|10617.6|10613.7|10613.1|10609.6|12
1652095260000|2022-05-09 11:21:00|10614.7|10610.7|10611.6|10607.6|10615.2|10611.7|10610.5|10606.9|13
1652095270000|2022-05-09 11:21:10|10611.5|10608.7|10614.1|10611.3|10614.6|10611.7|10610.2|10606.2|14
1652095280000|2022-05-09 11:21:20|10614.5|10611.7|10616.6|10612.6|10617.2|10613.7|10613.5|10610.6|17
1652095290000|2022-05-09 11:21:30|10615.5|10612.7|10615.5|10612.7|10615.5|10612.7|10615.5|10612.7|1
1652095300000|2022-05-09 11:21:40|10615.1|10612.3|10611.2|10607.2|10615.1|10612.3|10610.5|10607.2|17
1652095310000|2022-05-09 11:21:50|10610.5|10607.7|10610.5|10607.7|10611.6|10607.8|10610.5|10606.9|12
1652095320000|2022-05-09 11:22:00|10610.9|10606.9|10614.1|10610.1|10614.6|10610.7|10610.1|10606.9|10
1652095330000|2022-05-09 11:22:10|10613.9|10609.9|10612.6|10608.6|10615.2|10611.3|10612.6|10608.6|11
1652095340000|2022-05-09 11:22:20|10612.5|10609.7|10612.5|10609.7|10613.5|10610.7|10610.1|10606.6|12
1652095350000|2022-05-09 11:22:30|10611.9|10607.9|10612.5|10609.7|10616.2|10612.2|10611.6|10607.6|21
1652095360000|2022-05-09 11:22:40|10612.9|10608.9|10610.6|10606.6|10612.9|10609.7|10610.6|10606.6|4
1652095370000|2022-05-09 11:22:50|10609.5|10606.7|10612.2|10608.2|10612.2|10608.2|10609.5|10606.6|21
1652095380000|2022-05-09 11:23:00|10611.9|10607.9|10609.9|10605.9|10612.6|10608.6|10609.5|10605.6|11
1652095390000|2022-05-09 11:23:10|10608.5|10605.7|10610.5|10607.7|10611.6|10607.7|10608.5|10605.7|12
1652095400000|2022-05-09 11:23:20|10610.9|10606.9|10611.6|10607.6|10611.6|10608|10608.4|10604.4|37
1652095410000|2022-05-09 11:23:30|10611.1|10608.3|10610.6|10606.6|10611.7|10608.3|10609.6|10605.6|3
1652095420000|2022-05-09 11:23:40|10609.8|10607|10610.8|10608|10611.9|10608|10609.8|10606.6|4
1652095430000|2022-05-09 11:23:50|10611.9|10607.9|10608.5|10605.7|10611.9|10607.9|10608.5|10604.6|27
1652095440000|2022-05-09 11:24:00|10609.1|10606.3|10613.6|10609.6|10617.6|10613.7|10609.1|10606.1|56
1652095450000|2022-05-09 11:24:10|10613.9|10609.9|10613.5|10609.5|10614.6|10610.6|10611.4|10608.5|7
1652095460000|2022-05-09 11:24:20|10613.4|10610.6|10616.5|10612.5|10618.5|10614.5|10613.4|10610.6|28
1652095470000|2022-05-09 11:24:30|10616.1|10613.3|10616.5|10612.5|10616.5|10613.3|10612.1|10609.3|29
1652095480000|2022-05-09 11:24:40|10616.2|10612.2|10622.5|10618.5|10623.2|10620.3|10614.9|10610.9|40
1652095490000|2022-05-09 11:24:50|10622.7|10618.7|10622.5|10618.5|10623.2|10619.2|10620.1|10616.5|16
1652095500000|2022-05-09 11:25:00|10622.1|10619.3|10619.5|10615.5|10622.5|10619.6|10617.2|10613.2|12
1652095510000|2022-05-09 11:25:10|10619.4|10616.6|10620.5|10616.5|10621.5|10617.5|10618.4|10615.2|29
1652095520000|2022-05-09 11:25:20|10619.5|10615.5|10616.4|10613.6|10620.5|10616.6|10616.4|10613.6|10
1652095530000|2022-05-09 11:25:30|10617.5|10613.5|10620.5|10616.5|10620.5|10616.6|10616.4|10613.2|11
1652095540000|2022-05-09 11:25:40|10620.2|10616.2|10621.9|10617.9|10622.9|10619.6|10619.4|10616.2|9
1652095550000|2022-05-09 11:25:50|10622.2|10618.2|10619.4|10616.6|10625.2|10621.2|10619.4|10615.5|38
1652095560000|2022-05-09 11:26:00|10620.5|10616.5|10617.5|10613.5|10620.5|10617|10617.1|10613.5|5
1652095570000|2022-05-09 11:26:10|10615.8|10613|10617.9|10613.9|10618.2|10614.6|10614.8|10611.5|26
1652095580000|2022-05-09 11:26:20|10616.8|10614|10616.5|10612.5|10617.9|10614.6|10615.4|10611.9|15
1652095590000|2022-05-09 11:26:30|10615.5|10611.5|10616.5|10612.5|10617.5|10614|10615.5|10611.5|3
1652095600000|2022-05-09 11:26:40|10617.5|10613.5|10614.9|10610.9|10618.9|10615.3|10614.4|10610.9|19
1652095610000|2022-05-09 11:26:50|10614.4|10611.6|10615.5|10611.5|10617.5|10614|10613.9|10609.9|22
1652095620000|2022-05-09 11:27:00|10613.5|10609.5|10610.2|10606.2|10613.5|10609.5|10608.4|10605.5|26
1652095630000|2022-05-09 11:27:10|10609.5|10605.5|10608.5|10604.5|10610.9|10607.6|10607.4|10604.2|28
1652095640000|2022-05-09 11:27:20|10607.9|10603.9|10608.5|10604.5|10609.5|10605.6|10607.4|10603.9|6
1652095650000|2022-05-09 11:27:30|10609.5|10605.5|10609.5|10605.5|10609.5|10606.3|10608.4|10604.5|11
1652095660000|2022-05-09 11:27:40|10609.9|10605.9|10608.4|10605.6|10610.2|10606.6|10607.4|10603.9|15
1652095670000|2022-05-09 11:27:50|10608.5|10604.5|10607.9|10603.9|10608.5|10605.6|10607.4|10603.9|7
1652095680000|2022-05-09 11:28:00|10607.1|10604.3|10609.5|10605.5|10609.5|10605.5|10605.4|10602.5|42
1652095690000|2022-05-09 11:28:10|10609.4|10605.4|10610.5|10606.5|10610.5|10606.6|10607.5|10603.5|25
1652095700000|2022-05-09 11:28:20|10611.2|10607.2|10609.5|10605.5|10611.5|10607.5|10609.4|10605.5|8
1652095710000|2022-05-09 11:28:30|10610.5|10606.5|10610.5|10606.5|10610.5|10607.6|10609.4|10605.5|7
1652095720000|2022-05-09 11:28:40|10609.8|10607|10612.9|10608.9|10612.9|10609|10609.8|10606.5|4
1652095730000|2022-05-09 11:28:50|10612.6|10608.6|10611.4|10608.6|10612.6|10608.6|10610.1|10606.5|13
1652095740000|2022-05-09 11:29:00|10612.5|10608.5|10610.4|10607.6|10612.9|10609.6|10610.4|10607.5|2
1652095750000|2022-05-09 11:29:10|10610.9|10606.9|10608.5|10604.5|10610.9|10606.9|10607.4|10603.9|13
1652095760000|2022-05-09 11:29:20|10609.5|10605.5|10612.2|10608.2|10612.2|10608.2|10609.1|10605.2|5
1652095770000|2022-05-09 11:29:30|10612.5|10608.5|10610.5|10606.5|10612.9|10609.3|10610.4|10606.5|6
1652095780000|2022-05-09 11:29:40|10610.4|10607.6|10612.2|10608.2|10612.2|10608.2|10610.4|10607.2|2
1652095790000|2022-05-09 11:29:50|10612.1|10609.3|10608.5|10604.5|10613.2|10609.8|10608.4|10604.5|16
1652095800000|2022-05-09 11:30:00|10608.8|10604.8|10609.5|10605.5|10610.9|10607.6|10608.4|10604.8|26
1652095810000|2022-05-09 11:30:10|10608.8|10606|10608.4|10605.6|10609.5|10606|10607.4|10604.5|9
1652095820000|2022-05-09 11:30:20|10609.2|10605.2|10611.5|10607.5|10612.5|10609|10609.1|10605.2|13
1652095830000|2022-05-09 11:30:30|10611.4|10608.6|10616.2|10612.2|10616.7|10613.9|10611.4|10608.6|49
1652095840000|2022-05-09 11:30:40|10615.9|10611.9|10612.3|10608.3|10615.9|10612.4|10610.1|10606.8|15
1652095850000|2022-05-09 11:30:50|10612.2|10608.2|10621.8|10617.8|10623.2|10619.9|10610.1|10606.5|51
1652095860000|2022-05-09 11:31:00|10621.5|10617.5|10621.4|10618.6|10622.2|10619.3|10618.6|10615.2|29
1652095870000|2022-05-09 11:31:10|10621.8|10617.8|10618.8|10614.8|10622.8|10619.9|10617.7|10613.8|24
1652095880000|2022-05-09 11:31:20|10618.7|10615.9|10618.5|10614.5|10619.2|10615.9|10616.2|10612.2|11
1652095890000|2022-05-09 11:31:30|10617.8|10613.8|10616.7|10613.9|10618.2|10614.6|10615.7|10611.8|9
1652095900000|2022-05-09 11:31:40|10617.2|10613.2|10618.8|10614.8|10618.8|10615.9|10616.1|10612.5|5
1652095910000|2022-05-09 11:31:50|10619.2|10615.2|10612.8|10610|10619.2|10615.9|10612.8|10609|35
1652095920000|2022-05-09 11:32:00|10612.4|10609.6|10609.1|10606.3|10613.9|10610.6|10607.4|10604.5|56
1652095930000|2022-05-09 11:32:10|10609.5|10605.5|10609.1|10606.3|10609.5|10606.6|10607.8|10604.4|6
1652095940000|2022-05-09 11:32:20|10609.4|10606.6|10608.4|10604.4|10609.5|10606.6|10607.4|10603.9|15
1652095950000|2022-05-09 11:32:30|10607.4|10604.6|10607.5|10603.5|10608.5|10604.6|10604.5|10600.5|71
1652095960000|2022-05-09 11:32:40|10607.4|10603.4|10606.4|10603.6|10607.4|10603.6|10604.8|10601.8|15
1652095970000|2022-05-09 11:32:50|10606.1|10603.3|10611.5|10607.5|10611.9|10609|10605.8|10602.9|21
1652095980000|2022-05-09 11:33:00|10611.7|10607.7|10609.4|10606.6|10611.9|10608.6|10609.4|10606.5|23
1652095990000|2022-05-09 11:33:10|10610.7|10606.7|10608.5|10604.5|10610.7|10606.7|10607.4|10603.9|13
1652096000000|2022-05-09 11:33:20|10609.2|10605.2|10611.2|10607.2|10611.2|10607.6|10609.2|10605.2|7
1652096010000|2022-05-09 11:33:30|10611.9|10607.9|10607.5|10603.5|10611.9|10607.9|10606.9|10603.5|12
1652096020000|2022-05-09 11:33:40|10606.4|10603.6|10587.4|10584.6|10607.5|10604.6|10585.8|10581.9|220
1652096030000|2022-05-09 11:33:50|10587.9|10583.9|10587.5|10583.5|10589.9|10586|10584.8|10581.5|65
1652096040000|2022-05-09 11:34:00|10586.8|10584|10573.2|10569.2|10587.5|10584.1|10571.9|10568.5|334
1652096050000|2022-05-09 11:34:10|10572.8|10570|10572.2|10568.2|10574.9|10570.9|10570.8|10566.9|93
1652096060000|2022-05-09 11:34:20|10572.1|10569.3|10556.2|10552.2|10573.9|10570.3|10555.9|10551.9|396
1652096070000|2022-05-09 11:34:30|10557.9|10553.9|10557.8|10555|10562.2|10559|10555.9|10551.9|183
1652096080000|2022-05-09 11:34:40|10558.2|10554.2|10562.9|10558.9|10563.9|10560.6|10557.4|10554.2|76
1652096090000|2022-05-09 11:34:50|10562.4|10559.6|10564.4|10561.6|10565.5|10561.9|10561.5|10557.5|29
1652096100000|2022-05-09 11:35:00|10565.2|10561.2|10561.4|10558.6|10571.5|10568|10560.7|10557.3|108
1652096110000|2022-05-09 11:35:10|10561.5|10557.5|10564.4|10561.6|10566.5|10563.3|10560.1|10556.5|95
1652096120000|2022-05-09 11:35:20|10565.4|10562.6|10566.4|10563.6|10567.5|10563.6|10564.7|10561.2|41
1652096130000|2022-05-09 11:35:30|10566.5|10562.5|10566.2|10562.2|10568.4|10565.3|10564.4|10561.2|63
1652096140000|2022-05-09 11:35:40|10565.1|10562.3|10565.7|10562.9|10568.9|10564.9|10561.4|10558.2|42
1652096150000|2022-05-09 11:35:50|10566.2|10562.2|10563.4|10560.6|10566.2|10562.3|10562.4|10559.2|37
1652096160000|2022-05-09 11:36:00|10565.7|10561.7|10567.8|10563.8|10568.8|10564.8|10565.7|10561.7|49
1652096170000|2022-05-09 11:36:10|10568.2|10564.2|10562.4|10559.6|10568.2|10564.9|10561.8|10558.3|38
1652096180000|2022-05-09 11:36:20|10562.5|10558.5|10558.9|10554.9|10562.5|10559.1|10558.1|10554.5|12
1652096190000|2022-05-09 11:36:30|10558.5|10554.5|10561.5|10557.5|10562.2|10558.6|10557.8|10554.4|37
1652096200000|2022-05-09 11:36:40|10562.4|10559.6|10561.2|10557.2|10564.2|10560.3|10560.1|10556.5|19
1652096210000|2022-05-09 11:36:50|10560.3|10556.3|10563.8|10561|10566.2|10562.6|10556.7|10552.9|74
1652096220000|2022-05-09 11:37:00|10563.4|10560.6|10570.8|10566.8|10570.8|10567.9|10563.4|10560.5|51
1652096230000|2022-05-09 11:37:10|10571.2|10567.2|10572.2|10568.2|10572.8|10568.8|10566.4|10563.5|44
1652096240000|2022-05-09 11:37:20|10572.7|10568.7|10575.2|10571.2|10575.5|10571.5|10569.9|10566.5|45
1652096250000|2022-05-09 11:37:30|10574.7|10571.9|10575.2|10571.2|10577.5|10574.3|10573.4|10569.5|51
1652096260000|2022-05-09 11:37:40|10574.4|10571.6|10571.2|10567.2|10575.5|10571.9|10570.1|10566.5|44
1652096270000|2022-05-09 11:37:50|10570.8|10566.8|10570.4|10567.6|10571.5|10568.6|10570.1|10566.5|17
1652096280000|2022-05-09 11:38:00|10571.2|10567.2|10574.2|10570.2|10576.5|10573.6|10571.2|10567.2|41
1652096290000|2022-05-09 11:38:10|10573.6|10570.8|10579.8|10575.8|10579.8|10576.3|10573.4|10570.2|44
1652096300000|2022-05-09 11:38:20|10579.5|10575.5|10580.8|10576.8|10580.8|10577.9|10577.4|10573.8|21
1652096310000|2022-05-09 11:38:30|10580.4|10577.6|10582.7|10579.9|10585.8|10581.9|10580.4|10576.8|55
1652096320000|2022-05-09 11:38:40|10583.5|10579.5|10583.9|10581.1|10585.5|10581.5|10582.7|10578.8|18
1652096330000|2022-05-09 11:38:50|10583.7|10580.9|10580.7|10577.9|10585|10581.6|10580.7|10577.3|11
1652096340000|2022-05-09 11:39:00|10581.1|10578.3|10582.8|10578.8|10584.8|10580.8|10579.7|10575.8|23
1652096350000|2022-05-09 11:39:10|10581.8|10577.8|10589.8|10585.8|10589.8|10585.9|10581.8|10577.8|30
1652096360000|2022-05-09 11:39:20|10588.8|10584.8|10593.8|10589.8|10594.8|10591.6|10588.8|10584.8|32
1652096370000|2022-05-09 11:39:30|10593.5|10589.5|10592.8|10588.8|10594.8|10590.9|10591.2|10587.2|53
1652096380000|2022-05-09 11:39:40|10591.8|10587.8|10590.8|10586.8|10591.8|10587.8|10588.8|10584.8|20
1652096390000|2022-05-09 11:39:50|10589.7|10586.9|10594.2|10590.2|10597.3|10591.8|10589.4|10585.8|64
1652096400000|2022-05-09 11:40:00|10593.8|10589.8|10591.5|10587.5|10594.8|10590.8|10590.7|10587.5|12
1652096410000|2022-05-09 11:40:10|10590.7|10587.9|10592.5|10588.5|10592.8|10588.9|10588.7|10585.3|34
1652096420000|2022-05-09 11:40:20|10591.8|10587.8|10592.8|10588.8|10592.8|10588.8|10590.7|10586.8|7
1652096430000|2022-05-09 11:40:30|10593.1|10589.1|10588.7|10585.9|10594.8|10590.8|10588.7|10585.9|26
1652096440000|2022-05-09 11:40:40|10589|10586.2|10588.5|10584.5|10590.7|10587.9|10586.8|10582.8|30
1652096450000|2022-05-09 11:40:50|10588.2|10584.2|10585.2|10581.2|10588.2|10584.6|10583.1|10579.5|41
1652096460000|2022-05-09 11:41:00|10584.4|10581.6|10590.5|10586.5|10592.5|10588.9|10584.4|10581.2|31
1652096470000|2022-05-09 11:41:10|10591.2|10587.2|10590.5|10586.5|10591.5|10587.5|10590.5|10586.5|6
1652096480000|2022-05-09 11:41:20|10590.1|10587.3|10590.4|10587.6|10593.8|10590.4|10589.4|10586.5|59
1652096490000|2022-05-09 11:41:30|10590.1|10587.3|10587.5|10583.5|10590.1|10587.3|10586.2|10582.8|9
1652096500000|2022-05-09 11:41:40|10587.2|10583.2|10580.4|10577.6|10589.2|10585.6|10579.4|10575.5|53
1652096510000|2022-05-09 11:41:50|10580.8|10576.8|10575.8|10571.8|10580.8|10576.9|10573.4|10569.8|48
1652096520000|2022-05-09 11:42:00|10576.1|10572.1|10579.4|10576.6|10579.4|10576.6|10576.1|10572.1|34
1652096530000|2022-05-09 11:42:10|10580.1|10576.1|10577.1|10573.1|10580.1|10576.6|10574.4|10570.5|24
1652096540000|2022-05-09 11:42:20|10575.4|10572.6|10575.5|10572.7|10577.1|10573.1|10575|10571.5|4
1652096550000|2022-05-09 11:42:30|10575.4|10572.6|10574.5|10570.5|10575.4|10572.6|10572.5|10568.5|14
1652096560000|2022-05-09 11:42:40|10575.1|10571.1|10575.5|10571.5|10576.5|10572.6|10575.1|10571.1|7
1652096570000|2022-05-09 11:42:50|10576.5|10572.5|10577.6|10573.6|10579.5|10575.5|10576.5|10572.5|22
1652096580000|2022-05-09 11:43:00|10577.5|10573.5|10581.4|10578.6|10583.8|10580.6|10577.4|10573.5|34
1652096590000|2022-05-09 11:43:10|10581.5|10577.5|10585.6|10581.6|10586.5|10582.9|10580.4|10576.8|21
1652096600000|2022-05-09 11:43:20|10585.3|10581.3|10581.5|10577.5|10585.3|10581.6|10580.4|10577.5|7
1652096610000|2022-05-09 11:43:30|10581.3|10577.3|10580.5|10576.5|10581.6|10577.9|10578.7|10575.5|14
1652096620000|2022-05-09 11:43:40|10579|10576.2|10575.5|10571.5|10580.1|10576.9|10575.4|10571.5|22
1652096630000|2022-05-09 11:43:50|10574.4|10571.6|10558.9|10554.9|10576.5|10572.6|10558.1|10554.7|234
1652096640000|2022-05-09 11:44:00|10558.2|10554.2|10559.2|10555.2|10560.2|10556.8|10556.7|10553.2|57
1652096650000|2022-05-09 11:44:10|10560.2|10556.2|10560.2|10556.2|10561.2|10557.6|10558.7|10555.2|23
1652096660000|2022-05-09 11:44:20|10560.1|10557.3|10562.2|10558.2|10563.2|10559.3|10559.7|10556.2|18
1652096670000|2022-05-09 11:44:30|10561.8|10557.8|10557.2|10553.2|10561.8|10558.3|10555.8|10551.8|44
1652096680000|2022-05-09 11:44:40|10556.1|10553.3|10543.5|10539.5|10557.2|10554.3|10542.6|10539.2|351
1652096690000|2022-05-09 11:44:50|10543.2|10539.2|10545.9|10541.9|10547.5|10543.5|10542.8|10539.2|62
1652096700000|2022-05-09 11:45:00|10544.8|10542|10545.5|10541.5|10547|10543.3|10542.8|10539.2|57
1652096710000|2022-05-09 11:45:10|10545.8|10541.8|10547.7|10544.9|10548.5|10545.3|10544.7|10541.2|34
1652096720000|2022-05-09 11:45:20|10548.5|10544.5|10548.8|10544.8|10549.2|10545.9|10547.1|10543.8|15
1652096730000|2022-05-09 11:45:30|10548.4|10545.6|10546.8|10542.8|10548.7|10545.9|10544.7|10541.3|27
1652096740000|2022-05-09 11:45:40|10547.5|10543.5|10543.2|10539.2|10547.8|10544.6|10542.4|10538.5|48
1652096750000|2022-05-09 11:45:50|10542.8|10538.8|10540.8|10536.8|10542.8|10539.3|10539.1|10535.8|32
1652096760000|2022-05-09 11:46:00|10541.8|10537.8|10534.2|10530.2|10541.8|10537.9|10532.2|10528.8|101
1652096770000|2022-05-09 11:46:10|10532.7|10529.9|10545.8|10541.8|10545.8|10541.8|10532.7|10528.8|88
1652096780000|2022-05-09 11:46:20|10545.4|10542.6|10551.2|10547.2|10551.7|10548.3|10545.4|10542.6|58
1652096790000|2022-05-09 11:46:30|10550.4|10547.6|10547.7|10544.9|10551|10547.6|10545.7|10542.2|26
1652096800000|2022-05-09 11:46:40|10546.7|10542.7|10542.8|10538.8|10554.2|10550.6|10542.8|10538.8|99
1652096810000|2022-05-09 11:46:50|10542.5|10538.5|10542.7|10539.9|10544.8|10540.9|10541.8|10537.8|41
1652096820000|2022-05-09 11:47:00|10542.8|10538.8|10545.2|10541.2|10545.2|10541.2|10538.7|10535.5|31
1652096830000|2022-05-09 11:47:10|10545.8|10541.8|10549.8|10545.8|10549.8|10546.3|10545.4|10541.8|12
1652096840000|2022-05-09 11:47:20|10549.7|10546.9|10550.5|10546.5|10550.8|10547.9|10549.4|10545.8|10
1652096850000|2022-05-09 11:47:30|10550.8|10546.8|10549.7|10546.9|10555.2|10551.4|10548.8|10544.8|64
1652096860000|2022-05-09 11:47:40|10550.5|10546.5|10552.5|10548.5|10553.2|10549.6|10549.7|10546.5|18
1652096870000|2022-05-09 11:47:50|10552.4|10549.6|10552.2|10548.2|10554.2|10550.2|10550.1|10547.2|17
1652096880000|2022-05-09 11:48:00|10552.5|10548.5|10557.2|10553.2|10557.2|10553.6|10551.7|10548.2|18
1652096890000|2022-05-09 11:48:10|10556.1|10553.3|10558.5|10554.5|10563.5|10559.9|10556.1|10553.1|78
1652096900000|2022-05-09 11:48:20|10559.2|10555.2|10561.2|10557.2|10563.8|10560.3|10558|10554.2|37
1652096910000|2022-05-09 11:48:30|10560.1|10557.3|10561.2|10557.2|10563.7|10560.3|10560.1|10557.1|13
1652096920000|2022-05-09 11:48:40|10561.1|10558.3|10560.2|10556.2|10561.2|10558.3|10558.2|10554.2|24
1652096930000|2022-05-09 11:48:50|10559.7|10556.9|10561.2|10557.2|10563.2|10559.2|10558.1|10554.2|17
1652096940000|2022-05-09 11:49:00|10560.8|10556.8|10557.1|10554.3|10560.8|10556.8|10556.7|10553.2|24
1652096950000|2022-05-09 11:49:10|10558.1|10554.1|10557.1|10554.3|10562.2|10558.2|10557.1|10553.5|13
1652096960000|2022-05-09 11:49:20|10556.7|10553.9|10559.2|10555.2|10559.2|10555.2|10556.5|10552.5|26
1652096970000|2022-05-09 11:49:30|10558.2|10554.2|10562.2|10558.2|10563.2|10559.3|10558.2|10554.2|28
1652096980000|2022-05-09 11:49:40|10561.2|10557.2|10560.2|10556.2|10561.8|10558.3|10558.1|10555.2|10
1652096990000|2022-05-09 11:49:50|10559.7|10555.7|10558.6|10554.6|10560.2|10556.6|10557.7|10554.2|12
1652097000000|2022-05-09 11:50:00|10558.1|10554.1|10563.4|10560.6|10564.5|10561.6|10558|10554.1|79
1652097010000|2022-05-09 11:50:10|10563.5|10559.5|10565.4|10562.6|10567.5|10564.2|10563|10559.5|18
1652097020000|2022-05-09 11:50:20|10564.7|10561.9|10564.5|10560.5|10565.5|10561.9|10564.4|10560.5|9
1652097030000|2022-05-09 11:50:30|10563.7|10560.9|10564.5|10560.5|10564.5|10561.6|10562.4|10559.5|6
1652097040000|2022-05-09 11:50:40|10565.1|10561.1|10563.5|10559.5|10566.5|10562.9|10561.5|10557.5|16
1652097050000|2022-05-09 11:50:50|10564.1|10560.1|10560.5|10556.5|10564.7|10561.9|10559.8|10555.8|21
1652097060000|2022-05-09 11:51:00|10561.8|10557.8|10562.7|10559.9|10564.5|10561.2|10561.4|10557.8|16
1652097070000|2022-05-09 11:51:10|10561.5|10557.5|10567.5|10563.5|10567.5|10564.6|10561.5|10557.5|22
1652097080000|2022-05-09 11:51:20|10567|10564.2|10563.5|10559.5|10569.5|10565.5|10563.5|10559.5|31
1652097090000|2022-05-09 11:51:30|10562.4|10558.4|10553.8|10549.8|10563.5|10559.5|10551|10547.6|47
1652097100000|2022-05-09 11:51:40|10553.5|10549.5|10557.5|10553.5|10558|10554|10553.4|10549.5|10
1652097110000|2022-05-09 11:51:50|10556.4|10553.6|10558.5|10554.5|10559|10555|10556.4|10553.5|5
1652097120000|2022-05-09 11:52:00|10557.4|10554.6|10558.5|10554.5|10558.6|10555.2|10554.5|10550.5|17
1652097130000|2022-05-09 11:52:10|10556|10553.2|10555.5|10551.5|10556.5|10553.2|10554|10550.5|5
1652097140000|2022-05-09 11:52:20|10554.8|10550.8|10553.5|10549.5|10554.8|10550.8|10552.4|10548.5|14
1652097150000|2022-05-09 11:52:30|10554.3|10550.3|10549.5|10545.5|10554.5|10551.5|10548.4|10544.5|36
1652097160000|2022-05-09 11:52:40|10549.4|10546.6|10558.5|10554.5|10559|10555.6|10549.4|10546.5|16
1652097170000|2022-05-09 11:52:50|10558.4|10555.6|10561.5|10557.5|10563.5|10560.6|10557.5|10553.5|31
1652097180000|2022-05-09 11:53:00|10561.4|10558.6|10566.5|10562.5|10566.5|10562.5|10561|10557.5|9
1652097190000|2022-05-09 11:53:10|10566|10563.2|10570.5|10566.5|10570.8|10567.6|10565.9|10563.1|25
1652097200000|2022-05-09 11:53:20|10570.8|10566.8|10576.5|10572.5|10577.1|10573.1|10569.9|10566.5|222
1652097210000|2022-05-09 11:53:30|10575.5|10571.5|10578.8|10574.8|10581.8|10578.9|10575|10571.5|76
1652097220000|2022-05-09 11:53:40|10578|10575.2|10582.9|10578.9|10585.3|10581.3|10577.8|10573.8|77
1652097230000|2022-05-09 11:53:50|10583.1|10579.1|10581.8|10577.8|10583.1|10579.1|10579.7|10576.3|37
1652097240000|2022-05-09 11:54:00|10582.6|10578.6|10582.7|10579.9|10586.3|10582.3|10582.6|10578.6|31
1652097250000|2022-05-09 11:54:10|10584.1|10580.1|10582.8|10578.8|10584.1|10580.1|10580.7|10576.8|36
1652097260000|2022-05-09 11:54:20|10582.5|10578.5|10575.7|10572.9|10582.5|10578.5|10574.7|10571.9|26
1652097270000|2022-05-09 11:54:30|10576.8|10572.8|10580.7|10577.9|10580.8|10577.9|10576.8|10572.8|17
1652097280000|2022-05-09 11:54:40|10580.8|10576.8|10580.3|10577.5|10582.3|10578.3|10579.1|10575.1|11
1652097290000|2022-05-09 11:54:50|10581.3|10578.5|10577.1|10573.1|10581.8|10578.5|10576.7|10573.1|22
1652097300000|2022-05-09 11:55:00|10577.3|10573.3|10578.1|10574.1|10579.8|10575.8|10576.3|10572.8|10
1652097310000|2022-05-09 11:55:10|10577.7|10574.9|10578.1|10574.1|10579.8|10576.5|10577.7|10574.1|7
1652097320000|2022-05-09 11:55:20|10577.8|10573.8|10571.4|10567.4|10577.8|10573.8|10569.7|10566.1|56
1652097330000|2022-05-09 11:55:30|10570.4|10567.6|10577.4|10573.4|10577.4|10573.4|10570.4|10566.4|11
1652097340000|2022-05-09 11:55:40|10576.8|10572.8|10578.4|10574.4|10580.8|10576.8|10574.4|10570.4|34
1652097350000|2022-05-09 11:55:50|10577.4|10573.4|10574.3|10571.5|10578.4|10574.4|10574.3|10571.1|11
1652097360000|2022-05-09 11:56:00|10573.3|10570.5|10570.4|10566.4|10577.1|10573.5|10569.3|10566.1|9
1652097370000|2022-05-09 11:56:10|10571.4|10567.4|10572.1|10568.1|10572.4|10568.5|10569.1|10565.1|18
1652097380000|2022-05-09 11:56:20|10572.4|10568.4|10572.4|10568.4|10572.4|10568.4|10569.3|10565.3|9
1652097390000|2022-05-09 11:56:30|10571.4|10567.4|10569.4|10565.4|10572.4|10568.7|10569.4|10565.4|5
1652097400000|2022-05-09 11:56:40|10570.4|10566.4|10574.4|10570.4|10575.4|10571.4|10570.4|10566.4|2
1652097410000|2022-05-09 11:56:50|10573.8|10569.8|10568.8|10564.8|10575.1|10571.5|10568.3|10564.4|28
1652097420000|2022-05-09 11:57:00|10567.9|10563.9|10570.4|10566.4|10572.8|10568.8|10567.9|10563.9|19
1652097430000|2022-05-09 11:57:10|10569.7|10566.9|10572.4|10568.4|10575.4|10571.4|10569.7|10566.1|12
1652097440000|2022-05-09 11:57:20|10572.1|10568.1|10572.4|10568.4|10573.4|10569.4|10570.4|10566.4|13
1652097450000|2022-05-09 11:57:30|10573.4|10569.4|10574.4|10570.4|10574.4|10570.9|10572|10568.4|5
1652097460000|2022-05-09 11:57:40|10574.3|10570.3|10569.3|10566.5|10574.4|10570.5|10568.3|10565.1|17
1652097470000|2022-05-09 11:57:50|10570.4|10566.4|10574.3|10571.5|10575.8|10572.5|10570.4|10566.4|19
1652097480000|2022-05-09 11:58:00|10574.8|10570.8|10579.8|10575.8|10579.8|10576.5|10574.8|10570.8|24
1652097490000|2022-05-09 11:58:10|10578.7|10575.9|10576.4|10572.4|10579.4|10575.9|10575.3|10572.1|26
1652097500000|2022-05-09 11:58:20|10575.7|10572.9|10580.4|10576.4|10580.8|10576.8|10575.7|10572.4|22
1652097510000|2022-05-09 11:58:30|10582.4|10578.4|10582.8|10578.8|10585.6|10581.6|10581.3|10578.4|63
1652097520000|2022-05-09 11:58:40|10583.4|10579.4|10580.4|10576.4|10583.8|10580.5|10579.3|10576.4|37
1652097530000|2022-05-09 11:58:50|10579.7|10576.9|10575.1|10571.1|10579.7|10576.9|10574.5|10570.5|34
1652097540000|2022-05-09 11:59:00|10575|10571|10575.1|10571.1|10575.1|10572.2|10573.5|10569.5|16
1652097550000|2022-05-09 11:59:10|10574.7|10571.9|10571.1|10567.1|10576.1|10572.2|10570|10566.1|17
1652097560000|2022-05-09 11:59:20|10571.4|10567.4|10573.1|10569.1|10573.1|10569.1|10569.7|10566.1|11
1652097570000|2022-05-09 11:59:30|10574.1|10570.1|10572.1|10568.1|10574.1|10570.1|10572|10568.1|10
1652097580000|2022-05-09 11:59:40|10573.1|10569.1|10575.1|10571.1|10576.5|10572.5|10573.1|10569.1|8
1652097590000|2022-05-09 11:59:50|10574.1|10570.1|10577.8|10573.8|10578.8|10574.9|10574.1|10570.1|57
1652097600000|2022-05-09 12:00:00|10576.7|10573.9|10579.3|10576.5|10583.4|10579.4|10576.7|10573.8|77
1652097610000|2022-05-09 12:00:10|10579.8|10575.8|10579.3|10576.5|10581.4|10577.4|10576.7|10572.7|24
1652097620000|2022-05-09 12:00:20|10579.8|10575.8|10586.4|10582.4|10588.8|10585.4|10579.2|10575.8|117
1652097630000|2022-05-09 12:00:30|10587.4|10583.4|10586.4|10582.4|10587.4|10583.5|10583.3|10580.4|63
1652097640000|2022-05-09 12:00:40|10586|10583.2|10585.1|10581.1|10586.4|10583.2|10582.7|10579.8|18
1652097650000|2022-05-09 12:00:50|10584.9|10580.9|10585.4|10581.4|10585.4|10581.9|10584.3|10580.8|8
1652097660000|2022-05-09 12:01:00|10585.3|10581.3|10587.4|10583.4|10587.4|10583.9|10581.7|10578.3|23
1652097670000|2022-05-09 12:01:10|10586.7|10583.9|10584.4|10580.4|10586.7|10583.9|10581.4|10577.4|24
1652097680000|2022-05-09 12:01:20|10583.7|10580.9|10582.4|10578.4|10584.3|10580.9|10581.4|10577.4|25
1652097690000|2022-05-09 12:01:30|10583.1|10579.1|10585.4|10581.4|10585.4|10581.4|10582.4|10578.4|6
1652097700000|2022-05-09 12:01:40|10584.4|10580.4|10584.8|10580.8|10584.9|10581.5|10584.3|10580.4|2
1652097710000|2022-05-09 12:01:50|10583.7|10580.9|10574.1|10570.1|10583.7|10580.9|10569.5|10565.5|57
1652097720000|2022-05-09 12:02:00|10573.8|10569.8|10563.1|10559.1|10573.8|10569.9|10562.7|10559.1|38
1652097730000|2022-05-09 12:02:10|10562.5|10558.5|10566.1|10562.1|10567.3|10564.2|10559|10555|52
1652097740000|2022-05-09 12:02:20|10565.4|10562.6|10568.1|10564.1|10569.1|10565.1|10564|10560.8|22
1652097750000|2022-05-09 12:02:30|10567|10564.2|10565.8|10561.8|10568.1|10564.2|10564.1|10560.1|10
1652097760000|2022-05-09 12:02:40|10566|10563.2|10567|10564.2|10568.1|10564.9|10565|10561.9|13
1652097770000|2022-05-09 12:02:50|10567.3|10564.5|10564|10561.2|10567.4|10564.5|10563|10559.1|13
1652097780000|2022-05-09 12:03:00|10565|10562.2|10568.4|10564.4|10569.1|10565.1|10563|10560.1|20
1652097790000|2022-05-09 12:03:10|10567.1|10563.1|10570.1|10566.1|10570.1|10567.2|10566.7|10563.1|7
1652097800000|2022-05-09 12:03:20|10570.4|10566.4|10568.8|10564.8|10572.1|10568.5|10567|10563.1|36
1652097810000|2022-05-09 12:03:30|10570.3|10566.3|10570.1|10566.1|10571.1|10567.1|10567|10564.1|10
1652097820000|2022-05-09 12:03:40|10571.1|10567.1|10571|10568.2|10571.1|10568.2|10569.1|10565.1|10
1652097830000|2022-05-09 12:03:50|10570.4|10566.4|10571.1|10567.1|10571.1|10567.2|10569|10566.1|6
1652097840000|2022-05-09 12:04:00|10571.3|10568.5|10584.4|10580.4|10585.7|10582.9|10571.3|10567.9|108
1652097850000|2022-05-09 12:04:10|10585.1|10581.1|10585.4|10581.4|10585.4|10581.5|10583.3|10579.9|9
1652097860000|2022-05-09 12:04:20|10585|10582.2|10592.6|10589.8|10595|10591|10585|10582|55
1652097870000|2022-05-09 12:04:30|10592.3|10589.5|10591.6|10587.6|10601.7|10597.8|10588.4|10584.4|174
1652097880000|2022-05-09 12:04:40|10591.7|10587.7|10594.4|10590.4|10594.4|10590.8|10591.3|10587.4|41
1652097890000|2022-05-09 12:04:50|10594.7|10590.7|10592.4|10588.4|10595.7|10591.7|10592|10588.1|27
1652097900000|2022-05-09 12:05:00|10592.3|10589.5|10593|10589|10594.7|10591.2|10591.6|10588.7|31
1652097910000|2022-05-09 12:05:10|10593.7|10589.7|10591.6|10587.6|10593.7|10589.7|10588.3|10584.4|82
1652097920000|2022-05-09 12:05:20|10592.1|10588.1|10591.3|10588.5|10594.3|10590.3|10591.3|10587.4|4
1652097930000|2022-05-09 12:05:30|10592.4|10588.4|10592.3|10589.5|10594.4|10590.5|10592.3|10588.4|4
1652097940000|2022-05-09 12:05:40|10592.8|10588.8|10592.1|10588.1|10593.1|10589.5|10589.3|10586.5|9
1652097950000|2022-05-09 12:05:50|10592.4|10588.4|10595.4|10591.4|10597.4|10593.9|10592.4|10588.4|13
1652097960000|2022-05-09 12:06:00|10595.7|10591.7|10595.7|10592.9|10596.9|10593.5|10593.4|10589.4|23
1652097970000|2022-05-09 12:06:10|10594.6|10591.8|10606.7|10602.7|10608.1|10604.1|10593.3|10589.4|107
1652097980000|2022-05-09 12:06:20|10607.1|10603.1|10601.6|10598.8|10607.1|10603.5|10600.6|10597.7|31
1652097990000|2022-05-09 12:06:30|10601.7|10597.7|10605.4|10601.4|10605.7|10601.7|10599.4|10595.4|31
1652098000000|2022-05-09 12:06:40|10604.7|10600.7|10606.7|10602.7|10607.1|10603.1|10601.6|10598.7|32
1652098010000|2022-05-09 12:06:50|10605.7|10601.7|10605.7|10601.7|10607.2|10603.2|10604.3|10600.7|17
1652098020000|2022-05-09 12:07:00|10605|10602.2|10608.7|10604.7|10609.1|10605.5|10601|10597.7|39
1652098030000|2022-05-09 12:07:10|10608|10605.2|10605.7|10601.7|10611.1|10608.1|10604.7|10600.7|91
1652098040000|2022-05-09 12:07:20|10606.3|10603.5|10617.7|10613.7|10621.4|10617.4|10604.7|10600.7|376
1652098050000|2022-05-09 12:07:30|10616.7|10612.7|10610.4|10606.4|10616.7|10612.7|10607.6|10603.9|80
1652098060000|2022-05-09 12:07:40|10609.7|10605.7|10612.2|10608.2|10613.1|10609.8|10609.3|10605.7|30
1652098070000|2022-05-09 12:07:50|10611.7|10607.7|10599.4|10595.4|10611.7|10607.8|10595.1|10591.7|188
1652098080000|2022-05-09 12:08:00|10597.3|10594.5|10605.7|10601.7|10605.7|10601.7|10597.3|10594.4|65
1652098090000|2022-05-09 12:08:10|10605.3|10602.5|10604.7|10600.7|10607.7|10603.7|10601.6|10598.7|27
1652098100000|2022-05-09 12:08:20|10605.1|10601.1|10603.7|10599.7|10606.7|10603.8|10601.6|10597.6|28
1652098110000|2022-05-09 12:08:30|10604.7|10600.7|10607.7|10603.7|10607.7|10604.2|10603.7|10599.7|23
1652098120000|2022-05-09 12:08:40|10607.3|10604.5|10609.7|10605.7|10611.4|10607.8|10607.3|10604.5|11
1652098130000|2022-05-09 12:08:50|10609.4|10605.4|10609.7|10605.7|10609.7|10605.8|10607.4|10603.4|22
1652098140000|2022-05-09 12:09:00|10607.9|10605.1|10607.7|10603.7|10613.2|10609.2|10607.6|10603.7|41
1652098150000|2022-05-09 12:09:10|10608.1|10604.1|10619.7|10615.7|10619.7|10615.7|10607.6|10604.1|36
1652098160000|2022-05-09 12:09:20|10619.4|10615.4|10621.9|10617.9|10625|10621|10618|10614|76
1652098170000|2022-05-09 12:09:30|10621.6|10618.8|10616|10612|10623|10619.1|10616|10612|121
1652098180000|2022-05-09 12:09:40|10615.6|10612.8|10621|10617|10624|10620|10615.6|10612.8|36
1652098190000|2022-05-09 12:09:50|10622|10618|10622|10618|10622|10618.5|10619|10615|12
1652098200000|2022-05-09 12:10:00|10620.7|10616.7|10623.7|10619.7|10627.7|10624.5|10620.4|10616.4|55
1652098210000|2022-05-09 12:10:10|10623.3|10620.5|10620.7|10616.7|10624.7|10620.8|10620.1|10616.1|32
1652098220000|2022-05-09 12:10:20|10620.6|10617.8|10617.7|10613.7|10621.7|10617.8|10616.2|10612.7|15
1652098230000|2022-05-09 12:10:30|10617.9|10613.9|10619.7|10615.7|10621.7|10617.8|10617.9|10613.9|16
1652098240000|2022-05-09 12:10:40|10619.6|10616.8|10619.9|10615.9|10620.7|10617.2|10617.1|10613.1|26
1652098250000|2022-05-09 12:10:50|10620.2|10616.2|10622.7|10618.7|10627.4|10623.4|10620.2|10616.2|60
1652098260000|2022-05-09 12:11:00|10622.3|10619.5|10618.7|10614.7|10623.1|10619.5|10618.7|10614.7|14
1652098270000|2022-05-09 12:11:10|10619|10615|10620.7|10616.7|10621.6|10617.6|10618.1|10614.1|14
1652098280000|2022-05-09 12:11:20|10621.1|10617.1|10617.6|10614.8|10621.1|10617.1|10617.6|10613.7|14
1652098290000|2022-05-09 12:11:30|10618.1|10614.1|10618.7|10614.7|10621.7|10617.7|10617.7|10613.7|18
1652098300000|2022-05-09 12:11:40|10618|10615.2|10620.7|10616.7|10621.7|10617.8|10618|10614.4|10
1652098310000|2022-05-09 12:11:50|10620|10617.2|10619.1|10615.1|10621.7|10617.8|10619.1|10615.1|18
1652098320000|2022-05-09 12:12:00|10619.7|10615.7|10620.5|10616.5|10620.7|10616.7|10615.4|10611.4|45
1652098330000|2022-05-09 12:12:10|10620|10616|10618.4|10614.4|10620|10616.2|10617.3|10613.7|17
1652098340000|2022-05-09 12:12:20|10618.5|10614.5|10623|10619|10623|10619|10618.5|10614.5|26
1652098350000|2022-05-09 12:12:30|10623.4|10619.4|10620|10616|10625.7|10621.7|10618.6|10615.7|20
1652098360000|2022-05-09 12:12:40|10619.4|10615.4|10619.1|10615.1|10621.7|10617.7|10616.9|10613|30
1652098370000|2022-05-09 12:12:50|10618.4|10614.4|10617|10613|10618.4|10614.4|10616.9|10612.9|9
1652098380000|2022-05-09 12:13:00|10616.9|10612.9|10607.9|10605.1|10616.9|10612.9|10605|10601|102
1652098390000|2022-05-09 12:13:10|10608.3|10605.5|10609.4|10605.4|10610.4|10606.5|10607.9|10604.4|8
1652098400000|2022-05-09 12:13:20|10608.9|10606.1|10602.1|10598.1|10609.4|10606.1|10598.9|10594.9|91
1652098410000|2022-05-09 12:13:30|10601.1|10597.1|10600.1|10596.1|10601.2|10597.8|10599.6|10596.1|12
1652098420000|2022-05-09 12:13:40|10601.1|10597.1|10606.1|10602.1|10606.1|10602.2|10600.1|10596.1|16
1652098430000|2022-05-09 12:13:50|10607.8|10603.8|10612.9|10610.1|10613.9|10610.5|10607.8|10603.8|28
1652098440000|2022-05-09 12:14:00|10613.4|10609.4|10612.4|10608.4|10614|10610.8|10610.3|10606.7|25
1652098450000|2022-05-09 12:14:10|10611.6|10608.8|10617.4|10613.4|10619.7|10616.1|10611.6|10608.4|23
1652098460000|2022-05-09 12:14:20|10616.9|10614.1|10616.7|10612.7|10617.7|10614.1|10616.3|10612.7|10
1652098470000|2022-05-09 12:14:30|10614.7|10610.7|10611.4|10607.4|10615.7|10612.5|10611.4|10607.4|23
1652098480000|2022-05-09 12:14:40|||||||||3
1652098490000|2022-05-09 12:14:50|10611.1|10607.1|10609.4|10605.4|10612.4|10608.4|10608.4|10604.4|25
1652098500000|2022-05-09 12:15:00|10609.5|10605.5|10610.4|10606.4|10610.4|10606.8|10608.3|10604.5|22
1652098510000|2022-05-09 12:15:10|10609.4|10605.4|10603.7|10599.7|10609.4|10605.4|10602.6|10599|34
1652098520000|2022-05-09 12:15:20|10603.4|10599.4|10605.4|10601.4|10606.4|10602.8|10603.4|10599.4|12
1652098530000|2022-05-09 12:15:30|10605.5|10601.5|10606.4|10602.4|10606.4|10602.4|10602.3|10598.7|12
1652098540000|2022-05-09 12:15:40|10605.3|10602.5|10605.7|10601.7|10607.4|10603.5|10605|10601|8
1652098550000|2022-05-09 12:15:50|10606|10602|10611.4|10607.4|10614.4|10611.5|10606|10602|33
1652098560000|2022-05-09 12:16:00|10610.6|10607.8|10612.3|10609.5|10614.4|10610.5|10610.6|10607|14
1652098570000|2022-05-09 12:16:10|10612.4|10608.4|10610.4|10606.4|10612.9|10610.1|10609.3|10605.4|21
1652098580000|2022-05-09 12:16:20|10610.1|10606.1|10611.4|10607.4|10612.5|10609.1|10609.4|10605.4|21
1652098590000|2022-05-09 12:16:30|10612|10608|10611.4|10607.4|10614.9|10611.5|10611.4|10607.4|18
1652098600000|2022-05-09 12:16:40|10610.6|10607.8|10609.4|10605.4|10611.1|10607.8|10606.9|10603.4|7
1652098610000|2022-05-09 12:16:50|10607.3|10604.5|10602.7|10598.7|10608.4|10604.5|10601.8|10598.4|14
1652098620000|2022-05-09 12:17:00|10602.4|10598.4|10602.4|10598.4|10603.7|10600.5|10600.4|10596.4|22
1652098630000|2022-05-09 12:17:10|10600.9|10598.1|10604.9|10600.9|10606.4|10602.5|10600.9|10598.1|16
1652098640000|2022-05-09 12:17:20|10604.4|10600.4|10607.4|10603.4|10607.4|10603.4|10603.6|10599.7|12
1652098650000|2022-05-09 12:17:30|10607.1|10603.1|10604.3|10601.5|10607.1|10603.1|10604.1|10600.7|3
1652098660000|2022-05-09 12:17:40|10604.7|10600.7|10604.4|10600.4|10605.4|10601.5|10602.3|10599.4|18
1652098670000|2022-05-09 12:17:50|10604.1|10600.1|10607.7|10603.7|10607.7|10603.8|10603.4|10599.4|15
1652098680000|2022-05-09 12:18:00|10608.4|10604.4|10610.4|10606.4|10611|10607.5|10604.9|10601.4|14
1652098690000|2022-05-09 12:18:10|10609.4|10605.4|10612.4|10608.4|10613|10609.5|10609.4|10605.4|5
1652098700000|2022-05-09 12:18:20|10613|10609|10613.4|10609.4|10616.4|10612.4|10612.4|10608.4|13
1652098710000|2022-05-09 12:18:30|10612.7|10608.7|10613.7|10609.7|10615.4|10612.5|10612.7|10608.7|15
1652098720000|2022-05-09 12:18:40|10614.7|10610.7|10613.7|10609.7|10617.9|10613.9|10613.4|10609.4|16
1652098730000|2022-05-09 12:18:50|10613.3|10610.5|10612.4|10608.4|10613.4|10610.5|10611.4|10607.4|6
1652098740000|2022-05-09 12:19:00|10613.7|10609.7|10623.4|10619.4|10624.1|10620.5|10613.7|10609.7|84
1652098750000|2022-05-09 12:19:10|10623.7|10619.7|10627.6|10623.6|10629.4|10625.5|10623.7|10619.7|70
1652098760000|2022-05-09 12:19:20|10626.7|10622.7|10624.5|10620.5|10626.7|10622.7|10621.3|10617.4|52
1652098770000|2022-05-09 12:19:30|10624|10620|10621.9|10619.1|10624|10620.1|10620.3|10616.4|13
1652098780000|2022-05-09 12:19:40|10622.1|10618.1|10639.4|10635.4|10639.7|10636.1|10620.9|10617.4|132
1652098790000|2022-05-09 12:19:50|10637.9|10635.1|10638|10634|10641.7|10638.8|10633.6|10630.7|92
1652098800000|2022-05-09 12:20:00|10638.7|10634.7|10638.7|10634.7|10638.7|10635.1|10636.6|10633|42
1652098810000|2022-05-09 12:20:10|10637.9|10635.1|10639|10635|10639|10635.1|10636.6|10632.7|32
1652098820000|2022-05-09 12:20:20|10638.7|10634.7|10640.7|10636.7|10640.7|10636.8|10637.8|10633.8|18
1652098830000|2022-05-09 12:20:30|10640|10636|10647.3|10643.3|10648.7|10644.7|10639.6|10635.7|136
1652098840000|2022-05-09 12:20:40|10647.7|10643.7|10649.6|10646.8|10650.3|10646.8|10647.3|10643.3|26
1652098850000|2022-05-09 12:20:50|10650.6|10647.8|10644.7|10640.7|10650.6|10647.8|10644.1|10640.7|38
1652098860000|2022-05-09 12:21:00|10643.3|10640.5|10643|10639|10645.7|10641.8|10641.6|10638.7|72
1652098870000|2022-05-09 12:21:10|10644|10640|10646.6|10643.8|10647.7|10643.8|10641.6|10638.3|31
1652098880000|2022-05-09 12:21:20|10647.7|10643.7|10646.6|10643.8|10649|10645|10638.6|10634.7|124
1652098890000|2022-05-09 12:21:30|10646.7|10642.7|10651.7|10647.7|10651.7|10648.8|10646.6|10642.7|34
1652098900000|2022-05-09 12:21:40|10650.7|10646.7|10643.6|10640.8|10650.7|10646.8|10643.6|10640.7|45
1652098910000|2022-05-09 12:21:50|10642.6|10639.8|10645.5|10641.5|10647.7|10643.7|10642.6|10639.7|32
1652098920000|2022-05-09 12:22:00|10645|10641|10643|10639|10645|10641|10640.6|10637|46
1652098930000|2022-05-09 12:22:10|10642.7|10638.7|10646.7|10642.7|10648.8|10644.8|10642.7|10638.7|39
1652098940000|2022-05-09 12:22:20|10647.7|10643.7|10641.7|10637.7|10649.7|10646.4|10641.7|10637.7|26
1652098950000|2022-05-09 12:22:30|10642.6|10639.8|10641.7|10637.7|10643.2|10639.8|10640.6|10637|45
1652098960000|2022-05-09 12:22:40|10641.2|10638.4|10641|10637|10642.7|10639.4|10638.6|10635.6|23
1652098970000|2022-05-09 12:22:50|10640.6|10637.8|10637.6|10634.8|10642.7|10638.8|10637.4|10634|40
1652098980000|2022-05-09 12:23:00|10637.9|10635.1|10634.7|10630.7|10639.7|10636.1|10629.3|10625.9|90
1652098990000|2022-05-09 12:23:10|10634.6|10631.8|10633.2|10629.2|10635.3|10631.8|10632.6|10629.2|18
1652099000000|2022-05-09 12:23:20|10631|10627|10630.3|10626.3|10632|10628.4|10629.6|10626.3|10
1652099010000|2022-05-09 12:23:30|10630.7|10626.7|10624.6|10621.8|10631.7|10627.8|10623.6|10620.7|50
1652099020000|2022-05-09 12:23:40|10625.2|10621.2|10628.7|10624.7|10629.7|10625.7|10623.9|10621|12
1652099030000|2022-05-09 12:23:50|10627.6|10624.8|10634.7|10630.7|10634.7|10631.1|10626.6|10623.7|24
1652099040000|2022-05-09 12:24:00|10633.6|10630.8|10636.7|10632.7|10639.2|10635.8|10633.6|10630.8|48
1652099050000|2022-05-09 12:24:10|10635.9|10633.1|10633.7|10629.7|10635.9|10633.1|10632.6|10629.7|7
1652099060000|2022-05-09 12:24:20|10633.3|10629.3|10633.7|10629.7|10633.7|10630.1|10628.6|10624.7|29
1652099070000|2022-05-09 12:24:30|10633|10629|10631.7|10627.7|10633.7|10629.8|10629.2|10625.7|33
1652099080000|2022-05-09 12:24:40|10631.8|10627.8|10634|10630|10635|10631.8|10631.8|10627.8|9
1652099090000|2022-05-09 12:24:50|10632.6|10629.8|10633.5|10629.5|10633.7|10630.1|10630.6|10626.7|5
1652099100000|2022-05-09 12:25:00|10632.7|10628.7|10625.3|10621.3|10632.7|10629.1|10623.6|10620.7|69
1652099110000|2022-05-09 12:25:10|10624.6|10621.8|10628|10624|10629.7|10625.7|10624.6|10621.2|20
1652099120000|2022-05-09 12:25:20|10628.7|10624.7|10630.7|10626.7|10631.7|10628.8|10627.6|10624|18
1652099130000|2022-05-09 12:25:30|10630|10626|10626.7|10622.7|10630.7|10626.7|10626.7|10622.7|19
1652099140000|2022-05-09 12:25:40|10627.3|10623.3|10625|10621|10628.7|10625.1|10625|10621|9
1652099150000|2022-05-09 12:25:50|10625.7|10621.7|10623.7|10619.7|10626.8|10623.4|10623.2|10619.7|16
1652099160000|2022-05-09 12:26:00|10624.7|10620.7|10619.3|10615.3|10627|10623.1|10619.3|10615.3|54
1652099170000|2022-05-09 12:26:10|10620|10616|10615|10611|10621.3|10617.3|10613.7|10609.7|35
1652099180000|2022-05-09 12:26:20|10615.3|10611.3|10621.3|10617.3|10622.3|10618.4|10614.2|10610.8|27
1652099190000|2022-05-09 12:26:30|10622|10618|10618.7|10614.7|10623.7|10619.7|10618.6|10614.7|35
1652099200000|2022-05-09 12:26:40|10619|10615|10617.7|10613.7|10619|10615|10614.2|10611.4|49
1652099210000|2022-05-09 12:26:50|10616.6|10613.8|10617.7|10613.7|10618.6|10615.8|10616|10612|11
1652099220000|2022-05-09 12:27:00|10617.3|10613.3|10621|10617|10621.3|10617.9|10617.2|10613.3|19
1652099230000|2022-05-09 12:27:10|10620.3|10616.3|10623.6|10620.8|10624.7|10621.3|10620.3|10616.3|9
1652099240000|2022-05-09 12:27:20|10623.9|10621.1|10626.3|10622.3|10629.7|10626.4|10623.9|10621.1|59
1652099250000|2022-05-09 12:27:30|10626.7|10622.7|10628.7|10624.7|10628.7|10625.1|10624.9|10621.7|17
1652099260000|2022-05-09 12:27:40|10627.6|10624.8|10631|10627|10631.7|10628.4|10627.2|10623.7|12
1652099270000|2022-05-09 12:27:50|10630.6|10627.8|10633.3|10629.3|10636.7|10632.7|10630.6|10627|30
1652099280000|2022-05-09 12:28:00|10634.5|10630.5|10635.7|10631.7|10638.7|10634.7|10634.5|10630.5|25
1652099290000|2022-05-09 12:28:10|10635.6|10632.8|10634.7|10630.7|10636.7|10633.4|10632.7|10628.7|23
1652099300000|2022-05-09 12:28:20|10632.6|10628.6|10629.7|10625.7|10632.7|10628.8|10629.6|10625.7|21
1652099310000|2022-05-09 12:28:30|10630|10626|10630.5|10626.5|10631.1|10627.7|10629.7|10625.7|20
1652099320000|2022-05-09 12:28:40|10632.6|10628.6|10637.7|10633.7|10637.8|10633.8|10631.7|10627.7|32
1652099330000|2022-05-09 12:28:50|10637.3|10633.3|10637|10633|10638.3|10634.3|10636|10632|6
1652099340000|2022-05-09 12:29:00|10636.7|10632.7|10634.8|10630.8|10637.6|10634.1|10633.6|10630|41
1652099350000|2022-05-09 12:29:10|10634.7|10630.7|10631.7|10627.7|10634.7|10630.7|10630.7|10626.7|13
1652099360000|2022-05-09 12:29:20|10631.6|10627.6|10628.6|10624.6|10631.6|10627.6|10626.2|10622.6|13
1652099370000|2022-05-09 12:29:30|10629.1|10625.1|10628.6|10624.6|10631.3|10627.7|10627|10623|8
1652099380000|2022-05-09 12:29:40|10627.6|10623.6|10626.6|10622.6|10627.6|10623.6|10625.2|10621.6|11
1652099390000|2022-05-09 12:29:50|10627.3|10623.3|10627.8|10623.8|10629.3|10625.7|10625.9|10622.5|12
1652099400000|2022-05-09 12:30:00|10627.6|10623.6|10629|10625|10631.6|10627.6|10625.9|10622.6|35
1652099410000|2022-05-09 12:30:10|10626.6|10622.6|10631.6|10627.6|10632.6|10628.8|10626.6|10622.6|10
1652099420000|2022-05-09 12:30:20|10631.2|10628.4|10637|10633|10639|10635|10631.2|10628.1|39
1652099430000|2022-05-09 12:30:30|10636.6|10632.6|10641.3|10637.3|10643.6|10639.7|10634.7|10631|38
1652099440000|2022-05-09 12:30:40|10641.6|10637.6|10641.5|10638.7|10644.5|10641.1|10641|10637|35
1652099450000|2022-05-09 12:30:50|10641|10637|10641.6|10637.6|10642|10639.1|10639.2|10635.6|11
1652099460000|2022-05-09 12:31:00|10642|10638|10641.6|10637.6|10642|10638.1|10640|10636|6
1652099470000|2022-05-09 12:31:10|10640.9|10638.1|10636.5|10632.5|10641.3|10638.1|10636|10632|14
1652099480000|2022-05-09 12:31:20|10636.3|10632.3|10636.5|10633.7|10639.6|10636.4|10635.5|10632|15
1652099490000|2022-05-09 12:31:30|10636.9|10634.1|10630|10626|10637.3|10634.1|10628.9|10625|25
1652099500000|2022-05-09 12:31:40|10629.6|10625.6|10631|10627|10632|10628|10627.2|10623.3|26
1652099510000|2022-05-09 12:31:50|10630.3|10626.3|10631|10627|10632|10628.1|10628.3|10624.3|13
1652099520000|2022-05-09 12:32:00|10632|10628|10632.6|10628.6|10636|10632.1|10630.2|10627.4|60
1652099530000|2022-05-09 12:32:10|10633.6|10629.6|10632.5|10629.7|10633.6|10630.1|10632.5|10628.6|3
1652099540000|2022-05-09 12:32:20|10631.9|10629.1|10631.1|10627.1|10633.3|10629.3|10630.6|10626.6|18
1652099550000|2022-05-09 12:32:30|10630.6|10626.6|10624|10620|10631.6|10628.1|10621.5|10617.6|43
1652099560000|2022-05-09 12:32:40|10623.5|10620.7|10624.8|10620.8|10626.1|10622.1|10623.5|10620.5|9
1652099570000|2022-05-09 12:32:50|10624.6|10620.6|10625.1|10621.1|10625.6|10621.7|10622.9|10619.1|16
1652099580000|2022-05-09 12:33:00|10625|10621|10618.3|10614.3|10625|10621.4|10616.9|10613.6|38
1652099590000|2022-05-09 12:33:10|10617.5|10614.7|10621.5|10618.7|10623.1|10619.1|10616.2|10612.6|25
1652099600000|2022-05-09 12:33:20|10622.6|10618.6|10617|10613|10623|10619|10617|10613|24
1652099610000|2022-05-09 12:33:30|10617.6|10613.6|10618.6|10614.6|10618.6|10614.7|10616.6|10612.6|4
1652099620000|2022-05-09 12:33:40|10618.3|10614.3|10615.2|10612.4|10620.8|10617.4|10613.9|10611.1|64
1652099630000|2022-05-09 12:33:50|10616|10612|10623.3|10619.3|10624|10620|10615.3|10611.3|60
1652099640000|2022-05-09 12:34:00|10623.8|10619.8|10631.3|10627.3|10633|10629.8|10623.2|10619.2|37
1652099650000|2022-05-09 12:34:10|10630.2|10627.4|10632.3|10628.3|10632.3|10628.3|10628.2|10624.3|20
1652099660000|2022-05-09 12:34:20|10633.3|10629.3|10629.7|10625.7|10634.3|10630.3|10629.2|10625.7|29
1652099670000|2022-05-09 12:34:30|10629.3|10625.3|10630.2|10626.2|10633.3|10629.3|10629.3|10625.3|12
1652099680000|2022-05-09 12:34:40|10629.7|10625.7|10635.3|10631.3|10636.3|10632.3|10629.7|10625.7|19
1652099690000|2022-05-09 12:34:50|10635.9|10633.1|10633.2|10630.4|10637.3|10633.3|10633.2|10630.3|23
1652099700000|2022-05-09 12:35:00|10633|10629|10635.3|10631.3|10636.7|10632.7|10631.3|10627.3|22
1652099710000|2022-05-09 12:35:10|10635.6|10631.6|10640.2|10637.4|10642.6|10639.8|10632.2|10628.3|52
1652099720000|2022-05-09 12:35:20|10638.3|10634.3|10636.3|10632.3|10638.3|10634.7|10636.2|10632.3|9
1652099730000|2022-05-09 12:35:30|10637|10633|10637.7|10633.7|10637.8|10633.8|10634.2|10631.3|10
1652099740000|2022-05-09 12:35:40|10637.6|10633.6|10639.3|10635.3|10640.2|10636.2|10637.2|10633.3|9
1652099750000|2022-05-09 12:35:50|10639.8|10635.8|10636.3|10632.3|10639.8|10635.8|10633.6|10630.8|20
1652099760000|2022-05-09 12:36:00|10636.2|10633.4|10632.2|10629.4|10636.2|10633.4|10631|10627|16
1652099770000|2022-05-09 12:36:10|10632.3|10628.3|10631.3|10627.3|10632.3|10628.3|10631.3|10627.3|1
1652099780000|2022-05-09 12:36:20|10630.3|10626.3|10624.2|10621.4|10630.3|10626.3|10622.3|10618.3|26
1652099790000|2022-05-09 12:36:30|10624.8|10620.8|10625.3|10621.3|10628.3|10624.3|10624.3|10620.3|18
1652099800000|2022-05-09 12:36:40|10625.7|10621.7|10622.3|10618.3|10626.3|10622.7|10620.2|10617|17
1652099810000|2022-05-09 12:36:50|10622.2|10618.2|10622.7|10618.7|10623.7|10620.1|10620.6|10617|37
1652099820000|2022-05-09 12:37:00|10623.3|10619.3|10626.7|10622.7|10627.7|10623.7|10622.2|10618.8|17
1652099830000|2022-05-09 12:37:10|10626.5|10623.7|10629.7|10625.7|10633|10629|10626.5|10623|21
1652099840000|2022-05-09 12:37:20|10629.2|10626.4|10637.3|10633.3|10639.3|10636.4|10629.2|10625.8|188
1652099850000|2022-05-09 12:37:30|10636.2|10633.4|10635.2|10631.2|10637.3|10633.4|10631.6|10628.3|22
1652099860000|2022-05-09 12:37:40|10635|10631|10634.2|10631.4|10635.3|10631.4|10632.9|10629.3|10
1652099870000|2022-05-09 12:37:50|10635.1|10631.1|10642.3|10638.3|10643|10639|10634.9|10631.1|74
1652099880000|2022-05-09 12:38:00|10642|10638|10642.3|10638.3|10643.3|10639.3|10640.2|10636.3|46
1652099890000|2022-05-09 12:38:10|10641.9|10639.1|10638.2|10635.4|10643|10640.1|10637.2|10634.4|22
1652099900000|2022-05-09 12:38:20|10638.3|10634.3|10633.2|10630.4|10638.3|10634.3|10633.2|10630.3|12
1652099910000|2022-05-09 12:38:30|10632.9|10630.1|10629.6|10625.6|10634.3|10631.1|10629.6|10625.6|16
1652099920000|2022-05-09 12:38:40|10629.5|10626.7|10629|10625|10631|10627.4|10628.3|10624.3|10
1652099930000|2022-05-09 12:38:50|10628.8|10624.8|10626.3|10622.3|10628.8|10625.1|10625.5|10622|14
1652099940000|2022-05-09 12:39:00|10625.2|10622.4|10622|10618|10625.2|10622.4|10620.9|10617.6|24
1652099950000|2022-05-09 12:39:10|10621.6|10617.6|10615.9|10613.1|10623.3|10619.7|10615.9|10612|88
1652099960000|2022-05-09 12:39:20|10615.7|10611.7|10616.9|10614.1|10619|10615.1|10612.9|10610.1|74
1652099970000|2022-05-09 12:39:30|10616.6|10613.8|10618|10614|10618|10614.1|10615.9|10612.6|13
1652099980000|2022-05-09 12:39:40|10617.9|10615.1|10620.5|10617.7|10621.3|10617.7|10617.9|10615.1|27
1652099990000|2022-05-09 12:39:50|10621.2|10618.4|10621.3|10617.3|10621.6|10618.4|10620.2|10616.3|17
1652100000000|2022-05-09 12:40:00|10623.8|10619.8|10628.3|10624.3|10629.3|10625.4|10623.2|10619.3|40
1652100010000|2022-05-09 12:40:10|10629.3|10625.3|10629.3|10625.3|10630.6|10626.6|10627.2|10623.3|16
1652100020000|2022-05-09 12:40:20|10628.9|10626.1|10630.3|10626.3|10633.3|10629.3|10628.2|10624.6|17
1652100030000|2022-05-09 12:40:30|10629.3|10625.3|10624.3|10620.3|10630.3|10627.4|10623.3|10619.3|18
1652100040000|2022-05-09 12:40:40|10623.3|10619.3|10622|10618|10623.3|10619.7|10620.3|10616.3|26
1652100050000|2022-05-09 12:40:50|10621|10617|10622.6|10618.6|10622.6|10618.6|10619|10615|15
1652100060000|2022-05-09 12:41:00|10621.5|10618.7|10616.9|10614.1|10622|10618.7|10616.5|10613.3|12
1652100070000|2022-05-09 12:41:10|10617|10613|10618.3|10614.3|10619.6|10616.4|10615.2|10611.6|37
1652100080000|2022-05-09 12:41:20|10617.9|10615.1|10616.3|10612.3|10618.8|10615.4|10615.9|10612.3|9
1652100090000|2022-05-09 12:41:30|10614.2|10611.4|10624|10620|10624.5|10621.4|10614.2|10611.4|26
1652100100000|2022-05-09 12:41:40|10623.5|10620.7|10625.9|10623.1|10627.3|10624.4|10623.5|10620|22
1652100110000|2022-05-09 12:41:50|10626.3|10622.3|10626|10622|10627.3|10624.1|10624.9|10621.3|18
1652100120000|2022-05-09 12:42:00|10625.5|10622.7|10628.6|10624.6|10632|10628.7|10625.5|10622.7|67
1652100130000|2022-05-09 12:42:10|10628.8|10624.8|10628.2|10625.4|10630.1|10626.1|10626.5|10622.6|14
1652100140000|2022-05-09 12:42:20|10628.6|10624.6|10624.6|10620.6|10628.6|10624.7|10624.6|10620.6|9
1652100150000|2022-05-09 12:42:30|10624.9|10620.9|10619.8|10617|10625.3|10621.3|10619.8|10616.3|12
1652100160000|2022-05-09 12:42:40|10619.6|10615.6|10616.5|10613.7|10620.6|10616.6|10616.5|10612.9|7
1652100170000|2022-05-09 12:42:50|10616.9|10612.9|10615.6|10611.6|10617.6|10613.7|10612.8|10609.6|49
1652100180000|2022-05-09 12:43:00|10615.5|10612.7|10614.6|10610.6|10615.8|10612.7|10613.5|10610.1|10
1652100190000|2022-05-09 12:43:10|10614.1|10610.1|10613.6|10609.6|10616.5|10613.7|10613.5|10609.6|6
1652100200000|2022-05-09 12:43:20|10613.2|10610.4|10618.3|10614.3|10619.1|10615.1|10613.2|10609.9|53
1652100210000|2022-05-09 12:43:30|10617.6|10613.6|10618.3|10614.3|10618.6|10615.7|10617.5|10613.6|7
1652100220000|2022-05-09 12:43:40|10619.6|10615.6|10622.6|10618.6|10624.6|10621|10619.5|10615.6|24
1652100230000|2022-05-09 12:43:50|10622.3|10618.3|10626.2|10623.4|10626.6|10623.4|10621.9|10617.9|12
1652100240000|2022-05-09 12:44:00|10626.5|10623.7|10621.6|10617.6|10626.5|10623.7|10621.5|10617.6|18
1652100250000|2022-05-09 12:44:10|10621.5|10618.7|10623.3|10619.3|10623.5|10620.7|10621.5|10617.6|43
1652100260000|2022-05-09 12:44:20|10623.6|10619.6|10624.6|10620.6|10624.6|10621.7|10623.2|10619.3|8
1652100270000|2022-05-09 12:44:30|10623.9|10619.9|10629.6|10625.6|10630.3|10626.7|10622.5|10619.6|22
1652100280000|2022-05-09 12:44:40|10628.8|10626|10624.9|10620.9|10630.6|10627.7|10624.9|10620.9|50
1652100290000|2022-05-09 12:44:50|10624.6|10620.6|10624.6|10620.6|10625.6|10622|10623.9|10619.9|29
1652100300000|2022-05-09 12:45:00|10623.5|10620.7|10628.6|10624.6|10629.6|10625.7|10622.9|10618.9|36
1652100310000|2022-05-09 12:45:10|10627.6|10623.6|10624.6|10620.6|10628.1|10624.1|10623.9|10619.9|8
1652100320000|2022-05-09 12:45:20|10623.5|10620.7|10623.6|10619.6|10626.3|10622.3|10620.5|10617.6|22
1652100330000|2022-05-09 12:45:30|10623.5|10620.7|10624.1|10620.1|10624.9|10621.4|10621.6|10617.6|47
1652100340000|2022-05-09 12:45:40|10622.3|10618.3|10622.3|10618.3|10622.3|10618.9|10621.2|10617.3|6
1652100350000|2022-05-09 12:45:50|10621.8|10619|10628.3|10624.3|10630.8|10627.4|10621.8|10619|66
1652100360000|2022-05-09 12:46:00|10627.5|10624.7|10636.3|10632.3|10637.9|10634|10626.6|10622.6|129
1652100370000|2022-05-09 12:46:10|10636|10632|10631.8|10627.8|10636|10632|10628.6|10624.6|130
1652100380000|2022-05-09 12:46:20|10632.3|10628.3|10631.3|10627.3|10634.8|10631.4|10631.3|10627.3|23
1652100390000|2022-05-09 12:46:30|10632.3|10628.3|10632.3|10628.3|10632.3|10628.4|10631.2|10628.3|1
1652100400000|2022-05-09 12:46:40|10631.3|10627.3|10635|10631|10635.1|10631.1|10631.3|10627.3|33
1652100410000|2022-05-09 12:46:50|10634.5|10631.7|10638.3|10634.3|10639.9|10635.9|10632|10628|81
1652100420000|2022-05-09 12:47:00|10637.2|10634.4|10628|10624|10637.2|10634.4|10626.5|10623.6|26
1652100430000|2022-05-09 12:47:10|10626.9|10624.1|10626|10622|10627.2|10624.4|10623.9|10620.6|28
1652100440000|2022-05-09 12:47:20|10625|10621|10623|10619|10625.3|10621.4|10621.4|10618|31
1652100450000|2022-05-09 12:47:30|10622.6|10618.6|10624|10620|10624|10620|10619.5|10616|29
1652100460000|2022-05-09 12:47:40|10623.5|10620.7|10623.2|10620.4|10627|10623|10623.2|10620|12
1652100470000|2022-05-09 12:47:50|10622.9|10620.1|10624|10620|10625|10621|10621|10617|19
1652100480000|2022-05-09 12:48:00|10623|10619|10623|10619|10625|10621.4|10623|10619|5
1652100490000|2022-05-09 12:48:10|10622.3|10618.3|10621.6|10617.6|10622.3|10619.4|10621|10617|8
1652100500000|2022-05-09 12:48:20|10621|10617|10625|10621|10627|10623|10621|10617|25
1652100510000|2022-05-09 12:48:30|10624.2|10621.4|10625.6|10621.6|10627|10623.1|10624.2|10620.6|16
1652100520000|2022-05-09 12:48:40|10626.3|10622.3|10624.9|10622.1|10627|10623.1|10624.9|10621|4
1652100530000|2022-05-09 12:48:50|10625|10621|10625|10621|10626.5|10622.5|10623.9|10620|16
1652100540000|2022-05-09 12:49:00|10624.2|10621.4|10617|10613|10624.8|10621.4|10615.9|10612.6|25
1652100550000|2022-05-09 12:49:10|10615.9|10613.1|10616.3|10612.3|10617|10614.1|10615.9|10612.3|34
1652100560000|2022-05-09 12:49:20|10616.6|10612.6|10617|10613|10617|10613.1|10615.9|10612.3|10
1652100570000|2022-05-09 12:49:30|10616.8|10614|10621.9|10619.1|10623|10619.1|10616.8|10614|9
1652100580000|2022-05-09 12:49:40|10622|10618|10624.6|10620.6|10624.6|10620.7|10622|10618|10
1652100590000|2022-05-09 12:49:50|10625|10621|10624.3|10620.3|10626.3|10623.1|10623.9|10620.3|25
1652100600000|2022-05-09 12:50:00|10624|10620|10625|10621|10625.1|10621.1|10619.9|10617|8
1652100610000|2022-05-09 12:50:10|10624.6|10620.6|10624|10620|10626.6|10623.1|10623.5|10620|22
1652100620000|2022-05-09 12:50:20|10624.9|10620.9|10620|10616|10626|10622|10619.8|10615.8|11
1652100630000|2022-05-09 12:50:30|10618.6|10614.6|10620|10616|10620|10616.1|10618.6|10614.6|12
1652100640000|2022-05-09 12:50:40|10619.3|10615.3|10617.9|10615.1|10619.3|10615.7|10613.9|10611.1|61
1652100650000|2022-05-09 12:50:50|10618.6|10614.6|10616.9|10612.9|10618.6|10614.6|10616.9|10612.9|13
1652100660000|2022-05-09 12:51:00|10615.8|10613|10619.9|10615.9|10619.9|10616|10615.8|10613|7
1652100670000|2022-05-09 12:51:10|10618.8|10616|10624.9|10620.9|10624.9|10621|10618.5|10614.9|14
1652100680000|2022-05-09 12:51:20|10623.5|10620.7|10623.9|10619.9|10623.9|10620.7|10622.5|10618.9|9
1652100690000|2022-05-09 12:51:30|10625|10621|10622.9|10618.9|10625.6|10622.2|10622.8|10618.9|11
1652100700000|2022-05-09 12:51:40|10623.6|10619.6|10619.8|10617|10625.2|10621.8|10619.8|10616.9|41
1652100710000|2022-05-09 12:51:50|10619.5|10616.7|10617.9|10613.9|10620.9|10617.4|10616.8|10613.9|16
1652100720000|2022-05-09 12:52:00|10616.8|10614|10623.9|10619.9|10623.9|10621|10615.8|10612.4|42
1652100730000|2022-05-09 12:52:10|10623.5|10620.7|10624.6|10620.6|10626.8|10624|10623.3|10619.9|28
1652100740000|2022-05-09 12:52:20|10623.9|10619.9|10621.9|10617.9|10623.9|10621|10621.8|10617.9|9
1652100750000|2022-05-09 12:52:30|10623.9|10619.9|10621.9|10617.9|10623.9|10619.9|10621.8|10617.9|10
1652100760000|2022-05-09 12:52:40|10621.5|10618.7|10629.6|10625.6|10629.6|10625.6|10621.5|10617.9|29
1652100770000|2022-05-09 12:52:50|10628.5|10625.7|10626.9|10622.9|10628.5|10625.7|10626.9|10622.9|11
1652100780000|2022-05-09 12:53:00|10626.6|10622.6|10632.3|10628.3|10633.3|10629.7|10625.2|10621.3|17
1652100790000|2022-05-09 12:53:10|10631.5|10628.7|10630.9|10626.9|10633.6|10630.4|10630.2|10626.3|18
1652100800000|2022-05-09 12:53:20|10630.6|10626.6|10629.9|10625.9|10631.3|10627.3|10629.3|10625.3|12
1652100810000|2022-05-09 12:53:30|10629.8|10625.8|10635.3|10631.3|10635.3|10631.3|10628.8|10624.8|24
1652100820000|2022-05-09 12:53:40|10635.4|10631.4|10634.2|10631.4|10636.3|10633.4|10634.2|10630.3|9
1652100830000|2022-05-09 12:53:50|10635.3|10631.3|10635.8|10633|10637.3|10633.3|10634.2|10630.8|17
1652100840000|2022-05-09 12:54:00|10638.3|10634.3|10638.2|10635.4|10638.8|10635.4|10632.5|10629.2|36
1652100850000|2022-05-09 12:54:10|10637.8|10635|10640.3|10636.3|10641.3|10637.7|10634.8|10631.3|36
1652100860000|2022-05-09 12:54:20|10639.2|10636.4|10650.5|10647.7|10654.6|10651.3|10639.2|10635.8|247
1652100870000|2022-05-09 12:54:30|10650.8|10648|10654.6|10650.6|10656.3|10652.7|10650.8|10647.3|41
1652100880000|2022-05-09 12:54:40|10655.6|10651.6|10657.5|10654.7|10658.6|10654.7|10654|10650.6|39
1652100890000|2022-05-09 12:54:50|10657.9|10653.9|10657.6|10653.6|10658.7|10655.7|10653.8|10651|36
1652100900000|2022-05-09 12:55:00|10657.2|10653.2|10656.3|10652.3|10659.3|10655.3|10654.1|10650.6|38
1652100910000|2022-05-09 12:55:10|10655.3|10651.3|10654.8|10652|10659.2|10655.2|10653.8|10650.2|20
1652100920000|2022-05-09 12:55:20|10654.5|10651.7|10653.2|10649.2|10658.2|10654.8|10652.1|10648.9|20
1652100930000|2022-05-09 12:55:30|10652.1|10649.3|10651.1|10648.3|10652.9|10649.7|10650.1|10646.9|15
1652100940000|2022-05-09 12:55:40|10650.8|10648|10638.1|10635.3|10652.5|10649.7|10637.1|10633.6|86
1652100950000|2022-05-09 12:55:50|10637.1|10633.1|10636.2|10632.2|10639.6|10636.3|10635.5|10632.1|59
1652100960000|2022-05-09 12:56:00|10636.9|10632.9|10644.2|10640.2|10644.2|10640.3|10632.8|10629.6|150
1652100970000|2022-05-09 12:56:10|10643.2|10639.2|10639.6|10635.6|10644.2|10640.3|10638.8|10634.9|50
1652100980000|2022-05-09 12:56:20|10640.6|10636.6|10641.3|10637.3|10642.9|10639|10640.5|10636.6|19
1652100990000|2022-05-09 12:56:30|10641.6|10637.6|10640.6|10636.6|10641.6|10638.7|10639.5|10635.6|11
1652101000000|2022-05-09 12:56:40|10641.3|10637.3|10639.6|10635.6|10642.9|10639.4|10638.8|10634.9|18
1652101010000|2022-05-09 12:56:50|10639.9|10635.9|10647.3|10643.3|10648.3|10645|10639.9|10635.9|29
1652101020000|2022-05-09 12:57:00|10647.6|10643.6|10648.9|10644.9|10650.9|10647.7|10644.2|10640.6|55
1652101030000|2022-05-09 12:57:10|10649.6|10645.6|10646.8|10644|10651.9|10649|10646.8|10643.6|53
1652101040000|2022-05-09 12:57:20|10647.6|10643.6|10649.9|10645.9|10650.2|10647.3|10646.8|10643.6|50
1652101050000|2022-05-09 12:57:30|10651.2|10647.2|10657.2|10653.2|10658.2|10654.3|10650.5|10646.6|67
1652101060000|2022-05-09 12:57:40|10656.3|10652.3|10658.6|10654.6|10663.2|10659.2|10654.6|10650.6|141
1652101070000|2022-05-09 12:57:50|10658.1|10655.3|10657.2|10653.2|10660.6|10657.3|10655.9|10651.9|72
1652101080000|2022-05-09 12:58:00|10657.6|10653.6|10656.2|10652.2|10657.6|10654.3|10652.2|10648.2|36
1652101090000|2022-05-09 12:58:10|10655.6|10651.6|10654.1|10651.3|10655.6|10651.7|10652.1|10648.7|21
1652101100000|2022-05-09 12:58:20|10653.8|10651|10647.2|10643.2|10654.2|10651|10645.8|10642.2|73
1652101110000|2022-05-09 12:58:30|10646.5|10643.7|10649.2|10645.2|10651.2|10647.2|10645.1|10641.7|25
1652101120000|2022-05-09 12:58:40|10648.8|10646|10650.1|10647.3|10653.6|10650.3|10648.8|10645.2|41
1652101130000|2022-05-09 12:58:50|10650.9|10646.9|10649.6|10645.6|10650.9|10647.3|10645.6|10641.6|29
1652101140000|2022-05-09 12:59:00|10649.9|10645.9|10632.9|10628.9|10651.2|10647.2|10629.9|10625.9|121
1652101150000|2022-05-09 12:59:10|10632.6|10628.6|10637.9|10633.9|10640.3|10637|10626.9|10622.9|105
1652101160000|2022-05-09 12:59:20|10637.2|10634.4|10632.9|10628.9|10641.1|10637.7|10632.9|10628.9|42
1652101170000|2022-05-09 12:59:30|10629.9|10625.9|10620.1|10616.1|10632.4|10628.4|10617|10613|358
1652101180000|2022-05-09 12:59:40|10620.6|10616.6|10619.6|10615.6|10622.8|10618.8|10614.5|10611.1|123
1652101190000|2022-05-09 12:59:50|10620.6|10616.6|10623.9|10619.9|10623.9|10620.7|10618.5|10615.3|69
1652101200000|2022-05-09 13:00:00|10621.8|10619|10607.9|10605.1|10621.9|10619|10607.9|10603.9|416
1652101210000|2022-05-09 13:00:10|10607.5|10604.7|10607.3|10603.3|10612.6|10609.1|10604.2|10600.3|235
1652101220000|2022-05-09 13:00:20|10606.2|10603.4|10608.6|10604.6|10609.6|10605.6|10599.2|10596.3|175
1652101230000|2022-05-09 13:00:30|10609.6|10605.6|10603.9|10599.9|10609.6|10606.4|10603.3|10599.3|73
1652101240000|2022-05-09 13:00:40|10603.8|10601|10598.3|10594.3|10606.9|10602.9|10596.8|10592.8|129
1652101250000|2022-05-09 13:00:50|10599.3|10595.3|10599.6|10595.6|10603.5|10600.7|10595.2|10591.9|105
1652101260000|2022-05-09 13:01:00|10600.2|10596.2|10598.6|10594.6|10604.1|10600.1|10596.8|10592.8|170
1652101270000|2022-05-09 13:01:10|10597.5|10594.7|10598.9|10594.9|10600.6|10597|10595.2|10591.6|112
1652101280000|2022-05-09 13:01:20|10599.9|10595.9|10598.9|10594.9|10603.3|10599.7|10598.8|10594.9|61
1652101290000|2022-05-09 13:01:30|10597.2|10594.4|10596.6|10592.6|10600.3|10596.4|10595.3|10591.6|81
1652101300000|2022-05-09 13:01:40|10596.2|10593.4|10598.8|10596|10603.9|10599.9|10596.2|10592.6|74
1652101310000|2022-05-09 13:01:50|10597.8|10595|10598.9|10594.9|10602.3|10598.7|10596.9|10592.9|62
1652101320000|2022-05-09 13:02:00|10600.3|10596.3|10601.3|10597.3|10602.6|10598.6|10597.5|10593.6|62
1652101330000|2022-05-09 13:02:10|10600.9|10596.9|10597.2|10594.4|10600.9|10596.9|10589.2|10585.3|181
1652101340000|2022-05-09 13:02:20|10596.8|10594|10602.3|10598.3|10602.3|10598.7|10595.2|10591.3|47
1652101350000|2022-05-09 13:02:30|10602.2|10599.4|10611.6|10607.6|10611.9|10608.4|10602.2|10598.9|59
1652101360000|2022-05-09 13:02:40|10610.8|10608|10623.6|10619.6|10623.6|10619.6|10610.8|10607.3|168
1652101370000|2022-05-09 13:02:50|10622.9|10618.9|10630.9|10626.9|10631.3|10627.7|10620.9|10616.9|122
1652101380000|2022-05-09 13:03:00|10631.3|10627.3|10637.3|10633.3|10638.3|10634.4|10630.2|10627.3|134
1652101390000|2022-05-09 13:03:10|10636.3|10632.3|10639.3|10635.3|10643.3|10639.7|10636.2|10632.3|116
1652101400000|2022-05-09 13:03:20|10638.6|10634.6|10632.6|10628.6|10639.3|10635.3|10627.5|10624.1|281
1652101410000|2022-05-09 13:03:30|10631.6|10627.6|10640.2|10637.4|10640.6|10637.4|10630.2|10626.6|109
1652101420000|2022-05-09 13:03:40|10639.6|10635.6|10640.2|10637.4|10641.3|10637.9|10633.8|10630.3|61
1652101430000|2022-05-09 13:03:50|10640.6|10636.6|10642.3|10638.3|10642.3|10638.3|10638.2|10635.3|31
1652101440000|2022-05-09 13:04:00|10641.3|10637.3|10648|10644|10648.3|10644.4|10640.2|10636.8|71
1652101450000|2022-05-09 13:04:10|10647.6|10643.6|10647.2|10644.4|10652.6|10648.7|10646.3|10642.3|64
1652101460000|2022-05-09 13:04:20|10647.3|10643.3|10649.3|10645.3|10649.6|10645.6|10643.6|10639.6|50
1652101470000|2022-05-09 13:04:30|10649.6|10645.6|10656.6|10652.6|10657.9|10654.7|10647.2|10643.3|85
1652101480000|2022-05-09 13:04:40|10656.3|10652.3|10664.6|10660.6|10667.6|10664.2|10653.6|10649.6|128
1652101490000|2022-05-09 13:04:50|10663.6|10659.6|10672.2|10668.2|10672.2|10669.3|10662.5|10658.6|149
1652101500000|2022-05-09 13:05:00|10671.6|10667.6|10667.6|10663.6|10671.6|10667.6|10664.2|10661.3|142
1652101510000|2022-05-09 13:05:10|10667.3|10663.3|10667.9|10663.9|10667.9|10664.4|10663.2|10659.3|111
1652101520000|2022-05-09 13:05:20|10667.2|10664.4|10665.2|10662.4|10668.6|10665.2|10662.2|10659.3|100
1652101530000|2022-05-09 13:05:30|10666.3|10662.3|10662.6|10658.6|10666.3|10662.4|10656.5|10653.6|51
1652101540000|2022-05-09 13:05:40|10662.2|10659.4|10665.3|10661.3|10666.9|10663.4|10662.2|10658.3|59
1652101550000|2022-05-09 13:05:50|10664.3|10660.3|10664.3|10660.3|10666.3|10662.4|10662.8|10659.3|28
1652101560000|2022-05-09 13:06:00|10664.6|10660.6|10683.2|10679.2|10683.2|10680|10664.6|10660.6|332
1652101570000|2022-05-09 13:06:10|10681.5|10678.7|10682.9|10678.9|10686.6|10683|10677.5|10673.6|131
1652101580000|2022-05-09 13:06:20|10682.6|10678.6|10679.6|10675.6|10682.6|10678.6|10674.7|10670.7|80
1652101590000|2022-05-09 13:06:30|10680.5|10676.5|10685.6|10681.6|10689.9|10686.2|10679.6|10675.6|105
1652101600000|2022-05-09 13:06:40|10685.5|10682.7|10688.5|10685.7|10690.3|10686.7|10685.5|10682.2|72
1652101610000|2022-05-09 13:06:50|10688.8|10686|10689.3|10685.3|10689.9|10686.4|10684.2|10681.3|79
1652101620000|2022-05-09 13:07:00|10689.2|10686.4|10691.6|10687.6|10694.3|10691|10688.8|10685.3|92
1652101630000|2022-05-09 13:07:10|10691.2|10688.4|10684.3|10680.3|10692.9|10689.4|10683.8|10680.3|108
1652101640000|2022-05-09 13:07:20|10684|10680|10682.3|10678.3|10684|10680|10677.3|10673.3|87
1652101650000|2022-05-09 13:07:30|10681.9|10677.9|10676.6|10672.6|10682.3|10678.3|10674.2|10670.9|127
1652101660000|2022-05-09 13:07:40|10676.9|10672.9|10674.9|10670.9|10679.1|10675.7|10672.2|10669.4|83
1652101670000|2022-05-09 13:07:50|10675.3|10671.3|10678.2|10674.2|10679.3|10675.3|10675.3|10671.3|21
1652101680000|2022-05-09 13:08:00|10678.6|10674.6|10679.6|10675.6|10681.6|10677.7|10677.5|10673.9|70
1652101690000|2022-05-09 13:08:10|10678.9|10674.9|10678.8|10676|10680.6|10676.6|10676.2|10672.8|48
1652101700000|2022-05-09 13:08:20|10678.9|10674.9|10675.9|10673.1|10680.9|10677|10675.2|10672|139
1652101710000|2022-05-09 13:08:30|10676.2|10673.4|10685|10681|10687.6|10683.6|10676.2|10673|226
1652101720000|2022-05-09 13:08:40|10683.5|10680.7|10687.3|10683.3|10688.3|10684.7|10683.5|10680|76
1652101730000|2022-05-09 13:08:50|10687|10683|10689.3|10685.3|10689.9|10685.9|10685.9|10683|41
1652101740000|2022-05-09 13:09:00|10689.6|10685.6|10691.6|10687.6|10693.3|10689.9|10688.1|10684.3|69
1652101750000|2022-05-09 13:09:10|10690.6|10686.6|10685.9|10681.9|10691.3|10687.7|10685.6|10681.6|37
1652101760000|2022-05-09 13:09:20|10684.6|10680.6|10688.9|10684.9|10689.2|10686.4|10684.3|10680.3|31
1652101770000|2022-05-09 13:09:30|10688.8|10686|10694.3|10690.3|10695.3|10691.4|10688.8|10685.9|68
1652101780000|2022-05-09 13:09:40|10693.2|10690.4|10691.5|10688.7|10696.2|10692.7|10691.5|10688.7|124
1652101790000|2022-05-09 13:09:50|10692.2|10688.2|10689.3|10685.3|10693.2|10689.3|10686.9|10682.9|58
1652101800000|2022-05-09 13:10:00|10688.9|10684.9|10674.3|10670.3|10691.9|10688|10673.8|10670.3|120
1652101810000|2022-05-09 13:10:10|10673.3|10669.3|10674.3|10670.3|10677.3|10674|10672.2|10668.3|52
1652101820000|2022-05-09 13:10:20|10673.2|10670.4|10675.3|10671.3|10678.3|10674.3|10672.2|10668.9|52
1652101830000|2022-05-09 13:10:30|10676.3|10672.3|10672.2|10668.2|10676.3|10672.4|10669.3|10665.3|46
1652101840000|2022-05-09 13:10:40|10672.6|10668.6|10665.3|10661.3|10673.3|10669.3|10664.8|10661.3|80
1652101850000|2022-05-09 13:10:50|10664.8|10662|10676.3|10672.3|10676.3|10672.3|10664.8|10661.9|36
1652101860000|2022-05-09 13:11:00|10676.8|10674|10678.2|10674.2|10681.3|10677.4|10675.2|10672.3|76
1652101870000|2022-05-09 13:11:10|10678.9|10674.9|10676.6|10672.6|10678.9|10674.9|10673.8|10670.3|13
1652101880000|2022-05-09 13:11:20|10676.9|10672.9|10674.8|10672|10677.4|10674|10672.8|10669.3|37
1652101890000|2022-05-09 13:11:30|10675.2|10672.4|10675.8|10671.8|10676.6|10673.4|10674.8|10671.3|28
1652101900000|2022-05-09 13:11:40|10676.3|10672.3|10675.3|10671.3|10677.9|10673.9|10673.2|10669.6|38
1652101910000|2022-05-09 13:11:50|10676.3|10672.3|10675.9|10671.9|10676.3|10672.3|10670.2|10666.6|53
1652101920000|2022-05-09 13:12:00|10675.3|10671.3|10677.2|10674.4|10678.3|10674.7|10671.2|10667.9|45
1652101930000|2022-05-09 13:12:10|10678.6|10674.6|10686.8|10684|10686.9|10684|10678.6|10674.6|39
1652101940000|2022-05-09 13:12:20|10688.3|10684.3|10691.6|10687.6|10693.3|10689.7|10686.2|10683.3|176
1652101950000|2022-05-09 13:12:30|10692.3|10688.3|10687.9|10683.9|10692.3|10688.7|10687.6|10683.6|32
1652101960000|2022-05-09 13:12:40|10687.6|10683.6|10689.2|10686.4|10690.3|10687.4|10687.6|10683.6|13
1652101970000|2022-05-09 13:12:50|10690.3|10686.3|10693.3|10689.3|10693.6|10689.6|10690.3|10686.3|145
1652101980000|2022-05-09 13:13:00|10692.9|10688.9|10712.6|10708.6|10712.6|10708.6|10692.3|10688.3|121
1652101990000|2022-05-09 13:13:10|10711.5|10708.7|10713.1|10710.3|10716.2|10712.3|10710.5|10707.2|139
1652102000000|2022-05-09 13:13:20|10714.2|10710.2|10723.1|10719.1|10723.6|10719.7|10712.8|10709.6|233
1652102010000|2022-05-09 13:13:30|10722.9|10718.9|10723.9|10719.9|10724.9|10721.7|10719.6|10715.6|151
1652102020000|2022-05-09 13:13:40|10723.6|10719.6|10725.2|10721.2|10728.6|10724.7|10723.5|10719.6|84
1652102030000|2022-05-09 13:13:50|10724.1|10721.3|10717.2|10713.2|10724.1|10721.3|10714.8|10711.2|159
1652102040000|2022-05-09 13:14:00|10716.9|10712.9|10718.9|10714.9|10720.6|10717|10713.1|10709.9|102
1652102050000|2022-05-09 13:14:10|10717.8|10715|10715.2|10711.2|10717.8|10715|10712.6|10708.6|54
1652102060000|2022-05-09 13:14:20|10714.9|10710.9|10714.2|10710.2|10715.6|10712|10711.5|10708.2|25
1652102070000|2022-05-09 13:14:30|10713.9|10709.9|10714.5|10711.7|10716.6|10713.7|10712.9|10708.9|66
1652102080000|2022-05-09 13:14:40|10715.2|10711.2|10720.6|10716.6|10723.9|10720.7|10713.5|10709.9|174
1652102090000|2022-05-09 13:14:50|10719.9|10715.9|10719.5|10716.7|10720.2|10717.3|10716.5|10713.5|38
1652102100000|2022-05-09 13:15:00|10719.9|10715.9|10720.6|10716.6|10723.6|10719.7|10717.6|10713.6|66
1652102110000|2022-05-09 13:15:10|10720.2|10716.2|10713.5|10710.7|10721.6|10718.3|10712.5|10708.9|42
1652102120000|2022-05-09 13:15:20|10714.5|10710.5|10703.2|10699.2|10716.2|10712.2|10702.1|10698.6|113
1652102130000|2022-05-09 13:15:30|10703.6|10699.6|10700.9|10696.9|10703.6|10699.6|10697.2|10693.2|94
1652102140000|2022-05-09 13:15:40|10700.6|10696.6|10704.6|10700.6|10704.6|10700.7|10698.8|10695.4|46
1652102150000|2022-05-09 13:15:50|10705.6|10701.6|10701.5|10698.7|10705.6|10701.6|10700.8|10697.6|41
1652102160000|2022-05-09 13:16:00|10701.9|10697.9|10693.6|10689.6|10701.9|10697.9|10693.1|10689.6|101
1652102170000|2022-05-09 13:16:10|10692.5|10689.7|10698.5|10694.5|10699.6|10695.6|10691.8|10688.2|42
1652102180000|2022-05-09 13:16:20|10699.6|10695.6|10702.9|10698.9|10702.9|10699.7|10698.5|10694.9|31
1652102190000|2022-05-09 13:16:30|10702.8|10700|10699.6|10695.6|10703.9|10700|10697.6|10694.2|54
1652102200000|2022-05-09 13:16:40|10698.8|10696|10696.2|10692.2|10698.8|10696|10695.2|10691.2|54
1652102210000|2022-05-09 13:16:50|10696.9|10692.9|10694.2|10690.2|10697.2|10693.2|10692.8|10689.2|32
1652102220000|2022-05-09 13:17:00|10693.8|10691|10694.1|10691.3|10695.2|10691.3|10688.9|10684.9|78
1652102230000|2022-05-09 13:17:10|10694.6|10690.6|10695.6|10691.6|10696.6|10693|10692.1|10689.2|42
1652102240000|2022-05-09 13:17:20|10695.9|10691.9|10692.5|10689.7|10695.9|10691.9|10691.1|10688.2|36
1652102250000|2022-05-09 13:17:30|10692.1|10689.3|10686.5|10682.5|10692.7|10689.3|10683.1|10679.7|73
1652102260000|2022-05-09 13:17:40|10688.2|10684.2|10686.6|10682.6|10688.2|10684.2|10683.8|10680.2|18
1652102270000|2022-05-09 13:17:50|10686.1|10683.3|10690.1|10687.3|10691.2|10687.3|10685.1|10681.6|50
1652102280000|2022-05-09 13:18:00|10690.2|10686.2|10694.8|10692|10695.9|10693|10690.2|10686.2|90
1652102290000|2022-05-09 13:18:10|10695.9|10691.9|10692.9|10688.9|10695.9|10692|10688.8|10685.5|29
1652102300000|2022-05-09 13:18:20|10692.4|10689.6|10694.1|10691.3|10694.9|10691.6|10692.4|10688.9|22
1652102310000|2022-05-09 13:18:30|10694.4|10691.6|10694.4|10691.6|10697.5|10693.5|10694.4|10690.9|27
1652102320000|2022-05-09 13:18:40|10694.9|10690.9|10683.2|10679.2|10694.9|10690.9|10682.1|10678.2|99
1652102330000|2022-05-09 13:18:50|10682.1|10679.3|10686.6|10682.6|10688.2|10685.3|10681.1|10678.2|36
1652102340000|2022-05-09 13:19:00|10686.9|10682.9|10688.2|10684.2|10689.2|10685.2|10684.1|10680.2|38
1652102350000|2022-05-09 13:19:10|10686.6|10682.6|10689.1|10686.3|10692.2|10688.7|10686.6|10682.6|26
1652102360000|2022-05-09 13:19:20|10689.6|10685.6|10689.2|10685.2|10689.6|10686|10688.1|10685.2|10
1652102370000|2022-05-09 13:19:30|10688.1|10685.3|10684.2|10680.2|10688.6|10685.3|10682.2|10678.2|49
1652102380000|2022-05-09 13:19:40|10684.8|10682|10686.1|10683.3|10688.5|10685.3|10684.5|10681.2|30
1652102390000|2022-05-09 13:19:50|10687.2|10683.2|10689.6|10685.6|10690.2|10686.7|10684.2|10680.2|26
1652102400000|2022-05-09 13:20:00|10689.1|10686.3|10688.9|10684.9|10693.2|10689.3|10687.1|10683.6|34
1652102410000|2022-05-09 13:20:10|10686.2|10682.2|10670.1|10667.3|10686.2|10682.2|10668.1|10664.2|109
1652102420000|2022-05-09 13:20:20|10670.8|10668|10665|10662.2|10671.5|10668.7|10664.1|10661.3|83
1652102430000|2022-05-09 13:20:30|10665.1|10662.3|10664.2|10660.2|10668.6|10665.3|10663.2|10659.2|58
1652102440000|2022-05-09 13:20:40|10663.5|10660.7|10660.1|10657.3|10666.2|10662.3|10660.1|10657.3|162
1652102450000|2022-05-09 13:20:50|10660.2|10656.2|10665.6|10661.6|10667.6|10664.3|10659.1|10655.9|77
1652102460000|2022-05-09 13:21:00|10664.1|10661.3|10660.6|10656.6|10664.7|10661.3|10657.5|10653.9|83
1652102470000|2022-05-09 13:21:10|10660.9|10656.9|10657.8|10655|10662.6|10659.3|10656.8|10653.9|61
1652102480000|2022-05-09 13:21:20|10658.1|10655.3|10660.6|10656.6|10662.2|10658.3|10657.1|10653.7|36
1652102490000|2022-05-09 13:21:30|10660.1|10657.3|10660.6|10656.6|10662.6|10658.7|10660.1|10656.6|17
1652102500000|2022-05-09 13:21:40|10659.5|10656.7|10659.1|10656.3|10662.7|10659.3|10657.1|10653.6|55
1652102510000|2022-05-09 13:21:50|10658.5|10654.5|10650.2|10646.2|10658.6|10655.3|10647.1|10643.6|166
1652102520000|2022-05-09 13:22:00|10649.1|10646.3|10657.1|10654.3|10658.2|10654.3|10649.1|10645.6|116
1652102530000|2022-05-09 13:22:10|10656.8|10654|10657.6|10653.6|10658.2|10655.3|10655.1|10651.9|26
1652102540000|2022-05-09 13:22:20|10656.2|10652.2|10652.6|10648.6|10657.6|10654.3|10652.6|10648.6|26
1652102550000|2022-05-09 13:22:30|10648.4|10645.6|10649.1|10646.3|10653.6|10650.3|10648.4|10645|56
1652102560000|2022-05-09 13:22:40|10648.6|10644.6|10646.2|10642.2|10649.5|10646.7|10644.8|10641.6|69
1652102570000|2022-05-09 13:22:50|10645.6|10641.6|10643.1|10640.3|10646.2|10642.3|10641.6|10637.6|60
1652102580000|2022-05-09 13:23:00|10643.6|10639.6|10650.6|10646.6|10653.2|10650.3|10641.5|10638.2|84
1652102590000|2022-05-09 13:23:10|10650.2|10646.2|10647.6|10643.6|10650.6|10647.3|10647.1|10643.6|50
1652102600000|2022-05-09 13:23:20|10647.1|10644.3|10645.1|10642.3|10648.2|10644.3|10641.4|10638.6|80
1652102610000|2022-05-09 13:23:30|10645.6|10641.6|10642.6|10638.6|10646|10642.6|10641.5|10638.1|35
1652102620000|2022-05-09 13:23:40|10642.9|10638.9|10644.2|10640.2|10645.2|10641.2|10642.5|10638.6|29
1652102630000|2022-05-09 13:23:50|10643.2|10639.2|10647.2|10643.2|10648.2|10644.6|10642.6|10638.6|55
1652102640000|2022-05-09 13:24:00|10647.1|10644.3|10651.2|10647.2|10652.6|10648.9|10647.1|10644.3|83
1652102650000|2022-05-09 13:24:10|10650.1|10647.3|10653.6|10649.6|10653.6|10649.6|10647.1|10643.2|35
1652102660000|2022-05-09 13:24:20|10653.1|10650.3|10659.2|10655.2|10659.2|10655.2|10653.1|10649.7|56
1652102670000|2022-05-09 13:24:30|10658.1|10655.3|10655.2|10651.2|10658.6|10655.3|10653.4|10649.6|49
1652102680000|2022-05-09 13:24:40|10656.2|10652.2|10658.2|10654.2|10658.2|10654.3|10654.1|10650.9|25
1652102690000|2022-05-09 13:24:50|10658.1|10655.3|10657.2|10653.2|10658.9|10655.3|10654.5|10651.2|27
1652102700000|2022-05-09 13:25:00|10655.1|10652.3|10653.8|10651|10656.6|10653.3|10653.8|10650.9|254
1652102710000|2022-05-09 13:25:10|10657.1|10654.3|10677.5|10673.5|10678.5|10675.6|10657.1|10654.3|248
1652102720000|2022-05-09 13:25:20|10677.2|10673.2|10672.5|10668.5|10677.5|10673.7|10670.4|10666.9|95
1652102730000|2022-05-09 13:25:30|10671.8|10669|10663.9|10659.9|10671.9|10669|10663.1|10659.9|17
1652102740000|2022-05-09 13:25:40|10663.1|10660.3|10651.2|10647.2|10663.2|10660.3|10650.8|10646.9|117
1652102750000|2022-05-09 13:25:50|10650.6|10646.6|10643.9|10639.9|10651.2|10647.3|10639.1|10636.3|105
1652102760000|2022-05-09 13:26:00|10642.8|10640|10643.2|10639.2|10648.2|10644.3|10641.1|10637.7|59
1652102770000|2022-05-09 13:26:10|10642.1|10639.3|10630.1|10627.3|10642.1|10639.3|10629.1|10626.2|126
1652102780000|2022-05-09 13:26:20|10629.8|10627|10626.9|10622.9|10631.2|10627.3|10623.1|10620.3|223
1652102790000|2022-05-09 13:26:30|10626.2|10622.2|10628.2|10624.2|10630.2|10627.3|10624.8|10621.2|50
1652102800000|2022-05-09 13:26:40|10627.8|10625|10624.2|10620.2|10630.2|10626.6|10623.1|10619.9|43
1652102810000|2022-05-09 13:26:50|10624.5|10620.5|10628.1|10625.3|10630.2|10627.3|10624.5|10620.5|41
1652102820000|2022-05-09 13:27:00|10628.9|10624.9|10626.2|10622.2|10629.2|10625.6|10621.1|10618.3|64
1652102830000|2022-05-09 13:27:10|10625.4|10622.6|10625.2|10621.2|10627.2|10623.3|10622.8|10619.2|25
1652102840000|2022-05-09 13:27:20|10624.9|10620.9|10625.2|10621.2|10626.5|10623.3|10621.1|10618.2|47
1652102850000|2022-05-09 13:27:30|10625.5|10621.5|10624.2|10620.2|10626.9|10623.6|10624.2|10620.2|30
1652102860000|2022-05-09 13:27:40|10623.1|10620.3|10621.2|10617.2|10624.2|10620.3|10620.1|10616.5|25
1652102870000|2022-05-09 13:27:50|10620.8|10618|10625.1|10622.3|10625.1|10622.3|10614.4|10610.5|162
1652102880000|2022-05-09 13:28:00|10623.7|10619.7|10627.2|10623.2|10628.2|10625.3|10623.1|10619.7|42
1652102890000|2022-05-09 13:28:10|10626.9|10622.9|10623.2|10619.2|10626.9|10623.3|10621.1|10617.5|26
1652102900000|2022-05-09 13:28:20|10622.8|10620|10618.4|10615.6|10624.2|10620.3|10617.8|10614.9|28
1652102910000|2022-05-09 13:28:30|10618.1|10615.3|10621.2|10617.2|10623.2|10619.6|10616.8|10613|35
1652102920000|2022-05-09 13:28:40|10620.6|10617.8|10621.2|10617.2|10624.2|10620.3|10619.1|10615.9|19
1652102930000|2022-05-09 13:28:50|10620.8|10618|10619.9|10615.9|10621.2|10618.3|10615.4|10612.5|31
1652102940000|2022-05-09 13:29:00|10619.2|10615.2|10615.9|10611.9|10621.2|10617.3|10615.1|10611.2|38
1652102950000|2022-05-09 13:29:10|10615.5|10611.5|10619.9|10617.1|10620.9|10617.3|10614.1|10610.7|15
1652102960000|2022-05-09 13:29:20|10620.1|10617.3|10613.2|10609.2|10620.5|10617.3|10611|10608.2|66
1652102970000|2022-05-09 13:29:30|10613.9|10609.9|10613.1|10610.3|10615.5|10612.3|10611.1|10607.5|38
1652102980000|2022-05-09 13:29:40|10613.2|10609.2|10617.2|10613.2|10617.5|10614.3|10612.1|10608.9|29
1652102990000|2022-05-09 13:29:50|10618.5|10615.7|10615.1|10612.3|10619.2|10615.7|10614.8|10611.5|28
1652103000000|2022-05-09 13:30:00|10614.8|10612|10602.8|10600|10615.7|10612.1|10602.8|10598.9|228
1652103010000|2022-05-09 13:30:10|10604.1|10601.3|10611.9|10607.9|10612.5|10609.3|10602.8|10599.4|121
1652103020000|2022-05-09 13:30:20|10612.2|10608.2|10618.2|10614.2|10619.9|10616.6|10611.1|10607.5|77
1652103030000|2022-05-09 13:30:30|10618.1|10615.3|10627.1|10624.3|10630.5|10626.5|10618.1|10614.5|131
1652103040000|2022-05-09 13:30:40|10628.2|10624.2|10636.4|10633.6|10641.5|10637.8|10627.8|10624.2|118
1652103050000|2022-05-09 13:30:50|10637.5|10633.5|10634.5|10630.5|10638.5|10634.9|10632.4|10629.5|39
1652103060000|2022-05-09 13:31:00|10634.1|10631.3|10639.8|10635.8|10641.7|10638.9|10630.1|10626.8|285
1652103070000|2022-05-09 13:31:10|10639.7|10636.9|10635.7|10632.9|10641.8|10638.9|10633.7|10629.8|55
1652103080000|2022-05-09 13:31:20|10636.7|10633.9|10636.7|10633.9|10638.2|10634.6|10632.7|10629.5|55
1652103090000|2022-05-09 13:31:30|10635.4|10632.6|10630.5|10626.5|10637.2|10633.6|10625.7|10622.8|139
1652103100000|2022-05-09 13:31:40|10629.7|10626.9|10627.8|10623.8|10632.3|10628.9|10626.7|10623.2|27
1652103110000|2022-05-09 13:31:50|10626.7|10623.9|10614.7|10611.9|10627.3|10623.9|10610.7|10607.2|151
1652103120000|2022-05-09 13:32:00|10615.5|10611.5|10616.8|10612.8|10622.8|10618.8|10614.7|10611.5|77
1652103130000|2022-05-09 13:32:10|10616.2|10612.2|10612.7|10609.9|10617.7|10614.3|10611.7|10608.8|37
1652103140000|2022-05-09 13:32:20|10613.4|10610.6|10611.8|10607.8|10618.8|10615.6|10610.7|10607.7|298
1652103150000|2022-05-09 13:32:30|10611.4|10608.6|10612.5|10608.5|10616.5|10612.5|10611.4|10607.8|23
1652103160000|2022-05-09 13:32:40|10612.8|10608.8|10623.8|10619.8|10623.8|10619.9|10611.4|10608.6|49
1652103170000|2022-05-09 13:32:50|10623.5|10619.5|10623.4|10620.6|10624.7|10621.9|10620.7|10617.8|27
1652103180000|2022-05-09 13:33:00|10624.5|10620.5|10622.8|10618.8|10627.6|10623.6|10621.7|10618.3|84
1652103190000|2022-05-09 13:33:10|10623.2|10619.2|10616.8|10612.8|10623.2|10619.6|10612.4|10609.2|50
1652103200000|2022-05-09 13:33:20|10616.1|10613.3|10615.8|10611.8|10621.8|10618.9|10614.5|10610.5|51
1652103210000|2022-05-09 13:33:30|10616.5|10612.5|10617.8|10613.8|10620.8|10616.8|10615.8|10611.8|31
1652103220000|2022-05-09 13:33:40|10617.4|10614.6|10617.8|10613.8|10619.5|10615.6|10616.4|10612.8|29
1652103230000|2022-05-09 13:33:50|10617.4|10614.6|10610.5|10606.5|10617.8|10614.6|10609.4|10605.8|52
1652103240000|2022-05-09 13:34:00|10611.2|10607.2|10611.4|10608.6|10616.5|10612.9|10608.7|10605.5|34
1652103250000|2022-05-09 13:34:10|10609.7|10606.9|10611.5|10607.5|10613.5|10610.6|10607.4|10603.5|44
1652103260000|2022-05-09 13:34:20|10610.4|10607.6|10610.8|10606.8|10613.2|10609.6|10606.7|10603.3|24
1652103270000|2022-05-09 13:34:30|10609.7|10606.9|10605.8|10601.8|10611.2|10608.3|10602.7|10599.8|72
1652103280000|2022-05-09 13:34:40|10605.5|10601.5|10608.5|10604.5|10608.5|10604.6|10604.7|10601.5|46
1652103290000|2022-05-09 13:34:50|10608.4|10605.6|10615.1|10611.1|10617.8|10614.6|10608.4|10604.5|55
1652103300000|2022-05-09 13:35:00|10614.4|10611.6|10625.8|10621.8|10626.5|10622.9|10614.4|10610.8|173
1652103310000|2022-05-09 13:35:10|10624.4|10621.6|10617.7|10614.9|10626.8|10622.8|10615.7|10612.8|81
1652103320000|2022-05-09 13:35:20|10616|10613.2|10606.5|10602.5|10619.3|10615.9|10604.1|10600.1|98
1652103330000|2022-05-09 13:35:30|10607.8|10603.8|10616.5|10612.5|10617.1|10613.7|10602.4|10599.5|92
1652103340000|2022-05-09 13:35:40|10615.7|10612.9|10616.8|10612.8|10617.8|10614.6|10614.4|10610.5|27
1652103350000|2022-05-09 13:35:50|10615.7|10612.9|10608.7|10605.9|10616.5|10612.9|10607.2|10603.8|62
1652103360000|2022-05-09 13:36:00|10608.4|10605.6|10609.1|10605.1|10611.5|10608.6|10605.4|10602.5|65
1652103370000|2022-05-09 13:36:10|10608.7|10605.9|10614.8|10610.8|10615.8|10611.9|10608.7|10605.8|70
1652103380000|2022-05-09 13:36:20|10615.8|10611.8|10622.7|10619.9|10625.1|10621.9|10615.8|10611.8|59
1652103390000|2022-05-09 13:36:30|10622|10619.2|10616.1|10612.1|10625.8|10622.6|10613.8|10609.8|420
1652103400000|2022-05-09 13:36:40|10615.4|10612.6|10621.5|10617.5|10622.1|10618.6|10615.4|10611.8|59
1652103410000|2022-05-09 13:36:50|10620.4|10617.6|10622.5|10618.5|10622.5|10618.5|10615.2|10612.4|25
1652103420000|2022-05-09 13:37:00|10621.4|10618.6|10618.2|10614.2|10621.4|10618.6|10614.4|10610.5|39
1652103430000|2022-05-09 13:37:10|10618.5|10614.5|10622.4|10619.6|10622.4|10619.6|10614|10610.5|246
1652103440000|2022-05-09 13:37:20|10623|10620.2|10640.7|10637.9|10643.1|10639.9|10623|10620.2|210
1652103450000|2022-05-09 13:37:30|10641.8|10637.8|10635.8|10631.8|10641.8|10637.9|10634.7|10631.3|56
1652103460000|2022-05-09 13:37:40|10636.1|10632.1|10629.8|10625.8|10639.8|10635.9|10627.5|10623.5|87
1652103470000|2022-05-09 13:37:50|10628.4|10625.6|10630.1|10626.1|10631.5|10627.6|10625.7|10621.8|21
1652103480000|2022-05-09 13:38:00|10629.8|10625.8|10625.8|10621.8|10630.5|10627.1|10624|10621.1|34
1652103490000|2022-05-09 13:38:10|10624.7|10621.9|10619.1|10615.1|10625.5|10622.1|10618.4|10614.5|51
1652103500000|2022-05-09 13:38:20|10619|10616.2|10612.5|10608.5|10621.8|10618.6|10610.4|10606.5|51
1652103510000|2022-05-09 13:38:30|10612.8|10608.8|10614.5|10610.5|10616.8|10613.6|10611.4|10608.5|33
1652103520000|2022-05-09 13:38:40|10615.1|10611.1|10619.1|10615.1|10619.1|10616.2|10613|10609.5|12
1652103530000|2022-05-09 13:38:50|10618.5|10614.5|10615.1|10612.3|10619.1|10615.1|10609.5|10605.5|28
1652103540000|2022-05-09 13:39:00|10614.4|10611.6|10610.4|10607.6|10617.1|10613.3|10610.4|10607.6|43
1652103550000|2022-05-09 13:39:10|10608.4|10605.6|10611.5|10607.5|10615.6|10611.9|10608.4|10605.1|28
1652103560000|2022-05-09 13:39:20|10611.1|10607.1|10612|10609.2|10613.1|10609.6|10608.7|10605.1|17
1652103570000|2022-05-09 13:39:30|10612.1|10608.1|10610.5|10606.5|10612.5|10608.6|10609.1|10605.1|47
1652103580000|2022-05-09 13:39:40|10610.8|10606.8|10607.5|10603.5|10610.8|10607.6|10604.3|10600.5|65
1652103590000|2022-05-09 13:39:50|10606.8|10602.8|10594.2|10590.2|10606.8|10603.3|10592.1|10588.5|194
1652103600000|2022-05-09 13:40:00|10593.1|10590.3|10597.2|10593.2|10599.2|10595.3|10592.6|10589.2|74
1652103610000|2022-05-09 13:40:10|10596.1|10593.3|10583.8|10579.8|10597.5|10593.5|10576.2|10572.8|415
1652103620000|2022-05-09 13:40:20|10583.5|10579.5|10582.2|10578.2|10587.2|10583.3|10581.1|10577.5|62
1652103630000|2022-05-09 13:40:30|10581.4|10578.6|10581.1|10578.3|10583.7|10579.8|10577.4|10574.2|75
1652103640000|2022-05-09 13:40:40|10581.8|10577.8|10589.2|10585.2|10589.2|10585.2|10580.7|10577.2|53
1652103650000|2022-05-09 13:40:50|10583.8|10579.8|10588.7|10585.9|10592.8|10589.3|10583.8|10579.8|63
1652103660000|2022-05-09 13:41:00|10589|10586.2|10582.5|10579.7|10592.2|10588.9|10582.5|10578.8|75
1652103670000|2022-05-09 13:41:10|10583.1|10580.3|10573.1|10570.3|10583.8|10580.3|10568.1|10565.2|196
1652103680000|2022-05-09 13:41:20|10573.2|10569.2|10569.7|10566.9|10574.8|10571.3|10564.4|10561.5|102
1652103690000|2022-05-09 13:41:30|10570.1|10567.3|10575.2|10571.2|10575.2|10571.6|10569.4|10565.8|56
1652103700000|2022-05-09 13:41:40|10575.7|10572.9|10570.5|10566.5|10579.2|10575.3|10566.7|10563.5|70
1652103710000|2022-05-09 13:41:50|10570.4|10567.6|10568.1|10565.3|10577.2|10573.2|10568.1|10565.3|65
1652103720000|2022-05-09 13:42:00|10568.5|10564.5|10572.8|10568.8|10573.5|10570.3|10565.1|10562.2|52
1652103730000|2022-05-09 13:42:10|10572.5|10568.5|10566.8|10562.8|10572.5|10568.9|10565.1|10562.3|112
1652103740000|2022-05-09 13:42:20|10566.2|10562.2|10568.2|10564.2|10572.2|10568.6|10565.4|10562|38
1652103750000|2022-05-09 13:42:30|10567.7|10564.9|10570.5|10566.5|10580.5|10576.9|10567.7|10564.3|92
1652103760000|2022-05-09 13:42:40|10571.7|10567.7|10573.8|10569.8|10574.2|10571.3|10569.1|10565.1|48
1652103770000|2022-05-09 13:42:50|10573.2|10569.2|10567.5|10563.5|10573.5|10570.3|10563.1|10560.3|67
1652103780000|2022-05-09 13:43:00|10567.1|10564.3|10575.2|10571.2|10576.5|10572.6|10567.1|10564.3|88
1652103790000|2022-05-09 13:43:10|10574.5|10570.5|10579.2|10575.2|10582.2|10578.6|10572.1|10569.2|65
1652103800000|2022-05-09 13:43:20|10579.1|10576.3|10563.8|10559.8|10579.2|10576.3|10561.7|10557.8|103
1652103810000|2022-05-09 13:43:30|10563.4|10560.6|10556.2|10552.2|10564.2|10560.9|10554.4|10550.8|196
1652103820000|2022-05-09 13:43:40|10556.5|10552.5|10560.7|10557.9|10563|10559.6|10555.7|10552.2|56
1652103830000|2022-05-09 13:43:50|10561.5|10557.5|10555.7|10552.9|10565.3|10561.9|10555.7|10552.3|107
1652103840000|2022-05-09 13:44:00|10554.8|10550.8|10562.2|10558.2|10564.2|10560.9|10554.7|10550.8|94
1652103850000|2022-05-09 13:44:10|10561.7|10558.9|10560.8|10556.8|10562.2|10558.9|10556.7|10553.2|50
1652103860000|2022-05-09 13:44:20|10559.8|10555.8|10564.8|10560.8|10568.2|10564.3|10556.7|10553.2|107
1652103870000|2022-05-09 13:44:30|10563.2|10559.2|10559.2|10555.2|10563.2|10559.9|10558.1|10554.8|32
1652103880000|2022-05-09 13:44:40|10558.1|10555.3|10555.8|10551.8|10559.8|10556.3|10552.6|10549.5|112
1652103890000|2022-05-09 13:44:50|10555.7|10552.9|10556.2|10552.2|10558.5|10554.9|10554.7|10551.2|57
1652103900000|2022-05-09 13:45:00|10553.7|10550.9|10567.9|10565.1|10571.6|10568.2|10553.1|10549.5|300
1652103910000|2022-05-09 13:45:10|10567.7|10564.9|10561.1|10557.1|10568.5|10565.2|10561|10557.1|58
1652103920000|2022-05-09 13:45:20|10559.7|10556.9|10564|10561.2|10565.1|10561.2|10558|10554.5|52
1652103930000|2022-05-09 13:45:30|10564.8|10560.8|10571.5|10567.5|10571.5|10568.2|10564|10560.1|151
1652103940000|2022-05-09 13:45:40|10571|10568.2|10566.1|10562.1|10573.5|10569.5|10563.5|10559.5|213
1652103950000|2022-05-09 13:45:50|10566.5|10562.5|10568.5|10564.5|10570.4|10567.6|10563.4|10559.8|102
1652103960000|2022-05-09 13:46:00|10567.4|10564.6|10565.5|10561.5|10568|10564.6|10562.4|10558.5|53
1652103970000|2022-05-09 13:46:10|10564.5|10560.5|10552|10549.2|10564.5|10560.5|10551.4|10547.5|86
1652103980000|2022-05-09 13:46:20|10551.4|10548.6|10550.1|10546.1|10554.8|10551.6|10546|10543.2|180
1652103990000|2022-05-09 13:46:30|10549.8|10545.8|10546.8|10542.8|10550.6|10547.2|10541.8|10537.8|224
1652104000000|2022-05-09 13:46:40|10546.2|10542.2|10544.4|10541.6|10546.8|10543.2|10542.4|10538.8|119
1652104010000|2022-05-09 13:46:50|10545.5|10541.5|10547.1|10543.1|10548.1|10544.6|10542.9|10538.9|80
1652104020000|2022-05-09 13:47:00|10546.7|10543.9|10547.5|10543.5|10549.1|10545.9|10544.4|10541.1|87
1652104030000|2022-05-09 13:47:10|10546.4|10543.6|10542.8|10538.8|10546.8|10543.6|10538|10534.6|77
1652104040000|2022-05-09 13:47:20|10543.7|10540.9|10545.5|10541.5|10546.5|10543.2|10542.7|10539.1|28
1652104050000|2022-05-09 13:47:30|10545.1|10541.1|10546.8|10542.8|10549.6|10545.6|10542|10539.2|46
1652104060000|2022-05-09 13:47:40|10547.1|10543.1|10547.8|10543.8|10549.5|10545.6|10542|10539.2|43
1652104070000|2022-05-09 13:47:50|10547.5|10543.5|10546|10543.2|10549.7|10546.9|10544.4|10541.1|37
1652104080000|2022-05-09 13:48:00|10546.1|10542.1|10539|10536.2|10547.8|10544.2|10537.1|10533.1|101
1652104090000|2022-05-09 13:48:10|10539.8|10535.8|10542.1|10538.1|10542.1|10539.2|10537|10533.1|44
1652104100000|2022-05-09 13:48:20|10541.5|10537.5|10542.5|10538.5|10544.8|10541.2|10541|10537.1|33
1652104110000|2022-05-09 13:48:30|10542|10539.2|10539.5|10535.5|10543.1|10539.2|10539|10535.5|35
1652104120000|2022-05-09 13:48:40|10538.8|10534.8|10541.1|10537.1|10541.5|10538.2|10536|10532|116
1652104130000|2022-05-09 13:48:50|10541|10538.2|10540.1|10536.1|10541.1|10538.2|10536.7|10533.1|52
1652104140000|2022-05-09 13:49:00|10539.8|10535.8|10552.4|10548.4|10553.4|10549.9|10538|10534.6|149
1652104150000|2022-05-09 13:49:10|10555.4|10551.4|10563.4|10559.4|10564.7|10561.9|10551.3|10547.8|229
1652104160000|2022-05-09 13:49:20|10562.8|10560|10566.4|10562.4|10570.4|10567.5|10562.3|10558.8|129
1652104170000|2022-05-09 13:49:30|10566.8|10562.8|10563.3|10560.5|10567.4|10563.5|10558.4|10554.4|59
1652104180000|2022-05-09 13:49:40|10563.4|10559.4|10559.4|10555.4|10563.4|10560|10557.3|10553.9|34
1652104190000|2022-05-09 13:49:50|10558.7|10555.9|10564.8|10560.8|10568.4|10564.4|10558.3|10554.4|103
1652104200000|2022-05-09 13:50:00|10564.4|10560.4|10561|10558.2|10564.4|10561.2|10558.1|10554.1|67
1652104210000|2022-05-09 13:50:10|10560.8|10556.8|10571|10568.2|10571.4|10568.2|10559.3|10556.1|64
1652104220000|2022-05-09 13:50:20|10571.4|10567.4|10572.1|10568.1|10575.9|10571.9|10567.3|10563.8|66
1652104230000|2022-05-09 13:50:30|10571.3|10568.5|10574.4|10570.4|10578.4|10574.9|10569.4|10565.4|102
1652104240000|2022-05-09 13:50:40|10574.7|10571.9|10568.4|10564.4|10575.4|10571.9|10568.3|10564.4|36
1652104250000|2022-05-09 13:50:50|10569.8|10565.8|10574.7|10571.9|10579.1|10575.1|10569.4|10565.4|81
1652104260000|2022-05-09 13:51:00|10574.3|10571.5|10581.1|10577.1|10581.4|10577.5|10573|10569.4|78
1652104270000|2022-05-09 13:51:10|10580.5|10577.7|10579.4|10575.4|10581.4|10578.2|10576.3|10573.4|38
1652104280000|2022-05-09 13:51:20|10578.4|10575.6|10576.4|10572.4|10578.5|10575.6|10568.7|10565.3|115
1652104290000|2022-05-09 13:51:30|10576.3|10573.5|10582.1|10578.1|10582.1|10578.6|10576.3|10572.9|53
1652104300000|2022-05-09 13:51:40|10581.3|10578.5|10589.4|10585.4|10593.9|10590.5|10580.8|10576.8|103
1652104310000|2022-05-09 13:51:50|10588.3|10585.5|10586.4|10582.4|10589.8|10586.2|10585.8|10581.8|29
1652104320000|2022-05-09 13:52:00|10586.1|10582.1|10589.4|10585.4|10590.4|10586.9|10585.3|10582.1|66
1652104330000|2022-05-09 13:52:10|10588.3|10585.5|10580.3|10577.5|10588.4|10585.5|10579.3|10576.4|53
1652104340000|2022-05-09 13:52:20|10580.6|10577.8|10573.4|10569.4|10583.4|10579.5|10570.7|10566.8|85
1652104350000|2022-05-09 13:52:30|10573.3|10570.5|10577.4|10573.4|10578.4|10575.5|10573.3|10570.5|47
1652104360000|2022-05-09 13:52:40|10576.8|10572.8|10575.4|10571.4|10577.1|10573.1|10572.3|10568.8|31
1652104370000|2022-05-09 13:52:50|10574.4|10570.4|10573.4|10569.4|10577.1|10573.5|10572.1|10568.4|27
1652104380000|2022-05-09 13:53:00|10572.4|10568.4|10574.3|10570.3|10578.4|10574.5|10571.3|10568.4|226
1652104390000|2022-05-09 13:53:10|10575.1|10571.1|10579.1|10575.1|10580.4|10576.5|10573.7|10570.4|31
1652104400000|2022-05-09 13:53:20|10578.3|10575.5|10581.3|10578.5|10585.7|10582.9|10578.3|10574.4|58
1652104410000|2022-05-09 13:53:30|10582.3|10579.5|10582.1|10578.1|10585.4|10582.5|10581.7|10577.8|34
1652104420000|2022-05-09 13:53:40|10582.4|10578.4|10591.7|10587.7|10595.7|10591.9|10582|10578.4|128
1652104430000|2022-05-09 13:53:50|10592|10589.2|10591.4|10587.4|10593.7|10590.5|10588.3|10584.9|105
1652104440000|2022-05-09 13:54:00|10591|10588.2|10585.3|10582.5|10593.4|10590.5|10585.3|10582.5|58
1652104450000|2022-05-09 13:54:10|10585.6|10582.8|10580.4|10576.4|10586.8|10583.5|10580|10576.4|42
1652104460000|2022-05-09 13:54:20|10579.3|10576.5|10576|10573.2|10580.4|10577.2|10574.5|10571.1|70
1652104470000|2022-05-09 13:54:30|10576.8|10572.8|10580.1|10576.1|10582.5|10579.2|10576|10572.8|101
1652104480000|2022-05-09 13:54:40|10579.5|10575.5|10576|10573.2|10579.5|10575.6|10571.4|10568.5|100
1652104490000|2022-05-09 13:54:50|10577.1|10573.1|10577|10574.2|10583.1|10579.2|10575.5|10571.5|66
1652104500000|2022-05-09 13:55:00|10577.5|10573.5|10564.1|10560.1|10577.6|10574.2|10562|10559.2|180
1652104510000|2022-05-09 13:55:10|10563.4|10560.6|10556.1|10552.1|10566.5|10563.2|10556|10552.1|81
1652104520000|2022-05-09 13:55:20|10555.4|10552.6|10554.7|10551.9|10557.1|10553.1|10552|10548.8|60
1652104530000|2022-05-09 13:55:30|10555.5|10551.5|10563.1|10559.1|10564.4|10561.2|10555|10551.5|142
1652104540000|2022-05-09 13:55:40|10564.1|10560.1|10565|10562.2|10570.5|10567.2|10564|10560.1|127
1652104550000|2022-05-09 13:55:50|10566.1|10562.1|10565.7|10562.9|10570.5|10566.9|10564|10560.8|55
1652104560000|2022-05-09 13:56:00|10566|10563.2|10568.1|10564.1|10570.1|10567.2|10564|10560.8|27
1652104570000|2022-05-09 13:56:10|10567|10564.2|10568.1|10564.1|10569.5|10566.2|10563.7|10560.1|26
1652104580000|2022-05-09 13:56:20|10567|10564.2|10558.1|10554.1|10569.5|10566.2|10557|10554.1|37
1652104590000|2022-05-09 13:56:30|10557.7|10554.9|10560.1|10556.1|10560.1|10556.2|10556|10552.5|46
1652104600000|2022-05-09 13:56:40|10559.8|10555.8|10561.1|10557.1|10564.5|10560.5|10559.8|10555.8|27
1652104610000|2022-05-09 13:56:50|10560|10557.2|10559.9|10557.1|10561.8|10557.9|10557|10553.1|30
1652104620000|2022-05-09 13:57:00|10561.4|10558.6|10563|10560.2|10566.4|10563|10560|10556.8|44
1652104630000|2022-05-09 13:57:10|10562.7|10559.9|10568.1|10564.1|10571.8|10568.5|10561|10558.1|87
1652104640000|2022-05-09 13:57:20|10567|10564.2|10572.4|10568.4|10577.8|10574.5|10567|10563.5|39
1652104650000|2022-05-09 13:57:30|10571.3|10568.5|10574.4|10570.4|10576.8|10573.5|10571.3|10568.4|33
1652104660000|2022-05-09 13:57:40|10573.7|10570.9|10582.4|10578.4|10587.4|10583.4|10573.3|10570.4|214
1652104670000|2022-05-09 13:57:50|10583.4|10579.4|10583.7|10580.9|10585.4|10581.9|10582|10578.4|18
1652104680000|2022-05-09 13:58:00|10583.8|10579.8|10588.4|10584.4|10589.4|10585.9|10583|10579.4|144
1652104690000|2022-05-09 13:58:10|10589.4|10585.4|10599.4|10595.4|10601.4|10598|10588.3|10585.4|112
1652104700000|2022-05-09 13:58:20|10598.3|10595.5|10594.3|10591.5|10599.4|10595.5|10593.3|10589.9|123
1652104710000|2022-05-09 13:58:30|10594.4|10590.4|10596.4|10592.4|10596.8|10592.8|10593.3|10589.4|33
1652104720000|2022-05-09 13:58:40|10594.3|10591.5|10591.4|10587.4|10596.4|10592.5|10589.7|10586.3|71
1652104730000|2022-05-09 13:58:50|10590.8|10586.8|10589.3|10586.5|10592.8|10588.9|10589.3|10585.8|37
1652104740000|2022-05-09 13:59:00|10587.3|10584.5|10576.8|10572.8|10587.3|10584.5|10574.3|10571.1|162
1652104750000|2022-05-09 13:59:10|10576|10573.2|10572.1|10568.1|10576.4|10573.2|10571.7|10568.1|57
1652104760000|2022-05-09 13:59:20|10571.7|10568.9|10570.1|10566.1|10574.1|10570.2|10566|10562.1|42
1652104770000|2022-05-09 13:59:30|10570.4|10566.4|10567.1|10563.1|10571.1|10567.2|10567|10563.1|28
1652104780000|2022-05-09 13:59:40|10567|10564.2|10570.8|10566.8|10571.4|10567.5|10566.5|10563.7|26
1652104790000|2022-05-09 13:59:50|10570.1|10566.1|10569.7|10566.9|10572.4|10568.5|10567.3|10563.4|21
1652104800000|2022-05-09 14:00:00|10570.8|10566.8|10563|10560.2|10570.8|10567.2|10562.3|10558.8|118
1652104810000|2022-05-09 14:00:10|10563.8|10559.8|10565.7|10562.9|10567.1|10564.2|10562.3|10559.1|67
1652104820000|2022-05-09 14:00:20|10566.4|10562.4|10563|10560.2|10567.4|10564.2|10563|10559.1|21
1652104830000|2022-05-09 14:00:30|10563.1|10559.1|10563|10560.2|10565.1|10561.5|10561|10557.6|118
1652104840000|2022-05-09 14:00:40|10562.7|10559.9|10558.8|10554.8|10562.7|10559.9|10554|10550.1|90
1652104850000|2022-05-09 14:00:50|10558.4|10554.4|10561.1|10557.1|10562.4|10558.9|10553.7|10550.4|89
1652104860000|2022-05-09 14:01:00|10560.3|10557.5|10560.3|10557.5|10561.1|10557.7|10557|10553.6|32
1652104870000|2022-05-09 14:01:10|10561.1|10557.1|10562.4|10558.4|10565.4|10562.2|10558.9|10556.1|107
1652104880000|2022-05-09 14:01:20|10561.7|10558.9|10567.1|10563.1|10569.4|10565.9|10560.3|10557.1|50
1652104890000|2022-05-09 14:01:30|10566.6|10562.6|10579.1|10575.1|10579.6|10576.5|10566.6|10562.6|76
1652104900000|2022-05-09 14:01:40|10579.4|10575.4|10581.7|10577.7|10584.1|10581.2|10579.3|10575.4|84
1652104910000|2022-05-09 14:01:50|10581.4|10577.4|10581.3|10578.5|10581.9|10578.5|10577|10573.4|47
1652104920000|2022-05-09 14:02:00|10581.4|10577.4|10585.7|10581.7|10588.7|10584.8|10581.3|10577.4|142
1652104930000|2022-05-09 14:02:10|10585|10582.2|10588.1|10584.1|10590.6|10587.8|10584.7|10580.7|56
1652104940000|2022-05-09 14:02:20|10586.6|10583.8|10584.9|10582.1|10588.1|10584.8|10584.4|10580.4|107
1652104950000|2022-05-09 14:02:30|10585.6|10582.8|10574.4|10570.4|10585.7|10582.8|10572|10569.2|62
1652104960000|2022-05-09 14:02:40|10573.3|10570.5|10576.7|10572.7|10579.4|10575.5|10573|10569.6|75
1652104970000|2022-05-09 14:02:50|10575.6|10572.8|10580.2|10576.2|10580.2|10576.8|10574.6|10570.7|32
1652104980000|2022-05-09 14:03:00|10579.7|10575.7|10586.7|10582.7|10588.1|10584.1|10579|10575.4|61
1652104990000|2022-05-09 14:03:10|10586|10583.2|10586.7|10582.7|10588.1|10584.1|10583.1|10579.1|44
1652105000000|2022-05-09 14:03:20|10586.6|10583.8|10584|10581.2|10587.2|10583.8|10581|10577.4|48
1652105010000|2022-05-09 14:03:30|10585.1|10581.1|10589|10586.2|10589|10586.2|10584.4|10580.4|52
1652105020000|2022-05-09 14:03:40|10588.6|10585.8|10593.3|10590.5|10595.3|10592.5|10588|10584.4|253
1652105030000|2022-05-09 14:03:50|10592.3|10589.5|10597.4|10593.4|10599.1|10595.5|10591.1|10587.7|56
1652105040000|2022-05-09 14:04:00|10596.8|10592.8|10592.3|10589.5|10598.1|10594.5|10591.3|10588.1|67
1652105050000|2022-05-09 14:04:10|10592.4|10588.4|10585.1|10581.1|10592.4|10588.4|10584|10580.7|61
1652105060000|2022-05-09 14:04:20|10585.2|10581.2|10579.4|10575.4|10585.2|10581.5|10579.1|10575.4|25
1652105070000|2022-05-09 14:04:30|10578.4|10574.4|10577.4|10573.4|10580.7|10577.5|10573.4|10569.4|69
1652105080000|2022-05-09 14:04:40|10575.4|10571.4|10574.1|10570.1|10576.4|10572.8|10569.3|10566.5|53
1652105090000|2022-05-09 14:04:50|10573.6|10570.8|10575.1|10571.1|10576.7|10573.5|10571.1|10567.7|47
1652105100000|2022-05-09 14:05:00|10574.4|10570.4|10579.3|10576.5|10584.4|10580.4|10573.3|10569.9|54
1652105110000|2022-05-09 14:05:10|10579.7|10575.7|10583.4|10579.4|10583.6|10580.2|10576.3|10573.4|35
1652105120000|2022-05-09 14:05:20|10582.3|10579.5|10577.4|10573.4|10583.7|10580.5|10576.9|10573|32
1652105130000|2022-05-09 14:05:30|10576.9|10574.1|10578|10574|10579.7|10576.1|10573.6|10570|149
1652105140000|2022-05-09 14:05:40|10577.7|10573.7|10579.7|10575.7|10581.2|10577.8|10573.6|10570.8|33
1652105150000|2022-05-09 14:05:50|10579.4|10575.4|10584.6|10581.8|10586.7|10583.1|10579|10575|53
1652105160000|2022-05-09 14:06:00|10585|10581|10585|10581|10590.7|10586.8|10583.9|10581|35
1652105170000|2022-05-09 14:06:10|10584.4|10580.4|10585.6|10582.8|10588.4|10585.1|10583|10579|35
1652105180000|2022-05-09 14:06:20|10585.7|10581.7|10587.5|10583.5|10590.4|10586.8|10584.3|10580.7|83
1652105190000|2022-05-09 14:06:30|10588|10584|10592.4|10588.4|10592.9|10590.1|10586.9|10583.4|43
1652105200000|2022-05-09 14:06:40|10591.6|10588.8|10592.9|10590.1|10595|10591.1|10590.9|10587|28
1652105210000|2022-05-09 14:06:50|10591.9|10589.1|10586.4|10582.4|10593|10590.1|10585.6|10582|33
1652105220000|2022-05-09 14:07:00|10586|10582|10580.9|10578.1|10586.4|10582.5|10580.9|10577.7|101
1652105230000|2022-05-09 14:07:10|10581.9|10579.1|10582.9|10580.1|10584.4|10580.4|10580.9|10577.7|36
1652105240000|2022-05-09 14:07:20|10581.3|10578.5|10580.9|10578.1|10584.4|10580.8|10580.9|10577.7|32
1652105250000|2022-05-09 14:07:30|10579.5|10576.7|10578|10574|10580.4|10577.1|10575.3|10572.5|98
1652105260000|2022-05-09 14:07:40|10577.3|10574.5|10572.9|10570.1|10578.4|10574.5|10572.9|10570.1|20
1652105270000|2022-05-09 14:07:50|10573.4|10569.4|10571|10567|10575.7|10571.8|10570.9|10567|92
1652105280000|2022-05-09 14:08:00|10571.4|10567.4|10570.9|10568.1|10575.4|10571.5|10569.9|10566.4|47
1652105290000|2022-05-09 14:08:10|10571.4|10567.4|10576.7|10572.7|10579|10575.1|10569.9|10567|32
1652105300000|2022-05-09 14:08:20|10577|10573|10576|10572|10581|10577.5|10574.9|10571|16
1652105310000|2022-05-09 14:08:30|10575|10571|10579|10575|10580.7|10577.8|10575|10571|22
1652105320000|2022-05-09 14:08:40|10577.9|10575.1|10574.4|10570.4|10579|10575.1|10571.9|10568|49
1652105330000|2022-05-09 14:08:50|10575|10571|10580|10576|10584|10580.1|10574.9|10571|26
1652105340000|2022-05-09 14:09:00|10579|10575|10579|10575|10580|10576.1|10575.9|10572|44
1652105350000|2022-05-09 14:09:10|10579.9|10577.1|10582.7|10578.7|10584.5|10581.1|10579.9|10577|32
1652105360000|2022-05-09 14:09:20|10582.3|10578.3|10590|10586|10591|10587.4|10581.9|10578|46
1652105370000|2022-05-09 14:09:30|10588.9|10586.1|10588|10584|10590|10586.1|10586.2|10582.8|30
1652105380000|2022-05-09 14:09:40|10587|10583|10587.9|10585.1|10589|10585.1|10585.9|10583|14
1652105390000|2022-05-09 14:09:50|10588|10584|10587.7|10583.7|10588.3|10585.1|10585.6|10582|7
1652105400000|2022-05-09 14:10:00|10588|10584|10599|10595|10601.5|10598.1|10588|10584|183
1652105410000|2022-05-09 14:10:10|10598.2|10595.4|10600|10596|10604.3|10601.4|10596.9|10593.3|104
1652105420000|2022-05-09 14:10:20|10598.9|10596.1|10597|10593|10599.3|10596.1|10595.9|10592.7|39
1652105430000|2022-05-09 14:10:30|10596.6|10593.8|10594.9|10592.1|10598.2|10595.1|10594.9|10591.7|39
1652105440000|2022-05-09 14:10:40|10595.3|10591.3|10594|10590|10596|10592.8|10589.9|10586|64
1652105450000|2022-05-09 14:10:50|10592.6|10589.8|10598.3|10594.3|10603.9|10601.1|10592.6|10589|266
1652105460000|2022-05-09 14:11:00|10597.6|10594.8|10598.2|10595.4|10599.6|10596.4|10595.2|10592|216
1652105470000|2022-05-09 14:11:10|10598.3|10594.3|10601.3|10597.3|10604.7|10601.4|10597.6|10594|34
1652105480000|2022-05-09 14:11:20|10602|10598|10598.2|10595.4|10603.3|10600.4|10598.2|10595|117
1652105490000|2022-05-09 14:11:30|10602|10598|10601.2|10598.4|10603.7|10600.1|10598.8|10594.8|74
1652105500000|2022-05-09 14:11:40|10602|10598|10598.7|10594.7|10603.7|10600.4|10598.2|10594.7|29
1652105510000|2022-05-09 14:11:50|10599.7|10595.7|10604.3|10600.3|10604.3|10600.7|10599.2|10595.3|32
1652105520000|2022-05-09 14:12:00|10603.9|10601.1|10601.7|10597.7|10606.6|10603.8|10601.2|10597.7|65
1652105530000|2022-05-09 14:12:10|10600.9|10598.1|10598|10594|10602|10598.1|10594.9|10592|79
1652105540000|2022-05-09 14:12:20|10599|10595|10587.6|10584.8|10600.7|10597.1|10586.4|10582.4|410
1652105550000|2022-05-09 14:12:30|10587.3|10584.5|10586.4|10582.4|10588.7|10585.5|10584.3|10581|36
1652105560000|2022-05-09 14:12:40|10585.3|10582.5|10596.6|10593.8|10597.7|10593.8|10584.3|10580.7|98
1652105570000|2022-05-09 14:12:50|10597.3|10593.3|10602.7|10598.7|10603.7|10600.8|10597.2|10593.2|60
1652105580000|2022-05-09 14:13:00|10603|10599|10601.7|10597.7|10604.3|10601.4|10598.3|10594.4|565
1652105590000|2022-05-09 14:13:10|10601.6|10598.8|10606.1|10602.1|10606.1|10602.2|10601.6|10598.8|33
1652105600000|2022-05-09 14:13:20|10605.1|10601.1|10604.4|10600.4|10605.4|10601.4|10601.7|10597.7|23
1652105610000|2022-05-09 14:13:30|10603.9|10601.1|10601.4|10597.4|10604.4|10601.5|10599.3|10596.4|30
1652105620000|2022-05-09 14:13:40|10600.9|10598.1|10605.4|10601.4|10605.4|10601.8|10600.9|10597.7|19
1652105630000|2022-05-09 14:13:50|10605.1|10601.1|10608.6|10605.8|10615|10611.8|10603.6|10600.2|119
1652105640000|2022-05-09 14:14:00|10609.6|10606.8|10609.7|10605.7|10614.3|10610.8|10608.6|10605.2|80
1652105650000|2022-05-09 14:14:10|10608.6|10605.8|10604.7|10600.7|10610.2|10606.8|10603.6|10600.2|39
1652105660000|2022-05-09 14:14:20|10603.9|10601.1|10604.6|10601.8|10607.7|10603.7|10603.6|10600|23
1652105670000|2022-05-09 14:14:30|10605.3|10601.3|10605|10601|10605.7|10601.9|10601.9|10598.7|61
1652105680000|2022-05-09 14:14:40|10605.3|10601.3|10597.9|10595.1|10605.3|10601.8|10597.9|10594.4|77
1652105690000|2022-05-09 14:14:50|10598.4|10594.4|10597.7|10593.7|10599.7|10595.8|10597|10593.4|37
1652105700000|2022-05-09 14:15:00|10597.3|10594.5|10603.3|10600.5|10604.4|10601.5|10596.3|10592.7|75
1652105710000|2022-05-09 14:15:10|10603.6|10600.8|10606.7|10602.7|10609.7|10606.1|10603.6|10600.4|128
1652105720000|2022-05-09 14:15:20|10605.6|10602.8|10598.4|10594.4|10606.7|10603.1|10596.6|10593.4|79
1652105730000|2022-05-09 14:15:30|10597.7|10593.7|10598.4|10594.4|10600.4|10597|10595.3|10591.7|37
1652105740000|2022-05-09 14:15:40|10598.7|10594.7|10598.4|10594.4|10600.4|10596.5|10597.7|10593.7|29
1652105750000|2022-05-09 14:15:50|10597.4|10593.4|10586.4|10582.4|10597.4|10593.4|10586.3|10582.4|65
1652105760000|2022-05-09 14:16:00|10585.3|10582.5|10584.4|10580.4|10587.4|10583.4|10580.9|10577.4|83
1652105770000|2022-05-09 14:16:10|10584|10580|10581.3|10578.5|10584|10580.1|10579.3|10575.7|93
1652105780000|2022-05-09 14:16:20|10581.6|10578.8|10575.3|10572.5|10582.4|10578.8|10570.6|10567.4|80
1652105790000|2022-05-09 14:16:30|10576.4|10572.4|10563.9|10561.1|10576.4|10573|10563.9|10560.7|118
1652105800000|2022-05-09 14:16:40|10564.5|10560.5|10560.4|10556.4|10564.5|10560.5|10558.6|10555.4|68
1652105810000|2022-05-09 14:16:50|10560.7|10556.7|10564.3|10561.5|10567.4|10563.4|10557.3|10554.4|95
1652105820000|2022-05-09 14:17:00|10563.3|10560.5|10566.4|10562.4|10569|10565|10563.3|10559.4|108
1652105830000|2022-05-09 14:17:10|10565.9|10563.1|10562.3|10559.5|10568|10564.5|10562.3|10559.2|42
1652105840000|2022-05-09 14:17:20|10563|10559|10555.7|10551.7|10563.4|10559.8|10553.3|10549.4|98
1652105850000|2022-05-09 14:17:30|10555.4|10551.4|10550.7|10546.7|10555.4|10551.5|10542.3|10539.5|248
1652105860000|2022-05-09 14:17:40|10549.7|10545.7|10546.4|10542.4|10554|10551.1|10545|10541|126
1652105870000|2022-05-09 14:17:50|10545.9|10543.1|10547.9|10545.1|10552|10548|10545.9|10542.5|85
1652105880000|2022-05-09 14:18:00|10549|10545|10549.2|10545.2|10553.5|10550.1|10544.9|10542|77
1652105890000|2022-05-09 14:18:10|10549|10545|10540|10536|10550.4|10546.8|10538.9|10536|72
1652105900000|2022-05-09 14:18:20|10542.3|10539.5|10545|10541|10546.4|10542.8|10540.9|10537.4|66
1652105910000|2022-05-09 14:18:30|10543.6|10540.8|10548|10544|10551.7|10547.7|10543.6|10540|53
1652105920000|2022-05-09 14:18:40|10548.7|10544.7|10549.4|10545.4|10549.4|10546.1|10544.4|10540.4|20
1652105930000|2022-05-09 14:18:50|10548.3|10545.5|10548|10544|10549|10545.5|10543.9|10540|22
1652105940000|2022-05-09 14:19:00|10548.3|10544.3|10541.3|10538.5|10549.7|10545.7|10540.3|10536.4|43
1652105950000|2022-05-09 14:19:10|10542|10538|10540.4|10536.4|10546.3|10542.5|10540.3|10536.4|35
1652105960000|2022-05-09 14:19:20|10540.1|10536.1|10540.4|10536.4|10541.7|10538.1|10537.9|10534.4|69
1652105970000|2022-05-09 14:19:30|10539.3|10536.5|10514.3|10511.5|10542.4|10538.8|10513|10509.1|863
1652105980000|2022-05-09 14:19:40|10515.4|10511.4|10514.4|10510.4|10520|10516.1|10513.9|10510.4|156
1652105990000|2022-05-09 14:19:50|10513.9|10511.1|10513.4|10509.4|10517.7|10514.1|10512.6|10509.2|108
1652106000000|2022-05-09 14:20:00|10511.3|10507.3|10498.6|10495.8|10513.4|10509.4|10496.6|10492.6|640
1652106010000|2022-05-09 14:20:10|10499.7|10495.7|10500.7|10496.7|10502.4|10499.5|10497|10493.4|134
1652106020000|2022-05-09 14:20:20|10500.6|10497.8|10491.7|10487.7|10500.6|10497.8|10491.1|10487.1|232
1652106030000|2022-05-09 14:20:30|10491.1|10487.1|10496.1|10492.1|10502|10499.2|10490.6|10487.1|159
1652106040000|2022-05-09 14:20:40|10495.6|10492.8|10499.7|10495.7|10501.7|10497.7|10494.6|10491.7|70
1652106050000|2022-05-09 14:20:50|10498.7|10494.7|10494.7|10490.7|10499.4|10495.8|10492.6|10489.1|100
1652106060000|2022-05-09 14:21:00|10494.4|10490.4|10491.7|10487.7|10494.4|10490.8|10484.6|10481.7|288
1652106070000|2022-05-09 14:21:10|10491.4|10487.4|10491.6|10488.8|10493.9|10490.5|10490.6|10486.7|55
1652106080000|2022-05-09 14:21:20|10491.3|10488.5|10493.7|10489.7|10497.7|10494.3|10490.3|10486.7|91
1652106090000|2022-05-09 14:21:30|10492.6|10489.8|10487.7|10483.7|10496.4|10492.8|10487.7|10483.7|110
1652106100000|2022-05-09 14:21:40|10487|10484.2|10484.7|10480.7|10489.7|10485.8|10482.6|10479.4|101
1652106110000|2022-05-09 14:21:50|10485.1|10481.1|10481.6|10478.8|10485.7|10482.5|10478.6|10475.4|181
1652106120000|2022-05-09 14:22:00|10482.3|10479.5|10479.6|10476.8|10483.1|10479.8|10470.3|10467.5|383
1652106130000|2022-05-09 14:22:10|10480.1|10476.1|10461.7|10457.7|10480.6|10477.8|10460|10456.6|451
1652106140000|2022-05-09 14:22:20|10461|10458.2|10443.6|10440.8|10461.7|10458.2|10442|10438.7|441
1652106150000|2022-05-09 14:22:30|10444.4|10440.4|10452.1|10448.1|10453.1|10449.5|10442.5|10438.7|215
1652106160000|2022-05-09 14:22:40|10450.7|10446.7|10451.6|10448.8|10456.7|10453.8|10448.6|10445.4|269
1652106170000|2022-05-09 14:22:50|10451.9|10449.1|10453.7|10449.7|10457.1|10453.8|10448.6|10445.4|255
1652106180000|2022-05-09 14:23:00|10453.6|10450.8|10457.7|10453.7|10458.7|10454.8|10451.6|10448.1|136
1652106190000|2022-05-09 14:23:10|10456.7|10452.7|10460.1|10456.1|10461.7|10458.8|10454.6|10450.7|105
1652106200000|2022-05-09 14:23:20|10460.9|10456.9|10465.6|10462.8|10466.3|10463.5|10455.5|10452.1|187
1652106210000|2022-05-09 14:23:30|10466.4|10462.4|10470.7|10466.7|10471.1|10467.2|10461.9|10458.1|102
1652106220000|2022-05-09 14:23:40|10471.1|10467.1|10472.1|10468.1|10478.1|10474.1|10469.5|10466.1|135
1652106230000|2022-05-09 14:23:50|10472.7|10468.7|10463.6|10460.8|10477.1|10473.8|10463|10460.1|138
1652106240000|2022-05-09 14:24:00|10464.4|10460.4|10461.7|10457.7|10464.7|10460.8|10459.6|10456.4|132
1652106250000|2022-05-09 14:24:10|10461.4|10457.4|10463.1|10459.1|10468.4|10464.4|10459.6|10456.2|123
1652106260000|2022-05-09 14:24:20|10462.7|10458.7|10472.7|10468.7|10473.2|10469.8|10462.7|10458.7|36
1652106270000|2022-05-09 14:24:30|10473.7|10469.7|10466.7|10462.7|10473.7|10469.8|10465.3|10461.7|64
1652106280000|2022-05-09 14:24:40|10467.6|10464.8|10460.1|10456.1|10468.7|10465.2|10459.6|10456.1|126
1652106290000|2022-05-09 14:24:50|10459.6|10456.8|10463.4|10459.4|10465.4|10461.4|10459|10455.6|61
1652106300000|2022-05-09 14:25:00|10463.7|10459.7|10465.9|10463.1|10466.7|10463.1|10459.6|10456.4|152
1652106310000|2022-05-09 14:25:10|10466|10462|10462.4|10458.4|10466.7|10462.7|10460.9|10457.4|44
1652106320000|2022-05-09 14:25:20|10463.4|10459.4|10459.7|10455.7|10463.4|10460.5|10458.6|10455|94
1652106330000|2022-05-09 14:25:30|10460|10456|10455.7|10451.7|10461.4|10457.5|10451.7|10447.7|137
1652106340000|2022-05-09 14:25:40|10456.7|10452.7|10461|10457|10462|10458|10454.7|10450.7|37
1652106350000|2022-05-09 14:25:50|10461.4|10457.4|10468.4|10464.4|10468.4|10464.4|10457.9|10454.7|37
1652106360000|2022-05-09 14:26:00|10467|10463|10478.9|10476.1|10479|10476.1|10466.6|10463|175
1652106370000|2022-05-09 14:26:10|10478.6|10475.8|10474.4|10470.4|10483|10479.5|10473.3|10469.4|135
1652106380000|2022-05-09 14:26:20|10474|10470|10474.7|10470.7|10476.4|10472.4|10469.8|10466|107
1652106390000|2022-05-09 14:26:30|10474.9|10472.1|10468|10464|10475.5|10472.1|10468|10464|45
1652106400000|2022-05-09 14:26:40|10466.9|10464.1|10470.4|10466.4|10470.4|10466.4|10460.9|10457.7|57
1652106410000|2022-05-09 14:26:50|10470|10466|10469.7|10465.7|10471.4|10467.8|10464.8|10461|46
1652106420000|2022-05-09 14:27:00|10470|10466|10473.3|10469.3|10476|10472|10469.6|10466|75
1652106430000|2022-05-09 14:27:10|10472.9|10470.1|10475|10471|10476|10472.5|10470.3|10467|30
1652106440000|2022-05-09 14:27:20|10474|10470|10478.9|10476.1|10481|10477.1|10471.7|10467.7|65
1652106450000|2022-05-09 14:27:30|10479.3|10476.5|10481|10477|10482.7|10479.1|10478.9|10475.4|65
1652106460000|2022-05-09 14:27:40|10479.9|10477.1|10476.9|10474.1|10481|10477.1|10475.3|10471.7|86
1652106470000|2022-05-09 14:27:50|10477.7|10473.7|10473.9|10471.1|10479|10475|10471|10467|33
1652106480000|2022-05-09 14:28:00|10473.4|10469.4|10470|10466|10475|10471.6|10467.9|10464.5|79
1652106490000|2022-05-09 14:28:10|10469.6|10466.8|10470.7|10466.7|10472|10468.1|10469.6|10466.2|38
1652106500000|2022-05-09 14:28:20|10469.9|10467.1|10473|10469|10475|10471|10469.9|10466|83
1652106510000|2022-05-09 14:28:30|10471.9|10469.1|10469.3|10466.5|10474|10471.1|10468.9|10466|80
1652106520000|2022-05-09 14:28:40|10469.6|10466.8|10470.7|10466.7|10471.3|10467.8|10466.9|10464|67
1652106530000|2022-05-09 14:28:50|10469.6|10466.8|10469.3|10465.3|10473.7|10469.7|10469.2|10465.3|34
1652106540000|2022-05-09 14:29:00|10469.2|10465.2|10473.7|10469.7|10473.7|10469.8|10466.4|10463|84
1652106550000|2022-05-09 14:29:10|10472.6|10469.8|10468.7|10464.7|10473.7|10470.1|10467.7|10463.7|37
1652106560000|2022-05-09 14:29:20|10468.6|10465.8|10469.3|10465.3|10469.7|10466.4|10466.6|10463.7|44
1652106570000|2022-05-09 14:29:30|10468.6|10465.8|10454.7|10450.7|10468.7|10465.8|10453.1|10449.7|428
1652106580000|2022-05-09 14:29:40|10454.4|10450.4|10457.4|10453.4|10457.4|10454.5|10453.1|10449.7|72
1652106590000|2022-05-09 14:29:50|10457.1|10453.1|10459.4|10455.4|10460.4|10456.4|10455.3|10451.7|48
1652106600000|2022-05-09 14:30:00|10458.4|10454.4|10469.7|10465.7|10471.7|10467.7|10457.3|10453.7|143
1652106610000|2022-05-09 14:30:10|10469|10465|10464|10460|10469.7|10465.8|10461.6|10458.8|95
1652106620000|2022-05-09 14:30:20|10463.3|10460.5|10464.7|10460.7|10465.4|10461.8|10460.2|10456.4|39
1652106630000|2022-05-09 14:30:30|10465|10461|10470.4|10466.4|10470.4|10466.4|10462.1|10458.7|72
1652106640000|2022-05-09 14:30:40|10470.7|10466.7|10471.4|10467.4|10471.4|10467.5|10464.4|10461|32
1652106650000|2022-05-09 14:30:50|10469.9|10467.1|10471.4|10467.4|10473.7|10470.5|10466.3|10462.4|42
1652106660000|2022-05-09 14:31:00|10470.4|10466.4|10476.4|10472.4|10476.4|10473.5|10470.3|10466.4|52
1652106670000|2022-05-09 14:31:10|10476|10472|10479|10475|10479|10476.1|10472.4|10469|55
1652106680000|2022-05-09 14:31:20|10478.9|10476.1|10481|10477|10486.2|10482.8|10478.9|10476.1|160
1652106690000|2022-05-09 14:31:30|10480.6|10477.8|10477|10473|10481|10477.8|10475|10471|82
1652106700000|2022-05-09 14:31:40|10477.4|10473.4|10471.4|10467.4|10477.4|10473.4|10470.3|10467|64
1652106710000|2022-05-09 14:31:50|10470.3|10467.5|10462|10458|10471.7|10468.5|10459.7|10455.7|71
1652106720000|2022-05-09 14:32:00|10462.6|10459.8|10460.7|10456.7|10462.7|10459.8|10457.3|10454.4|129
1652106730000|2022-05-09 14:32:10|10460.6|10457.8|10454.4|10450.4|10461.7|10457.8|10453.3|10449.4|70
1652106740000|2022-05-09 14:32:20|10453.3|10450.5|10461.7|10457.7|10461.7|10458.5|10453.3|10449.7|75
1652106750000|2022-05-09 14:32:30|10461.4|10457.4|10459.7|10455.7|10463.3|10460.5|10458.8|10455.4|230
1652106760000|2022-05-09 14:32:40|10458.3|10455.5|10456.1|10452.1|10459.6|10456.8|10456|10452.1|177
1652106770000|2022-05-09 14:32:50|10455.7|10451.7|10446.1|10442.1|10456.7|10452.7|10445|10442.1|369
1652106780000|2022-05-09 14:33:00|10445.8|10441.8|10431.1|10427.1|10447.1|10443.2|10429.3|10426.4|433
1652106790000|2022-05-09 14:33:10|10429.6|10426.8|10432.4|10428.4|10434.2|10430.8|10428.6|10425.4|139
1652106800000|2022-05-09 14:33:20|10431|10428.2|10433.7|10429.7|10435.1|10432.2|10429.6|10426.4|153
1652106810000|2022-05-09 14:33:30|10433.4|10429.4|10435.3|10432.5|10439.7|10436.9|10433.3|10429.4|108
1652106820000|2022-05-09 14:33:40|10435.7|10431.7|10439.1|10435.1|10439.7|10435.7|10435|10431.7|47
1652106830000|2022-05-09 14:33:50|10438|10435.2|10435.1|10431.1|10438.4|10435.2|10433|10429.1|219
1652106840000|2022-05-09 14:34:00|10434|10431.2|10435.3|10432.5|10437.1|10433.2|10428.3|10425.1|178
1652106850000|2022-05-09 14:34:10|10436.1|10432.1|10433.7|10429.7|10436.4|10433.2|10431.5|10428.1|69
1652106860000|2022-05-09 14:34:20|10434|10430|10430.6|10427.8|10435.1|10431.5|10430.6|10426.7|43
1652106870000|2022-05-09 14:34:30|10431|10428.2|10433.9|10431.1|10436.1|10432.8|10431|10428|94
1652106880000|2022-05-09 14:34:40|10434.1|10430.1|10436.1|10432.1|10438.6|10435.2|10432.6|10429.1|130
1652106890000|2022-05-09 14:34:50|10435.6|10432.8|10442.1|10438.1|10443.4|10440.2|10435|10428.9|169
1652106900000|2022-05-09 14:35:00|10442.4|10438.4|10448.1|10444.1|10452.4|10449.5|10439|10435.6|128
1652106910000|2022-05-09 14:35:10|10448|10445.2|10445|10441|10452.1|10448.9|10444.6|10441|66
1652106920000|2022-05-09 14:35:20|10438.9|10436.1|10446|10442|10447|10444.1|10438.9|10435.5|38
1652106930000|2022-05-09 14:35:30|10445.4|10441.4|10443.9|10441.1|10446.4|10443.1|10441.6|10438.7|40
1652106940000|2022-05-09 14:35:40|10444.7|10440.7|10438.9|10436.1|10445.4|10442.1|10436.9|10433.7|69
1652106950000|2022-05-09 14:35:50|10439.7|10435.7|10443|10439|10445|10442.1|10436.9|10434|40
1652106960000|2022-05-09 14:36:00|10442.4|10438.4|10445|10441|10447.9|10445.1|10441.9|10438.4|98
1652106970000|2022-05-09 14:36:10|10444.4|10440.4|10437.9|10435.1|10445|10441.1|10437|10433.7|128
1652106980000|2022-05-09 14:36:20|10438.9|10436.1|10439.7|10435.7|10440.4|10437.1|10435.6|10432|40
1652106990000|2022-05-09 14:36:30|10440.4|10436.4|10448|10444|10453|10449.1|10440.4|10436.4|77
1652107000000|2022-05-09 14:36:40|10447.9|10443.9|10446.7|10442.7|10449|10445.8|10444.9|10442|32
1652107010000|2022-05-09 14:36:50|10447|10443|10442|10438|10450.5|10447.1|10440.9|10438|47
1652107020000|2022-05-09 14:37:00|10442.4|10438.4|10441.9|10439.1|10446|10442.1|10438|10434|99
1652107030000|2022-05-09 14:37:10|10442.7|10438.7|10444|10440|10445.7|10442.8|10440.9|10437|69
1652107040000|2022-05-09 14:37:20|10443.7|10439.7|10434|10430|10445.2|10441.8|10431.9|10428|92
1652107050000|2022-05-09 14:37:30|10433.3|10430.5|10442|10438|10442|10438.1|10432.9|10429.7|52
1652107060000|2022-05-09 14:37:40|10441.9|10439.1|10437.4|10433.4|10442.5|10439.1|10437.3|10433.4|53
1652107070000|2022-05-09 14:37:50|10436.6|10433.8|10433|10429|10436.7|10433.8|10431.3|10427.7|197
1652107080000|2022-05-09 14:38:00|10432.6|10429.8|10432.9|10430.1|10437.4|10433.5|10430.9|10428|74
1652107090000|2022-05-09 14:38:10|10433.4|10429.4|10431|10427|10433.4|10429.5|10428.3|10424.9|190
1652107100000|2022-05-09 14:38:20|10430.7|10426.7|10429.7|10425.7|10432|10428.1|10428.6|10425.4|97
1652107110000|2022-05-09 14:38:30|10430|10426|10432.4|10428.4|10433.4|10429.8|10428.6|10425.7|79
1652107120000|2022-05-09 14:38:40|10432.3|10429.5|10428.3|10425.5|10436.4|10433.1|10426.6|10423.8|177
1652107130000|2022-05-09 14:38:50|10429.7|10425.7|10435|10431|10437.7|10434.1|10427.6|10424.7|104
1652107140000|2022-05-09 14:39:00|10433.9|10431.1|10430.4|10426.4|10436|10432.1|10428.9|10425.4|87
1652107150000|2022-05-09 14:39:10|10429.6|10426.8|10423|10420.2|10430.1|10426.8|10418.3|10415.4|182
1652107160000|2022-05-09 14:39:20|10422.6|10419.8|10420.7|10416.7|10423.7|10420.2|10418.6|10415.7|140
1652107170000|2022-05-09 14:39:30|10420.4|10416.4|10409.7|10405.7|10420.4|10416.4|10402.3|10399.4|621
1652107180000|2022-05-09 14:39:40|10409.4|10405.4|10403.1|10399.1|10409.4|10405.8|10401.6|10398.1|146
1652107190000|2022-05-09 14:39:50|10402.3|10399.5|10402.6|10399.8|10405|10401.6|10398.6|10395.4|226
1652107200000|2022-05-09 14:40:00|10403.3|10400.5|10402.2|10398.2|10407.1|10403.5|10393.5|10390.1|338
1652107210000|2022-05-09 14:40:10|10402.1|10398.1|10396.7|10392.7|10402.1|10398.1|10393.6|10390.8|198
1652107220000|2022-05-09 14:40:20|10395.6|10392.8|10394.3|10391.5|10399.1|10395.7|10393.6|10390.1|121
1652107230000|2022-05-09 14:40:30|10394.6|10391.8|10415.6|10412.8|10417.7|10413.7|10394.6|10390.7|320
1652107240000|2022-05-09 14:40:40|10415.7|10411.7|10413.7|10409.7|10417.7|10414.8|10411.6|10407.7|129
1652107250000|2022-05-09 14:40:50|10414.9|10412.1|10423.6|10420.8|10427.4|10423.8|10413.6|10409.7|376
1652107260000|2022-05-09 14:41:00|10423.7|10419.7|10434|10430|10440.7|10437.5|10423|10419.7|345
1652107270000|2022-05-09 14:41:10|10433.7|10429.7|10433|10429|10434.7|10431.5|10427.9|10425|110
1652107280000|2022-05-09 14:41:20|10431.6|10428.8|10438|10434|10440.7|10437.1|10431.6|10428.4|64
1652107290000|2022-05-09 14:41:30|10438.3|10434.3|10437|10433|10439|10435.5|10432.9|10429.9|35
1652107300000|2022-05-09 14:41:40|10436.6|10433.8|10433.4|10429.4|10438.7|10435.1|10432.9|10429.4|62
1652107310000|2022-05-09 14:41:50|10433|10429|10440|10436|10440|10437.1|10431.9|10428|87
1652107320000|2022-05-09 14:42:00|10438.9|10436.1|10441.9|10439.1|10446|10442.3|10436.3|10432.4|213
1652107330000|2022-05-09 14:42:10|10443|10439|10449.3|10446.5|10451|10447.8|10440.6|10437|74
1652107340000|2022-05-09 14:42:20|10448.3|10445.5|10450.7|10446.7|10451.4|10447.8|10443.6|10440.4|134
1652107350000|2022-05-09 14:42:30|10450.4|10446.4|10444.1|10440.1|10450.7|10446.7|10443.6|10440.1|47
1652107360000|2022-05-09 14:42:40|10444.7|10440.7|10439.7|10435.7|10444.7|10440.7|10439.3|10435.4|50
1652107370000|2022-05-09 14:42:50|10440.1|10436.1|10429.3|10426.5|10440.4|10437|10428|10425.2|63
1652107380000|2022-05-09 14:43:00|10428|10425.2|10429.6|10426.8|10431.1|10427.8|10426.6|10423.1|73
1652107390000|2022-05-09 14:43:10|10430.1|10426.1|10429.1|10425.1|10432.6|10429.8|10427.6|10424.2|39
1652107400000|2022-05-09 14:43:20|10428.6|10425.8|10427.7|10423.7|10430.4|10427.2|10426.6|10423.7|55
1652107410000|2022-05-09 14:43:30|10426.3|10423.5|10417.1|10413.1|10426.3|10423.5|10415.3|10411.9|73
1652107420000|2022-05-09 14:43:40|10417.4|10413.4|10417.1|10413.1|10419.7|10416.8|10412.6|10409.7|83
1652107430000|2022-05-09 14:43:50|10416.7|10412.7|10407.6|10404.8|10416.7|10413.2|10406.6|10403.2|57
1652107440000|2022-05-09 14:44:00|10406.6|10403.8|10413.7|10409.7|10414.6|10411.2|10405.6|10402.4|116
1652107450000|2022-05-09 14:44:10|10413.3|10410.5|10408.7|10404.7|10414.7|10410.8|10404.6|10401.8|45
1652107460000|2022-05-09 14:44:20|10408.6|10405.8|10408.7|10404.7|10409.1|10405.8|10402.3|10398.7|88
1652107470000|2022-05-09 14:44:30|10408.3|10405.5|10404.7|10400.7|10409.2|10405.5|10403.1|10399.7|78
1652107480000|2022-05-09 14:44:40|10403.6|10400.8|10413.7|10409.7|10413.7|10409.7|10402.6|10399.1|441
1652107490000|2022-05-09 14:44:50|10413.6|10410.8|10414.3|10411.5|10416.7|10413.3|10411.4|10407.4|147
1652107500000|2022-05-09 14:45:00|10417.3|10414.5|10420.4|10416.4|10425.1|10421.8|10417.3|10414.4|136
1652107510000|2022-05-09 14:45:10|10420.3|10417.5|10416.4|10412.4|10421.1|10417.5|10413.3|10409.4|117
1652107520000|2022-05-09 14:45:20|10416.6|10413.8|10409.3|10406.5|10417.1|10414.2|10408|10404.1|127
1652107530000|2022-05-09 14:45:30|10410.1|10406.1|10408.4|10404.4|10410.1|10406.5|10402.1|10398.1|130
1652107540000|2022-05-09 14:45:40|10407.6|10404.8|10412|10408|10417.9|10414.5|10405.6|10401.7|149
1652107550000|2022-05-09 14:45:50|10411.9|10409.1|10417.9|10415.1|10422|10418.1|10411.9|10408.4|54
1652107560000|2022-05-09 14:46:00|10418.7|10414.7|10423.3|10420.5|10424|10420.5|10418.7|10414.7|100
1652107570000|2022-05-09 14:46:10|10423.4|10419.4|10429.3|10426.5|10431.4|10427.5|10423.3|10419.4|155
1652107580000|2022-05-09 14:46:20|10431.4|10427.4|10438.3|10435.5|10439.7|10436.1|10430.7|10426.7|73
1652107590000|2022-05-09 14:46:30|10439|10435|10438.4|10434.4|10441.4|10437.8|10434.9|10431|284
1652107600000|2022-05-09 14:46:40|10438|10434|10436.7|10432.7|10440.7|10436.8|10433.3|10430.5|65
1652107610000|2022-05-09 14:46:50|10436|10432|10432.6|10429.8|10437|10433.5|10432.4|10428.4|36
1652107620000|2022-05-09 14:47:00|10431.9|10429.1|10423.4|10419.4|10431.9|10429.1|10423.3|10419.4|89
1652107630000|2022-05-09 14:47:10|10422.9|10418.9|10417.4|10413.4|10422.9|10418.9|10415.5|10411.5|53
1652107640000|2022-05-09 14:47:20|10417.7|10413.7|10413.6|10410.8|10418|10414.8|10410.6|10407.4|102
1652107650000|2022-05-09 14:47:30|10413.7|10409.7|10410.7|10406.7|10414|10410.8|10408.6|10405.4|127
1652107660000|2022-05-09 14:47:40|10409.9|10407.1|10407|10403|10410.3|10407.5|10404.3|10400.9|78
1652107670000|2022-05-09 14:47:50|10407.4|10403.4|10410|10406|10411.9|10408.5|10405.3|10401.9|128
1652107680000|2022-05-09 14:48:00|10409.3|10406.5|10408.4|10404.4|10411.4|10408.1|10406.3|10403|126
1652107690000|2022-05-09 14:48:10|10408.6|10405.8|10413.4|10409.4|10417.4|10413.5|10408.4|10404.4|89
1652107700000|2022-05-09 14:48:20|10413.3|10410.5|10412|10408|10415|10411.5|10409.3|10406|58
1652107710000|2022-05-09 14:48:30|10410.7|10406.7|10414.4|10410.4|10414.7|10411.1|10410.3|10406.4|67
1652107720000|2022-05-09 14:48:40|10413.3|10410.5|10413.4|10409.4|10413.7|10410.5|10409.3|10406.4|44
1652107730000|2022-05-09 14:48:50|10413.7|10409.7|10416.3|10413.5|10421.4|10418.5|10413.7|10409.7|79
1652107740000|2022-05-09 14:49:00|10415.9|10413.1|10414.4|10410.4|10417.4|10413.4|10410.3|10406.4|50
1652107750000|2022-05-09 14:49:10|10413.3|10410.5|10414.4|10410.4|10417.4|10413.8|10412.3|10409|16
1652107760000|2022-05-09 14:49:20|10414.3|10411.5|10422.4|10418.4|10423|10419.5|10413.3|10410.4|48
1652107770000|2022-05-09 14:49:30|10421.9|10419.1|10424.4|10420.4|10426.4|10422.5|10419.3|10415.4|100
1652107780000|2022-05-09 14:49:40|10422.9|10420.1|10420.1|10416.1|10423.7|10420.5|10418.9|10415.4|56
1652107790000|2022-05-09 14:49:50|10419.7|10415.7|10418.4|10414.4|10420.4|10416.5|10415.3|10412.5|49
1652107800000|2022-05-09 14:50:00|10420.1|10416.1|10415.4|10411.4|10421.4|10418|10415.4|10411.4|63
1652107810000|2022-05-09 14:50:10|10415.3|10412.5|10410.1|10406.1|10416|10412.5|10406.3|10403.4|144
1652107820000|2022-05-09 14:50:20|10409.6|10406.8|10406.1|10402.1|10411.1|10407.9|10406|10402.1|227
1652107830000|2022-05-09 14:50:30|10405.7|10401.7|10395|10392.2|10407.1|10403.5|10394.6|10391.1|134
1652107840000|2022-05-09 14:50:40|10395.4|10391.4|10400|10397.2|10402.1|10398.8|10393.8|10390.4|59
1652107850000|2022-05-09 14:50:50|10400.9|10396.9|10399.1|10395.1|10402.6|10399.2|10398|10394.7|30
1652107860000|2022-05-09 14:51:00|10398|10395.2|10402.7|10398.7|10402.7|10399.3|10395.6|10392.1|112
1652107870000|2022-05-09 14:51:10|10402|10399.2|10398.1|10394.1|10402.7|10399.3|10396|10393.2|90
1652107880000|2022-05-09 14:51:20|10396.3|10393.5|10368.7|10365.9|10396.4|10393.5|10367.3|10363.9|860
1652107890000|2022-05-09 14:51:30|10369.4|10365.4|10373.8|10369.8|10374.4|10370.4|10368|10364.8|152
1652107900000|2022-05-09 14:51:40|10374.4|10370.4|10374.7|10371.9|10376.8|10373.9|10366.7|10363.4|192
1652107910000|2022-05-09 14:51:50|10374.8|10370.8|10373.4|10369.4|10375.1|10371.9|10371.7|10368.4|272
1652107920000|2022-05-09 14:52:00|10372.7|10369.9|10379.1|10375.1|10379.1|10376.2|10371.7|10368.4|246
1652107930000|2022-05-09 14:52:10|10378.6|10375.8|10381.1|10377.1|10381.7|10378.5|10377|10373.7|71
1652107940000|2022-05-09 14:52:20|10380|10377.2|10379.1|10375.1|10381.1|10377.2|10376.7|10373.4|131
1652107950000|2022-05-09 14:52:30|10378|10375.2|10381|10378.2|10381.4|10378.2|10377|10373.4|70
1652107960000|2022-05-09 14:52:40|10382|10378|10380|10377.2|10385.1|10381.1|10380|10376.9|49
1652107970000|2022-05-09 14:52:50|10380.3|10377.5|10379.4|10375.4|10386.1|10382.2|10378.3|10374.7|92
1652107980000|2022-05-09 14:53:00|10379.1|10375.1|10381|10378.2|10382.1|10378.8|10377.8|10374.4|84
1652107990000|2022-05-09 14:53:10|10382.1|10378.1|10373.1|10369.1|10382.1|10378.1|10372|10368.4|187
1652108000000|2022-05-09 14:53:20|10372.4|10368.4|10376.1|10372.1|10376.1|10373.2|10372|10368.4|29
1652108010000|2022-05-09 14:53:30|10375.3|10372.5|10379.1|10375.1|10383.1|10380.2|10375|10371.4|70
1652108020000|2022-05-09 14:53:40|10378.4|10374.4|10373|10370.2|10378.4|10375|10370.1|10366.1|95
1652108030000|2022-05-09 14:53:50|10373.4|10369.4|10361.3|10358.5|10373.4|10369.4|10359|10355.7|311
1652108040000|2022-05-09 14:54:00|10360.6|10357.8|10362|10359.2|10363.1|10359.2|10356.4|10353.6|228
1652108050000|2022-05-09 14:54:10|10362.4|10358.4|10364.7|10360.7|10370.1|10366.1|10360|10357.1|127
1652108060000|2022-05-09 14:54:20|10363.7|10359.7|10359.3|10356.5|10363.7|10360.2|10355.6|10352.1|125
1652108070000|2022-05-09 14:54:30|10359.7|10355.7|10362.4|10358.4|10366.4|10362.4|10359|10355.1|144
1652108080000|2022-05-09 14:54:40|10362.1|10358.1|10362.1|10358.1|10365.7|10362.2|10361|10357.4|61
1652108090000|2022-05-09 14:54:50|10361.3|10358.5|10349.6|10346.8|10361.7|10358.5|10349.6|10346.4|140
1652108100000|2022-05-09 14:55:00|10350.4|10346.4|10347.7|10343.7|10352.4|10349.1|10344.6|10341.4|195
1652108110000|2022-05-09 14:55:10|10348.8|10344.8|10354.4|10350.4|10355.4|10352|10347.3|10344.1|168
1652108120000|2022-05-09 14:55:20|10353.6|10350.8|10357.6|10354.8|10363.7|10359.7|10352.6|10349.7|160
1652108130000|2022-05-09 14:55:30|10358.1|10354.1|10352.6|10349.8|10358.1|10354.8|10352.6|10349.1|53
1652108140000|2022-05-09 14:55:40|10353.1|10349.1|10360.6|10357.8|10362.6|10359.8|10353|10349.1|95
1652108150000|2022-05-09 14:55:50|10360.4|10356.4|10367.1|10363.1|10367.4|10363.8|10359.6|10355.7|107
1652108160000|2022-05-09 14:56:00|10366.7|10362.7|10365.1|10361.1|10369.4|10366.2|10363.6|10360.2|109
1652108170000|2022-05-09 14:56:10|10365.7|10361.7|10362|10359.2|10369.1|10365.8|10361.1|10357.1|71
1652108180000|2022-05-09 14:56:20|10362.4|10358.4|10369.1|10365.1|10371.7|10368.8|10362.4|10358.4|144
1652108190000|2022-05-09 14:56:30|10369.4|10365.4|10381.4|10377.4|10381.4|10377.4|10368.6|10365.4|206
1652108200000|2022-05-09 14:56:40|10380.7|10377.9|10385.6|10382.8|10387.7|10383.8|10377.3|10373.4|287
1652108210000|2022-05-09 14:56:50|10386.4|10382.4|10385.1|10381.1|10388.7|10384.8|10382.6|10379.2|121
1652108220000|2022-05-09 14:57:00|10382.6|10379.8|10381.1|10377.1|10384.6|10381.8|10378.3|10375.1|178
1652108230000|2022-05-09 14:57:10|10380.3|10377.5|10364.3|10361.5|10382.6|10379.2|10364.3|10361.5|136
1652108240000|2022-05-09 14:57:20|10364.5|10360.5|10365.3|10362.5|10367.6|10364.5|10362.7|10359.4|74
1652108250000|2022-05-09 14:57:30|10366.1|10362.1|10370.8|10366.8|10371.4|10367.4|10365.4|10362.1|64
1652108260000|2022-05-09 14:57:40|10370.3|10367.5|10371.3|10368.5|10377.4|10374.2|10367.3|10363.4|123
1652108270000|2022-05-09 14:57:50|10371.8|10367.8|10368.3|10365.5|10374.4|10371|10367.6|10364.8|64
1652108280000|2022-05-09 14:58:00|10368.4|10364.4|10372.3|10368.3|10373.8|10369.8|10366.7|10363.8|61
1652108290000|2022-05-09 14:58:10|10371.3|10369.5|10375.3|10372.5|10375.4|10372.5|10367.3|10364.4|49
1652108300000|2022-05-09 14:58:20|10376.3|10373.5|10376.4|10372.4|10379.4|10376.2|10374|10370.4|26
1652108310000|2022-05-09 14:58:30|10377.4|10373.4|10377.8|10373.8|10377.8|10374.5|10372.3|10368.4|55
1652108320000|2022-05-09 14:58:40|10376.7|10373.9|10375.7|10372.9|10379.4|10375.4|10373.4|10369.4|42
1652108330000|2022-05-09 14:58:50|10375.4|10371.4|10382.4|10378.4|10382.4|10378.4|10374.7|10371.4|38
1652108340000|2022-05-09 14:59:00|10381.7|10378.9|10375.4|10371.4|10381.7|10378.9|10373.3|10370.1|59
1652108350000|2022-05-09 14:59:10|10374.4|10370.4|10373.3|10370.5|10378.4|10375.5|10373.3|10370.4|31
1652108360000|2022-05-09 14:59:20|10374.1|10370.1|10374.3|10371.5|10376.4|10372.5|10373.3|10369.8|25
1652108370000|2022-05-09 14:59:30|10373.3|10370.5|10385.4|10381.4|10386.1|10382.5|10373.3|10370.1|52
1652108380000|2022-05-09 14:59:40|10385.1|10381.1|10380.3|10377.5|10385.1|10381.1|10380|10376.4|33
1652108390000|2022-05-09 14:59:50|10380.8|10376.8|10379.4|10375.4|10380.9|10377.5|10376.3|10372.4|85
1652108400000|2022-05-09 15:00:00|10380.4|10376.4|10385.3|10382.5|10386.1|10382.5|10379.3|10376.4|106
1652108410000|2022-05-09 15:00:10|10385.8|10381.8|10376.8|10372.8|10385.8|10381.8|10372.3|10369.1|82
1652108420000|2022-05-09 15:00:20|10375.4|10371.4|10382.4|10378.4|10382.9|10379.5|10374.3|10370.4|86
1652108430000|2022-05-09 15:00:30|10382.3|10379.5|10376|10373.2|10387.1|10383.5|10375.7|10372.4|118
1652108440000|2022-05-09 15:00:40|10375.3|10372.5|10380.4|10376.4|10380.4|10376.8|10374.1|10370.1|63
1652108450000|2022-05-09 15:00:50|10379|10376.2|10385.4|10381.4|10385.4|10381.5|10378.3|10374.9|68
1652108460000|2022-05-09 15:01:00|10385|10382.2|10378.4|10374.4|10386.9|10383.5|10377.3|10373.9|88
1652108470000|2022-05-09 15:01:10|10377.7|10374.9|10377|10374.2|10378.4|10374.9|10373.4|10369.4|73
1652108480000|2022-05-09 15:01:20|10376.3|10373.5|10380.4|10376.4|10381.4|10377.5|10376.3|10372.4|49
1652108490000|2022-05-09 15:01:30|10380.1|10376.1|10381.4|10377.4|10383.1|10379.5|10377.4|10373.4|60
1652108500000|2022-05-09 15:01:40|10382.1|10378.1|10381.3|10378.5|10387.4|10383.7|10380.3|10376.4|89
1652108510000|2022-05-09 15:01:50|10382.4|10378.4|10383.1|10379.1|10386.4|10382.9|10382.4|10378.4|27
1652108520000|2022-05-09 15:02:00|10384.4|10380.4|10377.3|10374.5|10385.1|10381.5|10376.3|10372.4|59
1652108530000|2022-05-09 15:02:10|10377.4|10373.4|10375.4|10371.4|10377.8|10374.5|10372.3|10369.5|78
1652108540000|2022-05-09 15:02:20|10375|10372.2|10374.3|10371.5|10378.4|10375|10374.3|10370.9|54
1652108550000|2022-05-09 15:02:30|10373.3|10370.5|10360.3|10357.5|10373.3|10370.5|10359|10355.4|118
1652108560000|2022-05-09 15:02:40|10360.8|10356.8|10358.7|10355.9|10361.8|10358.5|10358.3|10354.8|125
1652108570000|2022-05-09 15:02:50|10359.1|10355.1|10359.3|10356.5|10360.8|10357.5|10358|10354.8|40
1652108580000|2022-05-09 15:03:00|10359.8|10355.8|10360.4|10356.4|10362.8|10358.9|10358.3|10355.4|152
1652108590000|2022-05-09 15:03:10|10359.7|10356.9|10363|10360.2|10365.8|10362.5|10359.3|10356.1|66
1652108600000|2022-05-09 15:03:20|10363.7|10360.9|10365.1|10361.1|10365.1|10361.5|10363.3|10360.1|29
1652108610000|2022-05-09 15:03:30|10365.6|10362.8|10367|10364.2|10368.7|10365.2|10361.6|10358.1|178
1652108620000|2022-05-09 15:03:40|10367.7|10363.7|10376.7|10372.7|10376.7|10372.7|10367|10363.7|171
1652108630000|2022-05-09 15:03:50|10375.7|10371.7|10377.3|10374.5|10380.7|10377.2|10375.6|10371.7|84
1652108640000|2022-05-09 15:04:00|10377.9|10373.9|10384|10380|10385|10381.5|10377|10373.7|84
1652108650000|2022-05-09 15:04:10|10382.9|10380.1|10389.3|10386.5|10394.4|10390.4|10382.9|10379|165
1652108660000|2022-05-09 15:04:20|10388.9|10386.1|10395.7|10391.7|10396|10393.1|10388.9|10386|69
1652108670000|2022-05-09 15:04:30|10395.6|10392.8|10389|10385|10395.7|10392.8|10388.6|10385|90
1652108680000|2022-05-09 15:04:40|10388.7|10384.7|10383|10379|10389|10385|10381.9|10379|70
1652108690000|2022-05-09 15:04:50|10382.3|10379.5|10385.7|10381.7|10385.7|10382.4|10379.3|10375.4|61
1652108700000|2022-05-09 15:05:00|10385.6|10382.8|10383.9|10381.1|10386.9|10384.1|10376.9|10373.5|117
1652108710000|2022-05-09 15:05:10|10384.2|10381.4|10387|10383|10387|10383|10383.2|10379.7|21
1652108720000|2022-05-09 15:05:20|10385.9|10383.1|10376.7|10372.7|10386|10383.1|10373.3|10370|87
1652108730000|2022-05-09 15:05:30|10377|10373|10373.7|10369.7|10377.4|10374.1|10370.9|10367|32
1652108740000|2022-05-09 15:05:40|10373.6|10370.8|10381.3|10378.5|10382|10378.5|10373.6|10370.8|33
1652108750000|2022-05-09 15:05:50|10380.3|10377.5|10386|10382|10388|10385.1|10379.9|10376.3|64
1652108760000|2022-05-09 15:06:00|10385.9|10383.1|10389.9|10387.1|10392.7|10389.1|10385.6|10381.7|65
1652108770000|2022-05-09 15:06:10|10389.7|10385.7|10395.9|10393.1|10397|10393.4|10388.9|10385.7|47
1652108780000|2022-05-09 15:06:20|10396.9|10394.1|10404.3|10401.5|10406|10403.1|10394.9|10391|129
1652108790000|2022-05-09 15:06:30|10403.9|10401.1|10412.3|10408.3|10412.7|10409.4|10402.9|10400|171
1652108800000|2022-05-09 15:06:40|10411.3|10407.3|10416|10412|10416.3|10413.4|10409.9|10406.3|56
1652108810000|2022-05-09 15:06:50|10415.7|10411.7|10414.4|10410.4|10417.4|10414.1|10413.2|10409.7|95
1652108820000|2022-05-09 15:07:00|10414|10410|10414.3|10410.3|10414.3|10410.5|10407.9|10404.5|100
1652108830000|2022-05-09 15:07:10|10414.7|10410.7|10412|10408|10414.7|10411.4|10410.9|10407|119
1652108840000|2022-05-09 15:07:20|10411.7|10407.7|10408.3|10405.5|10414|10410|10407.6|10404|43
1652108850000|2022-05-09 15:07:30|10409.6|10406.8|10410|10406|10413|10409|10408.9|10405|46
1652108860000|2022-05-09 15:07:40|10409.3|10406.5|10410.3|10406.3|10411|10407.4|10407.3|10403.3|120
1652108870000|2022-05-09 15:07:50|10407.2|10404.4|10401.3|10397.3|10408.3|10404.4|10400.2|10396.3|71
1652108880000|2022-05-09 15:08:00|10399.2|10396.4|10398.9|10396.1|10400.3|10396.8|10395|10391|153
1652108890000|2022-05-09 15:08:10|10399.7|10395.7|10396.2|10393.4|10399.7|10396.4|10395.6|10392|33
1652108900000|2022-05-09 15:08:20|10396.7|10392.7|10403.7|10399.7|10405|10401.4|10395.9|10392.4|98
1652108910000|2022-05-09 15:08:30|10404|10400|10406.6|10403.8|10413|10409|10404|10400|81
1652108920000|2022-05-09 15:08:40|10409|10405|10411.7|10407.7|10411.7|10408.3|10406.4|10403|56
1652108930000|2022-05-09 15:08:50|10410.6|10407.8|10406.7|10402.7|10411.7|10408.4|10403.9|10400.7|59
1652108940000|2022-05-09 15:09:00|10406.2|10403.4|10417.7|10413.7|10418|10414.6|10406.2|10402.8|72
1652108950000|2022-05-09 15:09:10|10417.2|10414.4|10412.3|10408.3|10417.7|10414.4|10411.2|10408.3|54
1652108960000|2022-05-09 15:09:20|10412.2|10409.4|10412.7|10408.7|10412.7|10409.4|10405.9|10403|121
1652108970000|2022-05-09 15:09:30|10413|10409|10416.7|10412.7|10420.7|10417.4|10409.9|10406|172
1652108980000|2022-05-09 15:09:40|10416.2|10413.4|10418.3|10414.3|10421.3|10417.3|10413.6|10410.3|57
1652108990000|2022-05-09 15:09:50|10417.3|10413.3|10417.3|10413.3|10420.7|10417.4|10413.2|10409.8|43
1652109000000|2022-05-09 15:10:00|10416.2|10413.4|10418.3|10414.3|10424.3|10420.9|10415.2|10412.3|199
1652109010000|2022-05-09 15:10:10|10418.2|10415.4|10429.3|10425.3|10431.8|10428.4|10417.2|10414.3|143
1652109020000|2022-05-09 15:10:20|10428.2|10425.4|10422.3|10418.3|10428.7|10425.4|10421.2|10417.3|72
1652109030000|2022-05-09 15:10:30|10421.2|10418.4|10425.3|10421.3|10425.3|10421.4|10419.2|10416.3|52
1652109040000|2022-05-09 15:10:40|10424.2|10421.4|10420.2|10416.2|10424.8|10421.4|10419.2|10415.7|53
1652109050000|2022-05-09 15:10:50|10419.7|10415.7|10418.3|10414.3|10421.3|10417.3|10415.2|10411.3|65
1652109060000|2022-05-09 15:11:00|10417.6|10414.8|10417|10413|10417.7|10414.8|10411.2|10408.3|35
1652109070000|2022-05-09 15:11:10|10416.5|10413.7|10418.3|10414.3|10424.2|10421.4|10415.2|10411.7|113
1652109080000|2022-05-09 15:11:20|10417.9|10415.1|10419|10415|10419.3|10415.4|10416.9|10413.3|25
1652109090000|2022-05-09 15:11:30|10418.2|10415.4|10416.3|10412.3|10418.2|10415.4|10412.9|10409|48
1652109100000|2022-05-09 15:11:40|10416|10412|10418.3|10414.3|10420.3|10416.3|10414.2|10411|35
1652109110000|2022-05-09 15:11:50|10417.3|10413.3|10422.3|10418.3|10423.3|10419.4|10416.2|10413|39
1652109120000|2022-05-09 15:12:00|10421.2|10418.4|10414.2|10411.4|10421.2|10418.4|10414.2|10410.3|44
1652109130000|2022-05-09 15:12:10|10415.2|10412.4|10411.7|10407.7|10415.3|10412.4|10410.6|10407.7|65
1652109140000|2022-05-09 15:12:20|10410.8|10406.8|10421.3|10417.3|10422|10418.4|10410.2|10406.8|67
1652109150000|2022-05-09 15:12:30|10420.3|10416.3|10425.2|10422.4|10425.3|10422.4|10417.5|10414|35
1652109160000|2022-05-09 15:12:40|10425.3|10421.3|10426.2|10423.4|10431.2|10428.4|10421.9|10418.3|63
1652109170000|2022-05-09 15:12:50|10426.7|10422.7|10425.7|10421.7|10427.3|10423.3|10422.2|10418.7|28
1652109180000|2022-05-09 15:13:00|10424.2|10421.4|10418.3|10414.3|10424.7|10421.4|10415.7|10412.3|45
1652109190000|2022-05-09 15:13:10|10417.7|10414.9|10422.6|10418.6|10424.3|10421.4|10417.7|10414.9|379
1652109200000|2022-05-09 15:13:20|10421.6|10417.6|10412.5|10409.7|10422.6|10419|10412.5|10409.7|54
1652109210000|2022-05-09 15:13:30|10412.1|10408.1|10407.6|10403.6|10412.3|10408.7|10406.2|10403|50
1652109220000|2022-05-09 15:13:40|10406.8|10404|10406.6|10402.6|10408.6|10405.7|10405.5|10401.6|29
1652109230000|2022-05-09 15:13:50|10407|10403|10408|10404|10410.6|10407.2|10406.5|10403|26
1652109240000|2022-05-09 15:14:00|10407.2|10404.4|10410.6|10406.6|10413|10409.7|10406|10402.6|52
1652109250000|2022-05-09 15:14:10|10409.6|10405.6|10417.9|10413.9|10420.3|10416.7|10409.5|10405.6|277
1652109260000|2022-05-09 15:14:20|10416.8|10414|10420.9|10416.9|10420.9|10418|10416.8|10413.6|41
1652109270000|2022-05-09 15:14:30|10419.8|10417|10416.9|10412.9|10419.9|10417|10413.8|10410.9|33
1652109280000|2022-05-09 15:14:40|10415.8|10413|10400.5|10397.7|10415.9|10413|10400.5|10397.3|224
1652109290000|2022-05-09 15:14:50|10399.9|10397.1|10407.6|10403.6|10409|10405|10396.2|10392.6|93
1652109300000|2022-05-09 15:15:00|10406.6|10402.6|10408.5|10405.7|10412.6|10409.4|10404.5|10400.6|58
1652109310000|2022-05-09 15:15:10|10408.2|10405.4|10399.6|10395.6|10409|10405.4|10398.5|10395|31
1652109320000|2022-05-09 15:15:20|10399|10395|10399.6|10395.6|10403.3|10399.7|10396.5|10392.9|152
1652109330000|2022-05-09 15:15:30|10397.2|10394.4|10394.5|10391.7|10397.6|10394.4|10392.5|10388.8|174
1652109340000|2022-05-09 15:15:40|10393.6|10389.6|10392.6|10388.6|10395.3|10391.3|10391.5|10388|44
1652109350000|2022-05-09 15:15:50|10391.6|10387.6|10384.5|10381.7|10392|10388.7|10381.2|10376.5|109
1652109360000|2022-05-09 15:16:00|10383.2|10380.4|10390.6|10386.6|10390.6|10387.1|10383.2|10380.3|55
1652109370000|2022-05-09 15:16:10|10390.2|10387.4|10394.6|10390.6|10397.1|10393.7|10389.2|10385.6|113
1652109380000|2022-05-09 15:16:20|10393.9|10391.1|10390.6|10386.6|10395.6|10391.7|10388.5|10385.6|53
1652109390000|2022-05-09 15:16:30|10389.9|10387.1|10380.5|10377.7|10390.6|10387.1|10377.9|10374.5|56
1652109400000|2022-05-09 15:16:40|10379.6|10375.6|10382.5|10379.7|10383.8|10380.4|10378.6|10374.6|63
1652109410000|2022-05-09 15:16:50|10383.3|10379.3|10376.6|10372.6|10383.3|10380.4|10375.5|10372.6|77
1652109420000|2022-05-09 15:17:00|10376.9|10372.9|10374|10371.2|10377.3|10373.3|10370.5|10367.7|140
1652109430000|2022-05-09 15:17:10|10374.6|10370.6|10369.6|10365.6|10374.6|10371.1|10367.5|10364.1|130
1652109440000|2022-05-09 15:17:20|10369.2|10366.4|10367.6|10363.6|10371.3|10367.7|10366.2|10363.4|136
1652109450000|2022-05-09 15:17:30|10366.9|10364.1|10373.2|10370.4|10373.9|10370.7|10364|10360.6|128
1652109460000|2022-05-09 15:17:40|10373.5|10370.7|10369.5|10366.7|10375.3|10371.7|10369.2|10365.6|40
1652109470000|2022-05-09 15:17:50|10369.6|10365.6|10370.3|10366.3|10372.9|10368.9|10364.5|10361.1|108
1652109480000|2022-05-09 15:18:00|10370.6|10366.6|10368.6|10364.6|10374.6|10371.7|10368.2|10364.6|63
1652109490000|2022-05-09 15:18:10|10367.8|10365|10365.6|10361.6|10368.4|10365|10364.5|10361.3|73
1652109500000|2022-05-09 15:18:20|10364.5|10361.7|10368.6|10364.6|10369.3|10366|10364.5|10361.6|42
1652109510000|2022-05-09 15:18:30|10369.3|10365.3|10367.5|10364.7|10371.1|10367.7|10367.5|10364.3|31
1652109520000|2022-05-09 15:18:40|10367.2|10364.4|10373.3|10369.3|10373.3|10369.7|10365.8|10362.6|41
1652109530000|2022-05-09 15:18:50|10372.8|10370|10377.3|10373.3|10377.6|10373.7|10372.8|10369.3|41
1652109540000|2022-05-09 15:19:00|10376.5|10373.7|10378.3|10374.3|10379.3|10375.4|10373.5|10369.6|60
1652109550000|2022-05-09 15:19:10|10378.5|10375.7|10379.5|10376.7|10382.3|10379.4|10378.5|10375.1|40
1652109560000|2022-05-09 15:19:20|10379.9|10375.9|10375.3|10371.3|10379.9|10375.9|10371.5|10368.3|51
1652109570000|2022-05-09 15:19:30|10374.6|10370.6|10371.3|10367.3|10375.3|10371.7|10370.5|10367.3|96
1652109580000|2022-05-09 15:19:40|10371.6|10367.6|10371.6|10367.6|10371.8|10368.4|10368.3|10364.3|39
1652109590000|2022-05-09 15:19:50|10370.8|10368|10366.6|10362.6|10371.4|10368|10364.2|10360.9|63
1652109600000|2022-05-09 15:20:00|10365.5|10362.7|10357.2|10354.4|10366|10363.2|10353.2|10349.3|166
1652109610000|2022-05-09 15:20:10|10357.8|10353.8|10350.3|10346.3|10357.8|10353.8|10347.2|10343.8|157
1652109620000|2022-05-09 15:20:20|10350.2|10347.4|10337.3|10333.3|10350.6|10347.4|10335.2|10332.4|193
1652109630000|2022-05-09 15:20:30|10336.2|10333.4|10329.3|10325.3|10340.3|10336.7|10328.2|10325.3|267
1652109640000|2022-05-09 15:20:40|10329.2|10326.4|10328.2|10325.4|10332.3|10328.9|10325.2|10322.4|170
1652109650000|2022-05-09 15:20:50|10328.6|10324.6|10320.3|10316.3|10329.6|10326|10314.5|10311.3|267
1652109660000|2022-05-09 15:21:00|10320.9|10316.9|10318.2|10315.4|10325.3|10322|10316.8|10313.9|191
1652109670000|2022-05-09 15:21:10|10317.3|10313.3|10314.9|10310.9|10319.9|10315.9|10310.8|10307.3|140
1652109680000|2022-05-09 15:21:20|10314.5|10311.7|10304.8|10300.8|10314.9|10312|10300|10296.6|308
1652109690000|2022-05-09 15:21:30|10305.3|10301.3|10311.2|10308.4|10313.3|10309.7|10303.2|10299.9|136
1652109700000|2022-05-09 15:21:40|10311.9|10307.9|10302.3|10298.3|10312.9|10310|10298.8|10295.6|228
1652109710000|2022-05-09 15:21:50|10301.8|10299|10299.2|10296.4|10302.6|10299.4|10293.2|10290.4|141
1652109720000|2022-05-09 15:22:00|10300.3|10296.3|10298.3|10294.3|10301.9|10298.4|10294.8|10292|153
1652109730000|2022-05-09 15:22:10|10297.6|10293.6|10292.3|10288.3|10298.3|10294.4|10289|10285|187
1652109740000|2022-05-09 15:22:20|10292.2|10289.4|10298|10294|10300.3|10296.4|10292.2|10288.6|251
1652109750000|2022-05-09 15:22:30|10297.3|10293.3|10297.2|10294.4|10298.2|10295.4|10291.2|10288.3|146
1652109760000|2022-05-09 15:22:40|10297.9|10295.1|10295.2|10292.4|10298.3|10295.4|10294.3|10290.3|41
1652109770000|2022-05-09 15:22:50|10295.5|10292.7|10305.6|10301.6|10305.6|10302|10295.5|10292.6|106
1652109780000|2022-05-09 15:23:00|10306.6|10302.6|10310.5|10307.7|10311.8|10309|10301.5|10298.7|197
1652109790000|2022-05-09 15:23:10|10311.6|10307.6|10310.9|10306.9|10314.6|10310.7|10308.6|10304.6|146
1652109800000|2022-05-09 15:23:20|10311.6|10307.6|10300.3|10296.3|10314.6|10310.6|10297.2|10293.6|144
1652109810000|2022-05-09 15:23:30|10298.8|10296|10299.9|10295.9|10300.3|10296.7|10296.5|10293.1|50
1652109820000|2022-05-09 15:23:40|10299.6|10295.6|10307.1|10304.3|10307.6|10304.7|10298.8|10294.9|110
1652109830000|2022-05-09 15:23:50|10306.8|10304|10303.6|10299.6|10307.9|10304.5|10301.6|10297.6|35
1652109840000|2022-05-09 15:24:00|10302.5|10299.7|10298.6|10294.6|10303.6|10300|10297.5|10293.9|50
1652109850000|2022-05-09 15:24:10|10297.9|10293.9|10294.8|10292|10300.6|10297.7|10292.8|10289.3|220
1652109860000|2022-05-09 15:24:20|10295.2|10292.4|10299.6|10295.6|10299.9|10295.9|10294.2|10290.9|82
1652109870000|2022-05-09 15:24:30|10300.5|10296.5|10313.5|10310.7|10314.6|10311.7|10300.5|10296.5|102
1652109880000|2022-05-09 15:24:40|10313.6|10309.6|10309.6|10305.6|10313.9|10311|10307.2|10303.6|89
1652109890000|2022-05-09 15:24:50|10310.3|10306.3|10305.8|10303|10312.1|10308.7|10305.8|10302.6|63
1652109900000|2022-05-09 15:25:00|10306.6|10302.6|10303.6|10299.6|10306.6|10302.6|10297.5|10294.6|62
1652109910000|2022-05-09 15:25:10|10302.5|10299.7|10308.9|10304.9|10309.9|10306|10302.5|10299.6|101
1652109920000|2022-05-09 15:25:20|10308.5|10305.7|10314.9|10310.9|10316.2|10313|10308.5|10305.6|101
1652109930000|2022-05-09 15:25:30|10315.9|10311.9|10307.9|10303.9|10315.9|10312|10307.4|10303.9|88
1652109940000|2022-05-09 15:25:40|10306.8|10304|10304.9|10300.9|10307.5|10304|10301.8|10298.2|82
1652109950000|2022-05-09 15:25:50|10303.9|10299.9|10300.8|10298|10305.9|10301.9|10296.8|10293.4|118
1652109960000|2022-05-09 15:26:00|10301.2|10297.2|10305.5|10301.5|10305.9|10302|10299.8|10296.5|41
1652109970000|2022-05-09 15:26:10|10305.4|10302.6|10303.5|10299.5|10308.5|10305.7|10302.5|10298.5|106
1652109980000|2022-05-09 15:26:20|10302.9|10298.9|10310.9|10306.9|10311.9|10308.3|10302.9|10298.9|44
1652109990000|2022-05-09 15:26:30|10311.1|10308.3|10306.8|10304|10313.9|10310|10306.8|10303.9|57
1652110000000|2022-05-09 15:26:40|10309.5|10305.5|10312.8|10310|10314.2|10311|10308.8|10304.9|45
1652110010000|2022-05-09 15:26:50|10313.8|10311|10308.9|10304.9|10313.8|10311|10305.8|10301.9|60
1652110020000|2022-05-09 15:27:00|10306.8|10304|10302.9|10298.9|10308.9|10305.3|10301.9|10297.9|53
1652110030000|2022-05-09 15:27:10|10303.6|10299.6|10303.9|10299.9|10305.9|10302|10301.8|10298.9|81
1652110040000|2022-05-09 15:27:20|10303.8|10301|10310.9|10306.9|10310.9|10306.9|10302.8|10300|42
1652110050000|2022-05-09 15:27:30|10309.9|10305.9|10305.5|10301.5|10311.9|10308.3|10304.8|10300.9|26
1652110060000|2022-05-09 15:27:40|10305.2|10301.2|10280.5|10276.5|10305.5|10302|10279.9|10276.5|256
1652110070000|2022-05-09 15:27:50|10280.6|10276.6|10283.6|10279.6|10287.6|10283.7|10278.8|10275.2|163
1652110080000|2022-05-09 15:28:00|10283.5|10280.7|10281.9|10277.9|10287.4|10284|10280.4|10276.9|252
1652110090000|2022-05-09 15:28:10|10281.8|10279|10281.9|10277.9|10285.9|10282.6|10280.8|10277.4|104
1652110100000|2022-05-09 15:28:20|10282.9|10278.9|10294.9|10290.9|10297.1|10294.3|10281.4|10277.9|135
1652110110000|2022-05-09 15:28:30|10294.1|10291.3|10293.2|10289.2|10296.2|10293|10291.1|10287.9|65
1652110120000|2022-05-09 15:28:40|10292.8|10290|10289.2|10285.2|10294|10291.1|10285.4|10281.9|81
1652110130000|2022-05-09 15:28:50|10288.8|10286|10286.9|10282.9|10292.9|10289|10284.8|10281.4|83
1652110140000|2022-05-09 15:29:00|10286.5|10282.5|10283.9|10279.9|10290.9|10288|10280.8|10277.5|170
1652110150000|2022-05-09 15:29:10|10284.5|10280.5|10268.6|10264.6|10285.2|10282.3|10268.5|10264.6|327
1652110160000|2022-05-09 15:29:20|10267.5|10264.7|10271.8|10269|10273.5|10269.5|10266.5|10263.7|234
1652110170000|2022-05-09 15:29:30|10271.5|10268.7|10271.9|10267.9|10275.9|10271.9|10267.5|10264.2|238
1652110180000|2022-05-09 15:29:40|10271.2|10267.2|10269.8|10267|10276.9|10272.9|10269.8|10266.5|176
1652110190000|2022-05-09 15:29:50|10269.1|10266.3|10257.2|10253.2|10269.9|10266.3|10252.8|10249.5|449
1652110200000|2022-05-09 15:30:00|10257.5|10253.5|10251.5|10247.5|10259.2|10256|10242.4|10238.6|568
1652110210000|2022-05-09 15:30:10|10251.1|10248.3|10257.4|10254.6|10262.9|10258.9|10249.3|10245.9|342
1652110220000|2022-05-09 15:30:20|10257.1|10254.3|10243.9|10239.9|10257.1|10254.3|10240.8|10237.9|264
1652110230000|2022-05-09 15:30:30|10243.1|10240.3|10239.9|10235.9|10243.9|10240.6|10231.9|10227.9|271
1652110240000|2022-05-09 15:30:40|10240.8|10238|10239.2|10235.2|10240.9|10238|10235.8|10231.9|114
1652110250000|2022-05-09 15:30:50|10239.1|10236.3|10245.9|10241.9|10247.9|10244.3|10239.1|10236.3|87
1652110260000|2022-05-09 15:31:00|10246.5|10242.5|10253.1|10249.1|10253.9|10249.9|10246.5|10242.5|128
1652110270000|2022-05-09 15:31:10|10254.5|10250.5|10255.8|10253|10255.8|10253|10249.8|10245.9|96
1652110280000|2022-05-09 15:31:20|10256.5|10253.7|10261.5|10257.5|10262.9|10259.6|10255.8|10251.9|186
1652110290000|2022-05-09 15:31:30|10260.8|10258|10261.5|10257.5|10264.2|10260.2|10256.8|10253.5|110
1652110300000|2022-05-09 15:31:40|10260.9|10256.9|10268.8|10266|10272.8|10270|10258.1|10254.9|134
1652110310000|2022-05-09 15:31:50|10269.5|10265.5|10271.8|10269|10274.9|10272|10269.5|10265.5|104
1652110320000|2022-05-09 15:32:00|10270.8|10268|10272.2|10268.2|10275.5|10272.6|10270.1|10266.5|182
1652110330000|2022-05-09 15:32:10|10270.1|10267.3|10267.2|10263.2|10272.2|10269.3|10265.1|10261.5|81
1652110340000|2022-05-09 15:32:20|10266.4|10263.6|10258.8|10256|10267.2|10264.3|10258.8|10255.5|217
1652110350000|2022-05-09 15:32:30|10259.2|10255.2|10255.6|10251.6|10259.2|10255.2|10249.5|10245.6|210
1652110360000|2022-05-09 15:32:40|10254.8|10252|10256.5|10253.7|10258.9|10255.6|10254.8|10251.6|54
1652110370000|2022-05-09 15:32:50|10257.2|10253.2|10250.5|10247.7|10257.6|10253.7|10246.5|10243.1|106
1652110380000|2022-05-09 15:33:00|10249.9|10245.9|10249.6|10245.6|10249.9|10246.7|10243.8|10240.4|92
1652110390000|2022-05-09 15:33:10|10249.2|10245.2|10248.6|10244.6|10253.6|10250.2|10245.8|10242.6|92
1652110400000|2022-05-09 15:33:20|10248.1|10245.3|10254.5|10251.7|10257.6|10254.7|10248.1|10244.6|75
1652110410000|2022-05-09 15:33:30|10255.2|10251.2|10246.6|10242.6|10256.2|10252.3|10245.3|10241.3|120
1652110420000|2022-05-09 15:33:40|10240.6|10236.6|10241.2|10237.2|10246.9|10243.3|10239.5|10236.2|176
1652110430000|2022-05-09 15:33:50|10241.6|10237.6|10241.6|10237.6|10244.1|10240.7|10240.5|10236.6|55
1652110440000|2022-05-09 15:34:00|10240.8|10238|10248.9|10244.9|10250.9|10247|10238.8|10235.6|188
1652110450000|2022-05-09 15:34:10|10249.2|10245.2|10245.8|10243|10251.9|10248.3|10244.1|10241.2|176
1652110460000|2022-05-09 15:34:20|10245.5|10241.5|10253.9|10249.9|10256.9|10252.9|10244.8|10240.9|243
1652110470000|2022-05-09 15:34:30|10253.4|10250.6|10257.1|10254.3|10259.5|10256.3|10252.1|10249.3|76
1652110480000|2022-05-09 15:34:40|10257.5|10253.5|10251.8|10247.8|10257.5|10253.6|10251.4|10247.4|57
1652110490000|2022-05-09 15:34:50|10251.1|10248.3|10254.2|10250.2|10257.8|10254.3|10249.1|10246.2|76
1652110500000|2022-05-09 15:35:00|10253.2|10249.2|10263.5|10260.7|10266.2|10262.3|10253.1|10249.2|67
1652110510000|2022-05-09 15:35:10|10263.2|10259.2|10262.1|10259.3|10264.5|10260.6|10260.1|10256.2|38
1652110520000|2022-05-09 15:35:20|10262.5|10258.5|10264.1|10261.3|10267.1|10264.3|10261.1|10257.2|55
1652110530000|2022-05-09 15:35:30|10264.8|10260.8|10271.1|10268.3|10273.2|10270.3|10262.8|10260|120
1652110540000|2022-05-09 15:35:40|10272.2|10268.2|10265.2|10261.2|10273.2|10269.6|10263.7|10260.5|121
1652110550000|2022-05-09 15:35:50|10265.5|10261.5|10266.8|10262.8|10267.5|10264.3|10263.1|10260.2|89
1652110560000|2022-05-09 15:36:00|10267.2|10263.2|10266.2|10262.2|10269.8|10266.3|10264.1|10260.2|111
1652110570000|2022-05-09 15:36:10|10265.1|10262.3|10266.1|10263.3|10267.5|10264.3|10264|10260|75
1652110580000|2022-05-09 15:36:20|10266.8|10262.8|10265.8|10261.8|10267.2|10264.3|10264.1|10260.7|33
1652110590000|2022-05-09 15:36:30|10266.2|10262.2|10268.5|10264.5|10273.8|10270.3|10266|10262.2|96
1652110600000|2022-05-09 15:36:40|10268.1|10265.3|10270.2|10266.2|10271.2|10267.3|10266.1|10262.2|96
1652110610000|2022-05-09 15:36:50|10270.1|10267.3|10267.2|10263.2|10272.5|10269.1|10267.1|10263.2|53
1652110620000|2022-05-09 15:37:00|10267.8|10263.8|10265.2|10261.2|10267.8|10263.8|10263.1|10259.8|90
1652110630000|2022-05-09 15:37:10|10265.8|10263|10264.4|10261.6|10266.2|10263|10261.2|10257.2|103
1652110640000|2022-05-09 15:37:20|10264.1|10261.3|10253.8|10251|10265.2|10261.3|10252.8|10248.9|141
1652110650000|2022-05-09 15:37:30|10254.9|10250.9|10246.5|10242.5|10255.9|10253|10245.8|10242.5|131
1652110660000|2022-05-09 15:37:40|10245.9|10241.9|10242.5|10238.5|10248.4|10245|10241.8|10237.9|84
1652110670000|2022-05-09 15:37:50|10243.4|10240.6|10244.5|10240.5|10246.5|10243|10241.4|10238.6|84
1652110680000|2022-05-09 15:38:00|10244.2|10240.2|10248.2|10244.2|10250|10246.6|10242.4|10239.5|207
1652110690000|2022-05-09 15:38:10|10248.1|10245.3|10248.2|10244.2|10251.8|10248.3|10246.1|10243.2|93
1652110700000|2022-05-09 15:38:20|10247.8|10243.8|10240.8|10238|10247.8|10244.3|10240.8|10237.2|133
1652110710000|2022-05-09 15:38:30|10241.5|10237.5|10244.2|10240.2|10244.2|10240.2|10236.4|10232.8|128
1652110720000|2022-05-09 15:38:40|10243.1|10240.3|10244.2|10240.2|10246.8|10243.6|10242.1|10238.7|84
1652110730000|2022-05-09 15:38:50|10243.7|10240.9|10253.1|10250.3|10255.2|10251.6|10243.7|10240.9|84
1652110740000|2022-05-09 15:39:00|10252.2|10248.2|10251.5|10247.5|10253.5|10250.3|10246.1|10242.8|139
1652110750000|2022-05-09 15:39:10|10251.2|10247.2|10258.2|10254.2|10262.7|10259.9|10248.1|10245.3|195
1652110760000|2022-05-09 15:39:20|10257.7|10254.9|10270.2|10266.2|10270.2|10266.3|10257.7|10254.8|116
1652110770000|2022-05-09 15:39:30|10269.1|10266.3|10271.2|10267.2|10274.2|10270.6|10267.1|10263.8|83
1652110780000|2022-05-09 15:39:40|10270.7|10267.9|10271.8|10267.8|10272.3|10268.9|10268.1|10264.8|78
1652110790000|2022-05-09 15:39:50|10272.2|10268.2|10271.8|10267.8|10272.8|10268.8|10268.1|10265.2|78
1652110800000|2022-05-09 15:40:00|10270.7|10267.9|10277.7|10274.9|10280.5|10276.5|10269.7|10266.2|119
1652110810000|2022-05-09 15:40:10|10278.1|10275.3|10274.2|10270.2|10278.1|10275.3|10273.7|10270.2|50
1652110820000|2022-05-09 15:40:20|10273.1|10270.3|10269.7|10266.9|10273.5|10270.3|10267.4|10263.8|126
1652110830000|2022-05-09 15:40:30|10269.8|10265.8|10262.5|10258.5|10269.8|10265.8|10261.7|10258.3|110
1652110840000|2022-05-09 15:40:40|10261.7|10258.9|10265.7|10262.9|10266.8|10263.3|10260.4|10256.5|134
1652110850000|2022-05-09 15:40:50|10265.4|10262.6|10268.5|10264.5|10268.5|10265.6|10263.7|10260.8|34
1652110860000|2022-05-09 15:41:00|10268.7|10265.9|10267.5|10263.5|10269.3|10266.3|10265.1|10261.2|85
1652110870000|2022-05-09 15:41:10|10266.5|10262.5|10273.2|10269.2|10273.2|10269.6|10265.1|10261.8|32
1652110880000|2022-05-09 15:41:20|10272.2|10268.2|10280.2|10276.2|10280.5|10277.3|10271.4|10267.5|42
1652110890000|2022-05-09 15:41:30|10279.7|10276.9|10288.8|10284.8|10288.8|10285.9|10279.7|10276.2|151
1652110900000|2022-05-09 15:41:40|10288.1|10285.3|10291|10288.2|10292.5|10289.2|10284.5|10280.5|121
1652110910000|2022-05-09 15:41:50|10291.8|10287.8|10286.8|10282.8|10293.8|10290.2|10282.2|10278.8|209
1652110920000|2022-05-09 15:42:00|10286.7|10283.9|10284.8|10280.8|10286.8|10283.9|10281.7|10278.1|68
1652110930000|2022-05-09 15:42:10|10284.5|10280.5|10287.5|10283.5|10291.6|10288.2|10284|10280.1|54
1652110940000|2022-05-09 15:42:20|10288|10285.2|10291.8|10287.8|10294.1|10290.1|10286|10283.1|92
1652110950000|2022-05-09 15:42:30|10291.4|10288.6|10292|10289.2|10294.5|10291.6|10288|10285.1|36
1652110960000|2022-05-09 15:42:40|10292.4|10289.6|10293.5|10289.5|10294.5|10291.6|10290.7|10287|141
1652110970000|2022-05-09 15:42:50|10293.8|10289.8|10295.1|10291.1|10295.8|10292.6|10292|10288.5|68
1652110980000|2022-05-09 15:43:00|10295.5|10291.5|10295.8|10291.8|10298.1|10294.6|10294|10290.1|81
1652110990000|2022-05-09 15:43:10|10294|10291.2|10297.5|10293.5|10300.1|10297.2|10294|10290.5|68
1652111000000|2022-05-09 15:43:20|10301.1|10297.1|10297|10294.2|10302.5|10298.5|10297|10293.1|140
1652111010000|2022-05-09 15:43:30|10299.1|10295.1|10292.5|10288.5|10299.1|10295.7|10290.4|10287.1|114
1652111020000|2022-05-09 15:43:40|10292|10289.2|10285|10282.2|10292.6|10289.2|10282.4|10278.5|84
1652111030000|2022-05-09 15:43:50|10285.7|10282.9|10288.1|10284.1|10289.5|10286.2|10284|10281.2|107
1652111040000|2022-05-09 15:44:00|10287.7|10284.9|10291|10288.2|10293.5|10290.2|10287|10283.5|59
1652111050000|2022-05-09 15:44:10|10291.1|10287.1|10283.1|10279.1|10291.1|10287.2|10281.4|10278.5|55
1652111060000|2022-05-09 15:44:20|10282|10279.2|10284.1|10280.1|10284.8|10281.2|10280.5|10277.1|43
1652111070000|2022-05-09 15:44:30|10283.1|10279.1|10286.1|10282.1|10286.1|10282.2|10281.7|10278.1|46
1652111080000|2022-05-09 15:44:40|10286.5|10282.5|10282.5|10278.5|10286.8|10283.2|10282|10278.1|22
1652111090000|2022-05-09 15:44:50|10281.4|10278.6|10270.8|10266.8|10283.8|10280.2|10269.8|10265.8|124
1652111100000|2022-05-09 15:45:00|10269.7|10266.9|10272.8|10268.8|10273.8|10270.6|10265.7|10262.5|121
1652111110000|2022-05-09 15:45:10|10272.5|10268.5|10271.7|10268.9|10272.5|10268.9|10265.4|10262.5|83
1652111120000|2022-05-09 15:45:20|10271.8|10267.8|10268.5|10264.5|10272.5|10268.9|10266.5|10262.5|53
1652111130000|2022-05-09 15:45:30|10266.4|10263.6|10269|10266.2|10270.8|10267.6|10261.8|10257.8|92
1652111140000|2022-05-09 15:45:40|10268.7|10265.9|10278.5|10274.5|10282.1|10278.6|10268.7|10264.8|80
1652111150000|2022-05-09 15:45:50|10277.7|10274.9|10283.1|10279.1|10284.1|10280.1|10277.7|10274.5|30
1652111160000|2022-05-09 15:46:00|10282.5|10278.5|10288.8|10284.8|10289.8|10286.2|10282.1|10278.1|95
1652111170000|2022-05-09 15:46:10|10288|10285.2|10291.1|10287.1|10293.1|10289.2|10287.4|10284.1|43
1652111180000|2022-05-09 15:46:20|10291.4|10287.4|10293|10290.2|10294.1|10290.2|10289|10285.1|52
1652111190000|2022-05-09 15:46:30|10293.5|10289.5|10297.5|10293.5|10300.1|10296.2|10292|10288.6|47
1652111200000|2022-05-09 15:46:40|10296.7|10293.9|10300.7|10297.9|10302.5|10299.2|10296|10292.5|59
1652111210000|2022-05-09 15:46:50|10301|10298.2|10299.8|10295.8|10302.5|10298.6|10297|10294.1|97
1652111220000|2022-05-09 15:47:00|10299.7|10296.9|10299.2|10295.2|10304.8|10300.9|10298.7|10295.2|45
1652111230000|2022-05-09 15:47:10|10297.5|10293.5|10296|10293.2|10299.8|10296.6|10296|10292.7|73
1652111240000|2022-05-09 15:47:20|10296.5|10292.5|10293.8|10289.8|10296.5|10292.9|10292.1|10288.1|80
1652111250000|2022-05-09 15:47:30|10294.1|10291.3|10296.8|10292.8|10298.5|10294.9|10294.1|10290.8|36
1652111260000|2022-05-09 15:47:40|10296.7|10293.9|10299.1|10295.1|10300.8|10297.2|10296|10293.2|270
1652111270000|2022-05-09 15:47:50|10298.1|10294.1|10287.1|10283.1|10298.1|10294.1|10286.7|10283.1|41
1652111280000|2022-05-09 15:48:00|10288.1|10284.1|10292|10289.2|10293.5|10290.2|10287.7|10284.1|54
1652111290000|2022-05-09 15:48:10|10292.5|10288.5|10285.1|10281.1|10292.5|10288.9|10282.5|10278.5|58
1652111300000|2022-05-09 15:48:20|10284.8|10280.8|10287.1|10283.1|10287.1|10283.1|10280.1|10276.1|20
1652111310000|2022-05-09 15:48:30|10286.8|10282.8|10287|10284.2|10289.1|10285.2|10285|10281.1|14
1652111320000|2022-05-09 15:48:40|10287.1|10283.1|10283.1|10279.1|10288|10284|10282|10279.1|23
1652111330000|2022-05-09 15:48:50|10283|10280.2|10289.1|10285.1|10290.1|10286.1|10280|10277.1|42
1652111340000|2022-05-09 15:49:00|10288.1|10284.1|10290.5|10286.5|10290.5|10287.2|10284.4|10281|62
1652111350000|2022-05-09 15:49:10|10290.1|10286.1|10287.5|10283.5|10290.1|10286.6|10285.7|10282.1|20
1652111360000|2022-05-09 15:49:20|10287.8|10283.8|10295.5|10291.5|10295.5|10292.2|10287|10283.1|42
1652111370000|2022-05-09 15:49:30|10295.6|10291.6|10300|10297.2|10300.3|10297.2|10295.6|10291.6|116
1652111380000|2022-05-09 15:49:40|10300.7|10297.9|10310.4|10307.6|10313.6|10310.2|10300.7|10297.9|195
1652111390000|2022-05-09 15:49:50|10310|10307.2|10312.1|10308.1|10312.5|10309.2|10308|10304.5|46
1652111400000|2022-05-09 15:50:00|10311.8|10307.8|10324.4|10320.4|10324.4|10320.5|10311.5|10307.5|635
1652111410000|2022-05-09 15:50:10|10324|10321.2|10323|10320.2|10328.1|10324.8|10322.6|10319.7|261
1652111420000|2022-05-09 15:50:20|10322.6|10319.8|10327.6|10324.8|10329.6|10326.2|10322|10318.6|104
1652111430000|2022-05-09 15:50:30|10326.6|10323.8|10327.7|10323.7|10330.1|10326.8|10326.6|10323.1|68
1652111440000|2022-05-09 15:50:40|10327|10324.2|10329.3|10326.5|10331.7|10328.3|10327|10323.4|161
1652111450000|2022-05-09 15:50:50|10330.1|10326.1|10334.7|10330.7|10337.8|10334.8|10326.6|10323.1|176
1652111460000|2022-05-09 15:51:00|10334.1|10330.1|10338.6|10335.8|10343.8|10339.8|10331.6|10328.7|94
1652111470000|2022-05-09 15:51:10|10338.7|10334.7|10341.7|10337.7|10347.7|10344.2|10336.6|10333.7|157
1652111480000|2022-05-09 15:51:20|10341.4|10337.4|10344.3|10341.5|10345.4|10342.2|10341.3|10337.4|78
1652111490000|2022-05-09 15:51:30|10344.6|10341.8|10341.1|10337.1|10344.7|10341.8|10339.7|10335.7|158
1652111500000|2022-05-09 15:51:40|10340.5|10337.7|10342.6|10339.8|10347.4|10343.8|10338.4|10334.4|72
1652111510000|2022-05-09 15:51:50|10343.2|10339.2|10338.1|10334.1|10343.2|10339.8|10337.6|10334|18
1652111520000|2022-05-09 15:52:00|10338.4|10334.4|10338.7|10334.7|10340.2|10336.8|10334.6|10331.1|47
1652111530000|2022-05-09 15:52:10|10339|10335|10338.4|10334.4|10340.4|10336.8|10337.3|10333.7|62
1652111540000|2022-05-09 15:52:20|10338.7|10334.7|10343.7|10339.7|10344.2|10340.8|10337.1|10333.7|32
1652111550000|2022-05-09 15:52:30|10343.3|10340.5|10344.7|10340.7|10344.7|10341.8|10339.7|10335.7|83
1652111560000|2022-05-09 15:52:40|10344.4|10340.4|10352|10349.2|10353.1|10349.5|10341.6|10337.7|106
1652111570000|2022-05-09 15:52:50|10351.6|10348.8|10353.7|10349.7|10357.1|10353.8|10348.6|10344.7|104
1652111580000|2022-05-09 15:53:00|10352.6|10349.8|10354.2|10350.2|10354.4|10350.8|10347.6|10344.1|166
1652111590000|2022-05-09 15:53:10|10354.7|10350.7|10349.8|10345.8|10355.1|10351.8|10348.8|10345.4|97
1652111600000|2022-05-09 15:53:20|10349.4|10345.4|10348.1|10344.1|10349.4|10345.7|10345.3|10342.1|76
1652111610000|2022-05-09 15:53:30|10347.3|10344.5|10344.1|10340.1|10348.1|10345.2|10343.4|10339.4|56
1652111620000|2022-05-09 15:53:40|10343.3|10340.5|10340.4|10336.4|10345.1|10341.7|10337.3|10334.4|110
1652111630000|2022-05-09 15:53:50|10339.7|10335.7|10337.4|10333.4|10341.1|10337.5|10336.4|10332.4|33
1652111640000|2022-05-09 15:54:00|10337|10334.2|10340.4|10336.4|10344.4|10340.5|10334|10330.4|64
1652111650000|2022-05-09 15:54:10|10339.7|10336.9|10345.3|10342.5|10347.4|10344.5|10339|10335.4|41
1652111660000|2022-05-09 15:54:20|10345.4|10341.4|10341.7|10337.7|10348.7|10344.8|10340.6|10337.7|72
1652111670000|2022-05-09 15:54:30|10339.6|10336.8|10339.7|10335.7|10344.7|10340.7|10338|10334.7|86
1652111680000|2022-05-09 15:54:40|10338.6|10335.8|10336.7|10332.7|10338.7|10335.8|10336.6|10332.7|26
1652111690000|2022-05-09 15:54:50|10335.6|10332.8|10331.3|10328.5|10337.2|10333.8|10329.4|10325.4|137
1652111700000|2022-05-09 15:55:00|10332.4|10328.4|10325.3|10322.5|10332.4|10328.5|10324.7|10321.4|57
1652111710000|2022-05-09 15:55:10|10325|10322.2|10328.4|10324.4|10328.4|10324.5|10324.3|10320.4|38
1652111720000|2022-05-09 15:55:20|10329.1|10325.1|10328.3|10325.5|10331.9|10328.8|10327|10323.4|96
1652111730000|2022-05-09 15:55:30|10329.2|10325.2|10327.7|10324.9|10334|10331.2|10327.7|10324.9|111
1652111740000|2022-05-09 15:55:40|10327.3|10324.5|10326.4|10322.4|10330.1|10326.5|10325.3|10321.4|48
1652111750000|2022-05-09 15:55:50|10324.3|10321.5|10333.1|10329.1|10333.4|10329.5|10324.3|10320.9|100
1652111760000|2022-05-09 15:56:00|10332|10329.2|10335.4|10331.4|10335.6|10332.5|10332|10328.1|76
1652111770000|2022-05-09 15:56:10|10335.3|10332.5|10339.7|10336.9|10342.4|10338.9|10335.3|10331.9|45
1652111780000|2022-05-09 15:56:20|10339.3|10336.5|10340.3|10337.5|10341.4|10338.2|10339.3|10336.1|96
1652111790000|2022-05-09 15:56:30|10340.8|10336.8|10335.8|10331.8|10340.8|10337.5|10334|10330.4|27
1652111800000|2022-05-09 15:56:40|10335.3|10332.5|10335.3|10332.5|10336.4|10333.5|10335.3|10332.1|10
1652111810000|2022-05-09 15:56:50|10336.1|10332.1|10343.4|10339.4|10343.4|10339.9|10335.3|10332.1|26
1652111820000|2022-05-09 15:57:00|10342.5|10338.5|10345.4|10341.4|10347.7|10344.9|10340|10336.1|49
1652111830000|2022-05-09 15:57:10|10344.3|10341.5|10345.4|10341.4|10346.1|10342.5|10342.3|10339.1|23
1652111840000|2022-05-09 15:57:20|10345.3|10342.5|10336.7|10333.9|10347.1|10343.5|10336.7|10333.8|34
1652111850000|2022-05-09 15:57:30|10335.3|10332.5|10336.4|10332.4|10338.4|10334.8|10334|10331.1|27
1652111860000|2022-05-09 15:57:40|10336.3|10333.5|10330.4|10326.4|10336.8|10333.5|10330.4|10326.4|14
1652111870000|2022-05-09 15:57:50|10329.3|10326.5|10328.4|10324.4|10329.3|10326.5|10324.3|10320.4|124
1652111880000|2022-05-09 15:58:00|10328.8|10324.8|10332.1|10328.1|10332.4|10329.5|10328.4|10324.4|37
1652111890000|2022-05-09 15:58:10|10331.3|10328.5|10322.4|10318.4|10331.3|10328.5|10322.3|10318.4|82
1652111900000|2022-05-09 15:58:20|10322|10319.2|10318.1|10314.1|10325.8|10322.5|10317|10314.1|91
1652111910000|2022-05-09 15:58:30|10317|10314.2|10319|10316.2|10322.4|10319.2|10317|10314.1|84
1652111920000|2022-05-09 15:58:40|10320|10317.2|10322.1|10318.1|10325.1|10321.5|10320|10317.1|37
1652111930000|2022-05-09 15:58:50|10321.1|10317.1|10329.4|10325.4|10329.4|10326.5|10319|10316.2|104
1652111940000|2022-05-09 15:59:00|10328.3|10325.5|10332.1|10328.1|10332.7|10328.7|10326.6|10323.4|63
1652111950000|2022-05-09 15:59:10|10331.3|10328.5|10323.1|10319.1|10333.1|10329.7|10321.8|10318.4|65
1652111960000|2022-05-09 15:59:20|10322.3|10319.5|10324.4|10320.4|10326.1|10323.2|10322.1|10318.7|52
1652111970000|2022-05-09 15:59:30|10323.4|10319.4|10322.4|10318.4|10325.7|10322.5|10322|10318.4|31
1652111980000|2022-05-09 15:59:40|10322|10319.2|10329.4|10325.4|10329.4|10326.5|10321|10317.4|33
1652111990000|2022-05-09 15:59:50|10329.3|10326.5|10328.4|10324.4|10332.1|10328.5|10327.3|10323.7|32
1652112000000|2022-05-09 16:00:00|10327.3|10324.5|10325.4|10321.4|10328.1|10324.5|10323.6|10320.4|57
1652112010000|2022-05-09 16:00:10|10324.3|10321.5|10327.4|10323.4|10327.4|10324.5|10324|10320.1|69
1652112020000|2022-05-09 16:00:20|10327.7|10323.7|10330.7|10326.7|10332.1|10328.5|10327.7|10323.7|26
1652112030000|2022-05-09 16:00:30|10330.3|10327.5|10312|10309.2|10332.1|10329.2|10312|10309.1|196
1652112040000|2022-05-09 16:00:40|10312.1|10308.1|10313|10310.2|10313|10310.2|10309.7|10305.7|66
1652112050000|2022-05-09 16:00:50|10313.6|10310.8|10314.1|10310.1|10318.4|10314.8|10313.6|10310.1|91
1652112060000|2022-05-09 16:01:00|10314|10311.2|10313.3|10310.5|10317.1|10313.1|10313|10309.7|52
1652112070000|2022-05-09 16:01:10|10313.7|10309.7|10309|10306.2|10313.7|10310.3|10308|10305.1|31
1652112080000|2022-05-09 16:01:20|10309.3|10306.5|10316.1|10312.1|10316.1|10312.1|10309.3|10306.1|44
1652112090000|2022-05-09 16:01:30|10315.8|10311.8|10312.1|10308.1|10315.8|10311.8|10310.6|10307.1|29
1652112100000|2022-05-09 16:01:40|10311.4|10307.4|10300|10297.2|10311.4|10307.4|10299.1|10295.1|111
1652112110000|2022-05-09 16:01:50|10300.3|10297.5|10297.7|10293.7|10301.7|10298.2|10296.1|10292.1|82
1652112120000|2022-05-09 16:02:00|10297.4|10293.4|10296.1|10292.1|10298.1|10295.2|10295.6|10292.1|65
1652112130000|2022-05-09 16:02:10|10295|10292.2|10295.4|10291.4|10300.1|10297.2|10295|10291.4|89
1652112140000|2022-05-09 16:02:20|10295|10292.2|10303.4|10299.4|10304.1|10300.5|10295|10292.1|58
1652112150000|2022-05-09 16:02:30|10303.3|10300.5|10310|10307.2|10312.4|10309.2|10303|10299.4|52
1652112160000|2022-05-09 16:02:40|10309.7|10306.9|10315.7|10311.7|10315.7|10311.7|10309|10305.7|32
1652112170000|2022-05-09 16:02:50|10316.8|10312.8|10317.1|10313.1|10318.4|10314.4|10312.6|10309.1|32
1652112180000|2022-05-09 16:03:00|10316.4|10312.4|10319.4|10315.4|10319.7|10316.2|10316|10312.4|42
1652112190000|2022-05-09 16:03:10|10319.1|10315.1|10320.3|10317.5|10323.4|10319.8|10316.6|10313.7|37
1652112200000|2022-05-09 16:03:20|10320.7|10316.7|10319.7|10315.7|10322.4|10319.2|10318.6|10315.2|20
1652112210000|2022-05-09 16:03:30|10319.4|10315.4|10317.4|10313.4|10319.4|10315.5|10316.4|10312.4|13
1652112220000|2022-05-09 16:03:40|10316.8|10312.8|10306.1|10302.1|10316.8|10312.8|10305.7|10302.1|82
1652112230000|2022-05-09 16:03:50|10305|10302.2|10300.8|10296.8|10307.1|10303.2|10297.6|10294.1|83
1652112240000|2022-05-09 16:04:00|10300.1|10296.1|10304.7|10300.7|10304.7|10300.7|10299|10296.1|25
1652112250000|2022-05-09 16:04:10|10304|10301.2|10303.4|10299.4|10309.4|10305.9|10301|10297.4|144
1652112260000|2022-05-09 16:04:20|10302.3|10299.5|10303|10300.2|10305.7|10302.2|10302.3|10299.1|27
1652112270000|2022-05-09 16:04:30|10302|10299.2|10305.1|10301.1|10307.4|10303.5|10302|10299.1|28
1652112280000|2022-05-09 16:04:40|10304.4|10300.4|10311.1|10307.1|10311.4|10307.8|10304.4|10300.4|35
1652112290000|2022-05-09 16:04:50|10310.3|10307.5|10309.7|10305.7|10311.4|10308.2|10308|10304.1|41
1652112300000|2022-05-09 16:05:00|10310.1|10306.1|10309.1|10305.1|10313.4|10310|10306|10302.7|47
1652112310000|2022-05-09 16:05:10|10308.3|10305.5|10312|10309.2|10315.7|10312.2|10307.6|10304.1|25
1652112320000|2022-05-09 16:05:20|10312.4|10308.4|10313.1|10309.1|10313.1|10309.5|10311.1|10307.1|17
1652112330000|2022-05-09 16:05:30|10313|10310.2|10324.3|10321.5|10324.3|10321.5|10312.1|10308.1|203
1652112340000|2022-05-09 16:05:40|10325.7|10321.7|10325.4|10321.4|10326.7|10322.7|10322.3|10318.4|60
1652112350000|2022-05-09 16:05:50|10326.4|10322.4|10329.4|10325.4|10330.4|10326.5|10325.3|10321.4|69
1652112360000|2022-05-09 16:06:00|10329.7|10325.7|10325.3|10322.5|10330.4|10326.5|10321.4|10317.4|71
1652112370000|2022-05-09 16:06:10|10326.3|10323.5|10335.7|10331.7|10337|10333.1|10325.6|10322|164
1652112380000|2022-05-09 16:06:20|10335.4|10331.4|10332.1|10328.1|10336|10332.5|10327|10323.6|451
1652112390000|2022-05-09 16:06:30|10332.7|10328.7|10331.1|10327.1|10334.4|10330.8|10329.3|10326.1|35
1652112400000|2022-05-09 16:06:40|10330|10327.2|10332.1|10328.1|10334.1|10330.2|10328|10324.6|57
1652112410000|2022-05-09 16:06:50|10332.4|10328.4|10337.1|10333.1|10337.1|10333.1|10331|10328.1|19
1652112420000|2022-05-09 16:07:00|10338.1|10334.1|10340.4|10336.4|10342.1|10339.2|10336|10332.1|115
1652112430000|2022-05-09 16:07:10|10339.7|10336.9|10329.1|10325.1|10339.8|10336.9|10329.1|10325.1|50
1652112440000|2022-05-09 16:07:20|10327|10324.2|10326|10323.2|10328.1|10324.2|10324|10320.1|49
1652112450000|2022-05-09 16:07:30|10326.4|10322.4|10324.1|10320.1|10327.6|10324.2|10322|10319.1|84
1652112460000|2022-05-09 16:07:40|10324|10321.2|10330.1|10326.1|10333.1|10329.2|10324|10320.4|115
1652112470000|2022-05-09 16:07:50|10330|10327.2|10331.1|10327.1|10333.1|10329.5|10330|10326.1|22
1652112480000|2022-05-09 16:08:00|10330.1|10326.1|10328.1|10324.1|10331.1|10327.5|10324.7|10321.4|130
1652112490000|2022-05-09 16:08:10|10328.4|10324.4|10331|10328.2|10334.1|10331.2|10327.3|10323.4|58
1652112500000|2022-05-09 16:08:20|10331.4|10327.4|10323.8|10319.8|10331.4|10327.4|10322.7|10318.8|60
1652112510000|2022-05-09 16:08:30|10323.4|10319.4|10319.8|10315.8|10323.4|10319.4|10312.8|10308.8|103
1652112520000|2022-05-09 16:08:40|10320.8|10316.8|10325.4|10321.4|10325.9|10322.5|10319.7|10315.8|33
1652112530000|2022-05-09 16:08:50|10324.7|10321.9|10324.8|10320.8|10327.4|10324.2|10323|10319.4|253
1652112540000|2022-05-09 16:09:00|10325.4|10321.4|10325.7|10322.9|10326.8|10322.9|10322|10318.8|26
1652112550000|2022-05-09 16:09:10|10326.8|10322.8|10330.4|10326.4|10333.8|10329.9|10324.7|10320.8|48
1652112560000|2022-05-09 16:09:20|10329.7|10326.9|10325.7|10322.9|10330.8|10327|10323.6|10319.8|38
1652112570000|2022-05-09 16:09:30|10325.8|10321.8|10324.8|10320.8|10325.8|10322.2|10319.4|10315.4|42
1652112580000|2022-05-09 16:09:40|10324.6|10320.6|10320.8|10316.8|10324.6|10320.6|10319|10315.6|20
1652112590000|2022-05-09 16:09:50|10320.4|10316.4|10320.8|10316.8|10321.4|10318.5|10319|10315.4|35
1652112600000|2022-05-09 16:10:00|10320.4|10316.4|10331.7|10328.9|10334.4|10330.9|10318.8|10314.8|169
1652112610000|2022-05-09 16:10:10|10331.8|10327.8|10330.7|10326.7|10331.8|10327.8|10328.6|10325.2|22
1652112620000|2022-05-09 16:10:20|10331|10328.2|10334.1|10330.1|10335.1|10331.1|10329.7|10325.7|22
1652112630000|2022-05-09 16:10:30|10333.7|10329.7|10332.7|10328.7|10334.9|10331.8|10331.6|10327.7|22
1652112640000|2022-05-09 16:10:40|10333.4|10329.4|10334.7|10330.7|10335.4|10331.8|10332|10328.6|12
1652112650000|2022-05-09 16:10:50|10335.4|10331.4|10332.3|10329.5|10335.4|10331.4|10330.6|10326.7|34
1652112660000|2022-05-09 16:11:00|10332.6|10329.8|10335.7|10331.7|10336.2|10332.8|10330.6|10327.2|39
1652112670000|2022-05-09 16:11:10|10335.4|10331.4|10340.1|10336.1|10343.7|10340.8|10334.7|10330.7|104
1652112680000|2022-05-09 16:11:20|10339.7|10335.7|10335|10332.2|10339.7|10335.7|10331.6|10328.7|173
1652112690000|2022-05-09 16:11:30|10335.7|10331.7|10341.6|10338.8|10345.7|10342.2|10335.6|10330.5|142
1652112700000|2022-05-09 16:11:40|10342.4|10338.4|10345.7|10341.7|10349.1|10345.8|10341.6|10338.4|93
1652112710000|2022-05-09 16:11:50|10344.6|10341.8|10348.4|10344.4|10348.4|10344.8|10343.6|10340.8|46
1652112720000|2022-05-09 16:12:00|10347.7|10343.7|10344.7|10340.7|10347.7|10343.8|10341.3|10337.7|169
1652112730000|2022-05-09 16:12:10|10344.3|10341.5|10346.1|10342.1|10346.1|10342.8|10341.6|10338.8|42
1652112740000|2022-05-09 16:12:20|10345.6|10342.8|10349.6|10346.8|10350.2|10346.8|10345.6|10342.7|27
1652112750000|2022-05-09 16:12:30|10349.1|10345.1|10351.7|10347.7|10354.2|10350.8|10348.6|10344.7|210
1652112760000|2022-05-09 16:12:40|10351|10348.2|10357|10354.2|10357.1|10354.2|10350|10346.7|56
1652112770000|2022-05-09 16:12:50|10357.4|10353.4|10357.6|10354.8|10361.6|10358.2|10356.1|10352.7|72
1652112780000|2022-05-09 16:13:00|10358.7|10354.7|10354|10351.2|10362.1|10358.8|10353|10349.7|195
1652112790000|2022-05-09 16:13:10|10354.4|10350.4|10355|10351|10356.4|10353.1|10352.9|10350|56
1652112800000|2022-05-09 16:13:20|10354.7|10350.7|10358|10354|10358|10355.1|10352.9|10350|37
1652112810000|2022-05-09 16:13:30|10356.9|10354.1|10351|10347|10357.4|10354.1|10344.9|10341.4|178
1652112820000|2022-05-09 16:13:40|10350.4|10347.6|10346|10342|10352.4|10349.5|10344.9|10342|44
1652112830000|2022-05-09 16:13:50|10345.3|10342.5|10344.9|10342.1|10346.4|10343.1|10340|10336|76
1652112840000|2022-05-09 16:14:00|10345.7|10341.7|10342.9|10340.1|10347.4|10344.1|10341.9|10338|76
1652112850000|2022-05-09 16:14:10|10343.6|10340.8|10345.6|10342.8|10348|10344|10343.3|10339.7|25
1652112860000|2022-05-09 16:14:20|10346.4|10342.4|10341.4|10337.4|10346.7|10343.1|10340.6|10337|30
1652112870000|2022-05-09 16:14:30|10341|10337|10347.7|10343.7|10347.7|10343.7|10339.9|10336.7|31
1652112880000|2022-05-09 16:14:40|10347.4|10343.4|10348.9|10346.1|10350.7|10347.1|10346.9|10343|25
1652112890000|2022-05-09 16:14:50|10349.3|10346.5|10350.7|10346.7|10351|10347.8|10347.9|10345|48
1652112900000|2022-05-09 16:15:00|10350.3|10347.5|10356.4|10352.4|10358.4|10354.4|10349.9|10346|122
1652112910000|2022-05-09 16:15:10|10357|10353|10358.9|10356.1|10360|10357.1|10354.9|10351.9|47
1652112920000|2022-05-09 16:15:20|10359.7|10355.7|10363.6|10360.8|10366|10363.1|10358.9|10355|86
1652112930000|2022-05-09 16:15:30|10363.9|10361.1|10366.4|10362.4|10370.6|10367.8|10363.9|10361|67
1652112940000|2022-05-09 16:15:40|10365.6|10362.8|10370|10366|10370|10366.2|10364|10360|104
1652112950000|2022-05-09 16:15:50|10371|10367|10370.9|10368.1|10374.8|10370.8|10367.9|10364.4|209
1652112960000|2022-05-09 16:16:00|10371.7|10367.7|10364.4|10361.6|10373|10369.5|10363.9|10361|302
1652112970000|2022-05-09 16:16:10|10364.6|10361.8|10368|10364|10370.7|10366.7|10363.9|10360.5|92
1652112980000|2022-05-09 16:16:20|10367.3|10364.5|10369|10365|10373|10369.8|10362.9|10359.7|142
1652112990000|2022-05-09 16:16:30|10368.9|10366.1|10369.3|10366.5|10370|10366.5|10366.6|10363|31
1652113000000|2022-05-09 16:16:40|10368.9|10366.1|10367.4|10363.4|10370.1|10366.8|10366.6|10363|27
1652113010000|2022-05-09 16:16:50|10366.6|10363.8|10372|10368|10372.7|10369.1|10366.3|10363|28
1652113020000|2022-05-09 16:17:00|10371.9|10369.1|10377.7|10373.7|10381.9|10379.1|10371.6|10368.4|370
1652113030000|2022-05-09 16:17:10|10377.3|10373.3|10368.4|10364.4|10377.3|10373.3|10367.9|10364.4|65
1652113040000|2022-05-09 16:17:20|10369|10365|10366.4|10362.4|10369|10365.5|10363.9|10360|36
1652113050000|2022-05-09 16:17:30|10366.7|10362.7|10370.7|10366.7|10370.7|10367.1|10363|10359|57
1652113060000|2022-05-09 16:17:40|10370.2|10367.4|10370|10366|10371|10368.1|10369.9|10366|10
1652113070000|2022-05-09 16:17:50|10369.9|10367.1|10367.7|10363.7|10371|10367.3|10366.9|10363|14
1652113080000|2022-05-09 16:18:00|10367.3|10363.3|10368|10364|10368|10365.1|10360.9|10358|27
1652113090000|2022-05-09 16:18:10|10366.9|10364.1|10362.9|10360.1|10369.4|10366.1|10362.6|10359|16
1652113100000|2022-05-09 16:18:20|10361.9|10359.1|10360.4|10356.4|10365|10361.5|10359.5|10355.5|26
1652113110000|2022-05-09 16:18:30|10359.6|10356.8|10361|10357|10362|10358.3|10355.9|10352|61
1652113120000|2022-05-09 16:18:40|10360.9|10358.1|10361.9|10359.1|10366.4|10363.1|10360.9|10358.1|22
1652113130000|2022-05-09 16:18:50|10362|10358|10362.4|10358.4|10363.4|10360.1|10359|10355|35
1652113140000|2022-05-09 16:19:00|10360.6|10357.8|10368.9|10366.1|10370.7|10367.5|10360|10356|34
1652113150000|2022-05-09 16:19:10|10367.5|10364.7|10363.4|10359.4|10368|10364.7|10362.9|10359.4|15
1652113160000|2022-05-09 16:19:20|10361.9|10359.1|10358.4|10354.4|10361.9|10359.1|10357.9|10354.4|20
1652113170000|2022-05-09 16:19:30|10357|10353|10352.7|10348.7|10358.4|10354.4|10349|10345.4|147
1652113180000|2022-05-09 16:19:40|10351.9|10349.1|10353|10349|10356.4|10352.8|10351.9|10348.7|28
1652113190000|2022-05-09 16:19:50|10352.9|10350.1|10357.4|10353.4|10357.4|10354.1|10351.9|10349|19
1652113200000|2022-05-09 16:20:00|10355.7|10351.7|10361|10357|10363|10359.8|10355.7|10351.7|73
1652113210000|2022-05-09 16:20:10|10360.4|10356.4|10355.9|10353.1|10361|10357.1|10355.9|10352|33
1652113220000|2022-05-09 16:20:20|10356|10352|10357.4|10353.4|10359.7|10356.1|10355.9|10352|14
1652113230000|2022-05-09 16:20:30|10356.9|10354.1|10355|10351|10357.4|10354.1|10351.9|10348.4|22
1652113240000|2022-05-09 16:20:40|10353.9|10351.1|10353.3|10349.3|10355.4|10351.8|10351.9|10348.7|10
1652113250000|2022-05-09 16:20:50|10353.9|10351.1|10355|10351|10355|10352.1|10352.9|10350|29
1652113260000|2022-05-09 16:21:00|10356|10352|10365|10361|10368|10364|10353.9|10351|68
1652113270000|2022-05-09 16:21:10|10364.4|10360.4|10377|10373|10377|10373.8|10363.4|10359.4|83
1652113280000|2022-05-09 16:21:20|10376.7|10372.7|10376.3|10372.3|10378.7|10375.4|10374.2|10370.3|65
1652113290000|2022-05-09 16:21:30|10375.3|10371.3|10373.6|10370.8|10375.3|10372.1|10371.9|10368|81
1652113300000|2022-05-09 16:21:40|10374.7|10370.7|10370.9|10368.1|10375.4|10372.1|10369.3|10366.5|60
1652113310000|2022-05-09 16:21:50|10370.6|10367.8|10367|10363|10372|10369.1|10366.3|10362.9|37
1652113320000|2022-05-09 16:22:00|10366.4|10362.4|10365|10361|10367.4|10363.4|10360.9|10358|40
1652113330000|2022-05-09 16:22:10|10363.9|10361.1|10358.3|10355.5|10364.4|10361.1|10357.9|10354.4|21
1652113340000|2022-05-09 16:22:20|10358.9|10356.1|10355|10351|10358.9|10356.1|10353.9|10351|43
1652113350000|2022-05-09 16:22:30|10353.9|10351.1|10351.1|10347.1|10355.4|10352.1|10350.6|10347.1|66
1652113360000|2022-05-09 16:22:40|10350.3|10347.5|10348.6|10345.8|10350.9|10347.5|10344.6|10341.8|60
1652113370000|2022-05-09 16:22:50|10348.7|10344.7|10355.2|10352.4|10359.3|10355.4|10348.6|10344.7|209
1652113380000|2022-05-09 16:23:00|10355.7|10351.7|10354.3|10350.3|10357.3|10353.8|10353.2|10349.7|26
1652113390000|2022-05-09 16:23:10|10353.7|10349.7|10358.3|10354.3|10359.3|10355.4|10353.2|10349.7|41
1652113400000|2022-05-09 16:23:20|10358.9|10356.1|10358.5|10355.7|10362|10358.4|10357.3|10353.3|300
1652113410000|2022-05-09 16:23:30|10358.6|10354.6|10364|10360|10364.6|10360.7|10356.2|10353.3|64
1652113420000|2022-05-09 16:23:40|10364.6|10360.6|10371.5|10368.7|10373.3|10369.7|10363.5|10360|47
1652113430000|2022-05-09 16:23:50|10372.3|10368.3|10373.9|10369.9|10374.6|10371|10369.5|10365.6|324
1652113440000|2022-05-09 16:24:00|10374.6|10370.6|10374.9|10370.9|10376.6|10373|10371.5|10367.9|51
1652113450000|2022-05-09 16:24:10|10374.2|10371.4|10370.8|10368|10374.9|10371.4|10367.9|10363.9|39
1652113460000|2022-05-09 16:24:20|10371.2|10368.4|10372.6|10368.6|10372.9|10369|10368.5|10364.9|24
1652113470000|2022-05-09 16:24:30|10372.9|10368.9|10371.9|10367.9|10374.3|10371|10369.8|10365.9|40
1652113480000|2022-05-09 16:24:40|10371.6|10367.6|10371.6|10367.6|10374.4|10371|10363.3|10359.3|657
1652113490000|2022-05-09 16:24:50|10371.3|10367.3|10374.6|10370.6|10375.3|10372|10369.8|10366.9|31
1652113500000|2022-05-09 16:25:00|10374.1|10371.3|10379.9|10375.9|10383.9|10380.2|10374.1|10370.6|137
1652113510000|2022-05-09 16:25:10|10378.8|10376|10372.9|10368.9|10379.6|10376|10371.9|10367.9|53
1652113520000|2022-05-09 16:25:20|10371.9|10367.9|10372.3|10368.3|10374.4|10371|10369.8|10366.3|29
1652113530000|2022-05-09 16:25:30|10371.9|10367.9|10370.9|10366.9|10373.3|10370|10369.8|10366.3|16
1652113540000|2022-05-09 16:25:40|10370.2|10367.4|10372.9|10368.9|10373.4|10370|10370.2|10367.4|12
1652113550000|2022-05-09 16:25:50|10372.6|10368.6|10361.9|10357.9|10372.9|10368.9|10361.8|10357.9|22
1652113560000|2022-05-09 16:26:00|10361.6|10357.6|10354.9|10350.9|10364.3|10361|10353.8|10350.3|266
1652113570000|2022-05-09 16:26:10|10355.3|10351.3|10351.6|10347.6|10356.6|10352.6|10349.8|10346.6|131
1652113580000|2022-05-09 16:26:20|10350.9|10348.1|10352|10348|10353.6|10350.7|10349.5|10346.3|32
1652113590000|2022-05-09 16:26:30|10350.6|10346.6|10353.6|10349.6|10354|10350.7|10350.2|10346.6|28
1652113600000|2022-05-09 16:26:40|10354|10350|10350.5|10347.7|10356.6|10352.7|10349.5|10346.6|17
1652113610000|2022-05-09 16:26:50|10351.5|10348.7|10346.6|10342.6|10351.6|10348.7|10346.5|10342.6|28
1652113620000|2022-05-09 16:27:00|10345.9|10343.1|10349.6|10345.6|10353.6|10349.7|10345.9|10342.3|31
1652113630000|2022-05-09 16:27:10|10350.6|10346.6|10354.5|10351.7|10357|10353|10350.5|10346.6|28
1652113640000|2022-05-09 16:27:20|10355.3|10351.3|10353.6|10349.6|10355.6|10352.1|10352.5|10348.6|11
1652113650000|2022-05-09 16:27:30|10352.9|10350.1|10348.6|10344.6|10353.6|10350.1|10347.5|10343.6|116
1652113660000|2022-05-09 16:27:40|10347.6|10343.6|10347.5|10344.7|10347.6|10344.7|10341.2|10337.7|78
1652113670000|2022-05-09 16:27:50|10348|10344|10346.6|10342.6|10350.6|10346.7|10345|10341.6|23
1652113680000|2022-05-09 16:28:00|10347.5|10344.7|10351.6|10347.6|10353.6|10350.4|10347.5|10344.7|47
1652113690000|2022-05-09 16:28:10|10351.5|10348.7|10354.2|10351.4|10358.3|10354.7|10351.5|10347.6|33
1652113700000|2022-05-09 16:28:20|10355.3|10351.3|10359.5|10356.7|10359.6|10356.7|10355.3|10351.3|20
1652113710000|2022-05-09 16:28:30|10359.9|10355.9|10354.6|10350.6|10360.3|10357.4|10353.5|10349.6|18
1652113720000|2022-05-09 16:28:40|10354.5|10351.7|10355.3|10351.3|10357.8|10354.4|10353.5|10350.3|28
1652113730000|2022-05-09 16:28:50|10356|10352|10349.6|10345.6|10356|10352.7|10346.5|10343.3|43
1652113740000|2022-05-09 16:29:00|10350|10346|10345.6|10341.6|10350|10346.7|10344.5|10341|39
1652113750000|2022-05-09 16:29:10|10345.3|10341.3|10348.6|10344.6|10350.3|10346.7|10344.5|10340.6|24
1652113760000|2022-05-09 16:29:20|10348.9|10344.9|10348.6|10344.6|10350.6|10346.7|10347.5|10343.6|9
1652113770000|2022-05-09 16:29:30|10348.5|10345.7|10352.6|10348.6|10352.6|10349.7|10346.5|10342.6|32
1652113780000|2022-05-09 16:29:40|10353.1|10349.1|10362|10358|10363.1|10359.7|10353.1|10349.1|91
1652113790000|2022-05-09 16:29:50|10362.3|10358.3|10358.6|10354.6|10363.6|10360.7|10357.2|10353.6|66
1652113800000|2022-05-09 16:30:00|10357.9|10355.1|10351.6|10347.6|10357.9|10355.1|10346.2|10342.6|73
1652113810000|2022-05-09 16:30:10|10351.2|10348.4|10359.8|10357|10361.2|10358|10350.5|10347.6|197
1652113820000|2022-05-09 16:30:20|10360.1|10357.3|10361.6|10357.6|10365.9|10362|10360.1|10356.6|79
1652113830000|2022-05-09 16:30:30|10361.9|10357.9|10356.9|10352.9|10362.1|10358.7|10354.9|10350.9|15
1652113840000|2022-05-09 16:30:40|10356.2|10353.4|10345.3|10341.3|10356.9|10353.4|10344.5|10341|206
1652113850000|2022-05-09 16:30:50|10345.6|10341.6|10345.5|10342.7|10345.6|10342.7|10342.5|10339|35
1652113860000|2022-05-09 16:31:00|10345.6|10341.6|10350.5|10346.5|10352.1|10348.7|10342.2|10339.4|162
1652113870000|2022-05-09 16:31:10|10350|10346|10352|10348|10352.6|10348.7|10348.9|10345.6|16
1652113880000|2022-05-09 16:31:20|10350.9|10348.1|10368|10364|10368.6|10364.7|10350.9|10348|56
1652113890000|2022-05-09 16:31:30|10367.6|10363.6|10363.3|10359.3|10368.6|10365.1|10361.9|10358.6|23
1652113900000|2022-05-09 16:31:40|10363.6|10359.6|10368|10364|10369|10365.7|10363|10359|49
1652113910000|2022-05-09 16:31:50|10367.2|10364.4|10366.5|10363.7|10372|10368|10366.5|10363.1|48
1652113920000|2022-05-09 16:32:00|10367|10363|10362.6|10358.6|10367.6|10364.1|10360.9|10358.1|45
1652113930000|2022-05-09 16:32:10|10364|10360|10366.6|10362.6|10367.3|10363.7|10363.5|10360|17
1652113940000|2022-05-09 16:32:20|10367|10363|10368.5|10365.7|10368.5|10365.7|10363.5|10360.7|22
1652113950000|2022-05-09 16:32:30|10368.9|10366.1|10362.6|10358.6|10369.6|10366.4|10359.8|10356.4|37
1652113960000|2022-05-09 16:32:40|10362.3|10358.3|10357.6|10353.6|10362.6|10359.1|10355.5|10351.6|45
1652113970000|2022-05-09 16:32:50|10357.5|10354.7|10355.6|10351.6|10360.6|10357.1|10354.5|10351.1|23
1652113980000|2022-05-09 16:33:00|10355.2|10352.4|10356.6|10352.6|10357.9|10354.7|10353.5|10350.3|25
1652113990000|2022-05-09 16:33:10|10355.8|10353|10352.9|10348.9|10357.9|10354.7|10352.2|10348.9|34
1652114000000|2022-05-09 16:33:20|10353.6|10349.6|10358.2|10355.4|10364.3|10360.9|10352.9|10348.9|100
1652114010000|2022-05-09 16:33:30|10358.5|10355.7|10357.5|10354.7|10358.9|10355.7|10356.5|10352.6|38
1652114020000|2022-05-09 16:33:40|10357.6|10353.6|10352.9|10348.9|10358.6|10354.7|10351.5|10348.6|39
1652114030000|2022-05-09 16:33:50|10352.6|10348.6|10355.6|10351.6|10355.9|10352.7|10352.5|10348.6|17
1652114040000|2022-05-09 16:34:00|10355.9|10351.9|10366.9|10362.9|10370.3|10367|10355.9|10351.9|169
1652114050000|2022-05-09 16:34:10|10366.2|10363.4|10369.8|10367|10369.9|10367|10364.8|10361.4|58
1652114060000|2022-05-09 16:34:20|10368.8|10366|10372.9|10368.9|10373.9|10370.7|10367.8|10364.9|44
1652114070000|2022-05-09 16:34:30|10373.6|10369.6|10373.8|10371|10376.9|10373.5|10372.8|10369.6|34
1652114080000|2022-05-09 16:34:40|10373.2|10370.4|10369.3|10365.3|10373.2|10370.4|10368.3|10364.3|56
1652114090000|2022-05-09 16:34:50|10367.8|10365|10367.9|10363.9|10368.6|10365.2|10362.5|10358.9|26
1652114100000|2022-05-09 16:35:00|10366.8|10364|10364.9|10360.9|10367.9|10364|10362.8|10359.3|16
1652114110000|2022-05-09 16:35:10|10364.2|10361.4|10352.5|10349.7|10364.2|10361.4|10352.5|10349.3|53
1652114120000|2022-05-09 16:35:20|10352.8|10350|10361.6|10357.6|10362.9|10358.9|10352.8|10349.9|39
1652114130000|2022-05-09 16:35:30|10360.9|10356.9|10360.9|10356.9|10361.6|10358.7|10354.5|10350.9|28
1652114140000|2022-05-09 16:35:40|10361.6|10357.6|10352.5|10349.7|10361.6|10357.7|10351|10347.6|103
1652114150000|2022-05-09 16:35:50|10351.8|10349|10345.5|10342.7|10352.6|10349.4|10344.5|10340.6|53
1652114160000|2022-05-09 16:36:00|10346.2|10342.2|10345.6|10341.6|10348.6|10344.8|10344.5|10340.6|50
1652114170000|2022-05-09 16:36:10|10344.9|10340.9|10343.6|10339.6|10347.6|10343.6|10341.6|10337.6|71
1652114180000|2022-05-09 16:36:20|10343.4|10339.4|10327.3|10323.3|10343.6|10339.7|10326.3|10322.3|217
1652114190000|2022-05-09 16:36:30|10327.1|10323.1|10330.2|10327.4|10331.3|10327.9|10325.8|10322.3|63
1652114200000|2022-05-09 16:36:40|10330.6|10326.6|10325.6|10321.6|10330.6|10327.4|10325.1|10321.1|47
1652114210000|2022-05-09 16:36:50|10325.3|10321.3|10331.2|10327.2|10332.6|10329.4|10325.3|10321.3|60
1652114220000|2022-05-09 16:37:00|10332.3|10328.3|10332|10328|10334.3|10330.7|10331.2|10327.3|24
1652114230000|2022-05-09 16:37:10|10331.2|10328.4|10329.9|10325.9|10333.8|10330.4|10329.2|10325.9|21
1652114240000|2022-05-09 16:37:20|10329.2|10326.4|10332.6|10328.6|10333.3|10329.7|10329.2|10325.6|18
1652114250000|2022-05-09 16:37:30|10331.9|10329.1|10328.3|10324.3|10331.9|10329.1|10324.2|10320.9|28
1652114260000|2022-05-09 16:37:40|10326.5|10323.7|10329.5|10326.7|10332.3|10328.4|10326.2|10323.4|54
1652114270000|2022-05-09 16:37:50|10329.2|10326.4|10330.6|10326.6|10330.6|10327|10325.2|10321.6|13
1652114280000|2022-05-09 16:38:00|10329.5|10326.7|10328.3|10324.3|10331.3|10327.7|10328.3|10324.3|17
1652114290000|2022-05-09 16:38:10|10328.1|10324.1|10323|10319|10328.1|10324.1|10320.8|10317.3|108
1652114300000|2022-05-09 16:38:20|10322.2|10319.4|10330.3|10326.3|10330.3|10326.3|10321.6|10318.3|150
1652114310000|2022-05-09 16:38:30|10329.6|10325.6|10337.6|10333.6|10337.6|10333.7|10326.6|10322.6|49
1652114320000|2022-05-09 16:38:40|10337.2|10334.4|10336.2|10333.4|10337.6|10334.4|10332.2|10328.3|26
1652114330000|2022-05-09 16:38:50|10336.6|10332.6|10337.2|10334.4|10339.6|10336.4|10335.5|10332.3|17
1652114340000|2022-05-09 16:39:00|10338.2|10335.4|10332.3|10328.3|10338.9|10335.4|10332.3|10328.3|46
1652114350000|2022-05-09 16:39:10|10331.9|10327.9|10327.2|10324.4|10332.3|10329|10327.2|10323.6|16
1652114360000|2022-05-09 16:39:20|10328|10324|10331|10327|10332|10328.7|10327.6|10323.6|26
1652114370000|2022-05-09 16:39:30|10330.5|10327.7|10336.6|10332.6|10337.3|10333.3|10330.5|10327.1|15
1652114380000|2022-05-09 16:39:40|10335.9|10333.1|10326.6|10322.6|10336.6|10333.1|10325.6|10322|25
1652114390000|2022-05-09 16:39:50|10326.3|10322.3|10325|10321|10326.6|10322.8|10323|10319|38
1652114400000|2022-05-09 16:40:00|10324.2|10321.4|10333|10329|10335|10331|10322|10318|55
1652114410000|2022-05-09 16:40:10|10332.3|10328.3|10331|10327|10333|10329.7|10329.9|10326|25
1652114420000|2022-05-09 16:40:20|10330.2|10327.4|10327|10323|10331.6|10327.6|10325.2|10322|19
1652114430000|2022-05-09 16:40:30|10326.9|10324.1|10324|10320|10328|10324.7|10322.9|10320|34
1652114440000|2022-05-09 16:40:40|10324.6|10320.6|10324|10320|10329.6|10325.7|10324|10320|12
1652114450000|2022-05-09 16:40:50|10323.9|10321.1|10323|10319|10330.6|10327.2|10320.9|10317.3|66
1652114460000|2022-05-09 16:41:00|10322.6|10318.6|10323|10319|10327|10323.7|10321.2|10317.6|38
1652114470000|2022-05-09 16:41:10|10322.7|10318.7|10321|10317|10322.7|10318.7|10315.6|10312.3|330
1652114480000|2022-05-09 16:41:20|10321.3|10317.3|10327|10323|10328.3|10324.3|10321.3|10317.3|35
1652114490000|2022-05-09 16:41:30|10326.3|10322.3|10323.3|10319.3|10326.6|10323.1|10321.8|10318|20
1652114500000|2022-05-09 16:41:40|10323.6|10319.6|10324.6|10320.6|10327|10323.4|10323.6|10319.6|14
1652114510000|2022-05-09 16:41:50|10323.9|10321.1|10330.9|10328.1|10333.3|10329.3|10323.9|10321.1|39
1652114520000|2022-05-09 16:42:00|10332|10328|10331|10327|10332|10329.1|10326.5|10323|28
1652114530000|2022-05-09 16:42:10|10330.6|10326.6|10326|10322|10330.6|10326.6|10322.8|10318.8|27
1652114540000|2022-05-09 16:42:20|10325.2|10322.4|10326.3|10322.3|10326.3|10322.4|10320.9|10318|25
1652114550000|2022-05-09 16:42:30|10326.6|10322.6|10325.9|10323.1|10330|10327.1|10325|10321|25
1652114560000|2022-05-09 16:42:40|10327|10323|10322|10318|10327.3|10323.7|10320.9|10318|19
1652114570000|2022-05-09 16:42:50|10320.9|10318.1|10321.6|10317.6|10323.3|10319.6|10317.4|10314|46
1652114580000|2022-05-09 16:43:00|10322|10318|10320|10316|10322|10318.4|10317.9|10315|22
1652114590000|2022-05-09 16:43:10|10319.3|10315.3|10316|10312|10319.3|10315.3|10314.9|10312|44
1652114600000|2022-05-09 16:43:20|10315.6|10311.6|10312|10308|10318|10314|10311.9|10308|39
1652114610000|2022-05-09 16:43:30|10311.9|10309.1|10320|10316|10321|10317.1|10311.9|10308.6|45
1652114620000|2022-05-09 16:43:40|10319|10315|10322|10318|10323.5|10320.1|10317.5|10314|37
1652114630000|2022-05-09 16:43:50|10321|10317|10320.3|10316.3|10322.1|10318.7|10317.9|10314|12
1652114640000|2022-05-09 16:44:00|10320|10316|10321|10317|10321|10317.1|10317.5|10314|48
1652114650000|2022-05-09 16:44:10|10319.9|10317.1|10309.6|10305.6|10320|10317.1|10306.9|10303.3|127
1652114660000|2022-05-09 16:44:20|10309|10305|10313|10309|10314|10310.4|10307.9|10304.3|61
1652114670000|2022-05-09 16:44:30|10311|10307|10305.8|10303|10311|10307|10304.9|10301.9|98
1652114680000|2022-05-09 16:44:40|10306.3|10302.3|10310.2|10307.4|10313.3|10309.4|10305.8|10301.9|212
1652114690000|2022-05-09 16:44:50|10309.8|10307|10308.3|10304.3|10312.6|10308.6|10306.2|10303.3|52
1652114700000|2022-05-09 16:45:00|10309.6|10305.6|10315.9|10311.9|10316.3|10312.4|10309.2|10305.6|49
1652114710000|2022-05-09 16:45:10|10316.1|10313.3|10322.5|10319.7|10323.3|10319.7|10316.1|10313.3|110
1652114720000|2022-05-09 16:45:20|10323.6|10319.6|10325.2|10322.4|10328.3|10324.7|10323.2|10319.6|112
1652114730000|2022-05-09 16:45:30|10328.9|10324.9|10326.3|10322.3|10332.8|10329.4|10325.2|10321.9|57
1652114740000|2022-05-09 16:45:40|10327.1|10323.1|10327.9|10323.9|10327.9|10324.4|10325.2|10321.9|38
1652114750000|2022-05-09 16:45:50|10327.8|10325|10330.9|10326.9|10333.3|10329.4|10327.8|10325|32
1652114760000|2022-05-09 16:46:00|10331.3|10327.3|10332.9|10328.9|10333.9|10330.4|10330.8|10327.3|54
1652114770000|2022-05-09 16:46:10|10332.8|10330|10336.6|10332.6|10339.9|10336.3|10332.8|10330|46
1652114780000|2022-05-09 16:46:20|10337.1|10334.3|10340.8|10338|10342.9|10339|10336.8|10333.3|68
1652114790000|2022-05-09 16:46:30|10343.3|10339.3|10338.9|10334.9|10343.6|10339.6|10336.2|10332.6|48
1652114800000|2022-05-09 16:46:40|10339.2|10336.4|10340.3|10336.3|10340.3|10336.4|10336.8|10333.3|13
1652114810000|2022-05-09 16:46:50|10340.9|10336.9|10340.3|10336.3|10343.3|10339.4|10339.2|10335.3|62
1652114820000|2022-05-09 16:47:00|10340.6|10336.6|10334.9|10330.9|10341.3|10337.4|10333.5|10330.3|39
1652114830000|2022-05-09 16:47:10|10335.3|10331.3|10328.8|10326|10335.3|10331.7|10328.8|10326|30
1652114840000|2022-05-09 16:47:20|10331.2|10327.2|10329.2|10325.2|10332.2|10328.3|10328.8|10325.2|16
1652114850000|2022-05-09 16:47:30|10328.8|10326|10319.9|10315.9|10329.2|10326|10318.1|10314.2|55
1652114860000|2022-05-09 16:47:40|10318.8|10316|10313.8|10311|10319.2|10316|10313.8|10310.2|37
1652114870000|2022-05-09 16:47:50|10313.1|10310.3|10306.8|10304|10313.8|10311|10306.1|10302.7|63
1652114880000|2022-05-09 16:48:00|10307.1|10304.3|10308.2|10304.2|10310.9|10307.7|10305.6|10301.9|35
1652114890000|2022-05-09 16:48:10|10307.5|10304.7|10305.6|10301.6|10308.2|10304.7|10301.9|10297.9|68
1652114900000|2022-05-09 16:48:20|10304.8|10302|10302.2|10298.2|10305.6|10302.3|10301.2|10297.2|24
1652114910000|2022-05-09 16:48:30|10303.5|10300.7|10303.2|10299.2|10306.6|10303.2|10301.8|10298.2|14
1652114920000|2022-05-09 16:48:40|10302.8|10300|10305.2|10301.2|10307.6|10303.6|10302.8|10299.2|26
1652114930000|2022-05-09 16:48:50|10304.2|10300.2|10306.2|10302.2|10306.9|10303.3|10304.2|10300.2|16
1652114940000|2022-05-09 16:49:00|10305.8|10303|10304.2|10300.2|10306.9|10303|10303.1|10299.9|19
1652114950000|2022-05-09 16:49:10|10304.1|10301.3|10300.6|10297.8|10304.7|10301.3|10298.1|10294.6|29
1652114960000|2022-05-09 16:49:20|10299.9|10295.9|10299.6|10295.6|10304.2|10301|10298.1|10294.6|43
1652114970000|2022-05-09 16:49:30|10299.2|10295.2|10298.2|10294.2|10302.2|10298.7|10296.1|10292.6|44
1652114980000|2022-05-09 16:49:40|10298.6|10294.6|10297.6|10293.6|10300.2|10296.7|10296.6|10292.6|25
1652114990000|2022-05-09 16:49:50|10296.6|10292.6|10297.2|10293.2|10297.6|10294|10291.8|10289|199
1652115000000|2022-05-09 16:50:00|10297.1|10294.3|10294.9|10290.9|10300.2|10296.7|10293.6|10289.6|70
1652115010000|2022-05-09 16:50:10|10294.1|10291.3|10289.6|10285.6|10295.2|10292.3|10288.5|10284.6|93
1652115020000|2022-05-09 16:50:20|10288.8|10286|10285.2|10281.2|10288.8|10286|10283.2|10279.2|135
1652115030000|2022-05-09 16:50:30|10282.9|10278.9|10279.2|10275.2|10283.2|10279.7|10273.1|10269.6|183
1652115040000|2022-05-09 16:50:40|10279.9|10275.9|10279.2|10275.2|10280.2|10277.3|10276.1|10272.6|31
1652115050000|2022-05-09 16:50:50|10279.6|10275.6|10275.2|10271.2|10281.1|10278.3|10272.8|10269.2|49
1652115060000|2022-05-09 16:51:00|10274.2|10270.2|10270.9|10266.9|10275.2|10271.3|10269.2|10265.2|73
1652115070000|2022-05-09 16:51:10|10270.6|10266.6|10273.8|10271|10274.6|10271.3|10267.2|10263.2|65
1652115080000|2022-05-09 16:51:20|10274.1|10271.3|10272.2|10268.2|10276.2|10272.7|10272.1|10268.2|36
1652115090000|2022-05-09 16:51:30|10271.1|10267.1|10270.9|10266.9|10272.2|10268.3|10269.6|10265.6|17
1652115100000|2022-05-09 16:51:40|10270.1|10267.3|10271.9|10267.9|10271.9|10268.3|10269.1|10265.2|27
1652115110000|2022-05-09 16:51:50|10271.1|10268.3|10271.2|10267.2|10271.9|10268.3|10267.8|10264.2|23
1652115120000|2022-05-09 16:52:00|10269.5|10266.7|10270.2|10266.2|10272.9|10269.3|10267.8|10264.2|44
1652115130000|2022-05-09 16:52:10|10269.1|10266.3|10275.9|10271.9|10275.9|10272.3|10268.8|10265.2|38
1652115140000|2022-05-09 16:52:20|10275.1|10272.3|10275.7|10271.7|10277.2|10273.4|10272.1|10268.2|50
1652115150000|2022-05-09 16:52:30|10275.9|10271.9|10276.1|10273.3|10278.2|10275.3|10274.2|10270.2|47
1652115160000|2022-05-09 16:52:40|10277.1|10274.3|10275.1|10272.3|10277.2|10274.3|10273.6|10269.6|26
1652115170000|2022-05-09 16:52:50|10275.9|10271.9|10275.1|10272.3|10276.2|10272.7|10272.1|10269.2|42
1652115180000|2022-05-09 16:53:00|10275.9|10271.9|10283.2|10279.2|10283.2|10279.2|10275.9|10271.9|45
1652115190000|2022-05-09 16:53:10|10283.1|10280.3|10278.2|10274.2|10283.6|10280.3|10277.8|10274.2|20
1652115200000|2022-05-09 16:53:20|10276.8|10274|10278.2|10274.2|10278.6|10275.3|10275.1|10271.2|17
1652115210000|2022-05-09 16:53:30|10277.8|10275|10276.2|10272.2|10278.2|10275.3|10272.8|10269.2|19
1652115220000|2022-05-09 16:53:40|10276.1|10273.3|10272.1|10269.3|10276.2|10273.3|10271.9|10267.9|31
1652115230000|2022-05-09 16:53:50|10271.8|10269|10271.1|10268.3|10273.9|10270.3|10271.1|10267.9|29
1652115240000|2022-05-09 16:54:00|10271.2|10267.2|10277.2|10273.2|10278.4|10275.6|10269.8|10267|41
1652115250000|2022-05-09 16:54:10|10278.2|10274.2|10276.2|10272.2|10278.9|10275.3|10274.8|10271.2|11
1652115260000|2022-05-09 16:54:20|10275.5|10272.7|10269.8|10267|10275.5|10272.7|10268.8|10265.6|102
1652115270000|2022-05-09 16:54:30|10270.6|10266.6|10271.6|10267.6|10274.9|10271.4|10269.5|10265.9|56
1652115280000|2022-05-09 16:54:40|10271.5|10268.7|10269.8|10267|10274.6|10271.7|10269.8|10267|29
1652115290000|2022-05-09 16:54:50|10270.6|10266.6|10265.5|10262.7|10270.6|10267|10262.5|10258.6|144
1652115300000|2022-05-09 16:55:00|10265.8|10263|10261.6|10257.6|10265.8|10263|10260.8|10257.6|60
1652115310000|2022-05-09 16:55:10|10261.9|10257.9|10260.9|10256.9|10264.9|10261|10259.8|10256.6|61
1652115320000|2022-05-09 16:55:20|10260.5|10257.7|10260.6|10256.6|10261.6|10258.2|10257.8|10253.9|79
1652115330000|2022-05-09 16:55:30|10259.5|10256.7|10263.8|10261|10264.3|10261|10258.6|10254.6|74
1652115340000|2022-05-09 16:55:40|10263.5|10260.7|10257.6|10253.6|10265.6|10262|10257.5|10253.6|105
1652115350000|2022-05-09 16:55:50|10257.9|10253.9|10257.9|10253.9|10258.6|10255|10254.6|10250.6|67
1652115360000|2022-05-09 16:56:00|10256.5|10253.7|10258.6|10254.6|10258.6|10254.6|10253.8|10251|41
1652115370000|2022-05-09 16:56:10|10257.8|10255|10257.8|10255|10259.6|10256.7|10256.8|10252.9|29
1652115380000|2022-05-09 16:56:20|10258.6|10254.6|10262.5|10259.7|10263.6|10260|10257.3|10253.9|33
1652115390000|2022-05-09 16:56:30|10261.5|10258.7|10261.1|10258.3|10263.9|10261|10256.5|10253.3|126
1652115400000|2022-05-09 16:56:40|10261.6|10257.6|10258.2|10254.2|10261.6|10258.3|10257.1|10253.6|33
1652115410000|2022-05-09 16:56:50|10258.1|10255.3|10257.9|10253.9|10259.9|10256.5|10256.1|10252.9|13
1652115420000|2022-05-09 16:57:00|10258.9|10254.9|10260.9|10256.9|10261.9|10258.3|10258.1|10254.2|54
1652115430000|2022-05-09 16:57:10|10260.1|10257.3|10261.2|10257.2|10261.9|10258.3|10256.5|10253.2|55
1652115440000|2022-05-09 16:57:20|10261.9|10257.9|10265.2|10261.2|10269.2|10265.2|10260.8|10257.2|51
1652115450000|2022-05-09 16:57:30|10265.5|10261.5|10259.9|10255.9|10266.9|10263.3|10258.5|10255.2|79
1652115460000|2022-05-09 16:57:40|10260.2|10256.2|10259.6|10255.6|10261.2|10257.3|10258.2|10254.2|80
1652115470000|2022-05-09 16:57:50|10259.2|10255.2|10265.6|10261.6|10265.6|10262.4|10258.8|10255.2|26
1652115480000|2022-05-09 16:58:00|10265.5|10262.7|10270.2|10266.2|10273.2|10269.3|10265.5|10261.6|90
1652115490000|2022-05-09 16:58:10|10269.2|10265.2|10267.2|10263.2|10269.2|10265.3|10265.5|10262.1|21
1652115500000|2022-05-09 16:58:20|10264.1|10261.3|10260.6|10256.6|10266.2|10262.3|10260.2|10256.6|79
1652115510000|2022-05-09 16:58:30|10262.2|10258.2|10261.6|10257.6|10262.7|10259.3|10259.8|10256.6|22
1652115520000|2022-05-09 16:58:40|10262.2|10259.4|10262.9|10258.9|10262.9|10259.7|10259.5|10255.9|43
1652115530000|2022-05-09 16:58:50|10262.1|10259.3|10259.9|10255.9|10262.3|10259.3|10259.1|10255.6|23
1652115540000|2022-05-09 16:59:00|10260.2|10256.2|10267.2|10263.2|10267.9|10264.3|10258.8|10255.2|42
1652115550000|2022-05-09 16:59:10|10266|10261.3|10266.9|10262.9|10268.2|10264.3|10263.8|10260.2|21
1652115560000|2022-05-09 16:59:20|10266.2|10262.2|10260.1|10257.3|10267.2|10264|10260.1|10257.2|25
1652115570000|2022-05-09 16:59:30|10260.9|10256.9|10264.5|10260.5|10264.9|10260.9|10259.6|10256.2|25
1652115580000|2022-05-09 16:59:40|10264.9|10260.9|10267.2|10263.2|10267.6|10264.3|10263.1|10260.2|12
1652115590000|2022-05-09 16:59:50|10265.9|10261.9|10262.2|10258.2|10266.2|10262.3|10262.1|10258.2|22
1652115600000|2022-05-09 17:00:00|10261.9|10257.9|10275.2|10271.2|10275.2|10271.3|10261.9|10257.9|81
1652115610000|2022-05-09 17:00:10|10274.8|10272|10275.9|10271.9|10279.2|10275.7|10273.1|10270.3|48
1652115620000|2022-05-09 17:00:20|10275.5|10271.5|10273.2|10269.2|10279.9|10276.3|10273.2|10269.2|46
1652115630000|2022-05-09 17:00:30|10272.8|10270|10266.2|10262.2|10273.2|10270|10266.1|10262.2|33
1652115640000|2022-05-09 17:00:40|10265.9|10261.9|10261.2|10257.2|10265.9|10262.3|10258.8|10255.9|107
1652115650000|2022-05-09 17:00:50|10260.8|10258|10263.9|10259.9|10265.2|10262.3|10258.1|10254.9|48
1652115660000|2022-05-09 17:01:00|10264.2|10260.2|10265.2|10261.2|10267.2|10263.7|10262.8|10259.2|35
1652115670000|2022-05-09 17:01:10|10264.9|10260.9|10264.1|10261.3|10266.2|10262.7|10263.6|10260.2|14
1652115680000|2022-05-09 17:01:20|10264.6|10260.6|10272.9|10268.9|10272.9|10268.9|10263.5|10260.2|42
1652115690000|2022-05-09 17:01:30|10272.6|10268.6|10274.9|10270.9|10274.9|10272|10271.8|10268.2|31
1652115700000|2022-05-09 17:01:40|10276.1|10273.3|10281.5|10277.5|10281.5|10278.3|10275.4|10271.9|38
1652115710000|2022-05-09 17:01:50|10281.2|10277.2|10275.1|10272.3|10281.2|10277.6|10275.1|10272.2|17
1652115720000|2022-05-09 17:02:00|10275.9|10271.9|10268.8|10266|10275.9|10271.9|10268.1|10265.2|40
1652115730000|2022-05-09 17:02:10|10269.1|10266.3|10273.1|10270.3|10273.9|10270.3|10269.1|10265.9|21
1652115740000|2022-05-09 17:02:20|10273.9|10269.9|10277.2|10273.2|10279.9|10277|10273.1|10269.9|37
1652115750000|2022-05-09 17:02:30|10277.1|10274.3|10269.2|10265.2|10278.2|10274.3|10267.1|10264.2|127
1652115760000|2022-05-09 17:02:40|10268.1|10265.3|10267.1|10264.3|10268.1|10265.3|10266.1|10262.2|32
1652115770000|2022-05-09 17:02:50|10267.4|10264.6|10274.2|10270.2|10276.2|10272.2|10267.4|10264.5|40
1652115780000|2022-05-09 17:03:00|10273.4|10270.6|10274.8|10272|10281.5|10278.3|10273.4|10269.9|73
1652115790000|2022-05-09 17:03:10|10275.9|10271.9|10274.4|10271.6|10276.2|10272.3|10273.1|10269.2|25
1652115800000|2022-05-09 17:03:20|10274.8|10272|10275.1|10272.3|10275.5|10272.3|10271.9|10267.9|35
1652115810000|2022-05-09 17:03:30|10275.9|10271.9|10279.1|10276.3|10281.2|10277.3|10275.8|10271.9|41
1652115820000|2022-05-09 17:03:40|10280.2|10276.2|10281.2|10277.2|10281.5|10278.3|10278.1|10274.9|29
1652115830000|2022-05-09 17:03:50|10281.1|10278.3|10270.5|10266.5|10282.1|10279.3|10270.1|10266.5|76
1652115840000|2022-05-09 17:04:00|10269.4|10266.6|10271.2|10267.2|10272.7|10269.3|10268.1|10264.5|45
1652115850000|2022-05-09 17:04:10|10271.8|10267.8|10270.5|10266.5|10273.2|10269.6|10268.1|10264.5|57
1652115860000|2022-05-09 17:04:20|10270.2|10266.2|10276.2|10272.2|10276.2|10272.3|10269.1|10265.8|21
1652115870000|2022-05-09 17:04:30|10275.4|10272.6|10280.7|10277.9|10281.8|10278.3|10273.9|10270.2|79
1652115880000|2022-05-09 17:04:40|10281.2|10277.2|10275.1|10272.3|10281.2|10277.6|10274.6|10270.8|25
1652115890000|2022-05-09 17:04:50|10274.9|10270.9|10267.2|10263.2|10274.9|10270.9|10267.1|10263.2|23
1652115900000|2022-05-09 17:05:00|10266.4|10263.6|10270.1|10267.3|10271.8|10268.3|10266.1|10262.2|42
1652115910000|2022-05-09 17:05:10|10270.2|10266.2|10262.2|10258.2|10270.2|10266.2|10262.1|10258.2|19
1652115920000|2022-05-09 17:05:20|10262.1|10259.3|10257.1|10254.3|10262.8|10259.3|10255.4|10252.2|66
1652115930000|2022-05-09 17:05:30|10257.2|10253.2|10259.1|10256.3|10261.2|10257.3|10256.7|10253.2|71
1652115940000|2022-05-09 17:05:40|10259.4|10256.6|10258.7|10255.9|10263.2|10259.3|10257.7|10254.2|33
1652115950000|2022-05-09 17:05:50|10258.4|10255.6|10265.8|10261.8|10267.5|10264.3|10257.7|10254.2|46
1652115960000|2022-05-09 17:06:00|10265.1|10262.3|10268.1|10265.3|10270.8|10266.9|10265.1|10261.2|35
1652115970000|2022-05-09 17:06:10|10268.5|10264.5|10268.2|10264.2|10269.2|10265.2|10264.7|10261.2|20
1652115980000|2022-05-09 17:06:20|10267.4|10264.6|10268.1|10265.3|10271.2|10267.3|10265.1|10261.2|26
1652115990000|2022-05-09 17:06:30|10268.2|10264.2|10267.2|10263.2|10269.2|10265.6|10265.4|10262.2|21
1652116000000|2022-05-09 17:06:40|10266.1|10263.3|10279.4|10276.6|10282.5|10278.6|10265.1|10261.8|216
1652116010000|2022-05-09 17:06:50|10280.5|10276.5|10286.4|10283.6|10287.5|10284.6|10278.4|10275.5|87
1652116020000|2022-05-09 17:07:00|10286.5|10282.5|10282.5|10278.5|10286.5|10283.6|10280.7|10276.8|69
1652116030000|2022-05-09 17:07:10|10283.9|10279.9|10283.4|10280.6|10286.5|10282.6|10282.4|10278.5|35
1652116040000|2022-05-09 17:07:20|10283.7|10280.9|10276.4|10273.6|10286.1|10282.7|10276.1|10272.7|56
1652116050000|2022-05-09 17:07:30|10276.1|10273.3|10274.2|10270.2|10279.2|10275.3|10273.1|10269.8|31
1652116060000|2022-05-09 17:07:40|10273.4|10270.6|10267.9|10263.9|10274.2|10270.6|10263.8|10259.9|95
1652116070000|2022-05-09 17:07:50|10268.2|10264.2|10266.8|10264|10268.5|10265|10264.8|10261.9|17
1652116080000|2022-05-09 17:08:00|10267.5|10263.5|10270.5|10266.5|10270.9|10267.6|10265.8|10262.5|34
1652116090000|2022-05-09 17:08:10|10270.9|10266.9|10266.9|10262.9|10270.9|10268|10264.8|10261.5|33
1652116100000|2022-05-09 17:08:20|10266.5|10262.5|10265.9|10261.9|10268.9|10265|10264.8|10261.9|20
1652116110000|2022-05-09 17:08:30|10265.1|10262.3|10247.9|10243.9|10265.2|10262.3|10247.3|10243.9|290
1652116120000|2022-05-09 17:08:40|10248.2|10244.2|10253.8|10251|10254.2|10251|10248.1|10244.2|69
1652116130000|2022-05-09 17:08:50|10252.8|10250|10251.8|10249|10253.9|10250.3|10250.4|10246.9|38
1652116140000|2022-05-09 17:09:00|10252.5|10248.5|10255.2|10251.2|10256.5|10253.6|10252.4|10248.5|110
1652116150000|2022-05-09 17:09:10|10254.5|10250.5|10255.2|10251.2|10258.2|10254.3|10253.7|10250.2|26
1652116160000|2022-05-09 17:09:20|10255|10252.2|10255.1|10252.3|10259.2|10255.3|10255|10252.2|17
1652116170000|2022-05-09 17:09:30|10255.2|10251.2|10252.2|10248.2|10256.2|10252.6|10250.1|10246.7|97
1652116180000|2022-05-09 17:09:40|10251.8|10247.8|10247.2|10243.2|10252.2|10248.3|10246.1|10242.8|18
1652116190000|2022-05-09 17:09:50|10247.1|10244.3|10247.1|10244.3|10248.8|10245.6|10245.1|10241.5|50
1652116200000|2022-05-09 17:10:00|10247.8|10243.8|10243.9|10239.9|10248.5|10245.3|10241.8|10239|178
1652116210000|2022-05-09 17:10:10|10243.1|10240.3|10238.8|10236|10243.1|10240.3|10237.8|10233.9|163
1652116220000|2022-05-09 17:10:20|10239.9|10235.9|10239.1|10236.3|10242.9|10239.6|10238.8|10235.9|61
1652116230000|2022-05-09 17:10:30|10238.8|10236|10230.9|10226.9|10239.9|10236|10230.4|10226.9|108
1652116240000|2022-05-09 17:10:40|10230.5|10226.5|10229.8|10227|10230.9|10227.3|10224.4|10220.5|205
1652116250000|2022-05-09 17:10:50|10228.9|10224.9|10233.9|10229.9|10235.4|10231.4|10227.9|10224.5|89
1652116260000|2022-05-09 17:11:00|10232.8|10230|10236.8|10234|10237.9|10234.3|10231.8|10228.2|76
1652116270000|2022-05-09 17:11:10|10237.5|10233.5|10234.9|10230.9|10237.5|10234|10232.8|10229.2|35
1652116280000|2022-05-09 17:11:20|10234.1|10231.3|10234.8|10232|10236.9|10233|10233.8|10230.5|37
1652116290000|2022-05-09 17:11:30|10234.4|10231.6|10237.8|10235|10238.9|10235.3|10233.8|10229.9|35
1652116300000|2022-05-09 17:11:40|10237.9|10233.9|10236.9|10232.9|10238.9|10236|10234.8|10231.4|61
1652116310000|2022-05-09 17:11:50|10235.8|10233|10237.9|10233.9|10238.9|10236|10232.8|10229.9|65
1652116320000|2022-05-09 17:12:00|10237.4|10234.6|10237.9|10233.9|10242.9|10239|10236.8|10233.9|71
1652116330000|2022-05-09 17:12:10|10237.2|10233.2|10239.1|10236.3|10239.9|10236.6|10234.4|10230.9|61
1652116340000|2022-05-09 17:12:20|10238.8|10236|10241.5|10237.5|10241.9|10238.1|10238.8|10234.9|36
1652116350000|2022-05-09 17:12:30|10240.8|10238|10231.5|10228.7|10241.2|10238|10230.1|10227.3|146
1652116360000|2022-05-09 17:12:40|10229.8|10227|10230.9|10226.9|10231.9|10228.3|10226.4|10223.6|113
1652116370000|2022-05-09 17:12:50|10230.5|10226.5|10228.9|10224.9|10230.9|10228|10226.8|10224|30
1652116380000|2022-05-09 17:13:00|10228.2|10224.2|10228.8|10226|10230.2|10227|10225.8|10222.5|50
1652116390000|2022-05-09 17:13:10|10229.1|10226.3|10228.9|10224.9|10229.9|10226.3|10227.8|10224.2|16
1652116400000|2022-05-09 17:13:20|10229.2|10225.2|10228.5|10224.5|10230.9|10228|10227.8|10224.2|25
1652116410000|2022-05-09 17:13:30|10228.2|10224.2|10230.8|10228|10231.9|10228.1|10228.2|10224.2|20
1652116420000|2022-05-09 17:13:40|10231.5|10227.5|10235.4|10232.6|10236.2|10232.6|10230.4|10226.9|79
1652116430000|2022-05-09 17:13:50|10235.8|10233|10227.8|10225|10237.2|10234|10227.8|10225|125
1652116440000|2022-05-09 17:14:00|10228.9|10224.9|10221.4|10218.6|10228.9|10224.9|10216.8|10212.9|392
1652116450000|2022-05-09 17:14:10|10222.2|10218.2|10223.9|10219.9|10223.9|10220.6|10219.1|10215.9|73
1652116460000|2022-05-09 17:14:20|10223.5|10219.5|10226.5|10222.5|10227.5|10223.6|10222.1|10218.5|58
1652116470000|2022-05-09 17:14:30|10225.4|10222.6|10228.4|10225.6|10228.5|10225.6|10225.4|10222|52
1652116480000|2022-05-09 17:14:40|10228.9|10224.9|10229.5|10225.5|10229.5|10226|10224.4|10220.9|71
1652116490000|2022-05-09 17:14:50|10228.4|10225.6|10231.9|10227.9|10235.2|10231.6|10228.4|10224.5|53
1652116500000|2022-05-09 17:15:00|10231.5|10227.5|10237.5|10233.5|10238.5|10234.6|10230.4|10227|49
1652116510000|2022-05-09 17:15:10|10237.2|10233.2|10232.5|10228.5|10237.2|10233.2|10232.5|10228.5|27
1652116520000|2022-05-09 17:15:20|10232.1|10229.3|10239.4|10236.6|10243.5|10239.6|10232.1|10229.3|31
1652116530000|2022-05-09 17:15:30|10239.8|10237|10243.2|10239.2|10243.2|10240|10237.8|10234.5|14
1652116540000|2022-05-09 17:15:40|10242.9|10238.9|10254.5|10250.5|10255|10251.6|10242.8|10238.9|122
1652116550000|2022-05-09 17:15:50|10254.2|10250.2|10254.9|10250.9|10258.9|10254.9|10252.3|10248.9|72
1652116560000|2022-05-09 17:16:00|10254.8|10250.8|10255.8|10251.8|10257.2|10253.9|10253.6|10250.2|59
1652116570000|2022-05-09 17:16:10|10255.1|10252.3|10247.8|10243.8|10255.8|10252.3|10247.5|10243.5|95
1652116580000|2022-05-09 17:16:20|10247.5|10243.5|10248.4|10245.6|10249.5|10245.9|10245.4|10242.2|32
1652116590000|2022-05-09 17:16:30|10248.7|10245.9|10251.7|10248.9|10253.8|10249.9|10248.4|10244.8|35
1652116600000|2022-05-09 17:16:40|10252.2|10248.2|10256.8|10252.8|10256.8|10252.9|10250.7|10247.7|35
1652116610000|2022-05-09 17:16:50|10256.1|10253.3|10252.2|10248.2|10257.2|10253.9|10251.4|10247.5|88
1652116620000|2022-05-09 17:17:00|10251.4|10248.6|10256.2|10252.2|10256.2|10252.6|10250.4|10247.5|64
1652116630000|2022-05-09 17:17:10|10255.7|10252.9|10260.7|10257.9|10263.2|10259.9|10255.5|10251.5|109
1652116640000|2022-05-09 17:17:20|10261.2|10257.2|10263.3|10259.3|10263.5|10260.1|10257.7|10254.2|41
1652116650000|2022-05-09 17:17:30|10262.8|10258.8|10265.8|10261.8|10267.5|10263.9|10262.7|10258.8|57
1652116660000|2022-05-09 17:17:40|10264.7|10261.9|10260.8|10256.8|10267.2|10263.3|10258.4|10255|46
1652116670000|2022-05-09 17:17:50|10259.7|10256.9|10261.2|10257.2|10261.5|10257.9|10257.7|10254.2|17
1652116680000|2022-05-09 17:18:00|10261.5|10257.5|10259.8|10255.8|10263.5|10259.9|10259.1|10255.8|35
1652116690000|2022-05-09 17:18:10|10261.5|10257.5|10261.7|10258.9|10262.5|10258.9|10260.4|10256.7|54
1652116700000|2022-05-09 17:18:20|10261.8|10257.8|10257.8|10253.8|10261.8|10258.9|10255.7|10252.2|30
1652116710000|2022-05-09 17:18:30|10257.7|10254.9|10256.2|10252.2|10259.1|10256.3|10255.8|10251.8|17
1652116720000|2022-05-09 17:18:40|10254.2|10250.2|10255.7|10252.9|10256.5|10252.9|10251.1|10247.2|34
1652116730000|2022-05-09 17:18:50|10256.5|10252.5|10255.8|10251.8|10260.2|10256.6|10255.5|10251.5|33
1652116740000|2022-05-09 17:19:00|10256.2|10252.2|10266.2|10262.2|10267.2|10263.9|10254.7|10251.2|52
1652116750000|2022-05-09 17:19:10|10265.1|10262.3|10265.8|10261.8|10268.3|10264.9|10264.7|10261.2|64
1652116760000|2022-05-09 17:19:20|10264.7|10261.9|10258.7|10255.9|10265.2|10261.9|10256.7|10253.2|33
1652116770000|2022-05-09 17:19:30|10258.5|10254.5|10255.2|10251.2|10258.7|10254.9|10253.7|10250.3|30
1652116780000|2022-05-09 17:19:40|10254.8|10250.8|10257.8|10253.8|10257.8|10254.9|10254.8|10250.8|18
1652116790000|2022-05-09 17:19:50|10256.7|10253.9|10255.1|10252.3|10258.8|10255.9|10254.7|10251.2|19
1652116800000|2022-05-09 17:20:00|10254.7|10251.9|10258.5|10254.5|10261.9|10258.9|10254.7|10251.2|65
1652116810000|2022-05-09 17:20:10|10258.2|10254.2|10254.2|10250.2|10258.2|10254.3|10251.7|10248.5|21
1652116820000|2022-05-09 17:20:20|10253.8|10249.8|10252.7|10249.9|10254.8|10251.3|10250.7|10247.2|11
1652116830000|2022-05-09 17:20:30|10253.5|10249.5|10258.3|10254.3|10259.2|10255.2|10250.8|10246.8|71
1652116840000|2022-05-09 17:20:40|10259.2|10255.2|10255.7|10252.9|10260.9|10257.9|10254.7|10251.8|54
1652116850000|2022-05-09 17:20:50|10256.2|10252.2|10252.8|10248.8|10258.1|10254.3|10252.1|10248.8|41
1652116860000|2022-05-09 17:21:00|10253.2|10249.2|10251.8|10247.8|10254.8|10251.9|10251.8|10247.8|30
1652116870000|2022-05-09 17:21:10|10251.7|10248.9|10252.2|10248.2|10253.2|10249.9|10251.7|10248.2|31
1652116880000|2022-05-09 17:21:20|10251.1|10248.3|10255.2|10251.2|10256.3|10252.9|10250.7|10247.2|42
1652116890000|2022-05-09 17:21:30|10253.7|10250.9|10259.7|10256.9|10259.7|10256.9|10253.4|10249.8|39
1652116900000|2022-05-09 17:21:40|10259.4|10256.6|10256.2|10252.2|10260.8|10257.1|10256.2|10252.2|24
1652116910000|2022-05-09 17:21:50|10255.7|10252.9|10260.7|10257.9|10261.5|10258.3|10253.7|10250.2|28
1652116920000|2022-05-09 17:22:00|10261.1|10258.3|10261.2|10257.2|10265.2|10261.9|10260.1|10257.2|67
1652116930000|2022-05-09 17:22:10|10260.4|10257.6|10262.1|10259.3|10263.8|10259.9|10259.7|10256.8|26
1652116940000|2022-05-09 17:22:20|10262.8|10258.8|10262.7|10259.9|10263.5|10259.9|10261.2|10257.2|34
1652116950000|2022-05-09 17:22:30|10262.8|10258.8|10262.7|10259.9|10263.2|10259.9|10261.2|10257.2|11
1652116960000|2022-05-09 17:22:40|10261.7|10258.9|10261.4|10258.6|10266.2|10262.6|10260.4|10257.6|113
1652116970000|2022-05-09 17:22:50|10261.8|10259|10266.5|10262.5|10268.5|10265.6|10261.8|10259|65
1652116980000|2022-05-09 17:23:00|10265.5|10262.7|10266.5|10262.5|10267.5|10263.6|10263.4|10259.5|61
1652116990000|2022-05-09 17:23:10|10266.2|10262.2|10273.5|10269.5|10275.2|10271.9|10265.4|10261.9|206
1652117000000|2022-05-09 17:23:20|10272.8|10270|10262.4|10259.6|10273.9|10270|10262.4|10258.5|180
1652117010000|2022-05-09 17:23:30|10261.8|10259|10265.2|10261.2|10267.5|10263.7|10261.3|10257.9|144
1652117020000|2022-05-09 17:23:40|10265.5|10261.5|10270.4|10267.6|10270.4|10267.6|10265.1|10261.5|119
1652117030000|2022-05-09 17:23:50|10270.9|10266.9|10264.4|10261.6|10273|10269.6|10263.4|10259.9|99
1652117040000|2022-05-09 17:24:00|10264.9|10260.9|10265.1|10262.3|10268|10264.6|10263.4|10259.9|76
1652117050000|2022-05-09 17:24:10|10265.6|10261.6|10262.6|10258.6|10265.9|10262.6|10261.1|10257.9|32
1652117060000|2022-05-09 17:24:20|10262.1|10259.3|10249.2|10245.2|10262.2|10259.3|10246.8|10243.2|110
1652117070000|2022-05-09 17:24:30|10248.1|10245.3|10249.2|10245.2|10249.2|10245.3|10245.1|10241.6|63
1652117080000|2022-05-09 17:24:40|10248.1|10245.3|10246.2|10242.2|10248.2|10245.3|10243.1|10240.3|30
1652117090000|2022-05-09 17:24:50|10245.9|10241.9|10246.2|10242.2|10247.2|10244.3|10245.1|10241.6|12
1652117100000|2022-05-09 17:25:00|10247.2|10243.2|10253.1|10250.3|10254.2|10250.3|10247.2|10243.2|37
1652117110000|2022-05-09 17:25:10|10253.6|10249.6|10256.2|10252.2|10258.2|10255|10252.5|10249.1|46
1652117120000|2022-05-09 17:25:20|10256.1|10253.3|10263.1|10260.3|10263.1|10260.3|10255.1|10251.2|156
1652117130000|2022-05-09 17:25:30|10263.4|10260.6|10263.2|10259.2|10264.2|10261.3|10259.1|10255.2|45
1652117140000|2022-05-09 17:25:40|10262.9|10258.9|10258.1|10255.3|10263.2|10259.6|10257.8|10254.2|28
1652117150000|2022-05-09 17:25:50|10258.2|10254.2|10258.2|10254.2|10261.5|10258.3|10257.8|10253.9|34
1652117160000|2022-05-09 17:26:00|10257.1|10254.3|10252.2|10248.2|10258.2|10255.3|10250.4|10247.2|45
1652117170000|2022-05-09 17:26:10|10252.9|10248.9|10258.8|10256|10262.2|10258.2|10248.1|10244.2|226
1652117180000|2022-05-09 17:26:20|10258.4|10255.6|10261.5|10257.5|10262.5|10258.5|10257.4|10253.5|19
1652117190000|2022-05-09 17:26:30|10262.2|10258.2|10260.8|10258|10263.9|10260.6|10260.4|10256.9|21
1652117200000|2022-05-09 17:26:40|10261.5|10257.5|10254.4|10251.6|10262.5|10258.6|10254.4|10251.6|32
1652117210000|2022-05-09 17:26:50|10254.9|10250.9|10252.2|10248.2|10257.5|10254|10251.4|10248.2|17
1652117220000|2022-05-09 17:27:00|10251.4|10248.6|10249.1|10246.3|10251.9|10248.6|10247.1|10243.9|72
1652117230000|2022-05-09 17:27:10|10249.8|10247|10257.2|10253.2|10257.5|10253.5|10249.8|10247|18
1652117240000|2022-05-09 17:27:20|10256.4|10253.6|10250.4|10247.6|10257.2|10253.6|10250.4|10247.6|84
1652117250000|2022-05-09 17:27:30|10251.1|10248.3|10252.2|10248.2|10253.2|10250|10251.1|10248.2|6
1652117260000|2022-05-09 17:27:40|10251.4|10248.6|10255.2|10251.2|10255.2|10251.2|10249.2|10245.2|21
1652117270000|2022-05-09 17:27:50|10254.9|10250.9|10251.1|10248.3|10254.9|10250.9|10251.1|10247.9|7
1652117280000|2022-05-09 17:28:00|10251.8|10249|10248.5|10244.5|10251.9|10249|10247.4|10244.2|27
1652117290000|2022-05-09 17:28:10|10249.1|10246.3|10242.8|10238.8|10249.7|10246.3|10241.1|10237.5|140
1652117300000|2022-05-09 17:28:20|10243.2|10239.2|10241.2|10237.2|10244.2|10240.8|10237.1|10233.7|84
1652117310000|2022-05-09 17:28:30|10239.1|10236.3|10242.2|10238.2|10242.5|10239.3|10239.1|10235.8|30
1652117320000|2022-05-09 17:28:40|10241.1|10238.3|10241.1|10238.3|10242.8|10239.3|10236.7|10233.8|37
1652117330000|2022-05-09 17:28:50|10241.4|10238.6|10238.8|10234.8|10242.8|10238.8|10238.8|10234.8|12
1652117340000|2022-05-09 17:29:00|10239.2|10235.2|10237.2|10233.2|10240.2|10236.8|10234.1|10230.2|55
1652117350000|2022-05-09 17:29:10|10236.8|10232.8|10234.2|10230.2|10237.2|10233.3|10232.1|10228.5|93
1652117360000|2022-05-09 17:29:20|10234.1|10231.3|10240.9|10236.9|10241.2|10237.3|10234.1|10231.3|84
1652117370000|2022-05-09 17:29:30|10240.2|10236.2|10238.2|10234.2|10242.2|10238.8|10237.1|10233.7|42
1652117380000|2022-05-09 17:29:40|10237.7|10234.9|10236.4|10233.6|10238.2|10235.3|10235.8|10232.5|25
1652117390000|2022-05-09 17:29:50|10235.4|10232.6|10231.2|10227.2|10237.5|10233.5|10229.1|10226.2|105
1652117400000|2022-05-09 17:30:00|10230.7|10227.9|10238.2|10234.2|10238.2|10235.3|10230.7|10227.9|82
1652117410000|2022-05-09 17:30:10|10237.4|10234.6|10240.2|10236.2|10242.5|10239.3|10235.1|10231.8|32
1652117420000|2022-05-09 17:30:20|10239.8|10235.8|10241.2|10237.2|10242.2|10239.3|10239.1|10235.2|17
1652117430000|2022-05-09 17:30:30|10240.2|10236.2|10240.2|10236.2|10243.2|10239.9|10238.1|10235.2|37
1652117440000|2022-05-09 17:30:40|10239.1|10236.3|10242.2|10238.2|10242.8|10238.8|10235.1|10231.8|49
1652117450000|2022-05-09 17:30:50|10241.4|10238.6|10249.8|10245.8|10253.5|10249.6|10241.4|10238|187
1652117460000|2022-05-09 17:31:00|10249.4|10246.6|10248.4|10245.6|10251.8|10248.6|10246.7|10243.5|34
1652117470000|2022-05-09 17:31:10|10249.1|10245.1|10250.5|10246.5|10252.8|10249.1|10248.4|10244.5|30
1652117480000|2022-05-09 17:31:20|10249.7|10246.9|10249.4|10246.6|10251.5|10247.6|10245.9|10242.1|21
1652117490000|2022-05-09 17:31:30|10249.8|10245.8|10248.4|10245.6|10250.5|10247.6|10245.4|10242.6|35
1652117500000|2022-05-09 17:31:40|10249|10245|10242.4|10239.6|10249.5|10246.2|10242.4|10239.6|28
1652117510000|2022-05-09 17:31:50|10243.5|10239.5|10244.4|10241.6|10248.1|10244.6|10243.5|10239.5|13
1652117520000|2022-05-09 17:32:00|10245.5|10241.5|10243.5|10239.5|10245.8|10242.6|10239.4|10236.6|44
1652117530000|2022-05-09 17:32:10|10243.8|10239.8|10244.5|10240.5|10244.5|10241.6|10242.5|10238.5|16
1652117540000|2022-05-09 17:32:20|10244.4|10241.6|10244.5|10240.5|10247.5|10243.6|10243.4|10240.1|30
1652117550000|2022-05-09 17:32:30|10244.4|10241.6|10241.4|10238.6|10246.5|10242.9|10240.4|10237.5|30
1652117560000|2022-05-09 17:32:40|10241.7|10238.9|10242.4|10239.6|10244.1|10240.6|10241.4|10238.1|17
1652117570000|2022-05-09 17:32:50|10242.5|10238.5|10239.4|10236.6|10242.5|10238.6|10238.4|10235.1|20
1652117580000|2022-05-09 17:33:00|10240.5|10236.5|10234.5|10230.5|10240.5|10236.5|10231.7|10227.8|96
1652117590000|2022-05-09 17:33:10|10233.7|10230.9|10235.1|10232.3|10236.2|10233.3|10232.2|10228.2|24
1652117600000|2022-05-09 17:33:20|10236.2|10232.2|10242.2|10238.2|10242.2|10238.6|10235.1|10232.2|94
1652117610000|2022-05-09 17:33:30|10241.1|10238.3|10242.5|10238.5|10242.5|10238.6|10238.7|10235.2|20
1652117620000|2022-05-09 17:33:40|10243.2|10239.2|10246.8|10242.8|10247.1|10244.3|10241.1|10237.2|36
1652117630000|2022-05-09 17:33:50|10247.2|10243.2|10246.2|10242.2|10251.2|10247.3|10245.7|10242.2|31
1652117640000|2022-05-09 17:34:00|10245.5|10241.5|10239.2|10235.2|10246.5|10243.3|10239.1|10235.2|53
1652117650000|2022-05-09 17:34:10|10238.4|10235.6|10238.7|10235.9|10239.5|10236.3|10236.6|10233.2|44
1652117660000|2022-05-09 17:34:20|10239.1|10236.3|10237.1|10234.3|10239.8|10236.6|10237.1|10233.5|24
1652117670000|2022-05-09 17:34:30|10237.5|10233.5|10228.1|10225.3|10237.5|10234|10228.1|10225.3|46
1652117680000|2022-05-09 17:34:40|10228.5|10224.5|10230.8|10226.8|10231.2|10227.9|10227.1|10224.2|166
1652117690000|2022-05-09 17:34:50|10230.1|10227.3|10231.4|10228.6|10234.5|10230.6|10228.1|10225.2|120
1652117700000|2022-05-09 17:35:00|10231.7|10228.9|10233.8|10229.8|10235.5|10231.6|10231.1|10227.7|195
1652117710000|2022-05-09 17:35:10|10233.5|10229.5|10229.5|10225.5|10233.5|10229.9|10227.4|10223.8|48
1652117720000|2022-05-09 17:35:20|10229.2|10225.2|10226.1|10223.3|10232.5|10228.6|10226.1|10223.3|24
1652117730000|2022-05-09 17:35:30|10225.7|10222.9|10226.8|10222.8|10228.8|10225.9|10225.7|10222.2|28
1652117740000|2022-05-09 17:35:40|10226.1|10223.3|10204.8|10200.8|10226.8|10223.3|10194.4|10189|1192
1652117750000|2022-05-09 17:35:50|10207.1|10204.3|10211.2|10207.2|10214.2|10210.6|10207.1|10204.2|158
1652117760000|2022-05-09 17:36:00|10210.4|10207.6|10202.2|10198.2|10211.2|10207.8|10201.6|10198.2|106
1652117770000|2022-05-09 17:36:10|10201.4|10198.6|10192.8|10190|10202.5|10199.3|10192.1|10189.2|210
1652117780000|2022-05-09 17:36:20|10192.4|10189.6|10194.1|10191.3|10195.2|10191.3|10190.7|10187.9|81
1652117790000|2022-05-09 17:36:30|10193.8|10191|10187.2|10183.2|10195.2|10191.6|10185|10181|226
1652117800000|2022-05-09 17:36:40|10185.4|10182.6|10188.2|10184.2|10190.5|10187.3|10183.1|10179.8|74
1652117810000|2022-05-09 17:36:50|10187.1|10184.3|10187.2|10183.2|10192.2|10189.3|10186.8|10182.8|67
1652117820000|2022-05-09 17:37:00|10187|10184.2|10192.5|10188.5|10194.4|10191.6|10187|10184.2|85
1652117830000|2022-05-09 17:37:10|10192.4|10189.6|10197.2|10193.2|10198.2|10194.6|10192.4|10189|65
1652117840000|2022-05-09 17:37:20|10196.8|10192.8|10191.2|10187.2|10196.8|10193.3|10190.4|10186.5|75
1652117850000|2022-05-09 17:37:30|10190.5|10186.5|10188.9|10184.9|10191.5|10188|10186.8|10183.9|93
1652117860000|2022-05-09 17:37:40|10187.9|10183.9|10190.8|10188|10190.8|10188|10187.8|10183.9|45
1652117870000|2022-05-09 17:37:50|10190.4|10187.6|10185.1|10182.3|10192.9|10190|10184.1|10180.9|114
1652117880000|2022-05-09 17:38:00|10186.2|10182.2|10187.2|10183.2|10191.2|10187.2|10185.8|10182.2|81
1652117890000|2022-05-09 17:38:10|10186.1|10183.3|10191.9|10187.9|10193.5|10190|10184.4|10181.2|72
1652117900000|2022-05-09 17:38:20|10192.2|10188.2|10185.9|10181.9|10192.9|10188.9|10185.9|10181.9|20
1652117910000|2022-05-09 17:38:30|10185.8|10183|10191.5|10187.5|10191.5|10187.6|10185.8|10182.4|35
1652117920000|2022-05-09 17:38:40|10190.8|10188|10186.9|10182.9|10190.8|10188|10186.8|10182.9|26
1652117930000|2022-05-09 17:38:50|10187.1|10184.3|10191.1|10188.3|10192.8|10190|10187.1|10183.5|99
1652117940000|2022-05-09 17:39:00|10190.1|10187.3|10200.1|10197.3|10201.2|10197.3|10189.1|10185.5|118
1652117950000|2022-05-09 17:39:10|10200.8|10196.8|10195.7|10192.9|10202.2|10198.6|10195.1|10191.2|61
1652117960000|2022-05-09 17:39:20|10196.1|10193.3|10196.8|10192.8|10198.5|10195.3|10196.1|10192.2|108
1652117970000|2022-05-09 17:39:30|10196.5|10192.5|10194.2|10190.2|10196.8|10193.3|10193.1|10189.2|45
1652117980000|2022-05-09 17:39:40|10193.4|10190.6|10190.2|10186.2|10194.2|10190.6|10186.1|10182.2|30
1652117990000|2022-05-09 17:39:50|10190.8|10186.8|10195.2|10191.2|10196.8|10192.8|10189.4|10186.2|44
1652118000000|2022-05-09 17:40:00|10194.4|10191.6|10194.7|10191.9|10200.2|10197.3|10194.4|10191.2|204
1652118010000|2022-05-09 17:40:10|10195.1|10192.3|10194.8|10190.8|10195.1|10192.3|10190.2|10186.2|59
1652118020000|2022-05-09 17:40:20|10194.5|10190.5|10196.7|10193.9|10199.3|10195.9|10193.4|10189.8|49
1652118030000|2022-05-09 17:40:30|10196.8|10192.8|10213.4|10210.6|10217.1|10213.1|10196.8|10192.8|438
1652118040000|2022-05-09 17:40:40|10212.7|10209.9|10214.4|10211.6|10215.5|10212.6|10208.4|10205.1|169
1652118050000|2022-05-09 17:40:50|10214.8|10210.8|10215.1|10212.3|10222.2|10218.6|10214.1|10209.9|358
1652118060000|2022-05-09 17:41:00|10216.2|10212.2|10225.5|10221.5|10226.5|10222.8|10214.4|10211.2|78
1652118070000|2022-05-09 17:41:10|10224.7|10221.9|10230.2|10226.2|10230.8|10227.3|10223.2|10219.2|99
1652118080000|2022-05-09 17:41:20|10229.1|10226.3|10225.1|10222.3|10229.2|10226.3|10225.1|10221.8|62
1652118090000|2022-05-09 17:41:30|10225.7|10222.9|10227.3|10223.3|10228.1|10225.3|10222.8|10218.8|186
1652118100000|2022-05-09 17:41:40|10227.2|10223.2|10225.8|10221.8|10230.2|10226.9|10224.8|10220.8|19
1652118110000|2022-05-09 17:41:50|10225.5|10221.5|10226.8|10222.8|10228.5|10224.9|10223.7|10220.5|28
1652118120000|2022-05-09 17:42:00|10225.8|10221.8|10229.8|10225.8|10231.3|10227.9|10224.7|10221.3|22
1652118130000|2022-05-09 17:42:10|10229.5|10225.5|10225.5|10221.5|10230.5|10226.6|10225.4|10221.5|54
1652118140000|2022-05-09 17:42:20|10225.8|10221.8|10221.4|10218.6|10227.5|10223.9|10218.7|10215.5|33
1652118150000|2022-05-09 17:42:30|10221.7|10218.9|10223.2|10219.2|10226.5|10223.6|10220.4|10216.8|36
1652118160000|2022-05-09 17:42:40|10223.5|10219.5|10220.8|10216.8|10228.2|10224.9|10219.8|10215.8|64
1652118170000|2022-05-09 17:42:50|10221.1|10217.1|10218.7|10215.9|10221.8|10217.9|10216.2|10212.2|55
1652118180000|2022-05-09 17:43:00|10219.3|10215.3|10227.5|10223.5|10227.5|10223.6|10218.7|10215.2|79
1652118190000|2022-05-09 17:43:10|10227|10224.2|10222.5|10218.5|10228.1|10224.2|10220.7|10217.2|29
1652118200000|2022-05-09 17:43:20|10222.8|10218.8|10219.8|10215.8|10223.8|10220.9|10218.7|10215.5|61
1652118210000|2022-05-09 17:43:30|10219.1|10216.3|10223.8|10219.8|10224.5|10221.6|10219|10215.7|14
1652118220000|2022-05-09 17:43:40|10223.7|10220.9|10223.7|10220.9|10228.2|10224.9|10222.1|10218.8|49
1652118230000|2022-05-09 17:43:50|10222.8|10218.8|10221.4|10218.6|10225.5|10222.1|10221.4|10218.5|30
1652118240000|2022-05-09 17:44:00|10220.7|10217.9|10217.5|10213.5|10222.5|10218.9|10212.8|10208.8|41
1652118250000|2022-05-09 17:44:10|10216.7|10213.9|10217.7|10214.9|10220.8|10216.9|10213.7|10210.9|120
1652118260000|2022-05-09 17:44:20|10219.2|10215.2|10217.2|10213.2|10219.2|10215.3|10216.7|10213.2|18
1652118270000|2022-05-09 17:44:30|10217.5|10213.5|10212.8|10208.8|10217.5|10213.5|10211.7|10208.2|18
1652118280000|2022-05-09 17:44:40|10212.1|10209.3|10215.7|10211.7|10216.3|10212.3|10210.7|10206.8|16
1652118290000|2022-05-09 17:44:50|10215.8|10211.8|10216.8|10212.8|10219.8|10215.8|10214.8|10210.8|31
1652118300000|2022-05-09 17:45:00|10215.8|10211.8|10217.7|10214.9|10218.5|10214.9|10214.5|10210.5|29
1652118310000|2022-05-09 17:45:10|10216.7|10213.9|10216.8|10212.8|10218.5|10214.9|10214.7|10211.8|15
1652118320000|2022-05-09 17:45:20|10215.8|10213|10211.7|10208.9|10216.4|10213|10210.8|10206.8|17
1652118330000|2022-05-09 17:45:30|10211.8|10207.8|10209.5|10205.5|10213.1|10209.1|10208|10204.6|140
1652118340000|2022-05-09 17:45:40|10209|10206.2|10215.1|10211.1|10215.8|10212.5|10209|10206.2|27
1652118350000|2022-05-09 17:45:50|10215.5|10211.5|10207.1|10203.1|10215.8|10212.2|10207|10203.1|28
1652118360000|2022-05-09 17:46:00|10206.7|10203.9|10207.1|10203.1|10209.5|10206.2|10206|10202.5|53
1652118370000|2022-05-09 17:46:10|10206.5|10203.7|10207.1|10203.1|10207.5|10204.2|10202.4|10199.5|36
1652118380000|2022-05-09 17:46:20|10207.5|10203.5|10207.1|10203.1|10210.1|10207.2|10207|10203|37
1652118390000|2022-05-09 17:46:30|10206.5|10202.5|10203.8|10199.8|10206.5|10202.5|10203.8|10199.8|17
1652118400000|2022-05-09 17:46:40|10204.1|10200.1|10193.1|10189.1|10204.1|10200.6|10192|10188.8|66
1652118410000|2022-05-09 17:46:50|10192.8|10188.8|10190.5|10186.5|10193.1|10189.2|10190|10186.5|93
1652118420000|2022-05-09 17:47:00|10190|10187.2|10188.5|10184.5|10193.1|10189.2|10185|10181.5|208
1652118430000|2022-05-09 17:47:10|10187.5|10183.5|10188.8|10184.8|10192.5|10188.5|10187|10183.5|130
1652118440000|2022-05-09 17:47:20|10189.4|10186.6|10200.7|10197.9|10201.5|10197.9|10189.4|10186.6|111
1652118450000|2022-05-09 17:47:30|10200.5|10196.5|10204.7|10201.9|10206.2|10202.2|10199.1|10195.5|41
1652118460000|2022-05-09 17:47:40|10204.8|10200.8|10209.2|10206.4|10214.3|10210.9|10204.7|10200.8|67
1652118470000|2022-05-09 17:47:50|10208.7|10205.9|10211.5|10207.5|10211.5|10208.2|10208.1|10204.8|31
1652118480000|2022-05-09 17:48:00|10211|10208.2|10221.5|10217.5|10222.3|10218.9|10211|10208.2|162
1652118490000|2022-05-09 17:48:10|10220.4|10216.4|10220.8|10216.8|10224.5|10220.9|10218.7|10214.8|61
1652118500000|2022-05-09 17:48:20|10220.5|10216.5|10216.7|10213.9|10221.5|10217.6|10216.7|10212.8|24
1652118510000|2022-05-09 17:48:30|10217.5|10213.5|10214.7|10211.9|10218.8|10214.9|10213|10209.8|43
1652118520000|2022-05-09 17:48:40|10215.2|10211.2|10214.8|10210.8|10215.5|10211.9|10212.8|10208.8|28
1652118530000|2022-05-09 17:48:50|10213.7|10210.9|10213.8|10209.8|10214.8|10211.4|10211.7|10208.5|32
1652118540000|2022-05-09 17:49:00|10214.1|10210.1|10201.8|10197.8|10214.5|10210.5|10201.8|10197.8|164
1652118550000|2022-05-09 17:49:10|10202.5|10198.5|10199.2|10195.2|10203.5|10199.9|10198.7|10195.2|33
1652118560000|2022-05-09 17:49:20|10198.7|10195.9|10192.7|10189.9|10201.2|10197.3|10192.7|10189.5|267
1652118570000|2022-05-09 17:49:30|10193.5|10189.5|10194.3|10190.3|10196.3|10192.9|10189.4|10185.8|46
1652118580000|2022-05-09 17:49:40|10192.7|10189.9|10197.5|10193.5|10198.5|10194.5|10192.7|10189.8|29
1652118590000|2022-05-09 17:49:50|10197.8|10193.8|10197.8|10193.8|10200.1|10197.3|10195.7|10192.5|34
1652118600000|2022-05-09 17:50:00|10198.1|10194.1|10195.8|10191.8|10199.8|10196.9|10195.8|10191.8|20
1652118610000|2022-05-09 17:50:10|10195.7|10192.9|10202.8|10198.8|10202.8|10198.9|10195.7|10192.9|41
1652118620000|2022-05-09 17:50:20|10202.7|10199.9|10202.8|10198.8|10205.8|10202.6|10201.8|10197.8|40
1652118630000|2022-05-09 17:50:30|10202.5|10198.5|10200.7|10197.9|10205.5|10201.9|10200.7|10196.8|44
1652118640000|2022-05-09 17:50:40|10201.8|10197.8|10203.8|10199.8|10206.5|10202.6|10200.4|10196.8|16
1652118650000|2022-05-09 17:50:50|10202.8|10198.8|10199.8|10195.8|10203.5|10199.6|10198.7|10195.8|19
1652118660000|2022-05-09 17:51:00|10198.1|10195.3|10195.8|10191.8|10200.2|10196.6|10194.2|10190.2|53
1652118670000|2022-05-09 17:51:10|10194.7|10191.9|10194.7|10191.9|10198.8|10195.3|10194.4|10190.8|31
1652118680000|2022-05-09 17:51:20|10194.8|10190.8|10190.7|10187.9|10194.8|10191.6|10190.7|10187.5|52
1652118690000|2022-05-09 17:51:30|10191.5|10187.5|10196.7|10193.9|10197.8|10193.9|10189.7|10186.3|39
1652118700000|2022-05-09 17:51:40|10197.2|10193.2|10199.2|10195.2|10200.5|10196.5|10194.2|10190.2|32
1652118710000|2022-05-09 17:51:50|10199.1|10196.3|10204.8|10200.8|10205.5|10201.9|10199.1|10195.8|29
1652118720000|2022-05-09 17:52:00|10204.5|10200.5|10202.7|10199.9|10204.8|10200.9|10199.7|10195.8|44
1652118730000|2022-05-09 17:52:10|10203.5|10199.5|10194.7|10191.9|10203.5|10199.9|10193.4|10189.8|37
1652118740000|2022-05-09 17:52:20|10194.4|10191.6|10194.7|10191.9|10195.2|10191.9|10193.7|10190.5|21
1652118750000|2022-05-09 17:52:30|10193.4|10190.6|10183.4|10180.6|10193.4|10190.6|10183.4|10179.8|93
1652118760000|2022-05-09 17:52:40|10183.6|10180.8|10179.7|10176.9|10183.6|10180.8|10175.4|10171.8|207
1652118770000|2022-05-09 17:52:50|10180.5|10176.5|10175.8|10171.8|10180.5|10177.6|10172.7|10169.8|133
1652118780000|2022-05-09 17:53:00|10175.7|10172.9|10183.7|10180.9|10186.2|10182.9|10175.1|10171.5|68
1652118790000|2022-05-09 17:53:10|10184.2|10180.2|10181.1|10178.3|10189.5|10185.9|10181.1|10178.2|58
1652118800000|2022-05-09 17:53:20|10183.2|10179.2|10189.2|10185.2|10189.5|10185.9|10179.7|10176.5|178
1652118810000|2022-05-09 17:53:30|10188.7|10185.9|10185.2|10181.2|10188.7|10185.9|10184.7|10181.2|25
1652118820000|2022-05-09 17:53:40|10185.5|10181.5|10180.2|10176.2|10186.8|10183.6|10179.7|10176.2|71
1652118830000|2022-05-09 17:53:50|10179.8|10175.8|10181.8|10177.8|10185|10181.6|10179.7|10175.8|111
1652118840000|2022-05-09 17:54:00|10181.7|10177.7|10187.7|10184.9|10188.8|10184.9|10178.7|10175.3|74
1652118850000|2022-05-09 17:54:10|10188.3|10184.3|10184.8|10180.8|10189.2|10185.9|10182.7|10179.5|37
1652118860000|2022-05-09 17:54:20|10185.5|10181.5|10192.8|10188.8|10192.8|10189.3|10184.8|10180.8|59
1652118870000|2022-05-09 17:54:30|10193.2|10189.2|10195.8|10191.8|10199.8|10196.3|10192.4|10188.5|40
1652118880000|2022-05-09 17:54:40|10197.2|10193.2|10191.8|10187.8|10199.8|10195.9|10189.2|10185.8|110
1652118890000|2022-05-09 17:54:50|10190.8|10186.8|10187.8|10183.8|10191.8|10187.9|10187.7|10183.8|31
1652118900000|2022-05-09 17:55:00|10187.7|10184.9|10188.4|10185.6|10194.5|10190.5|10184.5|10180.5|132
1652118910000|2022-05-09 17:55:10|10188.5|10184.5|10186.5|10182.5|10189.2|10185.6|10184.7|10180.8|24
1652118920000|2022-05-09 17:55:20|10186.4|10183.6|10186.5|10182.5|10188.2|10184.2|10186|10182.5|14
1652118930000|2022-05-09 17:55:30|10186.8|10182.8|10189.1|10185.1|10189.1|10186.2|10186.4|10182.5|28
1652118940000|2022-05-09 17:55:40|10188.4|10185.6|10189.5|10185.5|10191.5|10188.6|10183.4|10180|55
1652118950000|2022-05-09 17:55:50|10189.4|10186.6|10189.1|10185.1|10191.4|10188.6|10188|10185.1|30
1652118960000|2022-05-09 17:56:00|10189.5|10185.5|10192.1|10188.1|10192.1|10188.6|10187.1|10183.1|27
1652118970000|2022-05-09 17:56:10|10192|10189.2|10191.5|10187.5|10192.5|10189.2|10190.4|10186.5|26
1652118980000|2022-05-09 17:56:20|10189.8|10185.8|10188.5|10184.5|10189.8|10186.6|10182.4|10179.5|37
1652118990000|2022-05-09 17:56:30|10190.1|10186.1|10189.5|10185.5|10192.5|10188.5|10188|10184.5|31
1652119000000|2022-05-09 17:56:40|10188.5|10184.5|10186.5|10182.5|10192.1|10188.6|10185.4|10181.5|42
1652119010000|2022-05-09 17:56:50|10185.7|10182.9|10186.4|10183.6|10191.5|10187.5|10184.4|10181.1|29
1652119020000|2022-05-09 17:57:00|10186.1|10183.3|10193.5|10189.5|10193.5|10189.5|10184.1|10181.1|59
1652119030000|2022-05-09 17:57:10|10194.1|10190.1|10204.8|10200.8|10206.5|10202.9|10193.5|10189.5|174
1652119040000|2022-05-09 17:57:20|10204.2|10201.4|10204.8|10200.8|10208.8|10205.9|10202.7|10199.8|87
1652119050000|2022-05-09 17:57:30|10204.4|10201.6|10214.8|10210.8|10215.4|10211.6|10204.4|10201.6|80
1652119060000|2022-05-09 17:57:40|10214.6|10210.6|10216.7|10213.9|10217.8|10214.2|10211.7|10208.3|151
1652119070000|2022-05-09 17:57:50|10216.4|10213.6|10217.8|10213.8|10219.4|10215.9|10215.3|10211.8|48
1652119080000|2022-05-09 17:58:00|10214.7|10211.9|10216.8|10212.8|10221.8|10218.9|10213.7|10210.8|67
1652119090000|2022-05-09 17:58:10|10215.7|10212.9|10213.8|10209.8|10215.8|10212.9|10210.8|10206.8|43
1652119100000|2022-05-09 17:58:20|10213.3|10210.5|10215.8|10211.8|10219.8|10215.9|10212.7|10208.8|30
1652119110000|2022-05-09 17:58:30|10216.7|10213.9|10220.7|10217.9|10220.8|10217.9|10216.7|10213.4|60
1652119120000|2022-05-09 17:58:40|10222.4|10218.4|10217.8|10213.8|10222.4|10218.9|10215|10212.1|51
1652119130000|2022-05-09 17:58:50|10217.3|10214.5|10220.8|10216.8|10222.1|10218.5|10217.3|10214.4|29
1652119140000|2022-05-09 17:59:00|10220.3|10217.5|10207.4|10204.6|10221.4|10217.9|10207.4|10204.6|192
1652119150000|2022-05-09 17:59:10|10208.5|10204.5|10210.5|10206.5|10211.1|10207.6|10207.4|10204.5|109
1652119160000|2022-05-09 17:59:20|10209.7|10206.9|10210.1|10206.1|10213.1|10209.1|10209|10205.5|37
1652119170000|2022-05-09 17:59:30|10209.4|10206.6|10212.5|10208.5|10213.5|10209.6|10208.4|10204.5|30
1652119180000|2022-05-09 17:59:40|10211.5|10207.5|10214.3|10211.5|10214.8|10211.6|10211.4|10207.5|21
1652119190000|2022-05-09 17:59:50|10213|10210.2|10210.5|10206.5|10216.4|10213.6|10208.4|10204.5|72
1652119200000|2022-05-09 18:00:00|10209.8|10205.8|10217.8|10213.8|10220.4|10216.9|10208.8|10204.8|89
1652119210000|2022-05-09 18:00:10|10217.5|10213.5|10215|10212.2|10219.4|10215.9|10213.8|10210.4|78
1652119220000|2022-05-09 18:00:20|10217.3|10214.5|10234.8|10230.8|10235.8|10231.9|10217.3|10214.5|212
1652119230000|2022-05-09 18:00:30|10234.7|10231.9|10232.4|10228.4|10237.8|10233.9|10229|10226.1|165
1652119240000|2022-05-09 18:00:40|10231.7|10228.9|10229.7|10226.9|10232.3|10228.9|10228.7|10225.1|136
1652119250000|2022-05-09 18:00:50|10230.3|10226.3|10230.4|10226.4|10230.4|10227.5|10229|10225.6|19
1652119260000|2022-05-09 18:01:00|10229.4|10225.4|10223.4|10219.4|10229.8|10226.5|10222.7|10219.3|77
1652119270000|2022-05-09 18:01:10|10222.7|10219.9|10219.8|10215.8|10223.8|10220.5|10216.3|10212.8|37
1652119280000|2022-05-09 18:01:20|10218.7|10215.9|10223.8|10219.8|10225.8|10222.4|10218.7|10215.4|66
1652119290000|2022-05-09 18:01:30|10222.7|10219.9|10223.1|10219.1|10225.8|10221.9|10219.7|10215.8|32
1652119300000|2022-05-09 18:01:40|10223.5|10219.5|10221.7|10218.9|10225.3|10221.9|10221.7|10217.8|37
1652119310000|2022-05-09 18:01:50|10222.8|10218.8|10220.8|10216.8|10225.4|10221.9|10219|10215.5|175
1652119320000|2022-05-09 18:02:00|10221.5|10217.5|10217.4|10214.6|10222.5|10218.9|10217.4|10214.2|29
1652119330000|2022-05-09 18:02:10|10218.1|10214.1|10209.1|10205.1|10220.1|10216.6|10206.4|10203.5|40
1652119340000|2022-05-09 18:02:20|10210.1|10206.1|10204.5|10200.5|10211.5|10208.1|10200.7|10197.3|120
1652119350000|2022-05-09 18:02:30|10204.4|10201.6|10208.5|10204.5|10210.5|10206.5|10203.7|10200.5|42
1652119360000|2022-05-09 18:02:40|10207.7|10204.9|10206.1|10202.1|10208.5|10204.9|10204.1|10200.1|35
1652119370000|2022-05-09 18:02:50|10205|10202.2|10210.8|10206.8|10214.5|10210.9|10205|10201.5|29
1652119380000|2022-05-09 18:03:00|10210.5|10206.5|10209.5|10205.5|10216.5|10212.5|10208.4|10204.8|50
1652119390000|2022-05-09 18:03:10|10209.4|10206.6|10208.5|10204.5|10213.5|10209.5|10208|10204.5|29
1652119400000|2022-05-09 18:03:20|10208.2|10204.2|10203.5|10199.5|10208.2|10204.2|10202.7|10198.8|29
1652119410000|2022-05-09 18:03:30|10203.4|10200.6|10201.5|10197.5|10204.1|10201.1|10200.8|10196.8|42
1652119420000|2022-05-09 18:03:40|10201.8|10197.8|10201.5|10197.5|10203.8|10200.2|10199|10195.5|68
1652119430000|2022-05-09 18:03:50|10202.5|10198.5|10195.4|10192.6|10202.5|10199.6|10195.4|10191.8|34
1652119440000|2022-05-09 18:04:00|10195.8|10191.8|10194.4|10191.6|10198.5|10194.9|10194|10191.2|69
1652119450000|2022-05-09 18:04:10|10195.4|10192.6|10195.5|10191.5|10199.5|10195.9|10194.5|10190.5|62
1652119460000|2022-05-09 18:04:20|10195.8|10191.8|10195.8|10191.8|10199.5|10195.9|10194.4|10190.5|56
1652119470000|2022-05-09 18:04:30|10195.7|10192.9|10196.8|10192.8|10197.5|10193.9|10195.7|10192.3|11
1652119480000|2022-05-09 18:04:40|10197.1|10193.1|10196.8|10192.8|10201.5|10198.5|10196.4|10192.8|37
1652119490000|2022-05-09 18:04:50|10197.5|10193.5|10201.5|10197.5|10201.6|10198.6|10197.5|10193.5|168
1652119500000|2022-05-09 18:05:00|10199.1|10195.1|10196.4|10193.6|10202.1|10199.2|10193.7|10189.8|88
1652119510000|2022-05-09 18:05:10|10197.4|10193.4|10210.5|10206.5|10210.5|10207.6|10197.4|10193.4|59
1652119520000|2022-05-09 18:05:20|10209.7|10206.9|10201.8|10197.8|10213.5|10209.5|10201.7|10197.8|239
1652119530000|2022-05-09 18:05:30|10201.5|10197.5|10203.8|10199.8|10203.8|10200.9|10198.9|10195.4|39
1652119540000|2022-05-09 18:05:40|10203.5|10199.5|10199.8|10195.8|10203.5|10199.5|10196.1|10193.2|66
1652119550000|2022-05-09 18:05:50|10199.2|10195.2|10198.1|10195.3|10199.8|10195.8|10194.4|10191.2|36
1652119560000|2022-05-09 18:06:00|10198.8|10194.8|10199.2|10195.2|10199.2|10195.6|10193.4|10190.2|92
1652119570000|2022-05-09 18:06:10|10199.1|10196.3|10203.1|10200.3|10204.8|10200.8|10198.5|10194.5|73
1652119580000|2022-05-09 18:06:20|10203.5|10199.5|10203.7|10200.9|10205.5|10202.3|10202.7|10199.2|38
1652119590000|2022-05-09 18:06:30|10204.1|10201.3|10197.5|10193.5|10204.2|10201.3|10196.8|10192.8|100
1652119600000|2022-05-09 18:06:40|10196.7|10193.9|10191.8|10187.8|10197.8|10194.3|10190.8|10186.8|149
1652119610000|2022-05-09 18:06:50|10190.7|10187.9|10189.5|10185.5|10191|10187.9|10187.7|10184.5|180
1652119620000|2022-05-09 18:07:00|10188.4|10185.6|10189.2|10185.2|10191.5|10187.5|10185.1|10181.8|139
1652119630000|2022-05-09 18:07:10|10188.7|10185.9|10188.7|10185.9|10189.7|10186.9|10186.2|10182.2|221
1652119640000|2022-05-09 18:07:20|10189.3|10185.3|10189.5|10185.5|10190.8|10187.9|10187.7|10184.2|201
1652119650000|2022-05-09 18:07:30|10189.8|10185.8|10190.8|10186.8|10191.5|10188.1|10186.2|10182.2|66
1652119660000|2022-05-09 18:07:40|10190.5|10186.5|10190.2|10186.2|10192.2|10188.8|10188.7|10185.2|36
1652119670000|2022-05-09 18:07:50|10188.7|10185.9|10190.1|10187.3|10191.2|10187.3|10188.1|10184.8|95
1652119680000|2022-05-09 18:08:00|10189.5|10185.5|10185.5|10181.5|10191.2|10187.6|10182.8|10179.3|245
1652119690000|2022-05-09 18:08:10|10185.2|10181.2|10184.8|10180.8|10189.2|10185.2|10184.8|10180.8|51
1652119700000|2022-05-09 18:08:20|10185.2|10181.2|10191.8|10187.8|10194.8|10190.8|10183.7|10179.9|123
1652119710000|2022-05-09 18:08:30|10191.1|10188.3|10189.8|10185.8|10191.1|10188.3|10183.4|10180.2|84
1652119720000|2022-05-09 18:08:40|10190.8|10186.8|10194.7|10191.9|10200.1|10196.2|10190.8|10186.8|279
1652119730000|2022-05-09 18:08:50|10194.8|10190.8|10196.4|10193.6|10197.8|10193.9|10191.5|10187.8|56
1652119740000|2022-05-09 18:09:00|10196|10193.2|10194|10191.2|10196.6|10193.6|10191|10187.5|42
1652119750000|2022-05-09 18:09:10|10194.5|10190.5|10190.5|10186.5|10196.1|10192.1|10189.4|10185.8|155
1652119760000|2022-05-09 18:09:20|10189.7|10186.9|10196.8|10192.8|10197.1|10193.2|10189.1|10185.5|140
1652119770000|2022-05-09 18:09:30|10197.1|10193.1|10193.8|10189.8|10197.8|10194.6|10191.7|10188.8|67
1652119780000|2022-05-09 18:09:40|10194.5|10190.5|10189.8|10185.8|10194.8|10190.9|10186.4|10183.6|83
1652119790000|2022-05-09 18:09:50|10189.5|10185.5|10192.8|10188.8|10195.2|10191.9|10188.7|10184.8|46
1652119800000|2022-05-09 18:10:00|10192.1|10189.3|10188.5|10184.5|10192.5|10189.3|10186.4|10182.8|99
1652119810000|2022-05-09 18:10:10|10189.5|10185.5|10174.8|10170.8|10189.5|10185.5|10171.1|10168.2|297
1652119820000|2022-05-09 18:10:20|10174.7|10171.9|10172.8|10168.8|10176.8|10172.9|10172.7|10168.8|58
1652119830000|2022-05-09 18:10:30|10173|10170.2|10172.1|10169.3|10173.8|10170.2|10169.4|10166.2|57
1652119840000|2022-05-09 18:10:40|10170.4|10167.6|10181.5|10177.5|10181.5|10177.5|10170.4|10167.5|49
1652119850000|2022-05-09 18:10:50|10180.8|10176.8|10178.7|10175.9|10185.8|10182.3|10178.4|10174.8|255
1652119860000|2022-05-09 18:11:00|10179.2|10175.2|10166.4|10163.6|10179.8|10176.4|10166.4|10163.2|228
1652119870000|2022-05-09 18:11:10|10167.2|10163.2|10174.2|10170.2|10174.2|10170.6|10167.1|10163.2|50
1652119880000|2022-05-09 18:11:20|10174.4|10171.6|10173.4|10170.6|10179.2|10175.2|10172.4|10169.2|74
1652119890000|2022-05-09 18:11:30|10173.5|10169.5|10176.8|10172.8|10180.2|10176.9|10172.4|10169.2|194
1652119900000|2022-05-09 18:11:40|10175.8|10171.8|10160.5|10156.5|10175.8|10171.9|10155.4|10152|318
1652119910000|2022-05-09 18:11:50|10159.4|10156.6|10164.5|10160.5|10165.5|10161.9|10159.4|10155.9|84
1652119920000|2022-05-09 18:12:00|10163.8|10159.8|10166.4|10163.6|10173.5|10169.6|10163.1|10159.5|125
1652119930000|2022-05-09 18:12:10|10165.4|10162.6|10169.4|10166.6|10171.2|10167.6|10165.4|10161.9|31
1652119940000|2022-05-09 18:12:20|10169.1|10166.3|10165.5|10161.5|10173.2|10169.6|10164.4|10160.5|75
1652119950000|2022-05-09 18:12:30|10164.5|10160.5|10164.5|10160.5|10169.9|10166.6|10162.8|10159.5|83
1652119960000|2022-05-09 18:12:40|10163.4|10160.6|10160.9|10156.9|10165.5|10162|10156.4|10153|136
1652119970000|2022-05-09 18:12:50|10161.2|10157.2|10159.5|10155.5|10163.5|10160.6|10158.4|10154.9|71
1652119980000|2022-05-09 18:13:00|10158.9|10154.9|10163.5|10159.5|10164.5|10161|10157.4|10153.5|138
1652119990000|2022-05-09 18:13:10|10163.1|10160.3|10160.4|10157.6|10165.2|10161.6|10160.4|10157.2|117
1652120000000|2022-05-09 18:13:20|10160.9|10156.9|10161.4|10158.6|10163.5|10160|10158.4|10155.6|158
1652120010000|2022-05-09 18:13:30|10161.9|10157.9|10164.1|10161.3|10165.2|10161.6|10157.4|10154.5|115
1652120020000|2022-05-09 18:13:40|10164.4|10161.6|10163.5|10159.5|10166.9|10163.6|10162.3|10158.9|52
1652120030000|2022-05-09 18:13:50|10163.8|10159.8|10164.5|10160.5|10166.5|10163|10163.1|10159.5|40
1652120040000|2022-05-09 18:14:00|10164.2|10160.2|10165.5|10161.5|10170.5|10167.6|10161.4|10158.2|144
1652120050000|2022-05-09 18:14:10|10165.4|10162.6|10167.4|10164.6|10170|10166.6|10165.4|10162.6|36
1652120060000|2022-05-09 18:14:20|10167.9|10163.9|10163.5|10159.5|10170.8|10167|10163.5|10159.5|86
1652120070000|2022-05-09 18:14:30|10164.5|10160.5|10169.5|10165.5|10172.5|10169.6|10163.4|10159.9|121
1652120080000|2022-05-09 18:14:40|10170.5|10166.5|10171.5|10167.5|10173.2|10169.6|10170.4|10166.5|25
1652120090000|2022-05-09 18:14:50|10171.8|10167.8|10171.4|10168.6|10173.9|10170.6|10170.1|10166.5|21
1652120100000|2022-05-09 18:15:00|10172.2|10168.2|10166.4|10163.6|10176.5|10172.6|10166.4|10163.6|96
1652120110000|2022-05-09 18:15:10|10166.9|10162.9|10169.5|10165.5|10170|10166.6|10164.4|10161|136
1652120120000|2022-05-09 18:15:20|10169.1|10166.3|10169.4|10166.6|10170.2|10166.6|10166.8|10163.2|24
1652120130000|2022-05-09 18:15:30|10170.2|10166.2|10174.5|10170.5|10174.5|10170.6|10169.4|10166.2|124
1652120140000|2022-05-09 18:15:40|10174.2|10170.2|10183.8|10179.8|10185.8|10182.9|10171.4|10168.2|136
1652120150000|2022-05-09 18:15:50|10183.1|10180.3|10176.8|10172.8|10183.1|10180.3|10174.7|10171.3|95
1652120160000|2022-05-09 18:16:00|10176.2|10173.4|10188.7|10185.9|10189.2|10186.3|10175.7|10172.2|70
1652120170000|2022-05-09 18:16:10|10190.2|10186.2|10186.8|10182.8|10190.2|10186.6|10183.4|10179.8|99
1652120180000|2022-05-09 18:16:20|10186.2|10182.2|10185.1|10181.1|10189|10185.2|10183.4|10179.8|250
1652120190000|2022-05-09 18:16:30|10184|10181.2|10180|10177.2|10185.1|10181.2|10179|10176.1|69
1652120200000|2022-05-09 18:16:40|10179.7|10176.9|10183|10180.2|10184|10180.6|10178.4|10175.1|63
1652120210000|2022-05-09 18:16:50|10183.1|10179.1|10188.3|10185.5|10189.8|10186.5|10183.1|10179.1|272
1652120220000|2022-05-09 18:17:00|10189.4|10185.4|10187.3|10184.5|10190.4|10187.5|10184.3|10181.5|91
1652120230000|2022-05-09 18:17:10|10188.1|10184.1|10189.8|10185.8|10189.8|10186.2|10184.3|10181.1|117
1652120240000|2022-05-09 18:17:20|10189|10186.2|10197|10194.2|10197|10194.2|10187.4|10184.5|141
1652120250000|2022-05-09 18:17:30|10197.8|10193.8|10200.8|10196.8|10201.1|10197.2|10196|10192.8|122
1652120260000|2022-05-09 18:17:40|10200.3|10197.5|10199.8|10195.8|10200.9|10197.5|10197|10194.1|47
1652120270000|2022-05-09 18:17:50|10199.1|10195.1|10203.3|10200.5|10206.1|10202.7|10197|10193.5|115
1652120280000|2022-05-09 18:18:00|10203.4|10199.4|10193.8|10189.8|10203.6|10200.2|10193|10189.8|252
1652120290000|2022-05-09 18:18:10|10193.4|10190.6|10187.1|10183.1|10194.1|10190.7|10186|10183.1|171
1652120300000|2022-05-09 18:18:20|10187.3|10184.5|10192.4|10189.6|10195.1|10191.2|10187.3|10184.4|74
1652120310000|2022-05-09 18:18:30|10192|10189.2|10185.1|10181.1|10193.1|10190.2|10183|10180.1|82
1652120320000|2022-05-09 18:18:40|10184.4|10181.6|10185|10182.2|10190.1|10186.4|10183|10179.1|174
1652120330000|2022-05-09 18:18:50|10184.7|10181.9|10183|10180.2|10185.8|10182.2|10180|10176.8|66
1652120340000|2022-05-09 18:19:00|10183.1|10179.1|10188.8|10184.8|10191.5|10188.2|10180|10177.1|80
1652120350000|2022-05-09 18:19:10|10188|10185.2|10186.1|10182.1|10188.1|10185.2|10185|10181.1|49
1652120360000|2022-05-09 18:19:20|10186|10183.2|10168.7|10165.9|10187.1|10184.2|10167.7|10164.8|231
1652120370000|2022-05-09 18:19:30|10170.8|10166.8|10171.2|10167.2|10173.2|10169.9|10169.1|10165.8|47
1652120380000|2022-05-09 18:19:40|10171.3|10167.3|10171.5|10167.5|10171.8|10168.6|10169.7|10166.8|41
1652120390000|2022-05-09 18:19:50|10170.7|10167.9|10176|10173.2|10177.1|10173.6|10170.7|10167.5|265
1652120400000|2022-05-09 18:20:00|10177.1|10173.1|10171.1|10167.1|10181.8|10178.5|10167|10164.1|124
1652120410000|2022-05-09 18:20:10|10170.8|10166.8|10170|10167.2|10171.8|10168.2|10165.7|10162.5|122
1652120420000|2022-05-09 18:20:20|10169.8|10165.8|10167.1|10163.1|10172.8|10169.2|10166|10162.1|53
1652120430000|2022-05-09 18:20:30|10167.8|10163.8|10173.1|10169.1|10174.5|10171.2|10166.1|10162.1|48
1652120440000|2022-05-09 18:20:40|10173|10170.2|10176.8|10172.8|10177|10174.2|10172.7|10169.1|41
1652120450000|2022-05-09 18:20:50|10176.1|10172.1|10174.1|10170.1|10176.6|10173.2|10172.7|10169.1|47
1652120460000|2022-05-09 18:21:00|10174|10171.2|10174.3|10171.5|10181.1|10177.5|10174|10170.6|189
1652120470000|2022-05-09 18:21:10|10175.1|10171.1|10167.8|10163.8|10176.4|10173.5|10167|10163.8|78
1652120480000|2022-05-09 18:21:20|10167.4|10163.4|10169.3|10166.5|10171.4|10167.9|10167|10163.4|92
1652120490000|2022-05-09 18:21:30|10170.1|10166.1|10174.3|10171.5|10175.1|10172.2|10169.9|10165.9|52
1652120500000|2022-05-09 18:21:40|10173.3|10170.5|10165.8|10161.8|10174.1|10170.5|10162.7|10159.8|132
1652120510000|2022-05-09 18:21:50|10165.4|10161.4|10180.1|10176.1|10180.1|10176.5|10163.3|10159.4|213
1652120520000|2022-05-09 18:22:00|10179.8|10175.8|10174.4|10170.4|10180.1|10176.5|10174.4|10170.4|128
1652120530000|2022-05-09 18:22:10|10173.7|10170.9|10177.4|10173.4|10179.1|10175.2|10173.3|10169.4|77
1652120540000|2022-05-09 18:22:20|10177.1|10173.1|10180.7|10176.7|10185.9|10183.1|10175.3|10172.1|122
1652120550000|2022-05-09 18:22:30|10180.3|10177.5|10175.1|10171.1|10182.2|10178.8|10174.6|10170.7|89
1652120560000|2022-05-09 18:22:40|10174.6|10171.8|10177.4|10173.4|10177.7|10174.5|10173.6|10170.1|76
1652120570000|2022-05-09 18:22:50|10176|10173.2|10172.4|10168.4|10177.2|10173.8|10169|10165.4|97
1652120580000|2022-05-09 18:23:00|10174.4|10170.4|10177.7|10173.7|10180.4|10176.8|10171.6|10168.7|213
1652120590000|2022-05-09 18:23:10|10177.3|10174.5|10174.6|10171.8|10179.2|10175.8|10173.6|10170.1|55
1652120600000|2022-05-09 18:23:20|10174.7|10170.7|10174.7|10170.7|10177.7|10174.8|10174.3|10170.7|78
1652120610000|2022-05-09 18:23:30|10175.2|10172.4|10179.7|10175.7|10185.7|10182.2|10175.2|10172.4|184
1652120620000|2022-05-09 18:23:40|10178.7|10174.7|10177.6|10174.8|10179.4|10175.4|10173.3|10169.9|61
1652120630000|2022-05-09 18:23:50|10178.1|10174.1|10185.4|10181.4|10187.1|10184.1|10176.3|10172.7|164
1652120640000|2022-05-09 18:24:00|10186.1|10182.1|10186.7|10182.7|10188.7|10184.8|10183.1|10179.7|71
1652120650000|2022-05-09 18:24:10|10186.4|10182.4|10191.9|10189.1|10194.4|10190.4|10186.3|10182.4|324
1652120660000|2022-05-09 18:24:20|10192.4|10188.4|10200|10196|10200|10196.5|10191|10187|130
1652120670000|2022-05-09 18:24:30|10199.4|10195.4|10206.5|10203.7|10212.6|10209.4|10197.9|10194.4|418
1652120680000|2022-05-09 18:24:40|10206.9|10204.1|10207.7|10203.7|10211.4|10208.1|10205.3|10202|407
1652120690000|2022-05-09 18:24:50|10207.4|10203.4|10205|10201|10210.3|10206.4|10203.9|10201|197
1652120700000|2022-05-09 18:25:00|10204.6|10201.8|10202.7|10198.7|10210|10206.1|10200.4|10196.4|180
1652120710000|2022-05-09 18:25:10|10203|10199|10203.7|10199.7|10204.7|10201.2|10197.8|10194.4|152
1652120720000|2022-05-09 18:25:20|10202|10199.2|10201.4|10197.4|10203.1|10199.2|10199.3|10196.4|112
1652120730000|2022-05-09 18:25:30|10201.1|10197.1|10195.1|10191.1|10201.1|10197.8|10190.3|10186.9|357
1652120740000|2022-05-09 18:25:40|10195|10192.2|10199.4|10195.4|10201.4|10197.5|10193.3|10189.4|85
1652120750000|2022-05-09 18:25:50|10198.7|10194.7|10195.4|10191.4|10199.4|10196.5|10195.3|10191.4|91
1652120760000|2022-05-09 18:26:00|10194.3|10191.5|10197.1|10193.1|10197.1|10193.1|10189|10186.1|525
1652120770000|2022-05-09 18:26:10|10197.4|10193.4|10190.1|10186.1|10197.7|10193.7|10188|10184.4|457
1652120780000|2022-05-09 18:26:20|10189.3|10186.5|10191.4|10187.4|10197.1|10193.2|10189.3|10186.1|143
1652120790000|2022-05-09 18:26:30|10192|10189.2|10201.1|10197.1|10201.1|10197.5|10188.3|10185.1|141
1652120800000|2022-05-09 18:26:40|10200.3|10197.5|10191.4|10187.4|10204.7|10201.2|10188.8|10185.4|175
1652120810000|2022-05-09 18:26:50|10191.1|10187.1|10190.4|10186.4|10193.4|10189.8|10188.8|10185.4|88
1652120820000|2022-05-09 18:27:00|10189.4|10185.4|10203.1|10199.1|10203.4|10199.5|10189|10185.4|176
1652120830000|2022-05-09 18:27:10|10202.4|10198.4|10198.1|10194.1|10202.4|10198.5|10190.3|10187.1|143
1652120840000|2022-05-09 18:27:20|10197.6|10194.8|10196.1|10192.1|10201.6|10198.2|10195.6|10192.1|173
1652120850000|2022-05-09 18:27:30|10195|10192.2|10191.4|10187.4|10195|10192.2|10183.1|10179.7|489
1652120860000|2022-05-09 18:27:40|10191.6|10187.6|10199.1|10195.1|10204.7|10200.9|10191.6|10187.6|211
1652120870000|2022-05-09 18:27:50|10198|10195.2|10198.6|10195.8|10202.1|10199.2|10191|10187.1|191
1652120880000|2022-05-09 18:28:00|10198.9|10196.1|10222.8|10220|10228.3|10224.9|10198.9|10195.7|2112
1652120890000|2022-05-09 18:28:10|10223|10220.2|10226.3|10223.5|10227.4|10224.5|10218.2|10214.4|1368
1652120900000|2022-05-09 18:28:20|10226.7|10223.9|10230.3|10227.5|10232.8|10229.8|10224.7|10221.4|1008
1652120910000|2022-05-09 18:28:30|10230.5|10226.5|10226.3|10223.5|10231.9|10228.5|10225|10221.4|734
1652120920000|2022-05-09 18:28:40|10225.3|10222.5|10223.3|10220.5|10227.9|10224.5|10219.8|10216.4|916
1652120930000|2022-05-09 18:28:50|10223.7|10220.9|10220.3|10217.5|10224.4|10220.9|10218.9|10216.1|1077
1652120940000|2022-05-09 18:29:00|10221|10218.2|10218.6|10215.8|10222.8|10218.9|10214.3|10211.4|1131
1652120950000|2022-05-09 18:29:10|10218.7|10214.7|10210.6|10207.8|10219.7|10216.8|10208.6|10205.7|887
1652120960000|2022-05-09 18:29:20|10211.6|10208.8|10214|10211.2|10216.7|10213.5|10208.6|10205.8|861
1652120970000|2022-05-09 18:29:30|10213.7|10209.7|10210.9|10208.1|10216|10213.2|10209.6|10206.4|758
1652120980000|2022-05-09 18:29:40|10210.6|10207.8|10217.6|10214.8|10222|10219.2|10210.3|10207.5|1326
1652120990000|2022-05-09 18:29:50|10217|10214.2|10215.7|10211.7|10219.7|10216.2|10211|10207.7|1022
1652121000000|2022-05-09 18:30:00|10216.1|10212.1|10220.7|10217.9|10226.1|10223.2|10215.3|10211.7|350
1652121010000|2022-05-09 18:30:10|10221|10218.2|10231.1|10227.1|10232.1|10229.2|10220.7|10217.4|370
1652121020000|2022-05-09 18:30:20|10230|10227.2|10234.1|10230.1|10236.7|10233.2|10228.3|10224.7|194
1652121030000|2022-05-09 18:30:30|10234.4|10230.4|10236|10233.2|10241.7|10238.2|10234.3|10230.4|127
1652121040000|2022-05-09 18:30:40|10236.7|10232.7|10239|10236.2|10240.7|10236.7|10236|10232.7|78
1652121050000|2022-05-09 18:30:50|10239.7|10235.7|10253|10250.2|10253.7|10250.2|10239.7|10235.7|288
1652121060000|2022-05-09 18:31:00|10253.7|10249.7|10251.1|10247.1|10255.1|10251.5|10249.7|10245.7|111
1652121070000|2022-05-09 18:31:10|10250.7|10246.7|10253.3|10250.5|10253.4|10250.5|10247.8|10244.4|192
1652121080000|2022-05-09 18:31:20|10253.6|10250.8|10256|10252|10261.4|10258.1|10253.6|10250.8|144
1652121090000|2022-05-09 18:31:30|10255.6|10252.8|10259.3|10256.5|10262.4|10259.5|10255.6|10252.7|72
1652121100000|2022-05-09 18:31:40|10259.4|10255.4|10257.4|10253.4|10259.4|10255.8|10255.3|10251.9|54
1652121110000|2022-05-09 18:31:50|10257.1|10253.1|10249.4|10245.4|10257.5|10254.5|10248.3|10244.4|60
1652121120000|2022-05-09 18:32:00|10248.8|10244.8|10240.4|10236.4|10248.8|10244.9|10238.3|10234.7|138
1652121130000|2022-05-09 18:32:10|10240|10236|10243.3|10240.5|10244.4|10241.5|10239.3|10235.7|79
1652121140000|2022-05-09 18:32:20|10243.7|10239.7|10240.7|10236.7|10245.9|10242.5|10239.6|10236.7|55
1652121150000|2022-05-09 18:32:30|10239.6|10236.8|10243.7|10239.7|10244|10240.5|10239.6|10235.7|49
1652121160000|2022-05-09 18:32:40|10243.6|10240.8|10247.7|10243.7|10247.7|10244.5|10243.6|10240.2|27
1652121170000|2022-05-09 18:32:50|10248.7|10244.7|10248.3|10245.5|10249.7|10246.5|10247.3|10243.7|45
1652121180000|2022-05-09 18:33:00|10249|10245|10247.4|10243.4|10249|10245.5|10245.3|10241.7|32
1652121190000|2022-05-09 18:33:10|10246.7|10242.7|10246|10242|10248.7|10245.5|10244.6|10241.4|21
1652121200000|2022-05-09 18:33:20|10245.6|10242.8|10242.4|10238.4|10248.7|10245.5|10240.3|10236.9|58
1652121210000|2022-05-09 18:33:30|10241.3|10238.5|10238.4|10234.4|10241.9|10238.5|10238.2|10234.2|70
1652121220000|2022-05-09 18:33:40|10237.3|10234.5|10235.8|10233|10238.4|10234.5|10235.3|10231.4|33
1652121230000|2022-05-09 18:33:50|10237.7|10233.7|10243.4|10239.4|10245|10241.5|10235.3|10232.5|418
1652121240000|2022-05-09 18:34:00|10242.6|10239.8|10245|10241|10245|10241.5|10241.3|10238|24
1652121250000|2022-05-09 18:34:10|10244.3|10241.5|10237.4|10233.4|10250.3|10247.5|10236.3|10232.7|65
1652121260000|2022-05-09 18:34:20|10237.5|10234.7|10238.3|10235.5|10239.4|10236.1|10235.3|10232|55
1652121270000|2022-05-09 18:34:30|10238.7|10234.7|10241.4|10237.4|10242.3|10239.5|10237.3|10234|57
1652121280000|2022-05-09 18:34:40|10241.7|10237.7|10241.4|10237.4|10242.4|10238.5|10240.3|10237.2|51
1652121290000|2022-05-09 18:34:50|10240.6|10237.8|10239.4|10235.4|10243.4|10240.5|10237.6|10234.4|82
1652121300000|2022-05-09 18:35:00|10239|10235|10239.4|10235.4|10239.4|10235.4|10234.3|10231.4|62
1652121310000|2022-05-09 18:35:10|10238.3|10235.5|10235.4|10231.4|10238.3|10235.5|10230.9|10227.4|73
1652121320000|2022-05-09 18:35:20|10235.1|10231.1|10233.3|10230.5|10236.9|10233.5|10232.3|10229|71
1652121330000|2022-05-09 18:35:30|10233.7|10229.7|10233.4|10229.4|10235|10231.3|10233.3|10229.4|31
1652121340000|2022-05-09 18:35:40|10232.1|10228.1|10231.4|10227.4|10232.1|10228.2|10229|10225|25
1652121350000|2022-05-09 18:35:50|10230.3|10227.5|10229.4|10225.4|10230.7|10227.5|10228|10224.4|32
1652121360000|2022-05-09 18:36:00|10229.2|10225.2|10225.3|10222.5|10231|10227.5|10224.3|10221.5|46
1652121370000|2022-05-09 18:36:10|10225.7|10221.7|10221.4|10217.4|10225.7|10221.7|10220.3|10216.4|12
1652121380000|2022-05-09 18:36:20|10220.3|10217.5|10218.3|10215.5|10221.7|10218.5|10217.9|10214.4|43
1652121390000|2022-05-09 18:36:30|10217.3|10214.5|10220.4|10216.4|10220.7|10217.2|10217.3|10214|24
1652121400000|2022-05-09 18:36:40|10219.3|10216.5|10222|10218|10222|10218.5|10218.3|10215.4|104
1652121410000|2022-05-09 18:36:50|10221.9|10219.1|10219.6|10216.8|10223|10219.5|10219.6|10215.7|27
1652121420000|2022-05-09 18:37:00|10220.3|10217.5|10221|10217|10221.7|10218.5|10220.3|10217|20
1652121430000|2022-05-09 18:37:10|10220.3|10217.5|10223.3|10220.5|10224|10220.5|10220.3|10217.5|30
1652121440000|2022-05-09 18:37:20|10223.7|10219.7|10221.4|10217.4|10223.9|10220.5|10220.3|10217|13
1652121450000|2022-05-09 18:37:30|10220.3|10217.5|10221.7|10217.7|10222|10218|10220.3|10216.7|7
1652121460000|2022-05-09 18:37:40|10221.6|10218.8|10221.3|10218.5|10223.4|10220.5|10221.3|10218.5|15
1652121470000|2022-05-09 18:37:50|10222.4|10218.4|10213.1|10209.1|10223.7|10220.1|10212|10208.4|397
1652121480000|2022-05-09 18:38:00|10212|10209.2|10215.7|10211.7|10215.7|10211.7|10211.6|10207.7|30
1652121490000|2022-05-09 18:38:10|10215.3|10212.5|10219|10216.2|10219.4|10216.2|10215.3|10212.5|16
1652121500000|2022-05-09 18:38:20|10220.1|10216.1|10219|10216.2|10221.1|10218.2|10217.9|10214.1|17
1652121510000|2022-05-09 18:38:30|10219.4|10215.4|10225.6|10222.8|10225.6|10222.8|10219|10215.1|23
1652121520000|2022-05-09 18:38:40|10225.7|10221.7|10227.1|10223.1|10227.7|10224.3|10225.1|10221.7|7
1652121530000|2022-05-09 18:38:50|10226.4|10222.4|10227|10224.2|10227.6|10224.8|10225.6|10222.4|10
1652121540000|2022-05-09 18:39:00|10227.7|10223.7|10223|10220.2|10228.1|10224.1|10221|10218.2|35
1652121550000|2022-05-09 18:39:10|10223.1|10219.1|10221.7|10217.7|10223.1|10219.5|10219.7|10215.7|28
1652121560000|2022-05-09 18:39:20|10222.1|10218.1|10220.1|10216.1|10222.1|10218.8|10219.6|10216.1|5
1652121570000|2022-05-09 18:39:30|10220.6|10217.8|10224.1|10220.1|10224.1|10220.2|10220|10216.7|38
1652121580000|2022-05-09 18:39:40|10225.1|10221.1|10223.1|10219.1|10225.1|10221.2|10223.1|10219.1|6
1652121590000|2022-05-09 18:39:50|10224.1|10220.1|10227.1|10223.1|10227.1|10223.5|10223.9|10220.1|22
1652121600000|2022-05-09 18:40:00|10226.7|10222.7|10230|10227.2|10231|10228.2|10226.3|10222.7|48
1652121610000|2022-05-09 18:40:10|10230.7|10226.7|10227|10224.2|10230.7|10227.5|10226.3|10223.4|45
1652121620000|2022-05-09 18:40:20|10227.7|10223.7|10224.1|10220.1|10228.1|10224.7|10224.1|10220.1|14
1652121630000|2022-05-09 18:40:30|10223.7|10219.7|10225|10222.2|10225.4|10222.2|10223.3|10219.7|8
1652121640000|2022-05-09 18:40:40|10225.3|10222.5|10223|10220.2|10228.4|10225.2|10223|10220.2|15
1652121650000|2022-05-09 18:40:50|10222.9|10220.1|10214.9|10212.1|10223.5|10220.1|10214.9|10211.7|30
1652121660000|2022-05-09 18:41:00|10215.7|10211.7|10215|10211|10216|10212.1|10213.6|10210|40
1652121670000|2022-05-09 18:41:10|10214.7|10210.7|10214.7|10210.7|10215|10211.5|10212.6|10209|22
1652121680000|2022-05-09 18:41:20|10213.9|10211.1|10215.9|10213.1|10216|10213.1|10213.6|10210|35
1652121690000|2022-05-09 18:41:30|10216.4|10212.4|10215.6|10212.8|10216.4|10213.1|10215.3|10211.7|4
1652121700000|2022-05-09 18:41:40|10216.4|10212.4|10215.4|10211.4|10218.4|10214.4|10214.6|10211|22
1652121710000|2022-05-09 18:41:50|10213.6|10210.8|10208.9|10206.1|10214.7|10211.1|10208.9|10205.4|113
1652121720000|2022-05-09 18:42:00|10209.5|10205.5|10210|10206|10210.5|10207.1|10207.8|10204.5|21
1652121730000|2022-05-09 18:42:10|10209.7|10205.7|10210|10206|10210.7|10207.1|10208.6|10205|10
1652121740000|2022-05-09 18:42:20|10209.7|10205.7|10209|10205|10210|10206|10205.9|10202.7|29
1652121750000|2022-05-09 18:42:30|10209.6|10206.8|10210.7|10206.7|10210.7|10207.1|10208.9|10205.7|15
1652121760000|2022-05-09 18:42:40|10211|10207|10207|10203|10211|10207.5|10206.9|10203|37
1652121770000|2022-05-09 18:42:50|10206.9|10204.1|10208.6|10205.8|10209.4|10206.1|10206.6|10203|6
1652121780000|2022-05-09 18:43:00|10208.9|10206.1|10213.7|10209.7|10214.2|10210.8|10208.6|10205|47
1652121790000|2022-05-09 18:43:10|10212.9|10210.1|10216|10212|10216.4|10213.1|10212.9|10209.7|5
1652121800000|2022-05-09 18:43:20|10215.9|10213.1|10218|10214|10218.7|10215.1|10215.9|10213.1|5
1652121810000|2022-05-09 18:43:30|10217.9|10215.1|10218|10214|10218.4|10215.1|10217.6|10214|4
1652121820000|2022-05-09 18:43:40|10217|10214.2|10214.7|10210.7|10217|10214.2|10213.9|10210.7|12
1652121830000|2022-05-09 18:43:50|10215|10211|10209.7|10205.7|10215|10211.8|10207.9|10204.4|95
1652121840000|2022-05-09 18:44:00|10210|10206|10205.9|10203.1|10210.4|10207.1|10205.6|10202|26
1652121850000|2022-05-09 18:44:10|10206.2|10203.4|10205.9|10203.1|10207.4|10204.1|10205.4|10201.7|235
1652121860000|2022-05-09 18:44:20|10205.6|10202.8|10202.9|10200.1|10206|10203.1|10201.9|10199|30
1652121870000|2022-05-09 18:44:30|10203.4|10199.4|10197|10193|10203.4|10200.1|10195|10191.4|104
1652121880000|2022-05-09 18:44:40|10196.7|10192.7|10196|10192|10196.7|10193.1|10194.9|10192|10
1652121890000|2022-05-09 18:44:50|10195.4|10191.4|10191.4|10187.4|10195.4|10192.1|10189.6|10185.7|49
1652121900000|2022-05-09 18:45:00|10190.9|10188.1|10193.7|10189.7|10194.2|10190.8|10190.9|10187.4|19
1652121910000|2022-05-09 18:45:10|10193.2|10190.4|10197|10193|10198|10194|10193.2|10190.4|38
1652121920000|2022-05-09 18:45:20|10196.6|10193.8|10189|10185|10197.4|10194.1|10188.6|10185|40
1652121930000|2022-05-09 18:45:30|10188.4|10184.4|10188.7|10184.7|10191|10188.1|10187.6|10184|23
1652121940000|2022-05-09 18:45:40|10187.9|10185.1|10188.7|10184.7|10189.7|10186.1|10187.9|10184.7|13
1652121950000|2022-05-09 18:45:50|10188|10184|10187|10183|10188.4|10185.1|10185.9|10183|11
1652121960000|2022-05-09 18:46:00|10185.9|10183.1|10188|10184|10190|10186.7|10185.7|10181.7|177
1652121970000|2022-05-09 18:46:10|10187.3|10184.5|10184.7|10180.7|10187.7|10184.8|10180.9|10177.7|32
1652121980000|2022-05-09 18:46:20|10183.7|10179.7|10182.2|10179.4|10183.7|10179.8|10180.7|10176.7|109
1652121990000|2022-05-09 18:46:30|10182.5|10179.7|10186.9|10184.1|10187.4|10184.1|10182.5|10179|111
1652122000000|2022-05-09 18:46:40|10188|10184|10188.7|10184.7|10188.7|10185.1|10186.6|10183|130
1652122010000|2022-05-09 18:46:50|10187.6|10184.8|10189|10185|10189.7|10186.8|10186.9|10183.7|25
1652122020000|2022-05-09 18:47:00|10189.7|10185.7|10190|10186|10192.4|10189.1|10188.9|10185.7|11
1652122030000|2022-05-09 18:47:10|10189.7|10185.7|10186|10182|10189.7|10186.1|10185.6|10181.7|21
1652122040000|2022-05-09 18:47:20|10185.7|10181.7|10190.4|10186.4|10190.7|10187.1|10183.9|10180.7|28
1652122050000|2022-05-09 18:47:30|10190|10186|10188.8|10186|10190|10187.1|10188|10184|13
1652122060000|2022-05-09 18:47:40|10189.6|10186.8|10189|10185|10190|10187.1|10187.6|10184.7|7
1652122070000|2022-05-09 18:47:50|10188|10184|10188.9|10186.1|10188.9|10186.1|10187.6|10183.7|8
1652122080000|2022-05-09 18:48:00|10189.4|10185.4|10182.9|10180.1|10189.4|10185.5|10182.9|10179|16
1652122090000|2022-05-09 18:48:10|10183|10179|10182|10178|10183|10180.1|10181.9|10178|6
1652122100000|2022-05-09 18:48:20|10182.7|10178.7|10182.7|10178.7|10183.4|10179.4|10181.6|10178|17
1652122110000|2022-05-09 18:48:30|10181.9|10179.1|10183.7|10179.7|10183.7|10180.1|10181.6|10178|4
1652122120000|2022-05-09 18:48:40|10183.2|10180.4|10186|10182|10186.7|10183.1|10183.2|10179.7|8
1652122130000|2022-05-09 18:48:50|10185.7|10181.7|10190|10186|10191.7|10188.1|10184.6|10181|37
1652122140000|2022-05-09 18:49:00|10188.9|10186.1|10187.7|10183.7|10190|10186.2|10187.2|10183.7|18
1652122150000|2022-05-09 18:49:10|10186.9|10184.1|10185|10181|10187.2|10184.1|10184.7|10180.7|14
1652122160000|2022-05-09 18:49:20|10184.7|10180.7|10185.7|10181.7|10186.7|10182.7|10184|10180|18
1652122170000|2022-05-09 18:49:30|10185|10181|10175.9|10173.1|10185|10181.1|10175.9|10173|81
1652122180000|2022-05-09 18:49:40|10176.7|10172.7|10180.9|10178.1|10181.7|10178.1|10175.9|10172.7|10
1652122190000|2022-05-09 18:49:50|10182|10178|10174|10170|10182|10178.1|10172.7|10168.7|79
1652122200000|2022-05-09 18:50:00|10173.7|10169.7|10165|10161|10173.7|10170.1|10162.3|10158.3|89
1652122210000|2022-05-09 18:50:10|10163.9|10161.1|10162.9|10160.1|10165|10161.6|10162.9|10159.4|25
1652122220000|2022-05-09 18:50:20|10163.1|10159.1|10160|10156|10163.1|10159.1|10159.4|10155.4|51
1652122230000|2022-05-09 18:50:30|10160.3|10156.3|10158.3|10155.5|10161.7|10158.8|10158.3|10155|35
1652122240000|2022-05-09 18:50:40|10157.9|10155.1|10161|10157|10161.7|10158.1|10157.9|10154.7|23
1652122250000|2022-05-09 18:50:50|10160.6|10157.8|10164.9|10162.1|10165.4|10162.1|10160.6|10157.7|46
1652122260000|2022-05-09 18:51:00|10165|10161|10168.3|10164.3|10168.3|10164.9|10162.9|10159.5|101
1652122270000|2022-05-09 18:51:10|10166.7|10162.7|10171.3|10167.3|10172.3|10168.4|10165.9|10162.7|196
1652122280000|2022-05-09 18:51:20|10170.9|10168.1|10171.6|10167.6|10173|10169.7|10169.2|10165.7|466
1652122290000|2022-05-09 18:51:30|10170.5|10167.7|10173.6|10169.6|10176.6|10173.1|10169.2|10165.6|95
1652122300000|2022-05-09 18:51:40|10172.5|10169.7|10177.5|10174.7|10179|10175.7|10172.5|10169.3|37
1652122310000|2022-05-09 18:51:50|10178|10174|10174.3|10170.3|10179.6|10175.6|10172.2|10169|71
1652122320000|2022-05-09 18:52:00|10174|10170|10177|10173|10177.7|10173.7|10174|10170|23
1652122330000|2022-05-09 18:52:10|10178|10174|10180.6|10176.6|10182.6|10178.6|10178|10174|33
1652122340000|2022-05-09 18:52:20|10181.3|10177.3|10181.6|10177.6|10183|10179.7|10180.5|10177.3|14
1652122350000|2022-05-09 18:52:30|10182|10178|10186.6|10182.6|10187|10183.7|10182|10178|8
1652122360000|2022-05-09 18:52:40|10186.9|10182.9|10184.3|10180.3|10187.3|10183.3|10183.5|10180.3|38
1652122370000|2022-05-09 18:52:50|10184.6|10180.6|10179.6|10175.6|10184.6|10181.1|10179.3|10175.3|35
1652122380000|2022-05-09 18:53:00|10178.5|10175.7|10178.5|10175.7|10178.5|10175.7|10178.5|10175.7|3
1652122390000|2022-05-09 18:53:10|10179.5|10176.7|10178.6|10174.6|10180.3|10176.7|10176.9|10173.6|8
1652122400000|2022-05-09 18:53:20|10177.6|10174.8|10180.6|10176.6|10180.6|10177.1|10176.3|10172.3|70
1652122410000|2022-05-09 18:53:30|10180.3|10176.3|10180|10176|10180.3|10177.1|10176.9|10173.3|29
1652122420000|2022-05-09 18:53:40|10180.6|10176.6|10181.5|10177.5|10181.6|10177.8|10179.5|10175.6|8
1652122430000|2022-05-09 18:53:50|10181|10177|10182.6|10178.6|10185.6|10181.7|10180.5|10176.6|84
1652122440000|2022-05-09 18:54:00|10182.5|10179.7|10181.6|10177.6|10187|10183.7|10181.5|10177.6|66
1652122450000|2022-05-09 18:54:10|10182.3|10178.3|10183|10179|10183|10179.7|10181.5|10177.6|13
1652122460000|2022-05-09 18:54:20|10181.9|10179.1|10182.5|10179.7|10183|10179.7|10181.5|10178|2
1652122470000|2022-05-09 18:54:30|10183.3|10179.3|10181.6|10177.6|10184|10180.7|10181.3|10177.3|10
1652122480000|2022-05-09 18:54:40|10181|10177|10179.5|10176.7|10181|10177.1|10178.5|10175.7|8
1652122490000|2022-05-09 18:54:50|10178.5|10175.7|10179.6|10175.6|10180.6|10177.4|10178.5|10175.6|9
1652122500000|2022-05-09 18:55:00|10179.2|10176.4|10185.6|10181.6|10187.3|10183.6|10179.2|10176.4|25
1652122510000|2022-05-09 18:55:10|10184.5|10181.7|10184.3|10180.3|10187.6|10184.4|10183.2|10179.6|47
1652122520000|2022-05-09 18:55:20|10183.6|10179.6|10182.5|10179.7|10185|10181.7|10182.2|10178.6|11
1652122530000|2022-05-09 18:55:30|10183|10179|10182.6|10178.6|10183|10179.7|10181.5|10178.3|0
1652122540000|2022-05-09 18:55:40|10183|10179|10181.5|10178.7|10183|10179.7|10181|10177|5
1652122550000|2022-05-09 18:55:50|10180.5|10177.7|10182|10178|10182.3|10178.7|10178.5|10175.6|27
1652122560000|2022-05-09 18:56:00|10182.3|10178.3|10182.3|10178.3|10185.3|10182.1|10181.5|10178.3|13
1652122570000|2022-05-09 18:56:10|10181.7|10178.9|10184.6|10180.6|10184.6|10180.7|10181.5|10178.6|6
1652122580000|2022-05-09 18:56:20|10185.6|10181.6|10186.5|10183.7|10187.3|10184.4|10185.2|10181.6|5
1652122590000|2022-05-09 18:56:30|10186.2|10183.4|10182.5|10179.7|10187|10183.7|10182.5|10179.7|30
1652122600000|2022-05-09 18:56:40|10183|10179|10179|10175|10183|10179.7|10177.9|10174.3|73
1652122610000|2022-05-09 18:56:50|10177.9|10175.1|10177.3|10173.3|10177.9|10175.1|10176.2|10172.3|6
1652122620000|2022-05-09 18:57:00|10177.2|10174.4|10182.3|10178.3|10182.3|10178.7|10177.2|10173.3|17
1652122630000|2022-05-09 18:57:10|10183.2|10180.4|10183.2|10180.4|10184|10180.4|10183.2|10179.3|2
1652122640000|2022-05-09 18:57:20|10183.7|10179.7|10183.2|10180.4|10184|10180.7|10182.9|10179|9
1652122650000|2022-05-09 18:57:30|10183.7|10179.7|10183.3|10179.3|10186.3|10182.4|10183.2|10179.3|23
1652122660000|2022-05-09 18:57:40|10182.9|10180.1|10186.7|10182.7|10186.7|10183.8|10182.9|10180.1|9
1652122670000|2022-05-09 18:57:50|10185.9|10183.1|10186.3|10182.3|10186.3|10183.1|10184.2|10181|10
1652122680000|2022-05-09 18:58:00|10185.2|10182.4|10193.3|10189.3|10193.3|10190.4|10185.2|10181.7|53
1652122690000|2022-05-09 18:58:10|10192.5|10189.7|10195.6|10191.6|10195.6|10192.4|10192.2|10189.3|23
1652122700000|2022-05-09 18:58:20|10195.2|10192.4|10195.6|10191.6|10195.6|10192.4|10195.2|10191.6|2
1652122710000|2022-05-09 18:58:30|10195.2|10192.4|10195.3|10191.3|10195.6|10192.4|10194|10190|12
1652122720000|2022-05-09 18:58:40|10195.6|10191.6|10196.2|10193.4|10198.3|10194.3|10195.2|10191.6|20
1652122730000|2022-05-09 18:58:50|10196.6|10192.6|10194.2|10191.4|10196.6|10192.6|10194.2|10190.6|19
1652122740000|2022-05-09 18:59:00|10194.6|10190.6|10195.2|10192.4|10195.6|10192.7|10194.5|10190.6|9
1652122750000|2022-05-09 18:59:10|10195.6|10191.6|10188.3|10184.3|10195.8|10191.8|10187.2|10184.3|36
1652122760000|2022-05-09 18:59:20|10187.5|10184.7|10189.2|10186.4|10190.3|10186.7|10187.2|10183.6|25
1652122770000|2022-05-09 18:59:30|10190.2|10187.4|10189.6|10185.6|10190.3|10187.4|10189.2|10185.6|2
1652122780000|2022-05-09 18:59:40|10188.9|10186.1|10185.6|10181.6|10189.3|10186.1|10182.5|10179.6|24
1652122790000|2022-05-09 18:59:50|10185.2|10182.4|10186.3|10182.3|10187.6|10183.7|10185|10181.6|20
1652122800000|2022-05-09 19:00:00|10186|10182|10185.6|10181.6|10190.6|10186.6|10184.2|10181.4|62
1652122810000|2022-05-09 19:00:10|10185.2|10182.4|10183.6|10179.6|10185.9|10182.4|10182.2|10178.6|32
1652122820000|2022-05-09 19:00:20|10182.2|10179.4|10182.6|10178.6|10182.8|10180|10179.2|10175.3|37
1652122830000|2022-05-09 19:00:30|10182.2|10179.4|10183.2|10180.4|10183.6|10180.4|10180.2|10177.3|14
1652122840000|2022-05-09 19:00:40|10185.3|10181.3|10184.2|10181.4|10185.3|10181.9|10183.2|10180.4|12
1652122850000|2022-05-09 19:00:50|10184.5|10181.7|10184.5|10181.7|10185.6|10182.4|10184.2|10180.6|18
1652122860000|2022-05-09 19:01:00|10185.3|10181.3|10184.2|10181.4|10186.6|10183.4|10184.2|10181.3|21
1652122870000|2022-05-09 19:01:10|10184.5|10181.7|10188.6|10184.6|10188.6|10184.6|10184.5|10181.3|93
1652122880000|2022-05-09 19:01:20|10187.9|10185.1|10186.2|10183.4|10187.9|10185.1|10186.2|10182.9|11
1652122890000|2022-05-09 19:01:30|10187.3|10183.3|10184.2|10181.4|10187.3|10183.7|10184.2|10181.4|76
1652122900000|2022-05-09 19:01:40|10184.6|10180.6|10181.3|10177.3|10184.6|10180.6|10180.2|10176.3|16
1652122910000|2022-05-09 19:01:50|10181|10177|10179.2|10176.4|10182.3|10178.3|10177.5|10174.6|17
1652122920000|2022-05-09 19:02:00|10179.5|10176.7|10180.2|10177.4|10183.1|10179.1|10179.5|10176.6|72
1652122930000|2022-05-09 19:02:10|10181.3|10177.3|10181.3|10177.3|10181.3|10178.4|10179.2|10175.6|6
1652122940000|2022-05-09 19:02:20|10181.2|10178.4|10182.9|10178.9|10183.3|10179.7|10180.5|10177.3|38
1652122950000|2022-05-09 19:02:30|10182.5|10179.7|10177.5|10174.7|10183.6|10179.7|10177.5|10174.2|14
1652122960000|2022-05-09 19:02:40|10178.2|10174.2|10177.9|10173.9|10179.1|10175.7|10177.5|10173.9|13
1652122970000|2022-05-09 19:02:50|10176.9|10174.1|10173.3|10169.3|10176.9|10174.1|10171.2|10168.3|65
1652122980000|2022-05-09 19:03:00|10172.5|10169.7|10173.6|10169.6|10173.6|10169.7|10171.8|10168.3|31
1652122990000|2022-05-09 19:03:10|10173.2|10169.2|10175.9|10171.9|10175.9|10172.4|10171.5|10167.6|70
1652123000000|2022-05-09 19:03:20|10175.6|10171.6|10174.5|10171.7|10175.9|10172|10174.5|10170.9|4
1652123010000|2022-05-09 19:03:30|10175.6|10171.6|10176.5|10173.7|10176.9|10173.7|10173.5|10169.9|21
1652123020000|2022-05-09 19:03:40|10176.9|10172.9|10173.9|10169.9|10176.9|10173.2|10173.9|10169.9|12
1652123030000|2022-05-09 19:03:50|10173.2|10170.4|10169.6|10165.6|10173.9|10170.4|10168.5|10165.6|28
1652123040000|2022-05-09 19:04:00|10168.5|10165.7|10170.6|10166.6|10170.7|10167.3|10168.5|10165.6|29
1652123050000|2022-05-09 19:04:10|10170.2|10166.2|10169.5|10166.7|10170.6|10166.7|10168.5|10165.2|19
1652123060000|2022-05-09 19:04:20|10169.6|10165.6|10169.9|10165.9|10171.6|10167.7|10168.5|10164.9|13
1652123070000|2022-05-09 19:04:30|10170.6|10166.6|10167.8|10165|10170.6|10167.7|10167.5|10164.2|6
1652123080000|2022-05-09 19:04:40|10168.6|10164.6|10169.2|10165.2|10169.6|10165.7|10167.5|10163.6|4
1652123090000|2022-05-09 19:04:50|10169.6|10165.6|10169.5|10166.7|10169.6|10166.7|10167.5|10164.6|8
1652123100000|2022-05-09 19:05:00|10168.8|10166|10169.2|10165.2|10171.2|10168.3|10168.8|10165.2|47
1652123110000|2022-05-09 19:05:10|10167.5|10164.7|10168.5|10165.7|10169.6|10166.3|10166.5|10162.6|8
1652123120000|2022-05-09 19:05:20|10169.4|10165.4|10171.5|10168.7|10171.6|10168.7|10169.4|10165.4|24
1652123130000|2022-05-09 19:05:30|10171.1|10168.3|10170.5|10167.7|10171.6|10168.3|10170.5|10167.1|17
1652123140000|2022-05-09 19:05:40|10171.2|10167.2|10169.5|10166.7|10171.6|10168.7|10167.1|10163.6|33
1652123150000|2022-05-09 19:05:50|10170.2|10166.2|10162.5|10159.7|10170.6|10167.7|10161.5|10158.2|33
1652123160000|2022-05-09 19:06:00|10163.2|10159.2|10167.6|10163.6|10168.6|10165|10163.2|10159.2|16
1652123170000|2022-05-09 19:06:10|10166.8|10164|10167.6|10163.6|10167.6|10164.7|10164.8|10161.4|9
1652123180000|2022-05-09 19:06:20|10167.8|10165|10168.2|10164.2|10168.6|10165|10167.1|10163.6|3
1652123190000|2022-05-09 19:06:30|10167.5|10164.7|10171.6|10167.6|10171.6|10168|10167.5|10163.6|5
1652123200000|2022-05-09 19:06:40|10170.8|10168|10172.2|10168.2|10172.2|10168.7|10170.6|10166.6|2
1652123210000|2022-05-09 19:06:50|10171.8|10169|10174.2|10170.2|10175.2|10171.2|10171.8|10169|21
1652123220000|2022-05-09 19:07:00|10174.6|10170.6|10181.6|10177.6|10182.2|10178.2|10174.1|10170.6|39
1652123230000|2022-05-09 19:07:10|10182.1|10179.3|10189.5|10185.5|10189.5|10185.5|10182.1|10179.3|233
1652123240000|2022-05-09 19:07:20|10189.9|10185.9|10190.5|10186.5|10190.5|10187|10187.9|10183.9|40
1652123250000|2022-05-09 19:07:30|10190.8|10188|10193.9|10189.9|10194.9|10191.3|10190.8|10187.4|15
1652123260000|2022-05-09 19:07:40|10196.1|10193.3|10193.9|10189.9|10197.9|10194|10193.8|10189.9|43
1652123270000|2022-05-09 19:07:50|10193.8|10191|10196.9|10192.9|10198.5|10195|10192.8|10188.9|37
1652123280000|2022-05-09 19:08:00|10196.8|10194|10195.9|10191.9|10198.5|10195|10194.8|10191.5|26
1652123290000|2022-05-09 19:08:10|10194.8|10192|10198.5|10194.5|10198.5|10195|10194.8|10191.9|15
1652123300000|2022-05-09 19:08:20|10197.8|10195|10200.5|10196.5|10201.5|10197.6|10197.1|10193.9|39
1652123310000|2022-05-09 19:08:30|10199.8|10197|10198.9|10194.9|10200.4|10197.6|10198.8|10194.9|22
1652123320000|2022-05-09 19:08:40|10198.8|10196|10197.2|10193.2|10199.2|10196|10195.8|10192.5|20
1652123330000|2022-05-09 19:08:50|10197.5|10193.5|10195.9|10191.9|10197.5|10194|10195.9|10191.9|11
1652123340000|2022-05-09 19:09:00|10195.2|10191.2|10194.8|10192|10197.6|10194|10193.8|10189.9|22
1652123350000|2022-05-09 19:09:10|10195.2|10191.2|10196.8|10194|10198|10194.6|10192.8|10189.9|59
1652123360000|2022-05-09 19:09:20|10196.9|10192.9|10192.5|10188.5|10197.5|10194|10192.4|10188.5|26
1652123370000|2022-05-09 19:09:30|10192.9|10188.9|10194.5|10190.5|10195.5|10191.5|10192.1|10188.5|27
1652123380000|2022-05-09 19:09:40|10194.8|10190.8|10197.2|10193.2|10197.5|10193.5|10194.4|10190.8|6
1652123390000|2022-05-09 19:09:50|10196.4|10193.6|10195.5|10191.5|10198.5|10195.2|10195.1|10191.5|42
1652123400000|2022-05-09 19:10:00|10196.2|10192.2|10196.2|10192.2|10198.2|10194.6|10194.1|10191.2|22
1652123410000|2022-05-09 19:10:10|10196.1|10193.3|10196.5|10192.5|10196.7|10193.3|10195.5|10191.5|2
1652123420000|2022-05-09 19:10:20|10194.1|10191.3|10195.5|10191.5|10199.5|10196|10192.8|10188.8|92
1652123430000|2022-05-09 19:10:30|10195.2|10191.2|10195.5|10191.5|10196.8|10192.8|10194.5|10190.5|26
1652123440000|2022-05-09 19:10:40|10195.8|10191.8|10195.5|10191.5|10196.2|10193.3|10194.9|10191.5|5
1652123450000|2022-05-09 19:10:50|10195.1|10192.3|10193.5|10189.5|10195.5|10192.3|10193.4|10189.5|17
1652123460000|2022-05-09 19:11:00|10193.1|10190.3|10195.1|10192.3|10195.2|10192.3|10190.4|10187.5|32
1652123470000|2022-05-09 19:11:10|10195.5|10191.5|10197.1|10194.3|10197.5|10194.3|10195.1|10191.5|6
1652123480000|2022-05-09 19:11:20|10197.5|10193.5|10198.5|10194.5|10201.2|10198.3|10197.1|10193.5|22
1652123490000|2022-05-09 19:11:30|10198.1|10195.3|10193.5|10189.5|10199.2|10195.3|10193.1|10189.5|27
1652123500000|2022-05-09 19:11:40|10193.1|10190.3|10193.2|10189.2|10193.7|10190.3|10191.1|10188.3|11
1652123510000|2022-05-09 19:11:50|10192.1|10189.3|10195.5|10191.5|10196.2|10192.2|10192.1|10188.2|19
1652123520000|2022-05-09 19:12:00|10194.5|10190.5|10201.8|10197.8|10202.1|10199.3|10192.1|10188.5|36
1652123530000|2022-05-09 19:12:10|10201.5|10197.5|10196.2|10192.2|10201.5|10197.5|10193.1|10189.8|49
1652123540000|2022-05-09 19:12:20|10196|10193.2|10201.8|10197.8|10201.8|10198.3|10196|10193.2|34
1652123550000|2022-05-09 19:12:30|10201.1|10198.3|10205.2|10201.2|10205.8|10202.3|10201.1|10197.2|30
1652123560000|2022-05-09 19:12:40|10205.3|10201.3|10204.8|10200.8|10206.5|10203.3|10204.7|10200.8|6
1652123570000|2022-05-09 19:12:50|10204.7|10201.9|10202.5|10198.5|10206.5|10203.7|10202.1|10198.5|26
1652123580000|2022-05-09 19:13:00|10202.7|10198.7|10202.9|10198.9|10203.2|10199.3|10201.8|10198.5|7
1652123590000|2022-05-09 19:13:10|10202.5|10198.5|10204.8|10200.8|10204.8|10201.9|10202.5|10198.5|7
1652123600000|2022-05-09 19:13:20|10205.2|10201.2|10205.2|10201.2|10205.2|10201.2|10205.2|10201.2|2
1652123610000|2022-05-09 19:13:30|10204.8|10200.8|10204.2|10200.2|10204.8|10201.3|10203.1|10199.7|4
1652123620000|2022-05-09 19:13:40|10204.5|10200.5|10207.1|10204.3|10208.8|10205|10204.1|10200.2|18
1652123630000|2022-05-09 19:13:50|10208.2|10204.2|10209.1|10206.3|10209.2|10206.3|10207.5|10203.5|11
1652123640000|2022-05-09 19:14:00|10208.8|10206|10205.2|10201.2|10209.2|10206|10204.4|10201.2|21
1652123650000|2022-05-09 19:14:10|10207.2|10203.2|10209.1|10206.3|10209.1|10206.3|10206.2|10202.2|128
1652123660000|2022-05-09 19:14:20|10209.8|10205.8|10208.8|10204.8|10209.8|10206.4|10208.1|10204.8|11
1652123670000|2022-05-09 19:14:30|10209.2|10205.2|10208.1|10205.3|10211.2|10208.3|10208.1|10205.2|14
1652123680000|2022-05-09 19:14:40|10208.5|10204.5|10207.1|10204.3|10208.5|10204.5|10207.1|10204.2|6
1652123690000|2022-05-09 19:14:50|10207.4|10204.6|10209.2|10205.2|10211.2|10207.3|10204.2|10200.2|79
1652123700000|2022-05-09 19:15:00|10209.5|10205.5|10209|10205|10210.5|10207.3|10208.4|10204.7|13
1652123710000|2022-05-09 19:15:10|10208.5|10204.5|10210.2|10206.2|10211.2|10207.2|10206.2|10202.2|21
1652123720000|2022-05-09 19:15:20|10209.5|10205.5|10208.2|10204.2|10209.5|10205.5|10206.4|10202.5|17
1652123730000|2022-05-09 19:15:30|10209.2|10205.2|10209.2|10205.2|10209.2|10205.2|10209.2|10205.2|11
1652123740000|2022-05-09 19:15:40|10208.4|10205.6|10200.2|10196.2|10208.4|10205.6|10199.1|10196.2|39
1652123750000|2022-05-09 19:15:50|10199.9|10195.9|10200.5|10196.5|10201.2|10197.2|10196.1|10192.7|18
1652123760000|2022-05-09 19:16:00|10200.1|10197.3|10197.5|10193.5|10200.7|10197.3|10197.1|10193.5|15
1652123770000|2022-05-09 19:16:10|10197.1|10194.3|10199.8|10195.8|10200.2|10196.3|10195.3|10191.9|23
1652123780000|2022-05-09 19:16:20|10200.2|10196.2|10197.2|10193.2|10201.2|10197.2|10195.8|10192.8|121
1652123790000|2022-05-09 19:16:30|10197.4|10194.6|10198.2|10194.2|10198.8|10195.3|10197.1|10193.8|11
1652123800000|2022-05-09 19:16:40|10197.9|10193.9|10196.1|10193.3|10200.2|10196.8|10195.1|10191.5|48
1652123810000|2022-05-09 19:16:50|10196.7|10193.9|10198.1|10195.3|10199.2|10196.3|10196.7|10193.9|25
1652123820000|2022-05-09 19:17:00|10198.8|10194.8|10197.2|10193.2|10200.5|10196.8|10197.1|10193.2|12
1652123830000|2022-05-09 19:17:10|10197.1|10194.3|10198.2|10194.2|10198.8|10195.3|10197.1|10193.7|39
1652123840000|2022-05-09 19:17:20|10197.1|10194.3|10195.2|10191.2|10197.2|10194.3|10194.1|10191.2|27
1652123850000|2022-05-09 19:17:30|10194.1|10191.3|10197.2|10193.2|10197.8|10194.9|10194.1|10190.8|9
1652123860000|2022-05-09 19:17:40|||||||||1
1652123870000|2022-05-09 19:17:50|10196.1|10193.3|10198.2|10194.2|10198.5|10195.6|10196.1|10192.8|81
1652123880000|2022-05-09 19:18:00|10197.8|10193.8|10198.8|10194.8|10198.8|10195.3|10193.7|10190.8|46
1652123900000|2022-05-09 19:18:20|10199.2|10195.2|10199.8|10195.8|10201.5|10197.6|10199.2|10195.2|16
1652123910000|2022-05-09 19:18:30|10199.5|10195.5|10197.5|10193.5|10199.5|10195.5|10195.4|10192.5|5
1652123920000|2022-05-09 19:18:40|10196.4|10193.6|10198.5|10194.5|10198.8|10195.2|10195.2|10191.8|2
1652123930000|2022-05-09 19:18:50|10198.2|10194.2|10195.5|10191.5|10198.2|10194.2|10194.7|10191.5|3
1652123940000|2022-05-09 19:19:00|10195.2|10191.2|10197.5|10193.5|10197.5|10193.6|10193.8|10189.8|15
1652123950000|2022-05-09 19:19:10|10197.2|10193.2|10194.5|10190.5|10197.2|10193.2|10194.4|10190.5|10
1652123960000|2022-05-09 19:19:20|10193.1|10189.1|10192.5|10188.5|10193.1|10189.6|10192.4|10188.5|0
1652123970000|2022-05-09 19:19:30|10193.1|10189.1|10193.8|10189.8|10193.8|10190.2|10190.7|10187.5|3
1652123980000|2022-05-09 19:19:40|10193.5|10189.5|10199.5|10195.5|10200|10196.6|10193.3|10189.5|24
1652123990000|2022-05-09 19:19:50|10198.4|10195.6|10197.8|10193.8|10198.8|10195.6|10197.1|10193.8|5
1652124000000|2022-05-09 19:20:00|10196.5|10192.5|10194.1|10190.1|10196.5|10192.6|10193.5|10189.5|33
1652124010000|2022-05-09 19:20:10|10194.5|10190.5|10192.5|10188.5|10195.8|10191.9|10192|10188.5|5
1652124020000|2022-05-09 19:20:20|10191.8|10187.8|10191.5|10187.5|10193.8|10190.6|10190.5|10186.5|7
1652124030000|2022-05-09 19:20:30|10191.1|10187.1|10190.5|10186.5|10191.5|10187.5|10188|10184.5|12
1652124040000|2022-05-09 19:20:40|10190.4|10187.6|10190.5|10186.5|10191.8|10187.8|10189.4|10186.5|3
1652124050000|2022-05-09 19:20:50|10189.4|10186.6|10186.5|10182.5|10190.8|10187.6|10185.4|10182.5|24
1652124060000|2022-05-09 19:21:00|10185.7|10182.9|10176.5|10172.5|10185.7|10182.9|10174.4|10171.6|402
1652124070000|2022-05-09 19:21:10|10175.7|10172.9|10177.1|10173.1|10180.5|10177.1|10175.4|10172.5|85
1652124080000|2022-05-09 19:21:20|10176.1|10172.1|10180.8|10176.8|10180.8|10177.2|10175.7|10172.1|7
1652124090000|2022-05-09 19:21:30|10180|10177.2|10181.8|10177.8|10182.1|10178.2|10179.4|10176.1|16
1652124100000|2022-05-09 19:21:40|10181.1|10177.1|10180.1|10176.1|10181.5|10178.2|10180.1|10176.1|7
1652124110000|2022-05-09 19:21:50|10180.4|10176.4|10179.5|10175.5|10181.1|10177.6|10178.4|10175.5|9
1652124120000|2022-05-09 19:22:00|10178.4|10175.6|10176.1|10172.1|10179|10175.6|10174.7|10171.1|14
1652124130000|2022-05-09 19:22:10|10175.7|10172.9|10176.1|10172.1|10176.5|10172.9|10175.7|10172.1|1
1652124140000|2022-05-09 19:22:20|10174.8|10172|10174.8|10170.8|10174.8|10172|10173.7|10170.1|8
1652124150000|2022-05-09 19:22:30|10174.4|10170.4|10176.1|10172.1|10176.1|10172.6|10173.7|10170.1|7
1652124160000|2022-05-09 19:22:40|10175.1|10171.1|10174.1|10170.1|10175.1|10171.1|10173.1|10169.1|4
1652124170000|2022-05-09 19:22:50|10173.1|10169.1|10173.1|10169.1|10174.8|10170.9|10173.1|10169.1|4
1652124180000|2022-05-09 19:23:00|10173.3|10169.3|10172.1|10168.1|10174.1|10170.1|10170.7|10167.1|9
1652124190000|2022-05-09 19:23:10|10171.7|10168.9|10172|10169.2|10172.8|10169.5|10170|10166.1|12
1652124200000|2022-05-09 19:23:20|10172.8|10168.8|10173.1|10169.1|10173.1|10169.1|10171|10167.1|10
1652124210000|2022-05-09 19:23:30|10172.8|10168.8|10172.1|10168.1|10173.1|10169.2|10170|10166.5|24
1652124220000|2022-05-09 19:23:40|10172|10169.2|10175.1|10171.1|10175.1|10171.1|10172|10168.8|9
1652124230000|2022-05-09 19:23:50|10174|10171.2|10176.8|10172.8|10176.8|10173.5|10174|10171.1|49
1652124240000|2022-05-09 19:24:00|10175.5|10171.5|10172.3|10169.5|10175.5|10171.5|10172.3|10169.5|5
1652124250000|2022-05-09 19:24:10|10172.4|10168.4|10172.4|10168.4|10173.4|10169.5|10171|10167.4|9
1652124260000|2022-05-09 19:24:20|10171.7|10168.9|10170.3|10167.5|10172.4|10168.9|10170.3|10167.1|5
1652124270000|2022-05-09 19:24:30|10171.1|10167.1|10167.4|10163.4|10171.4|10167.4|10166.7|10163.1|9
1652124280000|2022-05-09 19:24:40|10167.7|10163.7|10168.4|10164.4|10168.4|10164.4|10167.4|10163.4|9
1652124290000|2022-05-09 19:24:50|10167.4|10163.4|10167.7|10164.9|10169.1|10165.5|10166.4|10162.4|11
1652124300000|2022-05-09 19:25:00|10168.4|10164.4|10167.1|10163.1|10170.8|10166.8|10165.3|10161.4|47
1652124310000|2022-05-09 19:25:10|10166.8|10162.8|10169.4|10165.4|10171.1|10167.1|10166.4|10162.4|21
1652124320000|2022-05-09 19:25:20|10169|10166.2|10170.4|10166.4|10170.4|10166.4|10169|10165.6|0
1652124330000|2022-05-09 19:25:30|10170.8|10166.8|10169.4|10165.4|10172.4|10169.5|10169|10165.4|26
1652124340000|2022-05-09 19:25:40|10169|10166.2|10171.1|10167.1|10171.4|10167.9|10169|10165.4|19
1652124350000|2022-05-09 19:25:50|10170.3|10167.5|10169.4|10165.4|10171.1|10167.5|10169.3|10165.4|12
1652124360000|2022-05-09 19:26:00|10168.4|10165.6|10167.8|10163.8|10168.4|10165.6|10166|10162.4|15
1652124370000|2022-05-09 19:26:10|10167|10164.2|10166.8|10162.8|10167.6|10164.2|10165.3|10161.4|14
1652124380000|2022-05-09 19:26:20|10166.4|10162.4|10163.8|10159.8|10166.8|10163.5|10162.3|10158.4|25
1652124390000|2022-05-09 19:26:30|10163.3|10160.5|10164.4|10160.4|10165.9|10162.5|10162|10158.4|90
1652124400000|2022-05-09 19:26:40|10165.1|10161.1|10162.4|10158.4|10165.4|10161.5|10161.3|10158.1|7
1652124410000|2022-05-09 19:26:50|10162.1|10158.1|10163.4|10159.4|10163.4|10159.5|10161.3|10157.9|2
1652124420000|2022-05-09 19:27:00|10163.3|10160.5|10163.3|10160.5|10164.4|10160.9|10159.7|10156.3|15
1652124430000|2022-05-09 19:27:10|10164.1|10160.1|10162.3|10159.5|10166.5|10163.2|10162.3|10159.5|29
1652124440000|2022-05-09 19:27:20|10163.4|10159.4|10165.4|10161.4|10167.4|10163.4|10162.3|10159.4|20
1652124450000|2022-05-09 19:27:30|10165.1|10161.1|10161.3|10158.5|10165.1|10161.5|10161.3|10157.4|3
1652124460000|2022-05-09 19:27:40|10161|10158.2|10159.8|10155.8|10161|10158.2|10159.3|10155.8|13
1652124470000|2022-05-09 19:27:50|10158.4|10155.6|10153|10150.2|10158.4|10155.6|10145.4|10141.8|374
1652124480000|2022-05-09 19:28:00|10153.7|10150.9|10154.1|10150.1|10155.1|10151.6|10151|10147.1|28
1652124490000|2022-05-09 19:28:10|10154.5|10150.5|10149.4|10146.6|10154.6|10151.2|10148.4|10145.5|41
1652124500000|2022-05-09 19:28:20|10150.1|10146.1|10151.1|10147.1|10151.1|10147.6|10148|10144.5|13
1652124510000|2022-05-09 19:28:30|10151.7|10148.9|10153|10150.2|10155.5|10151.9|10151|10147.5|36
1652124520000|2022-05-09 19:28:40|10153.8|10149.8|10154.1|10150.1|10155.8|10151.9|10153|10149.8|21
1652124530000|2022-05-09 19:28:50|10153.5|10149.5|10151.1|10147.1|10153.8|10149.8|10150|10146.1|21
1652124540000|2022-05-09 19:29:00|10150.8|10146.8|10149.1|10145.1|10150.8|10146.8|10148|10144.6|22
1652124550000|2022-05-09 19:29:10|10148.4|10145.6|10150.1|10146.1|10150.1|10146.1|10147.7|10144.1|10
1652124560000|2022-05-09 19:29:20|10149|10146.2|10150|10147.2|10151.1|10147.6|10148.4|10144.8|14
1652124570000|2022-05-09 19:29:30|10151|10148.2|10150.8|10146.8|10152.1|10148.2|10150|10146.8|14
1652124580000|2022-05-09 19:29:40|10151.8|10147.8|10153.5|10149.5|10153.8|10150.2|10151|10147.8|24
1652124590000|2022-05-09 19:29:50|10153|10150.2|10153.8|10149.8|10154.5|10150.6|10152|10148.8|9
1652124600000|2022-05-09 19:30:00|10154.1|10150.1|10152.7|10149.9|10154.8|10151.2|10152|10148.8|15
1652124610000|2022-05-09 19:30:10|10153|10150.2|10152.1|10148.1|10154.1|10150.6|10150.1|10146.1|30
1652124620000|2022-05-09 19:30:20|10152.4|10148.4|10153.1|10149.1|10153.1|10149.2|10152|10148.4|3
1652124630000|2022-05-09 19:30:30|10152.8|10148.8|10151.8|10147.8|10153.1|10149.1|10150.1|10146.1|13
1652124640000|2022-05-09 19:30:40|10151|10148.2|10152.8|10148.8|10152.8|10148.8|10151|10147.1|8
1652124650000|2022-05-09 19:30:50|10153.1|10149.1|10156.7|10153.9|10157.7|10154.9|10153.1|10149.1|44
1652124660000|2022-05-09 19:31:00|10157.1|10153.1|10152.5|10148.5|10157.1|10153.7|10151.3|10147.8|37
1652124670000|2022-05-09 19:31:10|10152.1|10148.1|10151|10148.2|10152.1|10149.2|10151|10148.1|1
1652124680000|2022-05-09 19:31:20|10151.8|10147.8|10152|10149.2|10153.1|10149.9|10151|10147.8|11
1652124690000|2022-05-09 19:31:30|10152.5|10148.5|10149.7|10146.9|10152.5|10148.5|10149.1|10145.1|19
1652124700000|2022-05-09 19:31:40|10150.8|10146.8|10152.1|10148.1|10152.8|10149.2|10150.3|10146.8|8
1652124710000|2022-05-09 19:31:50|10152|10149.2|10152.5|10148.5|10154.5|10151.2|10152|10148.5|7
1652124720000|2022-05-09 19:32:00|10152.6|10148.6|10152.1|10148.1|10154.1|10150.2|10151.8|10147.8|20
1652124730000|2022-05-09 19:32:10|10151.5|10147.5|10150.1|10146.1|10152.1|10148.1|10149|10145.8|7
1652124740000|2022-05-09 19:32:20|10149.8|10145.8|10149.1|10145.1|10150.1|10146.5|10149|10145.1|9
1652124750000|2022-05-09 19:32:30|10149|10146.2|10149.8|10145.8|10149.8|10146.2|10149|10145.8|2
1652124760000|2022-05-09 19:32:40|10149|10146.2|10144.5|10140.5|10149.5|10146.2|10143.9|10140.5|39
1652124770000|2022-05-09 19:32:50|10143.4|10140.6|10139.8|10135.8|10143.4|10140.6|10135.4|10131.8|153
1652124780000|2022-05-09 19:33:00|10139.4|10136.6|10144.5|10140.5|10147.2|10143.9|10139.4|10136.6|92
1652124790000|2022-05-09 19:33:10|10144.2|10140.2|10143.1|10139.1|10144.8|10140.8|10139.7|10136.5|26
1652124800000|2022-05-09 19:33:20|10142.7|10139.9|10144.8|10140.8|10144.8|10141.4|10142.7|10139.1|12
1652124810000|2022-05-09 19:33:30|10144|10141.2|10144.8|10140.8|10145.1|10141.9|10144|10140.5|7
1652124820000|2022-05-09 19:33:40|10144|10141.2|10141|10138.2|10144|10141.2|10141|10137.1|33
1652124830000|2022-05-09 19:33:50|10141.5|10137.5|10144.1|10140.1|10145.1|10142.2|10140.7|10137.5|26
1652124840000|2022-05-09 19:34:00|10143|10140.2|10140.5|10136.5|10143.5|10140.2|10140|10136.5|16
1652124850000|2022-05-09 19:34:10|10140|10137.2|10140.5|10136.5|10140.8|10137.2|10139|10135.5|17
1652124860000|2022-05-09 19:34:20|10140.1|10136.1|10138.5|10134.5|10140.5|10137.2|10137|10133.8|11
1652124870000|2022-05-09 19:34:30|10138.1|10134.1|10140.1|10136.1|10140.1|10136.6|10137.7|10134.1|11
1652124880000|2022-05-09 19:34:40|10139.4|10136.6|10140.5|10136.5|10140.5|10136.9|10139|10135.8|4
1652124890000|2022-05-09 19:34:50|10140.1|10136.1|10138.1|10134.1|10140.1|10136.2|10136.4|10133.1|37
1652124900000|2022-05-09 19:35:00|10138.7|10135.9|10140|10137.2|10140.1|10137.2|10138.7|10134.8|5
1652124910000|2022-05-09 19:35:10|10140.4|10136.4|10138.3|10135.5|10140.4|10137.2|10138.3|10135.4|10
1652124920000|2022-05-09 19:35:20|10137.7|10134.9|10135.3|10132.5|10138.1|10134.9|10135.3|10132.1|15
1652124930000|2022-05-09 19:35:30|10135|10132.2|10137.8|10133.8|10138.1|10134.2|10134|10131.1|35
1652124940000|2022-05-09 19:35:40|10137.4|10133.4|10133.8|10129.8|10137.4|10133.4|10133.3|10129.4|12
1652124950000|2022-05-09 19:35:50|10134.4|10130.4|10134.4|10130.4|10134.4|10131.2|10133.3|10129.4|0
1652124960000|2022-05-09 19:36:00|10133.7|10130.9|10133.4|10129.4|10135.1|10131.5|10132.3|10129.4|10
1652124970000|2022-05-09 19:36:10|10134.3|10131.5|10134.8|10130.8|10137.4|10133.5|10134.3|10130.8|56
1652124980000|2022-05-09 19:36:20|10135.1|10131.1|10136.8|10132.8|10136.8|10132.9|10134.7|10130.8|2
1652124990000|2022-05-09 19:36:30|10136|10133.2|10135.8|10131.8|10136.8|10133.2|10135.4|10131.4|6
1652125000000|2022-05-09 19:36:40|10135.4|10131.4|10138.1|10134.1|10138.1|10134.9|10133.5|10130.1|22
1652125010000|2022-05-09 19:36:50|10136.7|10133.9|10137.7|10134.9|10140.1|10136.9|10136.7|10133.4|41
1652125020000|2022-05-09 19:37:00|10137|10134.2|10138.8|10134.8|10140.1|10136.9|10136.7|10133.4|32
1652125030000|2022-05-09 19:37:10|10138.3|10135.5|10135.7|10132.9|10139.1|10135.9|10135.7|10132.9|19
1652125040000|2022-05-09 19:37:20|10135.4|10132.6|10135.7|10132.9|10136.8|10132.9|10135|10131.8|10
1652125050000|2022-05-09 19:37:30|10136.4|10132.4|10138.8|10134.8|10139.8|10136.2|10135.7|10132.4|19
1652125060000|2022-05-09 19:37:40|10138.3|10135.5|10139.7|10136.9|10140.4|10136.9|10137.7|10134.8|5
1652125070000|2022-05-09 19:37:50|10140.4|10136.4|10143.7|10140.9|10148.3|10144.9|10140.4|10136.4|32
1652125080000|2022-05-09 19:38:00|10142.7|10139.9|10143.8|10139.8|10143.8|10139.9|10141.7|10137.8|17
1652125090000|2022-05-09 19:38:10|10143.4|10139.4|10141.1|10137.1|10143.8|10139.9|10140.7|10137.1|20
1652125100000|2022-05-09 19:38:20|10140.1|10137.3|10139.8|10135.8|10140.8|10137.6|10138.7|10135.1|10
1652125110000|2022-05-09 19:38:30|10138.7|10135.9|10138.8|10134.8|10139.4|10136.4|10137.7|10134.4|8
1652125120000|2022-05-09 19:38:40|10137.7|10134.9|10136.1|10132.1|10138.1|10134.9|10135.7|10132.1|13
1652125130000|2022-05-09 19:38:50|10135|10132.2|10143.3|10140.5|10144.1|10140.5|10135|10131.4|49
1652125140000|2022-05-09 19:39:00|10143|10140.2|10144|10141.2|10144.1|10141.2|10139.6|10136.1|20
1652125150000|2022-05-09 19:39:10|10144.4|10140.4|10142|10139.2|10144.4|10140.4|10141.6|10138.1|8
1652125160000|2022-05-09 19:39:20|10141.3|10138.5|10142|10139.2|10142.1|10139.2|10139.3|10136.1|24
1652125170000|2022-05-09 19:39:30|10142.7|10138.7|10143.4|10139.4|10144.4|10141.2|10142.7|10138.7|17
1652125180000|2022-05-09 19:39:40|10143|10140.2|10144.1|10140.1|10145.4|10142.2|10143|10139.4|10
1652125190000|2022-05-09 19:39:50|10143.6|10140.8|10146|10143.2|10146.4|10143.2|10143.6|10140.4|9
1652125200000|2022-05-09 19:40:00|10146.4|10142.4|10141.1|10137.1|10146.4|10142.4|10140.7|10137.1|34
1652125210000|2022-05-09 19:40:10|10140.6|10136.6|10139.8|10135.8|10140.6|10136.9|10138.7|10135.1|18
1652125220000|2022-05-09 19:40:20|10139.6|10135.6|10139.1|10135.1|10139.8|10136.2|10137.7|10134.3|17
1652125230000|2022-05-09 19:40:30|10139.3|10135.3|10140.7|10137.9|10143.1|10139.9|10139.3|10135.3|18
1652125240000|2022-05-09 19:40:40|10141.4|10137.4|10144.1|10140.1|10144.3|10140.9|10141.4|10137.4|8
1652125250000|2022-05-09 19:40:50|10143.8|10139.8|10144.8|10140.8|10144.8|10140.9|10143.7|10139.8|0
1652125260000|2022-05-09 19:41:00|10145.4|10141.4|10142.7|10139.9|10147.1|10143.9|10142.7|10139.8|14
1652125270000|2022-05-09 19:41:10|10144.8|10140.8|10143.7|10140.9|10145.8|10141.9|10143.7|10140.8|9
1652125280000|2022-05-09 19:41:20|10145.1|10141.1|10144.1|10140.1|10145.1|10141.2|10142.7|10139.8|6
1652125290000|2022-05-09 19:41:30|10142.7|10139.9|10146.1|10142.1|10146.1|10142.9|10142.7|10139.8|19
1652125300000|2022-05-09 19:41:40|10145.7|10142.9|10146.8|10142.8|10147.1|10143.6|10144.8|10140.8|29
1652125310000|2022-05-09 19:41:50|10147.1|10143.1|10147.7|10144.9|10149.1|10145.9|10146.7|10143.1|14
1652125320000|2022-05-09 19:42:00|10148|10145.2|10147|10144.2|10148.3|10145.2|10146|10142.5|12
1652125330000|2022-05-09 19:42:10|10147.5|10143.5|10148.4|10145.6|10148.8|10145.6|10147|10143.5|12
1652125340000|2022-05-09 19:42:20|10148.8|10144.8|10147.4|10144.6|10148.8|10144.8|10147.4|10143.8|3
1652125350000|2022-05-09 19:42:30|10147.8|10143.8|10148.8|10144.8|10148.8|10145.6|10147.4|10143.5|6
1652125360000|2022-05-09 19:42:40|10147.7|10144.9|10146.5|10142.5|10149.1|10145.6|10146.4|10142.5|58
1652125370000|2022-05-09 19:42:50|10146|10143.2|10143.5|10139.5|10146.8|10143.6|10142.1|10138.1|35
1652125380000|2022-05-09 19:43:00|10143|10140.2|10146.5|10142.5|10147.1|10143.7|10143|10139.5|37
1652125390000|2022-05-09 19:43:10|10146.8|10142.8|10143.4|10140.6|10146.8|10143.6|10143.4|10139.8|4
1652125400000|2022-05-09 19:43:20|10143.8|10139.8|10143.5|10139.5|10143.8|10140.6|10141.7|10138.9|2
1652125410000|2022-05-09 19:43:30|10143|10140.2|10143.4|10140.6|10145.1|10142.2|10143|10140.2|28
1652125420000|2022-05-09 19:43:40|10142.7|10139.9|10131.5|10127.5|10142.7|10139.9|10131.1|10127.5|205
1652125430000|2022-05-09 19:43:50|10129.1|10126.3|10132.5|10128.5|10135.8|10132.3|10129.1|10125.7|76
1652125440000|2022-05-09 19:44:00|10131.5|10127.5|10128.1|10125.3|10131.5|10128.3|10126.8|10122.8|60
1652125450000|2022-05-09 19:44:10|10128.5|10124.5|10128.5|10124.5|10128.7|10125.3|10127.4|10124.2|20
1652125460000|2022-05-09 19:44:20|10127.8|10125|10127.5|10123.5|10128.5|10125|10123.2|10119.2|112
1652125470000|2022-05-09 19:44:30|10127.1|10124.3|10132.2|10128.2|10132.2|10128.3|10127.1|10124.3|4
1652125480000|2022-05-09 19:44:40|10132.5|10128.5|10131.2|10127.2|10133.2|10129.2|10130.1|10126.2|8
1652125490000|2022-05-09 19:44:50|10130.8|10126.8|10132.2|10128.2|10134.2|10130.2|10130.1|10126.8|50
1652125500000|2022-05-09 19:45:00|10131.4|10128.6|10130.5|10126.5|10132.5|10129.3|10129.1|10126.2|17
1652125510000|2022-05-09 19:45:10|10130.1|10127.3|10130.2|10126.2|10130.2|10127.3|10129.1|10125.8|2
1652125520000|2022-05-09 19:45:20|10129.4|10126.6|10125.1|10122.3|10129.4|10126.6|10125.1|10122.2|20
1652125530000|2022-05-09 19:45:30|10126.1|10123.3|10124.1|10121.3|10126.2|10123.3|10123.9|10120.5|12
1652125540000|2022-05-09 19:45:40|10125.1|10122.3|10124.1|10121.3|10127.2|10123.3|10123.9|10120.5|40
1652125550000|2022-05-09 19:45:50|10124.8|10122|10128.2|10124.2|10130.7|10127.3|10124.8|10122|39
1652125560000|2022-05-09 19:46:00|10128.1|10125.3|10129.4|10126.6|10131.2|10127.3|10128.1|10124.2|15
1652125570000|2022-05-09 19:46:10|10129.1|10126.3|10128.4|10125.6|10131.5|10128.3|10128.4|10125|41
1652125580000|2022-05-09 19:46:20|10128.1|10125.3|10131.1|10128.3|10133.2|10129.3|10127.7|10124.5|45
1652125590000|2022-05-09 19:46:30|10131.8|10127.8|10136.2|10132.2|10136.2|10132.3|10130.7|10127.5|32
1652125600000|2022-05-09 19:46:40|10136|10133.2|10137.2|10133.2|10137.2|10134.3|10134.4|10130.8|25
1652125610000|2022-05-09 19:46:50|10136.1|10133.3|10135.8|10131.8|10137.8|10134.3|10134.2|10130.2|28
1652125620000|2022-05-09 19:47:00|10136.2|10132.2|10136.2|10132.2|10136.5|10133.3|10134.7|10130.8|9
1652125630000|2022-05-09 19:47:10|10137.2|10133.2|10139.7|10136.9|10140.8|10137.3|10137.2|10133.2|24
1652125640000|2022-05-09 19:47:20|10140.2|10136.2|10136.8|10132.8|10140.2|10136.3|10136|10132.1|25
1652125650000|2022-05-09 19:47:30|10137.1|10133.1|10137.8|10133.8|10137.8|10134.2|10137|10133.1|10
1652125660000|2022-05-09 19:47:40|10137.7|10134.9|10138.8|10134.8|10139.1|10135.9|10137|10133.8|7
1652125670000|2022-05-09 19:47:50|10139.1|10135.1|10138|10135.2|10139.1|10135.2|10138|10134.8|2
1652125680000|2022-05-09 19:48:00|10140.1|10136.1|10139|10136.2|10140.1|10136.7|10137.4|10134.1|13
1652125700000|2022-05-09 19:48:20|10139.4|10136.6|10141.1|10137.1|10141.1|10137.1|10139.4|10136.6|6
1652125710000|2022-05-09 19:48:30|10140.7|10137.9|10147.8|10143.8|10147.8|10144.9|10140.7|10137.9|121
1652125720000|2022-05-09 19:48:40|10147.4|10144.6|10147.4|10144.6|10147.8|10144.6|10146.4|10142.8|25
1652125730000|2022-05-09 19:48:50|10147.8|10143.8|10150|10147.2|10150.8|10147.2|10146.7|10142.8|27
1652125740000|2022-05-09 19:49:00|10149.7|10146.9|10152|10149.2|10153.5|10150.2|10149.7|10146.1|32
1652125750000|2022-05-09 19:49:10|10152.4|10149.6|10150|10147.2|10153.1|10149.6|10149.4|10146.5|28
1652125760000|2022-05-09 19:49:20|10150.3|10147.5|10149.8|10145.8|10151.5|10148.2|10149|10145.1|18
1652125770000|2022-05-09 19:49:30|10149.7|10146.9|10150|10147.2|10151.1|10147.6|10149.7|10146.5|10
1652125780000|2022-05-09 19:49:40|10150.5|10146.5|10143.8|10139.8|10150.8|10147.2|10143|10139.1|51
1652125790000|2022-05-09 19:49:50|10144|10141.2|10144.1|10140.1|10145.5|10142.2|10142|10138.6|18
1652125800000|2022-05-09 19:50:00|10143.7|10140.9|10138.1|10134.1|10144.4|10140.9|10137.4|10134.1|52
1652125810000|2022-05-09 19:50:10|10139|10136.2|10136.5|10132.5|10140.1|10136.2|10136|10132.5|65
1652125820000|2022-05-09 19:50:20|10134.7|10131.9|10138.1|10134.1|10138.1|10134.1|10134.7|10131.3|23
1652125830000|2022-05-09 19:50:30|10137.5|10133.5|10136.1|10132.1|10138.1|10134.1|10133|10129.5|23
1652125840000|2022-05-09 19:50:40|10135.1|10131.1|10141.1|10137.1|10141.1|10137.2|10135.1|10131.1|62
1652125850000|2022-05-09 19:50:50|10141.5|10137.5|10139.1|10135.1|10142.1|10138.2|10137.4|10134.1|64
1652125860000|2022-05-09 19:51:00|10138.1|10135.3|10137.1|10133.1|10138.1|10135.3|10136|10132.1|29
1652125870000|2022-05-09 19:51:10|10137.3|10133.3|10136.5|10132.5|10138.4|10135.6|10136.5|10132.5|16
1652125880000|2022-05-09 19:51:20|10136|10133.2|10138|10135.2|10140.1|10136.6|10136|10132.8|24
1652125890000|2022-05-09 19:51:30|10137.4|10134.6|10141.1|10137.1|10142.5|10139.2|10137.4|10134.1|21
1652125900000|2022-05-09 19:51:40|10141.3|10137.3|10142|10139.2|10143.1|10139.2|10139.4|10136.6|12
1652125910000|2022-05-09 19:51:50|10141.3|10138.5|10141.1|10137.1|10141.5|10138.5|10139|10135.1|12
1652125920000|2022-05-09 19:52:00|10141|10137|10140.8|10136.8|10143.1|10139.6|10139|10135.5|13
1652125930000|2022-05-09 19:52:10|10140|10137.2|10139.1|10135.1|10140|10137.2|10137|10133.8|7
1652125940000|2022-05-09 19:52:20|10140.1|10136.1|10138|10135.2|10140.1|10136.6|10138|10134.8|0
1652125950000|2022-05-09 19:52:30|10138.1|10134.1|10137.8|10133.8|10138.5|10134.5|10135.7|10132.1|22
1652125960000|2022-05-09 19:52:40|10138.1|10134.1|10137|10134.2|10139.8|10136.2|10136.7|10133.1|8
1652125970000|2022-05-09 19:52:50|10138.5|10134.5|10138.1|10134.1|10139.1|10135.6|10137|10134.1|6
1652125980000|2022-05-09 19:53:00|10138.5|10134.5|10138.4|10134.4|10140.5|10136.6|10136|10133.2|42
1652125990000|2022-05-09 19:53:10|10138.8|10134.8|10138.8|10134.8|10138.8|10134.8|10138.4|10134.4|4
1652126000000|2022-05-09 19:53:20|10138.7|10134.7|10137.3|10134.5|10139.1|10135.1|10137.3|10133.8|17
1652126010000|2022-05-09 19:53:30|10138|10135.2|10140.8|10136.8|10140.8|10137.5|10137.3|10133.9|10
1652126020000|2022-05-09 19:53:40|10141.4|10137.4|10141.4|10137.4|10144.4|10140.4|10141.4|10137.4|13
1652126030000|2022-05-09 19:53:50|10140.3|10137.5|10141.4|10137.4|10142.8|10139.5|10140.3|10136.8|3
1652126040000|2022-05-09 19:54:00|10141.3|10138.5|10148.7|10144.7|10148.7|10144.7|10141.3|10138.5|15
1652126050000|2022-05-09 19:54:10|10149.1|10145.1|10145.8|10141.8|10149.1|10145.1|10145.3|10141.8|12
1652126060000|2022-05-09 19:54:20|10144.7|10141.9|10143.5|10139.5|10144.7|10141.9|10141.3|10138.5|58
1652126070000|2022-05-09 19:54:30|10142.7|10139.9|10141.3|10138.5|10143.2|10139.9|10140|10136.5|31
1652126080000|2022-05-09 19:54:40|10142|10139.2|10143.1|10139.1|10143.5|10140.2|10141.7|10138.1|3
1652126090000|2022-05-09 19:54:50|10143.5|10139.5|10143.1|10139.1|10145.5|10141.9|10142|10139.1|6
1652126100000|2022-05-09 19:55:00|10143|10140.2|10145.5|10141.5|10145.5|10141.9|10143|10139.8|31
1652126110000|2022-05-09 19:55:10|10144.5|10140.5|10146.1|10142.1|10146.1|10143.2|10144|10140.5|6
1652126120000|2022-05-09 19:55:20|10145.8|10141.8|10147.1|10143.1|10147.1|10143.1|10143.4|10140.5|16
1652126130000|2022-05-09 19:55:30|10146.7|10143.9|10146.7|10143.9|10147.4|10143.9|10146.7|10143.1|5
1652126140000|2022-05-09 19:55:40|10146.4|10143.6|10145|10142.2|10147.8|10144.2|10145|10141.5|6
1652126150000|2022-05-09 19:55:50|10145.7|10142.9|10148.7|10145.9|10149.1|10145.9|10145.7|10141.8|16
1652126160000|2022-05-09 19:56:00|10148.3|10145.5|10149.4|10145.4|10149.4|10145.5|10148.3|10144.4|5
1652126170000|2022-05-09 19:56:10|10149.1|10145.1|10148.4|10144.4|10150.6|10147.2|10147.3|10143.8|44
1652126180000|2022-05-09 19:56:20|10147.3|10144.5|10147.1|10143.1|10147.5|10144.5|10146|10142.5|5
1652126190000|2022-05-09 19:56:30|10146.5|10142.5|10147.1|10143.1|10147.1|10143.1|10144.5|10140.5|11
1652126200000|2022-05-09 19:56:40|10146.7|10143.9|10147.4|10143.4|10148.4|10144.5|10146.4|10142.4|28
1652126210000|2022-05-09 19:56:50|10146|10143.2|10151.4|10147.4|10151.8|10147.8|10146|10142.4|11
1652126220000|2022-05-09 19:57:00|10151.8|10147.8|10147.4|10143.4|10151.8|10147.8|10146.3|10143.1|6
1652126230000|2022-05-09 19:57:10|10147.3|10144.5|10148.3|10145.5|10149.4|10145.9|10147.3|10144.1|8
1652126240000|2022-05-09 19:57:20|10149.3|10146.5|10152.3|10149.5|10152.3|10149.5|10148.3|10145.4|17
1652126250000|2022-05-09 19:57:30|10152.9|10150.1|10151.4|10147.4|10155.4|10152.5|10151.4|10147.4|21
1652126260000|2022-05-09 19:57:40|10150.8|10146.8|10148.8|10144.8|10150.8|10146.8|10148.4|10144.4|11
1652126270000|2022-05-09 19:57:50|10149.3|10145.3|10149.4|10145.4|10150.4|10146.4|10148.8|10144.8|6
1652126280000|2022-05-09 19:58:00|10149.6|10145.6|10150.8|10146.8|10151.8|10147.9|10149.4|10145.4|0
1652126290000|2022-05-09 19:58:10|10148.7|10145.9|10148.4|10144.4|10150.1|10146.1|10147|10143.4|19
1652126300000|2022-05-09 19:58:20|10149.4|10145.4|10148.3|10145.5|10150.1|10146.1|10148|10144.4|3
1652126310000|2022-05-09 19:58:30|10148.8|10144.8|10149.4|10145.4|10149.4|10145.5|10146.3|10143.4|7
1652126320000|2022-05-09 19:58:40|10149.7|10145.7|10149.4|10145.4|10151.4|10147.4|10148.3|10145.1|3
1652126330000|2022-05-09 19:58:50|10149.1|10145.1|10146.7|10143.9|10149.1|10145.1|10146.3|10143.1|1
1652126340000|2022-05-09 19:59:00|10145.7|10142.9|10144.4|10140.4|10147.8|10144.5|10144.4|10140.4|7
1652126350000|2022-05-09 19:59:10|10143.3|10140.5|10141|10138.2|10143.8|10140.5|10139.7|10136.5|14
1652126360000|2022-05-09 19:59:20|10140.8|10136.8|10140.5|10136.5|10140.8|10136.8|10140.5|10136.5|3
1652126370000|2022-05-09 19:59:30|10140|10137.2|10144|10141.2|10144.8|10141.2|10140|10137.1|9
1652126380000|2022-05-09 19:59:40|10144.8|10140.8|10144|10141.2|10147.4|10143.5|10143.3|10140.5|31
1652126390000|2022-05-09 19:59:50|10144.9|10142.1|10145.3|10141.3|10146.4|10142.9|10142|10138.5|95
1652126400000|2022-05-09 20:00:00|10145.1|10141.1|10138.5|10134.5|10146.4|10142.5|10137.7|10134.5|46
1652126410000|2022-05-09 20:00:10|10138.1|10134.1|10136.4|10133.6|10138.1|10134.9|10136.4|10133.1|11
1652126420000|2022-05-09 20:00:20|10137.5|10133.5|10135.5|10131.5|10137.5|10133.5|10135.4|10131.5|9
1652126430000|2022-05-09 20:00:30|10135|10132.2|10141.1|10137.1|10141.1|10137.1|10135|10132|23
1652126440000|2022-05-09 20:00:40|10141.4|10137.4|10144.1|10140.1|10145.1|10141.1|10140.7|10137.1|15
1652126450000|2022-05-09 20:00:50|10143.1|10139.1|10146.1|10142.1|10147.1|10143.7|10143|10139.1|14
1652126460000|2022-05-09 20:01:00|10146.6|10142.6|10154.3|10151.5|10154.9|10151.5|10146.6|10142.6|82
1652126470000|2022-05-09 20:01:10|10155.1|10151.1|10156.4|10152.4|10157.4|10154.5|10153.3|10150.4|26
1652126480000|2022-05-09 20:01:20|10155.8|10151.8|10152.4|10148.4|10155.8|10151.8|10151.3|10147.8|40
1652126490000|2022-05-09 20:01:30|10153.8|10149.8|10154.4|10150.4|10154.4|10150.5|10152.3|10149.1|18
1652126500000|2022-05-09 20:01:40|10153.7|10150.9|10161.4|10157.4|10161.4|10157.4|10153.3|10150.5|16
1652126510000|2022-05-09 20:01:50|10161.1|10157.1|10157.4|10153.4|10161.6|10158.2|10156.3|10153.1|28
1652126520000|2022-05-09 20:02:00|10157.3|10154.5|10158.4|10154.4|10158.4|10155.5|10157.3|10154.4|1
1652126530000|2022-05-09 20:02:10|10157.7|10154.9|10157.9|10153.9|10158.4|10155.5|10157.3|10153.4|2
1652126540000|2022-05-09 20:02:20|10158.3|10154.3|10155.1|10151.1|10159.1|10155.9|10154.3|10151.1|14
1652126550000|2022-05-09 20:02:30|10155.4|10151.4|10157.4|10153.4|10157.4|10153.4|10154.3|10151.4|9
1652126560000|2022-05-09 20:02:40|10156.3|10153.5|10157.4|10153.4|10158.4|10154.4|10156.3|10152.4|5
1652126570000|2022-05-09 20:02:50|10157.6|10153.6|10159.3|10156.5|10159.3|10156.5|10157.3|10153.6|21
1652126580000|2022-05-09 20:03:00|10160.1|10156.1|10159.3|10156.5|10160.4|10157.5|10159.3|10155.4|14
1652126590000|2022-05-09 20:03:10|10160.1|10156.1|10162.3|10159.5|10163.1|10159.7|10160|10156.1|12
1652126600000|2022-05-09 20:03:20|10163.1|10159.1|10163.3|10160.5|10164.9|10161.5|10162.3|10158.4|19
1652126610000|2022-05-09 20:03:30|10163.4|10159.4|10165.8|10161.8|10165.8|10162.5|10163.3|10159.4|14
1652126620000|2022-05-09 20:03:40|10165.9|10161.9|10165.4|10161.4|10166.1|10162.2|10164.3|10160.8|7
1652126630000|2022-05-09 20:03:50|10164.3|10161.5|10165.3|10161.3|10165.4|10161.5|10164.3|10160.8|3
1652126640000|2022-05-09 20:04:00|10165.1|10161.1|10165.4|10161.4|10165.4|10161.4|10163.7|10160.8|3
1652126650000|2022-05-09 20:04:10|10166.3|10163.5|10167.4|10163.4|10167.4|10163.5|10164.2|10160.8|8
1652126660000|2022-05-09 20:04:20|10167.2|10163.2|10174.7|10170.7|10176.1|10172.8|10166.9|10162.9|134
1652126670000|2022-05-09 20:04:30|10174.4|10170.4|10175.7|10171.7|10175.7|10171.7|10172.7|10168.7|10
1652126680000|2022-05-09 20:04:40|10175.6|10171.6|10174.7|10170.7|10175.6|10171.6|10174.3|10170.7|2
1652126690000|2022-05-09 20:04:50|10174.6|10171.8|10174.6|10171.8|10175.7|10171.8|10173.6|10169.7|19
1652126700000|2022-05-09 20:05:00|10176.7|10172.7|10177.1|10173.1|10180.6|10177.8|10176.6|10172.7|64
1652126710000|2022-05-09 20:05:10|10175.7|10171.7|10182.4|10178.4|10182.4|10178.4|10175.6|10171.7|57
1652126720000|2022-05-09 20:05:20|10182.1|10178.1|10181.7|10177.7|10182.2|10178.8|10180.6|10176.7|9
1652126730000|2022-05-09 20:05:30|10180.7|10176.7|10182.7|10178.7|10183|10179.8|10179.6|10176.4|26
1652126740000|2022-05-09 20:05:40|10181.9|10179.1|10182.7|10178.7|10182.7|10179.1|10178.9|10175.7|13
1652126750000|2022-05-09 20:05:50|10182.5|10178.5|10182|10178|10182.5|10178.5|10181|10177|8
1652126760000|2022-05-09 20:06:00|10181.6|10178.8|10179.9|10177.1|10182|10178.8|10179.9|10177.1|3
1652126770000|2022-05-09 20:06:10|10180.7|10176.7|10181.4|10177.4|10182|10178|10180.3|10176.7|11
1652126780000|2022-05-09 20:06:20|10181.7|10177.7|10182|10178|10182|10178|10181.7|10177.7|1
1652126790000|2022-05-09 20:06:30|10181.7|10177.7|10174.7|10170.7|10181.7|10178.3|10174.7|10170.7|34
1652126800000|2022-05-09 20:06:40|10173.9|10171.1|10175.3|10172.5|10178.9|10176.1|10173.3|10169.7|37
1652126810000|2022-05-09 20:06:50|10175.9|10173.1|10175.7|10171.7|10178.7|10174.8|10175.7|10171.7|17
1652126820000|2022-05-09 20:07:00|10176.7|10172.7|10178|10174|10178|10174|10175.6|10171.7|17
1652126830000|2022-05-09 20:07:10|10178.4|10174.4|10181.3|10177.3|10181.7|10177.7|10176.7|10172.7|8
1652126840000|2022-05-09 20:07:20|10181.2|10178.4|10179.7|10175.7|10181.2|10178.4|10179.7|10175.7|4
1652126850000|2022-05-09 20:07:30|10179|10175|10179.7|10175.7|10179.7|10175.7|10176.7|10172.7|11
1652126860000|2022-05-09 20:07:40|10179.2|10175.2|10178|10174|10179.7|10175.7|10177|10173|12
1652126870000|2022-05-09 20:07:50|10177.7|10173.7|10181.7|10177.7|10182|10178.8|10177.7|10173.7|6
1652126880000|2022-05-09 20:08:00|10181|10177|10180.2|10176.2|10181|10177|10177|10173|10
1652126890000|2022-05-09 20:08:10|10181.5|10177.5|10177.6|10174.8|10181.7|10177.7|10177|10173|18
1652126900000|2022-05-09 20:08:20|10178|10174|10178.9|10174.9|10179.5|10175.5|10176|10172|17
1652126910000|2022-05-09 20:08:30|10179.2|10175.2|10179.7|10175.7|10180|10176.8|10179|10175|3
1652126920000|2022-05-09 20:08:40|10178.7|10174.7|10178.7|10174.7|10178.7|10175.4|10178.2|10174.7|1
1652126930000|2022-05-09 20:08:50|10177.9|10175.1|10184.4|10180.4|10184.4|10180.4|10177.9|10174|10
1652126940000|2022-05-09 20:09:00|10184.7|10180.7|10181.4|10177.4|10184.7|10181.5|10181.4|10177.4|6
1652126950000|2022-05-09 20:09:10|10180.9|10178.1|10183.9|10181.1|10184|10181.1|10180.9|10178.1|8
1652126960000|2022-05-09 20:09:20|10184.3|10181.5|10183.9|10181.1|10185.4|10181.5|10183.9|10180.7|4
1652126970000|2022-05-09 20:09:30|10183.6|10180.8|10184.6|10181.8|10185|10181.8|10183.6|10180|11
1652126980000|2022-05-09 20:09:40|10184.2|10181.4|10183.9|10181.1|10184.6|10181.8|10183.6|10180.3|17
1652126990000|2022-05-09 20:09:50|10184.6|10181.8|10185|10181|10185|10181.8|10181.2|10178.4|8
1652127000000|2022-05-09 20:10:00|10183.9|10181.1|10184.6|10181.8|10186.7|10182.8|10182.9|10180.1|25
1652127010000|2022-05-09 20:10:10|10185|10181|10184.6|10181.8|10185|10181.8|10184.6|10181|2
1652127020000|2022-05-09 20:10:20|10184.9|10182.1|10184.6|10181.8|10185.7|10182.1|10184.6|10181.7|2
1652127030000|2022-05-09 20:10:30|10185.7|10181.7|10184.7|10180.7|10189|10185.1|10183.2|10179.7|18
1652127040000|2022-05-09 20:10:40|10183.9|10181.1|10182.4|10178.4|10183.9|10181.1|10182.4|10178.4|6
1652127050000|2022-05-09 20:10:50|10180.7|10176.7|10180.4|10176.4|10181.7|10177.7|10179.6|10176.2|8
1652127060000|2022-05-09 20:11:00|10180|10176|10179.7|10175.7|10180|10176.1|10177.7|10173.7|7
1652127070000|2022-05-09 20:11:10|10179.2|10176.4|10179.7|10175.7|10179.7|10176.8|10179.2|10175.7|0
1652127080000|2022-05-09 20:11:20|10179.5|10175.5|10178.4|10174.4|10179.5|10175.5|10178.3|10174.4|22
1652127100000|2022-05-09 20:11:40|10178.3|10175.5|10178.4|10174.4|10178.4|10175.5|10178.3|10174.4|0
1652127110000|2022-05-09 20:11:50|10178.3|10175.5|10178.3|10175.5|10178.7|10175.5|10178.3|10174.7|0
1652127120000|2022-05-09 20:12:00|10178.7|10174.7|10177.4|10173.4|10178.7|10174.8|10177.4|10173.4|0
1652127130000|2022-05-09 20:12:10|10176.9|10174.1|10180|10176|10180.5|10176.5|10176.9|10173.9|5
1652127140000|2022-05-09 20:12:20|10180.9|10178.1|10181.4|10177.4|10182.4|10178.8|10180.9|10177.4|1
1652127150000|2022-05-09 20:12:30|10181.9|10177.9|10182.4|10178.4|10182.4|10178.5|10181.3|10177.9|8
1652127160000|2022-05-09 20:12:40|10183.3|10179.3|10181.4|10177.4|10184.2|10180.8|10179.9|10176.4|21
1652127170000|2022-05-09 20:12:50|10180.3|10177.5|10180.7|10176.7|10180.7|10177.5|10180.3|10176.7|0
1652127180000|2022-05-09 20:13:00|10180.4|10176.4|10179.3|10176.5|10181.4|10178.2|10179.3|10175.4|3
1652127190000|2022-05-09 20:13:10|10179.4|10175.4|10178.3|10175.5|10179.5|10176.1|10177.9|10175|6
1652127200000|2022-05-09 20:13:20|10179.4|10175.4|10178.4|10174.4|10179.4|10176.1|10178.4|10174.4|1
1652127210000|2022-05-09 20:13:30|10177.9|10175.1|10177.9|10175.1|10177.9|10175.1|10177.9|10175.1|0
1652127220000|2022-05-09 20:13:40|10178.3|10175.5|10177.3|10174.5|10178.4|10175.5|10177.3|10174|1
1652127240000|2022-05-09 20:14:00|10177.7|10173.7|10177.4|10173.4|10177.7|10173.7|10176.4|10172.4|20
1652127250000|2022-05-09 20:14:10|10178.4|10174.4|10179.4|10175.4|10179.4|10175.4|10178|10174|1
1652127260000|2022-05-09 20:14:20|10179|10175|10177.7|10173.7|10179|10175.5|10176.5|10172.5|4
1652127270000|2022-05-09 20:14:30|10177.4|10173.4|10177.7|10173.7|10179|10175|10177|10173|124
1652127280000|2022-05-09 20:14:40|10177.8|10173.8|10180.7|10176.7|10181|10177|10177.8|10173.8|13
1652127290000|2022-05-09 20:14:50|10180.6|10177.8|10180.3|10176.3|10180.7|10177.8|10180.2|10176.2|21
1652127300000|2022-05-09 20:15:00|10180.7|10176.7|10180.7|10176.7|10180.7|10176.7|10178.6|10174.7|10
1652127320000|2022-05-09 20:15:20|10179.6|10176.8|10179.2|10176.4|10179.7|10176.8|10179.2|10175.7|1
1652127330000|2022-05-09 20:15:30|10179.6|10176.8|10179.7|10175.7|10179.7|10176.8|10179.6|10175.7|0
1652127340000|2022-05-09 20:15:40|10179.5|10175.5|10178.7|10174.7|10179.5|10175.5|10178.7|10174.7|1
1652127350000|2022-05-09 20:15:50|10178.2|10175.4|10181.3|10177.3|10182.7|10178.7|10178.2|10175|13
1652127360000|2022-05-09 20:16:00|10181|10177|10178.3|10174.3|10181|10177|10177.2|10174.3|4
1652127370000|2022-05-09 20:16:10|10177.9|10175.1|10177.7|10173.7|10178.3|10175.4|10176.7|10172.7|10
1652127380000|2022-05-09 20:16:20|10178.3|10174.3|10178|10174|10178.7|10174.7|10178|10174|1
1652127390000|2022-05-09 20:16:30|10177.7|10173.7|10177.7|10173.7|10177.7|10173.7|10174.9|10171.7|7
1652127400000|2022-05-09 20:16:40|10178.1|10174.1|10177.7|10173.7|10178.7|10174.7|10177.7|10173.7|4
1652127410000|2022-05-09 20:16:50|10177.3|10173.3|10177.3|10173.3|10177.7|10173.7|10177.3|10173.3|0
1652127420000|2022-05-09 20:17:00|10176.6|10173.8|10169.7|10165.7|10176.6|10173.8|10168.6|10165|25
1652127430000|2022-05-09 20:17:10|10169.3|10165.3|10170.7|10166.7|10170.7|10166.7|10169.3|10165.3|1
1652127440000|2022-05-09 20:17:20|10170.6|10167.8|10169.7|10165.7|10171.7|10167.8|10169.7|10165.7|1
1652127450000|2022-05-09 20:17:30|10168.6|10165.8|10169.7|10165.7|10170.2|10166.4|10168.6|10165.7|0
1652127480000|2022-05-09 20:18:00|10168.9|10166.1|10169.3|10165.3|10170|10166.1|10168.6|10165.3|6
1652127490000|2022-05-09 20:18:10|10166.7|10162.7|10164.7|10160.7|10166.7|10162.8|10164.7|10160.7|22
1652127500000|2022-05-09 20:18:20|10163.6|10160.8|10163.7|10159.7|10164|10160.8|10163.6|10159.7|3
1652127520000|2022-05-09 20:18:40|10162.7|10158.7|10162.2|10158.2|10163|10159.8|10160.7|10156.7|26
1652127530000|2022-05-09 20:18:50|10162|10158|10161.7|10157.7|10164|10160|10160.6|10157.3|11
1652127540000|2022-05-09 20:19:00|10161.2|10158.4|10161.7|10157.7|10161.7|10158.4|10161.2|10157.7|0
1652127550000|2022-05-09 20:19:10|10161.3|10157.3|10162|10158|10162|10158.1|10160.9|10157.3|0
1652127560000|2022-05-09 20:19:20|10161.3|10158.5|10162|10158|10162|10158.5|10161.3|10158|1
1652127580000|2022-05-09 20:19:40|10161.7|10157.7|10161.7|10157.7|10161.7|10157.7|10161.7|10157.7|0
1652127590000|2022-05-09 20:19:50|10161.3|10157.3|10158.4|10154.4|10161.3|10157.3|10157.6|10154.4|8
1652127600000|2022-05-09 20:20:00|10157.7|10153.7|10155.6|10152.8|10158.7|10154.7|10155.6|10152.7|4
1652127610000|2022-05-09 20:20:10|10156.2|10153.4|10158.5|10154.5|10158.7|10154.7|10156.2|10153.4|8
1652127620000|2022-05-09 20:20:20|10158.7|10154.7|10158.5|10154.5|10158.7|10154.8|10157.6|10154.3|1
1652127630000|2022-05-09 20:20:30|10158|10154|10158|10154|10158|10154|10158|10154|1
1652127640000|2022-05-09 20:20:40|10157.7|10153.7|10157.7|10153.7|10157.7|10153.7|10157.7|10153.7|1
1652127660000|2022-05-09 20:21:00|10157.6|10154.8|10157.7|10153.7|10157.7|10154.8|10157.6|10153.7|2
1652127670000|2022-05-09 20:21:10|10157.6|10154.8|10157.6|10154.8|10157.6|10154.8|10157.6|10154.8|0
1652127680000|2022-05-09 20:21:20|10158.3|10154.3|10159.7|10155.7|10159.7|10156.1|10158.3|10154.3|4
1652127690000|2022-05-09 20:21:30|10160.3|10156.3|10161.7|10157.7|10161.7|10157.7|10159.7|10155.7|11
1652127700000|2022-05-09 20:21:40|10162.2|10159.4|10163.3|10159.3|10163.7|10159.8|10162.2|10158.8|6
1652127710000|2022-05-09 20:21:50|10163.7|10159.7|10164.7|10160.7|10164.7|10160.7|10163.2|10159.3|6
1652127720000|2022-05-09 20:22:00|10164.6|10161.8|10165.3|10161.3|10166.3|10162.8|10163.7|10159.7|16
1652127730000|2022-05-09 20:22:10|10165.2|10162.4|10165|10161|10165.9|10163.1|10163.9|10161|18
1652127740000|2022-05-09 20:22:20|10162.3|10158.3|10164|10160|10164|10160.1|10161.5|10158|7
1652127750000|2022-05-09 20:22:30|10162.9|10160.1|10162.9|10160.1|10162.9|10160.1|10162.9|10160.1|0
1652127760000|2022-05-09 20:22:40|10163|10159|10165|10161|10165|10161.4|10162.3|10158.3|4
1652127770000|2022-05-09 20:22:50|10164.2|10161.4|10162.2|10159.4|10164.2|10161.4|10162.2|10159.4|6
1652127810000|2022-05-09 20:23:30|10161.5|10158.7|10159.6|10155.6|10161.5|10158.7|10157.5|10153.6|11
1652127820000|2022-05-09 20:23:40|10159.9|10155.9|10159.6|10155.6|10160|10157.1|10159.3|10155.3|0
1652127830000|2022-05-09 20:23:50|10159.3|10155.3|10158.6|10154.6|10159.3|10155.3|10158.6|10154.6|1
1652127840000|2022-05-09 20:24:00|10157.5|10154.7|10157.6|10153.6|10157.6|10154.7|10157.5|10153.6|0
1652127850000|2022-05-09 20:24:10|10157.3|10153.3|10154.6|10150.6|10157.6|10153.6|10153.5|10150.3|6
1652127860000|2022-05-09 20:24:20|10153.9|10151.1|10154.6|10150.6|10154.6|10151.1|10153.9|10150.6|1
1652127870000|2022-05-09 20:24:30|10153.2|10150.4|10154.3|10150.3|10154.3|10150.4|10153.2|10150.3|2
1652127880000|2022-05-09 20:24:40|10154.6|10150.6|10152.3|10148.3|10154.6|10151.1|10151.5|10148.1|6
1652127890000|2022-05-09 20:24:50|10152.2|10149.4|10151.5|10148.7|10152.6|10149.4|10150.5|10147|11
1652127900000|2022-05-09 20:25:00|10151.6|10147.6|10149.9|10145.9|10151.9|10147.9|10149.9|10145.9|4
1652127910000|2022-05-09 20:25:10|10150.9|10146.9|10150.8|10148|10151.9|10148.4|10148.8|10146|14
1652127920000|2022-05-09 20:25:20|10151.9|10147.9|10151.9|10147.9|10152.9|10149|10150.9|10146.9|8
1652127930000|2022-05-09 20:25:30|10151.5|10148.7|10153.9|10149.9|10154.3|10150.3|10151.5|10148.1|6
1652127940000|2022-05-09 20:25:40|||||||||1
1652127950000|2022-05-09 20:25:50|10153.8|10151|10149.8|10147|10154.3|10151|10149.8|10145.9|17
1652127960000|2022-05-09 20:26:00|10150.6|10146.6|10149.9|10145.9|10151.3|10147.4|10147.9|10143.9|2
1652127970000|2022-05-09 20:26:10|10149.5|10146.7|10150.6|10146.6|10150.6|10147|10149.5|10146.6|1
1652127980000|2022-05-09 20:26:20|10150.9|10146.9|10149.9|10145.9|10150.9|10147|10149.8|10145.9|3
1652127990000|2022-05-09 20:26:30|10150.9|10146.9|10150.9|10146.9|10150.9|10146.9|10150.9|10146.9|1
1652128000000|2022-05-09 20:26:40|10150.8|10148|10150.9|10146.9|10150.9|10148|10150.8|10146.9|1
1652128010000|2022-05-09 20:26:50|10151.3|10147.3|10152.8|10150|10154.2|10151.4|10150.8|10147.3|19
1652128020000|2022-05-09 20:27:00|10153.9|10149.9|10153.9|10149.9|10156.9|10152.9|10153.2|10149.6|11
1652128030000|2022-05-09 20:27:10|10153.5|10150.7|10153.8|10151|10153.8|10151|10153.5|10150.7|2
1652128050000|2022-05-09 20:27:30|10154.8|10152|10153.8|10151|10156.9|10153.4|10153.8|10151|12
1652128060000|2022-05-09 20:27:40|10154.3|10150.3|10154.9|10150.9|10154.9|10151|10153.1|10149.6|17
1652128070000|2022-05-09 20:27:50|10154.5|10151.7|10151.8|10149|10154.8|10152|10151.8|10147.9|5
1652128080000|2022-05-09 20:28:00|10152.1|10149.3|10154.8|10152|10155.9|10152|10152.1|10149.3|7
1652128090000|2022-05-09 20:28:10|10155.1|10152.3|10154.9|10150.9|10155.9|10153|10154.4|10150.4|2
1652128100000|2022-05-09 20:28:20|10153.9|10149.9|10153.8|10151|10153.9|10151|10153.5|10149.6|1
1652128120000|2022-05-09 20:28:40|10154|10150|10149.9|10145.9|10154|10150|10148.2|10144.3|27
1652128130000|2022-05-09 20:28:50|10149.2|10145.2|10149.4|10145.4|10149.9|10145.9|10146.8|10143.4|4
1652128140000|2022-05-09 20:29:00|10148.3|10144.3|10146.9|10142.9|10148.3|10144.3|10146.9|10142.9|10
1652128150000|2022-05-09 20:29:10|||||||||1
1652128160000|2022-05-09 20:29:20|10146.8|10144|10150.9|10146.9|10150.9|10147.4|10146.8|10144|2
1652128190000|2022-05-09 20:29:50|10151.1|10147.1|10145.8|10143|10151.6|10147.6|10145.8|10142.9|14
1652128200000|2022-05-09 20:30:00|10146.9|10144.1|10145.9|10141.9|10148.9|10144.9|10141.2|10137.3|67
1652128210000|2022-05-09 20:30:10|||||||||1
1652128220000|2022-05-09 20:30:20|10146.2|10143.4|10145.9|10141.9|10148.9|10144.9|10144.9|10140.9|3
1652128240000|2022-05-09 20:30:40|10147.4|10143.4|10146.6|10142.6|10147.9|10144|10146.6|10142.6|3
1652128250000|2022-05-09 20:30:50|10145.8|10143|10146.9|10142.9|10146.9|10143.4|10145.8|10142.4|2
1652128260000|2022-05-09 20:31:00|10145.9|10141.9|10145.9|10141.9|10145.9|10141.9|10145.9|10141.9|0
1652128270000|2022-05-09 20:31:10|10145.5|10142.7|10147.6|10143.6|10147.6|10144|10145.5|10142.1|6
1652128300000|2022-05-09 20:31:40|10148.9|10144.9|10150.9|10146.9|10150.9|10146.9|10148.8|10144.9|15
1652128310000|2022-05-09 20:31:50|10150.6|10146.6|10148.6|10144.6|10150.6|10147|10148.6|10144.6|1
1652128320000|2022-05-09 20:32:00|10147.8|10145|10143.9|10139.9|10148.3|10145|10143.9|10139.9|5
1652128330000|2022-05-09 20:32:10|10144.4|10140.4|10144.9|10140.9|10144.9|10140.9|10144.4|10140.4|2
1652128340000|2022-05-09 20:32:20|10145.1|10141.1|10144.9|10140.9|10145.1|10141.1|10144.9|10140.9|0
1652128350000|2022-05-09 20:32:30|10143.8|10141|10142.9|10138.9|10143.9|10141|10142.9|10138.9|1
1652128360000|2022-05-09 20:32:40|10142.6|10138.6|10144.9|10140.9|10145.3|10141.3|10141.5|10137.9|29
1652128370000|2022-05-09 20:32:50|10144.8|10142|10143.9|10139.9|10145.3|10142|10140.6|10136.6|22
1652128380000|2022-05-09 20:33:00|10143.5|10140.7|10144.9|10140.9|10144.9|10141|10143.3|10139.3|8
1652128400000|2022-05-09 20:33:20|10144.8|10140.8|10143.9|10139.9|10145.9|10141.9|10142.8|10138.9|14
1652128410000|2022-05-09 20:33:30|10143.2|10140.4|10141.5|10138.7|10143.9|10140.4|10141.5|10138.4|3
1652128420000|2022-05-09 20:33:40|10141.6|10137.6|10139.9|10135.9|10141.9|10138|10139.9|10135.9|2
1652128430000|2022-05-09 20:33:50|10140.6|10136.6|10143.3|10139.3|10144.9|10140.9|10140.6|10136.6|1
1652128440000|2022-05-09 20:34:00|10142.2|10139.4|10141.9|10137.9|10142.2|10139.4|10140.8|10137.9|6
1652128460000|2022-05-09 20:34:20|10142.3|10138.3|10142.9|10138.9|10142.9|10139.4|10142.2|10138.3|2
1652128470000|2022-05-09 20:34:30|10143.1|10139.1|10144.6|10140.6|10144.6|10141|10140.8|10136.9|27
1652128480000|2022-05-09 20:34:40|10143.1|10139.1|10143.9|10139.9|10143.9|10139.9|10142.9|10138.9|3
1652128490000|2022-05-09 20:34:50|10142.8|10140|10143.9|10139.9|10143.9|10140.4|10142.8|10138.9|0
1652128500000|2022-05-09 20:35:00|10143.5|10140.7|10143.9|10139.9|10143.9|10140.7|10142.8|10138.9|5
1652128510000|2022-05-09 20:35:10|10144.9|10140.9|10144.9|10140.9|10144.9|10140.9|10144.9|10140.9|2
1652128520000|2022-05-09 20:35:20|10143.8|10141|10144.9|10140.9|10144.9|10141.4|10143.8|10140.6|1
1652128530000|2022-05-09 20:35:30|10145.1|10141.1|10143.3|10139.3|10146.2|10143.4|10143.2|10139.3|12
1652128540000|2022-05-09 20:35:40|10142.6|10138.6|10137.9|10133.9|10142.6|10138.6|10137.2|10133.6|26
1652128550000|2022-05-09 20:35:50|10137.1|10133.1|10138.3|10134.3|10138.3|10134.3|10136.8|10132.9|7
1652128560000|2022-05-09 20:36:00|10136.9|10132.9|10136.9|10132.9|10136.9|10132.9|10136.9|10132.9|0
1652128570000|2022-05-09 20:36:10|10135.8|10133|10136.3|10132.3|10136.3|10133|10135.8|10132.3|0
1652128580000|2022-05-09 20:36:20|10136.6|10132.6|10139.9|10135.9|10139.9|10136|10136.6|10132.6|10
1652128600000|2022-05-09 20:36:40|||||||||2
1652128610000|2022-05-09 20:36:50|10139.2|10136.4|10138.8|10136|10139.2|10136.4|10138.8|10136|0
1652128620000|2022-05-09 20:37:00|10139.2|10136.4|10138.8|10136|10140.9|10136.9|10138.8|10135.6|31
1652128630000|2022-05-09 20:37:10|10139.9|10135.9|10139.9|10135.9|10140.6|10137|10139.5|10135.9|5
1652128640000|2022-05-09 20:37:20|||||||||2
1652128660000|2022-05-09 20:37:40|10139.3|10135.3|10134.9|10130.9|10139.3|10135.3|10133.8|10130.9|29
1652128670000|2022-05-09 20:37:50|10133.8|10131|10134.9|10130.9|10135.9|10131.9|10133.5|10129.9|6
1652128680000|2022-05-09 20:38:00|10133.8|10131|10134.9|10130.9|10134.9|10131|10133.8|10130.9|1
1652128710000|2022-05-09 20:38:30|10134.1|10131.3|10133.9|10129.9|10134.3|10131.3|10133.9|10129.9|2
1652128720000|2022-05-09 20:38:40|10133.1|10130.3|10133.9|10129.9|10133.9|10130.3|10132.8|10129.6|4
1652128730000|2022-05-09 20:38:50|10133.5|10130.7|10134.9|10130.9|10135.4|10132|10133.5|10129.9|6
1652128740000|2022-05-09 20:39:00|10135.1|10131.1|10135.9|10131.9|10137.2|10133.2|10134.8|10131.1|7
1652128750000|2022-05-09 20:39:10|10136.9|10132.9|10135.9|10131.9|10136.9|10132.9|10135.9|10131.9|1
1652128760000|2022-05-09 20:39:20|10136.6|10132.6|10136.9|10132.9|10136.9|10132.9|10136.6|10132.6|1
1652128770000|2022-05-09 20:39:30|10136.6|10132.6|10136.9|10132.9|10136.9|10132.9|10136.6|10132.6|0
1652128780000|2022-05-09 20:39:40|10136.1|10133.3|10135.9|10131.9|10136.2|10133.3|10135.8|10131.9|0
1652128800000|2022-05-09 20:40:00|10135.8|10133|10136.8|10134|10137.5|10134|10135.8|10132.9|1
1652128820000|2022-05-09 20:40:20|10137.5|10133.5|10136.9|10132.9|10137.9|10134|10136.2|10132.2|6
1652128830000|2022-05-09 20:40:30|10136.7|10132.7|10135.9|10131.9|10136.9|10132.9|10134.8|10131.2|0
1652128850000|2022-05-09 20:40:50|10136.2|10132.2|10136.2|10132.2|10136.2|10132.3|10135.1|10131.6|12
1652128860000|2022-05-09 20:41:00|10136.1|10133.3|10136.4|10133.6|10136.9|10133.6|10136.1|10132.9|2
1652128870000|2022-05-09 20:41:10|10136.8|10134|10136.8|10134|10136.8|10134|10136.8|10134|0
1652128880000|2022-05-09 20:41:20|10137.2|10133.2|10136.9|10132.9|10137.2|10133.2|10136.9|10132.9|1
1652128890000|2022-05-09 20:41:30|10137.2|10133.2|10136.9|10132.9|10137.2|10133.2|10136.9|10132.9|0
1652128900000|2022-05-09 20:41:40|10137.4|10133.4|10137.2|10133.2|10137.4|10133.4|10137.2|10133.2|2
1652128910000|2022-05-09 20:41:50|10137.5|10133.5|10139.9|10135.9|10139.9|10136|10137.1|10133.5|16
1652128920000|2022-05-09 20:42:00|10140.2|10136.2|10140.9|10136.9|10141.5|10137.5|10140.1|10136.2|5
1652128930000|2022-05-09 20:42:10|10141.2|10137.2|10141.9|10137.9|10141.9|10137.9|10141.2|10137.2|1
1652128950000|2022-05-09 20:42:30|||||||||1
1652128960000|2022-05-09 20:42:40|10141.2|10137.2|10140.9|10136.9|10141.2|10137.2|10140.9|10136.9|0
1652128970000|2022-05-09 20:42:50|10141.9|10137.9|10142.8|10140|10143.9|10140|10141.9|10137.9|4
1652128980000|2022-05-09 20:43:00|10143.1|10140.3|10144.8|10142|10146.4|10143|10143.1|10139.9|15
1652128990000|2022-05-09 20:43:10|10145.5|10141.5|10145.5|10141.5|10145.9|10141.9|10145.5|10141.5|0
1652129000000|2022-05-09 20:43:20|10145.8|10143|10145.9|10141.9|10145.9|10143|10145.4|10141.9|1
1652129010000|2022-05-09 20:43:30|10145.2|10141.2|10140.9|10136.9|10145.2|10141.2|10140.9|10136.9|4
1652129020000|2022-05-09 20:43:40|10140.4|10137.6|10140.9|10136.9|10140.9|10137.6|10140.4|10136.9|1
1652129040000|2022-05-09 20:44:00|||||||||1
1652129050000|2022-05-09 20:44:10|10141.1|10138.3|10141.9|10137.9|10142.1|10138.3|10140.9|10136.9|3
1652129060000|2022-05-09 20:44:20|10141|10137|10139.2|10135.2|10141|10137|10138.8|10135.2|0
1652129070000|2022-05-09 20:44:30|10139.9|10135.9|10139.9|10135.9|10140.9|10138|10139.8|10135.9|15
1652129080000|2022-05-09 20:44:40|10140.1|10137.3|10142.2|10138.2|10142.2|10138.3|10140.1|10136.2|35
1652129090000|2022-05-09 20:44:50|10142.6|10138.6|10144.2|10140.2|10144.2|10140.2|10142.6|10138.6|1
1652129100000|2022-05-09 20:45:00|10144.4|10140.4|10146.2|10142.2|10146.2|10142.3|10141.8|10137.9|20
1652129110000|2022-05-09 20:45:10|10145.9|10141.9|10143.9|10139.9|10146.9|10142.9|10143.9|10139.9|8
1652129120000|2022-05-09 20:45:20|10143.4|10140.6|10142.2|10138.2|10144|10140.6|10141.9|10137.9|20
1652129130000|2022-05-09 20:45:30|10141.9|10137.9|10141.9|10137.9|10142.2|10138.2|10140.9|10136.9|4
1652129140000|2022-05-09 20:45:40|10141.3|10137.3|10140.4|10136.4|10141.3|10137.3|10139.1|10135.6|6
1652129150000|2022-05-09 20:45:50|10141.2|10137.2|10140.6|10136.6|10142.2|10138.2|10140.4|10136.4|10
1652129160000|2022-05-09 20:46:00|10140.2|10136.2|10140.9|10136.9|10140.9|10137.3|10139.8|10136.2|2
1652129170000|2022-05-09 20:46:10|10140.1|10137.3|10141.9|10137.9|10143.2|10139.3|10140.1|10137.3|5
1652129180000|2022-05-09 20:46:20|10140.9|10136.9|10140.4|10136.4|10141.1|10137.1|10140.4|10136.4|1
1652129190000|2022-05-09 20:46:30|10140.7|10136.7|10140.7|10136.7|10140.9|10136.9|10140.7|10136.7|1
1652129200000|2022-05-09 20:46:40|10140.9|10136.9|10140.7|10136.7|10140.9|10136.9|10140.7|10136.7|0
1652129210000|2022-05-09 20:46:50|10140.9|10136.9|10140.7|10136.7|10140.9|10136.9|10140.7|10136.7|3
1652129220000|2022-05-09 20:47:00|10140.9|10136.9|10144.9|10140.9|10145.2|10141.2|10140.4|10136.9|9
1652129230000|2022-05-09 20:47:10|10144.7|10140.7|10144.1|10141.3|10144.9|10141.3|10142.5|10138.5|13
1652129240000|2022-05-09 20:47:20|10144.9|10140.9|10143.4|10140.6|10144.9|10141|10143.4|10140.2|5
1652129250000|2022-05-09 20:47:30|10143.8|10141|10143.4|10140.6|10143.9|10141|10142.8|10139.4|2
1652129260000|2022-05-09 20:47:40|10143.8|10141|10143.8|10141|10143.8|10141|10143.8|10141|0
1652129270000|2022-05-09 20:47:50|10144.9|10140.9|10144.9|10140.9|10144.9|10140.9|10144.9|10140.9|1
1652129280000|2022-05-09 20:48:00|10143.4|10140.6|10142.9|10138.9|10144|10140.6|10142.9|10138.9|4
1652129290000|2022-05-09 20:48:10|10143.2|10139.2|10142.9|10138.9|10143.2|10139.2|10142.9|10138.9|2
1652129310000|2022-05-09 20:48:30|10143.2|10139.2|10144.9|10140.9|10144.9|10140.9|10143.2|10139.2|1
1652129320000|2022-05-09 20:48:40|10144.8|10142|10147.5|10143.5|10147.9|10144.6|10144.8|10142|9
1652129330000|2022-05-09 20:48:50|10148.9|10144.9|10146.9|10142.9|10150.5|10146.5|10145.5|10141.5|25
1652129340000|2022-05-09 20:49:00|10147.2|10143.2|10140.9|10136.9|10147.2|10143.2|10140.9|10136.9|17
1652129350000|2022-05-09 20:49:10|10140.8|10138|10140.2|10136.2|10141.2|10138|10139.8|10136.2|2
1652129360000|2022-05-09 20:49:20|10139.8|10137|10140.9|10136.9|10141.4|10137.4|10139.8|10136.7|2
1652129370000|2022-05-09 20:49:30|10140.7|10136.7|10140.9|10136.9|10140.9|10136.9|10140.7|10136.7|1
1652129380000|2022-05-09 20:49:40|10141.2|10137.2|10139.1|10136.3|10141.2|10137.7|10139.1|10136.3|14
1652129390000|2022-05-09 20:49:50|10138.8|10136|10140.9|10136.9|10141.9|10138.3|10138.8|10136|3
1652129400000|2022-05-09 20:50:00|10141.5|10137.5|10138.9|10134.9|10144.9|10141|10138.7|10134.7|51
1652129410000|2022-05-09 20:50:10|10138.4|10135.6|10140.2|10136.2|10141.9|10138|10138.4|10135|3
1652129420000|2022-05-09 20:50:20|10139.5|10136.7|10141.9|10137.9|10141.9|10137.9|10139.5|10136.1|1
1652129430000|2022-05-09 20:50:30|10141.6|10137.6|10142.9|10138.9|10142.9|10138.9|10140.9|10136.9|7
1652129440000|2022-05-09 20:50:40|10143.8|10141|10143.9|10139.9|10144.4|10141|10143.8|10139.9|0
1652129450000|2022-05-09 20:50:50|10144.9|10140.9|10143.9|10139.9|10146.2|10142.2|10143.9|10139.9|3
1652129460000|2022-05-09 20:51:00|10143.4|10140.6|10145.8|10143|10145.9|10143|10143.4|10140.6|3
1652129470000|2022-05-09 20:51:10|10146.9|10142.9|10148.9|10144.9|10148.9|10145|10146.9|10142.9|5
1652129480000|2022-05-09 20:51:20|10149.1|10146.3|10147.9|10143.9|10149.9|10146.5|10147.9|10143.9|2
1652129490000|2022-05-09 20:51:30|10146.8|10144|10146.9|10142.9|10147.2|10144|10146.8|10142.9|1
1652129500000|2022-05-09 20:51:40|10147.6|10143.6|10146.9|10142.9|10148.4|10145|10146.8|10142.9|11
1652129510000|2022-05-09 20:51:50|||||||||3
1652129520000|2022-05-09 20:52:00|10145.8|10143|10151.9|10147.9|10152.9|10149|10145.8|10141.9|33
1652129530000|2022-05-09 20:52:10|10150.9|10146.9|10145.8|10143|10150.9|10147.3|10144.4|10140.9|17
1652129540000|2022-05-09 20:52:20|10145.9|10141.9|10145.9|10141.9|10145.9|10141.9|10145.9|10141.9|1
1652129550000|2022-05-09 20:52:30|10146.2|10142.2|10145.9|10141.9|10146.9|10142.9|10145.9|10141.9|1
1652129560000|2022-05-09 20:52:40|10145.3|10141.3|10143.9|10139.9|10145.5|10141.5|10142.8|10139.9|27
1652129570000|2022-05-09 20:52:50|10144|10140|10146.9|10142.9|10146.9|10142.9|10144|10140|6
1652129580000|2022-05-09 20:53:00|10145.8|10143|10146.9|10142.9|10147.9|10143.9|10145.8|10142.9|1
1652129590000|2022-05-09 20:53:10|10146.6|10142.6|10142.2|10138.2|10146.6|10143|10141.8|10138.2|4
1652129600000|2022-05-09 20:53:20|10142.9|10138.9|10142.9|10138.9|10142.9|10138.9|10142.9|10138.9|0
1652129610000|2022-05-09 20:53:30|10142.5|10138.5|10142.9|10138.9|10142.9|10138.9|10142.5|10138.5|3
1652129620000|2022-05-09 20:53:40|||||||||1
1652129630000|2022-05-09 20:53:50|10142.5|10138.5|10141.8|10139|10142.5|10139|10141.8|10138.2|1
1652129640000|2022-05-09 20:54:00|10142.2|10138.2|10142.2|10138.2|10142.2|10138.2|10142.2|10138.2|0
1652129660000|2022-05-09 20:54:20|10141.8|10139|10142.2|10138.2|10142.2|10139|10141.8|10138.2|3
1652129670000|2022-05-09 20:54:30|10142.5|10138.5|10143.9|10139.9|10143.9|10139.9|10141.9|10137.9|15
1652129680000|2022-05-09 20:54:40|10143.4|10140.6|10147.7|10143.7|10150.2|10146.2|10143.4|10140.6|36
1652129690000|2022-05-09 20:54:50|10147.8|10145|10143.8|10141|10147.9|10145|10143.8|10140.2|4
1652129700000|2022-05-09 20:55:00|10143.4|10140.6|10147.8|10143.8|10148.2|10144.6|10143.1|10140.3|11
1652129710000|2022-05-09 20:55:10|10146.7|10143.9|10147.8|10143.8|10147.8|10143.9|10146.4|10142.8|0
1652129720000|2022-05-09 20:55:20|10147.5|10143.5|10146.8|10142.8|10147.5|10143.6|10146.4|10142.8|6
1652129730000|2022-05-09 20:55:30|10145.8|10141.8|10145.2|10141.2|10146|10142.3|10144.7|10141.2|0
1652129740000|2022-05-09 20:55:40|10144.7|10141.9|10145.7|10141.7|10145.8|10142.3|10144.7|10141.2|2
1652129750000|2022-05-09 20:55:50|10145.2|10141.2|10142.5|10138.5|10145.7|10141.7|10141.4|10137.9|9
1652129760000|2022-05-09 20:56:00|10141.9|10137.9|10142.2|10138.2|10142.2|10138.2|10140.9|10136.9|5
1652129780000|2022-05-09 20:56:20|10141.1|10138.3|10141.1|10138.3|10141.1|10138.3|10141.1|10138.3|0
1652129790000|2022-05-09 20:56:30|10141.2|10137.2|10140.2|10136.2|10141.2|10137.3|10140.1|10136.2|3
1652129800000|2022-05-09 20:56:40|10138.1|10135.3|10138.2|10134.2|10138.5|10135.3|10137.4|10134.2|10
1652129810000|2022-05-09 20:56:50|10138.5|10134.5|10137.8|10133.8|10138.5|10134.5|10136.4|10133.6|1
1652129820000|2022-05-09 20:57:00|10137.1|10134.3|10139.8|10135.8|10140|10136|10136.7|10133.8|10
1652129830000|2022-05-09 20:57:10|10141.2|10137.2|10140.8|10136.8|10141.2|10137.2|10140.8|10136.8|1
1652129840000|2022-05-09 20:57:20|10141.6|10137.6|10143.3|10139.3|10143.7|10139.7|10141.6|10137.6|1
1652129850000|2022-05-09 20:57:30|10143.2|10139.2|10143.2|10139.2|10143.2|10139.2|10143.2|10139.2|0
1652129860000|2022-05-09 20:57:40|10142.8|10138.8|10142.8|10138.8|10142.8|10138.8|10142.8|10138.8|0
1652129870000|2022-05-09 20:57:50|10143.2|10139.2|10143.3|10139.3|10143.3|10139.3|10143.2|10139.2|0
1652129880000|2022-05-09 20:58:00|10143.7|10139.7|10141.8|10137.8|10145.3|10141.3|10140.7|10137.3|4
1652129890000|2022-05-09 20:58:10|10141.7|10137.7|10142.8|10138.8|10142.8|10138.8|10141.2|10137.2|6
1652129900000|2022-05-09 20:58:20|10143.8|10139.8|10143.3|10139.3|10143.8|10139.8|10143.2|10139.2|0
1652129910000|2022-05-09 20:58:30|10143.5|10139.5|10143.5|10139.5|10143.5|10139.5|10143.5|10139.5|2
1652129920000|2022-05-09 20:58:40|10143.3|10139.3|10141.7|10138.9|10143.7|10139.7|10141.7|10138.9|3
1652129930000|2022-05-09 20:58:50|10142.5|10138.5|10143.3|10139.3|10144.2|10140.2|10142.1|10138.5|15
1652129940000|2022-05-09 20:59:00|10143.5|10139.5|10144|10140|10144.2|10140.3|10142.7|10139.2|5
1652129950000|2022-05-09 20:59:10|10143.5|10139.5|10144.8|10140.8|10145.7|10141.7|10143.5|10139.5|0
1652129960000|2022-05-09 20:59:20|10143.7|10140.9|10143.7|10140.9|10143.7|10140.9|10143.7|10140.9|0
1652129970000|2022-05-09 20:59:30|10143.8|10139.8|10143.8|10139.8|10144.8|10141.3|10143.7|10139.8|5
1652129980000|2022-05-09 20:59:40|10143.5|10139.5|10143.8|10139.8|10144.8|10142|10141.7|10138.3|9
1652129990000|2022-05-09 20:59:50|10144.2|10140.2|10142.5|10138.5|10144.2|10140.2|10142.5|10138.5|9
1652133600000|2022-05-09 22:00:00|10215.1|10207.1|10233.3|10225.3|10243.2|10235.2|10215.1|10207.1|46
1652133610000|2022-05-09 22:00:10|10229.2|10221.2|10189.8|10185.8|10230.1|10224.5|10189.8|10183.1|16
1652133620000|2022-05-09 22:00:20|10188.6|10184.6|10194.8|10186.8|10201.5|10193.5|10187.6|10183.6|11
1652133630000|2022-05-09 22:00:30|10194.3|10186.3|10192.5|10188.5|10194.8|10188.6|10184|10179.5|16
1652133640000|2022-05-09 22:00:40|10196.3|10192.3|10228.8|10220.8|10228.8|10223.4|10196.3|10192.3|63
1652133650000|2022-05-09 22:00:50|10227.2|10223.2|10206|10198|10231.8|10223.8|10206|10198|30
1652133660000|2022-05-09 22:01:00|10205|10197|10186.8|10178.8|10208.8|10200.8|10186.8|10178.8|24
1652133670000|2022-05-09 22:01:10|10183|10175|10192|10184|10192|10184|10182.3|10174.8|8
1652133680000|2022-05-09 22:01:20|10191.5|10183.5|10198.5|10190.5|10203.6|10195.6|10191.5|10183.5|19
1652133690000|2022-05-09 22:01:30|10197.5|10189.5|10192|10184|10198|10190|10191.7|10183.7|1
1652133700000|2022-05-09 22:01:40|10190.6|10182.6|10190.5|10182.5|10190.6|10182.6|10190.5|10182.5|1
1652133710000|2022-05-09 22:01:50|10188.2|10184.2|10191.8|10183.8|10195|10187|10160.6|10155.2|80
1652133720000|2022-05-09 22:02:00|10196|10188|10181.7|10173.7|10196|10188|10177.1|10169.1|21
1652133730000|2022-05-09 22:02:10|10180.3|10176.3|10187.5|10179.5|10188|10180|10180.3|10174.3|2
1652133740000|2022-05-09 22:02:20|10187.8|10179.8|10187.5|10179.5|10188|10180|10187.5|10179.5|3
1652133750000|2022-05-09 22:02:30|10187.3|10179.3|10196.5|10188.5|10197.5|10192.1|10187.3|10179.3|17
1652133760000|2022-05-09 22:02:40|10178.3|10170.3|10180.8|10172.8|10185.3|10177.3|10178.3|10170.3|19
1652133770000|2022-05-09 22:02:50|10182.3|10174.3|10194.8|10186.8|10194.8|10186.8|10182.3|10174.3|13
1652133780000|2022-05-09 22:03:00|10194.5|10186.5|10187|10179|10194.5|10186.5|10187|10179|2
1652133790000|2022-05-09 22:03:10|10186.7|10178.7|10185.4|10177.4|10186.7|10178.7|10184.2|10176.2|3
1652133800000|2022-05-09 22:03:20|10184.6|10180.6|10189|10181|10189.3|10181.3|10184.6|10180.6|3
1652133810000|2022-05-09 22:03:30|10188.6|10180.6|10190.5|10182.5|10192|10189.1|10185.9|10177.9|14
1652133820000|2022-05-09 22:03:40|10189.8|10181.8|10194.1|10186.1|10194.1|10186.1|10187.5|10181.5|6
1652133830000|2022-05-09 22:03:50|10192|10188|10190.5|10186.5|10192|10188|10190.5|10186.5|2
1652133850000|2022-05-09 22:04:10|10190.1|10186.1|10205.5|10197.5|10206.1|10198.1|10190.1|10186.1|31
1652133860000|2022-05-09 22:04:20|10205.1|10197.1|10205|10197|10205.1|10197.1|10205|10197|2
1652133870000|2022-05-09 22:04:30|10204.5|10200.5|10201.3|10197.3|10204.5|10200.5|10200|10196|3
1652133880000|2022-05-09 22:04:40|10200|10196|10193|10189|10200|10196|10192|10185.2|5
1652133890000|2022-05-09 22:04:50|10193.3|10189.3|10207.4|10199.4|10209|10205|10193.3|10189.3|36
1652133900000|2022-05-09 22:05:00|10206|10198|10197|10193|10207.4|10199.4|10193.2|10185.2|11
1652133910000|2022-05-09 22:05:10|10196.5|10192.5|10192.2|10188.2|10196.5|10192.5|10192.2|10188.2|3
1652133930000|2022-05-09 22:05:30|10189.7|10185.7|10187.8|10183.8|10189.7|10185.7|10187.8|10183.8|7
1652133940000|2022-05-09 22:05:40|10188.5|10184.5|10188.5|10184.5|10188.5|10184.5|10188.5|10184.5|1
1652133960000|2022-05-09 22:06:00|10188.6|10184.6|10198|10190|10206|10200|10187.9|10183|18
1652133970000|2022-05-09 22:06:10|10199.2|10191.2|10203|10195|10203|10195|10199.2|10191.2|1
1652133980000|2022-05-09 22:06:20|10203.5|10195.5|10205.3|10197.3|10205.3|10197.3|10203|10195|12
1652133990000|2022-05-09 22:06:30|10205.7|10197.7|10205.8|10197.8|10205.8|10197.8|10205.7|10197.7|2
1652134000000|2022-05-09 22:06:40|10205.5|10197.5|10204.8|10196.8|10205.5|10197.5|10204.8|10196.8|3
1652134010000|2022-05-09 22:06:50|10205|10197|10205|10197|10205|10197|10205|10197|0
1652134020000|2022-05-09 22:07:00|10207.4|10199.4|10205.8|10197.8|10207.4|10199.4|10205.8|10197.8|3
1652134030000|2022-05-09 22:07:10|10206.3|10198.3|10206.3|10198.3|10206.3|10198.3|10206.3|10198.3|0
1652134040000|2022-05-09 22:07:20|10205.3|10197.3|10205.3|10197.3|10205.3|10197.3|10205.3|10197.3|0
1652134050000|2022-05-09 22:07:30|10207.9|10199.9|10206.3|10198.3|10207.9|10199.9|10206.3|10198.3|6
1652134060000|2022-05-09 22:07:40|10207|10199|10208.8|10200.8|10208.8|10200.8|10207|10199|2
1652134070000|2022-05-09 22:07:50|10208.3|10200.3|10208.3|10200.3|10208.3|10200.3|10207.3|10199.3|3
1652134080000|2022-05-09 22:08:00|10208.2|10200.2|10210.3|10202.3|10210.5|10202.5|10208|10200|7
1652134090000|2022-05-09 22:08:10|10211.2|10203.2|10211.3|10203.3|10211.3|10203.3|10211.2|10203.2|1
1652134100000|2022-05-09 22:08:20|10211|10203|10214.3|10206.3|10215.8|10207.8|10210.8|10202.8|4
1652134110000|2022-05-09 22:08:30|10213.3|10205.3|10216.3|10208.3|10216.3|10208.3|10213.3|10205.3|5
1652134120000|2022-05-09 22:08:40|10217.4|10209.4|10218|10210|10221.8|10213.8|10217.4|10209.4|6
1652134130000|2022-05-09 22:08:50|10219|10211|10220.5|10212.5|10221.4|10213.4|10219|10211|5
1652134140000|2022-05-09 22:09:00|10220.3|10212.3|10222.6|10214.6|10222.8|10214.8|10219.5|10211.5|17
1652134150000|2022-05-09 22:09:10|10222.3|10214.3|10224|10216|10224|10216|10220.5|10212.5|12
1652134160000|2022-05-09 22:09:20|10224.5|10216.5|10223.6|10215.6|10225|10217|10220.9|10212.9|9
1652134170000|2022-05-09 22:09:30|10223.8|10215.8|10224|10216|10224|10216|10223.1|10215.1|1
1652134180000|2022-05-09 22:09:40|10223.6|10215.6|10226.6|10218.6|10228.8|10220.8|10223.6|10215.6|6
1652134190000|2022-05-09 22:09:50|10225.8|10217.8|10224.5|10216.5|10225.8|10217.8|10224.5|10216.5|3
1652134200000|2022-05-09 22:10:00|10224.6|10216.6|10223.6|10215.6|10224.6|10216.6|10223.6|10215.6|0
1652134210000|2022-05-09 22:10:10|10223.5|10215.5|10223.5|10215.5|10223.5|10215.5|10223.5|10215.5|1
1652134220000|2022-05-09 22:10:20|10224.2|10216.2|10226.5|10218.5|10227.1|10221.7|10224.2|10216.2|5
1652134230000|2022-05-09 22:10:30|10225.4|10217.4|10226.5|10218.5|10226.5|10218.5|10225.4|10217.4|4
1652134240000|2022-05-09 22:10:40|10226|10218|10226.5|10218.5|10226.5|10218.5|10226|10218|2
1652134250000|2022-05-09 22:10:50|10226.3|10218.3|10227|10219|10227.1|10219.1|10225.3|10217.3|6
1652134260000|2022-05-09 22:11:00|10226.6|10218.6|10225.3|10217.3|10226.6|10218.6|10225.3|10217.3|3
1652134270000|2022-05-09 22:11:10|10227.3|10219.3|10224.5|10216.5|10227.3|10219.3|10223.1|10215.1|4
1652134290000|2022-05-09 22:11:30|10224|10216|10224|10216|10224|10216|10224|10216|1
1652134320000|2022-05-09 22:12:00|10218.8|10210.8|10216.8|10208.8|10218.8|10210.8|10216.8|10208.8|7
1652134330000|2022-05-09 22:12:10|10214.3|10206.3|10204.3|10196.3|10214.3|10206.3|10204.3|10196.3|4
1652134340000|2022-05-09 22:12:20|10204.2|10196.2|10204.3|10196.3|10204.3|10196.3|10203.8|10195.8|1
1652134350000|2022-05-09 22:12:30|10204.7|10196.7|10204.8|10196.8|10205.3|10197.3|10204.3|10196.3|3
1652134360000|2022-05-09 22:12:40|10203.5|10200.7|10205.8|10197.8|10205.8|10200.7|10203.5|10197.8|5
1652134370000|2022-05-09 22:12:50|10206|10198|10209.3|10201.3|10211.9|10203.9|10206|10198|5
1652134380000|2022-05-09 22:13:00|10207.3|10199.3|10205.8|10197.8|10207.3|10199.3|10205.8|10197.8|3
1652134400000|2022-05-09 22:13:20|10206.3|10198.3|10207.3|10199.3|10207.8|10199.8|10206.3|10198.3|1
1652134420000|2022-05-09 22:13:40|10207.6|10199.6|10210.3|10202.3|10210.3|10202.3|10207.6|10199.6|8
1652134430000|2022-05-09 22:13:50|10211.6|10203.6|10213.3|10205.3|10214|10206|10211.6|10203.6|8
1652134440000|2022-05-09 22:14:00|10213.8|10205.8|10215.8|10207.8|10215.8|10207.8|10213.3|10205.3|4
1652134450000|2022-05-09 22:14:10|10215.9|10207.9|10215.7|10207.7|10216.6|10208.6|10215.2|10207.2|1
1652134460000|2022-05-09 22:14:20|10215.6|10207.6|10215.4|10207.4|10215.6|10207.6|10215.4|10207.4|1
1652134490000|2022-05-09 22:14:50|10217.8|10209.8|10217.4|10209.4|10217.8|10209.8|10217.4|10209.4|1
1652134500000|2022-05-09 22:15:00|10218.4|10210.4|10219.9|10211.9|10219.9|10211.9|10218.4|10210.4|6
1652134510000|2022-05-09 22:15:10|10220.9|10212.9|10219.9|10211.9|10220.9|10212.9|10219.9|10211.9|6
1652134520000|2022-05-09 22:15:20|10220.4|10212.4|10219.9|10211.9|10220.9|10212.9|10219.9|10211.9|1
1652134530000|2022-05-09 22:15:30|10219.4|10211.4|10219.4|10211.4|10219.4|10211.4|10219.4|10211.4|1
1652134540000|2022-05-09 22:15:40|10219.8|10211.8|10221.3|10213.3|10221.3|10213.3|10219.8|10211.8|2
1652134550000|2022-05-09 22:15:50|10220.8|10212.8|10220.8|10212.8|10220.8|10212.8|10220.8|10212.8|0
1652134560000|2022-05-09 22:16:00|10220.4|10212.4|10212.8|10204.8|10220.4|10212.4|10212.8|10204.8|20
1652134570000|2022-05-09 22:16:10|||||||||1
1652134600000|2022-05-09 22:16:40|10213.8|10205.8|10215.5|10207.5|10215.6|10207.6|10213.8|10205.8|1
1652134610000|2022-05-09 22:16:50|10214.8|10206.8|10214.8|10206.8|10214.8|10206.8|10214.8|10206.8|0
1652134630000|2022-05-09 22:17:10|10214.5|10206.5|10213.8|10205.8|10214.5|10206.5|10213.8|10205.8|0
1652134650000|2022-05-09 22:17:30|10215.3|10207.3|10215.3|10207.3|10215.4|10207.4|10215.3|10207.3|1
1652134660000|2022-05-09 22:17:40|10215.4|10207.4|10215.4|10207.4|10215.4|10207.4|10215.4|10207.4|0
1652134700000|2022-05-09 22:18:20|10215.3|10207.3|10215.3|10207.3|10215.3|10207.3|10215.3|10207.3|1
1652134710000|2022-05-09 22:18:30|10214.8|10206.8|10214.8|10206.8|10214.8|10206.8|10214.8|10206.8|0
1652134730000|2022-05-09 22:18:50|10211.3|10208.5|10213.8|10205.8|10214.8|10208.5|10211.3|10205.3|3
1652134740000|2022-05-09 22:19:00|10213.6|10205.6|10213.3|10205.3|10213.8|10209.3|10212.1|10205.3|1
1652134770000|2022-05-09 22:19:30|10214.4|10206.4|10214.8|10206.8|10215.6|10207.6|10214.4|10206.4|6
1652134780000|2022-05-09 22:19:40|10214.1|10206.1|10213.8|10205.8|10214.1|10206.1|10213.8|10205.8|3
1652134790000|2022-05-09 22:19:50|10215.9|10207.9|10214.8|10206.8|10215.9|10207.9|10214.8|10206.8|4
1652134800000|2022-05-09 22:20:00|10214.9|10206.9|10215.6|10207.6|10215.7|10207.7|10214.9|10206.9|3
1652134810000|2022-05-09 22:20:10|||||||||2
1652134840000|2022-05-09 22:20:40|||||||||1
1652134850000|2022-05-09 22:20:50|||||||||8
1652134860000|2022-05-09 22:21:00|||||||||1
1652134890000|2022-05-09 22:21:30|10215.5|10207.5|10215.1|10207.1|10215.5|10207.5|10215.1|10207.1|0
1652134900000|2022-05-09 22:21:40|10214.6|10206.6|10210.1|10202.1|10214.6|10206.6|10210.1|10202.1|6
1652134910000|2022-05-09 22:21:50|10208.6|10200.6|10206.3|10198.3|10208.6|10201.4|10204.2|10196.6|7
1652134920000|2022-05-09 22:22:00|10206.1|10198.1|10206.3|10198.3|10206.3|10198.3|10205.8|10197.8|0
1652134950000|2022-05-09 22:22:30|||||||||1
1652134960000|2022-05-09 22:22:40|||||||||1
1652134970000|2022-05-09 22:22:50|10206.7|10198.7|10207.8|10199.8|10207.8|10199.8|10206.7|10198.7|1
1652134980000|2022-05-09 22:23:00|10207.9|10199.9|10208.5|10200.5|10209.5|10201.5|10207.3|10199.3|11
1652135020000|2022-05-09 22:23:40|10208|10200|10207|10199|10208|10200|10207|10199|10
1652135030000|2022-05-09 22:23:50|10206.8|10198.8|10206.8|10198.8|10206.8|10198.8|10206.8|10198.8|0
1652135040000|2022-05-09 22:24:00|10206.5|10198.5|10206.5|10198.5|10206.5|10198.5|10206.5|10198.5|0
1652135060000|2022-05-09 22:24:20|10205.3|10197.3|10206|10198|10210.2|10202.2|10193.6|10186.2|68
1652135070000|2022-05-09 22:24:30|10206.3|10198.3|10204.5|10196.5|10206.3|10198.3|10204.5|10196.5|21
1652135080000|2022-05-09 22:24:40|||||||||4
1652135090000|2022-05-09 22:24:50|10204.4|10196.4|10204.5|10196.5|10204.5|10196.5|10204.4|10196.4|0
1652135100000|2022-05-09 22:25:00|10204.2|10196.2|10202.3|10194.3|10204.2|10196.2|10200.4|10192.4|11
1652135110000|2022-05-09 22:25:10|10203.5|10195.5|10203|10195|10204.6|10196.6|10203|10195|5
1652135120000|2022-05-09 22:25:20|10202.7|10194.7|10199.5|10191.5|10202.7|10194.7|10199.5|10191.5|4
1652135130000|2022-05-09 22:25:30|10199|10191|10198.9|10190.9|10199|10191|10198.9|10190.9|1
1652135140000|2022-05-09 22:25:40|10197.5|10189.5|10197.5|10189.5|10197.5|10189.5|10197.5|10189.5|0
1652135150000|2022-05-09 22:25:50|10197.6|10189.6|10197.6|10189.6|10197.6|10189.6|10197.6|10189.6|0
1652135160000|2022-05-09 22:26:00|10196.6|10188.6|10197.5|10189.5|10197.5|10189.5|10192.2|10187.5|11
1652135170000|2022-05-09 22:26:10|10191.9|10189.1|10193.5|10185.5|10193.9|10189.1|10191.9|10185.5|5
1652135180000|2022-05-09 22:26:20|10193.7|10185.7|10193.8|10185.8|10193.8|10185.8|10193.7|10185.7|1
1652135190000|2022-05-09 22:26:30|10193.7|10185.7|10193.8|10185.8|10194.2|10186.2|10193.7|10185.7|13
1652135210000|2022-05-09 22:26:50|10194.9|10186.9|10195.5|10187.5|10195.5|10187.5|10194.9|10186.9|9
1652135220000|2022-05-09 22:27:00|10196|10188|10196.5|10188.5|10196.5|10188.5|10196|10188|0
1652135230000|2022-05-09 22:27:10|10197.7|10189.7|10198|10190|10198|10190|10197|10189|2
1652135240000|2022-05-09 22:27:20|10200|10192|10200.5|10192.5|10201|10193|10200|10192|5
1652135250000|2022-05-09 22:27:30|10200.3|10192.3|10201|10193|10201|10193|10200|10192|2
1652135260000|2022-05-09 22:27:40|||||||||1
1652135270000|2022-05-09 22:27:50|10201.1|10193.1|10201.5|10193.5|10201.5|10193.5|10201.1|10193.1|0
1652135280000|2022-05-09 22:28:00|10201.8|10193.8|10202|10194|10202|10194|10201.8|10193.8|1
1652135310000|2022-05-09 22:28:30|10202.3|10194.3|10203|10195|10203|10195|10202.3|10194.3|0
1652135320000|2022-05-09 22:28:40|10202.6|10194.6|10202|10194|10202.6|10194.6|10202|10194|1
1652135340000|2022-05-09 22:29:00|10203|10195|10203.1|10195.1|10203.1|10195.1|10203|10195|46
1652135350000|2022-05-09 22:29:10|10203.5|10195.5|10203.5|10195.5|10203.6|10195.6|10203.5|10195.5|15
1652135360000|2022-05-09 22:29:20|10203.6|10195.6|10203.1|10195.1|10203.6|10195.6|10203.1|10195.1|5
1652135370000|2022-05-09 22:29:30|10203.9|10195.9|10204.6|10196.6|10204.8|10199|10201.5|10195.9|5
1652135400000|2022-05-09 22:30:00|10202.5|10199.7|10205.1|10197.1|10206.7|10199.7|10202.5|10195.6|22
1652135420000|2022-05-09 22:30:20|10205.6|10197.6|10206.4|10198.4|10207.9|10199.9|10205.6|10197.6|22
1652135430000|2022-05-09 22:30:30|10207.1|10199.1|10210.6|10202.6|10210.6|10202.6|10207.1|10199.1|20
1652135440000|2022-05-09 22:30:40|10210.4|10202.4|10210.6|10202.6|10210.6|10202.6|10209.6|10201.6|37
1652135460000|2022-05-09 22:31:00|10210.9|10202.9|10210.6|10202.6|10211.1|10203.1|10210.6|10202.6|3
1652135470000|2022-05-09 22:31:10|10209.5|10201.5|10203.2|10195.2|10209.5|10201.5|10203.2|10195.2|5
1652135480000|2022-05-09 22:31:20|10203.6|10195.6|10203.6|10195.6|10203.6|10195.6|10203.6|10195.6|1
1652135490000|2022-05-09 22:31:30|10202.7|10194.7|10202.7|10194.7|10202.7|10194.7|10202.7|10194.7|0
1652135500000|2022-05-09 22:31:40|10203.1|10195.1|10204.9|10196.9|10204.9|10196.9|10203.1|10195.1|19
1652135510000|2022-05-09 22:31:50|10207.2|10199.2|10208.9|10200.9|10208.9|10200.9|10207.2|10199.2|27
1652135520000|2022-05-09 22:32:00|10206.4|10203.6|10208.4|10200.4|10209|10203.6|10206.4|10199.5|13
1652135530000|2022-05-09 22:32:10|10208.9|10200.9|10208.9|10200.9|10208.9|10200.9|10208.9|10200.9|5
1652135540000|2022-05-09 22:32:20|10208.7|10200.7|10210|10202|10210.4|10202.4|10208.7|10200.7|50
1652135550000|2022-05-09 22:32:30|10209.1|10201.1|10208.4|10200.4|10209.1|10201.1|10207.7|10199.7|0
1652135560000|2022-05-09 22:32:40|10208|10200|10207|10199|10208|10200|10207|10199|3
1652135570000|2022-05-09 22:32:50|10206.7|10198.7|10204.7|10196.7|10206.7|10198.7|10204.7|10196.7|8
1652135590000|2022-05-09 22:33:10|10204.8|10196.8|10205.5|10197.5|10206|10198|10204.8|10196.8|1
1652135600000|2022-05-09 22:33:20|10205|10197|10205|10197|10205|10197|10205|10197|0
1652135610000|2022-05-09 22:33:30|10205.5|10197.5|10206.2|10198.2|10206.2|10198.2|10205.5|10197.5|3
1652135620000|2022-05-09 22:33:40|10206.3|10198.3|10205.2|10197.2|10206.7|10198.7|10205.2|10197.2|3
1652135630000|2022-05-09 22:33:50|10205|10197|10205|10197|10205|10197|10205|10197|1
1652135640000|2022-05-09 22:34:00|10201.4|10198.6|10201.5|10193.5|10203.9|10198.6|10198.4|10193.5|6
1652135670000|2022-05-09 22:34:30|10198.8|10196|10197.8|10189.8|10201.4|10196|10194.5|10188|8
1652135680000|2022-05-09 22:34:40|10196|10188|10196|10188|10196|10188|10196|10188|0
1652135690000|2022-05-09 22:34:50|10196.5|10188.5|10197|10189|10197|10189|10196.5|10188.5|1
1652135710000|2022-05-09 22:35:10|10197.7|10189.7|10200.7|10192.7|10200.7|10193.6|10196.4|10189.7|5
1652135720000|2022-05-09 22:35:20|10200.8|10192.8|10201.2|10193.2|10201.2|10193.2|10200.8|10192.8|0
1652135740000|2022-05-09 22:35:40|10199.4|10196.6|10199.4|10196.6|10199.4|10196.6|10199.4|10196.6|1
1652135750000|2022-05-09 22:35:50|10202.5|10194.5|10202.5|10194.5|10202.5|10194.5|10202.5|10194.5|1
1652135760000|2022-05-09 22:36:00|10202.7|10194.7|10204.4|10196.4|10204.4|10198.3|10201.1|10194.7|2
1652135770000|2022-05-09 22:36:10|10204.5|10196.5|10204.9|10196.9|10204.9|10196.9|10204.5|10196.5|0
1652135780000|2022-05-09 22:36:20|10204.5|10196.5|10204|10196|10204.5|10196.5|10204|10196|0
1652135790000|2022-05-09 22:36:30|10200.1|10197.3|10199.8|10197|10202.7|10197.3|10199.1|10194.4|17
1652135800000|2022-05-09 22:36:40|10199.1|10196.3|10200.7|10192.7|10200.7|10196.3|10197.1|10191.7|4
1652135810000|2022-05-09 22:36:50|10200.9|10192.9|10201.1|10193.1|10201.2|10193.2|10200.9|10192.9|2
1652135820000|2022-05-09 22:37:00|10200.7|10192.7|10201.7|10193.7|10201.7|10193.7|10200.7|10192.7|0
1652135830000|2022-05-09 22:37:10|||||||||10
1652135860000|2022-05-09 22:37:40|10202.1|10194.1|10202.2|10194.2|10202.2|10194.2|10202.1|10194.1|1
1652135880000|2022-05-09 22:38:00|10201.2|10193.2|10202.2|10194.2|10202.2|10194.2|10201.2|10193.2|1
1652135890000|2022-05-09 22:38:10|10202.7|10194.7|10202.7|10194.7|10202.7|10194.7|10202.7|10194.7|1
1652135900000|2022-05-09 22:38:20|10203.2|10195.2|10203.2|10195.2|10203.2|10195.2|10203.2|10195.2|1
1652135910000|2022-05-09 22:38:30|10201.7|10198.9|10204.1|10201.3|10204.1|10201.3|10201.7|10198.9|15
1652135920000|2022-05-09 22:38:40|10203.8|10201|10204.7|10196.7|10206.2|10201|10203.8|10196.7|11
1652135940000|2022-05-09 22:39:00|10205.1|10197.1|10205.2|10197.2|10205.2|10197.2|10205.1|10197.1|2
1652135990000|2022-05-09 22:39:50|10205.6|10197.6|10205.1|10197.1|10206.1|10198.1|10205.1|10197.1|5
1652136000000|2022-05-09 22:40:00|10204.5|10196.5|10203.1|10195.1|10204.5|10196.5|10203.1|10195.1|2
1652136030000|2022-05-09 22:40:30|10200.2|10197.4|10199.6|10191.6|10201.9|10197.4|10198.1|10191.6|5
1652136040000|2022-05-09 22:40:40|10199.9|10191.9|10199.6|10191.6|10199.9|10194.2|10196.5|10191.6|7
1652136050000|2022-05-09 22:40:50|10199.2|10191.2|10199.6|10191.6|10199.6|10191.6|10198.6|10190.6|4
1652136060000|2022-05-09 22:41:00|10199.4|10191.4|10199.9|10191.9|10199.9|10191.9|10199.4|10191.4|1
1652136070000|2022-05-09 22:41:10|10199.6|10191.6|10199.4|10191.4|10199.6|10191.6|10199.4|10191.4|1
1652136110000|2022-05-09 22:41:50|10199.9|10191.9|10199.9|10191.9|10199.9|10191.9|10199.9|10191.9|1
1652136140000|2022-05-09 22:42:20|10196.4|10188.4|10196.4|10188.4|10196.4|10188.4|10196.4|10188.4|6
1652136150000|2022-05-09 22:42:30|10195.1|10187.1|10193.9|10185.9|10195.1|10187.1|10193.9|10185.9|6
1652136160000|2022-05-09 22:42:40|10191.8|10189|10194.9|10186.9|10194.9|10189|10191.8|10186.6|2
1652136170000|2022-05-09 22:42:50|10194.4|10186.4|10194.4|10186.4|10194.4|10186.4|10194.4|10186.4|1
1652136180000|2022-05-09 22:43:00|10194.6|10186.6|10194.9|10186.9|10194.9|10186.9|10194.6|10186.6|1
1652136210000|2022-05-09 22:43:30|10194.8|10186.8|10194.4|10186.4|10194.8|10186.8|10194.4|10186.4|1
1652136220000|2022-05-09 22:43:40|10194.9|10186.9|10194.9|10186.9|10194.9|10186.9|10194.9|10186.9|0
1652136230000|2022-05-09 22:43:50|10195.2|10187.2|10196.4|10188.4|10196.4|10188.4|10195.2|10187.2|0
1652136240000|2022-05-09 22:44:00|10196.1|10188.1|10194.4|10186.4|10196.1|10188.1|10194.4|10186.4|3
1652136250000|2022-05-09 22:44:10|||||||||1
1652136270000|2022-05-09 22:44:30|10190.8|10188|10190.8|10188|10190.8|10188|10190.8|10188|1
1652136290000|2022-05-09 22:44:50|10193.9|10185.9|10194.9|10186.9|10194.9|10186.9|10193.9|10185.9|2
1652136300000|2022-05-09 22:45:00|||||||||1
1652136310000|2022-05-09 22:45:10|10195.3|10187.3|10195.3|10187.3|10195.3|10187.3|10195.3|10187.3|1
1652136320000|2022-05-09 22:45:20|10195.1|10187.1|10194.8|10186.8|10195.3|10187.3|10194.8|10186.8|2
1652136330000|2022-05-09 22:45:30|10194.9|10186.9|10195.2|10187.2|10195.2|10187.2|10194.9|10186.9|0
1652136340000|2022-05-09 22:45:40|||||||||1
1652136350000|2022-05-09 22:45:50|10194.7|10186.7|10196.4|10188.4|10196.4|10188.4|10194.7|10186.7|4
1652136360000|2022-05-09 22:46:00|10196.2|10188.2|10193.4|10185.4|10196.2|10188.2|10193.4|10185.4|3
1652136370000|2022-05-09 22:46:10|10193|10185|10193.4|10185.4|10193.4|10185.4|10192.9|10184.9|1
1652136390000|2022-05-09 22:46:30|10193.5|10185.5|10193.9|10185.9|10193.9|10185.9|10193.5|10185.5|1
1652136410000|2022-05-09 22:46:50|10194.9|10186.9|10194.9|10186.9|10194.9|10186.9|10194.9|10186.9|1
1652136450000|2022-05-09 22:47:30|10194.7|10186.7|10194.9|10186.9|10194.9|10186.9|10194.4|10186.4|1
1652136470000|2022-05-09 22:47:50|10195.3|10187.3|10196.4|10188.4|10196.4|10188.4|10195.3|10187.3|1
1652136480000|2022-05-09 22:48:00|10197.1|10189.1|10197.4|10189.4|10197.4|10189.4|10197.1|10189.1|1
1652136500000|2022-05-09 22:48:20|10195.1|10192.3|10198.7|10190.7|10198.7|10192.3|10195.1|10188.7|24
1652136520000|2022-05-09 22:48:40|10195.1|10192.3|10197.2|10189.2|10197.2|10192.3|10195.1|10189.2|1
1652136530000|2022-05-09 22:48:50|10193.7|10190.9|10193.7|10185.7|10196.2|10190.9|10192.7|10185.4|6
1652136540000|2022-05-09 22:49:00|10190.5|10187.7|10198.9|10190.9|10198.9|10191.3|10190.5|10185.7|11
1652136550000|2022-05-09 22:49:10|10198.5|10190.5|10198.7|10190.7|10198.7|10190.7|10198.5|10190.5|3
1652136560000|2022-05-09 22:49:20|10199.2|10191.2|10199.7|10191.7|10200.2|10192.2|10199.2|10191.2|2
1652136570000|2022-05-09 22:49:30|10199.8|10191.8|10200.8|10192.8|10200.8|10192.8|10199.8|10191.8|3
1652136590000|2022-05-09 22:49:50|10198.7|10195.9|10199.8|10191.8|10201.3|10195.9|10198.7|10191.8|11
1652136600000|2022-05-09 22:50:00|10200.2|10192.2|10200.2|10192.2|10201.3|10193.3|10200.2|10192.2|6
1652136630000|2022-05-09 22:50:30|10196.8|10188.8|10192.6|10184.6|10196.8|10188.8|10191.1|10184.6|12
1652136640000|2022-05-09 22:50:40|10192.7|10184.7|10192.7|10184.7|10192.7|10184.7|10192.7|10184.7|6
1652136650000|2022-05-09 22:50:50|10192.6|10184.6|10192.6|10184.6|10192.6|10184.6|10192.6|10184.6|1
1652136660000|2022-05-09 22:51:00|10187.8|10185|10192.9|10184.9|10192.9|10186.3|10187.8|10183.2|7
1652136670000|2022-05-09 22:51:10|10193.2|10185.2|10193.4|10185.4|10193.4|10185.4|10193.2|10185.2|3
1652136680000|2022-05-09 22:51:20|10193.2|10185.2|10193.4|10185.4|10193.4|10185.4|10192.2|10184.2|3
1652136690000|2022-05-09 22:51:30|10193.2|10185.2|10193.4|10185.4|10193.4|10185.4|10193|10185|1
1652136710000|2022-05-09 22:51:50|10192.9|10184.9|10193.4|10185.4|10193.4|10185.4|10192.9|10184.9|0
1652136720000|2022-05-09 22:52:00|10193.2|10185.2|10192.4|10184.4|10193.4|10185.4|10191.9|10183.9|4
1652136730000|2022-05-09 22:52:10|10191.9|10183.9|10191.9|10183.9|10192.4|10184.4|10191.9|10183.9|0
1652136740000|2022-05-09 22:52:20|10192.4|10184.4|10191.9|10183.9|10192.4|10184.4|10191.9|10183.9|0
1652136750000|2022-05-09 22:52:30|10191.4|10183.4|10186.9|10178.9|10191.4|10183.4|10186.9|10178.9|15
1652136760000|2022-05-09 22:52:40|10186.7|10178.7|10186.4|10178.4|10186.7|10178.7|10186.4|10178.4|6
1652136770000|2022-05-09 22:52:50|||||||||1
1652136780000|2022-05-09 22:53:00|||||||||1
1652136790000|2022-05-09 22:53:10|||||||||1
1652136800000|2022-05-09 22:53:20|10182.8|10180|10184.9|10176.9|10185.2|10180|10182.8|10176.9|4
1652136810000|2022-05-09 22:53:30|10183.9|10175.9|10182.4|10174.4|10183.9|10175.9|10182.4|10174.4|5
1652136820000|2022-05-09 22:53:40|||||||||1
1652136830000|2022-05-09 22:53:50|10182.7|10174.7|10182.7|10174.7|10182.9|10174.9|10182.7|10174.7|0
1652136840000|2022-05-09 22:54:00|10182.6|10174.6|10181.4|10178.6|10183.9|10178.6|10181.4|10174.6|4
1652136850000|2022-05-09 22:54:10|10184.5|10176.5|10185.9|10177.9|10186.5|10181|10182.4|10176.5|1
1652136860000|2022-05-09 22:54:20|10183.8|10181|10185.7|10177.7|10186.1|10181|10183.8|10177.4|3
1652136870000|2022-05-09 22:54:30|10185.4|10177.4|10183.9|10175.9|10185.4|10177.4|10183.9|10175.9|2
1652136880000|2022-05-09 22:54:40|10185.2|10177.2|10182.1|10179.3|10185.2|10179.3|10182.1|10177.2|1
1652136890000|2022-05-09 22:54:50|10183.4|10175.4|10183|10175|10183.4|10175.4|10183|10175|1
1652136900000|2022-05-09 22:55:00|10182.9|10174.9|10181.4|10178.6|10183|10178.6|10181.4|10174.9|3
1652136910000|2022-05-09 22:55:10|10183|10175|10182.9|10174.9|10183.9|10175.9|10182.9|10174.9|5
1652136920000|2022-05-09 22:55:20|10183|10175|10183.9|10175.9|10183.9|10175.9|10183|10175|3
1652136930000|2022-05-09 22:55:30|10183.7|10175.7|10183.9|10175.9|10183.9|10175.9|10183.4|10175.4|0
1652136940000|2022-05-09 22:55:40|10183.5|10175.5|10183.5|10175.5|10183.5|10175.5|10183.5|10175.5|0
1652136950000|2022-05-09 22:55:50|10180.5|10177.7|10181.9|10173.9|10183.5|10177.7|10180.5|10173.4|5
1652136960000|2022-05-09 22:56:00|10181.4|10173.4|10171.2|10163.2|10181.4|10173.4|10169.4|10161.4|27
1652136970000|2022-05-09 22:56:10|10172.1|10164.1|10174.9|10166.9|10174.9|10168.7|10171.5|10164.1|3
1652136980000|2022-05-09 22:56:20|10174.7|10166.7|10177.4|10169.4|10178.9|10172.3|10174.4|10166.4|2
1652136990000|2022-05-09 22:56:30|10175.4|10172.6|10177.4|10169.4|10177.9|10172.6|10175.4|10168.9|1
1652137000000|2022-05-09 22:56:40|10174.5|10171.7|10180.9|10172.9|10180.9|10172.9|10174.5|10169.1|2
1652137010000|2022-05-09 22:56:50|10180.7|10172.7|10180.9|10172.9|10180.9|10172.9|10180.7|10172.7|0
1652137020000|2022-05-09 22:57:00|10179.1|10176.3|10179.4|10171.4|10181.9|10176.3|10179.1|10171.4|4
1652137060000|2022-05-09 22:57:40|10179.9|10171.9|10179.9|10171.9|10179.9|10171.9|10179.9|10171.9|1
1652137070000|2022-05-09 22:57:50|10179.6|10171.6|10179.4|10171.4|10179.6|10171.6|10178.9|10170.9|0
1652137080000|2022-05-09 22:58:00|10179.2|10171.2|10175.8|10173|10179.2|10173|10175.8|10170.9|0
1652137090000|2022-05-09 22:58:10|10178.4|10170.4|10175.9|10167.9|10178.4|10171.7|10174.5|10167.9|5
1652137100000|2022-05-09 22:58:20|10174.9|10166.9|10173.4|10165.4|10174.9|10166.9|10169.5|10164|12
1652137110000|2022-05-09 22:58:30|10173.2|10165.2|10174.9|10166.9|10174.9|10166.9|10172.9|10164.9|3
1652137120000|2022-05-09 22:58:40|10171.8|10169|10173.4|10165.4|10174.9|10169|10171.8|10165.4|1
1652137130000|2022-05-09 22:58:50|10173.5|10165.5|10173.5|10165.5|10173.5|10168.3|10171.1|10165.4|2
1652137140000|2022-05-09 22:59:00|10173.4|10165.4|10175.4|10167.4|10175.4|10169.7|10171.1|10165.4|3
1652137170000|2022-05-09 22:59:30|10175.2|10167.2|10175.7|10167.7|10175.7|10167.7|10175.2|10167.2|1
1652137180000|2022-05-09 22:59:40|10176|10168|10175.7|10167.7|10177.9|10172|10174.1|10167.7|2
1652137190000|2022-05-09 22:59:50|10175.9|10167.9|10176.4|10168.4|10176.4|10168.4|10175.7|10167.7|1
1652137200000|2022-05-09 23:00:00|10176.2|10168.2|10174.9|10166.9|10176.2|10168.2|10174.9|10166.9|4
1652137210000|2022-05-09 23:00:10|10174.4|10166.4|10174.4|10166.4|10174.4|10166.4|10174.4|10166.4|0
1652137220000|2022-05-09 23:00:20|10174.2|10166.2|10172.9|10164.9|10174.2|10166.2|10172.9|10164.9|1
1652137230000|2022-05-09 23:00:30|10172.7|10164.7|10174.2|10166.2|10174.2|10166.2|10172.7|10164.7|7
1652137240000|2022-05-09 23:00:40|10174.4|10166.4|10175.4|10167.4|10175.4|10168.7|10171.5|10166.4|1
1652137250000|2022-05-09 23:00:50|10175.2|10167.2|10175.2|10167.2|10175.2|10167.2|10175.2|10167.2|0
1652137260000|2022-05-09 23:01:00|10175.4|10167.4|10178.4|10170.4|10178.9|10170.9|10175.4|10167.4|2
1652137270000|2022-05-09 23:01:10|10178.7|10170.7|10182.4|10174.4|10182.4|10174.4|10178.7|10170.7|4
1652137280000|2022-05-09 23:01:20|10182.5|10174.5|10180.4|10172.4|10183.9|10176.6|10179.4|10172.4|4
1652137300000|2022-05-09 23:01:40|10180.3|10172.3|10183.3|10175.3|10183.3|10175.5|10178.3|10172.3|3
1652137310000|2022-05-09 23:01:50|10182|10174|10181.8|10173.8|10182|10174|10181.8|10173.8|0
1652137330000|2022-05-09 23:02:10|||||||||1
1652137350000|2022-05-09 23:02:30|10180.8|10172.8|10180.3|10172.3|10180.8|10172.8|10180.3|10172.3|0
1652137360000|2022-05-09 23:02:40|10175.7|10172.9|10179.8|10171.8|10179.8|10172.9|10175.7|10170.9|3
1652137370000|2022-05-09 23:02:50|10180|10172|10180.1|10172.1|10180.1|10172.1|10180|10172|0
1652137380000|2022-05-09 23:03:00|10180|10172|10180|10172|10180|10172|10180|10172|0
1652137390000|2022-05-09 23:03:10|10179.5|10171.5|10176.8|10168.8|10179.5|10173.6|10176.4|10168.8|3
1652137410000|2022-05-09 23:03:30|10176.7|10168.7|10176.7|10168.7|10176.7|10168.7|10176.7|10168.7|1
1652137420000|2022-05-09 23:03:40|10176.2|10168.2|10177.3|10169.3|10177.3|10169.3|10174.3|10166.3|5
1652137430000|2022-05-09 23:03:50|10176.8|10168.8|10177.3|10169.3|10177.3|10169.3|10176.8|10168.8|0
1652137440000|2022-05-09 23:04:00|10178.3|10170.3|10173.7|10170.9|10178.5|10172.3|10173.7|10170.3|3
1652137450000|2022-05-09 23:04:10|10176.2|10168.2|10175.3|10167.3|10176.2|10168.2|10175.3|10167.3|1
1652137460000|2022-05-09 23:04:20|10175|10167|10174.3|10166.3|10175|10167|10174.3|10166.3|0
1652137470000|2022-05-09 23:04:30|||||||||2
1652137480000|2022-05-09 23:04:40|10173.3|10165.3|10172.8|10164.8|10174.3|10166.3|10172.8|10164.8|0
1652137530000|2022-05-09 23:05:30|10169.7|10166.9|10172.8|10164.8|10172.8|10167.3|10169.7|10164.7|3
1652137550000|2022-05-09 23:05:50|10169.7|10166.9|10169.7|10166.9|10169.7|10166.9|10169.7|10166.9|0
1652137560000|2022-05-09 23:06:00|10172.2|10164.2|10166.3|10158.3|10172.2|10164.7|10163.4|10158.3|19
1652137570000|2022-05-09 23:06:10|10166.8|10158.8|10166.8|10158.8|10166.8|10158.8|10166.8|10158.8|0
1652137580000|2022-05-09 23:06:20|||||||||1
1652137590000|2022-05-09 23:06:30|10164.1|10161.3|10161.3|10153.3|10165.7|10161.3|10160.1|10153.3|12
1652137600000|2022-05-09 23:06:40|10161|10153|10164.3|10156.3|10164.3|10156.3|10154.7|10149.3|23
1652137610000|2022-05-09 23:06:50|10164.2|10156.2|10164.3|10156.3|10164.3|10156.3|10163.3|10155.3|0
1652137620000|2022-05-09 23:07:00|10161.4|10158.6|10162.8|10154.8|10164.3|10158.6|10161.4|10154.8|3
1652137630000|2022-05-09 23:07:10|10161.4|10153.4|10159.8|10151.8|10161.8|10153.8|10157.7|10149.7|27
1652137640000|2022-05-09 23:07:20|10160|10152|10159.3|10151.3|10160|10152|10158.8|10150.8|3
1652137650000|2022-05-09 23:07:30|10160.8|10152.8|10160.5|10152.5|10161.3|10153.3|10159.8|10151.8|2
1652137660000|2022-05-09 23:07:40|10160.3|10152.3|10159.8|10151.8|10160.5|10152.5|10159.8|10151.8|1
1652137670000|2022-05-09 23:07:50|10162.3|10154.3|10161.8|10153.8|10162.3|10154.3|10161.8|10153.8|2
1652137680000|2022-05-09 23:08:00|10162.2|10154.2|10162.3|10154.3|10162.3|10154.3|10162.2|10154.2|1
1652137690000|2022-05-09 23:08:10|10162|10154|10161.3|10153.3|10162|10154|10160.8|10152.8|3
1652137710000|2022-05-09 23:08:30|10160.3|10152.3|10159.3|10151.3|10160.3|10152.3|10158.3|10150.3|3
1652137720000|2022-05-09 23:08:40|10158.3|10150.3|10157.3|10149.3|10158.3|10150.3|10157.3|10149.3|1
1652137730000|2022-05-09 23:08:50|10157.2|10149.2|10157.4|10149.4|10157.4|10149.4|10151.7|10146.3|20
1652137740000|2022-05-09 23:09:00|10156.9|10148.9|10157.5|10149.5|10157.5|10149.5|10156.9|10148.9|1
1652137750000|2022-05-09 23:09:10|10154.5|10151.7|10157.4|10149.4|10157.4|10151.7|10154.5|10149.4|2
1652137760000|2022-05-09 23:09:20|10158.4|10150.4|10158.5|10150.5|10158.5|10150.5|10158|10150|3
1652137770000|2022-05-09 23:09:30|10155.5|10152.7|10162.5|10154.5|10162.5|10157|10155.5|10150.5|3
1652137780000|2022-05-09 23:09:40|10163.9|10155.9|10163.5|10155.5|10164.2|10156.2|10163.5|10155.5|4
1652137790000|2022-05-09 23:09:50|10163.9|10155.9|10163|10155|10164|10156|10163|10155|1
1652137800000|2022-05-09 23:10:00|10162.7|10154.7|10164.3|10156.3|10165.2|10157.2|10162.3|10154.3|15
1652137810000|2022-05-09 23:10:10|10160.8|10158|10163.8|10155.8|10163.8|10158|10160.8|10155.7|4
1652137820000|2022-05-09 23:10:20|10164.6|10156.6|10164.2|10156.2|10167.3|10159.3|10161.4|10155.8|20
1652137830000|2022-05-09 23:10:30|10163.7|10155.7|10165.2|10157.2|10165.2|10157.2|10163.7|10155.7|2
1652137840000|2022-05-09 23:10:40|10165|10157|10163.2|10155.2|10165.2|10157.2|10162.1|10154.1|7
1652137850000|2022-05-09 23:10:50|10163.3|10155.3|10164.8|10156.8|10164.8|10156.8|10162.8|10154.8|1
1652137860000|2022-05-09 23:11:00|10164.7|10156.7|10163.8|10155.8|10164.7|10156.7|10163.5|10155.5|0
1652137870000|2022-05-09 23:11:10|10163.3|10155.3|10163.3|10155.3|10163.3|10155.3|10163.3|10155.3|2
1652137880000|2022-05-09 23:11:20|10160.4|10157.6|10160.4|10157.6|10160.4|10157.6|10160.4|10157.6|0
1652137890000|2022-05-09 23:11:30|10159.7|10156.9|10160.5|10152.5|10161|10156.9|10156.4|10151.5|3
1652137900000|2022-05-09 23:11:40|10160.6|10152.6|10161|10153|10161|10153|10160.6|10152.6|3
1652137910000|2022-05-09 23:11:50|10162.7|10154.7|10162.2|10154.2|10162.7|10154.7|10162.2|10154.2|2
1652137920000|2022-05-09 23:12:00|10161|10153|10160.8|10152.8|10161|10154.6|10157.4|10151.3|3
1652137930000|2022-05-09 23:12:10|10162.3|10154.3|10164.3|10156.3|10165.7|10157.7|10162.3|10154.3|4
1652137940000|2022-05-09 23:12:20|10163.1|10155.1|10161.3|10153.3|10163.1|10155.1|10161.3|10153.3|0
1652137950000|2022-05-09 23:12:30|10159.8|10151.8|10160.3|10152.3|10161.3|10153.3|10159.8|10151.8|2
1652137960000|2022-05-09 23:12:40|10157.1|10154.3|10159.3|10151.3|10159.7|10154.3|10157.1|10151.3|3
1652137970000|2022-05-09 23:12:50|10158.5|10150.5|10158.3|10150.3|10158.5|10150.5|10158.3|10150.3|1
1652137980000|2022-05-09 23:13:00|10157.7|10149.7|10157.2|10149.2|10157.7|10149.7|10156|10148|17
1652137990000|2022-05-09 23:13:10|10157.3|10149.3|10155.5|10147.5|10158.9|10150.9|10155.5|10147.5|10
1652138000000|2022-05-09 23:13:20|10156|10148|10155.7|10147.7|10156|10148|10155.7|10147.7|1
1652138010000|2022-05-09 23:13:30|10158.4|10150.4|10158.5|10150.5|10158.5|10150.5|10158.4|10150.4|2
1652138020000|2022-05-09 23:13:40|10157.9|10149.9|10158.5|10150.5|10158.5|10152|10153.4|10149.9|4
1652138040000|2022-05-09 23:14:00|10157.8|10149.8|10158.2|10150.2|10158.2|10150.2|10157.8|10149.8|3
1652138050000|2022-05-09 23:14:10|10158.3|10150.3|10158.7|10150.7|10158.7|10150.7|10158.3|10150.3|0
1652138060000|2022-05-09 23:14:20|10158.3|10150.3|10158.7|10150.7|10158.7|10150.7|10158.2|10150.2|2
1652138070000|2022-05-09 23:14:30|10159.2|10151.2|10158.3|10150.3|10159.2|10151.2|10158.3|10150.3|4
1652138080000|2022-05-09 23:14:40|10158.8|10150.8|10158.8|10150.8|10158.8|10150.8|10158.8|10150.8|0
1652138090000|2022-05-09 23:14:50|10159.1|10151.1|10161.3|10153.3|10161.3|10153.3|10159.1|10151.1|1
1652138100000|2022-05-09 23:15:00|10157.7|10154.9|10163.8|10155.8|10163.8|10158|10156.8|10151.3|7
1652138110000|2022-05-09 23:15:10|10161.7|10158.9|10162.8|10154.8|10163.1|10158.9|10161.2|10154.8|3
1652138120000|2022-05-09 23:15:20|10163.3|10155.3|10164.6|10156.6|10165.5|10157.5|10163.1|10155.1|32
1652138130000|2022-05-09 23:15:30|10164.8|10156.8|10163.6|10155.6|10165.1|10157.1|10163.6|10155.6|21
1652138140000|2022-05-09 23:15:40|10161.9|10153.9|10163.1|10155.1|10163.3|10155.3|10161.9|10153.9|1
1652138160000|2022-05-09 23:16:00|10164.1|10156.1|10164.1|10156.1|10164.1|10156.1|10164.1|10156.1|2
1652138170000|2022-05-09 23:16:10|10164|10156|10163.6|10155.6|10164|10157.9|10160.7|10155.5|1
1652138180000|2022-05-09 23:16:20|10163.3|10155.3|10163.3|10155.3|10163.3|10155.3|10163.3|10155.3|0
1652138190000|2022-05-09 23:16:30|||||||||1
1652138200000|2022-05-09 23:16:40|10163.8|10155.8|10164.5|10156.5|10165.1|10157.1|10163.1|10155.1|7
1652138210000|2022-05-09 23:16:50|10165|10157|10166.6|10158.6|10166.6|10158.6|10165|10157|2
1652138220000|2022-05-09 23:17:00|10166.5|10158.5|10169.1|10161.1|10169.1|10161.1|10166.1|10158.1|15
1652138230000|2022-05-09 23:17:10|10165.8|10163|10170.6|10162.6|10170.6|10163|10165.8|10161.1|1
1652138240000|2022-05-09 23:17:20|||||||||1
1652138260000|2022-05-09 23:17:40|10170.9|10162.9|10172.6|10164.6|10172.6|10168.2|10170.3|10162.9|7
1652138270000|2022-05-09 23:17:50|10172.4|10164.4|10174.6|10166.6|10174.6|10168.2|10170|10164.4|10
1652138280000|2022-05-09 23:18:00|10174.7|10166.7|10174.7|10166.7|10175.1|10167.1|10173.6|10165.6|27
1652138290000|2022-05-09 23:18:10|10175.7|10167.7|10176.7|10168.7|10176.7|10170.5|10173.3|10167.7|1
1652138300000|2022-05-09 23:18:20|10175.7|10167.7|10174.4|10166.4|10175.7|10167.7|10174.4|10166.4|3
1652138310000|2022-05-09 23:18:30|10173.4|10165.4|10173.4|10165.4|10173.4|10165.4|10173.4|10165.4|1
1652138320000|2022-05-09 23:18:40|10171.6|10163.6|10172.1|10164.1|10172.1|10164.1|10171.6|10163.6|4
1652138330000|2022-05-09 23:18:50|10171.9|10163.9|10174.1|10166.1|10174.1|10166.1|10171.9|10163.9|3
1652138340000|2022-05-09 23:19:00|10174.4|10166.4|10174.4|10166.4|10174.4|10166.4|10174.4|10166.4|0
1652138350000|2022-05-09 23:19:10|10170.3|10167.5|10174.4|10166.4|10174.4|10167.5|10170.3|10166.4|5
1652138360000|2022-05-09 23:19:20|10174.6|10166.6|10174.6|10166.6|10174.6|10166.6|10174.6|10166.6|0
1652138380000|2022-05-09 23:19:40|10171.7|10168.9|10174.6|10166.6|10174.6|10168.9|10171.7|10166.6|2
1652138400000|2022-05-09 23:20:00|10174.2|10166.2|10174.1|10166.1|10174.2|10166.2|10174.1|10166.1|0
1652138410000|2022-05-09 23:20:10|10172|10169.2|10174.2|10166.2|10174.2|10169.2|10172|10166.1|3
1652138420000|2022-05-09 23:20:20|10174.4|10166.4|10175.1|10167.1|10175.1|10168.8|10171.6|10166.1|1
1652138430000|2022-05-09 23:20:30|10171.6|10168.8|10175.1|10167.1|10175.1|10169.2|10171.6|10166.2|1
1652138450000|2022-05-09 23:20:50|10173.2|10165.2|10170.7|10162.7|10173.2|10165.2|10170.7|10162.7|23
1652138460000|2022-05-09 23:21:00|10171.1|10163.1|10169.6|10161.6|10171.1|10163.1|10169.6|10161.6|2
1652138470000|2022-05-09 23:21:10|10168.7|10160.7|10167.7|10159.7|10168.7|10160.7|10167.7|10159.7|2
1652138480000|2022-05-09 23:21:20|10167.6|10159.6|10167.6|10159.6|10167.6|10159.6|10167.6|10159.6|0
1652138490000|2022-05-09 23:21:30|10167.1|10159.1|10167.1|10159.1|10167.1|10159.1|10167.1|10159.1|0
1652138500000|2022-05-09 23:21:40|10167.4|10159.4|10167.4|10159.4|10167.4|10159.4|10167.4|10159.4|0
1652138520000|2022-05-09 23:22:00|10167.1|10159.1|10167.1|10159.1|10167.1|10159.1|10167.1|10159.1|2
1652138530000|2022-05-09 23:22:10|10167.4|10159.4|10167.7|10159.7|10167.7|10159.7|10167.4|10159.4|8
1652138540000|2022-05-09 23:22:20|10166.6|10158.6|10167.6|10159.6|10167.6|10159.6|10166.6|10158.6|3
1652138560000|2022-05-09 23:22:40|10167.4|10159.4|10167.1|10159.1|10167.4|10159.4|10167.1|10159.1|0
1652138570000|2022-05-09 23:22:50|10167.4|10159.4|10167.6|10159.6|10167.6|10159.6|10167.4|10159.4|0
1652138580000|2022-05-09 23:23:00|10168.4|10160.4|10169.6|10161.6|10169.6|10161.6|10168.4|10160.4|3
1652138590000|2022-05-09 23:23:10|10169.4|10161.4|10169.1|10161.1|10169.4|10161.4|10169.1|10161.1|0
1652138600000|2022-05-09 23:23:20|10169.2|10161.2|10170.1|10162.1|10170.1|10162.1|10169.2|10161.2|0
1652138610000|2022-05-09 23:23:30|10170.4|10162.4|10171.4|10163.4|10171.4|10164.9|10167.7|10162.1|6
1652138620000|2022-05-09 23:23:40|10172.2|10164.2|10171.1|10163.1|10173.6|10165.6|10171.1|10163.1|4
1652138630000|2022-05-09 23:23:50|10171.7|10163.7|10172.6|10164.6|10172.6|10166.8|10169.6|10163.7|3
1652138640000|2022-05-09 23:24:00|10172.1|10164.1|10172.1|10164.1|10172.1|10164.1|10171.6|10163.6|3
1652138660000|2022-05-09 23:24:20|10172.2|10164.2|10172.2|10164.2|10172.2|10164.2|10172.2|10164.2|0
1652138670000|2022-05-09 23:24:30|10168.3|10165.5|10170.6|10162.6|10170.6|10165.5|10168.3|10162.6|7
1652138680000|2022-05-09 23:24:40|10172.1|10164.1|10175.6|10167.6|10176.1|10168.1|10172.1|10164.1|15
1652138690000|2022-05-09 23:24:50|10175.1|10167.1|10174.7|10166.7|10175.1|10167.1|10174.7|10166.7|4
1652138700000|2022-05-09 23:25:00|10171.7|10168.9|10185.9|10177.9|10186|10178|10171.7|10165.7|94
1652138710000|2022-05-09 23:25:10|10185.7|10177.7|10185.9|10177.9|10186.2|10178.2|10185.4|10177.4|6
1652138720000|2022-05-09 23:25:20|10186.2|10178.2|10186.7|10178.7|10186.7|10178.7|10186|10178|4
1652138730000|2022-05-09 23:25:30|10185|10177|10180.9|10172.9|10185|10177|10180.9|10172.9|6
1652138740000|2022-05-09 23:25:40|10181|10173|10181.9|10173.9|10181.9|10173.9|10180.9|10172.9|2
1652138750000|2022-05-09 23:25:50|10179|10176.2|10182.4|10174.4|10182.4|10176.2|10178.4|10170.4|5
1652138760000|2022-05-09 23:26:00|10181.3|10178.5|10187.9|10179.9|10191|10183|10181.3|10174.7|57
1652138770000|2022-05-09 23:26:10|10186.8|10184|10194|10186|10194.4|10190.5|10186.8|10184|57
1652138780000|2022-05-09 23:26:20|10194.9|10186.9|10194.9|10186.9|10194.9|10186.9|10194.9|10186.9|0
1652138790000|2022-05-09 23:26:30|10194.4|10186.4|10194.4|10186.4|10194.4|10186.4|10194|10186|1
1652138800000|2022-05-09 23:26:40|10194.2|10186.2|10193.5|10185.5|10194.2|10186.2|10193.5|10185.5|1
1652138810000|2022-05-09 23:26:50|10192.9|10184.9|10192.9|10184.9|10193.8|10188.4|10191.2|10184.4|3
1652138820000|2022-05-09 23:27:00|10192.5|10184.5|10190.4|10182.4|10192.5|10184.5|10190.4|10182.4|1
1652138830000|2022-05-09 23:27:10|10188.4|10180.4|10188.9|10180.9|10188.9|10180.9|10188.4|10180.4|1
1652138840000|2022-05-09 23:27:20|10189.2|10181.2|10185.4|10177.4|10189.9|10181.9|10185.4|10177.4|2
1652138850000|2022-05-09 23:27:30|10185.1|10177.1|10183.9|10175.9|10185.4|10177.4|10183.9|10175.9|4
1652138860000|2022-05-09 23:27:40|10183.4|10175.4|10179.9|10171.9|10183.4|10175.4|10179.9|10171.9|3
1652138870000|2022-05-09 23:27:50|10180.6|10172.6|10181|10173|10181.4|10173.4|10180.6|10172.6|3
1652138880000|2022-05-09 23:28:00|10180.9|10172.9|10179.9|10171.9|10181|10175.2|10176.9|10171.4|6
1652138890000|2022-05-09 23:28:10|10180.2|10172.2|10180.4|10172.4|10180.4|10172.4|10180.2|10172.2|2
1652138900000|2022-05-09 23:28:20|10181.4|10173.4|10184.4|10176.4|10184.4|10176.8|10179.3|10173.4|7
1652138910000|2022-05-09 23:28:30|10184.2|10176.2|10189.4|10181.4|10189.4|10181.4|10182.9|10175.9|9
1652138920000|2022-05-09 23:28:40|10190.8|10182.8|10187.9|10179.9|10190.8|10182.8|10187.9|10179.9|10
1652138940000|2022-05-09 23:29:00|10188.6|10180.6|10188.4|10180.4|10189.3|10181.3|10188.4|10180.4|11
1652138950000|2022-05-09 23:29:10|10188.9|10180.9|10186.1|10178.1|10188.9|10180.9|10186.1|10178.1|5
1652138960000|2022-05-09 23:29:20|10185.4|10177.4|10185.5|10177.5|10185.5|10177.5|10185.4|10177.4|0
1652138970000|2022-05-09 23:29:30|10185|10177|10184.9|10176.9|10185|10177|10184.9|10176.9|0
1652138980000|2022-05-09 23:29:40|10183.9|10175.9|10179.4|10171.4|10183.9|10175.9|10179.4|10171.4|2
1652138990000|2022-05-09 23:29:50|10178.5|10170.5|10181.4|10173.4|10181.9|10173.9|10178.5|10170.5|6
1652139000000|2022-05-09 23:30:00|10179.2|10176.4|10181.4|10173.4|10181.4|10176.4|10179.2|10172.5|3
1652139020000|2022-05-09 23:30:20|10181.5|10173.5|10181.9|10173.9|10181.9|10173.9|10181.5|10173.5|0
1652139030000|2022-05-09 23:30:30|||||||||1
1652139040000|2022-05-09 23:30:40|10181.4|10173.4|10179.9|10171.9|10181.4|10173.4|10179.9|10171.9|2
1652139050000|2022-05-09 23:30:50|10180.2|10172.2|10180.4|10172.4|10180.9|10172.9|10180.2|10172.2|2
1652139060000|2022-05-09 23:31:00|10179.4|10171.4|10179.4|10171.4|10179.4|10171.4|10179.4|10171.4|1
1652139070000|2022-05-09 23:31:10|10180.9|10172.9|10184.9|10176.9|10184.9|10178.2|10180.9|10172.9|3
1652139090000|2022-05-09 23:31:30|10182|10179.2|10184.9|10176.9|10184.9|10179.2|10182|10176.9|1
1652139100000|2022-05-09 23:31:40|10184.5|10176.5|10182.9|10174.9|10184.5|10176.5|10182.9|10174.9|1
1652139120000|2022-05-09 23:32:00|10179.7|10176.9|10179.1|10171.1|10182.9|10176.9|10177.9|10170.7|12
1652139130000|2022-05-09 23:32:10|10177.3|10169.3|10174.6|10166.6|10177.3|10171.2|10172.6|10164.6|22
1652139140000|2022-05-09 23:32:20|10171.8|10163.8|10171.8|10163.8|10172.1|10164.1|10170.6|10162.6|11
1652139150000|2022-05-09 23:32:30|10171.1|10163.1|10170.9|10162.9|10171.6|10163.6|10170.9|10162.9|1
1652139160000|2022-05-09 23:32:40|||||||||1
1652139170000|2022-05-09 23:32:50|10166|10163.2|10167.7|10159.7|10168.4|10163.2|10165|10159.7|9
1652139180000|2022-05-09 23:33:00|10168.1|10160.1|10167.7|10159.7|10168.1|10160.1|10167.7|10159.7|2
1652139190000|2022-05-09 23:33:10|10163.6|10160.8|10163.6|10160.8|10165.7|10160.8|10163.6|10157.7|11
1652139200000|2022-05-09 23:33:20|||||||||1
1652139210000|2022-05-09 23:33:30|10166.2|10158.2|10165.3|10157.3|10166.2|10158.2|10165.3|10157.3|2
1652139220000|2022-05-09 23:33:40|10165.7|10157.7|10163.6|10160.8|10165.7|10160.8|10163.1|10157.7|2
1652139230000|2022-05-09 23:33:50|10165|10157|10163|10155|10165|10157|10163|10155|10
1652139240000|2022-05-09 23:34:00|10159.6|10156.8|10163.5|10155.5|10164|10157.1|10159.6|10153.2|8
1652139260000|2022-05-09 23:34:20|10164.7|10156.7|10164.5|10156.5|10164.7|10156.7|10164.5|10156.5|0
1652139270000|2022-05-09 23:34:30|10165.2|10157.2|10166|10158|10166|10158|10165.2|10157.2|1
1652139280000|2022-05-09 23:34:40|10163.6|10160.8|10170|10162|10170|10162|10163.6|10158.3|2
1652139290000|2022-05-09 23:34:50|10170.7|10162.7|10171.5|10163.5|10171.5|10163.5|10170.7|10162.7|1
1652139300000|2022-05-09 23:35:00|10171.6|10163.6|10173.3|10165.3|10173.3|10165.3|10171.6|10163.6|1
1652139330000|2022-05-09 23:35:30|10173.6|10165.6|10178.8|10170.8|10179.2|10171.2|10173.6|10165.6|5
1652139340000|2022-05-09 23:35:40|10179.2|10171.2|10179.2|10171.2|10179.2|10171.2|10179.2|10171.2|1
1652139350000|2022-05-09 23:35:50|10178.3|10170.3|10178|10170|10178.3|10170.3|10178|10170|4
1652139360000|2022-05-09 23:36:00|10177.3|10169.3|10177.3|10169.3|10177.3|10171.5|10174.3|10169.3|1
1652139390000|2022-05-09 23:36:30|10176.8|10168.8|10176.2|10168.2|10176.8|10168.8|10176.2|10168.2|2
1652139400000|2022-05-09 23:36:40|10176.3|10168.3|10175.7|10167.7|10176.3|10168.3|10175.7|10167.7|1
1652139410000|2022-05-09 23:36:50|10176.2|10168.2|10176.8|10168.8|10176.8|10168.8|10176.2|10168.2|2
1652139420000|2022-05-09 23:37:00|||||||||1
1652139430000|2022-05-09 23:37:10|10176.7|10168.7|10175.3|10167.3|10176.7|10168.7|10175.3|10167.3|4
1652139440000|2022-05-09 23:37:20|||||||||2
1652139450000|2022-05-09 23:37:30|10175.8|10167.8|10175.8|10167.8|10175.8|10167.8|10175.8|10167.8|2
1652139460000|2022-05-09 23:37:40|10171.9|10169.1|10174.3|10166.3|10174.5|10169.1|10171.9|10166.3|0
1652139470000|2022-05-09 23:37:50|10171.2|10168.4|10175.3|10167.3|10175.3|10169.1|10171.2|10167.3|1
1652139480000|2022-05-09 23:38:00|||||||||1
1652139490000|2022-05-09 23:38:10|||||||||2
1652139500000|2022-05-09 23:38:20|10175.7|10167.7|10175.8|10167.8|10175.8|10167.8|10175.7|10167.7|1
1652139510000|2022-05-09 23:38:30|10176.1|10168.1|10177.3|10169.3|10177.3|10169.3|10176.1|10168.1|0
1652139520000|2022-05-09 23:38:40|||||||||2
1652139530000|2022-05-09 23:38:50|||||||||1
1652139550000|2022-05-09 23:39:10|||||||||1
1652139560000|2022-05-09 23:39:20|10178.3|10170.3|10178.3|10170.3|10178.3|10170.3|10178.3|10170.3|2
1652139580000|2022-05-09 23:39:40|10178.7|10170.7|10178.7|10170.7|10178.7|10170.7|10178.7|10170.7|2
1652139640000|2022-05-09 23:40:40|10176.8|10168.8|10175.2|10167.2|10176.8|10168.8|10174.7|10166.7|11
1652139650000|2022-05-09 23:40:50|10174|10166|10173.8|10165.8|10174|10166|10173.8|10165.8|0
1652139660000|2022-05-09 23:41:00|10175.7|10167.7|10174|10166|10175.7|10167.7|10173.3|10165.3|7
1652139670000|2022-05-09 23:41:10|10173.5|10165.5|10175|10167|10175.6|10169.4|10172.2|10165.5|2
1652139680000|2022-05-09 23:41:20|10176.3|10168.3|10177.3|10169.3|10177.3|10169.3|10176.2|10168.2|2
1652139690000|2022-05-09 23:41:30|10177.7|10169.7|10178.8|10170.8|10178.8|10170.8|10177.7|10169.7|2
1652139700000|2022-05-09 23:41:40|10179.3|10171.3|10179.3|10171.3|10179.7|10174.4|10177.2|10171.3|1
1652139710000|2022-05-09 23:41:50|10176.6|10173.8|10178.3|10170.3|10179|10173.8|10176.6|10170.3|2
1652139720000|2022-05-09 23:42:00|10178|10170|10178.3|10170.3|10178.3|10170.3|10178|10170|0
1652139730000|2022-05-09 23:42:10|10175.3|10172.5|10181.5|10173.5|10181.5|10173.7|10175.3|10170.3|3
1652139740000|2022-05-09 23:42:20|10181.8|10173.8|10183.5|10175.5|10184.6|10179.4|10181.8|10173.8|4
1652139750000|2022-05-09 23:42:30|10183.6|10175.6|10184.3|10176.3|10184.3|10176.3|10183.6|10175.6|0
1652139760000|2022-05-09 23:42:40|10183.8|10175.8|10184.3|10176.3|10184.3|10177.4|10180.2|10175.8|1
1652139770000|2022-05-09 23:42:50|10183.8|10175.8|10183.8|10175.8|10183.8|10175.8|10183.8|10175.8|0
1652139780000|2022-05-09 23:43:00|10184.8|10176.8|10183.2|10180.4|10185.2|10180.4|10181.2|10176.1|13
1652139800000|2022-05-09 23:43:20|10182.9|10180.1|10183.5|10175.5|10185|10180.1|10182.6|10174.6|8
1652139810000|2022-05-09 23:43:30|10183.8|10175.8|10184.1|10176.1|10184.1|10176.1|10183.1|10175.1|1
1652139820000|2022-05-09 23:43:40|||||||||2
1652139840000|2022-05-09 23:44:00|10184.6|10176.6|10186.1|10178.1|10186.1|10178.1|10184.6|10176.6|2
1652139870000|2022-05-09 23:44:30|10186|10178|10185.6|10177.6|10186|10178|10185.6|10177.6|0
1652139880000|2022-05-09 23:44:40|10183.2|10180.4|10185.6|10177.6|10185.6|10180.4|10183.2|10177.3|4
1652139890000|2022-05-09 23:44:50|||||||||1
1652139900000|2022-05-09 23:45:00|10182.9|10180.1|10185.6|10177.6|10185.6|10180.1|10182.9|10177.6|2
1652139910000|2022-05-09 23:45:10|10184.2|10176.2|10182.1|10174.1|10184.2|10176.2|10182.1|10174.1|7
1652139930000|2022-05-09 23:45:30|||||||||7
1652139940000|2022-05-09 23:45:40|||||||||2
1652139960000|2022-05-09 23:46:00|||||||||1
1652140000000|2022-05-09 23:46:40|10182.6|10174.6|10184.6|10176.6|10184.6|10176.6|10182.6|10174.6|5
1652140010000|2022-05-09 23:46:50|10182.5|10179.7|10185.6|10177.6|10185.6|10179.7|10182.5|10177.3|3
1652140020000|2022-05-09 23:47:00|||||||||1
1652140030000|2022-05-09 23:47:10|10183.2|10180.4|10186.3|10178.3|10186.3|10180.7|10183.2|10178.3|4
1652140040000|2022-05-09 23:47:20|10186.6|10178.6|10186.6|10178.6|10186.6|10178.6|10186.6|10178.6|0
1652140050000|2022-05-09 23:47:30|10188.1|10180.1|10192.1|10184.1|10192.6|10184.6|10188.1|10180.1|14
1652140070000|2022-05-09 23:47:50|10191.6|10183.6|10187.5|10179.5|10191.6|10183.6|10186.5|10178.5|14
1652140080000|2022-05-09 23:48:00|10186.6|10178.6|10186.6|10178.6|10186.6|10178.6|10186|10178|1
1652140090000|2022-05-09 23:48:10|10186.9|10178.9|10186.6|10178.6|10186.9|10181|10183.8|10178.1|2
1652140100000|2022-05-09 23:48:20|10185.9|10177.9|10184.6|10176.6|10185.9|10177.9|10184.6|10176.6|1
1652140110000|2022-05-09 23:48:30|10184.2|10176.2|10184.2|10176.2|10184.2|10176.2|10184.2|10176.2|0
1652140120000|2022-05-09 23:48:40|10184.6|10176.6|10188.8|10180.8|10188.8|10180.8|10184.6|10176.6|21
1652140130000|2022-05-09 23:48:50|||||||||1
1652140140000|2022-05-09 23:49:00|10188.3|10180.3|10186.3|10178.3|10188.3|10180.3|10186.3|10178.3|3
1652140150000|2022-05-09 23:49:10|10186.4|10178.4|10185.8|10177.8|10186.4|10178.4|10185.1|10177.1|4
1652140160000|2022-05-09 23:49:20|10185.1|10177.1|10184.9|10176.9|10185.4|10177.4|10184.9|10176.9|1
1652140170000|2022-05-09 23:49:30|10185.8|10177.8|10182.1|10174.1|10185.8|10177.8|10181.7|10173.7|5
1652140180000|2022-05-09 23:49:40|10182.6|10174.6|10180.8|10172.8|10182.6|10176.7|10179.5|10172.8|2
1652140190000|2022-05-09 23:49:50|10180.4|10172.4|10180.4|10172.4|10180.4|10172.4|10180.4|10172.4|0
1652140200000|2022-05-09 23:50:00|10181.3|10173.3|10182.6|10174.6|10184.3|10176.3|10181.3|10173.3|5
1652140210000|2022-05-09 23:50:10|10180.1|10177.3|10183.9|10175.9|10183.9|10177.3|10180.1|10174.6|3
1652140220000|2022-05-09 23:50:20|10183.8|10175.8|10183.3|10175.3|10183.8|10175.8|10182.9|10174.9|6
1652140230000|2022-05-09 23:50:30|10183.4|10175.4|10183.4|10175.4|10183.4|10175.4|10183.4|10175.4|0
1652140250000|2022-05-09 23:50:50|10183|10175|10181.4|10173.4|10183|10175|10181.4|10173.4|2
1652140260000|2022-05-09 23:51:00|10181.8|10173.8|10180.4|10172.4|10181.9|10173.9|10180.4|10172.4|0
1652140270000|2022-05-09 23:51:10|10181.6|10173.6|10188.4|10180.4|10189.9|10181.9|10181.6|10173.6|17
1652140280000|2022-05-09 23:51:20|10188.6|10180.6|10188.1|10180.1|10188.9|10180.9|10188.1|10180.1|2
1652140290000|2022-05-09 23:51:30|10188.4|10180.4|10192.6|10184.6|10192.6|10184.6|10188.4|10180.4|3
1652140300000|2022-05-09 23:51:40|10191.6|10183.6|10191.6|10183.6|10191.6|10183.6|10191.6|10183.6|1
1652140310000|2022-05-09 23:51:50|10189.9|10181.9|10185.1|10177.1|10189.9|10181.9|10185.1|10177.1|32
1652140320000|2022-05-09 23:52:00|10185.4|10177.4|10184.6|10176.6|10185.8|10177.8|10184.6|10176.6|2
1652140330000|2022-05-09 23:52:10|10183.7|10175.7|10183.7|10175.7|10183.7|10175.7|10183.7|10175.7|0
1652140350000|2022-05-09 23:52:30|10184.6|10176.6|10184.6|10176.6|10184.6|10176.6|10184.6|10176.6|1
1652140360000|2022-05-09 23:52:40|10185.2|10177.2|10184.1|10176.1|10187.1|10179.1|10183.1|10175.1|19
1652140380000|2022-05-09 23:53:00|10184.6|10176.6|10184.6|10176.6|10184.6|10176.6|10184.6|10176.6|3
1652140400000|2022-05-09 23:53:20|10184.1|10176.1|10184.1|10176.1|10184.1|10176.1|10183.6|10175.6|3
1652140420000|2022-05-09 23:53:40|10183.9|10175.9|10183.6|10175.6|10183.9|10175.9|10183.6|10175.6|0
1652140430000|2022-05-09 23:53:50|||||||||1
1652140440000|2022-05-09 23:54:00|10183.1|10175.1|10183.1|10175.1|10183.1|10175.1|10183.1|10175.1|1
1652140460000|2022-05-09 23:54:20|10182.7|10174.7|10182.1|10174.1|10182.7|10174.7|10182.1|10174.1|1
1652140470000|2022-05-09 23:54:30|10182.2|10174.2|10182.1|10174.1|10182.2|10174.2|10182.1|10174.1|0
1652140480000|2022-05-09 23:54:40|10182.2|10174.2|10182.2|10174.2|10182.2|10174.2|10182.1|10174.1|0
1652140490000|2022-05-09 23:54:50|10182.6|10174.6|10183.1|10175.1|10183.1|10175.1|10182.6|10174.6|2
1652140500000|2022-05-09 23:55:00|10182.9|10174.9|10184.1|10176.1|10184.6|10176.6|10182.9|10174.9|2
1652140510000|2022-05-09 23:55:10|10183.4|10175.4|10183.6|10175.6|10183.6|10175.6|10183.4|10175.4|2
1652140520000|2022-05-09 23:55:20|10185.6|10177.6|10185.6|10177.6|10185.6|10177.6|10185.6|10177.6|1
1652140530000|2022-05-09 23:55:30|10187.4|10179.4|10187.6|10179.6|10187.6|10179.6|10187.4|10179.4|1
1652140560000|2022-05-09 23:56:00|10188.1|10180.1|10188.1|10180.1|10188.1|10180.1|10188.1|10180.1|0
1652140580000|2022-05-09 23:56:20|10187.6|10179.6|10187.6|10179.6|10187.6|10179.6|10187.6|10179.6|0
1652140600000|2022-05-09 23:56:40|10187.2|10179.2|10187.1|10179.1|10187.2|10179.2|10187.1|10179.1|2
1652140620000|2022-05-09 23:57:00|10187.2|10179.2|10189.9|10181.9|10189.9|10181.9|10187.2|10179.2|6
1652140630000|2022-05-09 23:57:10|10190.9|10182.9|10190.9|10182.9|10190.9|10182.9|10190.9|10182.9|0
1652140640000|2022-05-09 23:57:20|10190.6|10182.6|10196.2|10188.2|10196.2|10188.2|10190.6|10182.6|11
1652140650000|2022-05-09 23:57:30|10196.1|10188.1|10193.1|10185.1|10196.1|10188.1|10191.2|10183.2|7
1652140670000|2022-05-09 23:57:50|10193.2|10185.2|10193.1|10185.1|10193.6|10185.6|10193.1|10185.1|2
1652140680000|2022-05-09 23:58:00|10192.1|10184.1|10189.6|10181.6|10192.1|10184.1|10189.6|10181.6|3
1652140720000|2022-05-09 23:58:40|10189.9|10181.9|10187.6|10179.6|10189.9|10181.9|10187.6|10179.6|5
1652140730000|2022-05-09 23:58:50|10187.2|10179.2|10183.2|10175.2|10187.2|10179.2|10183.2|10175.2|5
1652140740000|2022-05-09 23:59:00|10183.1|10175.1|10182.1|10174.1|10183.1|10175.1|10182.1|10174.1|0
1652140750000|2022-05-09 23:59:10|10181.9|10173.9|10181.6|10173.6|10181.9|10173.9|10181.6|10173.6|0
1652140760000|2022-05-09 23:59:20|10182.6|10174.6|10183.8|10175.8|10183.8|10175.8|10181.6|10173.6|13
1652140780000|2022-05-09 23:59:40|10183.9|10175.9|10184.1|10176.1|10184.1|10176.1|10183.9|10175.9|0
1652140790000|2022-05-09 23:59:50|10183.5|10175.5|10184.9|10176.9|10184.9|10176.9|10182.9|10174.9|3
1652140800000|2022-05-10 00:00:00|10184.6|10176.6|10176.6|10168.6|10186.3|10178.3|10166.1|10158.1|73
1652140810000|2022-05-10 00:00:10|10177.3|10169.3|10174.6|10166.6|10177.6|10170.4|10171.2|10163.2|32
1652140820000|2022-05-10 00:00:20|10174.2|10166.2|10172.1|10164.1|10174.2|10166.2|10166.4|10158.4|32
1652140830000|2022-05-10 00:00:30|10172.6|10164.6|10185.1|10177.1|10185.1|10177.1|10172.6|10164.6|32
1652140840000|2022-05-10 00:00:40|10182.8|10174.8|10189.1|10181.1|10189.6|10181.6|10180.8|10172.8|22
1652140850000|2022-05-10 00:00:50|10189.6|10181.6|10186.6|10178.6|10189.6|10181.6|10182.4|10174.4|9
1652140860000|2022-05-10 00:01:00|10186.9|10178.9|10187.8|10179.8|10188.8|10182.1|10183|10175|20
1652140870000|2022-05-10 00:01:10|10187.3|10179.3|10184.8|10176.8|10187.3|10179.3|10184.8|10176.8|5
1652140880000|2022-05-10 00:01:20|10184.5|10176.5|10183.3|10175.3|10184.5|10176.5|10183.3|10175.3|1
1652140890000|2022-05-10 00:01:30|10183.8|10175.8|10182.3|10174.3|10185.3|10177.3|10176.8|10168.8|18
1652140900000|2022-05-10 00:01:40|10181.2|10173.2|10179.8|10171.8|10181.2|10173.7|10174.9|10169.3|18
1652140910000|2022-05-10 00:01:50|10179.3|10171.3|10179.3|10171.3|10180.3|10174|10176.8|10170.8|2
1652140920000|2022-05-10 00:02:00|10178.9|10170.9|10177.8|10169.8|10178.9|10170.9|10177.8|10169.8|2
1652140930000|2022-05-10 00:02:10|10174.1|10166.1|10169.9|10161.9|10174.1|10166.1|10164.8|10159.3|25
1652140940000|2022-05-10 00:02:20|10167.2|10164.4|10168.8|10160.8|10169.9|10164.4|10167.2|10159.3|8
1652140950000|2022-05-10 00:02:30|10169.4|10161.4|10170.8|10162.8|10170.8|10162.8|10169.3|10161.3|21
1652140960000|2022-05-10 00:02:40|10169.9|10161.9|10172.8|10164.8|10172.8|10164.8|10169.8|10161.8|2
1652140970000|2022-05-10 00:02:50|10173.3|10165.3|10171.7|10163.7|10173.6|10165.6|10171.7|10163.7|4
1652140980000|2022-05-10 00:03:00|10171.6|10163.6|10169.8|10161.8|10171.6|10163.6|10168.3|10160.3|12
1652140990000|2022-05-10 00:03:10|10170.3|10162.3|10174.8|10166.8|10175.8|10167.8|10167.8|10162.3|6
1652141000000|2022-05-10 00:03:20|10173.9|10165.9|10173.8|10165.8|10175.3|10167.3|10173.8|10165.8|4
1652141010000|2022-05-10 00:03:30|10174.4|10166.4|10176.3|10168.3|10176.3|10168.3|10174.4|10166.4|2
1652141020000|2022-05-10 00:03:40|10173.8|10171|10176.3|10168.3|10176.8|10171.4|10173.8|10168.3|4
1652141030000|2022-05-10 00:03:50|10177.5|10169.5|10181.3|10173.3|10181.3|10175|10177.5|10169.5|10
1652141040000|2022-05-10 00:04:00|10178.2|10175.4|10181.4|10173.4|10182.1|10176.7|10178.2|10172.9|6
1652141050000|2022-05-10 00:04:10|10181.6|10173.6|10180.9|10172.9|10181.6|10176|10178.5|10172.9|8
1652141060000|2022-05-10 00:04:20|10181.3|10173.3|10178.8|10170.8|10181.3|10173.3|10178.8|10170.8|9
1652141070000|2022-05-10 00:04:30|10179.3|10171.3|10178.8|10170.8|10179.3|10171.3|10178.8|10170.8|5
1652141080000|2022-05-10 00:04:40|10178.3|10170.3|10174.8|10166.8|10178.3|10170.3|10174.8|10166.8|6
1652141090000|2022-05-10 00:04:50|10174.7|10166.7|10173.7|10165.7|10174.7|10166.7|10173.7|10165.7|2
1652141100000|2022-05-10 00:05:00|10173.2|10165.2|10170.1|10162.1|10175.6|10167.6|10169.1|10162.1|10
1652141110000|2022-05-10 00:05:10|10169.7|10161.7|10177.4|10169.4|10177.4|10169.4|10169.7|10161.7|14
1652141120000|2022-05-10 00:05:20|10177.2|10169.2|10174.2|10166.2|10177.4|10169.4|10174.2|10166.2|11
1652141130000|2022-05-10 00:05:30|10171.1|10168.3|10170.6|10162.6|10173.7|10168.3|10169.8|10162.6|6
1652141140000|2022-05-10 00:05:40|10170.2|10162.2|10170|10162|10170.2|10164.3|10167.1|10162|4
1652141150000|2022-05-10 00:05:50|10171.4|10163.4|10178.7|10170.7|10178.7|10170.7|10171.4|10163.4|10
1652141160000|2022-05-10 00:06:00|10178.9|10170.9|10178.2|10170.2|10180.4|10174.7|10176.1|10170.2|8
1652141170000|2022-05-10 00:06:10|10175.1|10172.3|10184.7|10176.7|10184.7|10176.7|10175.1|10168.7|16
1652141180000|2022-05-10 00:06:20|10183.7|10175.7|10184.4|10176.4|10184.7|10177|10179.8|10173.7|10
1652141190000|2022-05-10 00:06:30|10184.7|10176.7|10187.1|10179.1|10187.2|10180|10182.8|10175.7|9
1652141200000|2022-05-10 00:06:40|10186.7|10178.7|10191.7|10183.7|10191.7|10183.7|10186.7|10178.7|10
1652141210000|2022-05-10 00:06:50|10193.7|10185.7|10197.2|10189.2|10198.7|10190.7|10193.7|10185.7|20
1652141220000|2022-05-10 00:07:00|10196.9|10188.9|10196.5|10188.5|10198.4|10190.4|10195.5|10187.5|20
1652141230000|2022-05-10 00:07:10|10196|10188|10197|10189|10198.5|10191.3|10193.4|10187.9|15
1652141240000|2022-05-10 00:07:20|10197.5|10189.5|10198.5|10190.5|10198.5|10190.5|10197.5|10189.5|2
1652141250000|2022-05-10 00:07:30|10199.3|10191.3|10194|10186|10200.1|10195|10194|10186|25
1652141260000|2022-05-10 00:07:40|10191.1|10188.3|10191|10183|10192.7|10188.3|10190.4|10183|6
1652141270000|2022-05-10 00:07:50|10191.4|10183.4|10195.4|10187.4|10196|10188|10191.4|10183.4|6
1652141280000|2022-05-10 00:08:00|10195.5|10187.5|10192.5|10184.5|10196|10188|10191.9|10183.9|8
1652141300000|2022-05-10 00:08:20|10193.2|10185.2|10193|10185|10194|10186.6|10189.1|10183.5|6
1652141310000|2022-05-10 00:08:30|10192.9|10184.9|10184.3|10176.3|10193.5|10185.5|10184.2|10176.2|15
1652141320000|2022-05-10 00:08:40|10185.5|10177.5|10185.7|10177.7|10186.2|10178.6|10181.4|10175.5|9
1652141330000|2022-05-10 00:08:50|10185.3|10177.3|10191.4|10183.4|10191.4|10183.4|10185|10177|7
1652141340000|2022-05-10 00:09:00|10191.5|10183.5|10190.4|10182.4|10192.4|10184.4|10189.9|10181.9|2
1652141350000|2022-05-10 00:09:10|10188.1|10185.3|10189.7|10181.7|10190.4|10185.3|10188.1|10181.7|1
1652141360000|2022-05-10 00:09:20|10190.4|10182.4|10192|10184|10192|10184|10186.5|10181.2|10
1652141370000|2022-05-10 00:09:30|10192.7|10184.7|10193.7|10185.7|10193.9|10185.9|10192.7|10184.7|3
1652141380000|2022-05-10 00:09:40|10193.6|10185.6|10192.7|10184.7|10193.6|10185.6|10192.7|10184.7|2
1652141390000|2022-05-10 00:09:50|10192|10184|10190.7|10182.7|10192|10184|10190.7|10182.7|4
1652141400000|2022-05-10 00:10:00|10190|10182|10189.9|10181.9|10190.4|10182.4|10189.9|10181.9|1
1652141410000|2022-05-10 00:10:10|10189.2|10181.2|10188.4|10180.4|10189.2|10181.2|10188.4|10180.4|3
1652141420000|2022-05-10 00:10:20|10188.5|10180.5|10187|10179|10188.5|10180.5|10185.4|10177.4|9
1652141430000|2022-05-10 00:10:30|10187.4|10179.4|10191.4|10183.4|10191.4|10183.4|10187.4|10179.4|7
1652141440000|2022-05-10 00:10:40|10192.4|10184.4|10190.5|10182.5|10192.4|10184.4|10190.5|10182.5|2
1652141450000|2022-05-10 00:10:50|10190.4|10182.4|10189.4|10181.4|10190.4|10182.4|10188.7|10180.7|2
1652141460000|2022-05-10 00:11:00|10189.1|10181.1|10184.7|10176.7|10189.1|10181.1|10184.7|10176.7|9
1652141470000|2022-05-10 00:11:10|10185|10177|10186.9|10178.9|10188.4|10180.4|10185|10177|21
1652141480000|2022-05-10 00:11:20|10186.7|10178.7|10185.2|10177.2|10186.7|10178.7|10185.2|10177.2|2
1652141490000|2022-05-10 00:11:30|10184.9|10176.9|10180.7|10172.7|10184.9|10176.9|10180.2|10172.2|20
1652141500000|2022-05-10 00:11:40|10177.8|10175|10180.4|10172.4|10181.2|10175|10177.1|10172.2|4
1652141510000|2022-05-10 00:11:50|10180.9|10172.9|10178.7|10170.7|10180.9|10172.9|10178.7|10170.7|5
1652141520000|2022-05-10 00:12:00|10175.1|10172.3|10176.7|10168.7|10178.4|10172.3|10175.1|10168.7|8
1652141530000|2022-05-10 00:12:10|10180.4|10172.4|10180.4|10172.4|10180.7|10172.7|10179.7|10171.7|6
1652141540000|2022-05-10 00:12:20|10180.7|10172.7|10182.9|10174.9|10183.4|10175.4|10180.7|10172.7|3
1652141550000|2022-05-10 00:12:30|10183.4|10175.4|10184.7|10176.7|10185.4|10177.4|10183.4|10175.4|4
1652141560000|2022-05-10 00:12:40|10183.7|10175.7|10182.4|10174.4|10183.7|10175.7|10182.4|10174.4|2
1652141570000|2022-05-10 00:12:50|10182.5|10174.5|10182.5|10174.5|10182.7|10174.7|10182.4|10174.4|1
1652141580000|2022-05-10 00:13:00|10182.9|10174.9|10183.7|10175.7|10184.7|10176.7|10182.4|10174.4|1
1652141590000|2022-05-10 00:13:10|10183.1|10175.1|10182.9|10174.9|10183.1|10175.1|10182.4|10174.4|1
1652141600000|2022-05-10 00:13:20|10183|10175|10183.7|10175.7|10184.7|10176.7|10183|10175|3
1652141610000|2022-05-10 00:13:30|10183.9|10175.9|10183.7|10175.7|10183.9|10175.9|10183.7|10175.7|0
1652141620000|2022-05-10 00:13:40|10183.4|10175.4|10181.7|10173.7|10183.4|10175.4|10181.7|10173.7|5
1652141630000|2022-05-10 00:13:50|10181.4|10173.4|10181.2|10173.2|10181.7|10173.7|10181.2|10173.2|0
1652141640000|2022-05-10 00:14:00|10181.1|10173.1|10181.2|10173.2|10181.2|10173.2|10180.7|10172.7|2
1652141650000|2022-05-10 00:14:10|10181.1|10173.1|10182.7|10174.7|10182.7|10174.7|10180.7|10172.7|4
1652141660000|2022-05-10 00:14:20|10182.2|10174.2|10179.7|10171.7|10182.2|10174.2|10179.2|10171.2|1
1652141670000|2022-05-10 00:14:30|10180.2|10172.2|10179.7|10171.7|10180.2|10172.2|10179.7|10171.7|1
1652141680000|2022-05-10 00:14:40|10178.1|10175.3|10180.2|10172.2|10181.2|10175.3|10177|10169|23
1652141690000|2022-05-10 00:14:50|10180.7|10172.7|10180.4|10172.4|10180.9|10172.9|10179.2|10171.2|6
1652141700000|2022-05-10 00:15:00|10179.9|10171.9|10176.7|10168.7|10181.2|10174.6|10176.7|10168.7|16
1652141710000|2022-05-10 00:15:10|10174.7|10166.7|10172.1|10164.1|10176.1|10171|10172.1|10164.1|32
1652141720000|2022-05-10 00:15:20|10171.5|10163.5|10161.4|10153.4|10171.9|10163.9|10158.8|10153.2|38
1652141730000|2022-05-10 00:15:30|10160.9|10152.9|10161.2|10153.2|10161.2|10153.2|10159.7|10151.7|12
1652141740000|2022-05-10 00:15:40|10162.7|10154.7|10159.4|10151.4|10163.7|10155.7|10156.5|10150.4|21
1652141750000|2022-05-10 00:15:50|10159.2|10151.2|10155.2|10147.2|10160|10154.6|10154.7|10147.2|39
1652141760000|2022-05-10 00:16:00|10155.4|10147.4|10153.2|10145.2|10155.4|10150.3|10147.1|10141.7|52
1652141770000|2022-05-10 00:16:10|10153.7|10145.7|10152.7|10144.7|10155.6|10147.6|10152.7|10144.7|2
1652141780000|2022-05-10 00:16:20|10152.2|10144.2|10145.2|10137.2|10152.2|10146.4|10142.7|10134.7|20
1652141790000|2022-05-10 00:16:30|10145.4|10137.4|10146.7|10138.7|10149.2|10143.6|10142.5|10137.2|12
1652141800000|2022-05-10 00:16:40|10146.1|10138.1|10145.7|10137.7|10148.2|10140.4|10143.2|10136.7|8
1652141810000|2022-05-10 00:16:50|10147.3|10139.3|10143.2|10135.2|10148.2|10140.2|10141.7|10133.7|21
1652141820000|2022-05-10 00:17:00|10143.7|10135.7|10147.1|10139.1|10147.2|10139.2|10143.2|10135.2|11
1652141830000|2022-05-10 00:17:10|10146.7|10138.7|10144.7|10136.7|10146.9|10138.9|10143.2|10135.2|26
1652141840000|2022-05-10 00:17:20|10145.2|10137.2|10143.7|10135.7|10146.7|10138.7|10142.7|10134.7|7
1652141850000|2022-05-10 00:17:30|10142.3|10134.3|10138.7|10130.7|10142.3|10136.3|10136.1|10130.2|25
1652141860000|2022-05-10 00:17:40|10138.4|10130.4|10134.4|10126.4|10138.4|10130.4|10130.1|10124.9|40
1652141870000|2022-05-10 00:17:50|10134.9|10126.9|10135.4|10127.4|10136.9|10130.7|10131.2|10124.9|31
1652141880000|2022-05-10 00:18:00|10135.7|10127.7|10136.6|10128.6|10139.2|10131.2|10135.7|10127.7|11
1652141890000|2022-05-10 00:18:10|10133.8|10131|10137.6|10129.6|10137.6|10131.3|10133.8|10126.2|6
1652141900000|2022-05-10 00:18:20|10135.4|10132.6|10139.2|10131.2|10139.2|10132.6|10135.4|10129.4|2
1652141910000|2022-05-10 00:18:30|10140.4|10132.4|10139.7|10131.7|10141.2|10133.2|10139.2|10131.2|6
1652141920000|2022-05-10 00:18:40|10140.2|10132.2|10140.2|10132.2|10140.2|10132.2|10140.2|10132.2|1
1652141930000|2022-05-10 00:18:50|10140.4|10132.4|10139.7|10131.7|10140.4|10132.4|10139.2|10131.2|6
1652141940000|2022-05-10 00:19:00|10137.7|10129.7|10137.2|10129.2|10137.7|10129.7|10137.2|10129.2|3
1652141950000|2022-05-10 00:19:10|10137.1|10129.1|10133.6|10125.6|10137.1|10129.1|10133.6|10125.6|4
1652141960000|2022-05-10 00:19:20|10134.2|10126.2|10134.9|10126.9|10134.9|10126.9|10134.2|10126.2|5
1652141970000|2022-05-10 00:19:30|10135.3|10127.3|10134.3|10126.3|10135.4|10127.4|10134.3|10126.3|1
1652141980000|2022-05-10 00:19:40|10134.4|10126.4|10134.4|10126.4|10134.4|10126.4|10134.4|10126.4|0
1652141990000|2022-05-10 00:19:50|10134.6|10126.6|10139.4|10131.4|10139.6|10131.6|10133.9|10125.9|17
1652142000000|2022-05-10 00:20:00|10138.4|10130.4|10133.6|10125.6|10139.3|10133.1|10131.1|10125.6|10
1652142010000|2022-05-10 00:20:10|10133.9|10125.9|10132.8|10124.8|10134.2|10126.2|10132.8|10124.8|4
1652142020000|2022-05-10 00:20:20|10132.4|10124.4|10131.3|10123.3|10132.8|10126|10127.5|10122.3|28
1652142030000|2022-05-10 00:20:30|10130.8|10122.8|10120.8|10112.8|10132.9|10124.9|10119|10111|159
1652142040000|2022-05-10 00:20:40|10120.1|10112.1|10117.9|10109.9|10120.1|10112.1|10109.5|10103.5|104
1652142050000|2022-05-10 00:20:50|10118.9|10110.9|10115.4|10107.4|10119.4|10113.7|10114.8|10107.1|17
1652142060000|2022-05-10 00:21:00|10115.1|10107.1|10107.6|10099.6|10115.1|10107.1|10104.1|10096.1|109
1652142070000|2022-05-10 00:21:10|10104.9|10102.1|10105.4|10097.4|10107.6|10102.1|10104.4|10096.4|21
1652142080000|2022-05-10 00:21:20|10105.5|10097.5|10104.1|10096.1|10106.3|10100|10102.2|10096.1|13
1652142090000|2022-05-10 00:21:30|10105.6|10097.6|10107.1|10099.1|10107.6|10099.6|10105.6|10097.6|10
1652142100000|2022-05-10 00:21:40|10106.8|10098.8|10109.4|10101.4|10110.6|10104.4|10106.1|10098.1|24
1652142110000|2022-05-10 00:21:50|10110.5|10102.5|10110.9|10102.9|10111.9|10103.9|10110.5|10102.5|6
1652142120000|2022-05-10 00:22:00|10111.4|10103.4|10111.4|10103.4|10111.4|10103.4|10111.4|10103.4|1
1652142130000|2022-05-10 00:22:10|10110.8|10102.8|10106.4|10098.4|10110.8|10104.6|10106.4|10098.4|18
1652142140000|2022-05-10 00:22:20|10106.9|10098.9|10108.4|10100.4|10110.4|10102.4|10104.1|10097.9|14
1652142160000|2022-05-10 00:22:40|10107.9|10099.9|10111.4|10103.4|10111.4|10103.4|10106.4|10098.4|9
1652142170000|2022-05-10 00:22:50|10110.4|10102.4|10109.7|10101.7|10110.4|10102.4|10107.9|10099.9|4
1652142180000|2022-05-10 00:23:00|10109.4|10101.4|10113.4|10105.4|10113.9|10109|10105.5|10099.6|64
1652142190000|2022-05-10 00:23:10|10113.9|10105.9|10110.5|10102.5|10114.2|10107.4|10106.8|10101.2|7
1652142200000|2022-05-10 00:23:20|10110.9|10102.9|10109.4|10101.4|10110.9|10106.3|10108.8|10101.4|4
1652142210000|2022-05-10 00:23:30|10109.2|10101.2|10109.9|10101.9|10109.9|10101.9|10106.9|10098.9|7
1652142220000|2022-05-10 00:23:40|10109.4|10101.4|10108.9|10100.9|10109.4|10101.4|10107.4|10099.4|2
1652142230000|2022-05-10 00:23:50|10109|10101|10108.1|10100.1|10109.7|10104.3|10106.1|10100.1|6
1652142240000|2022-05-10 00:24:00|10108.2|10100.2|10109.4|10101.4|10109.9|10101.9|10108.1|10100.1|9
1652142250000|2022-05-10 00:24:10|10109.5|10101.5|10114.6|10106.6|10115.6|10107.6|10109.4|10101.4|9
1652142260000|2022-05-10 00:24:20|10113.7|10105.7|10113.4|10105.4|10114.9|10106.9|10109.4|10104.3|8
1652142270000|2022-05-10 00:24:30|10113.2|10105.2|10113.9|10105.9|10114.9|10106.9|10112.9|10104.9|5
1652142280000|2022-05-10 00:24:40|10111.8|10109|10114.4|10106.4|10114.9|10109.5|10110.8|10105.4|14
1652142290000|2022-05-10 00:24:50|10114.7|10106.7|10117.9|10109.9|10117.9|10109.9|10114.7|10106.7|14
1652142300000|2022-05-10 00:25:00|10118.2|10110.2|10118.4|10110.4|10120|10113|10114.8|10108.9|15
1652142310000|2022-05-10 00:25:10|10118.5|10110.5|10119.7|10111.7|10123.1|10115.6|10118.4|10110.5|16
1652142320000|2022-05-10 00:25:20|10119.6|10111.6|10119.6|10111.6|10119.6|10111.6|10119.6|10111.6|0
1652142330000|2022-05-10 00:25:30|10119.4|10111.4|10121.1|10113.1|10121.1|10113.1|10119.1|10111.1|1
1652142340000|2022-05-10 00:25:40|10121.2|10113.2|10122.6|10114.6|10124.6|10116.6|10121.2|10113.2|7
1652142350000|2022-05-10 00:25:50|10124.6|10116.6|10130.9|10122.9|10130.9|10122.9|10123.1|10115.1|14
1652142360000|2022-05-10 00:26:00|10127.4|10124.6|10128.6|10120.6|10130.4|10124.6|10123.9|10115.9|42
1652142370000|2022-05-10 00:26:10|10130.4|10122.4|10132.4|10124.4|10132.9|10124.9|10129.4|10121.4|8
1652142380000|2022-05-10 00:26:20|10129.5|10126.7|10132.9|10124.9|10134.4|10127.7|10129.5|10123.4|11
1652142390000|2022-05-10 00:26:30|10133|10125|10133.4|10125.4|10134.9|10126.9|10132.9|10124.9|5
1652142400000|2022-05-10 00:26:40|10133.5|10125.5|10134.4|10126.4|10134.9|10126.9|10133.5|10125.5|2
1652142410000|2022-05-10 00:26:50|10133.7|10125.7|10133.9|10125.9|10133.9|10125.9|10132.9|10124.9|1
1652142420000|2022-05-10 00:27:00|10131.4|10128.6|10131.9|10123.9|10134.2|10128.6|10131.1|10123.9|2
1652142430000|2022-05-10 00:27:10|10130.9|10122.9|10135.4|10127.4|10135.4|10127.4|10130.4|10122.4|15
1652142440000|2022-05-10 00:27:20|10134.9|10126.9|10124.6|10116.6|10135.9|10127.9|10123.1|10115.1|49
1652142450000|2022-05-10 00:27:30|10125.1|10117.1|10129.1|10121.1|10131.1|10123.1|10121.5|10115.6|20
1652142460000|2022-05-10 00:27:40|10128.7|10120.7|10125.1|10117.1|10129.1|10122.7|10123.5|10117.1|14
1652142470000|2022-05-10 00:27:50|10120.8|10118|10127.4|10119.4|10127.4|10119.4|10120.8|10115.9|58
1652142480000|2022-05-10 00:28:00|10125.7|10117.7|10128|10120|10128.9|10122.3|10125.1|10117.7|13
1652142490000|2022-05-10 00:28:10|10128.2|10120.2|10129.4|10121.4|10130.9|10122.9|10127.7|10119.7|12
1652142500000|2022-05-10 00:28:20|10129.2|10121.2|10127.9|10119.9|10129.2|10121.2|10127.9|10119.9|1
1652142510000|2022-05-10 00:28:30|10128.4|10120.4|10130.4|10122.4|10130.4|10122.4|10128.4|10120.4|1
1652142520000|2022-05-10 00:28:40|10130.5|10122.5|10132.9|10124.9|10132.9|10127.3|10130.1|10122.5|4
1652142530000|2022-05-10 00:28:50|10132.7|10124.7|10134.2|10126.2|10135.4|10127.4|10131.9|10123.9|7
1652142540000|2022-05-10 00:29:00|10131.1|10128.3|10132.9|10124.9|10134.9|10129|10131.1|10124.7|13
1652142550000|2022-05-10 00:29:10|10133.4|10125.4|10136.1|10128.1|10137.2|10131.3|10133.4|10125.4|37
1652142560000|2022-05-10 00:29:20|10135.9|10127.9|10136.6|10128.6|10136.6|10131.3|10134.1|10127.6|5
1652142570000|2022-05-10 00:29:30|10136.7|10128.7|10141.1|10133.1|10141.1|10133.1|10136.7|10128.7|7
1652142580000|2022-05-10 00:29:40|10139.4|10131.4|10140.4|10132.4|10141.1|10136.7|10138.4|10131.1|14
1652142600000|2022-05-10 00:30:00|10140.9|10132.9|10143.4|10135.4|10143.4|10137|10138.4|10131.6|11
1652142610000|2022-05-10 00:30:10|10144.2|10136.2|10146.2|10138.2|10148.2|10140.2|10141.8|10136.2|13
1652142620000|2022-05-10 00:30:20|10146.4|10138.4|10146.2|10138.2|10146.4|10138.4|10146.1|10138.1|1
1652142630000|2022-05-10 00:30:30|10146.1|10138.1|10146.7|10138.7|10148.2|10140.2|10145.7|10137.7|11
1652142640000|2022-05-10 00:30:40|10147.1|10139.1|10146.1|10138.1|10147.3|10142.3|10142.7|10134.7|11
1652142650000|2022-05-10 00:30:50|10146.4|10138.4|10147.1|10139.1|10147.4|10139.4|10146.4|10138.4|5
1652142660000|2022-05-10 00:31:00|10146.9|10138.9|10146.7|10138.7|10146.9|10140.3|10143.1|10137.2|8
1652142670000|2022-05-10 00:31:10|10143.7|10135.7|10143.7|10135.7|10143.7|10135.7|10143.7|10135.7|4
1652142680000|2022-05-10 00:31:20|10143.2|10135.2|10143.7|10135.7|10143.7|10137.7|10140.5|10135.2|2
1652142690000|2022-05-10 00:31:30|10143.6|10135.6|10149.1|10141.1|10149.7|10141.7|10143.2|10135.2|9
1652142700000|2022-05-10 00:31:40|10148.4|10140.4|10149.7|10141.7|10150.4|10142.4|10148.4|10140.4|1
1652142710000|2022-05-10 00:31:50|10149.9|10141.9|10148.2|10140.2|10150.3|10145|10146.1|10139.2|10
1652142720000|2022-05-10 00:32:00|10147.6|10139.6|10154.1|10146.1|10154.7|10148.7|10144.1|10138.9|11
1652142730000|2022-05-10 00:32:10|10154.2|10146.2|10169.2|10161.2|10170.7|10163.3|10154.2|10146.2|56
1652142740000|2022-05-10 00:32:20|10167.1|10164.3|10166.9|10158.9|10170.7|10164.3|10165.1|10158.9|28
1652142750000|2022-05-10 00:32:30|10167.3|10159.3|10166.2|10158.2|10167.7|10162.3|10165.1|10157.4|10
1652142770000|2022-05-10 00:32:50|10163.1|10160.3|10165.6|10157.6|10166.2|10160.3|10163.1|10157.6|4
1652142780000|2022-05-10 00:33:00|10162.8|10160|10163.2|10155.2|10165.6|10160|10161.5|10155.2|10
1652142790000|2022-05-10 00:33:10|10163.1|10155.1|10162.9|10154.9|10163.1|10155.1|10162.4|10154.4|2
1652142800000|2022-05-10 00:33:20|10162.6|10154.6|10161.1|10153.1|10163.1|10156.7|10159.5|10153.1|5
1652142810000|2022-05-10 00:33:30|10160.3|10152.3|10159.2|10151.2|10160.3|10154|10156.8|10150.2|11
1652142820000|2022-05-10 00:33:40|10156.8|10154|10155.1|10152.3|10163.2|10156|10155.1|10149.7|14
1652142830000|2022-05-10 00:33:50|10158.7|10150.7|10162.2|10154.2|10162.2|10154.2|10158.4|10150.4|9
1652142840000|2022-05-10 00:34:00|10159.1|10156.3|10160.2|10152.2|10162.2|10156.3|10158.8|10152.2|2
1652142850000|2022-05-10 00:34:10|10160.1|10152.1|10158.2|10150.2|10160.1|10152.3|10154.1|10148.2|31
1652142860000|2022-05-10 00:34:20|10158.1|10150.1|10155.2|10147.2|10158.1|10150.7|10153.5|10147.2|6
1652142870000|2022-05-10 00:34:30|10154.2|10146.2|10153.6|10145.6|10155.2|10147.2|10153.6|10145.6|56
1652142880000|2022-05-10 00:34:40|10154.9|10146.9|10166.9|10158.9|10170.4|10164|10154.9|10146.9|75
1652142890000|2022-05-10 00:34:50|10166.5|10158.5|10167.9|10159.9|10167.9|10160.6|10163.4|10157.5|10
1652142900000|2022-05-10 00:35:00|10167.5|10159.5|10163.5|10155.5|10167.9|10162.3|10163.5|10155.5|12
1652142910000|2022-05-10 00:35:10|10163.4|10155.4|10163.4|10160.6|10166.5|10160.6|10163.4|10155.4|4
1652142920000|2022-05-10 00:35:20|10165.9|10157.9|10170.5|10162.5|10170.5|10162.6|10163.4|10157.5|12
1652142930000|2022-05-10 00:35:30|10171|10163|10169.5|10161.5|10171|10163|10169.4|10161.4|6
1652142940000|2022-05-10 00:35:40|10169.4|10161.4|10171.4|10163.4|10172.5|10164.5|10169.4|10161.4|5
1652142950000|2022-05-10 00:35:50|10171.5|10163.5|10172|10164|10174|10166|10171.4|10163.4|3
1652142960000|2022-05-10 00:36:00|10171.9|10163.9|10171.5|10163.5|10172|10164|10171.2|10163.2|2
1652142970000|2022-05-10 00:36:10|10170|10162|10167|10159|10171.5|10166.6|10165.5|10157.5|34
1652142980000|2022-05-10 00:36:20|10167.2|10159.2|10165.4|10162.6|10168.2|10162.6|10164.1|10158.9|2
1652142990000|2022-05-10 00:36:30|10167.9|10159.9|10164.8|10162|10167.9|10162|10164.8|10159.4|1
1652143000000|2022-05-10 00:36:40|10166.9|10158.9|10170|10162|10171.1|10163.1|10164.4|10158.9|6
1652143010000|2022-05-10 00:36:50|10170.1|10162.1|10172|10164|10172|10164|10170|10162|1
1652143020000|2022-05-10 00:37:00|10171.5|10163.5|10177|10169|10177|10169|10171.5|10163.5|12
1652143030000|2022-05-10 00:37:10|10176.5|10168.5|10178|10170|10181|10175.6|10174.4|10168.5|16
1652143040000|2022-05-10 00:37:20|10178.1|10170.1|10178.5|10170.5|10179.2|10173.6|10176|10169.5|6
1652143050000|2022-05-10 00:37:30|10178.2|10170.2|10175|10167|10178.2|10170.2|10175|10167|5
1652143060000|2022-05-10 00:37:40|10174.8|10166.8|10177.1|10169.1|10177.1|10171.9|10173.4|10166.5|8
1652143070000|2022-05-10 00:37:50|10178.1|10170.1|10178.6|10170.6|10179.1|10173.9|10176.4|10170.1|2
1652143080000|2022-05-10 00:38:00|10178.1|10170.1|10181.1|10173.1|10181.1|10173.1|10174|10169.1|21
1652143090000|2022-05-10 00:38:10|10180.8|10172.8|10181.1|10173.1|10182.1|10174.1|10180.1|10172.1|3
1652143100000|2022-05-10 00:38:20|10182.1|10174.1|10177.6|10169.6|10184.1|10178.2|10177.6|10169.6|13
1652143110000|2022-05-10 00:38:30|10177.1|10169.1|10177.1|10169.1|10179.1|10173.2|10176|10169.1|2
1652143120000|2022-05-10 00:38:40|10177.6|10169.6|10177.1|10169.1|10177.6|10169.6|10177.1|10169.1|4
1652143130000|2022-05-10 00:38:50|10175|10172.2|10179.1|10171.1|10180.5|10172.5|10175|10169.9|9
1652143140000|2022-05-10 00:39:00|10179.5|10171.5|10181.4|10173.4|10181.4|10173.4|10179.5|10171.5|1
1652143150000|2022-05-10 00:39:10|10182.1|10174.1|10181.1|10173.1|10183.1|10177.2|10178|10172.8|6
1652143160000|2022-05-10 00:39:20|10181.5|10173.5|10185.1|10177.1|10186.1|10178.1|10181.5|10173.5|12
1652143170000|2022-05-10 00:39:30|10186.1|10178.1|10184.1|10176.1|10186.1|10178.1|10184.1|10176.1|2
1652143180000|2022-05-10 00:39:40|10180.7|10177.9|10182.5|10174.5|10183.1|10177.9|10180.7|10174.5|0
1652143190000|2022-05-10 00:39:50|10182.2|10174.2|10180.1|10172.1|10182.2|10174.2|10180|10172|4
1652143200000|2022-05-10 00:40:00|10177|10174.2|10185.1|10177.1|10185.1|10178.2|10177|10174.1|6
1652143210000|2022-05-10 00:40:10|10184.6|10176.6|10184.1|10176.1|10184.6|10176.6|10184.1|10176.1|4
1652143220000|2022-05-10 00:40:20|10184.8|10176.8|10184.6|10176.6|10185.6|10177.6|10184.6|10176.6|3
1652143230000|2022-05-10 00:40:30|10183.8|10175.8|10184.6|10176.6|10185.1|10178.2|10181|10175.3|13
1652143240000|2022-05-10 00:40:40|10183.8|10175.8|10178.7|10175.9|10184.6|10178.6|10178.7|10173.5|20
1652143250000|2022-05-10 00:40:50|10179.1|10176.3|10180.7|10172.7|10181.8|10176.3|10179.1|10171.7|54
1652143260000|2022-05-10 00:41:00|10181.2|10173.2|10179.2|10171.2|10181.2|10173.2|10178.7|10170.7|2
1652143270000|2022-05-10 00:41:10|10178.9|10170.9|10174.2|10166.2|10180.2|10174.3|10173.8|10165.8|34
1652143280000|2022-05-10 00:41:20|10173.8|10165.8|10176.3|10168.3|10177.5|10171.9|10173.8|10165.8|35
1652143290000|2022-05-10 00:41:30|10176.2|10168.2|10175.3|10167.3|10176.2|10168.2|10175.3|10167.3|5
1652143300000|2022-05-10 00:41:40|10172.1|10169.3|10169.8|10167|10174.7|10169.3|10167.4|10162.5|65
1652143310000|2022-05-10 00:41:50|10172.5|10164.5|10170.8|10162.8|10172.8|10167.3|10169.4|10162.8|29
1652143320000|2022-05-10 00:42:00|10167.5|10164.7|10166.5|10158.5|10170.1|10164.7|10163.4|10157.5|75
1652143330000|2022-05-10 00:42:10|10167|10159|10166.5|10158.5|10167|10161|10163.8|10157|46
1652143340000|2022-05-10 00:42:20|10166.2|10158.2|10168.9|10160.9|10170.5|10165.6|10165|10157|43
1652143350000|2022-05-10 00:42:30|10168.5|10160.5|10168.5|10160.5|10168.5|10160.5|10168|10160|4
1652143360000|2022-05-10 00:42:40|10168.2|10160.2|10170.7|10162.7|10170.7|10162.7|10168|10160|3
1652143370000|2022-05-10 00:42:50|10169.7|10161.7|10173.9|10165.9|10173.9|10165.9|10169.7|10161.7|38
1652143380000|2022-05-10 00:43:00|10174.8|10166.8|10177.7|10169.7|10177.7|10170.3|10172.4|10166.8|24
1652143390000|2022-05-10 00:43:10|10177.8|10169.8|10174.7|10166.7|10180|10174.6|10174.7|10166.7|52
1652143400000|2022-05-10 00:43:20|10175|10167|10178.5|10170.5|10178.5|10173.3|10175|10167|13
1652143410000|2022-05-10 00:43:30|10177.5|10169.5|10175|10167|10177.5|10169.5|10175|10167|46
1652143420000|2022-05-10 00:43:40|10172.1|10169.3|10174.5|10166.5|10174.5|10169.3|10171.4|10164.5|53
1652143430000|2022-05-10 00:43:50|10173.9|10165.9|10172.4|10169.6|10174.5|10169.6|10169.8|10162.5|62
1652143440000|2022-05-10 00:44:00|10174.5|10166.5|10172.5|10164.5|10175|10167|10172.5|10164.5|7
1652143450000|2022-05-10 00:44:10|10172.7|10164.7|10171.5|10163.5|10173|10165|10171.5|10163.5|30
1652143460000|2022-05-10 00:44:20|10171.7|10163.7|10173.5|10165.5|10173.5|10166.6|10169.4|10163.7|0
1652143470000|2022-05-10 00:44:30|10173.7|10165.7|10176.4|10173.6|10178.2|10173.6|10169.8|10164.5|26
1652143480000|2022-05-10 00:44:40|10180.2|10172.2|10178|10170|10180.2|10173.3|10175.8|10170|24
1652143490000|2022-05-10 00:44:50|10177.7|10169.7|10178|10170|10179.2|10173.6|10173.8|10168.5|51
1652143500000|2022-05-10 00:45:00|10178.5|10170.5|10178|10170|10178.8|10170.8|10177.5|10169.5|5
1652143510000|2022-05-10 00:45:10|10178.4|10170.4|10181.2|10173.2|10181.5|10176.6|10176.1|10170|11
1652143520000|2022-05-10 00:45:20|10178.7|10175.9|10181.2|10173.2|10181.9|10176.6|10178.7|10172.5|12
1652143530000|2022-05-10 00:45:30|10178.1|10175.3|10181.5|10173.5|10181.5|10175.3|10176.9|10171.5|32
1652143540000|2022-05-10 00:45:40|10179.4|10176.6|10179.1|10176.3|10181.7|10176.6|10179.1|10173.5|7
1652143550000|2022-05-10 00:45:50|10181.5|10173.5|10179.5|10171.5|10182|10176.8|10177.4|10170.5|14
1652143560000|2022-05-10 00:46:00|10177.4|10174.6|10177.9|10169.9|10180.5|10174.7|10175.4|10169.9|47
1652143570000|2022-05-10 00:46:10|10175.8|10173|10177.9|10169.9|10178.2|10173|10173.8|10167.9|11
1652143580000|2022-05-10 00:46:20|10177.5|10169.5|10177.5|10169.5|10177.5|10169.5|10177.5|10169.5|2
1652143590000|2022-05-10 00:46:30|10177.9|10169.9|10173.7|10165.7|10177.9|10171.7|10170.1|10163.7|17
1652143600000|2022-05-10 00:46:40|10171.4|10168.6|10175.2|10167.2|10175.2|10169.3|10171.4|10165.7|8
1652143610000|2022-05-10 00:46:50|10175.1|10167.1|10172.2|10164.2|10175.1|10167.1|10172.2|10164.2|6
1652143620000|2022-05-10 00:47:00|10171.9|10163.9|10168.2|10160.2|10171.9|10163.9|10168.2|10160.2|64
1652143630000|2022-05-10 00:47:10|10169.2|10161.2|10168.7|10160.7|10169.2|10161.2|10167.2|10159.2|8
1652143640000|2022-05-10 00:47:20|10168.2|10160.2|10168.2|10160.2|10168.7|10163.3|10165.1|10158.2|98
1652143650000|2022-05-10 00:47:30|10167.2|10159.2|10166.9|10158.9|10167.6|10159.6|10165.9|10157.9|10
1652143660000|2022-05-10 00:47:40|10166.7|10158.7|10166.9|10158.9|10166.9|10158.9|10165.9|10157.9|2
1652143670000|2022-05-10 00:47:50|10167.2|10159.2|10166.2|10158.2|10167.5|10159.5|10165.9|10157.9|7
1652143680000|2022-05-10 00:48:00|10163.1|10160.3|10165.2|10157.2|10167.2|10160.3|10163.1|10157.2|12
1652143690000|2022-05-10 00:48:10|10162.8|10160|10166.4|10158.4|10166.9|10160.3|10162.8|10158.2|2
1652143700000|2022-05-10 00:48:20|10165.2|10157.2|10165.2|10157.2|10165.2|10157.2|10165.2|10157.2|4
1652143710000|2022-05-10 00:48:30|10166.4|10158.4|10161.2|10153.2|10166.7|10158.7|10158.9|10150.9|23
1652143720000|2022-05-10 00:48:40|10158.1|10155.3|10158.5|10155.7|10161.2|10155.7|10158.1|10153.2|2
1652143730000|2022-05-10 00:48:50|10158.1|10155.3|10161.2|10153.2|10161.2|10156.3|10158.1|10152.4|2
1652143740000|2022-05-10 00:49:00|10160.9|10152.9|10159.7|10151.7|10161.2|10153.2|10159.7|10151.7|12
1652143750000|2022-05-10 00:49:10|10159.2|10151.2|10158.2|10150.2|10159.2|10151.2|10158.2|10150.2|4
1652143760000|2022-05-10 00:49:20|10158.1|10150.1|10158.2|10150.2|10158.2|10150.2|10158.1|10150.1|1
1652143770000|2022-05-10 00:49:30|10157.7|10149.7|10157.6|10149.6|10157.7|10149.7|10157.6|10149.6|2
1652143780000|2022-05-10 00:49:40|10155.1|10152.3|10157.6|10149.6|10157.6|10152.3|10155.1|10149.6|1
1652143790000|2022-05-10 00:49:50|10155.1|10152.3|10158.4|10150.4|10158.7|10152.3|10155.1|10149.2|9
1652143800000|2022-05-10 00:50:00|10157.7|10149.7|10158.2|10150.2|10158.7|10150.7|10156.7|10148.7|10
1652143810000|2022-05-10 00:50:10|10158.5|10150.5|10158.7|10150.7|10159.2|10151.2|10158.2|10150.2|2
1652143820000|2022-05-10 00:50:20|10158.2|10150.2|10158.2|10150.2|10158.2|10150.2|10156.7|10148.7|3
1652143830000|2022-05-10 00:50:30|10159.1|10151.1|10159.1|10156.3|10161.2|10156.3|10158.7|10150.7|6
1652143840000|2022-05-10 00:50:40|10161.9|10153.9|10161.9|10153.9|10161.9|10153.9|10161.9|10153.9|2
1652143850000|2022-05-10 00:50:50|10159.4|10156.6|10164.2|10156.2|10164.2|10159|10159.4|10154.8|2
1652143860000|2022-05-10 00:51:00|10163.9|10155.9|10166.5|10158.5|10166.5|10159.6|10162.1|10155.5|11
1652143870000|2022-05-10 00:51:10|10165.5|10157.5|10163.5|10155.5|10166.2|10158.2|10163.5|10155.5|12
1652143880000|2022-05-10 00:51:20|10160.4|10157.6|10163.5|10155.5|10164|10157.6|10160.4|10155|4
1652143890000|2022-05-10 00:51:30|10164.2|10156.2|10169.2|10161.2|10169.5|10163.6|10164.2|10156.2|10
1652143900000|2022-05-10 00:51:40|10168.1|10165.3|10166.5|10158.5|10171.7|10165.3|10165.5|10157.5|14
1652143910000|2022-05-10 00:51:50|10166|10158|10165.5|10157.5|10166|10158|10165.5|10157.5|0
1652143920000|2022-05-10 00:52:00|10165.4|10157.4|10162.4|10159.6|10165.4|10159.6|10162.4|10156.5|1
1652143930000|2022-05-10 00:52:10|10166|10158|10166.7|10158.7|10170.5|10163.3|10165.9|10157.9|51
1652143950000|2022-05-10 00:52:30|10167.2|10159.2|10166.5|10158.5|10167.2|10159.2|10166.5|10158.5|1
1652143960000|2022-05-10 00:52:40|10163.4|10160.6|10163.4|10160.6|10163.4|10160.6|10163.4|10160.6|0
1652143970000|2022-05-10 00:52:50|10165.5|10157.5|10163.5|10155.5|10165.5|10157.5|10163.5|10155.5|3
1652143980000|2022-05-10 00:53:00|10160.4|10157.6|10161.5|10153.5|10163.5|10157.6|10160.4|10153.5|4
1652144000000|2022-05-10 00:53:20|10161.2|10153.2|10161.2|10153.2|10161.2|10155.6|10158.4|10153.2|1
1652144010000|2022-05-10 00:53:30|10161.1|10153.1|10163.1|10155.1|10163.1|10155.1|10161.1|10153.1|1
1652144020000|2022-05-10 00:53:40|10162.8|10154.8|10162.8|10154.8|10162.8|10154.8|10162.8|10154.8|0
1652144030000|2022-05-10 00:53:50|10161.3|10153.3|10161.3|10153.3|10161.8|10153.8|10161.3|10153.3|1
1652144040000|2022-05-10 00:54:00|10160.8|10152.8|10161.8|10153.8|10161.8|10156.9|10159.7|10152.8|1
1652144050000|2022-05-10 00:54:10|10161.6|10153.6|10160.6|10152.6|10161.8|10153.8|10160.6|10152.6|4
1652144060000|2022-05-10 00:54:20|10161.3|10153.3|10159.6|10151.6|10161.3|10153.3|10159.6|10151.6|2
1652144070000|2022-05-10 00:54:30|10159.1|10151.1|10160.8|10152.8|10160.8|10154.9|10157.7|10150.3|4
1652144080000|2022-05-10 00:54:40|10161.1|10153.1|10162.8|10154.8|10163.6|10157.5|10160|10153.1|4
1652144090000|2022-05-10 00:54:50|10162.3|10154.3|10160|10152|10162.3|10154.3|10158.8|10150.8|5
1652144100000|2022-05-10 00:55:00|10157.7|10154.9|10159.5|10151.5|10159.5|10154.9|10157.7|10151.5|1
1652144110000|2022-05-10 00:55:10|10160.5|10152.5|10159.5|10151.5|10160.5|10154.6|10157.4|10151.5|2
1652144120000|2022-05-10 00:55:20|10160|10152|10162|10154|10162|10154.3|10157.1|10152|1
1652144130000|2022-05-10 00:55:30|10161.8|10153.8|10161.6|10153.6|10161.8|10153.8|10160.5|10152.5|0
1652144140000|2022-05-10 00:55:40|10161.8|10153.8|10160.5|10152.5|10162.5|10154.5|10160.5|10152.5|4
1652144150000|2022-05-10 00:55:50|10160.1|10152.1|10156.5|10148.5|10160.1|10153.2|10154.8|10148.1|13
1652144160000|2022-05-10 00:56:00|10155.5|10147.5|10158|10150|10158|10150|10155.5|10147.5|3
1652144170000|2022-05-10 00:56:10|10158.1|10150.1|10159.5|10151.5|10159.5|10151.5|10158.1|10150.1|1
1652144180000|2022-05-10 00:56:20|10159.3|10151.3|10159|10151|10159.3|10151.3|10159|10151|0
1652144190000|2022-05-10 00:56:30|10158.5|10150.5|10161|10153|10161|10153|10157|10149|6
1652144200000|2022-05-10 00:56:40|10160.5|10152.5|10163.5|10155.5|10163.6|10155.6|10160.5|10152.5|0
1652144210000|2022-05-10 00:56:50|10163.3|10155.3|10161.5|10153.5|10163.3|10155.3|10161.5|10153.5|1
1652144230000|2022-05-10 00:57:10|10163.3|10155.3|10164.3|10156.3|10166.8|10158.8|10163.3|10155.3|21
1652144240000|2022-05-10 00:57:20|10164|10156|10162.5|10154.5|10167.5|10159.5|10161|10154|31
1652144250000|2022-05-10 00:57:30|10162|10154|10162|10154|10162.5|10154.5|10162|10154|0
1652144260000|2022-05-10 00:57:40|10162.5|10154.5|10162.5|10154.5|10162.5|10154.5|10162|10154|0
1652144270000|2022-05-10 00:57:50|10159.7|10156.9|10160.5|10152.5|10162.3|10156.9|10159.7|10152.5|5
1652144280000|2022-05-10 00:58:00|10160.3|10152.3|10159.8|10151.8|10160.3|10152.3|10159.8|10151.8|1
1652144290000|2022-05-10 00:58:10|10160.3|10152.3|10161|10153|10162.3|10156.9|10159.7|10152.3|18
1652144310000|2022-05-10 00:58:30|10160.8|10152.8|10158|10150|10160.8|10152.8|10157.5|10149.5|6
1652144320000|2022-05-10 00:58:40|10158.3|10150.3|10157.5|10149.5|10158.8|10150.8|10157.5|10149.5|5
1652144340000|2022-05-10 00:59:00|10157|10149|10153.8|10145.8|10157|10149|10153.5|10145.5|9
1652144350000|2022-05-10 00:59:10|10151.4|10148.6|10151.4|10148.6|10154.5|10148.9|10150.9|10145.5|1
1652144360000|2022-05-10 00:59:20|10154.5|10146.5|10153.5|10145.5|10154.5|10146.5|10153.5|10145.5|2
1652144370000|2022-05-10 00:59:30|10154|10146|10148|10140|10154|10148.3|10145.4|10138.5|18
1652144380000|2022-05-10 00:59:40|10148.5|10140.5|10152|10144|10152|10144.6|10147.4|10140.5|3
1652144390000|2022-05-10 00:59:50|10151.5|10143.5|10147.5|10139.5|10152|10144|10144.4|10138.5|29
1652144400000|2022-05-10 01:00:00|10148.2|10140.2|10142|10134|10149.3|10143.2|10125.9|10120|168
1652144410000|2022-05-10 01:00:10|10141.5|10133.5|10134.7|10126.7|10144.5|10138.6|10134|10126|34
1652144420000|2022-05-10 01:00:20|10134.8|10126.8|10134.5|10126.5|10136.6|10130.9|10130.5|10122.5|19
1652144430000|2022-05-10 01:00:30|10134.7|10126.7|10131|10123|10136|10128|10130|10122|23
1652144440000|2022-05-10 01:00:40|10132|10124|10138.5|10130.5|10141|10133|10132|10124|23
1652144450000|2022-05-10 01:00:50|10135.7|10132.9|10139.5|10131.5|10144.5|10136.9|10135.7|10128.5|21
1652144460000|2022-05-10 01:01:00|10139.8|10131.8|10132|10124|10140.5|10134.6|10132|10124|21
1652144470000|2022-05-10 01:01:10|10133.5|10125.5|10134.5|10126.5|10134.8|10127.6|10127.4|10121|26
1652144480000|2022-05-10 01:01:20|10134.9|10126.9|10129.5|10121.5|10136|10128.6|10128.3|10120.3|28
1652144490000|2022-05-10 01:01:30|10130|10122|10128.5|10120.5|10130|10123.9|10123.4|10116.8|55
1652144500000|2022-05-10 01:01:40|10126|10123.2|10131|10123|10131.5|10123.5|10126|10119.5|11
1652144510000|2022-05-10 01:01:50|10131.3|10123.3|10134|10126|10137|10132.6|10131|10123|24
1652144520000|2022-05-10 01:02:00|10133.8|10125.8|10138.6|10130.6|10139.5|10133.3|10131.1|10124.5|22
1652144530000|2022-05-10 01:02:10|10138.3|10130.3|10138.5|10130.5|10138.5|10130.5|10135.5|10127.5|7
1652144540000|2022-05-10 01:02:20|10138|10130|10134|10126|10138|10130|10129.3|10123.1|24
1652144550000|2022-05-10 01:02:30|10134.5|10126.5|10135.5|10127.5|10139|10131|10134.5|10126.5|12
1652144560000|2022-05-10 01:02:40|10134|10126|10132|10124|10135.5|10127.6|10130.4|10123.4|18
1652144570000|2022-05-10 01:02:50|10131.5|10123.5|10133.5|10125.5|10135|10127|10131.5|10123.5|8
1652144580000|2022-05-10 01:03:00|10133|10125|10120.8|10112.8|10133|10125|10116.7|10110.5|42
1652144590000|2022-05-10 01:03:10|10121.5|10113.5|10130.5|10122.5|10130.5|10122.5|10119.4|10113.5|30
1652144600000|2022-05-10 01:03:20|10128|10125.2|10126|10118|10130.5|10125.2|10124.4|10117.6|14
1652144610000|2022-05-10 01:03:30|10126.5|10118.5|10128|10120|10128.5|10123.6|10124.4|10118.5|13
1652144620000|2022-05-10 01:03:40|10128.3|10120.3|10120.5|10112.5|10128.3|10121.2|10118.7|10112.5|29
1652144630000|2022-05-10 01:03:50|10120.3|10112.3|10119.5|10111.5|10123|10115|10119|10111|16
1652144640000|2022-05-10 01:04:00|10119.3|10111.3|10117.5|10109.5|10120.5|10115.6|10113.4|10107.5|25
1652144650000|2022-05-10 01:04:10|10117.7|10109.7|10111.5|10103.5|10118.5|10112.9|10110.4|10103|12
1652144660000|2022-05-10 01:04:20|10111|10103|10108|10100|10112.1|10104.5|10103.7|10098.3|42
1652144670000|2022-05-10 01:04:30|10107.8|10099.8|10097.2|10089.2|10108|10100|10090.4|10084.5|106
1652144680000|2022-05-10 01:04:40|10096.9|10088.9|10099.5|10091.5|10101.5|10093.6|10092.4|10086.2|57
1652144690000|2022-05-10 01:04:50|10100|10092|10102.5|10094.5|10103.9|10098.5|10096.7|10091|27
1652144700000|2022-05-10 01:05:00|10102.2|10094.2|10098.8|10090.8|10103.5|10097.2|10096|10090.5|32
1652144710000|2022-05-10 01:05:10|10096.6|10088.6|10082|10074|10097|10089.9|10080.5|10072.5|55
1652144720000|2022-05-10 01:05:20|10081|10073|10079.1|10071.1|10087.8|10081.9|10075.7|10069|89
1652144730000|2022-05-10 01:05:30|10079.5|10071.5|10078.1|10070.1|10080|10074.6|10074.7|10068.3|36
1652144740000|2022-05-10 01:05:40|10077.6|10069.6|10077.8|10069.8|10081.5|10076.6|10071.1|10064.7|70
1652144750000|2022-05-10 01:05:50|10075.7|10072.9|10083|10075|10084.8|10078.3|10075.7|10070.2|58
1652144760000|2022-05-10 01:06:00|10083.7|10075.7|10078.5|10070.5|10085.5|10077.5|10071.4|10066.1|94
1652144770000|2022-05-10 01:06:10|10075.4|10072.6|10081.8|10073.8|10081.8|10076.2|10072.4|10066.5|38
1652144780000|2022-05-10 01:06:20|10080|10072|10072|10064|10080|10072.3|10061.7|10055.5|125
1652144790000|2022-05-10 01:06:30|10071.7|10063.7|10069.7|10061.7|10072.3|10065|10065.7|10059.2|36
1652144800000|2022-05-10 01:06:40|10069.4|10061.4|10062.5|10054.5|10070.9|10062.9|10061.4|10054.5|56
1652144810000|2022-05-10 01:06:50|10059.8|10057|10058.2|10050.2|10064|10057.9|10055.8|10050.2|62
1652144820000|2022-05-10 01:07:00|10054.4|10051.6|10057.8|10049.8|10058.2|10053.3|10047.4|10039.5|92
1652144830000|2022-05-10 01:07:10|10057.5|10049.5|10057.7|10049.7|10063.8|10057.3|10056.2|10048.2|60
1652144840000|2022-05-10 01:07:20|10058.2|10050.2|10053.1|10050.3|10061.9|10055.3|10053.1|10045.7|37
1652144850000|2022-05-10 01:07:30|10055.8|10047.8|10061.2|10053.2|10062|10056.6|10049.1|10041.2|60
1652144860000|2022-05-10 01:07:40|10060.5|10052.5|10050.5|10042.5|10060.5|10053.6|10049.4|10041.8|56
1652144870000|2022-05-10 01:07:50|10050.2|10042.2|10050.2|10042.2|10054.7|10046.7|10046.1|10040.2|23
1652144880000|2022-05-10 01:08:00|10049.8|10041.8|10062.1|10054.1|10063.5|10056.6|10048.1|10041.7|108
1652144890000|2022-05-10 01:08:10|10062.5|10054.5|10062.5|10054.5|10062.8|10057.6|10059.5|10051.5|10
1652144900000|2022-05-10 01:08:20|10060.4|10057.6|10060.5|10052.5|10062|10057.6|10057.5|10049.5|32
1652144910000|2022-05-10 01:08:30|10059|10051|10054.7|10046.7|10059|10053.2|10048.7|10042.7|30
1652144920000|2022-05-10 01:08:40|10053|10045|10054.8|10046.8|10055.3|10047.3|10053|10045|9
1652144930000|2022-05-10 01:08:50|10055.2|10047.2|10057|10049|10058.6|10051.9|10054.1|10047.2|21
1652144940000|2022-05-10 01:09:00|10056|10048|10054.5|10046.5|10056|10049.2|10049.7|10042.5|27
1652144950000|2022-05-10 01:09:10|10054.3|10046.3|10047.5|10039.5|10054.3|10046.3|10043.4|10038.5|26
1652144960000|2022-05-10 01:09:20|10047.1|10039.1|10041.5|10033.5|10047.5|10040.9|10035.7|10030.5|54
1652144970000|2022-05-10 01:09:30|10040.8|10032.8|10038.2|10030.2|10041.8|10036.9|10033.7|10028.5|36
1652144980000|2022-05-10 01:09:40|10038.7|10030.7|10043|10040.2|10050.2|10044.3|10035.7|10030.2|100
1652144990000|2022-05-10 01:09:50|10045.8|10037.8|10055.5|10047.5|10055.5|10049.8|10042.4|10035.5|51
1652145000000|2022-05-10 01:10:00|10055.3|10047.3|10057.9|10049.9|10059.4|10052.6|10051.4|10045.2|44
1652145010000|2022-05-10 01:10:10|10057.7|10049.7|10043.4|10035.4|10058.6|10050.6|10041.3|10034.6|34
1652145020000|2022-05-10 01:10:20|10042.9|10034.9|10041.8|10033.8|10044.9|10039.5|10040.9|10032.9|28
1652145030000|2022-05-10 01:10:30|10041.4|10033.4|10036.4|10028.4|10044.4|10036.4|10035.1|10028.4|19
1652145040000|2022-05-10 01:10:40|10036.9|10028.9|10033.2|10025.2|10038.8|10033.5|10030.1|10024.8|66
1652145050000|2022-05-10 01:10:50|10033.4|10025.4|10040.2|10032.2|10042.2|10034.3|10030.1|10025.2|24
1652145060000|2022-05-10 01:11:00|10040.3|10032.3|10053.1|10045.1|10053.1|10047.5|10040.1|10032.3|52
1652145070000|2022-05-10 01:11:10|10050.3|10047.5|10056.6|10048.6|10056.6|10049.2|10050.3|10044.1|50
1652145080000|2022-05-10 01:11:20|10057.1|10049.1|10048.7|10045.9|10057.1|10050.9|10048.7|10043.4|26
1652145090000|2022-05-10 01:11:30|10048.3|10045.5|10041.9|10033.9|10050.4|10045.5|10041.4|10033.4|35
1652145100000|2022-05-10 01:11:40|10042.4|10034.4|10042.4|10034.4|10045.4|10038.8|10040.3|10033.4|11
1652145110000|2022-05-10 01:11:50|10043.2|10035.2|10037.3|10034.5|10044.9|10038.2|10037.3|10032.4|6
1652145120000|2022-05-10 01:12:00|10040.9|10032.9|10044.4|10036.4|10049.1|10043.5|10040.9|10032.9|19
1652145130000|2022-05-10 01:12:10|10045.4|10037.4|10047.9|10039.9|10049.1|10041.1|10042.4|10034.4|24
1652145140000|2022-05-10 01:12:20|10047.4|10039.4|10048.3|10045.5|10050.7|10045.5|10040.3|10034.4|27
1652145150000|2022-05-10 01:12:30|10051.4|10043.4|10052.4|10044.4|10053.4|10046.2|10047.7|10041.4|20
1652145160000|2022-05-10 01:12:40|10051.4|10043.4|10052.4|10044.4|10052.9|10044.9|10050.4|10042.4|4
1652145170000|2022-05-10 01:12:50|10051.4|10043.4|10049.4|10041.4|10051.4|10043.4|10045|10038.4|10
1652145180000|2022-05-10 01:13:00|10048.9|10040.9|10042.4|10034.4|10048.9|10041.9|10041.3|10033.3|22
1652145190000|2022-05-10 01:13:10|10043.4|10035.4|10045.4|10037.4|10045.8|10039.9|10041.9|10033.9|6
1652145200000|2022-05-10 01:13:20|10042.7|10039.9|10043.4|10035.4|10044.9|10039.9|10040.4|10032.4|14
1652145210000|2022-05-10 01:13:30|10042.9|10034.9|10042.4|10034.4|10043.4|10038.5|10037.3|10032.4|11
1652145220000|2022-05-10 01:13:40|10042.3|10034.3|10040.4|10032.4|10042.3|10034.3|10036.9|10028.9|15
1652145230000|2022-05-10 01:13:50|10040.3|10032.3|10035.4|10027.4|10041.6|10033.6|10032.7|10027.4|15
1652145240000|2022-05-10 01:14:00|10035.1|10027.1|10041.4|10033.4|10046.4|10040.2|10034|10026.4|55
1652145250000|2022-05-10 01:14:10|10039.6|10031.6|10035.9|10027.9|10040.4|10032.4|10035.6|10027.6|23
1652145260000|2022-05-10 01:14:20|10036.1|10028.1|10033.3|10025.3|10038.3|10030.5|10032.8|10024.8|37
1652145270000|2022-05-10 01:14:30|10033.1|10025.1|10035.9|10027.9|10038.3|10032.9|10031.3|10024.8|22
1652145280000|2022-05-10 01:14:40|10036.2|10028.2|10049.1|10041.1|10056.1|10048.1|10036.2|10028.2|89
1652145290000|2022-05-10 01:14:50|10049.4|10041.4|10046.9|10038.9|10051.5|10044.8|10046.4|10038.4|15
1652145300000|2022-05-10 01:15:00|10047.1|10039.1|10050.4|10042.4|10052.3|10045.8|10047|10039.1|18
1652145310000|2022-05-10 01:15:10|10051.4|10043.4|10050.1|10042.1|10053.9|10045.9|10047.4|10040.9|36
1652145320000|2022-05-10 01:15:20|10050.4|10042.4|10047.4|10039.4|10050.4|10042.4|10047.4|10039.4|3
1652145330000|2022-05-10 01:15:30|10047.1|10039.1|10043.4|10035.4|10047.3|10039.3|10039.3|10033.4|15
1652145340000|2022-05-10 01:15:40|10043.1|10035.1|10036.2|10028.2|10043.9|10037.5|10035.4|10027.4|32
1652145350000|2022-05-10 01:15:50|10036.8|10028.8|10034.4|10026.4|10036.9|10028.9|10031.7|10025.3|21
1652145360000|2022-05-10 01:16:00|10036.2|10028.2|10039.4|10031.4|10043.9|10038.5|10035.9|10027.9|42
1652145370000|2022-05-10 01:16:10|10039.6|10031.6|10038.4|10030.4|10042.9|10035.5|10036|10029.4|16
1652145380000|2022-05-10 01:16:20|10038.6|10030.6|10039.1|10031.1|10039.1|10031.1|10035.6|10027.6|19
1652145390000|2022-05-10 01:16:30|10036.1|10033.3|10034.1|10026.1|10038.5|10033.3|10027|10022.1|56
1652145400000|2022-05-10 01:16:40|10031.4|10028.6|10035.1|10027.1|10037.1|10030.2|10031|10025.1|17
1652145410000|2022-05-10 01:16:50|10035.3|10027.3|10035.1|10027.1|10040.8|10034.9|10035|10027.1|35
1652145420000|2022-05-10 01:17:00|10035.4|10027.4|10038.4|10030.4|10040.4|10032.4|10031.3|10025.4|29
1652145430000|2022-05-10 01:17:10|10038.3|10030.3|10029.8|10021.8|10038.3|10030.3|10029.8|10021.8|18
1652145440000|2022-05-10 01:17:20|10029.4|10021.4|10031.1|10023.1|10031.1|10023.2|10026|10019.8|22
1652145450000|2022-05-10 01:17:30|10030.4|10022.4|10035.9|10027.9|10035.9|10028.2|10026|10020.6|22
1652145460000|2022-05-10 01:17:40|10035.4|10027.4|10031.9|10023.9|10039.8|10031.8|10030.3|10023.6|40
1652145470000|2022-05-10 01:17:50|10029.6|10026.8|10033.4|10025.4|10034.1|10028.8|10027|10020.9|21
1652145480000|2022-05-10 01:18:00|10033.6|10025.6|10035.3|10032.5|10038.1|10032.5|10031.7|10025.6|32
1652145490000|2022-05-10 01:18:10|10034.3|10031.5|10042.4|10034.4|10044.1|10039.2|10034.3|10028.4|33
1652145500000|2022-05-10 01:18:20|10041.9|10033.9|10038.4|10030.4|10041.9|10033.9|10038.4|10030.4|3
1652145510000|2022-05-10 01:18:30|10038.7|10030.7|10039.9|10031.9|10041.4|10036.2|10038.3|10030.7|73
1652145520000|2022-05-10 01:18:40|10039.7|10031.7|10040.1|10032.1|10040.2|10034.8|10035.6|10028.7|49
1652145530000|2022-05-10 01:18:50|10039.7|10031.7|10040.7|10032.7|10040.9|10034.8|10036.3|10030.2|6
1652145540000|2022-05-10 01:19:00|10040.6|10032.6|10038.2|10030.2|10040.9|10032.9|10036.7|10028.7|11
1652145550000|2022-05-10 01:19:10|10037.7|10029.7|10041.7|10033.7|10041.7|10035.8|10036.5|10029.7|23
1652145560000|2022-05-10 01:19:20|10040.7|10032.7|10037.7|10029.7|10040.7|10034.5|10037.3|10029.7|13
1652145570000|2022-05-10 01:19:30|10038.9|10030.9|10038.5|10030.5|10042.1|10034.7|10037.2|10029.2|14
1652145580000|2022-05-10 01:19:40|10038.8|10030.8|10032.7|10024.7|10038.8|10030.8|10029.6|10023.7|12
1652145590000|2022-05-10 01:19:50|10032.4|10024.4|10027.6|10024.8|10033.4|10026.5|10027.6|10022.1|21
1652145600000|2022-05-10 01:20:00|10028.3|10025.5|10035.7|10027.7|10036.7|10028.7|10028.3|10022.6|25
1652145610000|2022-05-10 01:20:10|10035.9|10027.9|10036.7|10028.7|10041.7|10035.1|10033.2|10026.2|19
1652145620000|2022-05-10 01:20:20|10035.7|10027.7|10030.7|10022.7|10035.7|10028.8|10027.6|10022.7|26
1652145630000|2022-05-10 01:20:30|10030.6|10022.6|10035.7|10027.7|10038.1|10030.1|10028.3|10022.6|21
1652145640000|2022-05-10 01:20:40|10035.9|10027.9|10038.7|10030.7|10039.2|10033.8|10035.3|10027.9|8
1652145650000|2022-05-10 01:20:50|10038.4|10030.4|10038.7|10030.7|10041.2|10035.5|10037.6|10029.7|33
1652145660000|2022-05-10 01:21:00|10038.4|10030.4|10039.2|10031.2|10039.2|10032.1|10034.9|10027.7|4
1652145670000|2022-05-10 01:21:10|10036.9|10034.1|10045.7|10037.7|10045.7|10037.7|10036.9|10031.2|18
1652145680000|2022-05-10 01:21:20|10047.7|10039.7|10049.7|10041.7|10049.7|10043.8|10045.6|10038.2|12
1652145690000|2022-05-10 01:21:30|10050.2|10042.2|10048.4|10040.4|10051.9|10045.5|10046.3|10039.7|16
1652145700000|2022-05-10 01:21:40|10048.2|10040.2|10052.2|10044.2|10052.7|10047.1|10045.6|10038.1|26
1652145710000|2022-05-10 01:21:50|10052.7|10044.7|10050.2|10042.2|10052.7|10044.7|10046.3|10040.4|19
1652145720000|2022-05-10 01:22:00|10050.5|10042.5|10050.7|10042.7|10055|10049.5|10047.6|10041.7|73
1652145730000|2022-05-10 01:22:10|10050.6|10042.6|10049.7|10041.7|10050.9|10044.8|10044.6|10039.4|22
1652145740000|2022-05-10 01:22:20|10049.6|10041.6|10044.2|10036.2|10049.6|10043.5|10043.7|10035.7|12
1652145750000|2022-05-10 01:22:30|10043.7|10035.7|10042.2|10034.2|10043.7|10035.8|10038.3|10032.7|14
1652145760000|2022-05-10 01:22:40|10041.9|10033.9|10040.7|10032.7|10044.9|10039.2|10038.6|10032.7|10
1652145770000|2022-05-10 01:22:50|10041.1|10033.1|10039.7|10031.7|10041.7|10035.1|10037.9|10031.7|6
1652145780000|2022-05-10 01:23:00|10039.9|10031.9|10042.7|10034.7|10043.7|10035.7|10039.7|10031.7|5
1652145790000|2022-05-10 01:23:10|10045.2|10037.2|10046.7|10038.7|10047.7|10041.5|10044.3|10036.7|4
1652145800000|2022-05-10 01:23:20|10046.9|10038.9|10043.7|10035.7|10046.9|10041.6|10043|10035.7|3
1652145810000|2022-05-10 01:23:30|10043.6|10035.6|10042.7|10034.7|10047.7|10039.8|10042.2|10034.2|5
1652145820000|2022-05-10 01:23:40|10043.2|10035.2|10040.7|10032.7|10043.2|10036.7|10039.5|10031.7|8
1652145830000|2022-05-10 01:23:50|10041.2|10033.2|10041.9|10033.9|10041.9|10033.9|10039.9|10031.9|1
1652145840000|2022-05-10 01:24:00|10042.2|10034.2|10038.7|10030.7|10043.7|10038.5|10038.7|10030.7|10
1652145850000|2022-05-10 01:24:10|10036.3|10033.5|10042.2|10034.2|10043.7|10035.7|10034.6|10029.7|5
1652145860000|2022-05-10 01:24:20|10041.7|10033.7|10043.7|10035.7|10043.9|10035.9|10041.2|10033.2|2
1652145870000|2022-05-10 01:24:30|10044|10036|10044.1|10036.1|10047.6|10041.2|10044|10036|11
1652145880000|2022-05-10 01:24:40|10043.7|10035.7|10045.2|10037.2|10046.7|10038.7|10043.7|10035.7|2
1652145890000|2022-05-10 01:24:50|10044.7|10036.7|10044.7|10036.7|10044.7|10036.7|10042.7|10034.7|5
1652145900000|2022-05-10 01:25:00|10045.7|10037.7|10038.7|10030.7|10045.7|10037.7|10038.7|10030.7|13
1652145910000|2022-05-10 01:25:10|10038.4|10030.4|10032.7|10024.7|10038.4|10030.4|10029.6|10023.7|26
1652145920000|2022-05-10 01:25:20|10029.6|10026.8|10032.8|10024.8|10036.2|10030.2|10029.6|10022.2|26
1652145930000|2022-05-10 01:25:30|10032.7|10024.7|10032.7|10024.7|10034.2|10027.8|10028.9|10021.7|30
1652145940000|2022-05-10 01:25:40|10029.9|10027.1|10033.2|10025.2|10035.8|10027.8|10029.9|10022.7|9
1652145950000|2022-05-10 01:25:50|10033.5|10025.5|10036.7|10028.7|10036.7|10028.7|10030.3|10022.3|11
1652145960000|2022-05-10 01:26:00|10036.4|10028.4|10042.2|10034.2|10042.7|10034.7|10034.2|10026.2|23
1652145970000|2022-05-10 01:26:10|10042.3|10034.3|10042.4|10034.4|10046.7|10039.5|10042.3|10034.3|14
1652145980000|2022-05-10 01:26:20|10041.7|10033.7|10040.2|10032.2|10045.7|10037.7|10039.9|10032.2|17
1652145990000|2022-05-10 01:26:30|10040.7|10032.7|10036.2|10028.2|10040.7|10032.7|10035.2|10027.2|2
1652146000000|2022-05-10 01:26:40|10036.3|10028.3|10039.7|10031.7|10039.7|10032.4|10035.2|10028.2|60
1652146010000|2022-05-10 01:26:50|10037.6|10034.8|10039|10031|10040.8|10035.8|10037|10029|20
1652146020000|2022-05-10 01:27:00|10038.4|10030.4|10036.1|10028.1|10038.4|10032.1|10033.5|10027.5|12
1652146030000|2022-05-10 01:27:10|10036|10028|10038.5|10030.5|10038.5|10032.1|10033.5|10027.6|5
1652146040000|2022-05-10 01:27:20|10039|10031|10039|10031|10039|10031|10036.5|10028.5|2
1652146050000|2022-05-10 01:27:30|10039.3|10031.3|10034|10026|10039.3|10031.3|10034|10026|1
1652146060000|2022-05-10 01:27:40|10034.1|10026.1|10040.5|10032.5|10040.5|10034.4|10033.8|10026|6
1652146070000|2022-05-10 01:27:50|10040|10032|10032.2|10029.4|10040|10032|10032.2|10026.6|8
1652146080000|2022-05-10 01:28:00|10031.9|10029.1|10033|10025|10036.6|10029.1|10027.2|10022|37
1652146090000|2022-05-10 01:28:10|10032.8|10024.8|10030.6|10022.6|10033|10026.7|10029.2|10022.6|21
1652146100000|2022-05-10 01:28:20|10030.5|10022.5|10029.1|10021.1|10030.5|10024.1|10025.9|10020.3|27
1652146110000|2022-05-10 01:28:30|10029|10021|10017.4|10009.4|10030|10024.7|10014.3|10008.7|222
1652146120000|2022-05-10 01:28:40|10017.2|10009.2|10015.4|10007.4|10017.5|10011.8|10010.6|10006.1|32
1652146130000|2022-05-10 01:28:50|10016.4|10008.4|10009.4|10001.4|10016.4|10008.4|10005.3|9999.9|66
1652146140000|2022-05-10 01:29:00|10007.3|10004.5|10009|10001|10014.8|10010.1|10005.6|10000.4|51
1652146150000|2022-05-10 01:29:10|10009.4|10001.4|10007.4|9999.4|10010.4|10003.1|10003.6|9998.1|70
1652146160000|2022-05-10 01:29:20|10008|10000|9996.4|9988.4|10008|10002.4|9994|9988.1|286
1652146170000|2022-05-10 01:29:30|9993.8|9991|9997.6|9989.6|9998.4|9993.2|9993.8|9988.1|23
1652146180000|2022-05-10 01:29:40|9998.6|9990.6|9997.4|9989.4|9998.6|9991.8|9994.3|9989.1|15
1652146190000|2022-05-10 01:29:50|9997.7|9989.7|9998.4|9990.4|10003.4|9997.2|9993.3|9988.3|110
1652146200000|2022-05-10 01:30:00|10000.4|9992.4|9998.4|9990.4|10002.4|9996.8|9996.6|9989.4|44
1652146210000|2022-05-10 01:30:10|9997.9|9989.9|10005.4|9997.4|10009|10001|9995.3|9988.9|49
1652146220000|2022-05-10 01:30:20|10006|9998|10002.4|9994.4|10006|10000.5|9998.9|9993.4|31
1652146230000|2022-05-10 01:30:30|9999.6|9996.8|9996.7|9988.7|10001.9|9996.8|9994.3|9988.4|13
1652146240000|2022-05-10 01:30:40|9997.4|9989.4|9993.4|9985.4|9998.4|9992.8|9990.3|9984.4|31
1652146250000|2022-05-10 01:30:50|9993.5|9985.5|9996.4|9988.4|9996.4|9989.5|9988.3|9982.9|40
1652146260000|2022-05-10 01:31:00|9996|9988|10000.5|9992.5|10001|9995.1|9992.3|9985.4|58
1652146270000|2022-05-10 01:31:10|10001|9993|10000.4|9992.4|10004.4|9997.5|9996.9|9990.4|69
1652146280000|2022-05-10 01:31:20|10001|9993|9998.4|9990.4|10001.4|9994.2|9996.3|9990.2|11
1652146290000|2022-05-10 01:31:30|9997.4|9989.4|10002|9994|10002|9994|9995.4|9987.4|14
1652146300000|2022-05-10 01:31:40|9999.9|9997.1|10000.5|9992.5|10004.4|9999.5|9996.6|9992|26
1652146310000|2022-05-10 01:31:50|10001|9993|9999.4|9991.4|10001.5|9996.4|9995.3|9990.3|14
1652146320000|2022-05-10 01:32:00|9999.1|9991.1|9999.4|9991.4|10003|9997.5|9996.6|9991|18
1652146330000|2022-05-10 01:32:10|9996.9|9994.1|10009.7|10001.7|10014.3|10009.1|9996.9|9991.4|77
1652146340000|2022-05-10 01:32:20|10010|10002|10010.2|10002.2|10012.7|10004.8|10006.6|10001.2|45
1652146350000|2022-05-10 01:32:30|10010|10002|10005.4|9997.4|10010.7|10003.5|10005.4|9997.4|24
1652146360000|2022-05-10 01:32:40|10005.5|9997.5|10010.7|10002.7|10011.2|10005.8|10000.9|9994|35
1652146370000|2022-05-10 01:32:50|10011|10003|10006.4|9998.4|10011|10004.6|10006.3|9998.4|8
1652146380000|2022-05-10 01:33:00|10009|10001|10013.4|10005.4|10013.7|10008.1|10008.2|10000.5|18
1652146390000|2022-05-10 01:33:10|10010.3|10007.5|10016.7|10008.7|10016.7|10010.5|10010.3|10004|20
1652146400000|2022-05-10 01:33:20|10016.5|10008.5|10012.3|10009.5|10016.7|10009.5|10010.9|10004.9|23
1652146410000|2022-05-10 01:33:30|10011.6|10008.8|10012.7|10004.7|10014.4|10008.8|10010.6|10003.5|8
1652146420000|2022-05-10 01:33:40|10012.2|10004.2|10012.2|10004.2|10013.7|10007.8|10009.2|10003|8
1652146430000|2022-05-10 01:33:50|10012.3|10004.3|10003.7|9995.7|10014.5|10006.8|10002.9|9995|26
1652146440000|2022-05-10 01:34:00|10004|9996|10004|9996|10006|9998|10001|9993|21
1652146450000|2022-05-10 01:34:10|10003.7|9995.7|10001|9993|10004|9996|9999|9991|10
1652146460000|2022-05-10 01:34:20|9997.9|9995.1|9999.4|9991.4|10002|9995.1|9997.9|9991|6
1652146470000|2022-05-10 01:34:30|9999|9991|10004.3|9996.3|10004.3|9998.1|9997.2|9991|14
1652146480000|2022-05-10 01:34:40|10004.8|9996.8|10000.7|9992.7|10006|9999.8|9997.9|9992.7|16
1652146490000|2022-05-10 01:34:50|10001.3|9993.3|10005|9997|10007.4|9999.4|9997.9|9993|15
1652146500000|2022-05-10 01:35:00|10004.5|9996.5|9999|9991|10007|10000.8|9999|9991|15
1652146510000|2022-05-10 01:35:10|9998.9|9990.9|9997.4|9989.4|10003.3|9995.8|9994.2|9989.4|35
1652146520000|2022-05-10 01:35:20|9994.9|9992.1|9997.4|9989.4|9998.4|9993.5|9994.9|9989.4|8
1652146530000|2022-05-10 01:35:30|9997.5|9989.5|9996.4|9988.4|9998|9991|9991.9|9986.4|17
1652146540000|2022-05-10 01:35:40|9995.4|9987.4|9995.4|9987.4|9995.9|9987.9|9994.9|9986.9|6
1652146550000|2022-05-10 01:35:50|9995.7|9987.7|9991.7|9983.7|9996.4|9990.1|9989.3|9983.7|19
1652146560000|2022-05-10 01:36:00|9991.9|9983.9|9984.4|9976.4|9992.7|9987.5|9978|9972.6|205
1652146570000|2022-05-10 01:36:10|9983.9|9975.9|9985.3|9977.3|9987.9|9981.5|9981.3|9974.7|35
1652146580000|2022-05-10 01:36:20|9983.9|9975.9|9981.9|9973.9|9984.4|9976.4|9980.2|9972.2|15
1652146590000|2022-05-10 01:36:30|9983.4|9975.4|9982.4|9974.4|9985.4|9979.5|9979.3|9973.9|37
1652146600000|2022-05-10 01:36:40|9979.6|9976.8|9968.7|9965.9|9982.2|9977.1|9968.7|9962.7|64
1652146610000|2022-05-10 01:36:50|9971.3|9963.3|9969.1|9961.1|9974.4|9967.8|9965.6|9960.1|97
1652146620000|2022-05-10 01:37:00|9968.2|9960.2|9969.3|9966.5|9971.8|9966.8|9965.6|9960.2|68
1652146630000|2022-05-10 01:37:10|9971.7|9963.7|9969.4|9961.4|9971.7|9964.1|9963.9|9957.4|65
1652146640000|2022-05-10 01:37:20|9966.6|9963.8|9971.7|9963.7|9971.9|9963.9|9966.3|9959.7|27
1652146650000|2022-05-10 01:37:30|9971.9|9963.9|9975.4|9967.4|9975.7|9970.2|9970|9963.9|35
1652146660000|2022-05-10 01:37:40|9975.6|9967.6|9966|9963.2|9975.7|9970.2|9966|9961.1|37
1652146670000|2022-05-10 01:37:50|9968.7|9960.7|9967.1|9959.1|9969.1|9963.8|9963.3|9958.1|17
1652146680000|2022-05-10 01:38:00|9964.3|9961.5|9970.1|9962.1|9970.1|9964.5|9963|9956.1|36
1652146690000|2022-05-10 01:38:10|9969.7|9961.7|9975.1|9967.1|9975.1|9967.8|9966|9960.1|16
1652146700000|2022-05-10 01:38:20|9972.3|9969.5|9975|9967|9975.7|9970.1|9971|9965.1|23
1652146710000|2022-05-10 01:38:30|9974.7|9966.7|9973.2|9965.2|9974.7|9968.8|9967.6|9962.2|19
1652146720000|2022-05-10 01:38:40|9972.7|9964.7|9977.4|9969.4|9977.5|9970.5|9971.6|9964.7|26
1652146730000|2022-05-10 01:38:50|9977.5|9969.5|9977.5|9969.5|9978.7|9972.5|9974.3|9969|22
1652146740000|2022-05-10 01:39:00|9977.4|9969.4|9974.4|9966.4|9978.7|9973.1|9972|9966.4|28
1652146750000|2022-05-10 01:39:10|9972.7|9964.7|9972.4|9964.4|9973.5|9967.5|9968.9|9962.4|17
1652146760000|2022-05-10 01:39:20|9971.7|9963.7|9969.9|9961.9|9971.7|9965.8|9964.3|9959|23
1652146770000|2022-05-10 01:39:30|9969.4|9961.4|9972|9964|9972|9965.8|9967.9|9960.5|6
1652146780000|2022-05-10 01:39:40|9972.9|9964.9|9971.7|9963.7|9973.4|9965.4|9971.4|9963.4|9
1652146790000|2022-05-10 01:39:50|9971.4|9963.4|9974.7|9966.7|9976|9971.1|9969.5|9963.4|36
1652146800000|2022-05-10 01:40:00|9975.4|9967.4|9978.4|9970.4|9978.7|9972.1|9973.3|9966|31
1652146810000|2022-05-10 01:40:10|9978.7|9970.7|9976.9|9968.9|9979|9972.8|9975.3|9968.4|12
1652146820000|2022-05-10 01:40:20|9976.7|9968.7|9967.4|9959.4|9976.7|9971.8|9964.3|9959.4|46
1652146830000|2022-05-10 01:40:30|9965.4|9957.4|9967.4|9959.4|9968.4|9963.5|9964.3|9957.4|13
1652146840000|2022-05-10 01:40:40|9967.2|9959.2|9967.4|9959.4|9968.5|9963.5|9963.3|9957.7|14
1652146850000|2022-05-10 01:40:50|9968.4|9960.4|9954.4|9946.4|9968.9|9962.5|9954.4|9946.4|104
1652146860000|2022-05-10 01:41:00|9954.7|9946.7|9965.4|9957.4|9971.5|9965.5|9952.3|9946.5|113
1652146870000|2022-05-10 01:41:10|9965.5|9957.5|9958.4|9950.4|9968.4|9960.4|9958.4|9950.4|55
1652146880000|2022-05-10 01:41:20|9959.4|9951.4|9962.4|9954.4|9963.4|9956.5|9956.9|9951.4|46
1652146890000|2022-05-10 01:41:30|9960.3|9957.5|9962.4|9954.4|9965.6|9960.5|9960.3|9953.9|57
1652146900000|2022-05-10 01:41:40|9961.4|9953.4|9961.4|9953.4|9964.1|9958.8|9956.3|9951.6|22
1652146910000|2022-05-10 01:41:50|9961.5|9953.5|9962.4|9954.4|9963.4|9957.5|9956.3|9951.4|16
1652146920000|2022-05-10 01:42:00|9959.6|9956.8|9964.3|9961.5|9965.4|9961.5|9959.6|9953.2|24
1652146930000|2022-05-10 01:42:10|9966.7|9958.7|9966.1|9958.1|9969.4|9963.5|9963.3|9957.3|15
1652146940000|2022-05-10 01:42:20|9965.3|9957.3|9967.3|9959.3|9967.3|9959.3|9965.3|9957.3|3
1652146950000|2022-05-10 01:42:30|9967.5|9959.5|9968.8|9960.8|9970|9964.4|9966.2|9959.3|26
1652146960000|2022-05-10 01:42:40|9968.3|9960.3|9969.3|9961.3|9969.3|9964.1|9965.7|9958.3|10
1652146970000|2022-05-10 01:42:50|9968.3|9960.3|9967.7|9959.7|9968.3|9962.5|9962|9956.1|18
1652146980000|2022-05-10 01:43:00|9965.5|9962.7|9963.1|9955.1|9969.1|9963.8|9960|9955.1|18
1652146990000|2022-05-10 01:43:10|9962.6|9954.6|9963.6|9955.6|9966.1|9958.1|9962.1|9954.1|11
1652147000000|2022-05-10 01:43:20|9963.7|9955.7|9965.3|9957.3|9966.8|9958.8|9963.7|9955.7|10
1652147010000|2022-05-10 01:43:30|9965.7|9957.7|9965.3|9957.3|9966.3|9960.8|9963.2|9957.3|7
1652147020000|2022-05-10 01:43:40|9966.3|9958.3|9967|9959|9967|9959.8|9962.6|9954.8|12
1652147030000|2022-05-10 01:43:50|9967.3|9959.3|9968|9960|9968|9962.5|9964.9|9958|6
1652147040000|2022-05-10 01:44:00|9965.6|9962.8|9967.3|9959.3|9970.3|9962.8|9962.9|9957.8|28
1652147050000|2022-05-10 01:44:10|9963.9|9961.1|9969.3|9961.3|9969.3|9963.7|9963.9|9958.3|7
1652147060000|2022-05-10 01:44:20|9970.3|9962.3|9969.3|9961.3|9970.3|9962.3|9968.8|9960.8|1
1652147070000|2022-05-10 01:44:30|9968.8|9960.8|9970|9962|9970.7|9965.1|9966.9|9960.8|18
1652147080000|2022-05-10 01:44:40|9968.9|9960.9|9968.2|9965.4|9970.7|9965.4|9966.9|9960.7|23
1652147090000|2022-05-10 01:44:50|9971|9963|9973.3|9965.3|9974.3|9969.1|9969.2|9963|34
1652147100000|2022-05-10 01:45:00|9974|9966|9980.3|9972.3|9981|9973|9972.2|9965.3|43
1652147110000|2022-05-10 01:45:10|9978.2|9975.4|9997.3|9989.3|9997.3|9991.8|9978.2|9972.3|110
1652147120000|2022-05-10 01:45:20|9998|9990|10002.3|9994.3|10002.3|9997.4|9992.2|9986.8|39
1652147130000|2022-05-10 01:45:30|10003|9995|10011|10003|10012|10006.1|10000.9|9994.3|83
1652147140000|2022-05-10 01:45:40|10011.3|10003.3|10008.3|10000.3|10011.3|10003.3|10007.9|9999.9|26
1652147150000|2022-05-10 01:45:50|10008.5|10000.5|10003.8|9995.8|10011.4|10006.4|10003.2|9995.8|21
1652147160000|2022-05-10 01:46:00|10003.7|9995.7|10003.3|9995.3|10006.7|10000.8|10000.9|9995.3|39
1652147170000|2022-05-10 01:46:10|10001.2|9998.4|10000.8|9992.8|10003.3|9998.4|9996.2|9989.8|48
1652147180000|2022-05-10 01:46:20|10001.3|9993.3|9999.3|9991.3|10005.6|9997.6|9997.6|9991.3|61
1652147190000|2022-05-10 01:46:30|9999.7|9991.7|9992.7|9984.7|9999.7|9993.2|9991.6|9984.7|36
1652147200000|2022-05-10 01:46:40|9993.7|9985.7|9993|9985|9994.9|9989.5|9985.9|9980|63
1652147210000|2022-05-10 01:46:50|9990.6|9987.8|9996.5|9988.5|9996.5|9989.1|9990.6|9985|9
1652147220000|2022-05-10 01:47:00|9996.2|9988.2|9984.4|9976.4|9996.2|9991.8|9982.2|9976.4|21
1652147230000|2022-05-10 01:47:10|9983.8|9975.8|9987.7|9979.7|9987.8|9982.4|9979.9|9974.5|10
1652147240000|2022-05-10 01:47:20|9987.3|9979.3|9986.3|9978.3|9987.3|9981.4|9980.9|9975.3|6
1652147250000|2022-05-10 01:47:30|9984.8|9976.8|9991.3|9983.3|9991.3|9984.4|9984.8|9976.8|7
1652147260000|2022-05-10 01:47:40|9991.5|9983.5|9988.7|9980.7|9994.7|9988.8|9985.6|9980.4|44
1652147270000|2022-05-10 01:47:50|9986.6|9983.8|9989.3|9981.3|9990.7|9983.8|9985.9|9980.3|72
1652147280000|2022-05-10 01:48:00|9989.2|9981.2|9985|9977|9989.3|9982.4|9984.6|9977|16
1652147290000|2022-05-10 01:48:10|9984.9|9976.9|9983|9975|9988|9982.2|9978.9|9974|16
1652147300000|2022-05-10 01:48:20|9982.7|9974.7|9979|9971|9983|9976.1|9974.9|9970|42
1652147310000|2022-05-10 01:48:30|9976.9|9974.1|9973.2|9965.2|9979.4|9974.1|9970.3|9964.7|52
1652147320000|2022-05-10 01:48:40|9973.7|9965.7|9973.7|9965.7|9973.7|9965.7|9971.7|9963.7|18
1652147330000|2022-05-10 01:48:50|9973.9|9965.9|9981.6|9978.8|9984.7|9978.8|9972.6|9965.9|28
1652147340000|2022-05-10 01:49:00|9984.4|9976.4|9985.7|9977.7|9985.7|9980.1|9978.3|9971.7|37
1652147350000|2022-05-10 01:49:10|9982.9|9980.1|9985.4|9977.4|9986.2|9980.1|9982.6|9976.5|11
1652147360000|2022-05-10 01:49:20|9984.9|9976.9|9990|9982|9990.4|9985.1|9984.6|9976.9|16
1652147370000|2022-05-10 01:49:30|9990.7|9982.7|9992|9984|9994.5|9988.1|9987.9|9982.7|27
1652147380000|2022-05-10 01:49:40|9991.3|9983.3|9987|9979|9991.3|9985.5|9985.7|9977.7|20
1652147390000|2022-05-10 01:49:50|9988|9980|9990|9982|9992|9984|9986.6|9980|5
1652147400000|2022-05-10 01:50:00|9988|9980|9992|9984|9992|9985.5|9979.3|9973.9|24
1652147410000|2022-05-10 01:50:10|9988.9|9986.1|9988|9980|9992|9986.1|9986.9|9980|7
1652147420000|2022-05-10 01:50:20|9989|9981|9993|9985|9993.4|9987.8|9985.9|9981|12
1652147430000|2022-05-10 01:50:30|9993.4|9985.4|9991.7|9983.7|9994|9988.1|9989.9|9983.5|6
1652147440000|2022-05-10 01:50:40|9991.5|9983.5|9996|9988|9997.4|9989.4|9991.5|9983.5|16
1652147450000|2022-05-10 01:50:50|9997.4|9989.4|9995|9987|9997.7|9990.5|9993.3|9985.5|12
1652147460000|2022-05-10 01:51:00|9994.5|9986.5|9994|9986|9995|9989.1|9991.6|9986|5
1652147470000|2022-05-10 01:51:10|9993.5|9985.5|9982|9974|9994|9986|9981.7|9974|35
1652147480000|2022-05-10 01:51:20|9981.1|9973.1|9982.9|9980.1|9984|9980.1|9978.6|9972|27
1652147490000|2022-05-10 01:51:30|9985.7|9977.7|9981.9|9979.1|9985.7|9979.1|9981.9|9976|3
1652147500000|2022-05-10 01:51:40|9982.6|9979.8|9983|9975|9988.4|9982.8|9982.6|9975|13
1652147510000|2022-05-10 01:51:50|9983.5|9975.5|9986.5|9978.5|9989|9982.1|9983.5|9975.5|6
1652147520000|2022-05-10 01:52:00|9987.4|9979.4|9992|9984|9993.5|9986.1|9986.9|9979.4|29
1652147530000|2022-05-10 01:52:10|9991|9983|9991|9983|9997.7|9992.1|9989.9|9982|42
1652147540000|2022-05-10 01:52:20|9992.5|9984.5|9994.4|9986.4|9995|9987|9992|9984|1
1652147550000|2022-05-10 01:52:30|9994|9986|9995.2|9992.4|9997.7|9992.8|9991.9|9985|7
1652147560000|2022-05-10 01:52:40|9995.6|9992.8|10007|9999|10007|10001.4|9995.6|9989.7|39
1652147570000|2022-05-10 01:52:50|10007.4|9999.4|10004.9|10002.1|10010|10006.1|10003.6|9996.7|44
1652147580000|2022-05-10 01:53:00|10007.7|9999.7|10010.5|10002.5|10012.2|10007.1|10005.1|9999.7|20
1652147590000|2022-05-10 01:53:10|10011|10003|10019.3|10011.3|10020.8|10015.4|10008.9|10003|102
1652147600000|2022-05-10 01:53:20|10018.3|10010.3|10018.8|10010.8|10020.3|10013.8|10013.2|10007.3|19
1652147610000|2022-05-10 01:53:30|10018.3|10010.3|10015.3|10007.3|10018.3|10010.4|10013.2|10005.8|6
1652147620000|2022-05-10 01:53:40|10013.9|10011.1|10020.8|10012.8|10026.3|10019.4|10013.9|10009.8|47
1652147630000|2022-05-10 01:53:50|10020.7|10012.7|10020.3|10012.3|10023.2|10016.4|10016.9|10011.3|12
1652147640000|2022-05-10 01:54:00|10019.8|10011.8|10020.3|10012.3|10022.3|10014.3|10016.2|10010.8|12
1652147650000|2022-05-10 01:54:10|10018.2|10015.4|10021.3|10013.3|10021.8|10016.1|10018.2|10012.5|2
1652147660000|2022-05-10 01:54:20|10021.2|10013.2|10020.3|10012.3|10021.2|10014.1|10016.6|10010|18
1652147670000|2022-05-10 01:54:30|10020|10012|10022|10014|10024|10018.1|10016.8|10008.8|21
1652147680000|2022-05-10 01:54:40|10021.6|10013.6|10020.9|10018.1|10023.5|10018.1|10018.2|10012|11
1652147690000|2022-05-10 01:54:50|10020.2|10017.4|10018.8|10010.8|10023|10017.7|10016.6|10010.2|24
1652147700000|2022-05-10 01:55:00|10019.5|10011.5|10026|10018|10026|10020.1|10019.2|10011.2|36
1652147710000|2022-05-10 01:55:10|10025.1|10017.1|10025.3|10017.3|10027|10021.4|10021.7|10015|25
1652147720000|2022-05-10 01:55:20|10026.9|10018.9|10026.3|10018.3|10027.3|10021.1|10023.2|10017.3|20
1652147730000|2022-05-10 01:55:30|10027.3|10019.3|10035|10027|10035.3|10029.4|10026.2|10018.5|96
1652147740000|2022-05-10 01:55:40|10034.2|10026.2|10034.8|10026.8|10036|10030.1|10030.2|10024.3|18
1652147750000|2022-05-10 01:55:50|10033.3|10025.3|10035.8|10027.8|10036.3|10029.4|10031.2|10023.8|30
1652147760000|2022-05-10 01:56:00|10036|10028|10032.3|10024.3|10036|10029.4|10029.9|10024.3|10
1652147770000|2022-05-10 01:56:10|10032.5|10024.5|10030|10022|10033.3|10026.5|10022.9|10017|45
1652147780000|2022-05-10 01:56:20|10030.3|10022.3|10029.7|10021.7|10031.3|10024.4|10026.2|10021|15
1652147790000|2022-05-10 01:56:30|10029.3|10021.3|10026|10018|10029.3|10022.5|10025.3|10018|11
1652147800000|2022-05-10 01:56:40|10022.2|10019.4|10024.3|10016.3|10026.8|10019.4|10022.2|10014.8|20
1652147810000|2022-05-10 01:56:50|10024.6|10016.6|10027.2|10019.2|10027.2|10019.2|10020.9|10016|10
1652147820000|2022-05-10 01:57:00|10027.4|10019.4|10033.3|10025.3|10033.3|10025.3|10023.3|10015.3|22
1652147830000|2022-05-10 01:57:10|10033.2|10025.2|10030|10022|10033.2|10025.5|10028.3|10020.8|13
1652147840000|2022-05-10 01:57:20|10029.8|10021.8|10030.8|10022.8|10032|10026.1|10027.9|10021.8|15
1652147850000|2022-05-10 01:57:30|10030.7|10022.7|10035.6|10027.6|10037.6|10032.1|10030.7|10022.7|49
1652147860000|2022-05-10 01:57:40|10032.8|10030|10031.6|10023.6|10035.6|10030|10029.5|10023.6|14
1652147870000|2022-05-10 01:57:50|10031.4|10023.4|10028.3|10020.3|10031.4|10023.4|10023.8|10017.9|21
1652147880000|2022-05-10 01:58:00|10027.9|10019.9|10028.6|10020.6|10029.6|10022.7|10025.5|10017.6|10
1652147890000|2022-05-10 01:58:10|10024.8|10022|10024.3|10016.3|10027|10022|10021.8|10016.3|14
1652147900000|2022-05-10 01:58:20|10024.9|10016.9|10024.8|10016.8|10025.5|10020.4|10021.9|10016.3|8
1652147910000|2022-05-10 01:58:30|10024.3|10016.3|10020.3|10012.3|10024.3|10016.3|10018.3|10012.3|16
1652147920000|2022-05-10 01:58:40|10018.8|10010.8|10019.8|10011.8|10020.3|10014.7|10015.2|10010.3|11
1652147930000|2022-05-10 01:58:50|10018.8|10010.8|10017.3|10009.3|10019.3|10011.3|10015.3|10007.3|8
1652147940000|2022-05-10 01:59:00|10017.1|10009.1|10013.3|10005.3|10017.1|10009.1|10009.2|10003.3|14
1652147950000|2022-05-10 01:59:10|10012.3|10004.3|10013.8|10005.8|10016.3|10008.3|10008.5|10002.3|12
1652147960000|2022-05-10 01:59:20|10013.5|10005.5|10018.3|10010.3|10018.3|10010.3|10008.8|10003.1|13
1652147970000|2022-05-10 01:59:30|10018|10010|10025.3|10017.3|10027.1|10019.7|10014.8|10010|39
1652147980000|2022-05-10 01:59:40|10025.4|10017.4|10028.8|10020.8|10028.8|10020.8|10022.3|10016.3|15
1652147990000|2022-05-10 01:59:50|10028.4|10020.4|10027.3|10019.3|10029.4|10021.4|10023.2|10018.3|6
1652148000000|2022-05-10 02:00:00|10028.3|10020.3|10029.2|10021.2|10030.9|10024.7|10024.8|10018.6|24
1652148010000|2022-05-10 02:00:10|10026.8|10024|10035.3|10027.3|10036.3|10030|10026.8|10021.9|26
1652148020000|2022-05-10 02:00:20|10034.7|10026.7|10033.6|10025.6|10034.7|10026.7|10033.3|10025.3|6
1652148030000|2022-05-10 02:00:30|10033.3|10025.3|10034.3|10026.3|10035.3|10027.3|10031.8|10023.8|16
1652148040000|2022-05-10 02:00:40|10034.1|10026.1|10036.9|10028.9|10036.9|10028.9|10027.8|10019.9|34
1652148050000|2022-05-10 02:00:50|10034.5|10031.7|10035.3|10027.3|10037.6|10032.3|10033.2|10027.3|4
1652148060000|2022-05-10 02:01:00|10035.6|10027.6|10040.8|10032.8|10041.9|10034.5|10035.2|10027.6|43
1652148070000|2022-05-10 02:01:10|10041.3|10033.3|10039.9|10031.9|10042.3|10037|10038.5|10031.8|26
1652148080000|2022-05-10 02:01:20|10037.2|10034.4|10042.3|10034.3|10042.9|10037|10037.2|10033.3|11
1652148090000|2022-05-10 02:01:30|10040.7|10032.7|10034.2|10031.4|10042.3|10035.7|10034.2|10028.9|13
1652148100000|2022-05-10 02:01:40|10034.5|10031.7|10036.8|10028.8|10039.8|10031.8|10034.5|10028.8|7
1652148110000|2022-05-10 02:01:50|10037.5|10029.5|10036.3|10028.3|10039.8|10032.4|10035.2|10028.3|12
1652148120000|2022-05-10 02:02:00|10036.6|10028.6|10038.2|10035.4|10040.6|10035.4|10031.2|10026.2|23
1652148130000|2022-05-10 02:02:10|10040.3|10032.3|10044.7|10036.7|10044.7|10037.7|10040.3|10032.3|21
1652148140000|2022-05-10 02:02:20|10045.1|10037.1|10047.6|10039.6|10047.9|10042|10042.8|10036.2|20
1652148150000|2022-05-10 02:02:30|10044.8|10042|10050.6|10042.6|10050.6|10042.7|10044.8|10037.6|23
1652148160000|2022-05-10 02:02:40|10048.5|10045.7|10052.6|10044.6|10053.4|10048|10048.1|10042.1|29
1652148170000|2022-05-10 02:02:50|10051.6|10043.6|10048.8|10046|10051.9|10046|10048.8|10042.9|16
1652148180000|2022-05-10 02:03:00|10051.6|10043.6|10049.3|10041.3|10052|10047|10046.5|10039.9|16
1652148190000|2022-05-10 02:03:10|10048.8|10040.8|10051.3|10043.3|10052.9|10044.9|10047.3|10039.3|22
1652148200000|2022-05-10 02:03:20|10050.9|10042.9|10047.6|10039.6|10050.9|10043.4|10044.8|10039.6|8
1652148210000|2022-05-10 02:03:30|10047.9|10039.9|10045.3|10037.3|10047.9|10039.9|10045.3|10037.3|12
1652148220000|2022-05-10 02:03:40|10042.8|10040|10048.4|10040.4|10050.9|10042.9|10042.8|10037.6|14
1652148230000|2022-05-10 02:03:50|10048.8|10040.8|10054.3|10046.3|10054.3|10047.7|10048.3|10040.3|12
1652148240000|2022-05-10 02:04:00|10055.3|10047.3|10050.8|10042.8|10055.3|10051|10050.3|10042.3|21
1652148250000|2022-05-10 02:04:10|10050.6|10042.6|10047.3|10039.3|10051.3|10045.7|10046.9|10038.9|9
1652148260000|2022-05-10 02:04:20|10047.8|10039.8|10046.3|10038.3|10047.8|10039.8|10046.3|10038.3|3
1652148270000|2022-05-10 02:04:30|10048.9|10040.9|10055.1|10047.1|10055.3|10047.3|10048.9|10040.9|42
1652148280000|2022-05-10 02:04:40|10054.6|10046.6|10056.3|10048.3|10057.4|10051.4|10053.8|10045.8|13
1652148290000|2022-05-10 02:04:50|10055.3|10047.3|10058.3|10050.3|10058.4|10053|10053.8|10045.8|13
1652148300000|2022-05-10 02:05:00|10057|10049|10055.3|10047.3|10058.3|10052.4|10053.5|10046.8|10
1652148310000|2022-05-10 02:05:10|10054.9|10046.9|10052.3|10044.3|10055.3|10047.3|10049.8|10043.9|12
1652148320000|2022-05-10 02:05:20|10052.8|10044.8|10055.3|10047.3|10055.3|10047.3|10052.8|10044.8|3
1652148330000|2022-05-10 02:05:30|10055.9|10047.9|10054.8|10046.8|10057.8|10049.8|10054.4|10046.4|12
1652148340000|2022-05-10 02:05:40|10055.4|10047.4|10056.5|10053.7|10059.2|10053.8|10053.3|10045.3|45
1652148350000|2022-05-10 02:05:50|10059.2|10051.2|10057.6|10049.6|10059.2|10052.3|10054.5|10049.1|15
1652148360000|2022-05-10 02:06:00|10057.7|10049.7|10053.6|10045.6|10058.6|10050.6|10050.8|10045.6|21
1652148370000|2022-05-10 02:06:10|10053.9|10045.9|10058.6|10050.6|10058.6|10052.7|10053.6|10045.6|9
1652148380000|2022-05-10 02:06:20|10056.1|10053.3|10059.2|10051.2|10059.6|10054.3|10055.1|10049.6|14
1652148390000|2022-05-10 02:06:30|10058.7|10050.7|10060.6|10052.6|10062.6|10057.7|10057.8|10050.6|14
1652148400000|2022-05-10 02:06:40|10061.6|10053.6|10065.6|10057.6|10065.6|10060.7|10060.2|10052.2|23
1652148410000|2022-05-10 02:06:50|10062.5|10059.7|10065.6|10057.6|10065.9|10060.7|10062.5|10057.1|3
1652148420000|2022-05-10 02:07:00|10065.2|10057.2|10061.1|10053.1|10065.2|10057.7|10058.8|10052.6|10
1652148430000|2022-05-10 02:07:10|10060.9|10052.9|10065.2|10057.2|10066.6|10060.7|10060.6|10052.6|33
1652148440000|2022-05-10 02:07:20|10064.7|10056.7|10062.6|10054.6|10065.1|10057.3|10060.1|10054.6|5
1652148450000|2022-05-10 02:07:30|10059.5|10056.7|10058.6|10050.6|10061.6|10056.7|10055.5|10049.6|7
1652148460000|2022-05-10 02:07:40|10059.7|10051.7|10061.1|10053.1|10062.1|10054.1|10058.4|10050.4|8
1652148470000|2022-05-10 02:07:50|10062.1|10054.1|10061.6|10053.6|10062.1|10056|10058.5|10052.6|4
1652148480000|2022-05-10 02:08:00|10062.1|10054.1|10066.6|10058.6|10067.7|10062.3|10062.1|10054.1|26
1652148490000|2022-05-10 02:08:10|10066.2|10058.2|10066.1|10058.1|10066.7|10058.7|10060.2|10052.2|7
1652148500000|2022-05-10 02:08:20|10066.2|10058.2|10064.6|10056.6|10067.2|10061.7|10064.5|10056.6|9
1652148510000|2022-05-10 02:08:30|10064.3|10056.3|10064.6|10056.6|10064.6|10056.6|10063.6|10055.6|2
1652148520000|2022-05-10 02:08:40|10064.3|10056.3|10061.2|10053.2|10064.6|10057.3|10058.8|10053.1|14
1652148530000|2022-05-10 02:08:50|10061.6|10053.6|10061.5|10058.7|10064.6|10058.7|10058.5|10051.6|13
1652148540000|2022-05-10 02:09:00|10061.8|10059|10069.6|10061.6|10071.6|10066.3|10061.8|10056.6|23
1652148550000|2022-05-10 02:09:10|10068.6|10060.6|10071.6|10063.6|10071.6|10065.7|10066.6|10058.6|4
1652148560000|2022-05-10 02:09:20|10071.2|10063.2|10070.1|10062.1|10071.6|10065|10067.8|10061.6|6
1652148570000|2022-05-10 02:09:30|10069.9|10061.9|10068.7|10060.7|10070.6|10064.7|10067.5|10060.1|5
1652148580000|2022-05-10 02:09:40|10068.6|10060.6|10067.6|10059.6|10069.1|10061.7|10064.5|10059.6|2
1652148590000|2022-05-10 02:09:50|10067.9|10059.9|10072.2|10064.2|10073.6|10068|10067.5|10059.9|14
1652148600000|2022-05-10 02:10:00|10072.6|10064.6|10076.6|10068.6|10077.6|10071.7|10070.8|10064.6|34
1652148610000|2022-05-10 02:10:10|10077.2|10069.2|10076.6|10068.6|10077.6|10071|10073|10067.2|5
1652148620000|2022-05-10 02:10:20|10077.6|10069.6|10083.6|10075.6|10085.6|10079.7|10073.8|10067.4|70
1652148630000|2022-05-10 02:10:30|10080.5|10077.7|10083.6|10075.6|10085.6|10080|10080|10074.6|36
1652148640000|2022-05-10 02:10:40|10083.7|10075.7|10084.2|10076.2|10085.6|10080|10081.5|10075.6|8
1652148650000|2022-05-10 02:10:50|10084.6|10076.6|10084.6|10076.6|10087.6|10082|10080.8|10074.6|36
1652148660000|2022-05-10 02:11:00|10085.1|10077.1|10085.6|10077.6|10085.6|10079|10079.5|10074.6|19
1652148670000|2022-05-10 02:11:10|10085.9|10077.9|10087.9|10079.9|10089.6|10083|10083.1|10077.7|27
1652148680000|2022-05-10 02:11:20|10088.6|10080.6|10086.6|10078.6|10091.3|10084.7|10085.8|10078.6|36
1652148690000|2022-05-10 02:11:30|10086.8|10078.8|10082.6|10074.6|10088.3|10080.3|10080.5|10074.6|9
1652148700000|2022-05-10 02:11:40|10083.6|10075.6|10083.6|10075.6|10086.6|10080.7|10081.1|10075.6|7
1652148710000|2022-05-10 02:11:50|10083.3|10075.3|10082.6|10074.6|10083.6|10077.2|10079.2|10073.9|6
1652148720000|2022-05-10 02:12:00|10083.1|10075.1|10088.4|10080.4|10089.6|10083.7|10081.8|10075.1|10
1652148730000|2022-05-10 02:12:10|10089.6|10081.6|10096.9|10088.9|10097.7|10092.3|10089.5|10081.6|48
1652148740000|2022-05-10 02:12:20|10095.7|10087.7|10092.7|10084.7|10102.4|10094.4|10092.5|10084.6|22
1652148750000|2022-05-10 02:12:30|10092.8|10084.8|10087.5|10084.7|10096.6|10091|10087.5|10082.2|21
1652148760000|2022-05-10 02:12:40|10086.8|10084|10087.2|10079.2|10088.7|10084|10084.1|10077.9|41
1652148770000|2022-05-10 02:12:50|10085|10082.2|10083.3|10075.3|10088.6|10082.7|10080.5|10074.2|27
1652148780000|2022-05-10 02:13:00|10082.5|10074.5|10080.1|10077.3|10085.5|10079.6|10080.1|10074.3|29
1652148790000|2022-05-10 02:13:10|10082.5|10074.5|10081.3|10073.3|10083.3|10078|10078.2|10072.3|66
1652148800000|2022-05-10 02:13:20|10081.4|10073.4|10080.3|10072.3|10082.3|10076.4|10077.2|10071.8|6
1652148810000|2022-05-10 02:13:30|10080.5|10072.5|10084.3|10076.3|10084.3|10078.4|10078.2|10071.3|27
1652148820000|2022-05-10 02:13:40|10084.1|10076.1|10082.3|10074.3|10085.3|10078.4|10081.2|10073.3|6
1652148830000|2022-05-10 02:13:50|10079.5|10076.7|10081.3|10073.3|10082.6|10077.4|10078.5|10072.3|5
1652148840000|2022-05-10 02:14:00|10081.5|10073.5|10080.5|10072.5|10081.5|10075|10077.8|10071.5|15
1652148850000|2022-05-10 02:14:10|10081.2|10073.2|10085.5|10077.5|10086.5|10081|10079.4|10073.2|17
1652148860000|2022-05-10 02:14:20|10086.5|10078.5|10082.4|10074.4|10086.5|10079.6|10081.7|10073.7|15
1652148870000|2022-05-10 02:14:30|10079.5|10076.7|10082|10074|10082.9|10077.3|10079.5|10072.5|4
1652148880000|2022-05-10 02:14:40|10082.4|10074.4|10081.8|10073.8|10084.7|10077.2|10078.4|10073|33
1652148890000|2022-05-10 02:14:50|10079.4|10076.6|10085.8|10077.8|10085.8|10077.8|10079.4|10073.3|16
1652148900000|2022-05-10 02:15:00|10085.5|10077.5|10085.8|10077.8|10086.3|10078.3|10084.8|10076.8|2
1652148910000|2022-05-10 02:15:10|10086.3|10078.3|10091.8|10083.8|10091.8|10085.9|10086.3|10078.3|11
1652148920000|2022-05-10 02:15:20|10089.1|10086.3|10091.8|10083.8|10092.8|10087.3|10088.7|10082.8|13
1652148930000|2022-05-10 02:15:30|10092.3|10084.3|10089.8|10081.8|10094|10088.6|10086.7|10080.8|22
1652148940000|2022-05-10 02:15:40|10087.1|10084.3|10087.8|10079.8|10089.3|10084.3|10083.7|10077.8|11
1652148950000|2022-05-10 02:15:50|10088.5|10080.5|10092.2|10084.2|10092.8|10084.8|10087.8|10079.8|11
1652148960000|2022-05-10 02:16:00|10091.8|10083.8|10093.8|10085.8|10095.3|10088.9|10091.7|10083.8|7
1652148970000|2022-05-10 02:16:10|10092.8|10084.8|10094.2|10086.2|10095.8|10090.3|10090.4|10084.8|13
1652148980000|2022-05-10 02:16:20|10093.8|10085.8|10093.8|10085.8|10093.8|10088.3|10091.1|10084.8|4
1652148990000|2022-05-10 02:16:30|10093.5|10085.5|10092.8|10084.8|10093.8|10085.8|10092.8|10084.8|2
1652149000000|2022-05-10 02:16:40|10093.8|10085.8|10090.3|10082.3|10093.8|10085.8|10087.6|10081.8|11
1652149010000|2022-05-10 02:16:50|10090.8|10082.8|10087|10079|10090.8|10083|10084.4|10078.5|16
1652149020000|2022-05-10 02:17:00|10086.9|10078.9|10086.5|10078.5|10086.9|10081.3|10083.4|10078.5|3
1652149030000|2022-05-10 02:17:10|10084.1|10081.3|10083.9|10075.9|10086.5|10081.3|10083.9|10075.9|6
1652149040000|2022-05-10 02:17:20|10083.6|10075.6|10086.2|10078.2|10086.4|10080.3|10082.7|10074.7|7
1652149050000|2022-05-10 02:17:30|10086|10078|10083.1|10080.3|10086|10080.3|10083.1|10078|3
1652149060000|2022-05-10 02:17:40|10082.7|10079.9|10085.5|10077.5|10085.5|10079.9|10082.1|10074.5|8
1652149070000|2022-05-10 02:17:50|10082.8|10080|10084.5|10076.5|10085.5|10080.3|10082.4|10076.5|3
1652149080000|2022-05-10 02:18:00|10084.9|10076.9|10087.5|10079.5|10089.5|10082.6|10084.5|10076.5|14
1652149090000|2022-05-10 02:18:10|10086.9|10078.9|10083.4|10080.6|10086.9|10080.6|10083.4|10078.5|0
1652149100000|2022-05-10 02:18:20|10086.2|10078.2|10086.5|10078.5|10086.5|10078.5|10086.2|10078.2|3
1652149110000|2022-05-10 02:18:30|10087.7|10079.7|10086.5|10078.5|10087.7|10080.6|10083.4|10078.2|6
1652149120000|2022-05-10 02:18:40|10084.1|10081.3|10087.5|10079.5|10089.2|10083.6|10084.1|10079.5|7
1652149130000|2022-05-10 02:18:50|10085.1|10082.3|10088.5|10080.5|10088.5|10082.6|10085.1|10080.5|3
1652149140000|2022-05-10 02:19:00|10090.5|10082.5|10083.4|10080.6|10090.5|10082.5|10082.7|10078.2|21
1652149150000|2022-05-10 02:19:10|10083.1|10080.3|10086.2|10078.2|10086.2|10080.6|10082.4|10076.5|9
1652149160000|2022-05-10 02:19:20|10085.7|10077.7|10085.9|10077.9|10086.2|10078.2|10085.5|10077.5|2
1652149170000|2022-05-10 02:19:30|10085.5|10077.5|10083.2|10075.2|10087.2|10081.3|10082.1|10075.2|5
1652149180000|2022-05-10 02:19:40|10083.4|10075.4|10082.5|10074.5|10084.5|10077.6|10080.1|10074.5|4
1652149190000|2022-05-10 02:19:50|10083.2|10075.2|10083.5|10075.5|10084.2|10076.2|10082.2|10074.2|4
1652149200000|2022-05-10 02:20:00|10084.5|10076.5|10083.5|10075.5|10086.9|10080.7|10082.4|10074.5|10
1652149210000|2022-05-10 02:20:10|10083.7|10075.7|10087.2|10079.2|10087.2|10081.6|10083.7|10075.7|10
1652149220000|2022-05-10 02:20:20|10087.4|10084.6|10086.5|10078.5|10088.5|10084.6|10084.8|10078.5|9
1652149230000|2022-05-10 02:20:30|10086|10078|10083.4|10080.6|10087.5|10080.6|10083.4|10078|4
1652149240000|2022-05-10 02:20:40|10086.5|10078.5|10088.8|10080.8|10089.2|10083.9|10084.4|10078.5|6
1652149250000|2022-05-10 02:20:50|10087.2|10079.2|10096.2|10088.2|10096.2|10089.9|10083.4|10078.2|37
1652149260000|2022-05-10 02:21:00|10095.8|10087.8|10092.8|10084.8|10097.8|10091.3|10090.7|10084.8|26
1652149270000|2022-05-10 02:21:10|10089.7|10086.9|10092.5|10084.5|10094.8|10088.6|10089.7|10083.8|18
1652149280000|2022-05-10 02:21:20|10091.8|10083.8|10093.9|10085.9|10094.8|10088.9|10088.7|10083.1|16
1652149290000|2022-05-10 02:21:30|10092.8|10084.8|10093.3|10085.3|10095.3|10089.9|10091.1|10084.8|10
1652149300000|2022-05-10 02:21:40|10093.2|10085.2|10094.7|10086.7|10094.8|10086.9|10089.7|10083.8|3
1652149310000|2022-05-10 02:21:50|10091.8|10089|10094.8|10086.8|10095|10089|10091.5|10083.5|4
1652149320000|2022-05-10 02:22:00|10092.4|10089.6|10099.5|10091.5|10102|10095.9|10092.4|10087.5|64
1652149330000|2022-05-10 02:22:10|10100|10092|10100.5|10092.5|10102.2|10095.3|10097.4|10091.5|11
1652149340000|2022-05-10 02:22:20|10099.9|10091.9|10094.5|10086.5|10099.9|10091.9|10092.4|10086.5|31
1652149350000|2022-05-10 02:22:30|10094.9|10086.9|10094.5|10086.5|10095.2|10089.6|10091.4|10086.5|13
1652149360000|2022-05-10 02:22:40|10094.8|10086.8|10097|10089|10097.5|10089.5|10094.5|10086.5|6
1652149370000|2022-05-10 02:22:50|10097.5|10089.5|10097|10089|10097.5|10089.5|10096.4|10088.4|2
1652149380000|2022-05-10 02:23:00|10095.5|10087.5|10091.5|10083.5|10095.5|10089|10088.8|10081.5|18
1652149390000|2022-05-10 02:23:10|10091.4|10083.4|10096.5|10088.5|10097.2|10091.9|10088.4|10082.5|16
1652149400000|2022-05-10 02:23:20|10096.7|10088.7|10095.1|10092.3|10098.5|10092.3|10094.1|10086.8|15
1652149410000|2022-05-10 02:23:30|10095.4|10092.6|10097.9|10089.9|10098.2|10092.6|10095.1|10089.5|7
1652149420000|2022-05-10 02:23:40|10097.5|10089.5|10099.5|10091.5|10099.5|10092.6|10095.4|10089.5|4
1652149430000|2022-05-10 02:23:50|10099.8|10091.8|10098.5|10090.5|10100.2|10092.2|10098.5|10090.5|5
1652149440000|2022-05-10 02:24:00|10098.2|10090.2|10094.5|10086.5|10098.2|10092.6|10092.4|10086.5|6
1652149450000|2022-05-10 02:24:10|10094.8|10086.8|10092.8|10090|10097|10091.6|10092.8|10086.8|3
1652149460000|2022-05-10 02:24:20|10092.4|10089.6|10095.5|10087.5|10097|10090.6|10092.4|10086.5|5
1652149470000|2022-05-10 02:24:30|10096|10088|10092|10084|10096.5|10088.6|10090.9|10084|3
1652149480000|2022-05-10 02:24:40|10092.2|10084.2|10092.5|10084.5|10093.5|10085.5|10092.2|10084.2|2
1652149490000|2022-05-10 02:24:50|10092.2|10084.2|10092.5|10084.5|10092.5|10084.5|10091.5|10083.5|3
1652149500000|2022-05-10 02:25:00|10091.5|10083.5|10090.5|10082.5|10092.5|10087.6|10089.4|10082.5|8
1652149510000|2022-05-10 02:25:10|10090.7|10082.7|10092|10084|10092|10084|10090.7|10082.7|3
1652149520000|2022-05-10 02:25:20|10092.2|10084.2|10093.5|10085.5|10094.5|10086.5|10092|10084|1
1652149530000|2022-05-10 02:25:30|10094|10086|10098.2|10090.2|10100.2|10094.3|10094|10086|6
1652149540000|2022-05-10 02:25:40|10095.1|10092.3|10099.5|10091.5|10099.5|10094.6|10095.1|10090.2|2
1652149550000|2022-05-10 02:25:50|10097.1|10094.3|10098.5|10090.5|10101.5|10094.6|10096.4|10090.5|6
1652149560000|2022-05-10 02:26:00|10098.2|10090.2|10098.8|10096|10101.5|10096.6|10096.4|10089.5|7
1652149570000|2022-05-10 02:26:10|10098.1|10095.3|10102.9|10094.9|10103.5|10095.9|10098.1|10092.2|15
1652149580000|2022-05-10 02:26:20|10102.5|10094.5|10102.2|10094.2|10103.8|10097.6|10099.4|10094.2|13
1652149590000|2022-05-10 02:26:30|10100.1|10097.3|10102.7|10094.7|10102.8|10097.3|10099.1|10094.2|3
1652149600000|2022-05-10 02:26:40|10099.8|10097|10102.8|10094.8|10104.2|10098.9|10098.7|10093.3|18
1652149610000|2022-05-10 02:26:50|10103.3|10095.3|10103.3|10095.3|10103.8|10097.9|10100.1|10094.3|4
1652149620000|2022-05-10 02:27:00|10103.2|10095.2|10102.8|10094.8|10103.3|10095.3|10101.8|10093.8|4
1652149630000|2022-05-10 02:27:10|10099.7|10096.9|10103.4|10095.4|10103.4|10097.9|10099.3|10093.8|6
1652149640000|2022-05-10 02:27:20|10102.8|10094.8|10102.8|10094.8|10102.8|10097.9|10100.7|10094.8|0
1652149650000|2022-05-10 02:27:30|10099.7|10096.9|10102.8|10094.8|10103.8|10097.5|10099.7|10094.3|3
1652149660000|2022-05-10 02:27:40|10102.9|10094.9|10103.8|10095.8|10103.8|10098.3|10099.7|10094.8|4
1652149670000|2022-05-10 02:27:50|10101.1|10098.3|10104.8|10096.8|10104.8|10098.4|10100.7|10094.8|7
1652149680000|2022-05-10 02:28:00|10103.3|10100.5|10102.7|10099.9|10106.2|10100.9|10101.7|10095.8|13
1652149690000|2022-05-10 02:28:10|10105.3|10097.3|10104.8|10096.8|10106.1|10100.9|10102.3|10096.8|37
1652149700000|2022-05-10 02:28:20|10102.7|10099.9|10105.8|10097.8|10107.1|10101.9|10102.7|10097.8|8
1652149710000|2022-05-10 02:28:30|10102.7|10099.9|10103.8|10095.8|10104.8|10099.9|10102|10095.8|2
1652149720000|2022-05-10 02:28:40|10104.2|10096.2|10104.8|10096.8|10105.1|10099.9|10102.7|10095.8|2
1652149730000|2022-05-10 02:28:50|10103.7|10100.9|10106.8|10098.8|10106.8|10101.9|10103.7|10098.8|19
1652149740000|2022-05-10 02:29:00|10104.7|10101.9|10104.7|10101.9|10106.8|10101.9|10103|10096.8|16
1652149750000|2022-05-10 02:29:10|10104.3|10101.5|10106.6|10103.8|10109.4|10103.8|10103.7|10098.1|56
1652149760000|2022-05-10 02:29:20|10107.7|10104.9|10113.8|10105.8|10114.4|10108.2|10107.7|10102.8|38
1652149770000|2022-05-10 02:29:30|10113.9|10105.9|10113.8|10105.8|10114.4|10109.2|10109.7|10104.3|35
1652149780000|2022-05-10 02:29:40|10111.7|10108.9|10117.5|10109.5|10117.8|10112.6|10111.7|10106.4|55
1652149790000|2022-05-10 02:29:50|10115|10112.2|10117.5|10109.5|10118.5|10112.6|10115|10109.5|7
1652149800000|2022-05-10 02:30:00|10118.5|10110.5|10126.5|10118.5|10127.1|10122.6|10115.4|10109.5|120
1652149810000|2022-05-10 02:30:10|10126.8|10118.8|10130.5|10122.5|10135.2|10128.6|10121.4|10115.8|57
1652149820000|2022-05-10 02:30:20|10127.1|10124.3|10129.5|10121.5|10130.5|10125.6|10124.4|10118.1|23
1652149830000|2022-05-10 02:30:30|10126|10123.2|10129.5|10121.5|10131.5|10123.6|10125.4|10119.8|9
1652149840000|2022-05-10 02:30:40|10127.4|10124.6|10127.5|10119.5|10130.5|10124.6|10124.7|10119|15
1652149850000|2022-05-10 02:30:50|10128|10120|10133.1|10125.1|10133.1|10127.9|10127.4|10119.5|21
1652149860000|2022-05-10 02:31:00|10133.5|10125.5|10130.4|10127.6|10134|10128.6|10128.4|10121.5|61
1652149870000|2022-05-10 02:31:10|10132.1|10124.1|10133|10125|10136|10130.6|10130.4|10124.1|14
1652149880000|2022-05-10 02:31:20|10133.1|10125.1|10127.7|10124.9|10136.5|10130.9|10127.7|10122.5|24
1652149890000|2022-05-10 02:31:30|10127.4|10124.6|10129.5|10121.5|10132.5|10126.9|10126.4|10121.1|25
1652149900000|2022-05-10 02:31:40|10127.7|10124.9|10130.5|10122.5|10130.5|10124.9|10123.4|10118.5|10
1652149910000|2022-05-10 02:31:50|10129.8|10121.8|10127.5|10119.5|10129.8|10121.8|10121.4|10116.1|24
1652149920000|2022-05-10 02:32:00|10124.4|10121.6|10127.5|10119.5|10127.5|10121.9|10121.7|10116.1|19
1652149930000|2022-05-10 02:32:10|10127.2|10119.2|10123.4|10120.6|10130.5|10124.6|10123.4|10118.5|18
1652149940000|2022-05-10 02:32:20|10123|10120.2|10114|10111.2|10126.5|10120.9|10114|10109.5|24
1652149950000|2022-05-10 02:32:30|10115.3|10107.3|10112.5|10104.5|10116.1|10110.9|10110.4|10102.8|69
1652149960000|2022-05-10 02:32:40|10112|10104|10112|10104|10114.1|10108.6|10110|10103|22
1652149970000|2022-05-10 02:32:50|10111|10103|10113.5|10105.5|10114.3|10107.6|10109|10103|14
1652149980000|2022-05-10 02:33:00|10113.6|10105.6|10107.5|10099.5|10113.6|10105.9|10106|10098|27
1652149990000|2022-05-10 02:33:10|10106.8|10098.8|10100.4|10097.6|10107.5|10101.9|10098|10091.5|63
1652150000000|2022-05-10 02:33:20|10102.5|10094.5|10104|10096|10104.5|10098.9|10099.7|10093.5|11
1652150010000|2022-05-10 02:33:30|10103.8|10095.8|10101.5|10093.5|10105.5|10098.9|10100.4|10093.1|12
1652150020000|2022-05-10 02:33:40|10100.8|10092.8|10100.5|10092.5|10103|10096.6|10098.4|10092|16
1652150030000|2022-05-10 02:33:50|10101.5|10093.5|10095.5|10087.5|10101.5|10095.6|10092|10086.5|25
1652150040000|2022-05-10 02:34:00|10096.5|10088.5|10092.4|10089.6|10097.5|10091.3|10091.4|10086.5|18
1652150050000|2022-05-10 02:34:10|10094.8|10086.8|10094.5|10086.5|10096.8|10091.6|10092.5|10084.5|19
1652150060000|2022-05-10 02:34:20|10092|10089.2|10089.5|10081.5|10094.5|10089.6|10086.4|10081.1|17
1652150070000|2022-05-10 02:34:30|10086.7|10083.9|10089.1|10081.1|10089.5|10083.9|10084.2|10078.5|35
1652150080000|2022-05-10 02:34:40|10086.4|10083.6|10088.5|10080.5|10089.1|10083.6|10085.1|10078.5|16
1652150090000|2022-05-10 02:34:50|10087.4|10084.6|10091.5|10083.5|10093.5|10085.5|10087.4|10082.1|26
1652150100000|2022-05-10 02:35:00|10091|10083|10092.1|10084.1|10097.5|10091.6|10089.7|10082.5|11
1652150110000|2022-05-10 02:35:10|10090.4|10087.6|10090.5|10082.5|10093.5|10087.6|10090.4|10082.5|9
1652150120000|2022-05-10 02:35:20|10091.1|10083.1|10089|10081|10091.1|10085.6|10086|10079.5|18
1652150130000|2022-05-10 02:35:30|10088.8|10080.8|10091.5|10083.5|10092.5|10086.6|10086|10079.5|8
1652150140000|2022-05-10 02:35:40|10088.7|10085.9|10086.5|10078.5|10091.1|10085.9|10085.7|10078.5|6
1652150150000|2022-05-10 02:35:50|10084.4|10081.6|10087.5|10079.5|10087.6|10081.6|10084.4|10079.1|3
1652150160000|2022-05-10 02:36:00|10088.3|10080.3|10088.5|10080.5|10091.2|10084.6|10085.7|10080.3|20
1652150170000|2022-05-10 02:36:10|10088.8|10080.8|10085.8|10077.8|10089.5|10082.9|10080.7|10074|38
1652150180000|2022-05-10 02:36:20|10085.5|10077.5|10085.5|10077.5|10086.6|10078.6|10084.1|10076.1|7
1652150190000|2022-05-10 02:36:30|10083|10080.2|10083|10075|10084.5|10080.2|10080|10074|5
1652150200000|2022-05-10 02:36:40|10083.5|10075.5|10083.8|10075.8|10085.5|10077.5|10082.8|10074.8|6
1652150210000|2022-05-10 02:36:50|10083.5|10075.5|10083.5|10075.5|10084.5|10079.2|10081.5|10073.5|27
1652150220000|2022-05-10 02:37:00|10080.4|10077.6|10085.5|10077.5|10087.5|10081.6|10080.4|10075.1|19
1652150230000|2022-05-10 02:37:10|10086|10078|10085.5|10077.5|10086.5|10081.6|10082.4|10075.5|13
1652150240000|2022-05-10 02:37:20|10085.8|10077.8|10081.4|10078.6|10086.5|10078.6|10081.4|10076.5|8
1652150250000|2022-05-10 02:37:30|10082.5|10074.5|10082.2|10074.2|10084|10076.9|10079.4|10073.5|17
1652150260000|2022-05-10 02:37:40|10079.4|10076.6|10081.9|10073.9|10085.2|10077.2|10079.1|10072.2|57
1652150270000|2022-05-10 02:37:50|10081.2|10073.2|10084.2|10076.2|10085.3|10079.3|10081.2|10073.2|5
1652150280000|2022-05-10 02:38:00|10083.8|10075.8|10082.2|10074.2|10084.2|10076.3|10079.1|10072.7|8
1652150290000|2022-05-10 02:38:10|10082.3|10074.3|10090.5|10082.5|10090.5|10085.3|10082.1|10074.3|9
1652150300000|2022-05-10 02:38:20|10088.4|10085.6|10090.2|10082.2|10091.4|10086.3|10087.1|10080.2|16
1652150310000|2022-05-10 02:38:30|10088.7|10080.7|10088.2|10080.2|10091.2|10085.6|10088.2|10080.2|7
1652150320000|2022-05-10 02:38:40|10088.3|10080.3|10090.2|10082.2|10090.2|10082.2|10088.3|10080.3|1
1652150330000|2022-05-10 02:38:50|10090|10082|10096.2|10088.2|10096.3|10088.3|10089.2|10081.2|19
1652150340000|2022-05-10 02:39:00|10093.7|10090.9|10093.2|10085.2|10096.8|10091.3|10091.1|10085.2|3
1652150350000|2022-05-10 02:39:10|10093.3|10085.3|10098.8|10090.8|10099.2|10092.9|10093.3|10085.3|18
1652150360000|2022-05-10 02:39:20|10096.4|10093.6|10103.2|10095.2|10103.2|10095.3|10096.4|10090.7|17
1652150370000|2022-05-10 02:39:30|10102.2|10094.2|10104.2|10096.2|10105.2|10097.2|10099.1|10093.2|10
1652150380000|2022-05-10 02:39:40|10104.8|10096.8|10100.2|10092.2|10105.8|10097.8|10099.7|10091.7|34
1652150390000|2022-05-10 02:39:50|10100.5|10092.5|10095.1|10092.3|10100.8|10093.3|10095.1|10089.8|3
1652150400000|2022-05-10 02:40:00|10097.8|10089.8|10099.3|10091.3|10101.2|10095.9|10097|10089.8|11
1652150410000|2022-05-10 02:40:10|10100.2|10092.2|10093.2|10085.2|10100.2|10094.3|10090.7|10085.2|6
1652150420000|2022-05-10 02:40:20|10093.6|10085.6|10093.3|10085.3|10095|10087|10093.2|10085.2|6
1652150430000|2022-05-10 02:40:30|10093.2|10085.2|10089.3|10081.3|10093.2|10087|10087.1|10080.2|18
1652150440000|2022-05-10 02:40:40|10089.2|10081.2|10084.9|10076.9|10089.8|10081.8|10081.8|10075.9|32
1652150450000|2022-05-10 02:40:50|10083.9|10075.9|10084.7|10076.7|10085.2|10078|10076.1|10069.3|50
1652150460000|2022-05-10 02:41:00|10084.8|10076.8|10084.2|10076.2|10087.2|10081.3|10081.7|10076.2|5
1652150470000|2022-05-10 02:41:10|10085.2|10077.2|10084.8|10076.8|10087.3|10079.3|10081.7|10075.2|12
1652150480000|2022-05-10 02:41:20|10086.8|10078.8|10082.9|10074.9|10087.2|10079.7|10082.5|10074.9|17
1652150490000|2022-05-10 02:41:30|10083|10075|10071|10063|10083|10075.3|10067.8|10059.9|87
1652150500000|2022-05-10 02:41:40|10071.9|10063.9|10071.9|10063.9|10072.9|10068|10067.8|10061.4|24
1652150510000|2022-05-10 02:41:50|10070.9|10062.9|10074.5|10066.5|10076|10068|10066.8|10061.5|34
1652150520000|2022-05-10 02:42:00|10074.9|10066.9|10070.4|10062.4|10075.9|10069|10068.8|10061.9|9
1652150530000|2022-05-10 02:42:10|10070|10062|10062.9|10054.9|10070|10063.3|10060.5|10053|41
1652150540000|2022-05-10 02:42:20|10060.4|10057.6|10061.1|10058.3|10064.6|10058.9|10060.4|10055.5|12
1652150550000|2022-05-10 02:42:30|10061.4|10058.6|10065.2|10057.2|10069.4|10061.4|10061.1|10055.5|26
1652150560000|2022-05-10 02:42:40|10064.9|10056.9|10065.9|10057.9|10065.9|10060|10062.1|10056.7|4
1652150570000|2022-05-10 02:42:50|10063.4|10060.6|10061.8|10059|10066.2|10061|10061.8|10056.9|12
1652150580000|2022-05-10 02:43:00|10061.5|10058.7|10063.7|10055.7|10068.4|10062|10059.8|10053.9|20
1652150590000|2022-05-10 02:43:10|10063.4|10055.4|10061.9|10053.9|10064.4|10056.4|10057.5|10050.5|21
1652150600000|2022-05-10 02:43:20|10059.1|10056.3|10060.5|10052.5|10063.5|10057|10057.8|10051.9|15
1652150610000|2022-05-10 02:43:30|10060.9|10052.9|10058.8|10056|10061.9|10056|10058.1|10051.9|4
1652150620000|2022-05-10 02:43:40|10061.5|10053.5|10054.9|10046.9|10063.9|10057|10048.1|10042.5|75
1652150630000|2022-05-10 02:43:50|10055.4|10047.4|10051.9|10043.9|10055.4|10048.6|10051.4|10043.9|25
1652150640000|2022-05-10 02:44:00|10052.9|10044.9|10052.9|10044.9|10055.4|10049|10048.4|10042.9|24
1652150650000|2022-05-10 02:44:10|10052.7|10044.7|10049.8|10047|10052.7|10047|10046.1|10038.9|36
1652150660000|2022-05-10 02:44:20|10052.5|10044.5|10054.9|10046.9|10056.9|10050.6|10048.8|10043.5|12
1652150670000|2022-05-10 02:44:30|10053.5|10045.5|10052.2|10044.2|10053.9|10048|10050.8|10043.9|11
1652150680000|2022-05-10 02:44:40|10049.4|10046.6|10055.9|10047.9|10055.9|10049|10048.8|10043.5|19
1652150690000|2022-05-10 02:44:50|10055.4|10047.4|10059.9|10051.9|10061.9|10053.9|10055.4|10047.4|20
1652150700000|2022-05-10 02:45:00|10059.5|10051.5|10060.9|10052.9|10061.9|10055|10057.8|10050.5|4
1652150710000|2022-05-10 02:45:10|10060.7|10052.7|10054.9|10046.9|10060.7|10054.3|10052.8|10046.9|16
1652150720000|2022-05-10 02:45:20|10055.9|10047.9|10048.4|10040.4|10056.9|10049|10047.8|10039.9|18
1652150730000|2022-05-10 02:45:30|10048.9|10040.9|10044.5|10036.5|10049.9|10043.9|10041.4|10034.9|56
1652150740000|2022-05-10 02:45:40|10045.5|10037.5|10050.9|10042.9|10050.9|10044.7|10045.4|10037.4|30
1652150750000|2022-05-10 02:45:50|10050.6|10042.6|10047.6|10039.6|10050.6|10042.6|10047.6|10039.6|4
1652150760000|2022-05-10 02:46:00|10045.5|10042.7|10043.6|10035.6|10050.6|10045.7|10043.6|10035.6|22
1652150770000|2022-05-10 02:46:10|10043.9|10035.9|10046.7|10038.7|10047.1|10041|10042.8|10035.9|15
1652150780000|2022-05-10 02:46:20|10047.1|10039.1|10041.6|10033.6|10047.1|10039.1|10039.8|10033.6|16
1652150790000|2022-05-10 02:46:30|10039.5|10036.7|10045.2|10037.2|10047.6|10040.7|10038.8|10033.6|23
1652150800000|2022-05-10 02:46:40|10045.6|10037.6|10046.2|10038.2|10049.6|10041.6|10042.5|10037.6|12
1652150810000|2022-05-10 02:46:50|10046.6|10038.6|10045.2|10037.2|10046.6|10040.7|10042.5|10036.6|7
1652150820000|2022-05-10 02:47:00|10045.6|10037.6|10047.2|10039.2|10048.1|10040.3|10043.1|10037.6|9
1652150830000|2022-05-10 02:47:10|10047.4|10039.4|10049.6|10041.6|10049.6|10044|10045.8|10039.4|8
1652150840000|2022-05-10 02:47:20|10046.8|10044|10045.6|10037.6|10049.4|10044|10043.1|10037.6|7
1652150850000|2022-05-10 02:47:30|10045.7|10037.7|10044.1|10036.1|10046.6|10040.6|10042.8|10036.1|21
1652150860000|2022-05-10 02:47:40|10044.2|10036.2|10044.1|10036.1|10044.6|10039.7|10042.5|10035.6|2
1652150870000|2022-05-10 02:47:50|10043.9|10035.9|10044.6|10036.6|10044.6|10037.4|10038.8|10033.6|8
1652150880000|2022-05-10 02:48:00|10044.1|10036.1|10043.6|10035.6|10044.1|10037.7|10038.1|10032.6|17
1652150890000|2022-05-10 02:48:10|10043.1|10040.3|10042.6|10034.6|10045.7|10040.3|10041.6|10033.6|21
1652150900000|2022-05-10 02:48:20|10042.7|10034.7|10041.6|10033.6|10048.6|10040.6|10041.6|10033.6|16
1652150910000|2022-05-10 02:48:30|10041.1|10033.1|10036.8|10028.8|10041.1|10033.1|10033.2|10026.8|24
1652150920000|2022-05-10 02:48:40|10036.3|10028.3|10037.8|10029.8|10037.8|10031.2|10034|10026.8|11
1652150930000|2022-05-10 02:48:50|10036.8|10028.8|10034.8|10026.8|10036.8|10031.3|10032.7|10026.8|8
1652150940000|2022-05-10 02:49:00|10035.5|10027.5|10033|10025|10038.8|10032.3|10032.4|10025|24
1652150950000|2022-05-10 02:49:10|10031.8|10023.8|10028.8|10020.8|10032.5|10026.2|10024.7|10018.8|41
1652150960000|2022-05-10 02:49:20|10026.7|10023.9|10030.4|10022.4|10031.1|10025.4|10026.7|10020.5|32
1652150970000|2022-05-10 02:49:30|10030.8|10022.8|10031.1|10023.1|10031.1|10024.9|10026.7|10020.3|6
1652150980000|2022-05-10 02:49:40|10031.5|10023.5|10034.1|10026.1|10035.1|10028.2|10029|10023.5|12
1652150990000|2022-05-10 02:49:50|10033.6|10025.6|10035.1|10027.1|10035.8|10029.9|10031|10025.1|13
1652151000000|2022-05-10 02:50:00|10034.8|10026.8|10034.1|10026.1|10034.8|10029.2|10031.3|10025.8|2
1652151010000|2022-05-10 02:50:10|10034.6|10026.6|10036.1|10028.1|10036.3|10030.9|10033.4|10026.6|8
1652151020000|2022-05-10 02:50:20|10033.7|10030.9|10038.1|10030.1|10039.5|10034.2|10033.7|10030.1|14
1652151030000|2022-05-10 02:50:30|10037.5|10029.5|10032.1|10024.1|10038.8|10034.2|10029.5|10024.1|20
1652151040000|2022-05-10 02:50:40|10032.6|10024.6|10035.1|10027.1|10036.1|10030.2|10030|10024.6|14
1652151050000|2022-05-10 02:50:50|10034.8|10026.8|10036.8|10028.8|10036.8|10029.9|10030.4|10026.1|16
1652151060000|2022-05-10 02:51:00|10036.3|10028.3|10044.1|10036.1|10044.1|10036.1|10034.3|10027.8|14
1652151070000|2022-05-10 02:51:10|10044.4|10036.4|10047.1|10039.1|10050.1|10042.9|10044.4|10036.4|32
1652151080000|2022-05-10 02:51:20|10045.8|10037.8|10045|10042.2|10047.5|10042.2|10045|10037.8|24
1652151090000|2022-05-10 02:51:30|10045.4|10042.6|10050.8|10042.8|10050.8|10043.9|10045.4|10039.1|42
1652151100000|2022-05-10 02:51:40|10050|10042|10050.5|10042.5|10051|10045.6|10046.7|10041.5|7
1652151110000|2022-05-10 02:51:50|10050.8|10042.8|10049.5|10041.5|10050.8|10043.9|10046.7|10041.5|1
1652151120000|2022-05-10 02:52:00|10049.8|10041.8|10045.8|10037.8|10050.8|10042.8|10041.7|10036.8|17
1652151130000|2022-05-10 02:52:10|10047.5|10039.5|10047.8|10039.8|10047.8|10039.8|10047.5|10039.5|1
1652151140000|2022-05-10 02:52:20|10048|10040|10052.5|10044.5|10052.8|10046.9|10048|10040|11
1652151150000|2022-05-10 02:52:30|10052.1|10044.1|10049|10046.2|10052.1|10046.2|10048.3|10042.1|7
1652151160000|2022-05-10 02:52:40|10052.1|10044.1|10050.1|10042.1|10052.1|10047.2|10049.7|10042.1|9
1652151170000|2022-05-10 02:52:50|10050.6|10042.6|10050.1|10042.1|10052.1|10047.2|10049|10042.1|12
1652151180000|2022-05-10 02:53:00|10050.6|10042.6|10046.5|10038.5|10050.6|10042.6|10045.5|10037.5|15
1652151190000|2022-05-10 02:53:10|10046|10038|10042.1|10034.1|10046|10039.6|10039|10032.1|10
1652151200000|2022-05-10 02:53:20|10042.3|10034.3|10032.3|10024.3|10043.1|10036.6|10032.1|10024.1|20
1652151210000|2022-05-10 02:53:30|10033.1|10025.1|10029.5|10021.5|10034.1|10028.9|10027.7|10021.5|28
1652151220000|2022-05-10 02:53:40|10029.1|10021.1|10025.7|10022.9|10030|10022.9|10024.7|10018.8|18
1652151230000|2022-05-10 02:53:50|10027.5|10019.5|10026.8|10018.8|10028.2|10022.9|10024.1|10018.8|17
1652151240000|2022-05-10 02:54:00|10023.1|10020.3|10029.5|10021.5|10029.8|10022.9|10023.1|10017.7|55
1652151250000|2022-05-10 02:54:10|10030.5|10022.5|10027.2|10019.2|10030.5|10024.6|10021.4|10015.7|23
1652151260000|2022-05-10 02:54:20|10026.9|10018.9|10023.2|10015.2|10027.5|10021.3|10020.1|10014.2|11
1652151270000|2022-05-10 02:54:30|10023.3|10015.3|10027.2|10019.2|10027.5|10019.5|10023.3|10015.3|10
1652151280000|2022-05-10 02:54:40|10024.7|10021.9|10028|10020|10028|10021.9|10024.7|10018.3|4
1652151290000|2022-05-10 02:54:50|10027.8|10019.8|10026.8|10018.8|10027.8|10020.6|10022.1|10014.8|21
1652151300000|2022-05-10 02:55:00|10027|10019|10032.3|10024.3|10032.8|10026.9|10026.8|10018.8|9
1652151310000|2022-05-10 02:55:10|10030.7|10027.9|10030.8|10022.8|10035.8|10027.9|10030.5|10022.5|14
1652151320000|2022-05-10 02:55:20|10031.1|10023.1|10031.8|10023.8|10032.3|10026.3|10027.7|10019.8|31
1652151330000|2022-05-10 02:55:30|10032.3|10024.3|10029.3|10021.3|10033.5|10025.5|10029.3|10021.3|17
1652151340000|2022-05-10 02:55:40|10029.8|10021.8|10036.5|10028.5|10036.5|10030.9|10029.8|10021.8|13
1652151350000|2022-05-10 02:55:50|10037.1|10029.1|10041.1|10033.1|10041.8|10035.9|10035.7|10029.1|24
1652151360000|2022-05-10 02:56:00|10040.8|10032.8|10044.1|10036.1|10044.1|10036.2|10037|10031.1|15
1652151370000|2022-05-10 02:56:10|10043.1|10035.1|10043.8|10035.8|10045.1|10040.2|10041|10034.8|12
1652151380000|2022-05-10 02:56:20|10042.3|10034.3|10038|10035.2|10042.3|10035.2|10038|10032.1|5
1652151390000|2022-05-10 02:56:30|10040.5|10032.5|10042.3|10034.3|10042.3|10035.6|10038|10032.1|7
1652151400000|2022-05-10 02:56:40|10042.4|10034.4|10043|10040.2|10045.1|10040.2|10040|10034.4|7
1652151410000|2022-05-10 02:56:50|10045.1|10037.1|10044.1|10036.1|10046.8|10040.2|10042.7|10036.1|7
1652151420000|2022-05-10 02:57:00|10042.1|10034.1|10048.8|10040.8|10048.8|10041.6|10042.1|10034.1|41
1652151430000|2022-05-10 02:57:10|10050.2|10042.2|10048.3|10040.3|10053.8|10047.3|10046.7|10040.3|22
1652151440000|2022-05-10 02:57:20|10048.8|10040.8|10050.7|10042.7|10051.5|10043.5|10048.5|10040.5|7
1652151450000|2022-05-10 02:57:30|10050|10042|10052|10044|10052|10044|10050|10042|0
1652151460000|2022-05-10 02:57:40|10052.3|10044.3|10049.5|10041.5|10053.3|10045.3|10046.7|10040.5|5
1652151470000|2022-05-10 02:57:50|10049|10041|10043.4|10040.6|10049|10041|10043.4|10037.5|9
1652151480000|2022-05-10 02:58:00|10047.5|10039.5|10046|10038|10049.5|10042.9|10043.4|10037|11
1652151490000|2022-05-10 02:58:10|10047|10039|10048.8|10040.8|10049.1|10041.6|10044.4|10037.5|9
1652151500000|2022-05-10 02:58:20|10048.5|10040.5|10050.5|10042.5|10050.5|10042.5|10048.5|10040.5|2
1652151510000|2022-05-10 02:58:30|10051.8|10043.8|10052.8|10044.8|10053|10047.3|10049.7|10042.8|7
1652151520000|2022-05-10 02:58:40|10052.3|10044.3|10052.3|10044.3|10053|10045|10052.3|10044.3|3
1652151530000|2022-05-10 02:58:50|10052.7|10044.7|10048.6|10040.6|10052.8|10046.9|10048.1|10040.1|3
1652151540000|2022-05-10 02:59:00|10049.1|10041.1|10052.8|10044.8|10052.8|10044.8|10049.1|10041.1|3
1652151550000|2022-05-10 02:59:10|10052.6|10044.6|10049.6|10041.6|10053.1|10046.2|10046.7|10041.1|15
1652151560000|2022-05-10 02:59:20|10050.1|10042.1|10047.1|10039.1|10051.5|10046.2|10046.4|10039.1|8
1652151570000|2022-05-10 02:59:30|10046.8|10038.8|10043.1|10035.1|10046.8|10039.9|10039.7|10034.5|21
1652151580000|2022-05-10 02:59:40|10043.3|10035.3|10041.6|10033.6|10044.1|10037.2|10040|10033.1|6
1652151590000|2022-05-10 02:59:50|10041.8|10033.8|10040.6|10032.6|10042.1|10036.2|10039|10032.1|5
1652151600000|2022-05-10 03:00:00|10041|10033|10038.8|10030.8|10041.5|10034.9|10036.9|10030|12
1652151610000|2022-05-10 03:00:10|10038.2|10030.2|10039.1|10031.1|10040.1|10033.6|10036|10029.5|8
1652151620000|2022-05-10 03:00:20|10038.4|10030.4|10031.8|10023.8|10038.4|10030.4|10030.8|10022.8|17
1652151630000|2022-05-10 03:00:30|10032.8|10024.8|10032.7|10024.7|10034.8|10026.8|10032.2|10024.2|6
1652151640000|2022-05-10 03:00:40|10032.5|10024.5|10032.8|10024.8|10034.3|10026.3|10028.4|10022.8|2
1652151650000|2022-05-10 03:00:50|10032.7|10024.7|10032.8|10024.8|10032.8|10024.8|10031.8|10023.8|2
1652151660000|2022-05-10 03:01:00|10030.7|10027.9|10036.8|10028.8|10039.8|10034.9|10030.7|10026.8|19
1652151670000|2022-05-10 03:01:10|10037.1|10029.1|10037.3|10029.3|10038.5|10030.5|10032.4|10026.7|6
1652151680000|2022-05-10 03:01:20|10037.5|10029.5|10036.8|10028.8|10039.3|10031.3|10036.8|10028.8|3
1652151690000|2022-05-10 03:01:30|10037.3|10029.3|10034.1|10031.3|10038.3|10031.3|10034.1|10028.8|4
1652151700000|2022-05-10 03:01:40|10034.7|10031.9|10032.5|10024.5|10038|10031.9|10032.5|10024.5|62
1652151710000|2022-05-10 03:01:50|10032.7|10024.7|10032.5|10024.5|10033.5|10025.5|10032.5|10024.5|8
1652151720000|2022-05-10 03:02:00|10032.2|10024.2|10042.8|10034.8|10042.8|10034.8|10029.7|10024.2|17
1652151730000|2022-05-10 03:02:10|10042.3|10034.3|10041.2|10033.2|10042.3|10034.3|10035.7|10029.8|4
1652151740000|2022-05-10 03:02:20|10041.3|10033.3|10042.8|10034.8|10042.8|10036.6|10039.4|10033.3|3
1652151750000|2022-05-10 03:02:30|10042.5|10034.5|10041.8|10033.8|10042.8|10034.8|10041.5|10033.5|4
1652151760000|2022-05-10 03:02:40|10042.3|10034.3|10042.8|10034.8|10042.8|10036.6|10039.1|10033.7|1
1652151770000|2022-05-10 03:02:50|10040.7|10037.9|10037.8|10029.8|10041.8|10037.9|10037.8|10029.8|9
1652151780000|2022-05-10 03:03:00|10037.5|10029.5|10038.5|10030.5|10038.5|10030.8|10033.6|10027.8|5
1652151790000|2022-05-10 03:03:10|10037.8|10029.8|10037.8|10029.8|10038.5|10030.5|10037.8|10029.8|5
1652151800000|2022-05-10 03:03:20|10038|10030|10038.4|10030.4|10038.4|10030.4|10037.8|10029.8|3
1652151810000|2022-05-10 03:03:30|10038.1|10030.1|10037.8|10029.8|10038.4|10032.9|10035.3|10029.2|11
1652151820000|2022-05-10 03:03:40|10037.2|10029.2|10039.8|10031.8|10039.8|10033.5|10036.3|10028.8|4
1652151830000|2022-05-10 03:03:50|10039.9|10031.9|10045.7|10037.7|10046.8|10040.5|10038.3|10031.8|35
1652151840000|2022-05-10 03:04:00|10044.8|10036.8|10043.8|10035.8|10045.8|10039.3|10040.3|10034.2|8
1652151850000|2022-05-10 03:04:10|10041.7|10038.9|10051.8|10043.8|10052.3|10046.9|10041.7|10036.4|21
1652151860000|2022-05-10 03:04:20|10052.5|10044.5|10050.2|10042.2|10052.9|10046.6|10049.4|10042.2|6
1652151870000|2022-05-10 03:04:30|10051.2|10043.2|10051.9|10043.9|10052.2|10046.5|10049.3|10043.2|5
1652151880000|2022-05-10 03:04:40|10052.8|10044.8|10051.5|10043.5|10052.8|10046.6|10049.4|10042.8|5
1652151890000|2022-05-10 03:04:50|10052.2|10044.2|10052.2|10044.2|10052.8|10046.6|10049.4|10043.2|8
1652151900000|2022-05-10 03:05:00|10049.1|10046.3|10051.2|10043.2|10051.5|10046.3|10048.7|10041.2|6
1652151910000|2022-05-10 03:05:10|10048.9|10040.9|10050.1|10042.1|10050.1|10042.6|10045.1|10039.2|8
1652151920000|2022-05-10 03:05:20|10050.6|10042.6|10054.4|10046.4|10054.4|10048.9|10048.7|10042.1|7
1652151930000|2022-05-10 03:05:30|10051.7|10048.9|10057.8|10049.8|10059.8|10054.2|10051.3|10045.1|23
1652151940000|2022-05-10 03:05:40|10059.1|10051.1|10062.8|10054.8|10064.8|10059.9|10057.7|10050.8|31
1652151950000|2022-05-10 03:05:50|10062.3|10054.3|10061.6|10053.6|10064.8|10057.2|10060|10053.6|12
1652151960000|2022-05-10 03:06:00|10062.1|10054.1|10057.8|10049.8|10063.1|10057.2|10057.1|10049.1|17
1652151970000|2022-05-10 03:06:10|10058|10050|10069.1|10061.1|10072.3|10067.2|10057.6|10049.6|59
1652151980000|2022-05-10 03:06:20|10066.7|10063.9|10069.8|10061.8|10070.1|10064.5|10065.7|10060.1|12
1652151990000|2022-05-10 03:06:30|10067.3|10064.5|10067.3|10064.5|10070.1|10064.9|10067.3|10061.8|1
1652152000000|2022-05-10 03:06:40|10070.1|10062.1|10069.8|10061.8|10071|10064.9|10066.3|10060.8|6
1652152010000|2022-05-10 03:06:50|10067.7|10064.9|10069.8|10061.8|10071.3|10065.9|10067.7|10061.3|6
1652152020000|2022-05-10 03:07:00|10070.5|10062.5|10066.8|10058.8|10070.5|10062.9|10065.7|10058.8|3
1652152030000|2022-05-10 03:07:10|10065.1|10057.1|10066.3|10058.3|10066.3|10059.5|10061.7|10056.4|10
1652152040000|2022-05-10 03:07:20|10066.8|10058.8|10068.8|10060.8|10068.8|10060.8|10066.8|10058.8|4
1652152050000|2022-05-10 03:07:30|10065.7|10062.9|10070.4|10062.4|10073.3|10067.9|10065.7|10060.3|6
1652152060000|2022-05-10 03:07:40|10071.8|10063.8|10073.4|10065.4|10073.8|10067.9|10069.7|10063.8|5
1652152070000|2022-05-10 03:07:50|10073.8|10065.8|10073.8|10065.8|10075.8|10068.9|10071.7|10065.1|28
1652152080000|2022-05-10 03:08:00|10074.3|10066.3|10071.8|10063.8|10075.8|10070.2|10071.3|10063.3|11
1652152090000|2022-05-10 03:08:10|10071.1|10063.1|10072.4|10064.4|10073.8|10067.2|10069.2|10062.8|6
1652152100000|2022-05-10 03:08:20|10072.6|10064.6|10074.8|10066.8|10074.8|10068.9|10071.7|10064.3|5
1652152110000|2022-05-10 03:08:30|10072.3|10069.5|10074.4|10066.4|10075.1|10069.9|10070.7|10065.3|8
1652152120000|2022-05-10 03:08:40|10075.8|10067.8|10081.4|10073.4|10086.1|10079.2|10073.7|10067.8|75
1652152130000|2022-05-10 03:08:50|10081.1|10073.1|10079|10076.2|10081.1|10076.2|10077.6|10072.1|10
1652152140000|2022-05-10 03:09:00|10079.3|10076.5|10077.4|10074.6|10083.1|10077.2|10077.4|10072.8|20
1652152150000|2022-05-10 03:09:10|10075.3|10072.5|10080.4|10072.4|10080.4|10073.2|10075.3|10070.4|3
1652152160000|2022-05-10 03:09:20|10080.9|10072.9|10082.4|10074.4|10083.1|10075.1|10080.4|10072.4|6
1652152170000|2022-05-10 03:09:30|10082.7|10074.7|10081.4|10073.4|10083.1|10077.9|10077.3|10072.4|8
1652152180000|2022-05-10 03:09:40|10081.1|10073.1|10078.4|10070.4|10081.1|10074.6|10075.7|10070.1|2
1652152190000|2022-05-10 03:09:50|10079.4|10071.4|10078.8|10070.8|10079.4|10073.9|10076.3|10070.4|0
1652152200000|2022-05-10 03:10:00|10078.4|10070.4|10074.4|10066.4|10078.4|10072.9|10070.3|10064.4|16
1652152210000|2022-05-10 03:10:10|10074.3|10066.3|10071.8|10063.8|10074.4|10066.4|10071.8|10063.8|5
1652152220000|2022-05-10 03:10:20|10070.4|10062.4|10069.9|10061.9|10072.4|10064.4|10068.9|10060.9|24
1652152230000|2022-05-10 03:10:30|10070.3|10062.3|10072.3|10064.3|10072.8|10064.8|10070.3|10062.3|6
1652152240000|2022-05-10 03:10:40|10072|10064|10072.8|10064.8|10072.8|10064.8|10071.3|10063.3|1
1652152250000|2022-05-10 03:10:50|10072.6|10064.6|10073.8|10065.8|10073.8|10066.9|10069.7|10064.3|3
1652152260000|2022-05-10 03:11:00|10073.4|10065.4|10078.4|10070.4|10080.1|10073.2|10071.3|10065.4|10
1652152270000|2022-05-10 03:11:10|10075.7|10072.9|10080.1|10072.1|10080.4|10072.9|10074.7|10067.9|3
1652152280000|2022-05-10 03:11:20|10079.4|10071.4|10080.6|10072.6|10080.6|10073.5|10076.3|10071.1|1
1652152290000|2022-05-10 03:11:30|10080.3|10072.3|10070.4|10067.6|10080.3|10072.3|10070.4|10065.4|8
1652152300000|2022-05-10 03:11:40|10072.1|10064.1|10072.8|10064.8|10073.7|10067.6|10069.3|10064.1|9
1652152310000|2022-05-10 03:11:50|10073.5|10065.5|10074.6|10066.6|10074.6|10066.6|10073.5|10065.5|2
1652152320000|2022-05-10 03:12:00|10074.4|10066.4|10069|10066.2|10074.4|10066.4|10069|10064|3
1652152330000|2022-05-10 03:12:10|10071.4|10063.4|10069.3|10061.3|10071.4|10063.4|10068.4|10060.4|21
1652152340000|2022-05-10 03:12:20|10065.7|10062.9|10069.9|10061.9|10070.4|10063.2|10065.7|10059.3|8
1652152350000|2022-05-10 03:12:30|10070.3|10062.3|10063.6|10055.6|10070.3|10063.3|10060.3|10052.3|39
1652152360000|2022-05-10 03:12:40|10063.4|10055.4|10060.6|10052.6|10064.8|10058.5|10057.6|10052.6|23
1652152370000|2022-05-10 03:12:50|10061.1|10053.1|10061.6|10053.6|10063.2|10056.2|10059|10052.4|7
1652152380000|2022-05-10 03:13:00|10061.7|10053.7|10064.1|10056.1|10064.1|10057.2|10060|10053.1|9
1652152390000|2022-05-10 03:13:10|10064.7|10056.7|10064.1|10056.1|10066.1|10059.8|10062.6|10055.1|4
1652152400000|2022-05-10 03:13:20|10063.8|10055.8|10065.1|10057.1|10065.1|10057.1|10062.6|10054.6|5
1652152410000|2022-05-10 03:13:30|10064.8|10056.8|10063.1|10055.1|10064.8|10056.8|10063.1|10055.1|1
1652152420000|2022-05-10 03:13:40|10059|10056.2|10061.8|10053.8|10063.8|10056.9|10059|10053.1|22
1652152430000|2022-05-10 03:13:50|10060.8|10052.8|10056.8|10048.8|10061.8|10055.9|10056.8|10048.8|12
1652152440000|2022-05-10 03:14:00|10055.3|10047.3|10059.8|10051.8|10060.8|10053.5|10054.3|10046.3|21
1652152450000|2022-05-10 03:14:10|10059.1|10051.1|10059.3|10051.3|10059.8|10051.8|10057.8|10049.8|9
1652152460000|2022-05-10 03:14:20|10059.8|10051.8|10058.8|10050.8|10059.8|10054.2|10056.3|10050.1|17
1652152470000|2022-05-10 03:14:30|10059.8|10051.8|10057.8|10049.8|10059.9|10054.5|10054.3|10046.8|22
1652152480000|2022-05-10 03:14:40|10057.6|10049.6|10057.3|10049.3|10057.6|10049.6|10057.3|10049.3|0
1652152490000|2022-05-10 03:14:50|10054.4|10051.6|10055.8|10047.8|10055.8|10051.6|10052.3|10046.3|5
1652152500000|2022-05-10 03:15:00|10055.6|10047.6|10052|10049.2|10055.8|10049.2|10051.7|10046.3|6
1652152510000|2022-05-10 03:15:10|10051.7|10048.9|10049.8|10041.8|10053.1|10048.9|10045.7|10039.8|12
1652152520000|2022-05-10 03:15:20|10049.6|10041.6|10050.4|10042.4|10050.4|10045|10047|10039.8|5
1652152530000|2022-05-10 03:15:30|10050.8|10042.8|10047.8|10039.8|10050.9|10045.9|10044.7|10039.8|11
1652152540000|2022-05-10 03:15:40|10045|10042.2|10047.8|10039.8|10047.8|10042.9|10043.3|10037.8|20
1652152550000|2022-05-10 03:15:50|10048.8|10040.8|10047.8|10039.8|10049.8|10043.9|10046|10039.8|5
1652152560000|2022-05-10 03:16:00|10045.3|10042.5|10045.1|10037.1|10047.9|10042.5|10043.7|10037.1|5
1652152570000|2022-05-10 03:16:10|10045.5|10037.5|10044.5|10036.5|10046.1|10041.2|10042.4|10035.8|9
1652152580000|2022-05-10 03:16:20|10044.2|10036.2|10038.3|10035.5|10044.2|10038.3|10038.3|10032.8|11
1652152590000|2022-05-10 03:16:30|10038.7|10035.9|10044.3|10036.3|10044.3|10036.5|10038.7|10033.1|5
1652152600000|2022-05-10 03:16:40|10044.8|10036.8|10046.8|10038.8|10049.1|10043.6|10044.8|10036.8|25
1652152610000|2022-05-10 03:16:50|10045|10042.2|10048.8|10040.8|10049.3|10042.9|10045|10039.8|3
1652152620000|2022-05-10 03:17:00|10049.3|10041.3|10039.8|10031.8|10049.3|10041.3|10036.6|10031.1|23
1652152630000|2022-05-10 03:17:10|10037.7|10034.9|10040.8|10032.8|10040.8|10034.9|10037.7|10031.3|5
1652152640000|2022-05-10 03:17:20|10037.7|10034.9|10040.8|10032.8|10040.8|10035.2|10037.7|10030.8|4
1652152650000|2022-05-10 03:17:30|10040.3|10032.3|10040.8|10032.8|10040.8|10035.5|10038|10032.1|3
1652152660000|2022-05-10 03:17:40|10039.7|10031.7|10040.8|10032.8|10041.8|10035.2|10038|10031.7|3
1652152670000|2022-05-10 03:17:50|10037.7|10034.9|10041.8|10033.8|10041.8|10035.5|10035|10029.4|12
1652152680000|2022-05-10 03:18:00|10040.3|10032.3|10041.8|10033.8|10042.8|10034.8|10038.8|10030.8|12
1652152690000|2022-05-10 03:18:10|10041.2|10033.2|10039.1|10031.1|10042.1|10034.5|10037|10030.4|5
1652152700000|2022-05-10 03:18:20|10038.8|10030.8|10036|10033.2|10039.1|10034.2|10036|10030.4|9
1652152710000|2022-05-10 03:18:30|10039.1|10031.1|10040|10032|10040|10034.1|10035.9|10030.7|3
1652152720000|2022-05-10 03:18:40|10040.5|10032.5|10045|10037|10045|10039.1|10039.9|10032|9
1652152730000|2022-05-10 03:18:50|10042.6|10039.8|10045|10037|10048.5|10043.5|10042.6|10037|22
1652152740000|2022-05-10 03:19:00|10044|10036|10043|10035|10044|10037.8|10040.6|10035|8
1652152750000|2022-05-10 03:19:10|10043.3|10035.3|10042.5|10034.5|10044|10036|10042|10034|2
1652152760000|2022-05-10 03:19:20|10043|10035|10043|10035|10045.5|10037.5|10042.7|10034.7|9
1652152770000|2022-05-10 03:19:30|10043.5|10035.5|10044|10036|10044|10036|10041|10033|7
1652152780000|2022-05-10 03:19:40|10041.6|10038.8|10044.5|10036.5|10045|10039.4|10041.6|10036.3|9
1652152790000|2022-05-10 03:19:50|10047|10039|10045.5|10037.5|10047|10042.2|10043.3|10036.4|11
1652152800000|2022-05-10 03:20:00|10045.4|10037.4|10050.4|10042.4|10051.8|10045.2|10043.9|10036.4|12
1652152810000|2022-05-10 03:20:10|10049.4|10041.4|10046.3|10043.5|10051|10045.1|10045.8|10039.9|5
1652152820000|2022-05-10 03:20:20|10048.8|10040.8|10041.6|10038.8|10049.4|10041.4|10041.6|10035.4|11
1652152830000|2022-05-10 03:20:30|10041.9|10039.1|10043|10035|10045.5|10039.1|10040.9|10035|1
1652152840000|2022-05-10 03:20:40|10042.9|10034.9|10043|10035|10043.4|10037.8|10039.9|10033.2|5
1652152850000|2022-05-10 03:20:50|10043.7|10035.7|10043|10035|10044.3|10036.3|10042.4|10034.4|1
1652152860000|2022-05-10 03:21:00|10043.2|10035.2|10038|10030|10043.7|10035.7|10032.9|10027.2|23
1652152870000|2022-05-10 03:21:10|10038.2|10030.2|10039|10031|10039|10031|10037.7|10029.7|11
1652152880000|2022-05-10 03:21:20|10039.5|10031.5|10039|10031|10040|10034.2|10033.9|10028|28
1652152890000|2022-05-10 03:21:30|10038.2|10030.2|10039|10031|10039|10031|10038|10030|1
1652152900000|2022-05-10 03:21:40|10038.8|10030.8|10039|10031|10039.5|10031.5|10038.8|10030.8|1
1652152910000|2022-05-10 03:21:50|10037|10029|10037|10029|10038.7|10032.1|10034.9|10028.5|6
1652152920000|2022-05-10 03:22:00|10039|10031|10036|10028|10039|10031.8|10034.3|10028|7
1652152930000|2022-05-10 03:22:10|10035.5|10027.5|10039|10031|10039|10032.5|10035.3|10027.5|4
1652152940000|2022-05-10 03:22:20|10038.4|10030.4|10036|10028|10038.4|10031.8|10033.3|10027.9|4
1652152950000|2022-05-10 03:22:30|10033.9|10031.1|10036|10028|10038|10032.2|10033.9|10028|5
1652152960000|2022-05-10 03:22:40|10035.9|10027.9|10033.1|10025.1|10035.9|10030.1|10031|10025.1|9
1652152970000|2022-05-10 03:22:50|10033.4|10025.4|10027.7|10019.7|10033.7|10025.7|10022.3|10016.7|52
1652152980000|2022-05-10 03:23:00|10028.9|10020.9|10027.7|10019.7|10029.7|10021.7|10027.7|10019.7|9
1652152990000|2022-05-10 03:23:10|10025.6|10022.8|10027.7|10019.7|10029.1|10023.8|10025.6|10019.7|11
1652153000000|2022-05-10 03:23:20|10025.3|10022.5|10025.4|10017.4|10028.7|10022.8|10020.6|10015.2|14
1652153010000|2022-05-10 03:23:30|10024.7|10016.7|10023.7|10015.7|10024.7|10018.2|10018.3|10013.7|19
1652153020000|2022-05-10 03:23:40|10024.1|10016.1|10020.6|10017.8|10024.7|10017.8|10020.6|10015.2|10
1652153030000|2022-05-10 03:23:50|10023.7|10015.7|10024.7|10016.7|10024.7|10018.8|10021.6|10015.7|3
1652153040000|2022-05-10 03:24:00|10026.2|10018.2|10023.7|10015.7|10027.7|10021.5|10023|10015.7|3
1652153050000|2022-05-10 03:24:10|10024.1|10016.1|10025.1|10017.1|10026.2|10020.5|10020.6|10015.7|10
1652153060000|2022-05-10 03:24:20|10024.7|10016.7|10020.6|10017.8|10025.7|10019.8|10019.6|10013.8|20
1652153070000|2022-05-10 03:24:30|10021.6|10018.8|10018.3|10015.5|10022.7|10018.8|10018.3|10012.7|4
1652153080000|2022-05-10 03:24:40|10019|10016.2|10021.7|10013.7|10023.7|10016.2|10019|10013.7|9
1652153090000|2022-05-10 03:24:50|10018.6|10015.8|10016.7|10008.7|10021.1|10015.8|10010.6|10005.7|45
1652153100000|2022-05-10 03:25:00|10017|10009|10019.2|10011.2|10020.9|10012.9|10017|10009|17
1652153110000|2022-05-10 03:25:10|10019.7|10011.7|10016.2|10008.2|10020.1|10014.8|10012.3|10006.1|18
1652153120000|2022-05-10 03:25:20|10015.7|10007.7|10014.2|10006.2|10015.7|10010.8|10011.5|10006.1|14
1652153130000|2022-05-10 03:25:30|10014.4|10006.4|10014.7|10006.7|10015.7|10009.8|10012.6|10005.7|5
1652153140000|2022-05-10 03:25:40|10012.6|10009.8|10009.7|10001.7|10015.4|10010.2|10005.3|9998.9|43
1652153150000|2022-05-10 03:25:50|10009.4|10001.4|10011.1|10003.1|10015.1|10007.1|10006|10000.7|21
1652153160000|2022-05-10 03:26:00|10011.2|10003.2|10013.1|10005.1|10013.6|10006.8|10009.6|10003.2|3
1652153170000|2022-05-10 03:26:10|10012.7|10004.7|10008.1|10000.1|10013.1|10006.2|10006|10000.1|13
1652153180000|2022-05-10 03:26:20|10005.3|10002.5|10009.6|10001.6|10010.4|10004.8|10005|9999.4|18
1652153190000|2022-05-10 03:26:30|10010.1|10002.1|10010.1|10002.1|10010.1|10002.1|10008.1|10000.1|0
1652153200000|2022-05-10 03:26:40|10010.2|10002.2|10010.1|10002.1|10011.1|10004.8|10007.6|10001.7|1
1652153210000|2022-05-10 03:26:50|10011.1|10003.1|10013.1|10005.1|10014.2|10006.2|10010.6|10002.6|1
1652153220000|2022-05-10 03:27:00|10010.6|10007.8|10015.1|10007.1|10018.1|10012.2|10010.6|10005.1|15
1652153230000|2022-05-10 03:27:10|10015.2|10007.2|10012|10009.2|10018.6|10012.2|10012|10006.1|13
1652153240000|2022-05-10 03:27:20|10014.6|10006.6|10008.7|10000.7|10014.6|10006.6|10006|10000.1|13
1652153250000|2022-05-10 03:27:30|10009.3|10001.3|10011.1|10003.1|10012.1|10004.1|10009.3|10001.3|3
1652153260000|2022-05-10 03:27:40|10008.3|10005.5|10011.7|10003.7|10012.1|10005.5|10008|10003.4|1
1652153270000|2022-05-10 03:27:50|10012.4|10004.4|10014.4|10006.4|10014.6|10006.6|10012.4|10004.4|1
1652153280000|2022-05-10 03:28:00|10014.1|10006.1|10016.7|10008.7|10016.7|10008.7|10010.6|10005.2|17
1652153290000|2022-05-10 03:28:10|10014.3|10011.5|10014.7|10006.7|10017.7|10011.5|10013.2|10005.2|5
1652153300000|2022-05-10 03:28:20|10014.6|10006.6|10013.1|10005.1|10014.7|10007.2|10009.6|10002.9|26
1652153310000|2022-05-10 03:28:30|10013.4|10005.4|10008.4|10000.4|10013.4|10005.5|10007.6|10000.4|11
1652153320000|2022-05-10 03:28:40|10005.6|10002.8|10017.7|10009.7|10017.7|10009.7|10005.6|10000.4|12
1652153330000|2022-05-10 03:28:50|10018|10010|10014.4|10006.4|10019.7|10014.2|10011.6|10005.7|12
1652153340000|2022-05-10 03:29:00|10014.7|10006.7|10015.4|10007.4|10016.9|10011.2|10013.6|10006.2|9
1652153350000|2022-05-10 03:29:10|10017.1|10009.1|10023.4|10015.4|10024.4|10017.8|10017.1|10009.1|31
1652153360000|2022-05-10 03:29:20|10020.3|10017.5|10022.9|10014.9|10023.4|10017.5|10020.3|10012.4|12
1652153370000|2022-05-10 03:29:30|10022.7|10014.7|10021.5|10013.5|10022.7|10016.1|10018.3|10012|6
1652153380000|2022-05-10 03:29:40|10021.4|10013.4|10017|10009|10021.4|10015.1|10017|10009|8
1652153390000|2022-05-10 03:29:50|10016.6|10008.6|10016|10008|10017.4|10009.4|10013.2|10005.2|14
1652153400000|2022-05-10 03:30:00|10011.9|10009.1|10010.6|10007.8|10013.7|10009.1|10010.3|10004.4|12
1652153410000|2022-05-10 03:30:10|10012.7|10004.7|10014.4|10006.4|10014.4|10006.4|10012.7|10004.7|9
1652153420000|2022-05-10 03:30:20|10014.5|10006.5|10016.4|10008.4|10016.4|10010.5|10012.2|10006.5|3
1652153430000|2022-05-10 03:30:30|10016.8|10008.8|10019|10011|10019|10011|10016.8|10008.8|2
1652153440000|2022-05-10 03:30:40|10019.3|10011.3|10018.9|10010.9|10019.7|10011.7|10018.9|10010.9|5
1652153450000|2022-05-10 03:30:50|10018.4|10010.4|10017.4|10009.4|10018.4|10010.4|10017.4|10009.4|6
1652153460000|2022-05-10 03:31:00|10017|10009|10016.7|10008.7|10017.4|10012.1|10014.9|10008.1|4
1652153470000|2022-05-10 03:31:10|10017|10009|10019.5|10011.5|10020|10012|10017|10009|6
1652153480000|2022-05-10 03:31:20|10020|10012|10018.5|10010.5|10020|10012|10018|10010|9
1652153490000|2022-05-10 03:31:30|10019|10011|10023|10015|10023|10015.4|10017.9|10011|4
1652153500000|2022-05-10 03:31:40|10022|10014|10023|10015|10023|10016.5|10018.9|10014|3
1652153510000|2022-05-10 03:31:50|10023.3|10015.3|10026|10018|10026.2|10020.8|10020.8|10015.3|4
1652153520000|2022-05-10 03:32:00|10026.3|10018.3|10024.5|10016.5|10028|10020|10021.9|10014|16
1652153530000|2022-05-10 03:32:10|10024.2|10016.2|10024|10016|10024.2|10018.8|10020.5|10012.5|3
1652153540000|2022-05-10 03:32:20|10024.3|10016.3|10025|10017|10026|10018|10024.3|10016.3|4
1652153550000|2022-05-10 03:32:30|10025.7|10017.7|10026|10018|10027|10021.1|10023.3|10017.7|5
1652153560000|2022-05-10 03:32:40|10022.9|10020.1|10026|10018|10026|10020.1|10022.9|10018|0
1652153570000|2022-05-10 03:32:50|10025.7|10017.7|10024|10016|10025.7|10019.1|10021.9|10016|4
1652153580000|2022-05-10 03:33:00|10021.8|10019|10026|10018|10026|10019|10021.8|10018|8
1652153590000|2022-05-10 03:33:10|10025|10017|10023|10015|10025.5|10020.1|10021.6|10014.5|3
1652153600000|2022-05-10 03:33:20|10022|10014|10021|10013|10022.3|10017.1|10018.3|10012|3
1652153610000|2022-05-10 03:33:30|10018.9|10016.1|10018|10010|10021|10016.1|10018|10010|2
1652153630000|2022-05-10 03:33:50|10018.3|10010.3|10020|10012|10020.5|10012.5|10018.3|10010.3|6
1652153640000|2022-05-10 03:34:00|10019|10011|10018.5|10010.5|10020|10012|10018.5|10010.5|2
1652153650000|2022-05-10 03:34:10|10019|10011|10018.5|10010.5|10019|10011|10018|10010|2
1652153660000|2022-05-10 03:34:20|10018.6|10010.6|10019|10011|10020|10014.7|10016.9|10010.6|4
1652153670000|2022-05-10 03:34:30|10020|10012|10021|10013|10023|10015|10020|10012|5
1652153680000|2022-05-10 03:34:40|10020.3|10012.3|10022|10014|10022|10015.1|10016.9|10012|6
1652153690000|2022-05-10 03:34:50|10022.1|10014.1|10022|10014|10022.1|10014.1|10022|10014|0
1652153700000|2022-05-10 03:35:00|10023.7|10015.7|10024.6|10016.6|10024.6|10019.1|10021.9|10015.7|3
1652153710000|2022-05-10 03:35:10|10025.5|10017.5|10027|10019|10028|10020.7|10022.9|10017.5|9
1652153720000|2022-05-10 03:35:20|10024.5|10021.7|10030|10022|10030|10023.7|10024.5|10019.8|14
1652153730000|2022-05-10 03:35:30|10027.5|10024.7|10033|10025|10033|10027.7|10027.5|10021|18
1652153740000|2022-05-10 03:35:40|10032.5|10024.5|10032|10024|10033|10026.4|10028.9|10023|4
1652153750000|2022-05-10 03:35:50|10033|10025|10033|10025|10033|10025|10032.8|10024.8|0
1652153760000|2022-05-10 03:36:00|10033.1|10025.1|10033|10025|10034|10027.4|10030.2|10024|6
1652153770000|2022-05-10 03:36:10|10031.5|10023.5|10032.5|10024.5|10033|10026.7|10029.5|10022.8|7
1652153780000|2022-05-10 03:36:20|10032.2|10024.2|10029.5|10021.5|10032.2|10024.2|10029|10021|4
1652153790000|2022-05-10 03:36:30|10030|10022|10029|10021|10030.5|10022.5|10029|10021|0
1652153800000|2022-05-10 03:36:40|10028.3|10020.3|10028.8|10020.8|10029|10023.4|10026.2|10020.3|1
1652153810000|2022-05-10 03:36:50|10028.3|10020.3|10029|10021|10029|10021|10028.3|10020.3|1
1652153820000|2022-05-10 03:37:00|10028.5|10020.5|10029|10021|10029|10021|10028.3|10020.3|1
1652153830000|2022-05-10 03:37:10|10030.2|10022.2|10031.3|10023.3|10032|10024|10030.2|10022.2|8
1652153840000|2022-05-10 03:37:20|10032|10024|10033.5|10025.5|10033.5|10025.5|10032|10024|1
1652153850000|2022-05-10 03:37:30|10036|10028|10036.5|10028.5|10037|10029|10035|10027|12
1652153860000|2022-05-10 03:37:40|10036|10028|10038|10030|10038.5|10032.8|10035.6|10028|4
1652153870000|2022-05-10 03:37:50|10041|10033|10037.3|10029.3|10041|10035.4|10034.2|10028|14
1652153880000|2022-05-10 03:38:00|10037|10029|10037|10029|10037.3|10031.4|10034.2|10028|3
1652153890000|2022-05-10 03:38:10|10036.7|10028.7|10037|10029|10037|10029|10034|10026|2
1652153900000|2022-05-10 03:38:20|||||||||1
1652153910000|2022-05-10 03:38:30|10036.6|10028.6|10036|10028|10037|10029|10036|10028|3
1652153920000|2022-05-10 03:38:40|10033.2|10030.4|10037|10029|10037|10030.4|10033.2|10028|2
1652153930000|2022-05-10 03:38:50|10036.5|10028.5|10036|10028|10036.5|10028.5|10036|10028|1
1652153940000|2022-05-10 03:39:00|10033.9|10031.1|10039|10031|10039.5|10032.1|10033.9|10029|6
1652153960000|2022-05-10 03:39:20|10036.9|10034.1|10040|10032|10040|10034.1|10036.9|10031.5|3
1652153970000|2022-05-10 03:39:30|10039.3|10031.3|10039|10031|10039.3|10033.1|10035.9|10031|1
1652153980000|2022-05-10 03:39:40|||||||||1
1652153990000|2022-05-10 03:39:50|10040|10032|10041.3|10033.3|10042|10034|10039|10031|7
1652154000000|2022-05-10 03:40:00|10041.5|10033.5|10043|10035|10043|10035|10041.3|10033.3|2
1652154010000|2022-05-10 03:40:10|10042.8|10034.8|10043|10035|10044|10038.4|10038.9|10033|9
1652154020000|2022-05-10 03:40:20|10042.7|10034.7|10042|10034|10042.7|10034.7|10041|10033|2
1652154030000|2022-05-10 03:40:30|10041.7|10033.7|10042|10034|10042|10034|10041|10033|3
1652154040000|2022-05-10 03:40:40|10041|10033|10041|10033|10041|10033|10041|10033|7
1652154050000|2022-05-10 03:40:50|10038.8|10036|10043|10035|10045.3|10037.3|10038.8|10033.4|19
1652154060000|2022-05-10 03:41:00|10041.5|10038.7|10044.5|10036.5|10045|10038.7|10041.5|10036.5|9
1652154070000|2022-05-10 03:41:10|10045.5|10037.5|10043|10035|10045.5|10037.5|10043|10035|0
1652154080000|2022-05-10 03:41:20|10043.8|10035.8|10043|10035|10044|10037.8|10039.9|10035|5
1652154090000|2022-05-10 03:41:30|10040.9|10038.1|10043.3|10035.3|10043.3|10038.1|10040.9|10035.3|1
1652154100000|2022-05-10 03:41:40|10043|10035|10043.3|10035.3|10043.3|10035.3|10043|10035|1
1652154110000|2022-05-10 03:41:50|10045.1|10037.1|10044.1|10036.1|10045.1|10040.1|10042.9|10036.1|11
1652154120000|2022-05-10 03:42:00|10044|10036|10045|10037|10046|10040.7|10042.6|10036|5
1652154130000|2022-05-10 03:42:10|10045.1|10037.1|10045|10037|10046|10038|10045|10037|7
1652154140000|2022-05-10 03:42:20|10042.6|10039.8|10045|10037|10045.2|10039.8|10042.6|10036.6|1
1652154150000|2022-05-10 03:42:30|10044.6|10036.6|10043|10035|10045|10037|10043|10035|2
1652154160000|2022-05-10 03:42:40|||||||||3
1652154170000|2022-05-10 03:42:50|10042.7|10034.7|10046|10038|10046|10038|10039.9|10034|16
1652154180000|2022-05-10 03:43:00|10047|10039|10047|10039|10047.1|10041.7|10044.5|10038.1|5
1652154190000|2022-05-10 03:43:10|10046.8|10038.8|10045|10037|10046.8|10040.4|10042.9|10036|8
1652154200000|2022-05-10 03:43:20|10043|10035|10043|10035|10043|10035|10043|10035|0
1652154210000|2022-05-10 03:43:30|10044|10036|10043|10035|10044|10036|10043|10035|1
1652154220000|2022-05-10 03:43:40|10042.8|10034.8|10041|10033|10042.8|10035.8|10038.6|10032.7|9
1652154230000|2022-05-10 03:43:50|10040.7|10032.7|10041.3|10033.3|10041.3|10033.3|10040.3|10032.3|2
1652154240000|2022-05-10 03:44:00|10043|10035|10038.2|10035.4|10043|10035.4|10037.9|10033|1
1652154250000|2022-05-10 03:44:10|10037.2|10034.4|10035.9|10033.1|10039.6|10034.4|10035.9|10031|1
1652154260000|2022-05-10 03:44:20|10038|10030|10040|10032|10040|10034.4|10036.9|10030|5
1652154270000|2022-05-10 03:44:30|10039|10031|10039|10031|10039|10031|10039|10031|0
1652154280000|2022-05-10 03:44:40|||||||||2
1652154290000|2022-05-10 03:44:50|10040|10032|10040|10032|10040|10032|10039.3|10031.3|1
1652154300000|2022-05-10 03:45:00|10039.6|10031.6|10039|10031|10039.6|10033.4|10036.2|10031|2
1652154310000|2022-05-10 03:45:10|10038|10030|10041|10033|10041|10033|10038|10030|4
1652154320000|2022-05-10 03:45:20|10040.6|10032.6|10040.3|10032.3|10040.6|10032.6|10040.3|10032.3|2
1652154330000|2022-05-10 03:45:30|10040|10032|10040|10032|10041|10033|10040|10032|1
1652154340000|2022-05-10 03:45:40|10040.1|10032.1|10041|10033|10041|10033|10040.1|10032.1|2
1652154350000|2022-05-10 03:45:50|10037.9|10035.1|10041|10033|10041|10035.4|10037.2|10032|3
1652154360000|2022-05-10 03:46:00|10038.2|10035.4|10045.3|10037.3|10045.3|10038.1|10037.9|10033.6|6
1652154370000|2022-05-10 03:46:10|10045|10037|10045|10037|10045|10037|10045|10037|0
1652154380000|2022-05-10 03:46:20|10045.3|10037.3|10046|10038|10046|10038.4|10041.2|10036.3|3
1652154390000|2022-05-10 03:46:30|10043.9|10041.1|10048|10040|10049|10043.4|10043.9|10040|7
1652154400000|2022-05-10 03:46:40|10047.6|10039.6|10048|10040|10048|10040|10047.6|10039.6|5
1652154410000|2022-05-10 03:46:50|10044.9|10042.1|10047.3|10039.3|10048|10042.1|10044.9|10039.3|2
1652154420000|2022-05-10 03:47:00|10047|10039|10047|10039|10047|10039|10046.3|10038.3|5
1652154430000|2022-05-10 03:47:10|10044.2|10041.4|10046.3|10038.3|10046.7|10041.4|10043.2|10038|2
1652154440000|2022-05-10 03:47:20|10046.6|10038.6|10046.6|10038.6|10046.6|10038.6|10046.6|10038.6|2
1652154450000|2022-05-10 03:47:30|10047.3|10039.3|10047.7|10039.7|10047.7|10039.7|10047.2|10039.2|3
1652154460000|2022-05-10 03:47:40|10047.2|10039.2|10046.7|10038.7|10047.2|10039.2|10046.5|10038.5|3
1652154470000|2022-05-10 03:47:50|10048|10040|10045.9|10043.1|10048|10043.1|10045.2|10039.7|4
1652154480000|2022-05-10 03:48:00|10045.2|10042.4|10044.2|10041.4|10047.4|10042.4|10043.9|10038.3|3
1652154490000|2022-05-10 03:48:10|10046.3|10038.3|10044|10036|10046.3|10040.1|10042.9|10035|3
1652154500000|2022-05-10 03:48:20|10045|10037|10045.6|10037.6|10045.6|10040.1|10042.5|10037|3
1652154510000|2022-05-10 03:48:30|10046.6|10038.6|10042.9|10040.1|10046.6|10040.1|10042.9|10038|4
1652154520000|2022-05-10 03:48:40|10043.6|10040.8|10047|10039|10047|10042.1|10043.6|10039|4
1652154530000|2022-05-10 03:48:50|10046.4|10038.4|10046|10038|10047|10039|10044.8|10036.8|3
1652154540000|2022-05-10 03:49:00|10043.2|10040.4|10042.9|10040.1|10043.2|10040.4|10042.9|10040.1|1
1652154550000|2022-05-10 03:49:10|10046|10038|10047|10039|10047.3|10041.3|10043.4|10038|3
1652154560000|2022-05-10 03:49:20|10046.7|10038.7|10040.9|10038.1|10046.7|10039.1|10040.1|10034.7|10
1652154570000|2022-05-10 03:49:30|10043.3|10035.3|10046|10038|10046.1|10040.7|10040.9|10035|1
1652154580000|2022-05-10 03:49:40|10045.3|10037.3|10045.3|10037.3|10045.3|10037.3|10045.3|10037.3|2
1652154590000|2022-05-10 03:49:50|10042.6|10039.8|10045.3|10037.3|10045.3|10039.8|10042.6|10037.3|1
1652154600000|2022-05-10 03:50:00|10042.9|10040.1|10041.9|10039.1|10047|10040.4|10041.9|10037|5
1652154610000|2022-05-10 03:50:10|10042.3|10034.3|10042|10034|10043|10035|10041|10033|8
1652154620000|2022-05-10 03:50:20|10042.5|10034.5|10043|10035|10043|10035|10042.5|10034.5|1
1652154630000|2022-05-10 03:50:30|10042|10034|10042|10034|10042.3|10037.1|10039.5|10034|0
1652154640000|2022-05-10 03:50:40|10039.5|10036.7|10045.9|10037.9|10045.9|10039.8|10039.5|10035|5
1652154650000|2022-05-10 03:50:50|10046.1|10038.1|10045.9|10037.9|10046.1|10040|10042.8|10037.3|0
1652154660000|2022-05-10 03:51:00|10042.8|10040|10045.9|10037.9|10045.9|10040.4|10042.8|10037.6|3
1652154670000|2022-05-10 03:51:10|10046.1|10038.1|10043.5|10040.7|10046.3|10040.7|10043.5|10037.9|1
1652154680000|2022-05-10 03:51:20|10043.8|10041|10044.9|10036.9|10046.9|10041|10042.5|10036.4|7
1652154690000|2022-05-10 03:51:30|10045.3|10037.3|10046.9|10038.9|10046.9|10038.9|10045.3|10037.3|3
1652154700000|2022-05-10 03:51:40|10046.6|10038.6|10046.9|10038.9|10046.9|10041|10043.8|10038.4|4
1652154710000|2022-05-10 03:51:50|10044.8|10042|10047.9|10039.9|10047.9|10042|10044.8|10039.9|3
1652154720000|2022-05-10 03:52:00|10048.3|10040.3|10052.9|10044.9|10053.3|10047.3|10046.7|10040.3|43
1652154730000|2022-05-10 03:52:10|10053.1|10045.1|10056.9|10048.9|10057.3|10052|10050.8|10045.1|11
1652154740000|2022-05-10 03:52:20|10057.3|10049.3|10065.3|10057.3|10065.9|10058|10055.5|10049.3|51
1652154750000|2022-05-10 03:52:30|10065.7|10057.7|10067.6|10059.6|10068.9|10062.3|10061.5|10055.9|16
1652154760000|2022-05-10 03:52:40|10066.9|10058.9|10065.9|10057.9|10067.3|10061|10063.8|10057.9|13
1652154770000|2022-05-10 03:52:50|10063.5|10060.7|10066.9|10058.9|10066.9|10061.4|10063.5|10058.9|6
1652154780000|2022-05-10 03:53:00|10064.2|10061.4|10065.9|10057.9|10067.3|10061.4|10063.8|10057.9|13
1652154790000|2022-05-10 03:53:10|10063.2|10060.4|10062.8|10060|10065.9|10060.4|10062.8|10057.9|4
1652154800000|2022-05-10 03:53:20|10065.9|10057.9|10065.9|10057.9|10067.8|10062.4|10063.8|10057.6|9
1652154810000|2022-05-10 03:53:30|10063.2|10060.4|10067.6|10059.6|10067.6|10062|10062.7|10056.9|2
1652154830000|2022-05-10 03:53:50|10066.9|10058.9|10066.9|10058.9|10066.9|10058.9|10066.9|10058.9|0
1652154840000|2022-05-10 03:54:00|10064.2|10061.4|10065.9|10057.9|10065.9|10061.4|10062.8|10057.6|2
1652154850000|2022-05-10 03:54:10|10064.9|10056.9|10065.9|10057.9|10065.9|10057.9|10064.9|10056.9|5
1652154860000|2022-05-10 03:54:20|10064.9|10056.9|10064.3|10056.3|10064.9|10059.4|10061.8|10055.9|7
1652154870000|2022-05-10 03:54:30|||||||||3
1652154880000|2022-05-10 03:54:40|10061.9|10053.9|10061.9|10053.9|10061.9|10057|10058.8|10053.9|6
1652154890000|2022-05-10 03:54:50|10062.2|10054.2|10063.9|10055.9|10063.9|10058|10060.8|10054.2|1
1652154900000|2022-05-10 03:55:00|10061.2|10058.4|10061.9|10053.9|10063.9|10058.4|10058.8|10053.9|6
1652154910000|2022-05-10 03:55:10|10058.8|10056|10059.9|10051.9|10062.9|10056|10058.8|10051.9|6
1652154920000|2022-05-10 03:55:20|10059.6|10051.6|10056.8|10054|10059.9|10055|10056.8|10051.6|2
1652154930000|2022-05-10 03:55:30|10059.9|10051.9|10054.8|10052|10059.9|10052.4|10054.5|10048.9|24
1652154940000|2022-05-10 03:55:40|10057.6|10049.6|10057.9|10049.9|10057.9|10049.9|10057.6|10049.6|3
1652154950000|2022-05-10 03:55:50|10055.8|10053|10060.9|10052.9|10060.9|10055|10055.8|10050.6|5
1652154960000|2022-05-10 03:56:00|10058.8|10056|10062.9|10054.9|10062.9|10056|10058.8|10053.9|4
1652154970000|2022-05-10 03:56:10|10061.9|10053.9|10062.6|10054.6|10062.6|10057|10059.8|10053.9|1
1652154980000|2022-05-10 03:56:20|10062.9|10054.9|10065.6|10057.6|10065.9|10060.4|10062.9|10054.9|4
1652154990000|2022-05-10 03:56:30|10064.9|10056.9|10066.9|10058.9|10066.9|10060|10061.8|10055.6|21
1652155000000|2022-05-10 03:56:40|10065.1|10057.1|10069.4|10061.4|10069.9|10063|10062.2|10056.9|27
1652155010000|2022-05-10 03:56:50|10070.1|10062.1|10069.9|10061.9|10071.9|10064.7|10067.5|10061.9|11
1652155020000|2022-05-10 03:57:00|10070.1|10062.1|10068.9|10060.9|10070.6|10065|10064.8|10058.9|18
1652155030000|2022-05-10 03:57:10|10066.5|10063.7|10071.9|10063.9|10071.9|10066.4|10066.5|10060.9|42
1652155040000|2022-05-10 03:57:20|10068.8|10066|10069.6|10061.6|10071.3|10066|10067.1|10061.6|2
1652155050000|2022-05-10 03:57:30|10069.9|10061.9|10068.9|10060.9|10069.9|10064.4|10066.8|10060.9|2
1652155070000|2022-05-10 03:57:50|10069.2|10061.2|10076.6|10068.6|10076.6|10071|10069.2|10061.2|30
1652155080000|2022-05-10 03:58:00|10076.2|10068.2|10076.9|10068.9|10077.6|10072|10072.1|10066.5|29
1652155090000|2022-05-10 03:58:10|10081.5|10073.5|10078.6|10070.6|10081.5|10073.5|10077.9|10069.9|20
1652155100000|2022-05-10 03:58:20|10080.2|10072.2|10081.9|10073.9|10082.3|10077|10079.5|10072.2|22
1652155110000|2022-05-10 03:58:30|10079.5|10076.7|10079.9|10071.9|10082.1|10076.7|10077.8|10071.2|33
1652155120000|2022-05-10 03:58:40|10079.6|10071.6|10077.9|10069.9|10079.6|10072.7|10075.5|10069.2|6
1652155130000|2022-05-10 03:58:50|10079.9|10071.9|10077.9|10069.9|10079.9|10073.7|10076.5|10069.9|4
1652155140000|2022-05-10 03:59:00|10075.5|10072.7|10083.6|10075.6|10086.6|10080|10075.5|10069.6|41
1652155150000|2022-05-10 03:59:10|10083.7|10075.7|10078.9|10070.9|10083.7|10075.7|10077.8|10070.7|10
1652155160000|2022-05-10 03:59:20|10077.9|10069.9|10078.9|10070.9|10078.9|10073.4|10076.2|10069.6|8
1652155170000|2022-05-10 03:59:30|10076.2|10073.4|10077.9|10069.9|10078.4|10073.4|10075.8|10069.9|0
1652155180000|2022-05-10 03:59:40|10075.8|10073|10079.9|10071.9|10081.3|10076|10075.8|10071|12
1652155190000|2022-05-10 03:59:50|10080.3|10072.3|10079.9|10071.9|10081.4|10076|10077.5|10071.9|4
1652155200000|2022-05-10 04:00:00|10079.2|10071.2|10080.6|10072.6|10081.6|10075.3|10076.5|10071.1|13
1652155210000|2022-05-10 04:00:10|10080.9|10072.9|10082.6|10074.6|10083.6|10075.6|10080.9|10072.9|1
1652155220000|2022-05-10 04:00:20|10076.8|10074|10079.9|10071.9|10079.9|10074|10075.8|10070.6|36
1652155230000|2022-05-10 04:00:30|10079.6|10071.6|10079.2|10071.2|10079.6|10074|10076.1|10070.9|4
1652155240000|2022-05-10 04:00:40|10078.9|10070.9|10078.6|10070.6|10078.9|10070.9|10078.6|10070.6|1
1652155250000|2022-05-10 04:00:50|10077.2|10069.2|10075.5|10072.7|10078.2|10072.7|10075.1|10069.2|0
1652155260000|2022-05-10 04:01:00|10075.1|10072.3|10076.9|10068.9|10077.9|10072.3|10074.5|10067.9|5
1652155270000|2022-05-10 04:01:10|10076.1|10068.1|10075.9|10067.9|10076.1|10068.1|10074.9|10066.9|9
1652155280000|2022-05-10 04:01:20|10072.8|10070|10080.4|10072.4|10080.7|10075.3|10071.5|10065.9|22
1652155290000|2022-05-10 04:01:30|10079.6|10071.6|10078.4|10070.4|10079.6|10071.6|10078.4|10070.4|2
1652155300000|2022-05-10 04:01:40|10078.9|10070.9|10078.9|10070.9|10078.9|10070.9|10078.9|10070.9|0
1652155310000|2022-05-10 04:01:50|10077|10074.2|10089.9|10081.9|10089.9|10083.7|10077|10074.2|37
1652155320000|2022-05-10 04:02:00|10087.2|10084.4|10091.6|10083.6|10091.9|10084.4|10086.8|10081.4|5
1652155330000|2022-05-10 04:02:10|10089.1|10086.3|10093.2|10085.2|10094.2|10088.3|10089.1|10084.2|20
1652155340000|2022-05-10 04:02:20|10093.4|10085.4|10090.1|10087.3|10094.2|10087.3|10090.1|10084.2|18
1652155350000|2022-05-10 04:02:30|10092.2|10084.2|10093.2|10085.2|10095.6|10087.6|10092.2|10084.2|13
1652155360000|2022-05-10 04:02:40|10093.5|10085.5|10092.2|10084.2|10095.2|10089|10091.8|10084.2|21
1652155370000|2022-05-10 04:02:50|10093.2|10085.2|10093.1|10085.1|10093.6|10085.6|10093.1|10085.1|1
1652155380000|2022-05-10 04:03:00|10092.9|10084.9|10089.2|10081.2|10092.9|10084.9|10089.2|10081.2|10
1652155390000|2022-05-10 04:03:10|10089.6|10081.6|10089.9|10081.9|10090.4|10083.7|10086.1|10080.2|14
1652155400000|2022-05-10 04:03:20|10090.3|10082.3|10090.4|10082.4|10093.6|10088.4|10090.3|10082.3|12
1652155410000|2022-05-10 04:03:30|10090.1|10082.1|10090.1|10082.1|10090.1|10082.1|10090.1|10082.1|0
1652155420000|2022-05-10 04:03:40|10090.2|10082.2|10092.6|10084.6|10092.6|10084.6|10090.2|10082.2|1
1652155430000|2022-05-10 04:03:50|10091.1|10083.1|10089.1|10081.1|10091.2|10085.3|10088.1|10081.1|6
1652155440000|2022-05-10 04:04:00|10087.9|10079.9|10088.4|10080.4|10088.9|10082|10084.1|10079.2|8
1652155450000|2022-05-10 04:04:10|10088.3|10080.3|10085.9|10077.9|10088.3|10081.4|10084.2|10077.9|17
1652155460000|2022-05-10 04:04:20|10086.3|10078.3|10086.8|10078.8|10087.1|10079.1|10086.3|10078.3|2
1652155470000|2022-05-10 04:04:30|10086.3|10078.3|10082.8|10080|10086.8|10080|10082.8|10077.9|2
1652155480000|2022-05-10 04:04:40|10084.9|10076.9|10084.9|10076.9|10084.9|10076.9|10084.9|10076.9|5
1652155490000|2022-05-10 04:04:50|10084.8|10076.8|10082.9|10074.9|10084.9|10076.9|10082.9|10074.9|8
1652155500000|2022-05-10 04:05:00|10080.2|10077.4|10086.6|10078.6|10087.1|10080.7|10080.2|10074.6|21
1652155510000|2022-05-10 04:05:10|10086.7|10078.7|10085.2|10077.2|10088.2|10082.8|10085.1|10077.1|5
1652155520000|2022-05-10 04:05:20|10086.1|10078.1|10091.2|10083.2|10092.2|10086.7|10086.1|10078.1|5
1652155530000|2022-05-10 04:05:30|10090.9|10082.9|10091.6|10083.6|10093.4|10085.4|10090.6|10082.6|7
1652155540000|2022-05-10 04:05:40|10091.5|10083.5|10089.5|10081.5|10091.5|10083.5|10089.5|10081.5|8
1652155550000|2022-05-10 04:05:50|10089.1|10081.1|10089.3|10081.3|10090.9|10083.7|10086.5|10081.1|21
1652155560000|2022-05-10 04:06:00|10089.9|10081.9|10089.9|10081.9|10089.9|10084.4|10087.2|10081.9|2
1652155570000|2022-05-10 04:06:10|10089.8|10081.8|10089.3|10081.3|10089.8|10081.8|10089.3|10081.3|2
1652155580000|2022-05-10 04:06:20|10089.9|10081.9|10089.9|10081.9|10089.9|10084.4|10087.2|10080.6|9
1652155590000|2022-05-10 04:06:30|10090.2|10082.2|10089.4|10081.4|10090.5|10082.5|10089.3|10081.3|9
1652155600000|2022-05-10 04:06:40|10088.9|10080.9|10089.4|10081.4|10089.4|10081.4|10088.9|10080.9|1
1652155610000|2022-05-10 04:06:50|10088.9|10080.9|10090.5|10082.5|10090.5|10082.5|10088.9|10080.9|15
1652155620000|2022-05-10 04:07:00|10091.5|10083.5|10090.5|10082.5|10091.9|10086.6|10088.4|10082|4
1652155630000|2022-05-10 04:07:10|10087.8|10085|10089.5|10081.5|10090.3|10085|10086.8|10081.5|3
1652155640000|2022-05-10 04:07:20|10089.9|10081.9|10090.4|10082.4|10090.9|10082.9|10089.9|10081.9|1
1652155650000|2022-05-10 04:07:30|10088.1|10085.3|10089.5|10081.5|10090.4|10085.3|10088.1|10081.5|2
1652155660000|2022-05-10 04:07:40|10086.8|10084|10086.4|10083.6|10086.8|10084|10086.4|10083.6|0
1652155670000|2022-05-10 04:07:50|10089.2|10081.2|10088.9|10080.9|10089.5|10083.6|10086.4|10080.9|5
1652155680000|2022-05-10 04:08:00|||||||||2
1652155690000|2022-05-10 04:08:10|10088.6|10080.6|10088.2|10080.2|10088.6|10080.6|10088.2|10080.2|2
1652155710000|2022-05-10 04:08:30|10086.6|10078.6|10078.9|10070.9|10086.6|10078.6|10078.5|10070.5|39
1652155720000|2022-05-10 04:08:40|10078.6|10070.6|10077.9|10069.9|10079.4|10073.3|10074.4|10068.9|10
1652155730000|2022-05-10 04:08:50|10075.4|10072.6|10077.3|10074.5|10079.9|10074.6|10075.4|10070.7|4
1652155740000|2022-05-10 04:09:00|10077.1|10074.3|10076.9|10068.9|10079.9|10074.3|10075.1|10068.9|9
1652155750000|2022-05-10 04:09:10|10074.1|10071.3|10075.9|10067.9|10076.7|10071.3|10073.4|10067.9|4
1652155760000|2022-05-10 04:09:20|10073.8|10071|10075.9|10067.9|10075.9|10071|10073.1|10067.9|6
1652155770000|2022-05-10 04:09:30|10076.2|10068.2|10076.4|10068.4|10077.9|10069.9|10075.9|10067.9|6
1652155780000|2022-05-10 04:09:40|10076.5|10068.5|10077.5|10069.5|10077.5|10070.9|10073.7|10067.9|5
1652155790000|2022-05-10 04:09:50|10075.1|10072.3|10076.9|10068.9|10079.2|10072.3|10075.1|10068.9|8
1652155800000|2022-05-10 04:10:00|10076.2|10068.2|10075.9|10067.9|10076.9|10070.7|10073.5|10067.9|4
1652155810000|2022-05-10 04:10:10|10076.2|10068.2|10076.5|10068.5|10076.9|10071.6|10074.1|10068.2|3
1652155820000|2022-05-10 04:10:20|10072.8|10070|10075.9|10067.9|10076.2|10071|10072.8|10067.5|2
1652155830000|2022-05-10 04:10:30|10072.8|10070|10075.2|10067.2|10075.2|10070|10072.8|10067.2|5
1652155840000|2022-05-10 04:10:40|10072.8|10070|10073.1|10070.3|10075.9|10070.3|10072.8|10067.2|2
1652155850000|2022-05-10 04:10:50|10075.9|10067.9|10075.9|10067.9|10075.9|10067.9|10075.9|10067.9|1
1652155860000|2022-05-10 04:11:00|10072.8|10070|10075.2|10067.2|10075.9|10070|10072.8|10067.2|2
1652155870000|2022-05-10 04:11:10|10075.6|10067.6|10080.9|10072.9|10080.9|10072.9|10075.5|10067.5|10
1652155880000|2022-05-10 04:11:20|10080|10072|10077.9|10069.9|10080|10072|10077.9|10069.9|0
1652155890000|2022-05-10 04:11:30|10078.9|10070.9|10081.9|10073.9|10082.4|10074.6|10077.4|10070.9|4
1652155900000|2022-05-10 04:11:40|10081.6|10073.6|10080.9|10072.9|10082.9|10076|10078.8|10071.9|8
1652155910000|2022-05-10 04:11:50|10080.4|10072.4|10080.4|10072.4|10080.4|10072.4|10080.4|10072.4|0
1652155920000|2022-05-10 04:12:00|10080.9|10072.9|10078.4|10070.4|10080.9|10072.9|10075.1|10069.5|9
1652155930000|2022-05-10 04:12:10|10078.5|10070.5|10076.9|10068.9|10078.9|10070.9|10076.5|10068.5|2
1652155940000|2022-05-10 04:12:20|10074.4|10071.6|10076.9|10068.9|10076.9|10071.6|10074.4|10068.9|2
1652155960000|2022-05-10 04:12:40|10075.9|10067.9|10072.9|10064.9|10075.9|10069|10070.4|10063.9|16
1652155970000|2022-05-10 04:12:50|10073.6|10065.6|10073.6|10065.6|10073.9|10065.9|10073.6|10065.6|3
1652155980000|2022-05-10 04:13:00|10072.9|10064.9|10070.9|10062.9|10073.4|10067.3|10069.4|10061.9|10
1652155990000|2022-05-10 04:13:10|10070.6|10062.6|10070.2|10062.2|10070.6|10064|10066.8|10061.7|2
1652156000000|2022-05-10 04:13:20|10070.4|10062.4|10070.7|10062.7|10071.9|10063.9|10069.7|10061.7|6
1652156010000|2022-05-10 04:13:30|10070.4|10062.4|10069.9|10061.9|10070.9|10062.9|10069.7|10061.7|8
1652156020000|2022-05-10 04:13:40|10070|10062|10067.8|10065|10070.9|10065|10067.5|10061.9|3
1652156030000|2022-05-10 04:13:50|10068.1|10065.3|10071.9|10063.9|10071.9|10065.7|10068.1|10062.9|8
1652156040000|2022-05-10 04:14:00|10071.7|10063.7|10071.4|10063.4|10071.7|10063.7|10071.4|10063.4|0
1652156050000|2022-05-10 04:14:10|10071.5|10063.5|10070.9|10062.9|10071.9|10063.9|10070.9|10062.9|3
1652156060000|2022-05-10 04:14:20|10068.1|10065.3|10070.9|10062.9|10071.9|10065.3|10068.1|10062.2|1
1652156070000|2022-05-10 04:14:30|10071.2|10063.2|10071.2|10063.2|10071.2|10066|10068.8|10063.2|1
1652156080000|2022-05-10 04:14:40|10070.9|10062.9|10070.9|10062.9|10070.9|10062.9|10070.9|10062.9|0
1652156090000|2022-05-10 04:14:50|10071.6|10063.6|10071.9|10063.9|10071.9|10066.3|10069.1|10063.6|1
1652156100000|2022-05-10 04:15:00|10069.1|10066.3|10072.5|10064.5|10072.5|10067|10069.1|10064.5|2
1652156110000|2022-05-10 04:15:10|10069.8|10067|10072|10064|10072.5|10067|10069.8|10063.9|4
1652156120000|2022-05-10 04:15:20|10072.2|10064.2|10074.9|10066.9|10075.4|10069.6|10070.4|10064.2|13
1652156130000|2022-05-10 04:15:30|10073.1|10070.3|10076.9|10068.9|10077.9|10071|10073.1|10067.9|6
1652156140000|2022-05-10 04:15:40|10074.4|10071.6|10074.9|10066.9|10077.5|10072.6|10074.4|10066.9|8
1652156150000|2022-05-10 04:15:50|10079.9|10071.9|10080.2|10072.2|10081.9|10076|10078.1|10071.9|19
1652156160000|2022-05-10 04:16:00|10079.9|10071.9|10078.9|10070.9|10080.6|10072.6|10078.9|10070.9|1
1652156170000|2022-05-10 04:16:10|10078.2|10070.2|10078.5|10070.5|10078.9|10070.9|10078.2|10070.2|3
1652156180000|2022-05-10 04:16:20|10078.2|10070.2|10077.9|10069.9|10078.4|10073|10075.8|10069.9|5
1652156200000|2022-05-10 04:16:40|10078.6|10070.6|10082.9|10074.9|10085.2|10077.2|10078.6|10070.6|15
1652156210000|2022-05-10 04:16:50|10083.2|10075.2|10090.9|10082.9|10090.9|10084.3|10083.1|10075.2|45
1652156220000|2022-05-10 04:17:00|10088.1|10085.3|10090.2|10082.2|10090.2|10085.3|10085.8|10080.2|15
1652156230000|2022-05-10 04:17:10|10091.2|10083.2|10091.9|10083.9|10093.1|10085.1|10091.2|10083.2|4
1652156240000|2022-05-10 04:17:20|10089.4|10086.6|10090.9|10082.9|10091.9|10086.6|10088.8|10082.2|4
1652156250000|2022-05-10 04:17:30|10090.5|10082.5|10091.2|10083.2|10091.9|10085.3|10087.8|10082.5|1
1652156260000|2022-05-10 04:17:40|10090.9|10082.9|10089.2|10081.2|10090.9|10082.9|10088.9|10080.9|2
1652156270000|2022-05-10 04:17:50|10086.8|10084|10088.9|10080.9|10089.2|10084.3|10086.4|10080.6|4
1652156280000|2022-05-10 04:18:00|10086.1|10083.3|10088.2|10080.2|10088.9|10083.3|10086.1|10080.2|3
1652156290000|2022-05-10 04:18:10|10085.2|10077.2|10081.9|10073.9|10085.9|10080|10076.4|10072|31
1652156300000|2022-05-10 04:18:20|10081.5|10073.5|10080.9|10072.9|10081.5|10076|10076.8|10071.9|6
1652156310000|2022-05-10 04:18:30|10080.6|10072.6|10080.7|10072.7|10080.9|10072.9|10080.2|10072.2|1
1652156320000|2022-05-10 04:18:40|10080.9|10072.9|10083.9|10075.9|10083.9|10078|10078.4|10072.9|4
1652156330000|2022-05-10 04:18:50|10084.2|10076.2|10083.9|10075.9|10084.4|10078.6|10080.8|10075.9|2
1652156340000|2022-05-10 04:19:00|10084.2|10076.2|10084.2|10076.2|10084.9|10076.9|10083.9|10075.9|4
1652156350000|2022-05-10 04:19:10|10083.9|10075.9|10082.9|10074.9|10083.9|10078.3|10081.1|10074.9|4
1652156360000|2022-05-10 04:19:20|10079.8|10077|10085.9|10077.9|10085.9|10078|10079.8|10076.1|12
1652156370000|2022-05-10 04:19:30|10085.6|10077.6|10087.9|10079.9|10087.9|10079.9|10085.2|10077.2|7
1652156380000|2022-05-10 04:19:40|10085.4|10082.6|10087.9|10079.9|10087.9|10082.6|10085.4|10079.2|3
1652156390000|2022-05-10 04:19:50|10085.4|10082.6|10087.9|10079.9|10087.9|10082.6|10085.4|10079.9|1
1652156400000|2022-05-10 04:20:00|10090.2|10082.2|10094.7|10086.7|10095.4|10088|10089.8|10082.2|25
1652156410000|2022-05-10 04:20:10|10094.9|10086.9|10095.9|10087.9|10095.9|10089|10091.8|10085.5|5
1652156420000|2022-05-10 04:20:20|10095.7|10087.7|10093.9|10085.9|10096.9|10090.3|10091.4|10085.9|24
1652156430000|2022-05-10 04:20:30|10091.8|10089|10091.4|10088.6|10093.9|10089|10091.4|10085.9|1
1652156440000|2022-05-10 04:20:40|10093.9|10085.9|10091.8|10089|10093.9|10089|10091.8|10085.9|1
1652156450000|2022-05-10 04:20:50|10092.8|10090|10093.9|10085.9|10094.9|10090|10091.1|10085.9|11
1652156460000|2022-05-10 04:21:00|10090.8|10088|10090.1|10087.3|10092.9|10088|10089.8|10084.9|2
1652156470000|2022-05-10 04:21:10|10089.4|10086.6|10087.4|10079.4|10091.9|10086.6|10084.8|10078.9|24
1652156480000|2022-05-10 04:21:20|10087.9|10079.9|10087.7|10079.7|10088.4|10082.6|10085.4|10079.7|1
1652156490000|2022-05-10 04:21:30|10087.2|10079.2|10086.9|10078.9|10087.2|10079.2|10086.9|10078.9|0
1652156500000|2022-05-10 04:21:40|10087.2|10079.2|10085.9|10077.9|10087.2|10079.2|10085.9|10077.9|0
1652156510000|2022-05-10 04:21:50|10085.6|10077.6|10083.9|10075.9|10085.6|10079.3|10081.8|10075.9|8
1652156520000|2022-05-10 04:22:00|10084.2|10076.2|10084.9|10076.9|10085.4|10078.6|10081.4|10075.9|2
1652156550000|2022-05-10 04:22:30|10083.9|10075.9|10083.9|10075.9|10083.9|10075.9|10083.9|10075.9|1
1652156560000|2022-05-10 04:22:40|||||||||1
1652156570000|2022-05-10 04:22:50|10083.8|10075.8|10084.8|10076.8|10085.8|10079.9|10082.7|10075.8|5
1652156580000|2022-05-10 04:23:00|10084.7|10076.7|10084.7|10076.7|10084.7|10076.7|10084.7|10076.7|1
1652156590000|2022-05-10 04:23:10|10084.3|10076.3|10084.8|10076.8|10085.7|10077.7|10084.2|10076.2|2
1652156630000|2022-05-10 04:23:50|10082.1|10079.3|10085.8|10077.8|10085.8|10079.3|10082.1|10076.8|3
1652156640000|2022-05-10 04:24:00|10083.1|10080.3|10081.7|10078.9|10084.8|10080.3|10081.7|10076.8|4
1652156650000|2022-05-10 04:24:10|10082.1|10079.3|10083.1|10080.3|10083.1|10080.3|10082.1|10079.3|2
1652156660000|2022-05-10 04:24:20|10085.2|10077.2|10082.7|10079.9|10085.2|10079.9|10082.7|10077.2|1
1652156680000|2022-05-10 04:24:40|10083.1|10080.3|10085.2|10077.2|10085.2|10080.3|10083.1|10077.2|0
1652156700000|2022-05-10 04:25:00|10080.8|10072.8|10083.2|10075.2|10083.2|10077.7|10079.4|10072.8|15
1652156710000|2022-05-10 04:25:10|10080.1|10077.3|10084.8|10076.8|10084.8|10079.6|10080.1|10075.8|2
1652156730000|2022-05-10 04:25:30|||||||||1
1652156750000|2022-05-10 04:25:50|10085.2|10077.2|10087.8|10079.8|10087.8|10081.9|10084.7|10077.2|7
1652156760000|2022-05-10 04:26:00|10085.1|10082.3|10084.8|10076.8|10087.8|10082.3|10082.7|10075.8|7
1652156770000|2022-05-10 04:26:10|10082.1|10079.3|10081.7|10078.9|10082.1|10079.3|10081.7|10078.9|0
1652156780000|2022-05-10 04:26:20|10080.7|10077.9|10083.2|10075.2|10083.2|10077.9|10080.7|10075.2|2
1652156790000|2022-05-10 04:26:30|10080.7|10077.9|10083.8|10075.8|10084|10077.9|10080.7|10075.5|2
1652156800000|2022-05-10 04:26:40|10081.1|10078.3|10083.8|10075.8|10083.8|10078.3|10081.1|10075.8|0
1652156820000|2022-05-10 04:27:00|10081.1|10078.3|10083.2|10075.2|10084.8|10078.3|10081.1|10075.2|1
1652156830000|2022-05-10 04:27:10|10080.7|10072.7|10081.8|10073.8|10082.8|10074.8|10080.7|10072.7|1
1652156840000|2022-05-10 04:27:20|10078.7|10075.9|10079.8|10071.8|10080.4|10075.9|10077.8|10069.8|10
1652156850000|2022-05-10 04:27:30|10078.1|10075.3|10079.1|10076.3|10081.8|10076.3|10078|10071.8|2
1652156860000|2022-05-10 04:27:40|10081.8|10073.8|10078.7|10075.9|10082.2|10076.2|10078.7|10073.8|2
1652156880000|2022-05-10 04:28:00|10080.3|10072.3|10079.8|10071.8|10080.8|10072.8|10079.8|10071.8|1
1652156900000|2022-05-10 04:28:20|10080|10072|10079.8|10071.8|10080.8|10072.8|10079.8|10071.8|5
1652156910000|2022-05-10 04:28:30|10080.3|10072.3|10080.8|10072.8|10080.8|10072.8|10080.3|10072.3|2
1652156940000|2022-05-10 04:29:00|10077.7|10074.9|10080.3|10072.3|10080.3|10074.9|10077.7|10072.3|1
1652156950000|2022-05-10 04:29:10|10080.8|10072.8|10079.8|10071.8|10080.8|10072.8|10078.8|10070.8|3
1652156960000|2022-05-10 04:29:20|10077.1|10074.3|10077.1|10074.3|10077.1|10074.3|10077.1|10074.3|0
1652156970000|2022-05-10 04:29:30|10076.7|10073.9|10081.4|10078.6|10084.2|10078.9|10076.7|10071.8|12
1652156980000|2022-05-10 04:29:40|10081.7|10078.9|10086.3|10078.3|10086.3|10079.9|10081.7|10076.8|2
1652156990000|2022-05-10 04:29:50|10086.8|10078.8|10086.3|10078.3|10086.8|10081.6|10084.4|10078.3|1
1652157000000|2022-05-10 04:30:00|10088.8|10080.8|10090.2|10082.2|10090.2|10084.2|10085.7|10079.8|16
1652157010000|2022-05-10 04:30:10|10089.8|10081.8|10089.8|10081.8|10091.8|10085.9|10086.7|10080.8|6
1652157020000|2022-05-10 04:30:20|10090.2|10082.2|10089.8|10081.8|10090.8|10085.3|10087.4|10081.8|1
1652157030000|2022-05-10 04:30:30|10087.7|10084.9|10090.3|10082.3|10090.3|10084.9|10087.7|10081.8|3
1652157040000|2022-05-10 04:30:40|10088|10085.2|10091.8|10083.8|10091.8|10085.9|10087.7|10081.8|4
1652157050000|2022-05-10 04:30:50|10091.7|10083.7|10085.7|10082.9|10091.7|10084.9|10085.7|10080.8|4
1652157060000|2022-05-10 04:31:00|10086.1|10083.3|10090.2|10082.2|10091.3|10085.9|10086.1|10080.8|4
1652157070000|2022-05-10 04:31:10|10088.7|10085.9|10089.7|10086.9|10092.2|10086.9|10088.4|10082.8|2
1652157080000|2022-05-10 04:31:20|10092.2|10084.2|10089.8|10081.8|10092.2|10086.9|10088.4|10081.8|7
1652157090000|2022-05-10 04:31:30|10087.1|10084.3|10088.8|10080.8|10088.8|10084.4|10087.1|10080.8|2
1652157100000|2022-05-10 04:31:40|10085.7|10082.9|10086.7|10083.9|10088.8|10083.9|10085.4|10079.8|4
1652157110000|2022-05-10 04:31:50|10086.4|10083.6|10082.8|10074.8|10088.8|10083.6|10082.8|10074.8|13
1652157120000|2022-05-10 04:32:00|10082.5|10074.5|10086.8|10078.8|10086.8|10078.8|10079.7|10073.8|1
1652157130000|2022-05-10 04:32:10|10088.2|10080.2|10085.3|10077.3|10088.2|10083.3|10084.8|10076.8|3
1652157140000|2022-05-10 04:32:20|10085.5|10077.5|10081.8|10073.8|10085.5|10077.5|10080.8|10072.8|5
1652157160000|2022-05-10 04:32:40|10082.2|10074.2|10080.8|10072.8|10083.5|10076.3|10078.7|10072.8|6
1652157170000|2022-05-10 04:32:50|10083.3|10075.3|10080.8|10072.8|10083.3|10075.3|10080.8|10072.8|5
1652157180000|2022-05-10 04:33:00|10081.3|10073.3|10090.8|10082.8|10090.8|10082.9|10081.3|10073.3|20
1652157190000|2022-05-10 04:33:10|10091|10083|10095.7|10087.7|10095.8|10090.3|10091|10083|20
1652157200000|2022-05-10 04:33:20|10095.8|10087.8|10095.8|10087.8|10096.8|10090.3|10092.7|10086.1|10
1652157210000|2022-05-10 04:33:30|10093.4|10090.6|10094.8|10086.8|10095.8|10090.6|10090.4|10084.2|14
1652157220000|2022-05-10 04:33:40|10092.7|10089.9|10096.1|10088.1|10096.8|10089.9|10092.7|10086.8|7
1652157230000|2022-05-10 04:33:50|10097.3|10089.3|10097.3|10089.3|10098.8|10090.8|10097.3|10089.3|2
1652157240000|2022-05-10 04:34:00|10097|10089|10097.8|10089.8|10097.8|10089.8|10095.8|10087.8|6
1652157250000|2022-05-10 04:34:10|10098|10090|10098.8|10090.8|10098.8|10090.8|10096.8|10088.8|1
1652157260000|2022-05-10 04:34:20|10098.3|10090.3|10098.8|10090.8|10098.8|10092.9|10095.7|10089.8|2
1652157270000|2022-05-10 04:34:30|10096.7|10093.9|10099.8|10091.8|10099.8|10093.9|10095.4|10089.8|5
1652157280000|2022-05-10 04:34:40|10099.5|10091.5|10100.8|10092.8|10100.8|10094.3|10096.7|10091.5|5
1652157290000|2022-05-10 04:34:50|10096.7|10093.9|10098.8|10090.8|10099.8|10093.9|10095.7|10089.8|19
1652157300000|2022-05-10 04:35:00|10098.5|10090.5|10094.7|10091.9|10098.5|10091.9|10094.7|10089.8|0
1652157310000|2022-05-10 04:35:10|10097|10089|10097.8|10089.8|10098.7|10090.7|10096.8|10088.8|7
1652157320000|2022-05-10 04:35:20|10097.7|10089.7|10097.8|10089.8|10097.8|10089.8|10097.7|10089.7|2
1652157340000|2022-05-10 04:35:40|10097.5|10089.5|10096.8|10088.8|10097.5|10089.5|10096.8|10088.8|1
1652157350000|2022-05-10 04:35:50|10098.2|10090.2|10097.8|10089.8|10098.3|10090.3|10097.2|10089.2|9
1652157360000|2022-05-10 04:36:00|10098.2|10090.2|10098.8|10090.8|10100.2|10093.6|10095.7|10090.2|7
1652157370000|2022-05-10 04:36:10|10099|10091|10098.8|10090.8|10099.8|10093.6|10096.4|10090.8|5
1652157380000|2022-05-10 04:36:20|10096.6|10093.8|10100.2|10092.2|10100.2|10093.8|10096.6|10091.2|2
1652157390000|2022-05-10 04:36:30|10099.8|10091.8|10099.3|10091.3|10100.2|10094.9|10097.4|10090.8|4
1652157400000|2022-05-10 04:36:40|10099.2|10091.2|10096.8|10088.8|10099.2|10092.9|10093.8|10088.3|6
1652157410000|2022-05-10 04:36:50|10097|10089|10095.8|10087.8|10097.8|10092.3|10093.7|10087.7|3
1652157420000|2022-05-10 04:37:00|10095.2|10087.2|10095.8|10087.8|10097.5|10090.3|10091.4|10085.8|4
1652157430000|2022-05-10 04:37:10|10096.9|10088.9|10095.8|10087.8|10097.8|10091.9|10094.7|10086.8|7
1652157440000|2022-05-10 04:37:20|10095.5|10087.5|10094.8|10086.8|10095.5|10087.5|10094.8|10086.8|2
1652157450000|2022-05-10 04:37:30|10095|10087|10095.8|10087.8|10095.8|10087.8|10095|10087|0
1652157460000|2022-05-10 04:37:40|10092.8|10090|10094.4|10086.4|10095.3|10090|10091.7|10085.2|11
1652157470000|2022-05-10 04:37:50|10094.8|10086.8|10095.8|10087.8|10095.8|10088.9|10091.7|10086.6|1
1652157480000|2022-05-10 04:38:00|10095.3|10087.3|10097.8|10089.8|10097.8|10090.9|10093.7|10086.8|7
1652157490000|2022-05-10 04:38:10|10095.3|10092.5|10099.8|10091.8|10099.8|10092.5|10095.3|10089.8|1
1652157500000|2022-05-10 04:38:20|10100.8|10092.8|10101.8|10093.8|10101.8|10096.2|10098.3|10091.9|4
1652157510000|2022-05-10 04:38:30|10099.7|10096.9|10099.7|10096.9|10102.4|10096.9|10099.7|10094.4|1
1652157520000|2022-05-10 04:38:40|10102.4|10094.4|10102.4|10094.4|10102.4|10096.9|10098.3|10093.8|7
1652157530000|2022-05-10 04:38:50|10101.8|10093.8|10101.9|10093.9|10101.9|10093.9|10101.8|10093.8|1
1652157540000|2022-05-10 04:39:00|10101.8|10093.8|10102.8|10094.8|10102.8|10094.8|10101.8|10093.8|0
1652157550000|2022-05-10 04:39:10|10102.4|10094.4|10102.8|10094.8|10102.8|10097.3|10099.7|10093.8|2
1652157560000|2022-05-10 04:39:20|10102.3|10094.3|10100.8|10092.8|10102.3|10094.3|10100.8|10092.8|6
1652157590000|2022-05-10 04:39:50|10100.4|10092.4|10096.8|10088.8|10100.4|10092.4|10096.8|10088.8|8
1652157600000|2022-05-10 04:40:00|10093.7|10090.9|10095.8|10087.8|10096.2|10090.9|10093.7|10087.8|8
1652157610000|2022-05-10 04:40:10|10095.5|10087.5|10094.8|10086.8|10095.5|10089.9|10092.7|10086.8|2
1652157620000|2022-05-10 04:40:20|10092.7|10089.9|10095.8|10087.8|10095.8|10089.9|10092.7|10087.4|2
1652157630000|2022-05-10 04:40:30|10095.5|10087.5|10089.8|10081.8|10095.5|10087.5|10088.8|10080.8|10
1652157640000|2022-05-10 04:40:40|10089.3|10081.3|10089.8|10081.8|10089.9|10083.5|10086.3|10080.8|1
1652157650000|2022-05-10 04:40:50|10089.4|10081.4|10091|10083|10091|10083|10089.4|10081.4|4
1652157660000|2022-05-10 04:41:00|10091.3|10083.3|10090.8|10082.8|10091.8|10084.5|10087.3|10081.9|1
1652157670000|2022-05-10 04:41:10|10089.8|10081.8|10090.3|10082.3|10091.8|10083.8|10089.6|10081.6|4
1652157680000|2022-05-10 04:41:20|10091.4|10083.4|10093.8|10085.8|10093.8|10085.8|10090.8|10082.8|2
1652157690000|2022-05-10 04:41:30|10094.5|10086.5|10093.7|10090.9|10095.8|10090.9|10092|10086.5|6
1652157700000|2022-05-10 04:41:40|10096.1|10088.1|10093.8|10085.8|10096.1|10090.9|10093.2|10085.8|6
1652157710000|2022-05-10 04:41:50|10094.4|10086.4|10092.8|10084.8|10094.8|10086.8|10092.8|10084.8|1
1652157720000|2022-05-10 04:42:00|10094.3|10086.3|10093.8|10085.8|10094.3|10086.3|10093.8|10085.8|3
1652157730000|2022-05-10 04:42:10|10093.2|10085.2|10092.8|10084.8|10093.2|10086.2|10089|10083.4|3
1652157740000|2022-05-10 04:42:20|10093.1|10085.1|10093.8|10085.8|10093.8|10085.8|10093.1|10085.1|1
1652157750000|2022-05-10 04:42:30|10091|10088.2|10092.8|10084.8|10092.8|10088.2|10090.3|10084.8|1
1652157760000|2022-05-10 04:42:40|10090|10087.2|10093.8|10085.8|10093.8|10087.2|10090|10083.6|7
1652157770000|2022-05-10 04:42:50|10094.8|10086.8|10094.8|10086.8|10094.8|10086.8|10094.8|10086.8|0
1652157790000|2022-05-10 04:43:10|10094.6|10086.6|10094.3|10086.3|10094.6|10086.6|10094.3|10086.3|0
1652157800000|2022-05-10 04:43:20|10093.8|10085.8|10093.8|10085.8|10093.8|10085.8|10093.8|10085.8|0
1652157820000|2022-05-10 04:43:40|10094.8|10086.8|10097.8|10089.8|10097.8|10092.2|10092.7|10086.8|6
1652157830000|2022-05-10 04:43:50|10097.5|10089.5|10096.8|10088.8|10097.5|10089.5|10095.8|10087.8|5
1652157840000|2022-05-10 04:44:00|10096.5|10088.5|10094.8|10086.8|10096.5|10088.5|10094.8|10086.8|1
1652157850000|2022-05-10 04:44:10|10094.6|10086.6|10094.8|10086.8|10094.8|10086.8|10094.6|10086.6|1
1652157880000|2022-05-10 04:44:40|10095.2|10087.2|10095.8|10087.8|10097.4|10091.2|10092.7|10087.2|1
1652157910000|2022-05-10 04:45:10|10095.6|10087.6|10095.8|10087.8|10095.8|10087.8|10095.6|10087.6|0
1652157920000|2022-05-10 04:45:20|10096.1|10088.1|10096.8|10088.8|10096.9|10088.9|10096.1|10088.1|1
1652157930000|2022-05-10 04:45:30|10094.3|10091.5|10100.3|10092.3|10100.3|10092.3|10094.3|10089.1|2
1652157940000|2022-05-10 04:45:40|10100.4|10092.4|10097.8|10089.8|10100.8|10093.9|10095.7|10089.8|0
1652157960000|2022-05-10 04:46:00|10098.1|10090.1|10098.3|10090.3|10099.3|10093.6|10096.4|10089.8|4
1652157970000|2022-05-10 04:46:10|10099.3|10091.3|10099.8|10091.8|10102.1|10094.9|10097.7|10091.3|13
1652157980000|2022-05-10 04:46:20|10100.1|10092.1|10097.7|10094.9|10101.8|10095.6|10097.7|10091.8|5
1652157990000|2022-05-10 04:46:30|10097.3|10094.5|10099.8|10091.8|10099.8|10094.5|10097.3|10091.8|0
1652158000000|2022-05-10 04:46:40|10099.5|10091.5|10098.8|10090.8|10099.8|10091.8|10098.8|10090.8|3
1652158010000|2022-05-10 04:46:50|10097.8|10089.8|10097.8|10089.8|10097.8|10092.9|10095.7|10089.8|1
1652158030000|2022-05-10 04:47:10|10095.3|10092.5|10095.7|10092.9|10098.1|10092.9|10095.3|10089.1|9
1652158040000|2022-05-10 04:47:20|10098.1|10090.1|10098.8|10090.8|10098.8|10093.2|10095.3|10089.8|1
1652158050000|2022-05-10 04:47:30|10096.8|10088.8|10097.8|10089.8|10097.8|10092.9|10094.7|10088.8|5
1652158080000|2022-05-10 04:48:00|10095.7|10092.9|10096|10093.2|10099.1|10093.2|10095|10089.8|3
1652158090000|2022-05-10 04:48:10|10098.8|10090.8|10098.1|10090.1|10098.8|10093.6|10096|10090.1|1
1652158100000|2022-05-10 04:48:20|||||||||1
1652158110000|2022-05-10 04:48:30|10097.1|10089.1|10094.8|10086.8|10097.1|10091.2|10092.7|10086.8|7
1652158120000|2022-05-10 04:48:40|10094.4|10086.4|10096.3|10088.3|10096.8|10088.8|10094.4|10086.4|3
1652158130000|2022-05-10 04:48:50|10095.8|10087.8|10095.8|10087.8|10095.8|10087.8|10095.8|10087.8|0
1652158140000|2022-05-10 04:49:00|10095.5|10087.5|10095.5|10087.5|10096|10088|10095.5|10087.5|6
1652158150000|2022-05-10 04:49:10|10092.4|10089.6|10094.5|10086.5|10095.5|10089.9|10092.4|10086.5|0
1652158160000|2022-05-10 04:49:20|10091.4|10088.6|10093.5|10085.5|10094.5|10088.6|10091.4|10085.5|4
1652158170000|2022-05-10 04:49:30|10091.5|10083.5|10090.5|10082.5|10092|10084|10090.5|10082.5|4
1652158180000|2022-05-10 04:49:40|10087.4|10084.6|10087.4|10084.6|10087.4|10084.6|10087.4|10084.6|0
1652158190000|2022-05-10 04:49:50|10089.5|10081.5|10089.5|10081.5|10090|10082|10089.5|10081.5|2
1652158200000|2022-05-10 04:50:00|10090|10082|10089.5|10081.5|10090.5|10082.5|10089.5|10081.5|10
1652158210000|2022-05-10 04:50:10|10089.8|10081.8|10089.1|10081.1|10090.1|10082.1|10089.1|10081.1|3
1652158220000|2022-05-10 04:50:20|10089.3|10081.3|10088.8|10080.8|10089.6|10081.6|10088.8|10080.8|1
1652158230000|2022-05-10 04:50:30|10086.3|10083.5|10088.9|10080.9|10088.9|10083.9|10086.3|10080.8|2
1652158240000|2022-05-10 04:50:40|10088.8|10080.8|10091.3|10083.3|10091.3|10084.9|10087.7|10080.5|21
1652158250000|2022-05-10 04:50:50|10093.1|10085.1|10093.1|10085.1|10093.1|10087.9|10090.3|10083.8|3
1652158260000|2022-05-10 04:51:00|10092.8|10084.8|10090.7|10087.9|10093.1|10087.9|10090.7|10084.8|0
1652158270000|2022-05-10 04:51:10|10092.8|10084.8|10092.8|10084.8|10093.1|10085.1|10092.6|10084.6|3
1652158280000|2022-05-10 04:51:20|10092.5|10084.5|10090.8|10082.8|10092.5|10084.5|10090.8|10082.8|3
1652158290000|2022-05-10 04:51:30|10091.8|10083.8|10091.1|10083.1|10091.8|10083.8|10091.1|10083.1|0
1652158310000|2022-05-10 04:51:50|10088.7|10085.9|10091.8|10083.8|10091.8|10085.9|10088.7|10083.4|0
1652158320000|2022-05-10 04:52:00|10091.9|10083.9|10092.8|10084.8|10093.8|10085.8|10091.9|10083.9|4
1652158330000|2022-05-10 04:52:10|10093.8|10085.8|10092.8|10084.8|10093.8|10088.9|10090.7|10084.8|4
1652158360000|2022-05-10 04:52:40|10091.8|10083.8|10091.8|10083.8|10091.8|10083.8|10091.8|10083.8|2
1652158370000|2022-05-10 04:52:50|10092|10084|10090.7|10087.9|10093.1|10087.9|10090.7|10084|0
1652158380000|2022-05-10 04:53:00|10093.1|10085.1|10091.8|10083.8|10093.1|10085.1|10091.8|10083.8|1
1652158390000|2022-05-10 04:53:10|10090.8|10082.8|10091.8|10083.8|10091.8|10083.8|10090.8|10082.8|4
1652158400000|2022-05-10 04:53:20|||||||||2
1652158410000|2022-05-10 04:53:30|10089.3|10086.5|10092.1|10084.1|10092.1|10086.9|10089.3|10084.1|2
1652158420000|2022-05-10 04:53:40|10093.1|10085.1|10093.1|10085.1|10093.1|10085.1|10093.1|10085.1|0
1652158430000|2022-05-10 04:53:50|10090.7|10087.9|10094.8|10086.8|10096.1|10088.2|10090.7|10085.3|5
1652158440000|2022-05-10 04:54:00|10094.9|10086.9|10094.8|10086.8|10095.8|10089.9|10092.7|10086.8|2
1652158450000|2022-05-10 04:54:10|10095.8|10087.8|10099.8|10091.8|10099.8|10092.9|10093.7|10087.8|9
1652158460000|2022-05-10 04:54:20|10097.7|10094.9|10096.7|10093.9|10100.3|10094.9|10095.7|10090.3|7
1652158470000|2022-05-10 04:54:30|10099.4|10091.4|10098.9|10090.9|10100.8|10095.2|10096.7|10088.8|65
1652158480000|2022-05-10 04:54:40|10100.7|10092.7|10100|10092|10102|10094|10099.5|10091.5|16
1652158490000|2022-05-10 04:54:50|10099.8|10091.8|10099|10091|10099.8|10091.8|10099|10091|30
1652158500000|2022-05-10 04:55:00|10096.6|10093.8|10100.9|10098.1|10103|10098.1|10096.6|10091.3|10
1652158510000|2022-05-10 04:55:10|10102.7|10094.7|10098.9|10096.1|10102.7|10097.1|10098.9|10093|24
1652158520000|2022-05-10 04:55:20|10101.4|10093.4|10098.4|10090.4|10101.4|10093.4|10098|10090|2
1652158530000|2022-05-10 04:55:30|10098|10090|10098|10090|10098|10090|10096.9|10088.9|1
1652158540000|2022-05-10 04:55:40|10097|10089|10096|10088|10097|10091.5|10094.3|10088|0
1652158550000|2022-05-10 04:55:50|10096.4|10088.4|10096|10088|10097|10089|10096|10088|1
1652158570000|2022-05-10 04:56:10|10094.9|10092.1|10101|10093|10101|10095.8|10094.9|10090|7
1652158580000|2022-05-10 04:56:20|10100.4|10092.4|10100.7|10092.7|10100.7|10095.1|10097.6|10092.4|0
1652158590000|2022-05-10 04:56:30|10101|10093|10100|10092|10102|10095.1|10097.9|10092|6
1652158600000|2022-05-10 04:56:40|10100.4|10092.4|10100.4|10092.4|10100.4|10092.4|10100.4|10092.4|1
1652158610000|2022-05-10 04:56:50|10100.5|10092.5|10101|10093|10101.2|10093.2|10100.5|10092.5|0
1652158620000|2022-05-10 04:57:00|10100.5|10092.5|10102|10094|10102|10096.5|10098.6|10091|3
1652158630000|2022-05-10 04:57:10|10103.1|10095.1|10104|10096|10104.5|10096.5|10103.1|10095.1|5
1652158640000|2022-05-10 04:57:20|10103.4|10095.4|10103|10095|10104.5|10098.5|10101.3|10095|2
1652158650000|2022-05-10 04:57:30|10100.9|10098.1|10104.7|10096.7|10105|10098.1|10100.6|10095|5
1652158660000|2022-05-10 04:57:40|10104.5|10096.5|10105|10097|10105|10099.5|10101.9|10096.4|5
1652158670000|2022-05-10 04:57:50|10104.7|10096.7|10104.4|10096.4|10104.7|10099.1|10101.9|10096.4|0
1652158680000|2022-05-10 04:58:00|10105|10097|10105|10097|10105|10097|10105|10097|1
1652158690000|2022-05-10 04:58:10|10104.9|10096.9|10104.9|10096.9|10104.9|10096.9|10104.9|10096.9|2
1652158700000|2022-05-10 04:58:20|10104.4|10096.4|10101|10093|10104.4|10096.4|10101|10093|7
1652158710000|2022-05-10 04:58:30|10102|10094|10104|10096|10104|10096|10102|10094|4
1652158720000|2022-05-10 04:58:40|10102.3|10099.5|10102|10094|10105|10099.5|10099.9|10093.6|4
1652158740000|2022-05-10 04:59:00|10102.4|10094.4|10103.9|10095.9|10104.4|10098.2|10099.9|10094.4|7
1652158750000|2022-05-10 04:59:10|10101|10098.2|10099.7|10091.7|10103.4|10098.2|10098.3|10091.7|10
1652158760000|2022-05-10 04:59:20|10099.4|10091.4|10096.3|10093.5|10099.4|10093.5|10095.9|10090.4|1
1652158770000|2022-05-10 04:59:30|10095.9|10093.1|10100.2|10092.2|10100.9|10093.1|10095.3|10089.9|4
1652158780000|2022-05-10 04:59:40|10099.4|10091.4|10098.4|10090.4|10099.4|10091.4|10098.4|10090.4|2
1652158790000|2022-05-10 04:59:50|10094.9|10092.1|10097.4|10089.4|10097.4|10092.1|10094.9|10089.4|0
1652158800000|2022-05-10 05:00:00|10095.3|10092.5|10098.4|10090.4|10099.4|10092.5|10095.3|10089.9|3
1652158810000|2022-05-10 05:00:10|10099.5|10091.5|10100.4|10092.4|10100.4|10092.4|10099.5|10091.5|2
1652158820000|2022-05-10 05:00:20|10097.6|10094.8|10102.4|10094.4|10102.4|10095.5|10097.6|10091.5|23
1652158840000|2022-05-10 05:00:40|10102.7|10094.7|10103|10095|10103|10097.5|10100.3|10094.5|6
1652158850000|2022-05-10 05:00:50|10099.5|10091.5|10100.9|10092.9|10101.4|10095.5|10098.3|10091.5|12
1652158870000|2022-05-10 05:01:10|10101.4|10093.4|10101.4|10093.4|10101.4|10093.4|10101.4|10093.4|0
1652158890000|2022-05-10 05:01:30|10098.9|10096.1|10101.4|10093.4|10101.4|10096.1|10098.9|10093.4|1
1652158900000|2022-05-10 05:01:40|10099.3|10096.5|10107.9|10099.9|10108.9|10103.5|10099.3|10093.9|43
1652158910000|2022-05-10 05:01:50|10108|10100|10110|10102|10110|10104.5|10105.6|10100|5
1652158920000|2022-05-10 05:02:00|10107.6|10104.8|10118|10110|10119.9|10114.4|10107.6|10102.7|83
1652158930000|2022-05-10 05:02:10|10115.3|10112.5|10121|10113|10122|10117.1|10115.3|10110|22
1652158940000|2022-05-10 05:02:20|10122.1|10114.1|10124|10116|10124|10118.5|10119.9|10114.1|8
1652158950000|2022-05-10 05:02:30|10123.4|10115.4|10124|10116|10124|10116|10123|10115|3
1652158960000|2022-05-10 05:02:40|10124.3|10116.3|10124|10116|10126.4|10121.5|10121.6|10116|13
1652158970000|2022-05-10 05:02:50|10123|10115|10126|10118|10126|10120.8|10120.3|10115|19
1652158980000|2022-05-10 05:03:00|10123.9|10121.1|10126|10118|10126.7|10121.1|10123.9|10117.7|10
1652158990000|2022-05-10 05:03:10|10123.9|10121.1|10124|10116|10127.4|10121.1|10121.6|10115|12
1652159000000|2022-05-10 05:03:20|10123.7|10115.7|10120|10112|10123.7|10115.7|10120|10112|4
1652159010000|2022-05-10 05:03:30|10117.9|10115.1|10121|10113|10121|10115.1|10117.9|10113|1
1652159020000|2022-05-10 05:03:40|10118.3|10115.5|10120|10112|10120.4|10115.5|10118.3|10111|5
1652159030000|2022-05-10 05:03:50|10119.9|10111.9|10119.5|10111.5|10119.9|10113.1|10115.9|10111|7
1652159040000|2022-05-10 05:04:00|10119.7|10111.7|10120|10112|10120|10112|10119.7|10111.7|1
1652159050000|2022-05-10 05:04:10|10120.5|10112.5|10120.5|10112.5|10120.5|10112.5|10120|10112|2
1652159060000|2022-05-10 05:04:20|10120.7|10112.7|10120|10112|10121|10115.1|10117.9|10112|2
1652159070000|2022-05-10 05:04:30|10120.2|10112.2|10120|10112|10120.2|10112.2|10120|10112|1
1652159080000|2022-05-10 05:04:40|10120.2|10112.2|10118|10110|10120.8|10113.5|10115.3|10108.7|17
1652159090000|2022-05-10 05:04:50|10117.5|10109.5|10117|10109|10117.5|10109.5|10116.3|10108.3|13
1652159100000|2022-05-10 05:05:00|10114.9|10112.1|10116|10108|10117|10112.1|10114.9|10108|1
1652159110000|2022-05-10 05:05:10|10113.6|10110.8|10116|10108|10116|10110.8|10113.6|10108|1
1652159120000|2022-05-10 05:05:20|10116.4|10108.4|10116|10108|10116.4|10111.1|10111.9|10107|7
1652159130000|2022-05-10 05:05:30|10112.9|10110.1|10116|10108|10116|10110.1|10112.9|10108|4
1652159140000|2022-05-10 05:05:40|10117|10109|10113.7|10105.7|10117|10110.1|10112.3|10105.7|9
1652159150000|2022-05-10 05:05:50|10113|10105|10113|10105|10114|10108.5|10111.3|10105|5
1652159160000|2022-05-10 05:06:00|10112.7|10104.7|10110.9|10108.1|10113|10108.1|10109.9|10104.7|3
1652159170000|2022-05-10 05:06:10|10113|10105|10113|10105|10113|10105|10113|10105|4
1652159180000|2022-05-10 05:06:20|10109.9|10107.1|10109.9|10107.1|10109.9|10107.1|10109.9|10107.1|1
1652159190000|2022-05-10 05:06:30|10112.4|10104.4|10110|10102|10112.4|10105.1|10106.6|10101.7|5
1652159200000|2022-05-10 05:06:40|10107.6|10104.8|10109.5|10101.5|10110.4|10105.1|10107.6|10101|4
1652159210000|2022-05-10 05:06:50|10109.4|10101.4|10110|10102|10110|10102|10108.4|10100.4|3
1652159220000|2022-05-10 05:07:00|10106.9|10104.1|10109.6|10101.6|10109.6|10104.1|10106.9|10101.6|2
1652159230000|2022-05-10 05:07:10|10110|10102|10111|10103|10111.5|10103.5|10110|10102|2
1652159240000|2022-05-10 05:07:20|10112|10104|10112|10104|10112|10106.1|10108.9|10104|0
1652159250000|2022-05-10 05:07:30|10108.9|10106.1|10113|10105|10113|10107.5|10108.9|10103.6|3
1652159260000|2022-05-10 05:07:40|10112|10104|10111|10103|10112|10104|10111|10103|2
1652159270000|2022-05-10 05:07:50|10111.5|10103.5|10111.5|10103.5|10112|10105.1|10107.9|10102.4|5
1652159280000|2022-05-10 05:08:00|10111.6|10103.6|10113|10105|10113|10105.1|10107.9|10102|10
1652159290000|2022-05-10 05:08:10|10113.4|10105.4|10112.5|10104.5|10113.4|10107.1|10109.9|10103|3
1652159300000|2022-05-10 05:08:20|10113.6|10105.6|10118|10110|10118|10110|10113|10105|7
1652159310000|2022-05-10 05:08:30|10115.5|10112.7|10123|10115|10123|10115.1|10115.5|10112.4|7
1652159320000|2022-05-10 05:08:40|10123.7|10115.7|10127|10119|10127.2|10122.5|10120.5|10115|16
1652159330000|2022-05-10 05:08:50|10127.1|10119.1|10127|10119|10128.6|10120.6|10126.5|10118.5|13
1652159340000|2022-05-10 05:09:00|10124.9|10122.1|10123.9|10121.1|10128.6|10122.1|10123.9|10118|12
1652159350000|2022-05-10 05:09:10|10124.3|10121.5|10125.9|10123.1|10128|10123.1|10124.3|10118.5|1
1652159360000|2022-05-10 05:09:20|10128.6|10120.6|10128|10120|10130.6|10124.7|10126.9|10120|19
1652159370000|2022-05-10 05:09:30|10127.4|10119.4|10127|10119|10128|10122.5|10125.3|10119|2
1652159380000|2022-05-10 05:09:40|10126.5|10118.5|10129.1|10121.1|10129.1|10122.7|10124.5|10118|9
1652159390000|2022-05-10 05:09:50|10129|10121|10127|10119|10129.1|10121.1|10127|10119|5
1652159400000|2022-05-10 05:10:00|10124.8|10122|10128|10120|10128.3|10123.1|10124.8|10119|8
1652159420000|2022-05-10 05:10:20|10125.9|10123.1|10125.9|10123.1|10128|10123.1|10125.4|10120|1
1652159430000|2022-05-10 05:10:30|10125.2|10122.4|10128|10120|10128|10122.4|10124.5|10119|3
1652159440000|2022-05-10 05:10:40|10125.9|10123.1|10129|10121|10129.3|10123.1|10125.9|10120.3|6
1652159450000|2022-05-10 05:10:50|10128.8|10120.8|10129|10121|10129|10121|10128.3|10120.3|1
1652159460000|2022-05-10 05:11:00|10125.5|10122.7|10127.3|10119.3|10128|10122.8|10125.5|10119.3|8
1652159470000|2022-05-10 05:11:10|10125.6|10117.6|10126|10118|10127.3|10121.7|10123.9|10117.6|8
1652159480000|2022-05-10 05:11:20|10126.3|10118.3|10126.3|10118.3|10127|10119|10126|10118|1
1652159490000|2022-05-10 05:11:30|10126|10118|10126|10118|10126.5|10120.8|10122.9|10117|2
1652159500000|2022-05-10 05:11:40|10125.3|10117.3|10133.6|10125.6|10135|10129.1|10125|10117|27
1652159510000|2022-05-10 05:11:50|10134|10126|10138|10130|10140.1|10134.8|10134|10126|31
1652159520000|2022-05-10 05:12:00|10138.3|10130.3|10139|10131|10140|10134.1|10135.9|10130.3|11
1652159530000|2022-05-10 05:12:10|10135.9|10133.1|10139|10131|10139|10133.1|10135.9|10131|1
1652159540000|2022-05-10 05:12:20|10135.9|10133.1|10139|10131|10139|10133.1|10135.9|10131|1
1652159550000|2022-05-10 05:12:30|10138.6|10130.6|10135.9|10133.1|10139|10133.1|10135.9|10130.3|4
1652159560000|2022-05-10 05:12:40|10139.3|10131.3|10140|10132|10140|10134.1|10136.9|10131.3|3
1652159570000|2022-05-10 05:12:50|10139.8|10131.8|10134|10126|10139.8|10133.4|10131.9|10126|15
1652159580000|2022-05-10 05:13:00|10131.5|10128.7|10136|10128|10136.5|10131.1|10131.5|10126|7
1652159590000|2022-05-10 05:13:10|10136.3|10128.3|10139|10131|10139|10131|10136|10128|8
1652159600000|2022-05-10 05:13:20|10136.5|10133.7|10135.9|10133.1|10140|10135.1|10135.9|10132|6
1652159610000|2022-05-10 05:13:30|10138|10130|10138.9|10130.9|10139|10133.4|10133.9|10128.6|20
1652159620000|2022-05-10 05:13:40|10135.9|10133.1|10140|10132|10140.6|10133.1|10135.5|10130|9
1652159630000|2022-05-10 05:13:50|10141|10133|10142|10134|10142|10136.7|10138.2|10133|41
1652159640000|2022-05-10 05:14:00|10139.5|10136.7|10146|10138|10146|10140.4|10139.5|10134.1|27
1652159650000|2022-05-10 05:14:10|10146.1|10138.1|10148|10140|10149|10143.1|10144.5|10138.1|12
1652159660000|2022-05-10 05:14:20|10147|10139|10145|10137|10148|10142.1|10142.8|10137|30
1652159670000|2022-05-10 05:14:30|10146|10138|10144.9|10142.1|10148|10142.1|10143.5|10138|8
1652159680000|2022-05-10 05:14:40|10147.6|10139.6|10146|10138|10148|10140|10146|10138|19
1652159690000|2022-05-10 05:14:50|10146.1|10138.1|10148.6|10140.6|10149|10143.4|10144.8|10138.1|12
1652159700000|2022-05-10 05:15:00|10146.2|10143.4|10149|10141|10150|10143.7|10146.2|10141|12
1652159710000|2022-05-10 05:15:10|10150|10142|10151|10143|10152|10146.1|10147.9|10142|23
1652159720000|2022-05-10 05:15:20|10148.2|10145.4|10153.3|10145.3|10154.3|10148.4|10148.2|10143|42
1652159730000|2022-05-10 05:15:30|10153|10145|10152.3|10144.3|10153|10147|10149.2|10142.3|17
1652159740000|2022-05-10 05:15:40|10149.5|10146.7|10153.3|10145.3|10153.3|10147.4|10149.5|10143.3|9
1652159750000|2022-05-10 05:15:50|10153.6|10145.6|10153.3|10145.3|10154.6|10149.4|10151.2|10145.3|11
1652159760000|2022-05-10 05:16:00|10151.2|10148.4|10153.3|10145.3|10154.4|10149|10150.5|10145.1|20
1652159770000|2022-05-10 05:16:10|10153.1|10145.1|10154.3|10146.3|10155.3|10149.7|10150.8|10144.3|34
1652159780000|2022-05-10 05:16:20|10153.9|10145.9|10152.3|10144.3|10154.3|10148.7|10151.2|10144.3|11
1652159790000|2022-05-10 05:16:30|10151.9|10143.9|10153.3|10145.3|10153.3|10147.4|10149.5|10143.9|17
1652159800000|2022-05-10 05:16:40|10152.3|10144.3|10153.3|10145.3|10154.3|10146.3|10152.3|10144.3|20
1652159810000|2022-05-10 05:16:50|10153.8|10145.8|10153.3|10145.3|10155.3|10150.4|10152.2|10145.3|10
1652159820000|2022-05-10 05:17:00|10153.6|10145.6|10154.3|10146.3|10154.3|10148.4|10151.2|10145.6|4
1652159830000|2022-05-10 05:17:10|10155.3|10147.3|10153.2|10150.4|10156.4|10151|10153.2|10147.3|36
1652159840000|2022-05-10 05:17:20|10155.3|10147.3|10154.9|10146.9|10155.3|10149.4|10152.2|10146.9|6
1652159850000|2022-05-10 05:17:30|10155.3|10147.3|10151.3|10143.3|10155.3|10147.3|10149.2|10143.3|15
1652159860000|2022-05-10 05:17:40|10150.6|10142.6|10150.6|10142.6|10150.6|10142.6|10150.6|10142.6|2
1652159870000|2022-05-10 05:17:50|10148.2|10145.4|10152.3|10144.3|10152.3|10146.7|10148.2|10143.3|11
1652159880000|2022-05-10 05:18:00|10149.5|10146.7|10151.3|10143.3|10152.3|10146.7|10149.2|10143.3|4
1652159890000|2022-05-10 05:18:10|10151.1|10143.1|10150.6|10142.6|10152.3|10145.4|10148.2|10142.6|8
1652159900000|2022-05-10 05:18:20|10148.2|10145.4|10152.8|10144.8|10152.8|10145.4|10148.2|10142.9|4
1652159910000|2022-05-10 05:18:30|10153.6|10145.6|10156.3|10148.3|10156.3|10151.4|10151.2|10145.3|10
1652159920000|2022-05-10 05:18:40|10156.1|10148.1|10159.3|10151.3|10161.3|10155.7|10156.1|10148.1|40
1652159930000|2022-05-10 05:18:50|10159.4|10151.4|10159.3|10151.3|10162.5|10155.7|10157.4|10151.3|13
1652159940000|2022-05-10 05:19:00|10159.8|10151.8|10156.2|10153.4|10160.3|10153.4|10156.2|10150.9|8
1652159950000|2022-05-10 05:19:10|10157.3|10154.5|10162.9|10154.9|10162.9|10155.7|10157.3|10153.3|17
1652159960000|2022-05-10 05:19:20|10160.8|10158|10160.2|10157.4|10164.3|10158|10159.2|10155.3|13
1652159970000|2022-05-10 05:19:30|10160.5|10157.7|10162.9|10154.9|10164.3|10158.4|10160.2|10154.9|8
1652159980000|2022-05-10 05:19:40|10160.2|10157.4|10162.9|10154.9|10163.3|10158|10159.2|10153.3|12
1652159990000|2022-05-10 05:19:50|10160.5|10157.7|10164.3|10156.3|10164.3|10158|10160.5|10156.3|4
1652160000000|2022-05-10 05:20:00|10161.2|10158.4|10160.5|10157.7|10164.3|10159.1|10160.5|10155.3|11
1652160010000|2022-05-10 05:20:10|10160.9|10158.1|10163.3|10155.3|10163.6|10158.4|10159.9|10154.3|16
1652160020000|2022-05-10 05:20:20|10162.9|10154.9|10161|10153|10163|10157.4|10156.9|10152.5|35
1652160030000|2022-05-10 05:20:30|10158.9|10156.1|10163|10155|10163|10156.1|10158.9|10155|10
1652160040000|2022-05-10 05:20:40|10163.5|10155.5|10160.5|10152.5|10163.5|10155.5|10160.5|10152.5|7
1652160050000|2022-05-10 05:20:50|10160.2|10152.2|10156|10148|10160.2|10152.8|10153.9|10147.6|11
1652160060000|2022-05-10 05:21:00|10153.2|10150.4|10148.9|10146.1|10156|10150.4|10148.9|10144|53
1652160070000|2022-05-10 05:21:10|10151.3|10143.3|10152|10144|10153|10148.1|10148.9|10143.3|12
1652160080000|2022-05-10 05:21:20|10149.5|10146.7|10151.3|10143.3|10152|10147.1|10148.9|10143|3
1652160090000|2022-05-10 05:21:30|10148.9|10146.1|10153|10145|10153|10147.1|10148.9|10145|4
1652160100000|2022-05-10 05:21:40|10153.8|10145.8|10152.2|10149.4|10156|10150.4|10152.2|10145.8|19
1652160110000|2022-05-10 05:21:50|10155|10147|10159|10151|10159|10152.1|10153.9|10146.8|8
1652160120000|2022-05-10 05:22:00|10156.9|10154.1|10161|10153|10161|10155.1|10156.9|10151|11
1652160130000|2022-05-10 05:22:10|10158.9|10156.1|10161.9|10153.9|10166|10160.1|10158.9|10153.6|51
1652160140000|2022-05-10 05:22:20|10162.1|10154.1|10164.2|10156.2|10165.2|10159.7|10161.5|10154.1|10
1652160150000|2022-05-10 05:22:30|10163.2|10155.2|10164.2|10156.2|10164.2|10156.2|10163.2|10155.2|4
1652160160000|2022-05-10 05:22:40|10163.6|10155.6|10163.2|10155.2|10163.6|10155.6|10163.2|10155.2|3
1652160170000|2022-05-10 05:22:50|10163.5|10155.5|10162.6|10154.6|10165|10158.8|10159.1|10153.6|14
1652160180000|2022-05-10 05:23:00|10162.2|10154.2|10160.1|10157.3|10163|10157.7|10160.1|10153.6|6
1652160190000|2022-05-10 05:23:10|10160.9|10158.1|10164|10156|10164|10158.1|10160.9|10154.6|7
1652160200000|2022-05-10 05:23:20|10160.9|10158.1|10161.9|10159.1|10165.6|10160.7|10160.9|10155|51
1652160210000|2022-05-10 05:23:30|10165|10157|10166.8|10158.8|10167.3|10162.1|10162.5|10157|14
1652160220000|2022-05-10 05:23:40|10167|10159|10167|10159|10167|10159|10166.3|10158.3|1
1652160230000|2022-05-10 05:23:50|10169|10161|10172.6|10164.6|10177.2|10171.3|10169|10161|141
1652160240000|2022-05-10 05:24:00|10172.5|10164.5|10171.2|10163.2|10173.3|10168.1|10169.1|10163.2|13
1652160250000|2022-05-10 05:24:10|10168.1|10165.3|10167.2|10159.2|10172.2|10165.6|10164.1|10158.9|14
1652160260000|2022-05-10 05:24:20|10164.5|10161.7|10165.2|10157.2|10167.2|10162.3|10162.5|10155.2|19
1652160270000|2022-05-10 05:24:30|10165.9|10157.9|10166.2|10158.2|10168.6|10163.7|10164.1|10157.9|9
1652160280000|2022-05-10 05:24:40|10166.9|10158.9|10167.2|10159.2|10167.2|10162.3|10164.1|10158.9|2
1652160290000|2022-05-10 05:24:50|10167.4|10159.4|10168.2|10160.2|10168.2|10163|10164.8|10159.2|4
1652160300000|2022-05-10 05:25:00|10167.9|10159.9|10167.2|10159.2|10167.9|10161.3|10164.1|10158.2|5
1652160310000|2022-05-10 05:25:10|10164.5|10161.7|10168.9|10160.9|10169.2|10162|10163.8|10158.4|7
1652160320000|2022-05-10 05:25:20|10168.2|10160.2|10170.2|10162.2|10170.2|10163.3|10166.1|10160.2|2
1652160330000|2022-05-10 05:25:30|10169.9|10161.9|10170.2|10162.2|10170.6|10165|10166.8|10161.2|5
1652160340000|2022-05-10 05:25:40|10170.6|10162.6|10166.5|10163.7|10171.6|10166.7|10166.5|10161.2|15
1652160350000|2022-05-10 05:25:50|10166.1|10163.3|10168.2|10160.2|10169.2|10163.3|10165.8|10160.2|5
1652160360000|2022-05-10 05:26:00|10165.1|10162.3|10168.2|10160.2|10168.2|10162.7|10165.1|10159.7|4
1652160370000|2022-05-10 05:26:10|10169.2|10161.2|10168.1|10165.3|10170.6|10165.3|10166.1|10161.2|1
1652160380000|2022-05-10 05:26:20|10169.1|10166.3|10174.2|10166.2|10174.2|10167.3|10169.1|10163.2|35
1652160390000|2022-05-10 05:26:30|10171.8|10169|10173.1|10170.3|10174.9|10170.3|10171.8|10166.2|8
1652160400000|2022-05-10 05:26:40|10172.8|10170|10174.2|10166.2|10176.9|10171.3|10170.3|10164.2|20
1652160410000|2022-05-10 05:26:50|10175.2|10167.2|10175.2|10167.2|10176.2|10168.2|10175.2|10167.2|2
1652160420000|2022-05-10 05:27:00|10172.8|10170|10175.2|10167.2|10176.2|10171.3|10172.8|10167.2|7
1652160430000|2022-05-10 05:27:10|10174.9|10166.9|10175.9|10167.9|10175.9|10170.3|10172.1|10166.9|6
1652160440000|2022-05-10 05:27:20|10176.2|10168.2|10175.2|10167.2|10176.4|10171|10172.1|10166.9|9
1652160450000|2022-05-10 05:27:30|10176.2|10168.2|10175.2|10167.2|10176.2|10170.3|10173.1|10167.2|6
1652160460000|2022-05-10 05:27:40|10172.8|10170|10174.2|10166.2|10175.2|10170|10170.1|10165.2|13
1652160470000|2022-05-10 05:27:50|10173.6|10165.6|10173.1|10170.3|10173.9|10170.3|10172.2|10164.2|5
1652160480000|2022-05-10 05:28:00|10173.5|10170.7|10175.2|10167.2|10176.2|10170.7|10172.1|10167.2|4
1652160490000|2022-05-10 05:28:10|10175.5|10167.5|10173.1|10170.3|10176.2|10170.3|10173.1|10167.5|2
1652160500000|2022-05-10 05:28:20|10172.1|10169.3|10173.2|10165.2|10173.6|10169.3|10170.4|10165|8
1652160510000|2022-05-10 05:28:30|10167.1|10164.3|10171.2|10163.2|10171.2|10165.3|10167.1|10161.7|46
1652160520000|2022-05-10 05:28:40|10168.2|10165.4|10161.1|10158.3|10169.2|10165.4|10161.1|10155.2|38
1652160530000|2022-05-10 05:28:50|10164.2|10156.2|10163.7|10155.7|10164.7|10159.3|10162.1|10155.2|7
1652160540000|2022-05-10 05:29:00|10163.6|10155.6|10162.1|10159.3|10164.9|10159.3|10162.1|10155.6|5
1652160550000|2022-05-10 05:29:10|10164.2|10156.2|10163.2|10155.2|10164.2|10158.8|10160.1|10154.9|8
1652160560000|2022-05-10 05:29:20|10162.9|10154.9|10161.2|10153.2|10163.2|10157.3|10158.4|10152.2|16
1652160570000|2022-05-10 05:29:30|10162.3|10154.3|10161.2|10153.2|10162.6|10156|10158.8|10153.2|9
1652160580000|2022-05-10 05:29:40|10158.8|10156|10159.9|10151.9|10162.2|10156|10156.8|10151.6|41
1652160590000|2022-05-10 05:29:50|10157.8|10155|10159.9|10151.9|10161.9|10155.4|10157.8|10150.9|17
1652160600000|2022-05-10 05:30:00|10157.5|10154.7|10153.2|10145.2|10163.2|10157.4|10150.5|10144.7|81
1652160610000|2022-05-10 05:30:10|10153.9|10145.9|10157.9|10149.9|10158.9|10153.4|10153.1|10145.9|33
1652160620000|2022-05-10 05:30:20|10157.2|10149.2|10155.6|10147.6|10158.8|10152.3|10152.5|10146.9|38
1652160630000|2022-05-10 05:30:30|10155.9|10147.9|10150.8|10148|10159.6|10152.7|10149.1|10143.9|27
1652160640000|2022-05-10 05:30:40|10153.9|10145.9|10153.2|10145.2|10154.2|10147.3|10148.8|10142.7|18
1652160650000|2022-05-10 05:30:50|10151.5|10148.7|10146.2|10138.2|10155.2|10148.7|10142.5|10136.2|56
1652160660000|2022-05-10 05:31:00|10144.1|10141.3|10150.9|10142.9|10151.4|10145|10143.8|10138.2|57
1652160670000|2022-05-10 05:31:10|10148.8|10146|10149.9|10141.9|10153.9|10147|10148.8|10141.4|16
1652160680000|2022-05-10 05:31:20|10149.6|10141.6|10148.9|10140.9|10149.9|10143.4|10145.8|10139.9|6
1652160690000|2022-05-10 05:31:30|10146.2|10143.4|10147.9|10139.9|10151.9|10144|10146.1|10139.9|27
1652160700000|2022-05-10 05:31:40|10146.9|10138.9|10145.9|10137.9|10148.9|10142.7|10145.5|10137.9|6
1652160710000|2022-05-10 05:31:50|10143.2|10140.4|10144.9|10136.9|10146.9|10140.4|10141.8|10136.6|20
1652160720000|2022-05-10 05:32:00|10143.9|10135.9|10141.6|10133.6|10145.1|10137.1|10138.8|10132.4|33
1652160730000|2022-05-10 05:32:10|10139.2|10136.4|10143.9|10135.9|10145.6|10140|10136.8|10131.1|36
1652160740000|2022-05-10 05:32:20|10143.6|10135.6|10141.6|10133.6|10143.6|10136|10138.5|10132.6|5
1652160750000|2022-05-10 05:32:30|10141.9|10133.9|10140.2|10132.2|10141.9|10135.3|10137.1|10131.9|19
1652160760000|2022-05-10 05:32:40|10137.5|10134.7|10140.2|10132.2|10140.6|10135.3|10137.5|10132.2|6
1652160770000|2022-05-10 05:32:50|10137.5|10134.7|10136.9|10128.9|10138.6|10134.7|10133.5|10127.6|33
1652160780000|2022-05-10 05:33:00|10136.8|10128.8|10129.2|10121.2|10136.8|10128.8|10129.2|10121.2|61
1652160790000|2022-05-10 05:33:10|10129.6|10121.6|10130.9|10122.9|10133.9|10128|10124.2|10118.8|76
1652160800000|2022-05-10 05:33:20|10128.5|10125.7|10135.2|10127.2|10135.4|10129.7|10127.9|10121.9|28
1652160810000|2022-05-10 05:33:30|10135.4|10127.4|10134.2|10126.2|10136.6|10130.8|10133.1|10126.2|10
1652160820000|2022-05-10 05:33:40|10131.8|10129|10133.2|10125.2|10134.2|10129|10131.1|10125.2|2
1652160830000|2022-05-10 05:33:50|10131.1|10128.3|10137.2|10129.2|10142.2|10137|10131.1|10125.2|36
1652160840000|2022-05-10 05:34:00|10138.9|10130.9|10142.6|10134.6|10142.6|10134.6|10136.1|10129.9|7
1652160850000|2022-05-10 05:34:10|10142.5|10134.5|10146.1|10143.3|10148.2|10143.3|10141.8|10134.5|25
1652160860000|2022-05-10 05:34:20|10145.8|10143|10147.2|10139.2|10153.2|10145.3|10144.8|10138.2|30
1652160870000|2022-05-10 05:34:30|10147.5|10139.5|10142.2|10134.2|10149.4|10144|10139.1|10133.2|16
1652160880000|2022-05-10 05:34:40|10142.5|10134.5|10145.7|10137.7|10146.2|10138.2|10139|10133.2|10
1652160890000|2022-05-10 05:34:50|10145.4|10137.4|10149.2|10141.2|10149.2|10143.3|10142.1|10135.2|18
1652160900000|2022-05-10 05:35:00|10146.5|10143.7|10141.9|10133.9|10148.6|10143.7|10139.2|10132.9|14
1652160910000|2022-05-10 05:35:10|10139.2|10136.4|10139.9|10131.9|10141.8|10136.4|10136.8|10129.9|10
1652160920000|2022-05-10 05:35:20|10136.8|10134|10137.6|10129.6|10140.3|10135|10134.5|10128.4|12
1652160930000|2022-05-10 05:35:30|10136.9|10128.9|10134.8|10132|10138.4|10132|10133.5|10127.9|9
1652160940000|2022-05-10 05:35:40|10137.1|10129.1|10138.3|10130.3|10139.4|10132|10134.5|10127.9|15
1652160950000|2022-05-10 05:35:50|10137.2|10129.2|10143.2|10135.2|10143.2|10136.3|10135.1|10128.2|9
1652160960000|2022-05-10 05:36:00|10143.5|10135.5|10141.7|10133.7|10144.2|10137.3|10139.1|10133.7|3
1652160970000|2022-05-10 05:36:10|10141.6|10133.6|10137.2|10129.2|10141.7|10135|10136.5|10129.2|8
1652160980000|2022-05-10 05:36:20|10137.3|10129.3|10137.6|10129.6|10138.7|10130.9|10133.6|10127.6|6
1652160990000|2022-05-10 05:36:30|10137.2|10129.2|10140.2|10132.2|10141.2|10133.2|10134.7|10128.8|8
1652161000000|2022-05-10 05:36:40|10140.5|10132.5|10140.9|10132.9|10144.1|10139.1|10139.1|10132.4|16
1652161010000|2022-05-10 05:36:50|10141.2|10133.2|10141.9|10133.9|10141.9|10133.9|10139.4|10131.4|6
1652161020000|2022-05-10 05:37:00|10141.8|10133.8|10137.9|10129.9|10141.9|10135.7|10134.5|10128.4|23
1652161030000|2022-05-10 05:37:10|10136.9|10128.9|10127.9|10119.9|10136.9|10131.4|10124.2|10117.9|26
1652161040000|2022-05-10 05:37:20|10128.4|10120.4|10125.2|10117.2|10129.3|10123.7|10120.1|10114.8|38
1652161050000|2022-05-10 05:37:30|10121.5|10118.7|10124.6|10116.6|10124.6|10119.7|10119.7|10114.2|19
1652161060000|2022-05-10 05:37:40|10122.1|10119.3|10125.1|10117.1|10125.1|10119.7|10122.1|10116.6|4
1652161070000|2022-05-10 05:37:50|10124.6|10116.6|10124.6|10116.6|10125.6|10117.6|10124.6|10116.6|6
1652161080000|2022-05-10 05:38:00|10124.9|10116.9|10126.6|10118.6|10126.6|10119.7|10121.5|10115.1|12
1652161090000|2022-05-10 05:38:10|10126.1|10118.1|10123.2|10115.2|10126.1|10118.1|10119.8|10114.4|16
1652161100000|2022-05-10 05:38:20|10120.7|10117.9|10123.2|10115.2|10123.6|10118.3|10120.7|10114.6|3
1652161110000|2022-05-10 05:38:30|10122.2|10114.2|10120.2|10112.2|10123.6|10117.9|10119.1|10112.2|12
1652161120000|2022-05-10 05:38:40|10120.3|10112.3|10121.2|10113.2|10122.7|10116.6|10115.8|10110.2|25
1652161130000|2022-05-10 05:38:50|10118.4|10115.6|10121.2|10113.2|10121.8|10116.3|10117.1|10112.2|10
1652161140000|2022-05-10 05:39:00|10118.1|10115.3|10122.9|10114.9|10124.2|10118.3|10118.1|10113.2|20
1652161150000|2022-05-10 05:39:10|10120.8|10118|10123.9|10115.9|10124.9|10119.6|10120.8|10114.9|4
1652161160000|2022-05-10 05:39:20|10124|10116|10127.3|10119.3|10127.3|10123|10124|10116|15
1652161170000|2022-05-10 05:39:30|10126.9|10118.9|10123.5|10115.5|10126.9|10119.6|10122.4|10114.5|14
1652161180000|2022-05-10 05:39:40|10124|10116|10123.5|10115.5|10124|10116|10123.5|10115.5|0
1652161190000|2022-05-10 05:39:50|10123.7|10115.7|10121.5|10113.5|10124|10116.6|10119.4|10111.5|10
1652161200000|2022-05-10 05:40:00|10118.8|10116|10121.5|10113.5|10123.2|10117.6|10118.4|10113.5|8
1652161210000|2022-05-10 05:40:10|10121.8|10113.8|10124.2|10116.2|10124.2|10118.3|10120.1|10113.8|5
1652161220000|2022-05-10 05:40:20|10121.4|10118.6|10121.4|10118.6|10124.2|10119.3|10121.1|10115.2|10
1652161230000|2022-05-10 05:40:30|10122.1|10119.3|10123.2|10115.2|10124.5|10119.3|10120.7|10114.2|4
1652161240000|2022-05-10 05:40:40|10122.9|10114.9|10123.2|10115.2|10124.2|10119.3|10122.1|10114.2|5
1652161250000|2022-05-10 05:40:50|10124.2|10116.2|10123.2|10115.2|10124.2|10119.3|10121.7|10114.3|23
1652161260000|2022-05-10 05:41:00|10120.1|10117.3|10122.8|10114.8|10123.2|10117.3|10120.1|10113.2|3
1652161270000|2022-05-10 05:41:10|10121.1|10118.3|10130.2|10122.2|10131.2|10125.6|10121.1|10115.2|25
1652161280000|2022-05-10 05:41:20|10127.4|10124.6|10125.2|10117.2|10129.2|10124.6|10124.1|10117.2|9
1652161290000|2022-05-10 05:41:30|10125|10117|10122.2|10114.2|10125.2|10118.6|10120.1|10114.2|10
1652161300000|2022-05-10 05:41:40|10119.4|10116.6|10115.2|10107.2|10122.2|10116.6|10114|10106|28
1652161310000|2022-05-10 05:41:50|10113.7|10110.9|10114.7|10111.9|10118.2|10111.9|10113.6|10108.2|17
1652161320000|2022-05-10 05:42:00|10115.1|10112.3|10120.2|10112.2|10120.2|10114.3|10114.1|10108|7
1652161330000|2022-05-10 05:42:10|10120.6|10112.6|10118.1|10115.3|10122.7|10116.3|10118.1|10111.2|10
1652161340000|2022-05-10 05:42:20|10120.8|10112.8|10116.8|10114|10121.9|10114.7|10114.1|10108.7|17
1652161350000|2022-05-10 05:42:30|10119.2|10111.2|10117.9|10109.9|10119.9|10114.5|10115.8|10109.9|11
1652161360000|2022-05-10 05:42:40|10117.5|10109.5|10118.9|10110.9|10119.2|10113.6|10114.8|10109.5|2
1652161370000|2022-05-10 05:42:50|10119|10111|10118.9|10110.9|10119.9|10113|10115.1|10110.6|4
1652161380000|2022-05-10 05:43:00|10116.4|10113.6|10120.9|10112.9|10121.9|10116|10116.4|10112|4
1652161390000|2022-05-10 05:43:10|10121.2|10113.2|10117.9|10109.9|10122.7|10116.6|10114.8|10109.9|19
1652161400000|2022-05-10 05:43:20|10118|10110|10118.9|10110.9|10119.4|10111.4|10118|10110|0
1652161410000|2022-05-10 05:43:30|10118|10110|10113.2|10105.2|10118|10111.6|10111.4|10105.2|16
1652161420000|2022-05-10 05:43:40|10110.7|10107.9|10112.9|10104.9|10114.9|10108.6|10110.4|10104.9|18
1652161430000|2022-05-10 05:43:50|10110.4|10107.6|10112.9|10104.9|10113.4|10107.6|10110.4|10104.9|3
1652161440000|2022-05-10 05:44:00|10110.8|10108|10105.9|10097.9|10113.4|10108|10102.9|10097.2|60
1652161450000|2022-05-10 05:44:10|10106.9|10098.9|10104.9|10096.9|10106.9|10100.3|10099.1|10093.6|33
1652161460000|2022-05-10 05:44:20|10102.1|10099.3|10102.9|10094.9|10105.9|10100.3|10101.8|10094.5|28
1652161470000|2022-05-10 05:44:30|10104.5|10096.5|10105.9|10097.9|10105.9|10097.9|10103.9|10095.9|13
1652161480000|2022-05-10 05:44:40|10103.4|10100.6|10106.9|10098.9|10109.2|10104|10103.3|10098.2|14
1652161490000|2022-05-10 05:44:50|10107|10099|10109|10101|10109.5|10103.3|10104.8|10098.9|6
1652161500000|2022-05-10 05:45:00|10109.2|10101.2|10107.5|10099.5|10112.9|10106.3|10106.4|10099.2|34
1652161510000|2022-05-10 05:45:10|10107.3|10099.3|10110.2|10102.2|10110.2|10102.3|10105.1|10099.3|3
1652161520000|2022-05-10 05:45:20|10109.7|10101.7|10107.2|10099.2|10109.7|10103.3|10103.8|10098.2|13
1652161530000|2022-05-10 05:45:30|10107.5|10099.5|10106.8|10098.8|10110.2|10102.3|10105.1|10098.2|16
1652161540000|2022-05-10 05:45:40|10106.2|10098.2|10115.2|10107.2|10115.2|10109.9|10105.2|10097.2|30
1652161550000|2022-05-10 05:45:50|10115|10107|10115.6|10107.6|10117.2|10112|10111.1|10104.7|16
1652161560000|2022-05-10 05:46:00|10115.2|10107.2|10107.5|10099.5|10115.2|10109.7|10107.5|10099.5|23
1652161570000|2022-05-10 05:46:10|10107.9|10099.9|10110.9|10102.9|10110.9|10103.6|10104.8|10098.9|16
1652161580000|2022-05-10 05:46:20|10108.1|10105.3|10111.4|10103.4|10112.2|10105.5|10107.8|10102.9|4
1652161590000|2022-05-10 05:46:30|10111.2|10103.2|10109.9|10101.9|10111.2|10105|10107.8|10100.9|4
1652161600000|2022-05-10 05:46:40|10110|10102|10110.4|10102.4|10110.4|10102.4|10110|10102|1
1652161610000|2022-05-10 05:46:50|10106.8|10104|10110.9|10102.9|10110.9|10104|10106.8|10101.9|4
1652161620000|2022-05-10 05:47:00|10110.5|10102.5|10116.9|10108.9|10117.2|10111.3|10109.1|10102.5|25
1652161630000|2022-05-10 05:47:10|10114.4|10111.6|10112.9|10104.9|10117.5|10111.6|10111.1|10104.9|9
1652161640000|2022-05-10 05:47:20|10109.8|10107|10110.5|10102.5|10114.6|10109.3|10107.8|10102.2|32
1652161650000|2022-05-10 05:47:30|10110.9|10102.9|10103.9|10095.9|10110.9|10105.3|10100.8|10095.2|18
1652161660000|2022-05-10 05:47:40|10103.2|10095.2|10109.9|10101.9|10109.9|10101.9|10103.2|10095.2|4
1652161670000|2022-05-10 05:47:50|10110.9|10102.9|10112.2|10104.2|10112.7|10104.7|10107.1|10102.1|5
1652161680000|2022-05-10 05:48:00|10112|10104|10106.7|10098.7|10112.2|10104.2|10106.2|10098.2|9
1652161690000|2022-05-10 05:48:10|10107.7|10099.7|10105.2|10097.2|10108.2|10102.3|10103.4|10097.2|1
1652161700000|2022-05-10 05:48:20|10105.9|10097.9|10108.2|10100.2|10108.7|10100.7|10103.2|10095.2|15
1652161710000|2022-05-10 05:48:30|10108.3|10100.3|10109.2|10101.2|10110|10103.9|10106.7|10099.2|5
1652161720000|2022-05-10 05:48:40|10109.3|10101.3|10107.2|10099.2|10109.3|10101.3|10106.7|10098.7|1
1652161730000|2022-05-10 05:48:50|10107.7|10099.7|10108.5|10100.5|10108.8|10104|10106.1|10098.7|7
1652161740000|2022-05-10 05:49:00|10109.2|10101.2|10105.2|10097.2|10109.3|10103.9|10105.2|10097.2|9
1652161750000|2022-05-10 05:49:10|10104.2|10096.2|10103.2|10095.2|10104.9|10099.3|10099.7|10094.2|13
1652161760000|2022-05-10 05:49:20|10102.9|10094.9|10101.5|10093.5|10102.9|10096.3|10097.1|10091.7|10
1652161770000|2022-05-10 05:49:30|10101.2|10093.2|10105.2|10097.2|10105.7|10097.7|10100.7|10092.7|19
1652161780000|2022-05-10 05:49:40|10102.1|10099.3|10105.2|10097.2|10108.2|10100.2|10102.1|10095.7|12
1652161790000|2022-05-10 05:49:50|10105.7|10097.7|10101|10098.2|10106.2|10098.6|10100.7|10093.7|3
1652161800000|2022-05-10 05:50:00|10102.1|10099.3|10110.5|10102.5|10110.5|10104|10102.1|10096.3|31
1652161810000|2022-05-10 05:50:10|10110.9|10102.9|10115.5|10107.5|10115.5|10107.5|10108.9|10100.9|8
1652161820000|2022-05-10 05:50:20|10112.8|10110|10117.4|10109.4|10119.9|10111.9|10112.8|10107.5|20
1652161830000|2022-05-10 05:50:30|10117.9|10109.9|10119.9|10111.9|10120.9|10114|10116.7|10109.9|11
1652161840000|2022-05-10 05:50:40|10120|10112|10125.9|10117.9|10125.9|10120|10118.1|10111.9|28
1652161850000|2022-05-10 05:50:50|10125.6|10117.6|10118.8|10116|10125.9|10121|10118.8|10112.9|27
1652161860000|2022-05-10 05:51:00|10121.9|10113.9|10119.9|10111.9|10121.9|10117.3|10117.8|10111.9|11
1652161870000|2022-05-10 05:51:10|10117.8|10115|10123.9|10115.9|10123.9|10117|10117.8|10113.5|5
1652161880000|2022-05-10 05:51:20|10121.7|10118.9|10127.9|10119.9|10128.4|10123|10121.7|10116.3|10
1652161890000|2022-05-10 05:51:30|10124.8|10122|10128.5|10120.5|10129.5|10123.7|10124.8|10118.9|20
1652161900000|2022-05-10 05:51:40|10128.4|10120.4|10126.5|10118.5|10128.4|10121.3|10123.4|10117.5|8
1652161910000|2022-05-10 05:51:50|10125.9|10117.9|10126.4|10118.4|10126.4|10120.6|10123.1|10117.5|2
1652161920000|2022-05-10 05:52:00|10127.5|10119.5|10123.9|10115.9|10127.5|10119.5|10123.9|10115.9|10
1652161930000|2022-05-10 05:52:10|10125.5|10117.5|10125.9|10117.9|10126.9|10120.3|10123.1|10117.5|4
1652161940000|2022-05-10 05:52:20|10126|10118|10126.9|10118.9|10126.9|10118.9|10126|10118|0
1652161950000|2022-05-10 05:52:30|10126.5|10118.5|10123.9|10115.9|10126.5|10118.5|10123.9|10115.9|2
1652161960000|2022-05-10 05:52:40|10124.9|10116.9|10123.2|10115.2|10124.9|10118|10120.8|10115.2|2
1652161970000|2022-05-10 05:52:50|10119.8|10117|10122.5|10114.5|10122.9|10117|10118.8|10113.9|5
1652161980000|2022-05-10 05:53:00|10122.4|10114.4|10120.9|10112.9|10122.4|10115|10117.8|10111.9|2
1652161990000|2022-05-10 05:53:10|10121|10113|10120.4|10112.4|10121|10113|10119.4|10111.4|5
1652162000000|2022-05-10 05:53:20|10120.9|10112.9|10120.4|10112.4|10120.9|10112.9|10119.7|10111.7|7
1652162010000|2022-05-10 05:53:30|10120.2|10112.2|10121.9|10113.9|10121.9|10113.9|10119.9|10111.9|4
1652162020000|2022-05-10 05:53:40|10122.1|10114.1|10123.2|10115.2|10124.9|10116.9|10122.1|10114.1|4
1652162030000|2022-05-10 05:53:50|10123.1|10115.1|10121.8|10119|10124.4|10119|10120|10114.4|3
1652162040000|2022-05-10 05:54:00|10121.5|10118.7|10117.8|10115|10123.9|10118.7|10117.8|10111.9|3
1652162050000|2022-05-10 05:54:10|10115.8|10113|10110.9|10102.9|10115.9|10113|10107.1|10100.9|17
1652162060000|2022-05-10 05:54:20|10110.5|10102.5|10106.7|10098.7|10110.5|10104|10105.9|10097.9|8
1652162070000|2022-05-10 05:54:30|10106.4|10098.4|10108.6|10100.6|10110.2|10102.2|10104|10097.9|16
1652162080000|2022-05-10 05:54:40|10105.1|10102.3|10107.9|10099.9|10108.9|10102.3|10105.1|10099.4|4
1652162090000|2022-05-10 05:54:50|10107.7|10099.7|10109.9|10101.9|10109.9|10102|10104.8|10099.4|4
1652162100000|2022-05-10 05:55:00|10109.4|10101.4|10108|10100|10109.4|10101.4|10107.9|10099.9|1
1652162110000|2022-05-10 05:55:10|10108.9|10100.9|10108.9|10100.9|10111|10103|10107.9|10099.9|2
1652162120000|2022-05-10 05:55:20|10109.9|10101.9|10108.9|10100.9|10109.9|10101.9|10108.4|10100.4|3
1652162130000|2022-05-10 05:55:30|10107.4|10099.4|10104.7|10096.7|10107.4|10100|10102.1|10096.7|9
1652162140000|2022-05-10 05:55:40|10101.8|10099|10106|10098|10106.5|10099|10100.8|10095.4|7
1652162150000|2022-05-10 05:55:50|10106.1|10098.1|10103.9|10095.9|10106.5|10098.5|10103.9|10095.9|1
1652162160000|2022-05-10 05:56:00|10104.4|10096.4|10109.8|10101.8|10111.3|10103.3|10103.9|10095.9|5
1652162170000|2022-05-10 05:56:10|10110|10102|10106.3|10098.3|10110|10102|10106.3|10098.3|5
1652162180000|2022-05-10 05:56:20|10106.8|10098.8|10102.3|10094.3|10106.8|10098.8|10099.8|10093.3|6
1652162190000|2022-05-10 05:56:30|10102.8|10094.8|10102.8|10094.8|10104|10097.9|10100.7|10093|4
1652162200000|2022-05-10 05:56:40|10099.7|10096.9|10097.7|10094.9|10102.1|10096.9|10097.7|10092.8|5
1652162210000|2022-05-10 05:56:50|10098.1|10095.3|10096.3|10088.3|10101.5|10095.3|10095.8|10087.8|29
1652162220000|2022-05-10 05:57:00|10096|10088|10095.3|10087.3|10096.5|10090.9|10091.7|10085.8|16
1652162230000|2022-05-10 05:57:10|10095.5|10087.5|10095.8|10087.8|10097.8|10091.9|10093.4|10087.3|7
1652162240000|2022-05-10 05:57:20|10093.1|10090.3|10092.7|10089.9|10095.8|10090.9|10092.7|10087.5|1
1652162250000|2022-05-10 05:57:30|10095.5|10087.5|10095.8|10087.8|10095.8|10090.3|10093.1|10087.5|0
1652162260000|2022-05-10 05:57:40|10093.1|10090.3|10090.8|10082.8|10095.8|10090.3|10090.6|10082.6|22
1652162270000|2022-05-10 05:57:50|10086.4|10083.6|10085.7|10082.9|10090.8|10084.9|10085.7|10080.7|19
1652162280000|2022-05-10 05:58:00|10088.8|10080.8|10091.2|10083.2|10091.2|10085|10087.8|10080.8|6
1652162290000|2022-05-10 05:58:10|10088.7|10085.9|10093.8|10085.8|10093.8|10088.9|10088.7|10083.2|14
1652162300000|2022-05-10 05:58:20|10090.7|10087.9|10092.8|10084.8|10093.8|10087.9|10089.4|10083.8|6
1652162310000|2022-05-10 05:58:30|10090.1|10087.3|10091.8|10083.8|10092.7|10087.3|10089.4|10083.8|1
1652162320000|2022-05-10 05:58:40|10092.8|10084.8|10087.1|10084.3|10092.8|10084.8|10086.7|10081.3|9
1652162330000|2022-05-10 05:58:50|10088.8|10080.8|10091|10083|10091.7|10083.7|10088.8|10080.8|5
1652162340000|2022-05-10 05:59:00|10088.1|10085.3|10083.8|10075.8|10089.8|10085.3|10083.7|10075.8|23
1652162350000|2022-05-10 05:59:10|10084.4|10076.4|10084.6|10076.6|10086.8|10078.8|10083.8|10075.8|11
1652162360000|2022-05-10 05:59:20|10084.3|10076.3|10085|10077|10086.8|10079.9|10082.7|10076.3|12
1652162370000|2022-05-10 05:59:30|10086.8|10078.8|10077.3|10069.3|10086.8|10078.8|10076.8|10068.8|82
1652162380000|2022-05-10 05:59:40|10077.5|10069.5|10073.8|10065.8|10079|10071.9|10072.4|10065.8|37
1652162390000|2022-05-10 05:59:50|10073.5|10065.5|10076.5|10068.5|10077.8|10069.8|10069.4|10063.8|51
1652162400000|2022-05-10 06:00:00|10077.8|10069.8|10086.3|10078.3|10086.8|10078.8|10076.4|10068.5|18
1652162410000|2022-05-10 06:00:10|10085.8|10077.8|10082.8|10074.8|10086.3|10080.3|10080.7|10073.8|19
1652162420000|2022-05-10 06:00:20|10082.5|10074.5|10081.5|10073.5|10082.5|10074.5|10079.7|10071.7|9
1652162430000|2022-05-10 06:00:30|10081.8|10073.8|10086.3|10078.3|10089|10082.6|10079.7|10073.8|22
1652162440000|2022-05-10 06:00:40|10086.8|10078.8|10083.3|10075.3|10086.8|10081.3|10080.4|10074.8|7
1652162450000|2022-05-10 06:00:50|10084.2|10076.2|10081.3|10073.3|10086.3|10079.9|10077.7|10071.8|12
1652162460000|2022-05-10 06:01:00|10082.3|10074.3|10082.5|10074.5|10083.3|10075.3|10079.8|10071.8|3
1652162470000|2022-05-10 06:01:10|10082.3|10074.3|10078.8|10070.8|10082.3|10074.3|10078.8|10070.8|1
1652162480000|2022-05-10 06:01:20|10078.5|10070.5|10081.5|10073.5|10081.5|10073.5|10078.5|10070.5|5
1652162490000|2022-05-10 06:01:30|10082|10074|10084|10076|10084.3|10076.3|10082|10074|10
1652162500000|2022-05-10 06:01:40|10084.1|10076.1|10087|10084.2|10091.1|10085.2|10082.4|10076.1|31
1652162510000|2022-05-10 06:01:50|10086.7|10083.9|10086.6|10078.6|10088.6|10083.9|10085.1|10077.1|10
1652162520000|2022-05-10 06:02:00|10086.5|10078.5|10086.1|10078.1|10087.6|10079.6|10086.1|10078.1|3
1652162530000|2022-05-10 06:02:10|10086.7|10078.7|10090.1|10082.1|10091.1|10083.2|10086|10078.7|5
1652162540000|2022-05-10 06:02:20|10089.6|10081.6|10090.8|10082.8|10091.1|10085.9|10087.7|10081.6|19
1652162550000|2022-05-10 06:02:30|10090.6|10082.6|10090.1|10082.1|10091.1|10084.6|10087.4|10082.1|3
1652162560000|2022-05-10 06:02:40|10090|10082|10090.8|10082.8|10091.5|10086.2|10088|10081.1|11
1652162570000|2022-05-10 06:02:50|10090.1|10082.1|10090.6|10082.6|10091.1|10086.2|10088.4|10082|8
1652162580000|2022-05-10 06:03:00|10090.5|10082.5|10094.1|10086.1|10096.1|10090.6|10089|10082.5|21
1652162590000|2022-05-10 06:03:10|10092|10089.2|10095.5|10087.5|10095.5|10090.2|10092|10086.6|5
1652162600000|2022-05-10 06:03:20|10095.1|10087.1|10098.1|10090.1|10099.1|10091.1|10095.1|10087.1|14
1652162610000|2022-05-10 06:03:30|10097.8|10089.8|10097.1|10089.1|10098.1|10091.9|10094|10087.6|4
1652162620000|2022-05-10 06:03:40|10097.6|10089.6|10102.8|10094.8|10104.1|10096.1|10097|10089.6|20
1652162630000|2022-05-10 06:03:50|10102.4|10094.4|10101.9|10093.9|10105.9|10101|10096|10090.4|22
1652162640000|2022-05-10 06:04:00|10101.8|10093.8|10101.1|10093.1|10101.8|10095.5|10096|10090.8|8
1652162650000|2022-05-10 06:04:10|10101.4|10093.4|10102.4|10099.6|10106.6|10099.6|10101.4|10093.4|10
1652162660000|2022-05-10 06:04:20|10102|10099.2|10102.6|10094.6|10104.6|10099.2|10100.6|10092.6|21
1652162670000|2022-05-10 06:04:30|10103.6|10095.6|10100.1|10092.1|10103.8|10095.8|10097|10091.5|7
1652162680000|2022-05-10 06:04:40|10100.3|10092.3|10101|10098.2|10104.1|10098.7|10099.5|10091.5|12
1652162690000|2022-05-10 06:04:50|10102.7|10099.9|10104.1|10096.1|10108.1|10100.1|10101|10095.1|17
1652162700000|2022-05-10 06:05:00|10103.1|10095.1|10110.1|10102.1|10111.1|10103.1|10100|10093.6|8
1652162710000|2022-05-10 06:05:10|10109.8|10101.8|10116.1|10108.1|10116.1|10109.2|10108.9|10101.8|24
1652162720000|2022-05-10 06:05:20|10116.3|10108.3|10120.5|10112.5|10121.8|10116.1|10115|10108.1|35
1652162730000|2022-05-10 06:05:30|10120.1|10112.1|10118.1|10110.1|10122.1|10115.2|10117.1|10109.1|15
1652162740000|2022-05-10 06:05:40|10119.1|10111.1|10117.4|10109.4|10119.1|10113.2|10115.7|10109.1|2
1652162750000|2022-05-10 06:05:50|10118.1|10110.1|10115.6|10107.6|10118.1|10110.1|10109|10104|12
1652162760000|2022-05-10 06:06:00|10112|10109.2|10111.1|10103.1|10116.1|10110.3|10109|10103.1|8
1652162770000|2022-05-10 06:06:10|10108|10105.2|10112.1|10104.1|10112.6|10105.2|10108|10100.5|4
1652162780000|2022-05-10 06:06:20|10109.7|10106.9|10112.1|10104.1|10113.1|10107.5|10109|10103.9|14
1652162790000|2022-05-10 06:06:30|10111.6|10103.6|10109.6|10101.6|10112.3|10105.9|10108.7|10101.6|23
1652162800000|2022-05-10 06:06:40|10109.1|10101.1|10107.1|10099.1|10110.1|10102.9|10103.7|10098.1|13
1652162810000|2022-05-10 06:06:50|10104|10101.2|10105.6|10097.6|10110.1|10103.6|10104|10097.1|7
1652162820000|2022-05-10 06:07:00|10105.3|10097.3|10105.3|10097.3|10105.8|10099.2|10102|10097.1|4
1652162830000|2022-05-10 06:07:10|10105.8|10097.8|10108.1|10100.1|10108.1|10100.1|10102|10096.1|5
1652162840000|2022-05-10 06:07:20|10107.1|10099.1|10109.1|10101.1|10109.7|10104.2|10105|10099.1|4
1652162850000|2022-05-10 06:07:30|10106|10103.2|10109.1|10101.1|10109.7|10104.2|10106|10101.1|2
1652162860000|2022-05-10 06:07:40|10110.1|10102.1|10110.1|10102.1|10110.1|10102.1|10110.1|10102.1|5
1652162870000|2022-05-10 06:07:50|10110.7|10102.7|10109.6|10106.8|10111.1|10106.8|10107.6|10102.1|4
1652162880000|2022-05-10 06:08:00|10111|10108.2|10110.1|10102.1|10114.1|10108.2|10107|10102.1|15
1652162890000|2022-05-10 06:08:10|10110.2|10102.2|10106.4|10098.4|10111.1|10104.6|10103.3|10097.7|22
1652162900000|2022-05-10 06:08:20|10104.3|10101.5|10107.4|10099.4|10107.4|10101.5|10104.3|10098.4|5
1652162910000|2022-05-10 06:08:30|10107.2|10099.2|10105.4|10097.4|10107.4|10100.5|10103.3|10097.4|13
1652162920000|2022-05-10 06:08:40|10102.3|10099.5|10105.4|10097.4|10105.4|10100.5|10102.3|10097.4|3
1652162930000|2022-05-10 06:08:50|10105|10097|10101.4|10093.4|10105|10098.5|10095.6|10090.4|25
1652162940000|2022-05-10 06:09:00|10098.3|10095.5|10099.4|10091.4|10102.2|10095.5|10096.9|10091.4|11
1652162950000|2022-05-10 06:09:10|10095.9|10093.1|10105.7|10097.7|10107|10099.1|10095.9|10090.5|21
1652162960000|2022-05-10 06:09:20|10105.5|10097.5|10104.4|10096.4|10106.4|10100.1|10102.3|10095.9|3
1652162970000|2022-05-10 06:09:30|10101.4|10098.6|10099.4|10091.4|10103.4|10098.6|10097.6|10091.4|11
1652162980000|2022-05-10 06:09:40|10099.1|10091.1|10089.4|10081.4|10099.1|10092.5|10086.6|10080.9|78
1652162990000|2022-05-10 06:09:50|10090.5|10082.5|10091.4|10083.4|10091.4|10083.4|10089.9|10081.9|14
1652163000000|2022-05-10 06:10:00|10090.4|10082.4|10091.4|10083.4|10091.4|10085.5|10088.3|10080.9|6
1652163010000|2022-05-10 06:10:10|10088.6|10085.8|10094.9|10086.9|10094.9|10086.9|10088.6|10082.4|12
1652163020000|2022-05-10 06:10:20|10095.4|10087.4|10093.4|10085.4|10096.7|10089.5|10092.3|10085.4|4
1652163030000|2022-05-10 06:10:30|10090.9|10088.1|10093.4|10085.4|10094.4|10088.1|10090.3|10085.4|6
1652163040000|2022-05-10 06:10:40|10093.5|10085.5|10091.9|10083.9|10093.5|10087.5|10090.3|10083.9|1
1652163050000|2022-05-10 06:10:50|10091.7|10083.7|10093|10085|10094.4|10088.2|10090.3|10083.7|7
1652163060000|2022-05-10 06:11:00|10093.4|10085.4|10091.3|10088.5|10093.7|10088.5|10091.3|10084.4|0
1652163070000|2022-05-10 06:11:10|10094|10086|10094.7|10086.7|10095.4|10087.4|10093.7|10085.7|6
1652163080000|2022-05-10 06:11:20|10095.4|10087.4|10096.4|10088.4|10097.1|10089.1|10095.2|10087.2|16
1652163090000|2022-05-10 06:11:30|10096.5|10088.5|10102.1|10094.1|10103.1|10098.1|10094.9|10088.5|16
1652163100000|2022-05-10 06:11:40|10100.4|10092.4|10099.3|10096.5|10102.4|10097.1|10098.2|10092.4|2
1652163110000|2022-05-10 06:11:50|10101.4|10093.4|10101.4|10093.4|10101.4|10093.5|10096.3|10090.4|10
1652163120000|2022-05-10 06:12:00|10101.8|10093.8|10103.4|10095.4|10104|10097.8|10099.9|10093.4|6
1652163130000|2022-05-10 06:12:10|10100.3|10097.5|10103.4|10095.4|10103.4|10097.5|10100.3|10093.4|4
1652163140000|2022-05-10 06:12:20|10101.3|10098.5|10101.3|10098.5|10102.4|10098.5|10100.2|10094.4|31
1652163150000|2022-05-10 06:12:30|10104|10096|10108.3|10105.5|10111.4|10106.1|10101.6|10096|17
1652163160000|2022-05-10 06:12:40|10111.7|10103.7|10112.4|10104.4|10114.4|10107.8|10109.3|10103.4|12
1652163170000|2022-05-10 06:12:50|10113.9|10105.9|10112.3|10109.5|10115.4|10109.5|10110.3|10104.4|34
1652163180000|2022-05-10 06:13:00|10116|10108|10116.4|10108.4|10116.5|10111.1|10113.6|10107.4|16
1652163190000|2022-05-10 06:13:10|10113.9|10111.1|10119.4|10111.4|10120.4|10112.5|10113.1|10107.7|34
1652163200000|2022-05-10 06:13:20|10116.3|10113.5|10122.7|10114.7|10123.7|10117.8|10116.3|10111.3|54
1652163210000|2022-05-10 06:13:30|10123.7|10115.7|10123.4|10115.4|10124.7|10118.8|10120.6|10114.7|9
1652163220000|2022-05-10 06:13:40|10123.5|10115.5|10120.4|10112.4|10123.5|10115.5|10117.6|10112.4|46
1652163230000|2022-05-10 06:13:50|10120.8|10112.8|10125.4|10117.4|10126.4|10120.5|10120.8|10112.8|24
1652163240000|2022-05-10 06:14:00|10124.9|10116.9|10131.4|10123.4|10132.4|10124.5|10123.4|10115.4|27
1652163250000|2022-05-10 06:14:10|10132|10124|10136.5|10128.5|10136.5|10130.8|10130.3|10124|25
1652163260000|2022-05-10 06:14:20|10137.2|10129.2|10133.3|10130.5|10137.4|10131.8|10132.6|10125.9|19
1652163270000|2022-05-10 06:14:30|10135.4|10127.4|10126.3|10123.5|10135.7|10130.5|10126.3|10121|26
1652163280000|2022-05-10 06:14:40|10126.6|10123.8|10128.4|10120.4|10128.5|10123.8|10124.3|10118.4|18
1652163290000|2022-05-10 06:14:50|10129.4|10121.4|10130|10122|10130.4|10124.5|10126.9|10121.4|5
1652163300000|2022-05-10 06:15:00|10130.4|10122.4|10131.4|10123.4|10131.7|10126.5|10125.3|10120.4|27
1652163310000|2022-05-10 06:15:10|10131.1|10123.1|10134.4|10126.4|10137.4|10131.8|10130.4|10122.4|16
1652163320000|2022-05-10 06:15:20|10132.3|10129.5|10134.4|10126.4|10135.4|10129.5|10131.9|10126.4|10
1652163330000|2022-05-10 06:15:30|10131.4|10123.4|10132.4|10124.4|10132.4|10124.4|10131.4|10123.4|2
1652163340000|2022-05-10 06:15:40|10133.4|10125.4|10130.4|10122.4|10133.4|10125.4|10126.9|10121.4|18
1652163350000|2022-05-10 06:15:50|10128.6|10125.8|10131.4|10123.4|10132.4|10126.5|10128.6|10123.4|7
1652163360000|2022-05-10 06:16:00|10131.7|10123.7|10134.6|10131.8|10139.5|10133.8|10131.3|10123.7|24
1652163370000|2022-05-10 06:16:10|10136.4|10128.4|10138.4|10130.4|10140.4|10132.5|10133.3|10127.4|9
1652163380000|2022-05-10 06:16:20|10134.3|10131.5|10134.4|10126.4|10137.4|10131.5|10133.2|10126.4|17
1652163390000|2022-05-10 06:16:30|10133.4|10125.4|10133.4|10125.4|10134.4|10129|10129.8|10124.4|10
1652163400000|2022-05-10 06:16:40|10134.4|10126.4|10130.4|10122.4|10134.4|10126.5|10127.3|10122|10
1652163410000|2022-05-10 06:16:50|10127.6|10124.8|10127.4|10119.4|10130|10124.8|10125.3|10119.4|4
1652163420000|2022-05-10 06:17:00|10124.6|10121.8|10134.4|10126.4|10135.4|10127.4|10124.3|10119|29
1652163430000|2022-05-10 06:17:10|10132.3|10129.5|10127.7|10119.7|10132.4|10129.5|10124.3|10119|25
1652163440000|2022-05-10 06:17:20|10127.4|10119.4|10129.4|10121.4|10129.4|10123.8|10123.3|10117.4|31
1652163450000|2022-05-10 06:17:30|10126.9|10124.1|10134.6|10131.8|10139.7|10133.8|10126.9|10124.1|24
1652163460000|2022-05-10 06:17:40|10137|10129|10133.4|10125.4|10137|10129.1|10131.9|10125|25
1652163470000|2022-05-10 06:17:50|10132.4|10124.4|10133.7|10125.7|10133.7|10128.8|10130.3|10124.4|8
1652163480000|2022-05-10 06:18:00|10133.4|10125.4|10135.9|10127.9|10139.4|10132.5|10132.6|10125.4|22
1652163490000|2022-05-10 06:18:10|10136.4|10128.4|10137.4|10129.4|10138.4|10132.1|10134.9|10128.4|6
1652163500000|2022-05-10 06:18:20|10137.6|10129.6|10137.9|10129.9|10140.1|10132.5|10135.3|10129.2|8
1652163510000|2022-05-10 06:18:30|10138|10130|10136.4|10128.4|10138.4|10132.7|10133.3|10127|4
1652163520000|2022-05-10 06:18:40|10133.3|10130.5|10135.4|10127.4|10136.4|10130.5|10129.3|10125|10
1652163530000|2022-05-10 06:18:50|10136.4|10128.4|10133.4|10125.4|10136.4|10128.8|10130.3|10124.9|2
1652163540000|2022-05-10 06:19:00|10134.4|10126.4|10142.4|10134.4|10142.4|10134.4|10133.3|10126.4|49
1652163550000|2022-05-10 06:19:10|10143.4|10135.4|10144.4|10136.4|10144.4|10137.8|10139.3|10134.3|18
1652163560000|2022-05-10 06:19:20|10144.1|10136.1|10145.5|10137.5|10147.9|10139.9|10140.3|10135.4|39
1652163570000|2022-05-10 06:19:30|10145.1|10137.1|10144.6|10136.6|10147.1|10140.7|10140.5|10135|31
1652163580000|2022-05-10 06:19:40|10145.1|10137.1|10148.5|10145.7|10155|10149.5|10142.2|10136.6|31
1652163590000|2022-05-10 06:19:50|10150.6|10142.6|10150.6|10142.6|10153.6|10147.2|10148.9|10142.6|24
1652163600000|2022-05-10 06:20:00|10147.9|10145.1|10148.6|10140.6|10149.6|10145.1|10146.2|10140.6|20
1652163610000|2022-05-10 06:20:10|10146.2|10143.4|10153.4|10145.4|10153.6|10145.6|10146.2|10140.5|9
1652163620000|2022-05-10 06:20:20|10152.6|10144.6|10146.6|10138.6|10152.6|10144.6|10144.5|10138.6|18
1652163630000|2022-05-10 06:20:30|10144.2|10141.4|10143.6|10135.6|10146.6|10141.4|10142.5|10135.6|11
1652163640000|2022-05-10 06:20:40|10144.6|10136.6|10148.6|10140.6|10148.6|10140.6|10142.2|10136.6|8
1652163650000|2022-05-10 06:20:50|10147.8|10139.8|10146.6|10138.6|10148.3|10141.7|10143.5|10137.6|9
1652163660000|2022-05-10 06:21:00|10143.5|10140.7|10146.6|10138.6|10147.1|10141.1|10143.5|10138.1|1
1652163670000|2022-05-10 06:21:10|10143.9|10141.1|10142.6|10134.6|10145.6|10141.1|10139.5|10134.4|10
1652163680000|2022-05-10 06:21:20|10140.2|10137.4|10140.5|10137.7|10145.6|10140.1|10140.2|10134.6|8
1652163690000|2022-05-10 06:21:30|10143.6|10135.6|10145.6|10137.6|10146.6|10141.7|10143.5|10135.6|16
1652163700000|2022-05-10 06:21:40|10145.8|10137.8|10147.8|10145|10148.3|10145|10143.9|10137.5|20
1652163710000|2022-05-10 06:21:50|10149.6|10141.6|10146.1|10138.1|10149.6|10143.8|10143.5|10138|7
1652163720000|2022-05-10 06:22:00|10146.3|10138.3|10140.5|10137.7|10146.6|10139.8|10140.5|10135.3|10
1652163730000|2022-05-10 06:22:10|10137.5|10134.7|10138.5|10135.7|10141.6|10136.1|10137.5|10132.6|13
1652163740000|2022-05-10 06:22:20|10141.3|10133.3|10145.6|10137.6|10145.6|10140.4|10140.6|10132.6|5
1652163750000|2022-05-10 06:22:30|10144.7|10136.7|10138.6|10130.6|10144.7|10136.7|10137.1|10129.1|28
1652163760000|2022-05-10 06:22:40|10139.6|10131.6|10137.6|10129.6|10139.6|10131.6|10137.5|10129.5|6
1652163770000|2022-05-10 06:22:50|10135.5|10132.7|10139|10131|10139.6|10132.7|10135.5|10129.1|9
1652163780000|2022-05-10 06:23:00|10138.6|10130.6|10143.6|10135.6|10143.6|10137.7|10138.6|10130.6|11
1652163790000|2022-05-10 06:23:10|10144.1|10136.1|10144.6|10136.6|10145.6|10139.7|10141.9|10135.6|9
1652163800000|2022-05-10 06:23:20|10141.6|10138.8|10144.6|10136.6|10144.6|10138.8|10140.5|10135.3|5
1652163810000|2022-05-10 06:23:30|10145.6|10137.6|10145.6|10137.6|10146.8|10140.4|10143.2|10136.6|10
1652163820000|2022-05-10 06:23:40|10144|10136|10144.3|10136.3|10144.6|10136.6|10144|10136|1
1652163830000|2022-05-10 06:23:50|10144.9|10136.9|10143.6|10135.6|10145.6|10137.6|10143.6|10135.6|3
1652163840000|2022-05-10 06:24:00|10144.6|10136.6|10151.6|10143.6|10152.3|10146.4|10142.5|10136.6|32
1652163850000|2022-05-10 06:24:10|10151.8|10143.8|10154.6|10146.6|10154.7|10149.7|10151.5|10143.8|8
1652163860000|2022-05-10 06:24:20|10151.5|10148.7|10148.6|10140.6|10152.6|10148.7|10148.6|10140.6|16
1652163870000|2022-05-10 06:24:30|10148.5|10140.5|10146.6|10138.6|10148.6|10143.1|10143.5|10138.1|4
1652163880000|2022-05-10 06:24:40|10145.6|10137.6|10145.6|10137.6|10146.6|10139.7|10141.5|10135.6|10
1652163890000|2022-05-10 06:24:50|10142.9|10140.1|10141.6|10133.6|10143.6|10140.1|10138.2|10132.6|20
1652163900000|2022-05-10 06:25:00|10137.5|10134.7|10142.6|10134.6|10142.6|10137.1|10137.5|10130.6|9
1652163910000|2022-05-10 06:25:10|10142.5|10134.5|10140.6|10132.6|10142.5|10136.1|10137.5|10131.6|4
1652163920000|2022-05-10 06:25:20|10137.5|10134.7|10136.6|10128.6|10140.3|10134.7|10133.5|10128.3|13
1652163930000|2022-05-10 06:25:30|10135.5|10132.7|10137.6|10129.6|10138|10132.7|10135.5|10129.6|3
1652163940000|2022-05-10 06:25:40|10137.5|10129.5|10136.6|10128.6|10138|10130|10136.6|10128.6|3
1652163950000|2022-05-10 06:25:50|10134.9|10132.1|10136|10128|10137.6|10132.1|10132.7|10127.3|27
1652163960000|2022-05-10 06:26:00|10136.3|10128.3|10136|10128|10136.6|10130.7|10132.9|10127.2|13
1652163970000|2022-05-10 06:26:10|10135.8|10127.8|10136.9|10128.9|10139.6|10131.7|10134.5|10127.8|13
1652163980000|2022-05-10 06:26:20|10137.5|10129.5|10141.6|10133.6|10142.1|10134.1|10136.5|10129.1|5
1652163990000|2022-05-10 06:26:30|10139.5|10136.7|10143.6|10135.6|10144.6|10139.1|10139.5|10135.3|8
1652164000000|2022-05-10 06:26:40|10143.9|10135.9|10138|10130|10144.6|10139.2|10136.6|10130|9
1652164010000|2022-05-10 06:26:50|10137.6|10129.6|10137.9|10129.9|10138.6|10131.7|10134.5|10128.5|15
1652164020000|2022-05-10 06:27:00|10138.6|10130.6|10138.6|10130.6|10140.6|10134.1|10135.5|10129.6|4
1652164030000|2022-05-10 06:27:10|10137.6|10129.6|10134.8|10126.8|10137.6|10131.8|10134.6|10126.8|27
1652164040000|2022-05-10 06:27:20|10133.3|10125.3|10127.5|10119.5|10133.3|10127.9|10123.6|10117.8|23
1652164050000|2022-05-10 06:27:30|10127.3|10119.3|10126.3|10118.3|10128|10120.8|10121.2|10114.5|21
1652164060000|2022-05-10 06:27:40|10123.2|10120.4|10123.3|10115.3|10127.3|10121.4|10121.3|10115.2|18
1652164070000|2022-05-10 06:27:50|10123.6|10115.6|10125.3|10117.3|10125.6|10118.8|10120.2|10114.6|10
1652164080000|2022-05-10 06:28:00|10125.7|10117.7|10128.6|10120.6|10128.6|10122.4|10123.2|10117.3|18
1652164090000|2022-05-10 06:28:10|10129.3|10121.3|10130.3|10122.3|10130.4|10124.7|10127.5|10121.3|7
1652164100000|2022-05-10 06:28:20|10131.3|10123.3|10128.2|10125.4|10133.4|10128.4|10127.2|10121.7|24
1652164110000|2022-05-10 06:28:30|10131.3|10123.3|10130|10122|10133|10125.8|10127.2|10121.3|13
1652164120000|2022-05-10 06:28:40|10126.2|10123.4|10131.3|10123.3|10132.3|10126.4|10126.2|10121.3|11
1652164130000|2022-05-10 06:28:50|10131|10123|10130.6|10122.6|10131|10125.1|10127.9|10122.3|2
1652164140000|2022-05-10 06:29:00|10131.3|10123.3|10128.3|10120.3|10136.3|10130.4|10126.2|10120.3|15
1652164150000|2022-05-10 06:29:10|10126.2|10123.4|10130|10122|10131.3|10125.4|10126.2|10121.3|3
1652164160000|2022-05-10 06:29:20|10130.3|10122.3|10133.8|10125.8|10134.3|10126.3|10130.3|10122.3|5
1652164170000|2022-05-10 06:29:30|10133.7|10125.7|10135.3|10127.3|10138.7|10133.4|10132.9|10125.7|9
1652164180000|2022-05-10 06:29:40|10135.6|10127.6|10135.3|10127.3|10136.3|10130.8|10132.2|10127.3|6
1652164190000|2022-05-10 06:29:50|10134.7|10126.7|10139.3|10131.3|10139.3|10132.1|10132.9|10126.7|8
1652164200000|2022-05-10 06:30:00|10136.9|10134.1|10144.3|10136.3|10144.3|10138.7|10136.9|10130.3|17
1652164210000|2022-05-10 06:30:10|10144|10136|10146.3|10138.3|10147.3|10142.4|10143.9|10136|9
1652164220000|2022-05-10 06:30:20|10147.3|10139.3|10146.3|10138.3|10147.3|10140.8|10143.2|10137.7|7
1652164230000|2022-05-10 06:30:30|10146|10138|10140.7|10132.7|10146|10138|10137.2|10131|16
1652164240000|2022-05-10 06:30:40|10140.3|10132.3|10144|10136|10144|10136|10140.3|10132.3|9
1652164250000|2022-05-10 06:30:50|10143.6|10135.6|10143.3|10135.3|10144.3|10138.8|10140.2|10135.3|13
1652164260000|2022-05-10 06:31:00|10140.2|10137.4|10135.7|10127.7|10142.4|10137.4|10135.7|10127.7|14
1652164270000|2022-05-10 06:31:10|10135|10127|10132.3|10124.3|10135|10127|10132.3|10124.3|3
1652164280000|2022-05-10 06:31:20|10129.6|10126.8|10130.9|10122.9|10132.3|10126.8|10129.6|10121.7|13
1652164290000|2022-05-10 06:31:30|10130.5|10122.5|10133|10125|10134.7|10128.1|10126.9|10122|19
1652164300000|2022-05-10 06:31:40|10129.9|10127.1|10133|10125|10133.2|10127.1|10129.6|10124.4|4
1652164310000|2022-05-10 06:31:50|10130.3|10127.5|10129|10121|10132.9|10127.5|10124.9|10118|26
1652164320000|2022-05-10 06:32:00|10129.3|10121.3|10132.4|10124.4|10133|10127.2|10127.6|10121.3|8
1652164330000|2022-05-10 06:32:10|10132.5|10124.5|10129|10121|10132.9|10126.8|10127.9|10121|4
1652164340000|2022-05-10 06:32:20|10126.9|10124.1|10130|10122|10130.5|10124.5|10126.6|10120|12
1652164350000|2022-05-10 06:32:30|10129|10121|10120.3|10117.5|10129|10121|10120.3|10114|22
1652164360000|2022-05-10 06:32:40|10123.7|10115.7|10123|10115|10125|10119.1|10119.9|10114|18
1652164370000|2022-05-10 06:32:50|10123.5|10115.5|10125|10117|10125|10119.1|10121.9|10115|2
1652164380000|2022-05-10 06:33:00|10125.4|10117.4|10127|10119|10127.5|10120.1|10121.9|10115|8
1652164390000|2022-05-10 06:33:10|10128|10120|10125.7|10117.7|10128.4|10122.8|10125.2|10117.7|23
1652164400000|2022-05-10 06:33:20|10125.3|10117.3|10127|10119|10127|10119|10125.3|10117.3|0
1652164410000|2022-05-10 06:33:30|10127.3|10119.3|10128.3|10120.3|10129.3|10123.8|10126.3|10118.3|4
1652164420000|2022-05-10 06:33:40|10125.6|10122.8|10126.8|10118.8|10128.8|10122.8|10124.6|10118.8|5
1652164430000|2022-05-10 06:33:50|10127|10119|10127|10119|10128.3|10120.3|10126.3|10118.3|0
1652164440000|2022-05-10 06:34:00|10127.3|10119.3|10121.6|10113.6|10127.3|10119.4|10117.3|10111.3|29
1652164450000|2022-05-10 06:34:10|10121.7|10113.7|10127.3|10119.3|10127.3|10121.4|10118.2|10112.3|4
1652164460000|2022-05-10 06:34:20|10127|10119|10130.7|10122.7|10130.7|10122.7|10126.6|10118.6|6
1652164470000|2022-05-10 06:34:30|10130.3|10122.3|10133.3|10125.3|10133.3|10125.3|10130.3|10122.3|9
1652164480000|2022-05-10 06:34:40|10132.3|10124.3|10133.3|10125.3|10135|10129.4|10130.9|10123.3|3
1652164490000|2022-05-10 06:34:50|10133.7|10125.7|10130.3|10122.3|10133.7|10128.4|10128.2|10122.3|3
1652164500000|2022-05-10 06:35:00|10130.6|10122.6|10135.3|10127.3|10135.7|10130.4|10129.2|10122.6|8
1652164510000|2022-05-10 06:35:10|10135|10127|10134.3|10126.3|10135|10129.4|10131.2|10125.3|4
1652164520000|2022-05-10 06:35:20|10134.7|10126.7|10135.8|10127.8|10137|10131.8|10132.2|10126.3|7
1652164530000|2022-05-10 06:35:30|10135.9|10127.9|10135.3|10127.3|10139.3|10133|10133.2|10126.3|5
1652164540000|2022-05-10 06:35:40|10132.6|10129.8|10133.3|10125.3|10137.3|10130|10130.6|10124.9|7
1652164550000|2022-05-10 06:35:50|10130.2|10127.4|10133.3|10125.3|10134.3|10127.4|10130.2|10124.8|2
1652164560000|2022-05-10 06:36:00|10130.8|10128|10134.7|10126.7|10135.7|10129|10130.8|10125.8|7
1652164570000|2022-05-10 06:36:10|10134.8|10126.8|10136.3|10128.3|10136.3|10128.3|10134.8|10126.8|3
1652164590000|2022-05-10 06:36:30|10134.3|10126.3|10132.8|10130|10135.3|10130|10130.7|10122.7|4
1652164600000|2022-05-10 06:36:40|10135.3|10127.3|10132.3|10124.3|10136.3|10130.4|10130.2|10124.3|4
1652164610000|2022-05-10 06:36:50|10132.6|10124.6|10131.2|10128.4|10133.3|10128.4|10131.2|10124.3|2
1652164620000|2022-05-10 06:37:00|10133.3|10125.3|10131.3|10123.3|10134.7|10129.4|10128.8|10123.3|10
1652164630000|2022-05-10 06:37:10|10130.3|10122.3|10123.6|10120.8|10130.3|10124.5|10122.9|10116|28
1652164640000|2022-05-10 06:37:20|10122.9|10120.1|10123|10115|10126.5|10121.4|10120.3|10113|19
1652164650000|2022-05-10 06:37:30|10123.2|10115.2|10125|10117|10126|10118|10120.6|10115.2|9
1652164660000|2022-05-10 06:37:40|10122.3|10119.5|10121.5|10113.5|10126|10119.5|10119.3|10112|18
1652164670000|2022-05-10 06:37:50|10122|10114|10124|10116|10124|10117.1|10119.9|10112.5|12
1652164680000|2022-05-10 06:38:00|10123.5|10115.5|10126.3|10118.3|10128|10120|10120.6|10115|7
1652164690000|2022-05-10 06:38:10|10126.7|10118.7|10127|10119|10129|10122.2|10125|10117|9
1652164700000|2022-05-10 06:38:20|10123.9|10121.1|10130|10122|10130.2|10124.8|10123.9|10120.7|10
1652164710000|2022-05-10 06:38:30|10127.6|10124.8|10131|10123|10131|10125.1|10127.6|10122|3
1652164720000|2022-05-10 06:38:40|10130.7|10122.7|10127|10119|10130.7|10122.7|10122.6|10116.4|7
1652164730000|2022-05-10 06:38:50|10124.9|10122.1|10128.1|10120.1|10129|10122.5|10124.9|10120|3
1652164740000|2022-05-10 06:39:00|10128|10120|10125.7|10117.7|10129|10122.1|10123.3|10117.7|5
1652164750000|2022-05-10 06:39:10|10123.3|10120.5|10120.3|10117.5|10126.7|10120.5|10120.3|10115.8|21
1652164760000|2022-05-10 06:39:20|10123.1|10115.1|10127|10119|10127|10121.8|10121|10113.7|38
1652164770000|2022-05-10 06:39:30|10126.7|10118.7|10126|10118|10127|10119|10124|10116|3
1652164780000|2022-05-10 06:39:40|10125.9|10117.9|10124|10116|10126|10118.1|10120.9|10115.7|3
1652164790000|2022-05-10 06:39:50|10123.7|10115.7|10126|10118|10126|10118|10123|10115|2
1652164800000|2022-05-10 06:40:00|10125|10117|10125|10117|10126|10119.5|10122.3|10116|3
1652164810000|2022-05-10 06:40:10|10123|10115|10120.3|10117.5|10123|10117.5|10119.5|10114|5
1652164820000|2022-05-10 06:40:20|10119.9|10117.1|10119|10111|10123|10117.1|10117.7|10109.7|19
1652164830000|2022-05-10 06:40:30|10119.9|10111.9|10118|10110|10120|10112.5|10114.9|10109|17
1652164840000|2022-05-10 06:40:40|10117.4|10109.4|10120.7|10112.7|10120.7|10114.8|10115.3|10107.7|43
1652164850000|2022-05-10 06:40:50|10119.7|10111.7|10117.1|10109.1|10119.7|10114.2|10114|10108.7|15
1652164860000|2022-05-10 06:41:00|10116.7|10108.7|10116.7|10108.7|10117.7|10112.8|10114.5|10108.7|9
1652164870000|2022-05-10 06:41:10|10117.7|10109.7|10119.1|10111.1|10119.1|10113.8|10115.3|10109.7|9
1652164880000|2022-05-10 06:41:20|10115.6|10112.8|10118.7|10110.7|10119.1|10112.8|10115.6|10109.7|5
1652164890000|2022-05-10 06:41:30|10116.6|10113.8|10124.7|10116.7|10124.9|10119.2|10116.6|10113.7|29
1652164900000|2022-05-10 06:41:40|10123.9|10115.9|10121.7|10113.7|10123.9|10117.8|10119.3|10113.7|2
1652164910000|2022-05-10 06:41:50|10119.3|10116.5|10118.6|10115.8|10122.1|10116.8|10118.6|10112.7|4
1652164920000|2022-05-10 06:42:00|10118.9|10116.1|10115.7|10107.7|10121.7|10116.8|10113.6|10107.7|14
1652164930000|2022-05-10 06:42:10|10116.2|10108.2|10114.2|10106.2|10117.1|10111.8|10109.6|10104.1|23
1652164940000|2022-05-10 06:42:20|10113.7|10105.7|10115.2|10107.2|10116.7|10111.4|10110.2|10104.2|20
1652164950000|2022-05-10 06:42:30|10115.3|10107.3|10118.1|10110.1|10119.7|10112.4|10114.7|10106.7|4
1652164960000|2022-05-10 06:42:40|10117.7|10109.7|10117.7|10109.7|10119.7|10113.8|10115.2|10108.7|7
1652164970000|2022-05-10 06:42:50|10116.2|10108.2|10123.7|10115.7|10123.7|10118.1|10113.2|10106.7|14
1652164980000|2022-05-10 06:43:00|10122.7|10114.7|10126.3|10118.3|10127.7|10122.2|10122.6|10114.6|13
1652164990000|2022-05-10 06:43:10|10126.7|10118.7|10126.7|10118.7|10127.3|10121.4|10122.2|10116.2|7
1652165000000|2022-05-10 06:43:20|10126.8|10118.8|10131.7|10123.7|10131.7|10126.4|10125|10118.8|23
1652165010000|2022-05-10 06:43:30|10133.7|10125.7|10135.7|10127.7|10137.2|10129.8|10131.6|10125.7|21
1652165020000|2022-05-10 06:43:40|10136|10128|10138.7|10130.7|10138.7|10132.8|10131.6|10127.3|11
1652165030000|2022-05-10 06:43:50|10138.4|10130.4|10138.7|10130.7|10139.7|10133.9|10134.6|10128.7|18
1652165040000|2022-05-10 06:44:00|10138.6|10130.6|10138.7|10130.7|10144.7|10136.7|10137.7|10129.7|17
1652165050000|2022-05-10 06:44:10|10139.2|10131.2|10140.7|10132.7|10142.7|10136.2|10138|10131.2|13
1652165060000|2022-05-10 06:44:20|10140.4|10132.4|10142.1|10134.1|10143.7|10138.2|10137.6|10132.1|21
1652165070000|2022-05-10 06:44:30|10142.3|10134.3|10138.7|10130.7|10142.7|10134.8|10135.9|10130.7|13
1652165080000|2022-05-10 06:44:40|10136|10133.2|10142.7|10134.7|10144.7|10138.8|10134.2|10127.7|23
1652165090000|2022-05-10 06:44:50|10139.9|10137.1|10142.7|10134.7|10144.1|10138.8|10139.9|10132.7|10
1652165100000|2022-05-10 06:45:00|10142.6|10134.6|10147.6|10139.6|10153|10146.7|10142.6|10134.6|116
1652165110000|2022-05-10 06:45:10|10145.5|10142.7|10146.2|10143.4|10149.3|10143.4|10144.5|10139.6|16
1652165120000|2022-05-10 06:45:20|10149.3|10141.3|10154.3|10146.3|10154.3|10148|10147.2|10141.3|12
1652165130000|2022-05-10 06:45:30|10154.8|10146.8|10152.6|10144.6|10156.3|10150.4|10152.3|10144.3|21
1652165140000|2022-05-10 06:45:40|10153.6|10145.6|10155|10147|10155|10149.4|10152.2|10145.6|5
1652165150000|2022-05-10 06:45:50|10154.6|10146.6|10149|10141|10154.6|10146.6|10145.5|10139.6|16
1652165160000|2022-05-10 06:46:00|10146.5|10143.7|10157|10149|10157|10151.1|10146.5|10143.7|22
1652165170000|2022-05-10 06:46:10|10158|10150|10157|10149|10160|10154.4|10153.5|10148|31
1652165180000|2022-05-10 06:46:20|10153.9|10151.1|10156|10148|10158|10152.1|10152.8|10147|7
1652165190000|2022-05-10 06:46:30|10154.9|10152.1|10150.9|10148.1|10158|10152.1|10150.9|10146|15
1652165200000|2022-05-10 06:46:40|10150.6|10147.8|10145.2|10142.4|10152|10147.8|10143.9|10139.3|13
1652165210000|2022-05-10 06:46:50|10147.6|10139.6|10150.7|10142.7|10151|10145.4|10146.5|10139.6|7
1652165220000|2022-05-10 06:47:00|10150|10142|10152|10144|10153.6|10148.4|10149.6|10142|12
1652165230000|2022-05-10 06:47:10|10152.3|10144.3|10153.7|10145.7|10154|10148.1|10149.2|10144|13
1652165240000|2022-05-10 06:47:20|10153|10145|10160.3|10152.3|10160.3|10153.7|10151.8|10145|24
1652165250000|2022-05-10 06:47:30|10160|10152|10165.3|10157.3|10168|10161.8|10158.5|10152|112
1652165260000|2022-05-10 06:47:40|10161.9|10159.1|10164|10156|10164|10159.1|10160.9|10155|8
1652165270000|2022-05-10 06:47:50|10163.3|10155.3|10166|10158|10166.5|10161.1|10161.9|10155|11
1652165280000|2022-05-10 06:48:00|10163.5|10160.7|10167|10159|10170|10162.1|10163.5|10158|41
1652165290000|2022-05-10 06:48:10|10169|10161|10170|10162|10170|10163.1|10165.9|10160|21
1652165300000|2022-05-10 06:48:20|10167.9|10165.1|10170|10162|10171|10165.4|10166.9|10160.6|22
1652165310000|2022-05-10 06:48:30|10169|10161|10166|10158|10169.4|10163.4|10165.9|10158|13
1652165320000|2022-05-10 06:48:40|10165.7|10157.7|10164|10156|10166|10160.1|10162.2|10156|10
1652165330000|2022-05-10 06:48:50|10168|10160|10169|10161|10171|10165.1|10167.1|10159.1|15
1652165340000|2022-05-10 06:49:00|10166.5|10163.7|10172|10164|10175|10169.1|10166.5|10162|15
1652165350000|2022-05-10 06:49:10|10168.9|10166.1|10171.3|10163.3|10171.3|10166.4|10168.2|10162|34
1652165360000|2022-05-10 06:49:20|10172.3|10164.3|10166.6|10158.6|10173.3|10166.7|10165.2|10158.6|28
1652165370000|2022-05-10 06:49:30|10167.3|10159.3|10165|10157|10167.3|10161.1|10162.5|10156.6|17
1652165380000|2022-05-10 06:49:40|10162.5|10159.7|10164.6|10156.6|10165.6|10160.1|10161.5|10156|11
1652165390000|2022-05-10 06:49:50|10164|10156|10162.8|10154.8|10164.6|10158.7|10160.2|10154.3|8
1652165400000|2022-05-10 06:50:00|10163.3|10155.3|10166.6|10158.6|10168.3|10161|10162.2|10155.3|20
1652165410000|2022-05-10 06:50:10|10166.3|10158.3|10162|10154|10166.3|10159.1|10158.9|10153.5|14
1652165420000|2022-05-10 06:50:20|10161.5|10153.5|10162|10154|10162|10154.1|10154.9|10149.6|12
1652165430000|2022-05-10 06:50:30|10163|10155|10154|10146|10163|10155|10151.9|10145|16
1652165440000|2022-05-10 06:50:40|10154.3|10146.3|10155|10147|10156|10148|10154|10146|13
1652165450000|2022-05-10 06:50:50|10154.6|10146.6|10155|10147|10155.1|10149.7|10152.5|10146|9
1652165460000|2022-05-10 06:51:00|10155.5|10147.5|10155|10147|10160.3|10155|10154.9|10147|45
1652165470000|2022-05-10 06:51:10|10156|10148|10154.3|10146.3|10156|10150.4|10153.2|10146.3|4
1652165480000|2022-05-10 06:51:20|10154.6|10146.6|10157.5|10149.5|10158.6|10151.1|10153.5|10146.6|9
1652165490000|2022-05-10 06:51:30|10157.6|10149.6|10161.9|10153.9|10162.8|10154.8|10157.2|10149.6|14
1652165500000|2022-05-10 06:51:40|10162.3|10154.3|10157|10149|10162.3|10155.4|10154.9|10149|8
1652165510000|2022-05-10 06:51:50|10157.3|10149.3|10157|10149|10158|10150|10157|10149|7
1652165520000|2022-05-10 06:52:00|10156.7|10148.7|10154.6|10146.6|10156.7|10148.7|10154.3|10146.3|8
1652165530000|2022-05-10 06:52:10|10155|10147|10152|10144|10157|10149|10150.3|10142.3|19
1652165540000|2022-05-10 06:52:20|10151|10143|10155|10147|10155|10148.7|10148.6|10143|8
1652165550000|2022-05-10 06:52:30|10152.9|10150.1|10157.6|10149.6|10158|10151.1|10152.9|10147.9|23
1652165560000|2022-05-10 06:52:40|10155.5|10152.7|10163.9|10161.1|10166|10161.1|10155.5|10152.7|17
1652165570000|2022-05-10 06:52:50|10166.9|10158.9|10166.2|10158.2|10170.2|10162.3|10164.9|10158.2|30
1652165580000|2022-05-10 06:53:00|10167|10159|10170.2|10162.2|10170.2|10163.7|10163.5|10158.6|23
1652165590000|2022-05-10 06:53:10|10167.1|10164.3|10169.3|10161.3|10172|10166.1|10167.1|10161|24
1652165600000|2022-05-10 06:53:20|10168.3|10160.3|10170.8|10162.8|10171.5|10165.7|10168.3|10160.3|7
1652165610000|2022-05-10 06:53:30|10171|10163|10172|10164|10172|10164|10170.8|10162.8|8
1652165620000|2022-05-10 06:53:40|10173.2|10165.2|10169.8|10161.8|10173.2|10167.7|10167.2|10161.8|23
1652165630000|2022-05-10 06:53:50|10170|10162|10170.3|10162.3|10172.6|10167.2|10169.5|10161.5|14
1652165640000|2022-05-10 06:54:00|10170|10162|10178.2|10170.2|10178.2|10172.5|10167.5|10161.3|49
1652165650000|2022-05-10 06:54:10|10177.2|10169.2|10175.2|10167.2|10178.2|10172.7|10172.8|10167.2|32
1652165660000|2022-05-10 06:54:20|10176.2|10168.2|10175.5|10172.7|10180.2|10174.3|10175.1|10168.2|33
1652165670000|2022-05-10 06:54:30|10179.6|10171.6|10177.6|10169.6|10179.6|10175.7|10174.8|10168.6|19
1652165680000|2022-05-10 06:54:40|10177.9|10169.9|10178|10170|10179.6|10174.1|10175.5|10169.5|13
1652165690000|2022-05-10 06:54:50|10178.5|10170.5|10176|10168|10178.5|10172.1|10174.6|10167|6
1652165700000|2022-05-10 06:55:00|10175|10167|10179.2|10171.2|10180.2|10173.7|10175|10167|19
1652165710000|2022-05-10 06:55:10|10179.5|10171.5|10181.6|10173.6|10182.2|10175.3|10177.4|10171.4|23
1652165720000|2022-05-10 06:55:20|10179.1|10176.3|10175.2|10167.2|10181.6|10176.3|10174.1|10167.1|15
1652165730000|2022-05-10 06:55:30|10175.5|10167.5|10175.2|10167.2|10176.2|10168.2|10174.2|10166.2|8
1652165740000|2022-05-10 06:55:40|10176.5|10168.5|10176.6|10168.6|10176.6|10168.6|10175.7|10167.7|1
1652165750000|2022-05-10 06:55:50|10174.6|10171.8|10177|10169|10178.3|10171.8|10174.6|10169|4
1652165760000|2022-05-10 06:56:00|10176.6|10168.6|10179.2|10171.2|10179.2|10172.3|10174.8|10168.2|11
1652165770000|2022-05-10 06:56:10|10178.5|10175.7|10182.2|10174.2|10183|10176.3|10178.1|10172.9|12
1652165780000|2022-05-10 06:56:20|10181.6|10173.6|10181.2|10173.2|10183.7|10178.3|10178.5|10171.2|33
1652165790000|2022-05-10 06:56:30|10180.1|10177.3|10175.1|10172.3|10182.6|10177.3|10175.1|10172.3|11
1652165800000|2022-05-10 06:56:40|10174.5|10171.7|10177.1|10169.1|10178.2|10171.7|10173.6|10167.9|25
1652165810000|2022-05-10 06:56:50|10176.9|10168.9|10174.2|10166.2|10176.9|10170.3|10171.8|10164.2|19
1652165820000|2022-05-10 06:57:00|10174.5|10166.5|10173.2|10165.2|10176.2|10169.7|10170.8|10165.2|6
1652165830000|2022-05-10 06:57:10|10173.1|10165.1|10174.2|10166.2|10175.2|10169.4|10172.2|10164.2|8
1652165840000|2022-05-10 06:57:20|10173.9|10165.9|10170.9|10162.9|10174.7|10169|10168.6|10162.6|24
1652165850000|2022-05-10 06:57:30|10170.8|10162.8|10170.9|10162.9|10172.4|10165.5|10167.8|10161.9|13
1652165860000|2022-05-10 06:57:40|10168.2|10165.4|10169.9|10161.9|10171.3|10166|10167.2|10161.8|7
1652165870000|2022-05-10 06:57:50|10168.9|10160.9|10160.9|10152.9|10168.9|10160.9|10160.9|10152.9|32
1652165880000|2022-05-10 06:58:00|10161.5|10153.5|10162.9|10154.9|10163.9|10157|10156.2|10150.6|43
1652165890000|2022-05-10 06:58:10|10162.1|10154.1|10165.9|10157.9|10165.9|10158|10160.8|10153.9|7
1652165900000|2022-05-10 06:58:20|10162.8|10160|10167.9|10159.9|10167.9|10161|10162.8|10157.9|7
1652165910000|2022-05-10 06:58:30|10165.8|10163|10168.6|10160.6|10170.2|10163|10165.8|10159.9|16
1652165920000|2022-05-10 06:58:40|10168.4|10160.4|10165.2|10157.2|10168.4|10161.7|10164.1|10157.2|3
1652165930000|2022-05-10 06:58:50|10164.9|10156.9|10164.1|10161.3|10166.2|10161.3|10163.1|10156.9|8
1652165940000|2022-05-10 06:59:00|10166.1|10158.1|10163.2|10155.2|10166.1|10159.3|10159.1|10153.2|22
1652165950000|2022-05-10 06:59:10|10162.9|10154.9|10164.2|10156.2|10166.2|10159|10161.1|10153.2|9
1652165960000|2022-05-10 06:59:20|10161.8|10159|10165.2|10157.2|10166.2|10160.3|10161.1|10156.2|9
1652165970000|2022-05-10 06:59:30|10163.1|10160.3|10164.2|10156.2|10165.2|10160.3|10160.8|10155.2|6
1652165980000|2022-05-10 06:59:40|10161.8|10159|10164.2|10156.2|10166.2|10160.3|10160.1|10154.2|16
1652165990000|2022-05-10 06:59:50|10165.7|10157.7|10159.2|10151.2|10165.7|10157.7|10157.1|10151.2|12
1652166000000|2022-05-10 07:00:00|10156.8|10154|10174.2|10166.2|10174.2|10168.3|10156.6|10151.2|52
1652166010000|2022-05-10 07:00:10|10173.2|10165.2|10171.2|10163.2|10176.2|10169|10169.1|10163.2|32
1652166020000|2022-05-10 07:00:20|10172.4|10164.4|10175.1|10172.3|10178.2|10172.3|10172.4|10164.4|25
1652166030000|2022-05-10 07:00:30|10175.4|10172.6|10178.1|10175.3|10182.6|10177.3|10175.4|10170.9|22
1652166040000|2022-05-10 07:00:40|10179.6|10171.6|10179.5|10171.5|10180.7|10173.7|10174.2|10168.7|23
1652166050000|2022-05-10 07:00:50|10180.2|10172.2|10177.6|10169.6|10180.2|10172.2|10172.8|10167.5|19
1652166060000|2022-05-10 07:01:00|10174.5|10171.7|10177.6|10169.6|10181.7|10176.3|10172.8|10168.2|43
1652166070000|2022-05-10 07:01:10|10178.2|10170.2|10178.2|10170.2|10179.6|10173.7|10175.7|10168.7|17
1652166080000|2022-05-10 07:01:20|10175.5|10172.7|10177.9|10169.9|10178.1|10172.7|10174.5|10167.2|17
1652166090000|2022-05-10 07:01:30|10177.6|10169.6|10178.2|10170.2|10178.2|10173|10173.1|10166.2|13
1652166100000|2022-05-10 07:01:40|10175.1|10172.3|10177.2|10169.2|10179.7|10173.7|10175.1|10169.2|5
1652166110000|2022-05-10 07:01:50|10176.9|10168.9|10178.7|10170.7|10178.7|10171.3|10173.5|10167.2|10
1652166120000|2022-05-10 07:02:00|10179.2|10171.2|10178.1|10175.3|10182.2|10175.3|10176.5|10171.2|18
1652166130000|2022-05-10 07:02:10|10181.7|10173.7|10180.2|10172.2|10182.2|10176.3|10177.5|10172.2|24
1652166140000|2022-05-10 07:02:20|10180.6|10172.6|10181.2|10173.2|10182.2|10176.3|10178.8|10172.6|5
1652166150000|2022-05-10 07:02:30|10180.6|10172.6|10180.7|10172.7|10181.2|10175|10177.1|10170.2|11
1652166160000|2022-05-10 07:02:40|10180.2|10172.2|10177.2|10169.2|10180.2|10173.3|10174.8|10169.2|6
1652166170000|2022-05-10 07:02:50|10176.9|10168.9|10178.2|10170.2|10179.2|10173.3|10175.2|10167.2|23
1652166180000|2022-05-10 07:03:00|10175.5|10172.7|10177.2|10169.2|10178.2|10172.7|10175.5|10167.6|9
1652166190000|2022-05-10 07:03:10|10175.1|10172.3|10176.2|10168.2|10177.2|10172.3|10173.1|10167.2|11
1652166200000|2022-05-10 07:03:20|10173.8|10171|10179.2|10171.2|10179.2|10173.7|10173.8|10170.2|11
1652166210000|2022-05-10 07:03:30|10178.2|10170.2|10179.5|10171.5|10182.9|10177.2|10175.5|10170.2|200
1652166220000|2022-05-10 07:03:40|10178.8|10170.8|10177.5|10169.5|10179.5|10172.7|10175.4|10168.5|8
1652166230000|2022-05-10 07:03:50|10177.2|10169.2|10179.5|10171.5|10179.5|10174.2|10176.5|10168.5|5
1652166240000|2022-05-10 07:04:00|10178.5|10170.5|10178|10170|10178.5|10173.6|10173.7|10168.9|29
1652166250000|2022-05-10 07:04:10|10178.5|10170.5|10178.9|10170.9|10178.9|10173.6|10175.4|10169.4|5
1652166260000|2022-05-10 07:04:20|10176.1|10173.3|10179.9|10171.9|10180.2|10175|10175.4|10169.9|4
1652166270000|2022-05-10 07:04:30|10180.5|10172.5|10173.1|10170.3|10180.9|10175.6|10172.6|10167.2|34
1652166280000|2022-05-10 07:04:40|10175.9|10167.9|10176.2|10168.2|10177.2|10171.7|10174.5|10167.9|11
1652166290000|2022-05-10 07:04:50|10173.1|10170.3|10172.2|10164.2|10176.7|10170.3|10166.1|10160.2|18
1652166300000|2022-05-10 07:05:00|10173.2|10165.2|10173.2|10165.2|10173.9|10168|10167.8|10162.2|12
1652166310000|2022-05-10 07:05:10|10170.5|10167.7|10173.2|10165.2|10177.2|10172|10170.5|10164.2|11
1652166320000|2022-05-10 07:05:20|10174.2|10166.2|10177.2|10169.2|10177.9|10172.6|10171.8|10166.2|10
1652166330000|2022-05-10 07:05:30|10177.4|10169.4|10193.2|10185.2|10194.2|10188|10176.1|10169.2|110
1652166340000|2022-05-10 07:05:40|10193.4|10185.4|10191.9|10183.9|10194.2|10187.4|10189.1|10183.2|25
1652166350000|2022-05-10 07:05:50|10191.5|10183.5|10190.9|10182.9|10194|10188.6|10187.8|10181.9|27
1652166360000|2022-05-10 07:06:00|10190.6|10182.6|10186.5|10178.5|10193.5|10186.6|10185.4|10178.5|28
1652166370000|2022-05-10 07:06:10|10183.8|10181|10183|10180.2|10186.5|10181|10182.8|10176.5|27
1652166380000|2022-05-10 07:06:20|10182.8|10180|10186.2|10178.2|10187.5|10182.1|10182.8|10177.9|8
1652166390000|2022-05-10 07:06:30|10184.4|10181.6|10186.9|10178.9|10187.5|10181.6|10183.4|10178|11
1652166400000|2022-05-10 07:06:40|10184.4|10181.6|10187.2|10179.2|10187.2|10181.9|10182.8|10176.5|17
1652166410000|2022-05-10 07:06:50|10186.8|10178.8|10180.4|10177.6|10186.8|10180.9|10180.1|10173.2|24
1652166420000|2022-05-10 07:07:00|10181.1|10178.3|10184.5|10176.5|10184.5|10178.9|10181.1|10174.5|20
1652166430000|2022-05-10 07:07:10|10181.7|10178.9|10191.1|10183.1|10191.1|10185.6|10181.7|10176.5|28
1652166440000|2022-05-10 07:07:20|10188.4|10185.6|10192.5|10184.5|10194.1|10187.6|10188.4|10182.5|13
1652166450000|2022-05-10 07:07:30|10193.6|10185.6|10197.5|10189.5|10198.1|10193.5|10189.4|10183.5|74
1652166460000|2022-05-10 07:07:40|10195|10192.2|10194.5|10186.5|10197.5|10192.2|10192.7|10186.3|11
1652166470000|2022-05-10 07:07:50|10194.3|10186.3|10190.5|10182.5|10194.5|10188|10190.5|10182.5|6
1652166480000|2022-05-10 07:08:00|10191.5|10183.5|10198.5|10190.5|10199|10192.9|10189|10183.5|29
1652166490000|2022-05-10 07:08:10|10196|10193.2|10199.5|10191.5|10199.5|10193.2|10195.4|10189.5|8
1652166500000|2022-05-10 07:08:20|10198.8|10190.8|10198.8|10190.8|10198.8|10190.8|10196.3|10188.3|14
1652166510000|2022-05-10 07:08:30|10199.5|10191.5|10199.5|10191.5|10199.5|10193.2|10196|10189.5|16
1652166520000|2022-05-10 07:08:40|10199.8|10191.8|10199|10191|10206.5|10200.9|10194.4|10189.1|95
1652166530000|2022-05-10 07:08:50|10198.5|10190.5|10189.8|10181.8|10198.5|10191.9|10188.4|10181|33
1652166540000|2022-05-10 07:09:00|10189.5|10181.5|10195.5|10187.5|10195.5|10188.6|10187.4|10181.5|24
1652166550000|2022-05-10 07:09:10|10195.8|10187.8|10188.4|10185.6|10195.8|10187.8|10188.4|10183.1|9
1652166560000|2022-05-10 07:09:20|10187.4|10184.6|10188.5|10185.7|10194.5|10186.9|10187.4|10182.5|15
1652166570000|2022-05-10 07:09:30|10187.4|10184.6|10186.5|10178.5|10190.5|10184.6|10184.4|10177.8|21
1652166580000|2022-05-10 07:09:40|10186.2|10178.2|10185.8|10177.8|10186.5|10178.5|10185.8|10177.8|2
1652166590000|2022-05-10 07:09:50|10186.3|10178.3|10184.5|10176.5|10187|10181.6|10182.7|10174.8|12
1652166600000|2022-05-10 07:10:00|10182|10179.2|10184.8|10176.8|10186.5|10179.6|10182|10176.8|6
1652166610000|2022-05-10 07:10:10|10184.5|10176.5|10185.5|10177.5|10185.5|10179.6|10181.7|10174.5|12
1652166620000|2022-05-10 07:10:20|10185.3|10177.3|10182.7|10174.7|10185.5|10178.6|10181.4|10174.2|33
1652166630000|2022-05-10 07:10:30|10182.2|10174.2|10176.2|10168.2|10182.8|10176.3|10171.4|10165.2|25
1652166640000|2022-05-10 07:10:40|10176.8|10168.8|10177.3|10169.3|10178|10172.6|10171.1|10166|20
1652166650000|2022-05-10 07:10:50|10176.2|10168.2|10174.1|10171.3|10176.8|10171.3|10173.1|10166.2|9
1652166660000|2022-05-10 07:11:00|10173.1|10170.3|10177.8|10169.8|10178.2|10171.6|10172.7|10167.2|9
1652166670000|2022-05-10 07:11:10|10177.7|10169.7|10180.2|10172.2|10183.2|10177.6|10177.7|10169.7|10
1652166680000|2022-05-10 07:11:20|10177.1|10174.3|10180.8|10172.8|10181.2|10175.3|10175.7|10169.7|16
1652166690000|2022-05-10 07:11:30|10181.2|10173.2|10186.3|10178.3|10186.8|10180.3|10180.1|10173.2|10
1652166700000|2022-05-10 07:11:40|10186.5|10178.5|10188.2|10180.2|10190.2|10184.4|10184.6|10178.3|49
1652166710000|2022-05-10 07:11:50|10187.9|10179.9|10186.2|10178.2|10187.9|10181.3|10183.1|10178.2|5
1652166720000|2022-05-10 07:12:00|10183.4|10180.6|10186.2|10178.2|10186.5|10181.3|10183.4|10177.2|6
1652166730000|2022-05-10 07:12:10|10183.1|10180.3|10194.5|10186.5|10197.5|10191.6|10183.1|10177.5|62
1652166740000|2022-05-10 07:12:20|10191.7|10188.9|10192.4|10189.6|10197.2|10191.9|10191.4|10186.8|6
1652166750000|2022-05-10 07:12:30|10195.1|10187.1|10199.8|10191.8|10199.8|10194.6|10195.1|10187.1|9
1652166760000|2022-05-10 07:12:40|10197.4|10194.6|10197.8|10189.8|10200.5|10194.6|10197.3|10189.3|9
1652166770000|2022-05-10 07:12:50|10198.2|10190.2|10196.2|10188.2|10198.2|10190.2|10196|10188|7
1652166780000|2022-05-10 07:13:00|10195.8|10187.8|10195.2|10187.2|10196.5|10190.9|10187.7|10182.2|25
1652166790000|2022-05-10 07:13:10|10195.3|10187.3|10194.5|10186.5|10196|10188|10194.5|10186.5|9
1652166800000|2022-05-10 07:13:20|10194.2|10186.2|10191.5|10183.5|10194.2|10188.6|10189.7|10183.5|12
1652166810000|2022-05-10 07:13:30|10191.2|10183.2|10185.1|10182.3|10191.2|10183.9|10185.1|10179.2|15
1652166820000|2022-05-10 07:13:40|10187.2|10179.2|10187.8|10179.8|10189.5|10184.3|10185.4|10178.7|9
1652166830000|2022-05-10 07:13:50|10188.2|10180.2|10190.1|10187.3|10190.2|10187.3|10188.2|10180.2|7
1652166840000|2022-05-10 07:14:00|10192.6|10184.6|10187.9|10179.9|10194.5|10188.6|10187.9|10179.9|33
1652166850000|2022-05-10 07:14:10|10187.8|10179.8|10186.2|10178.2|10188.2|10181.6|10183.1|10177.8|10
1652166860000|2022-05-10 07:14:20|10186|10178|10186.2|10178.2|10186.7|10180.3|10180.7|10174.5|26
1652166870000|2022-05-10 07:14:30|10186.8|10178.8|10188.9|10180.9|10189.2|10181.2|10186.8|10178.8|2
1652166880000|2022-05-10 07:14:40|10188.8|10180.8|10187.8|10179.8|10190.2|10184.3|10185.1|10179.2|3
1652166890000|2022-05-10 07:14:50|10185.1|10182.3|10188.8|10180.8|10189.5|10184.6|10185.1|10180.2|10
1652166900000|2022-05-10 07:15:00|10186.7|10183.9|10183.5|10175.5|10192.5|10186.1|10179.4|10174.8|44
1652166910000|2022-05-10 07:15:10|10183.2|10175.2|10183.5|10175.5|10183.5|10178.6|10178.4|10173.5|5
1652166920000|2022-05-10 07:15:20|10183.6|10175.6|10182.8|10174.8|10184.5|10177.6|10180|10174.8|4
1652166930000|2022-05-10 07:15:30|10182.1|10174.1|10184.5|10176.5|10185.5|10177.6|10180.3|10174.1|10
1652166940000|2022-05-10 07:15:40|10184.2|10176.2|10182.1|10174.1|10184.2|10176.9|10179.7|10173.5|7
1652166950000|2022-05-10 07:15:50|10182.4|10174.4|10182.5|10174.5|10183.5|10178.6|10181.4|10173.5|2
1652166960000|2022-05-10 07:16:00|10182.6|10174.6|10188.5|10180.5|10188.6|10182.9|10182.5|10174.5|9
1652166970000|2022-05-10 07:16:10|10188.3|10180.3|10195.1|10187.1|10195.1|10187.1|10188|10180|20
1652166980000|2022-05-10 07:16:20|10195.5|10187.5|10190.8|10182.8|10195.5|10187.5|10188.1|10182.7|26
1652166990000|2022-05-10 07:16:30|10191.5|10183.5|10193.3|10185.3|10194.1|10186.9|10189.7|10183.5|3
1652167000000|2022-05-10 07:16:40|10191.8|10183.8|10187.2|10179.2|10192.5|10184.5|10185.4|10178.3|11
1652167010000|2022-05-10 07:16:50|10186.8|10178.8|10188.2|10180.2|10189.3|10184.3|10184.1|10177.8|13
1652167020000|2022-05-10 07:17:00|10185.1|10182.3|10184.3|10176.3|10188.3|10182.3|10180.7|10175.3|24
1652167030000|2022-05-10 07:17:10|10183.9|10175.9|10184.8|10176.8|10184.8|10178.9|10179.1|10173.7|5
1652167040000|2022-05-10 07:17:20|10185.1|10177.1|10186.2|10178.2|10187.2|10180.6|10183.1|10177.1|4
1652167050000|2022-05-10 07:17:30|10183.1|10180.3|10186.2|10178.2|10186.3|10180.3|10183.1|10177.8|3
1652167060000|2022-05-10 07:17:40|10183.9|10175.9|10182.2|10174.2|10183.9|10175.9|10181.8|10173.8|7
1652167070000|2022-05-10 07:17:50|10182.5|10174.5|10183.8|10175.8|10184.3|10178.3|10181.1|10174.5|6
1652167080000|2022-05-10 07:18:00|10184.2|10176.2|10183.2|10175.2|10185.2|10179.3|10180.1|10174.8|24
1652167090000|2022-05-10 07:18:10|10183.7|10175.7|10181.8|10173.8|10184.7|10176.7|10177.7|10171.2|31
1652167100000|2022-05-10 07:18:20|10182.2|10174.2|10181.2|10173.2|10182.2|10176.3|10178.1|10173|4
1652167110000|2022-05-10 07:18:30|10180.9|10172.9|10178.2|10170.2|10181.5|10176|10173|10167.6|35
1652167120000|2022-05-10 07:18:40|10177.9|10169.9|10175.8|10167.8|10177.9|10171.3|10172.4|10166.2|26
1652167130000|2022-05-10 07:18:50|10173.4|10170.6|10173.2|10165.2|10181.2|10173.2|10170.1|10163.2|53
1652167140000|2022-05-10 07:19:00|10172.8|10164.8|10172.5|10164.5|10174.2|10167.3|10169.9|10164.5|19
1652167150000|2022-05-10 07:19:10|10172.2|10164.2|10170.2|10162.2|10172.8|10166.9|10166.1|10160.2|18
1652167160000|2022-05-10 07:19:20|10170|10162|10166.7|10163.9|10170.2|10164.6|10165.9|10160.5|9
1652167170000|2022-05-10 07:19:30|10167.1|10164.3|10171.2|10163.2|10171.7|10166.3|10166.1|10160.5|18
1652167180000|2022-05-10 07:19:40|10171.5|10163.5|10172.5|10164.5|10172.8|10167.3|10170.1|10163.5|2
1652167190000|2022-05-10 07:19:50|10172.8|10164.8|10172.1|10169.3|10174.8|10169.3|10171.7|10164.8|7
1652167200000|2022-05-10 07:20:00|10173.9|10165.9|10173.1|10170.3|10175.8|10170.3|10170.7|10165.2|29
1652167210000|2022-05-10 07:20:10|10175.5|10167.5|10174.8|10166.8|10175.8|10170.3|10171.1|10165.8|13
1652167220000|2022-05-10 07:20:20|10172.1|10169.3|10173.2|10165.2|10175.5|10170.3|10170.1|10165.2|13
1652167230000|2022-05-10 07:20:30|10171.1|10168.3|10173.3|10170.5|10175.8|10170.5|10171.1|10165.2|10
1652167240000|2022-05-10 07:20:40|10173.7|10170.9|10171.1|10168.3|10176.4|10171.3|10171.1|10167.6|13
1652167250000|2022-05-10 07:20:50|10173.2|10165.2|10173.1|10170.3|10175.8|10170.3|10173.1|10165.2|6
1652167260000|2022-05-10 07:21:00|10175.2|10167.2|10172.4|10169.6|10175.5|10170.3|10170.4|10165|40
1652167270000|2022-05-10 07:21:10|10173.1|10170.3|10179.2|10171.2|10180|10173.3|10173.1|10167.5|33
1652167280000|2022-05-10 07:21:20|10176.7|10173.9|10182.2|10174.2|10182.2|10175.3|10176.7|10172.1|14
1652167290000|2022-05-10 07:21:30|10179.7|10176.9|10180.5|10172.5|10183.7|10177.3|10179.1|10172.5|16
1652167300000|2022-05-10 07:21:40|10179.7|10171.7|10179.2|10171.2|10180.2|10174.3|10176.1|10170.7|7
1652167310000|2022-05-10 07:21:50|10176.7|10173.9|10181.5|10173.5|10182.5|10177.3|10176.7|10172.5|12
1652167320000|2022-05-10 07:22:00|10178.4|10175.6|10177.2|10169.2|10181.2|10176.3|10174.1|10169.2|33
1652167330000|2022-05-10 07:22:10|10177.8|10169.8|10173.7|10170.9|10177.9|10172.5|10172.1|10167.5|29
1652167340000|2022-05-10 07:22:20|10176.8|10168.8|10179.2|10171.2|10179.5|10174.3|10174.1|10168.8|15
1652167350000|2022-05-10 07:22:30|10178.9|10170.9|10179.5|10171.5|10179.5|10172.3|10175.1|10169.2|20
1652167360000|2022-05-10 07:22:40|10179.8|10171.8|10182.2|10174.2|10183.2|10177.3|10177.4|10171.8|27
1652167370000|2022-05-10 07:22:50|10183.2|10175.2|10180.2|10172.2|10183.2|10177.6|10177.1|10170.9|37
1652167380000|2022-05-10 07:23:00|10177.4|10174.6|10181.2|10173.2|10182.2|10174.6|10176.3|10170.9|12
1652167390000|2022-05-10 07:23:10|10181|10173|10182.2|10174.2|10183.2|10176.9|10179.7|10173|5
1652167400000|2022-05-10 07:23:20|10179.7|10176.9|10182.2|10174.2|10182.2|10176.9|10179.1|10174.2|4
1652167410000|2022-05-10 07:23:30|10179.1|10176.3|10181.2|10173.2|10182.2|10176.6|10178|10172.2|7
1652167420000|2022-05-10 07:23:40|10182.2|10174.2|10193.7|10185.7|10194.2|10188.6|10180.4|10173.5|46
1652167430000|2022-05-10 07:23:50|10194.2|10186.2|10195.2|10187.2|10195.2|10187.2|10193.5|10185.5|12
1652167440000|2022-05-10 07:24:00|10192.7|10189.9|10195.2|10187.2|10198.2|10192.3|10192.7|10186.7|81
1652167450000|2022-05-10 07:24:10|10196.2|10188.2|10202.5|10194.5|10203.2|10197.6|10196.2|10188.2|61
1652167460000|2022-05-10 07:24:20|10199.7|10196.9|10204.8|10196.8|10205.1|10199.2|10199.7|10194.3|14
1652167470000|2022-05-10 07:24:30|10203|10200.2|10209|10206.2|10213.1|10206.6|10202.7|10197.1|69
1652167480000|2022-05-10 07:24:40|10209.4|10206.6|10211.5|10203.5|10211.6|10206.6|10205.4|10200|29
1652167490000|2022-05-10 07:24:50|10211.1|10203.1|10209.5|10201.5|10212.6|10207.2|10206.4|10201|22
1652167500000|2022-05-10 07:25:00|10209.6|10201.6|10204|10201.2|10210.1|10205.2|10204|10198.8|25
1652167510000|2022-05-10 07:25:10|10203.4|10200.6|10208.1|10200.1|10209.4|10204|10203.4|10198.5|20
1652167520000|2022-05-10 07:25:20|10205.4|10202.6|10203|10200.2|10208.1|10202.6|10201.7|10196.1|14
1652167530000|2022-05-10 07:25:30|10204|10201.2|10200|10197.2|10206.5|10201.2|10200|10196.1|11
1652167540000|2022-05-10 07:25:40|10202.5|10194.5|10204.1|10196.1|10206.1|10200.2|10200.7|10194.1|10
1652167550000|2022-05-10 07:25:50|10202|10199.2|10204.1|10196.1|10205.1|10199.2|10202|10195.1|4
1652167560000|2022-05-10 07:26:00|10203.1|10195.1|10202.1|10194.1|10203.1|10195.1|10202.1|10194.1|11
1652167570000|2022-05-10 07:26:10|10199|10196.2|10207.5|10199.5|10208.1|10202.6|10199|10192.9|52
1652167580000|2022-05-10 07:26:20|10206|10203.2|10204.8|10202|10209.9|10203.2|10204.8|10199.4|39
1652167590000|2022-05-10 07:26:30|10207.2|10199.2|10209.9|10201.9|10210|10204.3|10204.8|10197.9|14
1652167600000|2022-05-10 07:26:40|10206.8|10204|10211.8|10209|10215.9|10210|10205.8|10200.5|24
1652167610000|2022-05-10 07:26:50|10212|10209.2|10220.1|10212.1|10220.5|10214.2|10212|10207.5|120
1652167620000|2022-05-10 07:27:00|10217.7|10214.9|10221.6|10218.8|10224.4|10218.9|10217.3|10212.1|96
1652167630000|2022-05-10 07:27:10|10221.3|10218.5|10224.4|10216.4|10225.4|10219.5|10218.3|10213.1|93
1652167640000|2022-05-10 07:27:20|10223.8|10215.8|10226.4|10218.4|10227.9|10222.5|10222|10215.8|62
1652167650000|2022-05-10 07:27:30|10228.8|10220.8|10227.4|10219.4|10228.8|10222.5|10223.3|10217.4|72
1652167660000|2022-05-10 07:27:40|10228.1|10220.1|10225.8|10217.8|10228.4|10222.8|10221.7|10215.4|39
1652167670000|2022-05-10 07:27:50|10225.4|10217.4|10224.4|10216.4|10225.4|10220.5|10219.7|10214.4|27
1652167680000|2022-05-10 07:28:00|10223.8|10215.8|10225.1|10217.1|10225.1|10218.9|10220.3|10213.8|29
1652167690000|2022-05-10 07:28:10|10225.5|10217.5|10228.4|10220.4|10228.8|10223.5|10222.7|10216.8|54
1652167700000|2022-05-10 07:28:20|10228.1|10220.1|10228.8|10220.8|10228.8|10222.9|10224|10218.4|4
1652167710000|2022-05-10 07:28:30|10226.3|10223.5|10227.3|10224.5|10231.9|10225.2|10225.3|10219.8|35
1652167720000|2022-05-10 07:28:40|10227.7|10224.9|10227.8|10219.8|10231.4|10224.9|10225.3|10219.8|15
1652167730000|2022-05-10 07:28:50|10225.3|10222.5|10226.1|10218.1|10228.1|10222.5|10225|10217.1|11
1652167740000|2022-05-10 07:29:00|10224.3|10221.5|10227.4|10219.4|10228.8|10223.2|10224.3|10219.1|19
1652167750000|2022-05-10 07:29:10|10227|10224.2|10227.1|10219.1|10229.6|10224.2|10224.7|10219.1|45
1652167760000|2022-05-10 07:29:20|10224|10221.2|10225.4|10217.4|10227.4|10221.2|10222.7|10216.7|20
1652167770000|2022-05-10 07:29:30|10222.3|10219.5|10223.1|10215.1|10224.8|10219.5|10220|10214.4|9
1652167780000|2022-05-10 07:29:40|10219.7|10216.9|10220|10217.2|10222.1|10217.2|10219|10213.8|8
1652167790000|2022-05-10 07:29:50|10221.1|10213.1|10219.1|10211.1|10221.1|10214.7|10215|10209.1|42
1652167800000|2022-05-10 07:30:00|10216.7|10213.9|10219.4|10211.4|10220.1|10214.5|10212.3|10207.1|39
1652167810000|2022-05-10 07:30:10|10219.7|10211.7|10218.4|10210.4|10220.4|10214.5|10215.3|10210.4|9
1652167820000|2022-05-10 07:30:20|10218.1|10210.1|10218.4|10210.4|10218.4|10210.4|10217.8|10209.8|12
1652167830000|2022-05-10 07:30:30|10218.3|10210.3|10214.1|10206.1|10219.4|10213.9|10212.4|10206.1|38
1652167840000|2022-05-10 07:30:40|10212|10209.2|10217.1|10209.1|10218.8|10210.8|10212|10206.8|14
1652167850000|2022-05-10 07:30:50|10215.1|10207.1|10212.1|10204.1|10217.1|10211.2|10209|10203.1|43
1652167860000|2022-05-10 07:31:00|10212.8|10204.8|10215.1|10207.1|10215.1|10208.2|10207.2|10201.1|37
1652167870000|2022-05-10 07:31:10|10215.3|10207.3|10218.8|10210.8|10218.8|10212.9|10212|10206.8|15
1652167880000|2022-05-10 07:31:20|10220.5|10212.5|10224.5|10216.5|10225.1|10219.2|10218.7|10211.1|25
1652167890000|2022-05-10 07:31:30|10224.1|10216.1|10227|10224.2|10228.1|10224.2|10221.7|10216.1|42
1652167900000|2022-05-10 07:31:40|10229.5|10221.5|10223|10220.2|10229.5|10224.2|10223|10218.1|13
1652167910000|2022-05-10 07:31:50|10224.4|10216.4|10225.1|10217.1|10225.5|10220.2|10222.7|10216.4|16
1652167920000|2022-05-10 07:32:00|10223|10220.2|10222.1|10214.1|10228.1|10222.2|10222|10214.1|24
1652167930000|2022-05-10 07:32:10|10222.3|10214.3|10219.1|10211.1|10223.1|10215.1|10219|10211|11
1652167940000|2022-05-10 07:32:20|10219.4|10211.4|10225.1|10217.1|10225.5|10220.2|10219.1|10211.1|13
1652167950000|2022-05-10 07:32:30|10224.8|10216.8|10223.1|10215.1|10225.1|10219.3|10221|10214.1|9
1652167960000|2022-05-10 07:32:40|10222|10214|10222.8|10214.8|10224.1|10218.3|10218.7|10212.1|22
1652167970000|2022-05-10 07:32:50|10222.5|10214.5|10215.8|10207.8|10222.5|10216.2|10213.7|10207.1|41
1652167980000|2022-05-10 07:33:00|10215.3|10207.3|10215.8|10207.8|10216.2|10210.3|10208.4|10203|41
1652167990000|2022-05-10 07:33:10|10216.1|10208.1|10214.2|10206.2|10216.8|10209.9|10211.7|10206.2|6
1652168000000|2022-05-10 07:33:20|10213.8|10205.8|10208.7|10205.9|10213.8|10208.3|10207.7|10201.8|55
1652168010000|2022-05-10 07:33:30|10210.8|10202.8|10208.7|10205.9|10213.5|10207.9|10208.4|10202.8|21
1652168020000|2022-05-10 07:33:40|10208.1|10205.3|10203.8|10195.8|10208.8|10205.3|10200.7|10195.5|49
1652168030000|2022-05-10 07:33:50|10204.5|10196.5|10204.5|10196.5|10204.8|10199.3|10199.7|10194.5|23
1652168040000|2022-05-10 07:34:00|10204.8|10196.8|10204.9|10196.9|10206.5|10201.3|10200.7|10193.7|61
1652168050000|2022-05-10 07:34:10|10204.8|10196.8|10200.5|10192.5|10205.2|10199.9|10198.1|10192.5|19
1652168060000|2022-05-10 07:34:20|10197.7|10194.9|10198.2|10190.2|10200|10194.9|10195.2|10189.8|39
1652168070000|2022-05-10 07:34:30|10197.6|10189.6|10196.5|10188.5|10197.6|10191.6|10192.4|10187.5|21
1652168080000|2022-05-10 07:34:40|10196.2|10188.2|10187.5|10179.5|10196.2|10188.2|10187.5|10179.5|52
1652168090000|2022-05-10 07:34:50|10187.3|10179.3|10190.5|10182.5|10192.2|10186.6|10187.3|10179.3|38
1652168100000|2022-05-10 07:35:00|10189.4|10186.6|10191.5|10183.5|10193.5|10187.6|10188.4|10183.2|38
1652168110000|2022-05-10 07:35:10|10189.4|10186.6|10194.5|10186.5|10196.5|10190.6|10189.4|10184.2|27
1652168120000|2022-05-10 07:35:20|10196.5|10188.5|10199.5|10191.5|10199.5|10193.6|10195.1|10188.5|6
1652168130000|2022-05-10 07:35:30|10200.5|10192.5|10197.5|10189.5|10200.5|10194.6|10194.4|10188.5|11
1652168140000|2022-05-10 07:35:40|10196.5|10188.5|10194.4|10191.6|10196.9|10191.6|10194.1|10188.5|6
1652168150000|2022-05-10 07:35:50|10197.5|10189.5|10197.5|10189.5|10197.5|10189.5|10194.5|10186.5|7
1652168160000|2022-05-10 07:36:00|10199.2|10191.2|10196.1|10193.3|10199.5|10194|10195.4|10189.9|17
1652168170000|2022-05-10 07:36:10|10198.9|10190.9|10195.5|10187.5|10198.9|10190.9|10192.4|10187.2|7
1652168180000|2022-05-10 07:36:20|10192.8|10190|10194.5|10186.5|10195.5|10190|10191.4|10185.5|3
1652168190000|2022-05-10 07:36:30|10195.5|10187.5|10200.2|10192.2|10200.5|10194.3|10193.4|10187.5|9
1652168200000|2022-05-10 07:36:40|10200.5|10192.5|10202.8|10194.8|10202.8|10195.3|10196.4|10190.9|39
1652168210000|2022-05-10 07:36:50|10199.7|10196.9|10202.8|10194.8|10203.8|10197.2|10199.7|10194.5|2
1652168220000|2022-05-10 07:37:00|10200.4|10197.6|10200.8|10192.8|10202.8|10197.6|10196.4|10190.8|15
1652168230000|2022-05-10 07:37:10|10202.5|10194.5|10207.8|10199.8|10209.2|10202.9|10199.7|10193.8|18
1652168240000|2022-05-10 07:37:20|10207.2|10199.2|10208.2|10200.2|10208.8|10203.3|10205.4|10199.2|8
1652168250000|2022-05-10 07:37:30|10205.4|10202.6|10204.8|10196.8|10207.9|10202.6|10202.4|10194.8|22
1652168260000|2022-05-10 07:37:40|10203.7|10195.7|10203.8|10195.8|10203.8|10197.9|10198.7|10192.5|37
1652168270000|2022-05-10 07:37:50|10204.8|10196.8|10201.2|10193.2|10204.8|10198|10200.8|10192.8|15
1652168280000|2022-05-10 07:38:00|10200.8|10192.8|10209.8|10201.8|10209.8|10201.8|10199.7|10192.5|17
1652168290000|2022-05-10 07:38:10|10207.4|10204.6|10209.8|10201.8|10210.8|10204.9|10207.1|10201.2|19
1652168300000|2022-05-10 07:38:20|10209.7|10201.7|10205.8|10197.8|10210.2|10204.9|10201.7|10194.8|23
1652168310000|2022-05-10 07:38:30|10205.7|10197.7|10207.8|10199.8|10208.8|10202.9|10202.4|10196.8|15
1652168320000|2022-05-10 07:38:40|10203.7|10200.9|10203.7|10200.9|10206.5|10201|10202.7|10197.5|4
1652168330000|2022-05-10 07:38:50|10206.5|10198.5|10208.8|10200.8|10209.3|10203.9|10204|10198.5|8
1652168340000|2022-05-10 07:39:00|10209.1|10201.1|10216.5|10208.5|10216.5|10208.9|10207.4|10201.1|44
1652168350000|2022-05-10 07:39:10|10216.8|10208.8|10214.7|10211.9|10217.8|10212.9|10214.7|10208.8|9
1652168360000|2022-05-10 07:39:20|10215.1|10212.3|10216.8|10208.8|10219.8|10213.9|10214.4|10208.1|16
1652168370000|2022-05-10 07:39:30|10214.4|10211.6|10215.2|10207.2|10217.6|10211.9|10212.7|10207.2|12
1652168380000|2022-05-10 07:39:40|10212.7|10209.9|10216.8|10208.8|10216.8|10211.9|10210.7|10204.8|14
1652168390000|2022-05-10 07:39:50|10215.5|10207.5|10214.1|10211.3|10217.2|10211.9|10213.4|10206.8|8
1652168400000|2022-05-10 07:40:00|10214.7|10211.9|10217.8|10209.8|10219.9|10214.2|10213.7|10207.8|28
1652168410000|2022-05-10 07:40:10|10217.2|10209.2|10219.8|10211.8|10219.8|10214.6|10213.7|10208.1|11
1652168420000|2022-05-10 07:40:20|10217.6|10214.8|10227.1|10219.1|10227.1|10221.2|10217.6|10211.8|66
1652168430000|2022-05-10 07:40:30|10226.5|10218.5|10226|10223.2|10229.1|10223.3|10222|10216.7|37
1652168440000|2022-05-10 07:40:40|10226.4|10223.6|10229.8|10221.8|10229.8|10223.9|10225.4|10219.8|32
1652168450000|2022-05-10 07:40:50|10227.6|10224.8|10237.1|10229.1|10238.7|10233.2|10227.6|10224.8|113
1652168460000|2022-05-10 07:41:00|10234.6|10231.8|10236.1|10228.1|10239.1|10233.7|10232|10226.1|42
1652168470000|2022-05-10 07:41:10|10233|10230.2|10232|10229.2|10237.1|10231.6|10231.6|10226.1|24
1652168480000|2022-05-10 07:41:20|10234.6|10226.6|10235.1|10227.1|10238.1|10231.2|10230.3|10225.1|40
1652168490000|2022-05-10 07:41:30|10235.4|10227.4|10235|10232.2|10238.1|10233.2|10233.6|10227.1|15
1652168500000|2022-05-10 07:41:40|10238.7|10230.7|10241.1|10233.1|10241.7|10236.8|10236.6|10230.7|56
1652168510000|2022-05-10 07:41:50|10239|10236.2|10238.1|10230.1|10240.5|10236.2|10235.6|10230.1|15
1652168520000|2022-05-10 07:42:00|10235|10232.2|10234|10231.2|10237.7|10232.5|10234|10228.1|13
1652168530000|2022-05-10 07:42:10|10235.7|10227.7|10235.1|10227.1|10238.1|10232.2|10232|10226.7|20
1652168540000|2022-05-10 07:42:20|10234.4|10226.4|10237|10234.2|10239.1|10234.2|10231|10225.1|17
1652168550000|2022-05-10 07:42:30|10239.7|10231.7|10247.4|10239.4|10250.2|10244.9|10239.3|10231.7|176
1652168560000|2022-05-10 07:42:40|10248.1|10240.1|10248.1|10240.1|10250.4|10245.2|10244.6|10239.1|16
1652168570000|2022-05-10 07:42:50|10247.1|10239.1|10244.1|10236.1|10247.1|10240.5|10241|10236.1|12
1652168580000|2022-05-10 07:43:00|10245.1|10237.1|10245.4|10237.4|10245.4|10240.2|10241|10234.1|12
1652168590000|2022-05-10 07:43:10|10244.3|10241.5|10240.8|10232.8|10246.8|10241.5|10238|10232.1|22
1652168600000|2022-05-10 07:43:20|10240.2|10232.2|10241.2|10233.2|10242.2|10236.9|10238.7|10230.8|11
1652168610000|2022-05-10 07:43:30|10239.8|10231.8|10246.2|10238.2|10246.2|10240.9|10239|10231.8|27
1652168620000|2022-05-10 07:43:40|10245.8|10237.8|10241.7|10238.9|10246.4|10240.9|10241.7|10233.8|37
1652168630000|2022-05-10 07:43:50|10244.8|10236.8|10246.8|10238.8|10246.8|10240.9|10242.3|10236.8|10
1652168640000|2022-05-10 07:44:00|10244.7|10241.9|10249.1|10241.1|10250.7|10244.9|10244.7|10239.4|63
1652168650000|2022-05-10 07:44:10|10251|10243|10253.1|10245.1|10255.4|10249.5|10249|10243|62
1652168660000|2022-05-10 07:44:20|10253.2|10245.2|10251.4|10243.4|10253.6|10248.2|10248.8|10243.4|28
1652168670000|2022-05-10 07:44:30|10248.7|10245.9|10249.4|10241.4|10251.4|10245.9|10247|10241.4|3
1652168680000|2022-05-10 07:44:40|10247.3|10244.5|10248|10245.2|10254.1|10248.7|10247.3|10241.9|31
1652168690000|2022-05-10 07:44:50|10250.7|10242.7|10252.7|10244.7|10254.1|10247.2|10250|10242.4|19
1652168700000|2022-05-10 07:45:00|10252.4|10244.4|10253|10250.2|10254.4|10250.2|10249|10244.1|36
1652168710000|2022-05-10 07:45:10|10255.7|10247.7|10255.4|10247.4|10256.4|10252.2|10251.3|10245.9|34
1652168720000|2022-05-10 07:45:20|10252.3|10249.5|10256.4|10248.4|10257.1|10251.2|10252.3|10247.1|14
1652168730000|2022-05-10 07:45:30|10254|10251.2|10257.1|10249.1|10257.1|10251.5|10251|10245.4|29
1652168740000|2022-05-10 07:45:40|10252|10249.2|10251.4|10243.4|10253.4|10249.2|10248|10242.8|21
1652168750000|2022-05-10 07:45:50|10248.3|10245.5|10245.8|10237.8|10250.9|10245.5|10243.3|10237.8|27
1652168760000|2022-05-10 07:46:00|10242.7|10239.9|10242.7|10239.9|10248.6|10242|10238.7|10234.3|60
1652168770000|2022-05-10 07:46:10|10243|10240.2|10245.8|10237.8|10246.8|10240.9|10242.4|10237.8|9
1652168780000|2022-05-10 07:46:20|10243|10240.2|10244.7|10241.9|10247.1|10241.9|10242.7|10237.4|5
1652168790000|2022-05-10 07:46:30|10248.1|10240.1|10250.8|10242.8|10251.1|10245.2|10246|10240.1|23
1652168800000|2022-05-10 07:46:40|10247.7|10244.9|10250.8|10242.8|10251.4|10245.9|10247|10241.4|15
1652168810000|2022-05-10 07:46:50|10251.4|10243.4|10246.7|10243.9|10251.4|10245.2|10246.3|10240.8|13
1652168820000|2022-05-10 07:47:00|10246.3|10243.5|10253.7|10250.9|10253.7|10250.9|10245.4|10239.8|93
1652168830000|2022-05-10 07:47:10|10254|10251.2|10254.9|10246.9|10257.8|10252.2|10249.7|10245.8|38
1652168840000|2022-05-10 07:47:20|10255.4|10247.4|10258.1|10250.1|10258.1|10251.9|10251.7|10246.1|10
1652168850000|2022-05-10 07:47:30|10258.4|10250.4|10261.1|10253.1|10262.1|10256.9|10257.3|10250.4|50
1652168860000|2022-05-10 07:47:40|10260.8|10252.8|10261.8|10253.8|10263.8|10256.9|10258.7|10252.8|16
1652168870000|2022-05-10 07:47:50|10261.1|10253.1|10259.8|10251.8|10261.1|10254.5|10257.3|10251.6|12
1652168880000|2022-05-10 07:48:00|10256.7|10253.9|10261.1|10253.1|10261.4|10255.9|10254|10248.6|18
1652168890000|2022-05-10 07:48:10|10260.9|10252.9|10256.7|10253.9|10260.9|10254.6|10256.7|10251.1|5
1652168900000|2022-05-10 07:48:20|10256.4|10253.6|10253.8|10245.8|10256.8|10253.6|10248.7|10243.1|28
1652168910000|2022-05-10 07:48:30|10254.3|10246.3|10254.8|10246.8|10256.9|10251.5|10252.3|10245.9|6
1652168920000|2022-05-10 07:48:40|10255.1|10247.1|10254.8|10246.8|10255.8|10249.9|10252.7|10246.8|1
1652168930000|2022-05-10 07:48:50|10256.8|10248.8|10257.1|10249.1|10260.8|10254.2|10254.7|10248.8|16
1652168940000|2022-05-10 07:49:00|10254|10251.2|10254.8|10246.8|10256.8|10251.2|10252.7|10246.8|2
1652168950000|2022-05-10 07:49:10|10251|10248.2|10253.8|10245.8|10254.1|10248.2|10250|10244.8|15
1652168960000|2022-05-10 07:49:20|10252.8|10244.8|10251.8|10243.8|10252.8|10247.2|10249|10242.8|7
1652168970000|2022-05-10 07:49:30|10252.1|10244.1|10248.8|10240.8|10252.8|10244.8|10245.7|10239.8|19
1652168980000|2022-05-10 07:49:40|10248.5|10240.5|10243.1|10235.1|10248.8|10243.9|10240.7|10234.8|22
1652168990000|2022-05-10 07:49:50|10240.3|10237.5|10242.8|10234.8|10244.5|10238.9|10240|10233.8|17
1652169000000|2022-05-10 07:50:00|10242.6|10234.6|10241.8|10233.8|10244.8|10239.4|10237|10231.8|31
1652169010000|2022-05-10 07:50:10|10239.3|10236.5|10243.8|10235.8|10243.8|10237.9|10239.3|10234.8|5
1652169020000|2022-05-10 07:50:20|10240.7|10237.9|10246.1|10238.1|10248.1|10241.9|10239.7|10234.8|23
1652169030000|2022-05-10 07:50:30|10246.9|10238.9|10247.8|10239.8|10249.1|10243.9|10244|10238.9|12
1652169040000|2022-05-10 07:50:40|10244.7|10241.9|10252.4|10244.4|10254.1|10248.2|10243|10237.8|84
1652169050000|2022-05-10 07:50:50|10251.3|10243.3|10251.9|10243.9|10252.1|10244.1|10250.8|10242.8|9
1652169060000|2022-05-10 07:51:00|10252.1|10244.1|10251.7|10243.7|10252.1|10245.9|10247.3|10241.4|19
1652169070000|2022-05-10 07:51:10|10251.4|10243.4|10250.1|10242.1|10251.4|10245.9|10247|10241.7|5
1652169080000|2022-05-10 07:51:20|10247.3|10244.5|10249.3|10246.5|10252.4|10247.2|10247.3|10241.9|7
1652169090000|2022-05-10 07:51:30|10251.1|10243.1|10249|10246.2|10251.8|10246.2|10247.3|10242.8|11
1652169100000|2022-05-10 07:51:40|10250|10247.2|10252|10249.2|10257.1|10251.5|10249.3|10244.4|15
1652169110000|2022-05-10 07:51:50|10251.6|10248.8|10254.4|10246.4|10254.6|10248.9|10251|10246.1|7
1652169120000|2022-05-10 07:52:00|10251.3|10248.5|10251.4|10243.4|10254.1|10248.9|10250|10243.4|10
1652169130000|2022-05-10 07:52:10|10251.8|10243.8|10254.8|10246.8|10255.8|10248.9|10249.3|10243.8|26
1652169140000|2022-05-10 07:52:20|10252.3|10249.5|10259.8|10251.8|10259.8|10252.5|10251.7|10246.4|26
1652169150000|2022-05-10 07:52:30|10259.1|10251.1|10262.1|10254.1|10265.1|10259.5|10258.7|10250.8|53
1652169160000|2022-05-10 07:52:40|10261.3|10253.3|10260.4|10252.4|10261.3|10255.2|10256|10249|44
1652169170000|2022-05-10 07:52:50|10260.6|10252.6|10257.3|10254.5|10261.4|10255.2|10257.3|10252.1|4
1652169180000|2022-05-10 07:53:00|10259.8|10251.8|10246.8|10238.8|10259.8|10254.2|10245|10238.8|147
1652169190000|2022-05-10 07:53:10|10243.7|10240.9|10241.4|10238.6|10248.8|10242.9|10241.4|10236.1|44
1652169200000|2022-05-10 07:53:20|10244.4|10236.4|10244.8|10236.8|10247.1|10242.5|10242.3|10236.4|27
1652169210000|2022-05-10 07:53:30|10242.7|10239.9|10243.8|10235.8|10244.8|10239.9|10239.7|10233.8|11
1652169220000|2022-05-10 07:53:40|10241.3|10238.5|10242.8|10234.8|10244.8|10238.9|10239.3|10233.8|15
1652169230000|2022-05-10 07:53:50|10240.3|10237.5|10241.8|10233.8|10243.8|10238.2|10239|10233.8|8
1652169240000|2022-05-10 07:54:00|10238.7|10235.9|10242.1|10234.1|10243.8|10238.5|10238.7|10233.4|7
1652169250000|2022-05-10 07:54:10|10240.1|10232.1|10240.8|10232.8|10240.8|10234.9|10234.7|10228.6|43
1652169260000|2022-05-10 07:54:20|10240.5|10232.5|10244.1|10236.1|10246.1|10239.9|10240.1|10232.1|28
1652169270000|2022-05-10 07:54:30|10241.7|10238.9|10242.1|10234.1|10246.8|10240.9|10239.7|10234.1|15
1652169280000|2022-05-10 07:54:40|10239.7|10236.9|10240.8|10232.8|10243.8|10237.9|10239.7|10232.1|14
1652169290000|2022-05-10 07:54:50|10241.8|10233.8|10237.8|10229.8|10241.8|10234.9|10235.3|10229.8|13
1652169300000|2022-05-10 07:55:00|10238.8|10230.8|10237.7|10234.9|10240.8|10235.4|10235.3|10229.8|16
1652169310000|2022-05-10 07:55:10|10240.4|10232.4|10238.8|10230.8|10240.8|10236.2|10235.7|10230.3|14
1652169320000|2022-05-10 07:55:20|10236|10233.2|10241.8|10233.8|10243.1|10236.9|10235.2|10229.8|20
1652169330000|2022-05-10 07:55:30|10241.6|10233.6|10241.8|10233.8|10241.8|10235.9|10238.7|10232.6|5
1652169340000|2022-05-10 07:55:40|10241.1|10233.1|10240.8|10232.8|10241.8|10236.2|10235.7|10230.4|5
1652169350000|2022-05-10 07:55:50|10241.8|10233.8|10241.8|10233.8|10243.8|10237.9|10238.7|10232.8|6
1652169360000|2022-05-10 07:56:00|10239|10236.2|10248.8|10240.8|10248.8|10242.9|10239|10233.8|18
1652169370000|2022-05-10 07:56:10|10248|10240|10252.8|10244.8|10252.8|10247.2|10244|10237.1|18
1652169380000|2022-05-10 07:56:20|10252.6|10244.6|10252.8|10244.8|10252.8|10246.4|10246.7|10240.8|8
1652169390000|2022-05-10 07:56:30|10252.1|10244.1|10248.7|10245.9|10252.1|10246.2|10248.7|10243.4|3
1652169400000|2022-05-10 07:56:40|10247.7|10244.9|10249.7|10246.9|10252.8|10247.2|10247.7|10242|24
1652169410000|2022-05-10 07:56:50|10251.8|10243.8|10246.4|10243.6|10251.8|10245.9|10246|10239.5|27
1652169420000|2022-05-10 07:57:00|10249.1|10241.1|10247.8|10239.8|10249.1|10243.2|10244.7|10239.4|14
1652169430000|2022-05-10 07:57:10|10248.4|10240.4|10253.1|10245.1|10253.8|10248.2|10243.3|10237.5|43
1652169440000|2022-05-10 07:57:20|10252.8|10244.8|10257.4|10249.4|10259.8|10253.2|10250.8|10242.8|84
1652169450000|2022-05-10 07:57:30|10254.9|10252.1|10250.1|10242.1|10256.8|10252.1|10247.3|10241.8|84
1652169460000|2022-05-10 07:57:40|10250.8|10242.8|10249.1|10241.1|10250.8|10245.5|10244|10237.8|30
1652169470000|2022-05-10 07:57:50|10249.5|10241.5|10244.5|10236.5|10249.8|10244.6|10242.4|10236.5|40
1652169480000|2022-05-10 07:58:00|10242.4|10239.6|10242.8|10234.8|10245.8|10240.9|10240|10233.8|24
1652169490000|2022-05-10 07:58:10|10243.1|10235.1|10242.1|10234.1|10244.1|10237.9|10239.4|10233.8|29
1652169500000|2022-05-10 07:58:20|10239.4|10236.6|10233|10230.2|10242.1|10236.6|10232.4|10226.8|58
1652169510000|2022-05-10 07:58:30|10235.5|10227.5|10235.1|10227.1|10237.1|10231.2|10233.4|10227.1|17
1652169520000|2022-05-10 07:58:40|10232|10229.2|10235.1|10227.1|10236.1|10230.6|10231.4|10226.1|22
1652169530000|2022-05-10 07:58:50|10233.3|10230.5|10239.4|10236.6|10242.5|10236.6|10233.3|10228.5|16
1652169540000|2022-05-10 07:59:00|10242|10234|10243.5|10235.5|10243.8|10237.9|10239.4|10233.5|46
1652169550000|2022-05-10 07:59:10|10244.5|10236.5|10249.8|10241.8|10250.5|10244.6|10242.1|10236.5|21
1652169560000|2022-05-10 07:59:20|10247.7|10244.9|10247.5|10239.5|10254.5|10247.2|10244.4|10239|96
1652169570000|2022-05-10 07:59:30|10248.5|10240.5|10245.4|10242.6|10249.5|10243.6|10244.4|10239.5|6
1652169580000|2022-05-10 07:59:40|10246.4|10243.6|10257.4|10254.6|10261.5|10255.6|10246.4|10241.5|35
1652169590000|2022-05-10 07:59:50|10260.5|10252.5|10259.5|10251.5|10261.5|10255.9|10257.3|10251.5|41
1652169600000|2022-05-10 08:00:00|10261.7|10253.7|10288.5|10280.5|10289.4|10283.1|10261.7|10253.7|459
1652169610000|2022-05-10 08:00:10|10288.7|10280.7|10284|10276|10289|10283.8|10280.9|10274.4|111
1652169620000|2022-05-10 08:00:20|10284.3|10276.3|10283.7|10275.7|10286|10281.1|10280.9|10275.4|46
1652169630000|2022-05-10 08:00:30|10283.5|10275.5|10282.9|10280.1|10288.7|10281.5|10279.6|10273.7|62
1652169640000|2022-05-10 08:00:40|10282.3|10279.5|10278|10270|10285.4|10280.1|10278|10270|115
1652169650000|2022-05-10 08:00:50|10275.3|10272.5|10282.7|10274.7|10282.7|10277.8|10274.9|10269.5|20
1652169660000|2022-05-10 08:01:00|10280.6|10277.8|10281|10273|10286|10280.2|10277.9|10272.5|29
1652169670000|2022-05-10 08:01:10|10276.9|10274.1|10281|10273|10282.7|10277.1|10276.3|10270.5|51
1652169680000|2022-05-10 08:01:20|10282|10274|10282|10274|10287.7|10282.1|10278.9|10274|39
1652169690000|2022-05-10 08:01:30|10278.9|10276.1|10276.7|10268.7|10281|10276.1|10273|10267.4|68
1652169700000|2022-05-10 08:01:40|10273.6|10270.8|10273.3|10270.5|10277.1|10271.8|10272|10266.7|51
1652169710000|2022-05-10 08:01:50|10274.6|10271.8|10268.6|10265.8|10277.4|10271.8|10268.6|10263.7|19
1652169720000|2022-05-10 08:02:00|10271.4|10263.4|10269.1|10261.1|10271.7|10266.6|10264.6|10259.4|77
1652169730000|2022-05-10 08:02:10|10267.7|10259.7|10271.7|10263.7|10271.9|10266.5|10264.6|10259.7|19
1652169740000|2022-05-10 08:02:20|10269|10266.2|10268.7|10260.7|10272.7|10267.2|10266.6|10260.7|15
1652169750000|2022-05-10 08:02:30|10267.7|10259.7|10268.1|10260.1|10268.1|10262.2|10260.3|10255.1|32
1652169760000|2022-05-10 08:02:40|10266|10263.2|10268.7|10260.7|10269.5|10264.2|10265.4|10259.1|20
1652169770000|2022-05-10 08:02:50|10269.3|10261.3|10271.4|10263.4|10273.7|10268.2|10266.6|10260.7|65
1652169780000|2022-05-10 08:03:00|10271.7|10263.7|10267.1|10259.1|10271.7|10267.2|10263.3|10257.7|19
1652169790000|2022-05-10 08:03:10|10267.4|10259.4|10270.5|10262.5|10272.7|10266.5|10267.1|10259.1|10
1652169800000|2022-05-10 08:03:20|10269.7|10261.7|10267.1|10259.1|10270|10262|10266.1|10258.1|3
1652169810000|2022-05-10 08:03:30|10264.6|10261.8|10268.2|10260.2|10268.7|10262.6|10264.6|10259.7|14
1652169820000|2022-05-10 08:03:40|10265.3|10262.5|10264.4|10256.4|10265.3|10262.5|10262|10255.1|12
1652169830000|2022-05-10 08:03:50|10263.7|10255.7|10255.3|10252.5|10264.4|10259.2|10255|10249.4|117
1652169840000|2022-05-10 08:04:00|10257.4|10249.4|10248|10245.2|10257.4|10252.5|10248|10242.4|73
1652169850000|2022-05-10 08:04:10|10248.3|10245.5|10251.7|10248.9|10253.1|10248.9|10248.3|10243.1|47
1652169860000|2022-05-10 08:04:20|10254.3|10246.3|10254.4|10246.4|10255.4|10250.5|10251.7|10245.1|14
1652169870000|2022-05-10 08:04:30|10253.4|10245.4|10250.3|10247.5|10253.4|10247.5|10248.3|10242.4|49
1652169880000|2022-05-10 08:04:40|10252.8|10244.8|10253.8|10245.8|10256.4|10249.9|10250|10244.4|20
1652169890000|2022-05-10 08:04:50|10253.4|10245.4|10251.4|10243.4|10253.4|10246.8|10249|10242.4|24
1652169900000|2022-05-10 08:05:00|10251.3|10243.3|10247.7|10244.9|10251.4|10246|10244.1|10239.2|56
1652169910000|2022-05-10 08:05:10|10249.8|10241.8|10249.2|10241.2|10250.2|10243.3|10244.7|10237.2|71
1652169920000|2022-05-10 08:05:20|10246.7|10243.9|10253.2|10245.2|10253.2|10248.3|10246.7|10241.2|23
1652169930000|2022-05-10 08:05:30|10250.4|10247.6|10248.1|10245.3|10253.4|10248.5|10248.1|10243.2|26
1652169940000|2022-05-10 08:05:40|10250.5|10242.5|10247.2|10239.2|10250.5|10243.3|10245.7|10239.2|9
1652169950000|2022-05-10 08:05:50|10248.2|10240.2|10247.2|10239.2|10248.2|10242.2|10244.1|10238.7|11
1652169960000|2022-05-10 08:06:00|10246.8|10238.8|10248.8|10240.8|10249.4|10243.5|10242.3|10237.4|41
1652169970000|2022-05-10 08:06:10|10249.4|10241.4|10249.8|10241.8|10249.8|10244.3|10245.3|10239.8|10
1652169980000|2022-05-10 08:06:20|10247.1|10244.3|10249.8|10241.8|10249.8|10244.3|10245.7|10240.8|7
1652169990000|2022-05-10 08:06:30|10247.1|10244.3|10244.2|10236.2|10247.1|10244.3|10241.7|10235.8|32
1652170000000|2022-05-10 08:06:40|10240.7|10237.9|10247.2|10239.2|10247.2|10241.9|10238.7|10233.4|32
1652170010000|2022-05-10 08:06:50|10244.7|10241.9|10246.1|10243.3|10248.8|10243.3|10244.1|10239.2|6
1652170020000|2022-05-10 08:07:00|10248.4|10240.4|10248.2|10240.2|10250.4|10243.5|10244.3|10238.5|39
1652170030000|2022-05-10 08:07:10|10247.9|10239.9|10246.2|10238.2|10247.9|10241.6|10239.6|10234.2|9
1652170040000|2022-05-10 08:07:20|10243.4|10240.6|10242.8|10234.8|10246.2|10240.6|10240.1|10234.2|8
1652170050000|2022-05-10 08:07:30|10240.1|10237.3|10245.1|10237.1|10245.1|10237.6|10240.1|10234.2|9
1652170060000|2022-05-10 08:07:40|10242.7|10239.9|10251.1|10243.1|10252.1|10247.2|10242.7|10237.3|46
1652170070000|2022-05-10 08:07:50|10248.4|10245.6|10249.1|10241.1|10250.5|10245.6|10246|10240.8|5
1652170080000|2022-05-10 08:08:00|10248.8|10240.8|10246.4|10238.4|10249.3|10243.9|10243.7|10238.4|12
1652170090000|2022-05-10 08:08:10|10244.3|10241.5|10255.4|10247.4|10260.1|10254.7|10244.3|10240|48
1652170100000|2022-05-10 08:08:20|10252.7|10249.9|10256.4|10248.4|10257.8|10252.5|10252.7|10246.8|5
1652170110000|2022-05-10 08:08:30|10255.3|10247.3|10253.1|10245.1|10256.4|10250|10252.3|10245.1|34
1652170120000|2022-05-10 08:08:40|10251|10248.2|10260.4|10252.4|10262.1|10255.1|10251|10245.6|16
1652170130000|2022-05-10 08:08:50|10258.3|10255.5|10261.4|10253.4|10261.6|10255.5|10255.7|10250.4|27
1652170140000|2022-05-10 08:09:00|10260.3|10257.5|10260.4|10252.4|10263.4|10257.5|10257.3|10250.4|28
1652170150000|2022-05-10 08:09:10|10260.1|10252.1|10260.3|10252.3|10261.4|10253.4|10258.8|10250.8|8
1652170160000|2022-05-10 08:09:20|10260.4|10252.4|10262.4|10254.4|10266.4|10260.9|10259|10251.8|24
1652170170000|2022-05-10 08:09:30|10259.3|10256.5|10260.6|10252.6|10262.4|10256.5|10258|10252.1|12
1652170180000|2022-05-10 08:09:40|10260.8|10252.8|10261.1|10253.1|10262.1|10256.9|10258|10252.1|5
1652170190000|2022-05-10 08:09:50|10258.7|10255.9|10266.4|10258.4|10266.4|10258.5|10258.7|10253.1|13
1652170200000|2022-05-10 08:10:00|10264|10261.2|10265.4|10257.4|10265.4|10261.2|10260|10254.4|26
1652170210000|2022-05-10 08:10:10|10265.6|10257.6|10264.4|10256.4|10266.4|10259.5|10262.3|10256.1|8
1652170220000|2022-05-10 08:10:20|10262|10259.2|10266.4|10258.4|10266.4|10260.5|10260.3|10255.4|12
1652170230000|2022-05-10 08:10:30|10263.7|10260.9|10264.4|10256.4|10265.8|10260.9|10262.7|10256.4|1
1652170240000|2022-05-10 08:10:40|10264.1|10256.1|10257.8|10249.8|10264.1|10257.5|10255.3|10249.8|24
1652170250000|2022-05-10 08:10:50|10254.7|10251.9|10259.3|10251.3|10259.8|10254.2|10254.3|10249.4|22
1652170260000|2022-05-10 08:11:00|10257.8|10249.8|10253.8|10245.8|10260.1|10253.2|10250.3|10244.1|27
1652170270000|2022-05-10 08:11:10|10254.1|10246.1|10256.1|10248.1|10256.1|10250.2|10251|10245.6|18
1652170280000|2022-05-10 08:11:20|10255|10252.2|10260.1|10252.1|10260.8|10255.9|10255|10251.1|40
1652170290000|2022-05-10 08:11:30|10257.7|10254.9|10260.1|10252.1|10260.8|10254.9|10257|10251.8|7
1652170300000|2022-05-10 08:11:40|10259.1|10251.1|10262.1|10254.1|10262.1|10256.2|10259|10251.1|7
1652170310000|2022-05-10 08:11:50|10259|10256.2|10261.4|10258.6|10264.1|10258.6|10259|10256.1|4
1652170320000|2022-05-10 08:12:00|10261|10258.2|10260.8|10252.8|10263.4|10258.2|10257.7|10251.1|28
1652170330000|2022-05-10 08:12:10|10258.3|10255.5|10255.8|10247.8|10261.8|10255.9|10252.7|10247.1|23
1652170340000|2022-05-10 08:12:20|10252.7|10249.9|10256.4|10248.4|10256.4|10250.9|10252.7|10247.4|3
1652170350000|2022-05-10 08:12:30|10256.8|10248.8|10263.4|10255.4|10264.4|10258.9|10254.7|10248.8|17
1652170360000|2022-05-10 08:12:40|10260.7|10257.9|10261.4|10253.4|10263.1|10257.9|10259.7|10253.4|9
1652170370000|2022-05-10 08:12:50|10258.4|10255.6|10261.8|10253.8|10261.8|10255.6|10256.6|10251.1|6
1652170380000|2022-05-10 08:13:00|10259.3|10256.5|10255.5|10247.5|10261.9|10256.5|10253|10247.5|17
1652170390000|2022-05-10 08:13:10|10256.1|10248.1|10255.8|10247.8|10257.1|10250.9|10253|10247.1|3
1652170400000|2022-05-10 08:13:20|10252.7|10249.9|10255.5|10247.5|10256.5|10250.2|10252.7|10247.1|10
1652170410000|2022-05-10 08:13:30|10254.6|10246.6|10252.1|10244.1|10254.6|10249.2|10248|10242.5|15
1652170420000|2022-05-10 08:13:40|10252|10244|10249.1|10241.1|10252.1|10245|10246.1|10240.8|39
1652170430000|2022-05-10 08:13:50|10246.7|10243.9|10251.5|10243.5|10252.1|10246.6|10246.7|10241.6|19
1652170440000|2022-05-10 08:14:00|10251.1|10243.1|10249.1|10241.1|10251.1|10243.1|10248.5|10240.5|6
1652170450000|2022-05-10 08:14:10|10250.1|10242.1|10253.1|10245.1|10254.1|10248.6|10247.4|10241.1|18
1652170460000|2022-05-10 08:14:20|10252.8|10244.8|10260.1|10252.1|10261.1|10256.9|10249|10244.8|62
1652170470000|2022-05-10 08:14:30|10260|10252|10255.5|10247.5|10260.8|10254.2|10252.7|10247.1|37
1652170480000|2022-05-10 08:14:40|10252.7|10249.9|10256|10253.2|10259.5|10253.2|10252.7|10247.1|15
1652170490000|2022-05-10 08:14:50|10259.1|10251.1|10258.1|10250.1|10260.2|10255.2|10255.4|10249.1|11
1652170500000|2022-05-10 08:15:00|10258.4|10250.4|10260.1|10252.1|10260.1|10253.9|10253.9|10248.5|12
1652170510000|2022-05-10 08:15:10|10259.8|10251.8|10256|10253.2|10259.8|10253.2|10254.3|10248.4|11
1652170520000|2022-05-10 08:15:20|10257.8|10249.8|10255.8|10247.8|10257.8|10252.5|10250|10244.1|30
1652170530000|2022-05-10 08:15:30|10256.1|10248.1|10255.7|10252.9|10258.1|10253.2|10253|10246.1|17
1652170540000|2022-05-10 08:15:40|10256.3|10253.5|10261.4|10253.4|10264.1|10259.2|10256.3|10250.8|55
1652170550000|2022-05-10 08:15:50|10261.1|10253.1|10258.8|10250.8|10261.4|10256.2|10256.7|10250.8|19
1652170560000|2022-05-10 08:16:00|10259.1|10251.1|10254.3|10251.5|10260.4|10252.9|10254.3|10249.4|7
1652170570000|2022-05-10 08:16:10|10257.1|10249.1|10256.1|10248.1|10257.4|10251.9|10252.7|10247.8|8
1652170580000|2022-05-10 08:16:20|10255.6|10247.6|10254.1|10246.1|10256.8|10249.6|10252.4|10246.1|3
1652170590000|2022-05-10 08:16:30|10253|10250.2|10259.1|10251.1|10259.1|10253.6|10252.7|10247.8|13
1652170600000|2022-05-10 08:16:40|10256|10253.2|10254.7|10251.9|10259.1|10253.6|10251.2|10245.8|19
1652170610000|2022-05-10 08:16:50|10255|10252.2|10258.1|10250.1|10258.1|10252.4|10253|10247.1|12
1652170620000|2022-05-10 08:17:00|10255.7|10252.9|10259.8|10251.8|10259.8|10254.5|10255.7|10250.1|18
1652170630000|2022-05-10 08:17:10|10259.2|10251.2|10255.7|10252.9|10259.2|10254.5|10255|10249.8|10
1652170640000|2022-05-10 08:17:20|10258.6|10250.6|10261.8|10253.8|10261.8|10254.5|10256.7|10250.6|6
1652170650000|2022-05-10 08:17:30|10261.4|10253.4|10261|10253|10261.4|10253.4|10260.8|10252.8|6
1652170660000|2022-05-10 08:17:40|10260.9|10252.9|10265|10257|10267.8|10262.5|10258.9|10252.8|24
1652170670000|2022-05-10 08:17:50|10265.4|10257.4|10276.3|10268.3|10280.2|10272.2|10265.4|10257.4|111
1652170680000|2022-05-10 08:18:00|10276.7|10268.7|10277.4|10269.4|10279.4|10274.5|10272.3|10266.4|27
1652170690000|2022-05-10 08:18:10|10274.3|10271.5|10279.4|10271.4|10280.4|10274.5|10274.3|10268.4|61
1652170700000|2022-05-10 08:18:20|10279.5|10271.5|10278.4|10270.4|10280|10272.5|10274.3|10268.8|23
1652170710000|2022-05-10 08:18:30|10275.3|10272.5|10277.4|10269.4|10278.4|10274.1|10273.3|10267.8|17
1652170720000|2022-05-10 08:18:40|10276|10273.2|10278.9|10276.1|10284.4|10278.6|10275.3|10270.4|32
1652170730000|2022-05-10 08:18:50|10279.3|10276.5|10279|10271|10286|10280.1|10274.6|10269.4|55
1652170740000|2022-05-10 08:19:00|10278.7|10270.7|10277.6|10274.8|10280.7|10274.8|10271.6|10266.7|41
1652170750000|2022-05-10 08:19:10|10277.3|10274.5|10276.6|10273.8|10280.7|10274.8|10276.5|10270|30
1652170760000|2022-05-10 08:19:20|10278|10270|10276.6|10273.8|10280.7|10275.8|10275.6|10270|24
1652170770000|2022-05-10 08:19:30|10279|10271|10274.6|10271.8|10281.2|10275.8|10273.6|10268.6|24
1652170780000|2022-05-10 08:19:40|10277|10269|10273.7|10265.7|10277.7|10272.1|10271.6|10265|28
1652170790000|2022-05-10 08:19:50|10270.2|10267.4|10277|10269|10277.3|10272.1|10270.2|10264.7|56
1652170800000|2022-05-10 08:20:00|10277.3|10269.3|10277.3|10269.3|10280|10274.1|10273.2|10268|12
1652170810000|2022-05-10 08:20:10|10277|10269|10278.7|10270.7|10279.3|10274.1|10275.8|10269|5
1652170820000|2022-05-10 08:20:20|10275.9|10273.1|10279|10271|10279|10273.1|10275.9|10270|8
1652170830000|2022-05-10 08:20:30|10279.3|10271.3|10287|10279|10287|10282.1|10278.4|10271.3|20
1652170840000|2022-05-10 08:20:40|10286.7|10278.7|10282.9|10280.1|10286.7|10280.4|10280.9|10275.3|11
1652170850000|2022-05-10 08:20:50|10283.2|10280.4|10285|10277|10286.5|10282.1|10281.9|10276.6|12
1652170860000|2022-05-10 08:21:00|10282.2|10279.4|10285|10277|10286|10281.1|10280.2|10274.3|9
1652170870000|2022-05-10 08:21:10|10281.6|10278.8|10285|10277|10285|10278.8|10280.9|10276|5
1652170880000|2022-05-10 08:21:20|10282.2|10279.4|10288|10280|10288|10282.7|10280.9|10275.3|13
1652170890000|2022-05-10 08:21:30|10289|10281|10294|10286|10297|10291.1|10285.5|10279.6|83
1652170900000|2022-05-10 08:21:40|10293.3|10285.3|10288.9|10286.1|10294|10289.1|10287.9|10282.6|32
1652170910000|2022-05-10 08:21:50|10291.5|10283.5|10292|10284|10292|10286.6|10286.5|10280.5|26
1652170920000|2022-05-10 08:22:00|10292.1|10284.1|10291|10283|10293|10287.1|10287.9|10281.6|25
1652170930000|2022-05-10 08:22:10|10291.7|10283.7|10294|10286|10294|10288.1|10288.5|10283.3|16
1652170940000|2022-05-10 08:22:20|10291.2|10288.4|10296|10288|10296|10289.7|10287.9|10282.7|27
1652170950000|2022-05-10 08:22:30|10294.2|10291.4|10301|10293|10301.1|10296.1|10294.2|10289|41
1652170960000|2022-05-10 08:22:40|10298.2|10295.4|10310|10302|10310.6|10304.4|10298.2|10293|127
1652170970000|2022-05-10 08:22:50|10310.1|10302.1|10310.3|10302.3|10310.6|10305.7|10304.5|10298.3|55
1652170980000|2022-05-10 08:23:00|10309.3|10301.3|10302.6|10299.8|10309.6|10304.1|10294.5|10289.1|106
1652170990000|2022-05-10 08:23:10|10301.9|10299.1|10296.2|10293.4|10304.3|10299.1|10296.2|10291|19
1652171000000|2022-05-10 08:23:20|10295.9|10293.1|10297|10289|10298.5|10293.1|10293.5|10287.5|41
1652171010000|2022-05-10 08:23:30|10296.6|10288.6|10294|10286|10297|10291.4|10292.5|10285.7|22
1652171020000|2022-05-10 08:23:40|10291.9|10289.1|10293|10285|10295|10289.1|10287.9|10283|25
1652171030000|2022-05-10 08:23:50|10290.5|10287.7|10294|10286|10294.6|10288.1|10289.9|10285|13
1652171040000|2022-05-10 08:24:00|10293|10285|10294|10286|10295|10289.1|10290.2|10285|7
1652171050000|2022-05-10 08:24:10|10291.9|10289.1|10296.6|10288.6|10298.5|10293.1|10291.5|10284.8|33
1652171060000|2022-05-10 08:24:20|10297|10289|10291.3|10283.3|10297|10291.1|10288.9|10282.2|38
1652171070000|2022-05-10 08:24:30|10291.2|10283.2|10291.3|10283.3|10291.8|10286.4|10289.2|10282.5|5
1652171080000|2022-05-10 08:24:40|10291|10283|10294|10286|10296|10289.1|10287.2|10283|18
1652171090000|2022-05-10 08:24:50|10293.5|10290.7|10289.9|10287.1|10296.1|10290.7|10289.9|10284|26
1652171100000|2022-05-10 08:25:00|10292.6|10284.6|10293|10285|10294|10287.7|10288.9|10282|14
1652171110000|2022-05-10 08:25:10|10292.2|10284.2|10290|10282|10292.2|10286.7|10287.9|10282|14
1652171120000|2022-05-10 08:25:20|10289.8|10281.8|10289.7|10281.7|10291|10285.4|10286.6|10281|29
1652171130000|2022-05-10 08:25:30|10286.9|10284.1|10296.3|10288.3|10298|10291.4|10286.2|10280.7|30
1652171140000|2022-05-10 08:25:40|10296.2|10288.2|10293|10285|10299|10292.7|10290.9|10285|30
1652171150000|2022-05-10 08:25:50|10289.9|10287.1|10294.7|10286.7|10296|10290.7|10289.9|10284|9
1652171160000|2022-05-10 08:26:00|10294|10286|10293.9|10291.1|10297.3|10292.1|10290.8|10285|11
1652171170000|2022-05-10 08:26:10|10296|10288|10293|10285|10296|10291.1|10290.9|10285|4
1652171180000|2022-05-10 08:26:20|10293.1|10285.1|10291.3|10283.3|10293.5|10287.1|10288.9|10282|12
1652171190000|2022-05-10 08:26:30|10291.6|10283.6|10297.2|10289.2|10297.2|10291|10288.9|10283|46
1652171200000|2022-05-10 08:26:40|10296.6|10288.6|10291|10283|10296.6|10289.3|10288.9|10283|19
1652171210000|2022-05-10 08:26:50|10290.7|10282.7|10291|10283|10294.3|10289.1|10287.9|10282|21
1652171220000|2022-05-10 08:27:00|10290.5|10282.5|10293.9|10285.9|10295|10288.4|10288.9|10282|26
1652171230000|2022-05-10 08:27:10|10289.8|10287|10292.9|10284.9|10295.9|10290.4|10289.8|10283.9|10
1652171240000|2022-05-10 08:27:20|10292.7|10284.7|10291.9|10283.9|10293.9|10288.4|10287.6|10282.2|14
1652171250000|2022-05-10 08:27:30|10292.2|10284.2|10292.9|10284.9|10292.9|10287.5|10288.8|10282.9|19
1652171260000|2022-05-10 08:27:40|10289.8|10287|10286.9|10278.9|10293.6|10287|10283.5|10278.3|58
1652171270000|2022-05-10 08:27:50|10284.2|10281.4|10287.9|10279.9|10289.9|10284.4|10284.2|10278.6|34
1652171280000|2022-05-10 08:28:00|10285.8|10283|10288.9|10280.9|10289.7|10284|10283.8|10278.9|22
1652171290000|2022-05-10 08:28:10|10286.2|10283.4|10286.5|10283.7|10289.3|10284|10281.8|10276.9|18
1652171300000|2022-05-10 08:28:20|10286.8|10284|10296.1|10293.3|10298.6|10293.3|10282.6|10276.4|86
1652171310000|2022-05-10 08:28:30|10298.9|10290.9|10295.9|10287.9|10302.6|10297.3|10292.5|10285.9|94
1652171320000|2022-05-10 08:28:40|10296.4|10288.4|10298.9|10290.9|10302.3|10296.8|10293.8|10286.9|22
1652171330000|2022-05-10 08:28:50|10299.2|10291.2|10294.6|10286.6|10301.9|10296|10291.8|10286.3|24
1652171340000|2022-05-10 08:29:00|10293.2|10290.4|10301.9|10293.9|10302.9|10297.3|10292.8|10287.4|43
1652171350000|2022-05-10 08:29:10|10299.5|10296.7|10306.2|10298.2|10306.2|10300.3|10298.5|10293.2|60
1652171360000|2022-05-10 08:29:20|10303.1|10300.3|10306.2|10298.2|10306.7|10301.3|10298.1|10293.5|89
1652171370000|2022-05-10 08:29:30|10306.6|10298.6|10309.1|10306.3|10313.2|10307.7|10303.5|10297.9|69
1652171380000|2022-05-10 08:29:40|10311.9|10303.9|10311.6|10303.6|10316.9|10311|10308.8|10303.2|101
1652171390000|2022-05-10 08:29:50|10309.1|10306.3|10311.9|10303.9|10318.6|10313.3|10309.1|10303.5|90
1652171400000|2022-05-10 08:30:00|10311.7|10303.7|10315.9|10307.9|10317.2|10312.3|10306.8|10300.5|184
1652171410000|2022-05-10 08:30:10|10315.5|10307.5|10312.8|10304.8|10317.9|10313.5|10310.7|10304.5|100
1652171420000|2022-05-10 08:30:20|10313.9|10305.9|10309.8|10307|10316.5|10310|10307.7|10301.9|79
1652171430000|2022-05-10 08:30:30|10309.4|10306.6|10301.1|10298.3|10312.5|10306.6|10300.1|10293.2|67
1652171440000|2022-05-10 08:30:40|10302.1|10299.3|10302.1|10299.3|10307.4|10302|10299.1|10295.2|64
1652171450000|2022-05-10 08:30:50|10305.2|10297.2|10312.6|10304.6|10313.2|10307.3|10300.8|10296.2|44
1652171460000|2022-05-10 08:31:00|10312.2|10304.2|10308.2|10300.2|10313.2|10307.7|10306.1|10300.2|44
1652171470000|2022-05-10 08:31:10|10306.1|10303.3|10310.2|10302.2|10310.4|10303.3|10303.1|10297.2|62
1652171480000|2022-05-10 08:31:20|10309.9|10301.9|10315.8|10313|10319.6|10315|10307.5|10301.2|82
1652171490000|2022-05-10 08:31:30|10316.1|10313.3|10314.1|10311.3|10319.2|10313.3|10313.8|10308.2|15
1652171500000|2022-05-10 08:31:40|10314.8|10312|10316.2|10308.2|10317.9|10312.3|10313.5|10307.9|23
1652171510000|2022-05-10 08:31:50|10312.6|10309.8|10314.2|10306.2|10314.2|10309.8|10309|10303.2|34
1652171520000|2022-05-10 08:32:00|10311.1|10308.3|10311.9|10303.9|10314.2|10309.3|10310.1|10303.9|24
1652171530000|2022-05-10 08:32:10|10309.5|10306.7|10313.9|10305.9|10314.6|10309|10309.5|10304.9|11
1652171540000|2022-05-10 08:32:20|10311.8|10309|10313.9|10305.9|10314.2|10309|10307.8|10301.9|34
1652171550000|2022-05-10 08:32:30|10312.9|10304.9|10309.6|10301.6|10312.9|10306.4|10309.2|10301.3|12
1652171560000|2022-05-10 08:32:40|10309.8|10301.8|10305.8|10303|10309.8|10304|10302.8|10297.6|42
1652171570000|2022-05-10 08:32:50|10306.2|10303.4|10308.6|10300.6|10308.6|10303.7|10304.5|10299.1|11
1652171580000|2022-05-10 08:33:00|10306.2|10303.4|10306.3|10298.3|10311.9|10306|10305.3|10297.3|38
1652171590000|2022-05-10 08:33:10|10303.8|10301|10305.9|10297.9|10307.9|10301.4|10303.8|10296.9|12
1652171600000|2022-05-10 08:33:20|10304.9|10296.9|10304.9|10296.9|10306.9|10299.4|10300.8|10294.9|34
1652171610000|2022-05-10 08:33:30|10305.3|10297.3|10302.1|10299.3|10307.6|10302|10301.8|10296.3|42
1652171620000|2022-05-10 08:33:40|10306.3|10298.3|10303.8|10301|10306.8|10301|10303.2|10296.9|21
1652171630000|2022-05-10 08:33:50|10306.3|10298.3|10303.8|10295.8|10306.3|10299.4|10300.8|10295.4|51
1652171640000|2022-05-10 08:34:00|10304.1|10296.1|10305.6|10297.6|10305.6|10299.7|10301.5|10295.6|10
1652171650000|2022-05-10 08:34:10|10304.5|10301.7|10304.9|10296.9|10307.9|10302.2|10301.8|10296.3|28
1652171660000|2022-05-10 08:34:20|10305.3|10297.3|10298.5|10295.7|10305.3|10300|10298.5|10292.6|37
1652171670000|2022-05-10 08:34:30|10301|10293|10301.6|10293.6|10303|10296.4|10298.2|10292.6|11
1652171680000|2022-05-10 08:34:40|10301.9|10293.9|10307.6|10299.6|10309.6|10304.1|10301.9|10293.9|14
1652171690000|2022-05-10 08:34:50|10306.9|10298.9|10305.6|10297.6|10307.6|10301.7|10304.2|10296.3|14
1652171700000|2022-05-10 08:35:00|10303.5|10300.7|10305.6|10297.6|10307.6|10302.1|10303.5|10297|10
1652171710000|2022-05-10 08:35:10|10304.6|10296.6|10299.5|10296.7|10305.1|10299.7|10299.3|10293.6|20
1652171720000|2022-05-10 08:35:20|10302|10294|10302.5|10299.7|10305.6|10300.7|10298.9|10293.6|12
1652171730000|2022-05-10 08:35:30|10305.6|10297.6|10304.6|10296.6|10305.6|10300.7|10302.9|10295.6|12
1652171740000|2022-05-10 08:35:40|10301.2|10298.4|10299.5|10296.7|10303.6|10298.4|10299.5|10294.3|10
1652171750000|2022-05-10 08:35:50|10302|10294|10301|10293|10302|10295.4|10292.9|10289.6|30
1652171760000|2022-05-10 08:36:00|10304.3|10296.3|10296.3|10288.3|10304.3|10298.7|10290.9|10285.3|67
1652171770000|2022-05-10 08:36:10|10296.1|10288.1|10290.7|10282.7|10296.1|10289.4|10289|10281.6|69
1652171780000|2022-05-10 08:36:20|10289.3|10281.3|10294|10286|10294.5|10288.4|10285.8|10279.7|22
1652171790000|2022-05-10 08:36:30|10294.3|10286.3|10290.3|10282.3|10294.3|10286.3|10290.3|10282.3|6
1652171800000|2022-05-10 08:36:40|10289.3|10281.3|10282.3|10274.3|10289.3|10284.4|10277|10272.3|69
1652171810000|2022-05-10 08:36:50|10282|10274|10279.9|10277.1|10283.3|10277.8|10277.2|10272|32
1652171820000|2022-05-10 08:37:00|10280.2|10277.4|10285.3|10277.3|10287.6|10281.1|10279.9|10274.3|71
1652171830000|2022-05-10 08:37:10|10285.1|10277.1|10288.3|10280.3|10288.5|10282.6|10282.6|10276.7|9
1652171840000|2022-05-10 08:37:20|10286.8|10278.8|10280.5|10272.5|10286.8|10281.4|10279.7|10272.3|32
1652171850000|2022-05-10 08:37:30|10281|10273|10278.2|10275.4|10281|10275.4|10276.7|10271.7|17
1652171860000|2022-05-10 08:37:40|10278.9|10276.1|10274.2|10271.4|10281.3|10276.1|10274.2|10267.3|36
1652171870000|2022-05-10 08:37:50|10274.9|10272.1|10280|10272|10280.3|10274.8|10274.9|10269.3|36
1652171880000|2022-05-10 08:38:00|10280.3|10272.3|10280.3|10272.3|10283.3|10278.1|10275.9|10270.3|24
1652171890000|2022-05-10 08:38:10|10281.1|10273.1|10279.3|10271.3|10281.3|10275.8|10277.2|10270.3|14
1652171900000|2022-05-10 08:38:20|10276.2|10273.4|10282.3|10274.3|10283.3|10275.4|10276.2|10270.3|12
1652171910000|2022-05-10 08:38:30|10282|10274|10279.3|10271.3|10283|10278.1|10278.2|10271.2|30
1652171920000|2022-05-10 08:38:40|10278.8|10270.8|10275|10267|10280|10272|10271.9|10266|42
1652171930000|2022-05-10 08:38:50|10272.2|10269.4|10277.3|10269.3|10277.3|10271.4|10272.2|10267|20
1652171940000|2022-05-10 08:39:00|10274.9|10272.1|10279.2|10276.4|10283.7|10278.4|10274.9|10270|33
1652171950000|2022-05-10 08:39:10|10281.3|10273.3|10274.1|10266.1|10281.3|10274.4|10274.1|10266.1|22
1652171960000|2022-05-10 08:39:20|10273.3|10265.3|10273.8|10265.8|10275.7|10270.4|10270.2|10264.3|26
1652171970000|2022-05-10 08:39:30|10274|10266|10272|10264|10275.7|10269.4|10269.2|10263.3|13
1652171980000|2022-05-10 08:39:40|10272.3|10264.3|10270.3|10262.3|10273|10267.1|10268.2|10262.3|35
1652171990000|2022-05-10 08:39:50|10271.3|10263.3|10275|10267|10276.3|10272.1|10268.9|10263.3|36
1652172000000|2022-05-10 08:40:00|10272.2|10269.4|10275|10267|10277.8|10272.4|10271.9|10266.3|18
1652172010000|2022-05-10 08:40:10|10276.3|10268.3|10274.3|10266.3|10278.3|10273.1|10274.3|10266.3|23
1652172020000|2022-05-10 08:40:20|10271.2|10268.4|10266.2|10263.4|10275.7|10270.1|10266.2|10260.3|33
1652172030000|2022-05-10 08:40:30|10269|10261|10263.2|10260.4|10269|10262.8|10262.6|10256|170
1652172040000|2022-05-10 08:40:40|10262.7|10259.9|10264.3|10256.3|10266|10260.8|10260.9|10255|26
1652172050000|2022-05-10 08:40:50|10264|10256|10266.3|10258.3|10266.3|10261.8|10259.9|10254.3|30
1652172060000|2022-05-10 08:41:00|10264.2|10261.4|10261.2|10258.4|10266.7|10261.4|10260.2|10254.3|21
1652172070000|2022-05-10 08:41:10|10263.7|10255.7|10263.3|10255.3|10263.9|10261.1|10260.5|10255|35
1652172080000|2022-05-10 08:41:20|10260.2|10257.4|10261.2|10258.4|10264.3|10258.4|10259.9|10255|22
1652172090000|2022-05-10 08:41:30|10260.9|10258.1|10262|10254|10263.3|10258.1|10256.2|10251|30
1652172100000|2022-05-10 08:41:40|10261.5|10253.5|10264|10256|10264.3|10258.7|10260.2|10253.5|18
1652172110000|2022-05-10 08:41:50|10263.3|10255.3|10267.6|10259.6|10267.6|10261.7|10263|10255|32
1652172120000|2022-05-10 08:42:00|10268.3|10260.3|10269.6|10261.6|10270.6|10264.7|10265.8|10260.3|30
1652172130000|2022-05-10 08:42:10|10270.3|10262.3|10268.3|10260.3|10270.6|10265.7|10264.5|10259.1|30
1652172140000|2022-05-10 08:42:20|10267.9|10259.9|10267.6|10259.6|10268|10262.7|10263.8|10258.9|11
1652172150000|2022-05-10 08:42:30|10264.9|10262.1|10268.6|10260.6|10268.6|10263.7|10264.9|10258.6|5
1652172160000|2022-05-10 08:42:40|10265.9|10263.1|10260|10252|10268.3|10263.1|10257.2|10252|33
1652172170000|2022-05-10 08:42:50|10257.5|10254.7|10262.3|10254.3|10263|10256.7|10257.5|10253.3|7
1652172180000|2022-05-10 08:43:00|10259.9|10257.1|10264.3|10256.3|10265.3|10259.4|10259.2|10254|23
1652172190000|2022-05-10 08:43:10|10264.7|10256.7|10265|10257|10265.3|10259.4|10261.2|10256|1
1652172200000|2022-05-10 08:43:20|10262.2|10259.4|10264.3|10256.3|10267.3|10261.4|10262.2|10256.3|11
1652172210000|2022-05-10 08:43:30|10260.9|10258.1|10260.2|10257.4|10263|10258.1|10259.9|10254.3|2
1652172220000|2022-05-10 08:43:40|10262.3|10254.3|10262.3|10254.3|10263.3|10257.8|10259.2|10254|2
1652172230000|2022-05-10 08:43:50|10261.6|10253.6|10259.6|10256.8|10263.8|10258.4|10257.2|10250|51
1652172240000|2022-05-10 08:44:00|10260.3|10252.3|10265.3|10257.3|10265.6|10260.1|10259.2|10252.3|38
1652172250000|2022-05-10 08:44:10|10265|10257|10265.3|10257.3|10265.3|10259.7|10262.5|10256.6|6
1652172260000|2022-05-10 08:44:20|10262.8|10260|10267.6|10259.6|10268.6|10264.4|10262.8|10257.6|40
1652172270000|2022-05-10 08:44:30|10266.6|10258.6|10268.6|10260.6|10268.6|10262.4|10264.5|10258.1|15
1652172280000|2022-05-10 08:44:40|10269.6|10261.6|10271.8|10263.8|10271.8|10263.8|10269.6|10261.6|6
1652172290000|2022-05-10 08:44:50|10272.3|10264.3|10268.6|10260.6|10272.3|10266.8|10266.9|10260.6|16
1652172300000|2022-05-10 08:45:00|10268.2|10260.2|10268.6|10260.6|10269.4|10264.3|10266.5|10260.2|13
1652172310000|2022-05-10 08:45:10|10267.9|10259.9|10265.2|10257.2|10267.9|10259.9|10262.5|10256.6|8
1652172320000|2022-05-10 08:45:20|10262.5|10259.7|10263.6|10255.6|10264.6|10259.7|10261.5|10255.6|10
1652172330000|2022-05-10 08:45:30|10264|10256|10263.5|10260.7|10266.6|10261.1|10262.9|10256|11
1652172340000|2022-05-10 08:45:40|10263.9|10261.1|10264.5|10261.7|10269|10263.3|10263.9|10258.6|13
1652172350000|2022-05-10 08:45:50|10267.6|10259.6|10268.6|10260.6|10269.6|10264|10265.9|10259.6|16
1652172360000|2022-05-10 08:46:00|10269.6|10261.6|10271|10263|10271.6|10264.3|10267.1|10261.6|11
1652172370000|2022-05-10 08:46:10|10268.5|10265.7|10275.6|10267.6|10275.6|10270.7|10268.5|10262.6|24
1652172380000|2022-05-10 08:46:20|10274.1|10271.3|10274.5|10271.7|10277.6|10272.7|10272.5|10267|15
1652172390000|2022-05-10 08:46:30|10277|10269|10284.6|10276.6|10284.6|10279.7|10274.1|10268.6|31
1652172400000|2022-05-10 08:46:40|10284.9|10276.9|10289.6|10281.6|10289.6|10283.3|10282.5|10276.9|53
1652172410000|2022-05-10 08:46:50|10290.6|10282.6|10282.6|10274.6|10290.6|10283.3|10280.5|10274.6|33
1652172420000|2022-05-10 08:47:00|10281|10273|10282.6|10274.6|10283|10276.7|10279.1|10273|9
1652172430000|2022-05-10 08:47:10|10284.2|10276.2|10281.9|10279.1|10284.6|10279.1|10280.5|10275.6|16
1652172440000|2022-05-10 08:47:20|10281.5|10278.7|10280.1|10277.3|10284.6|10278.7|10280.1|10274.6|11
1652172450000|2022-05-10 08:47:30|10280.5|10277.7|10282.6|10274.6|10283|10277.7|10280.1|10274|4
1652172460000|2022-05-10 08:47:40|10282.9|10274.9|10283|10275|10284.6|10278.7|10279.9|10274.2|27
1652172470000|2022-05-10 08:47:50|10282.6|10274.6|10282.9|10274.9|10283.6|10278|10280.1|10274.6|8
1652172480000|2022-05-10 08:48:00|10283.6|10275.6|10282.6|10274.6|10283.6|10277.3|10280.1|10274.6|6
1652172490000|2022-05-10 08:48:10|10279.9|10277.1|10280.6|10272.6|10281|10277.1|10277.9|10272.6|6
1652172500000|2022-05-10 08:48:20|10280.2|10272.2|10275.3|10267.3|10280.2|10272.7|10274.2|10267.3|33
1652172510000|2022-05-10 08:48:30|10272.6|10269.8|10275|10267|10275.3|10269.8|10271.2|10265.8|5
1652172520000|2022-05-10 08:48:40|10272.5|10269.7|10269.2|10266.4|10275.7|10269.7|10268.6|10263.2|10
1652172530000|2022-05-10 08:48:50|10271.3|10263.3|10270.3|10262.3|10271.3|10265.4|10268.2|10262.3|2
1652172540000|2022-05-10 08:49:00|10267.3|10264.5|10275.6|10267.6|10275.6|10270.7|10266.6|10260.5|44
1652172550000|2022-05-10 08:49:10|10272.8|10270|10272.5|10269.7|10274.9|10270|10272.5|10266.9|6
1652172560000|2022-05-10 08:49:20|10273.5|10270.7|10279.6|10271.6|10280.6|10275.2|10273.5|10268.9|18
1652172570000|2022-05-10 08:49:30|10278.9|10270.9|10279.6|10271.6|10280.6|10275|10277|10270.9|19
1652172580000|2022-05-10 08:49:40|10277.1|10274.3|10279.9|10271.9|10282.9|10274.9|10276.8|10270.9|41
1652172590000|2022-05-10 08:49:50|10280.6|10272.6|10282.9|10274.9|10282.9|10276|10278.5|10271.9|17
1652172600000|2022-05-10 08:50:00|10282.3|10274.3|10281.4|10273.4|10285.6|10277.7|10279.5|10273.4|16
1652172610000|2022-05-10 08:50:10|10282.3|10274.3|10280.6|10272.6|10285.6|10279.5|10276.5|10271.3|47
1652172620000|2022-05-10 08:50:20|10279.9|10271.9|10283.6|10275.6|10283.6|10277.7|10279.9|10271.9|17
1652172630000|2022-05-10 08:50:30|10285.6|10277.6|10285.6|10277.6|10285.6|10277.6|10285.6|10277.6|9
1652172640000|2022-05-10 08:50:40|10284.5|10281.7|10285.6|10277.6|10288.6|10283|10284.5|10277.6|20
1652172650000|2022-05-10 08:50:50|10285.1|10277.1|10286.6|10278.6|10286.9|10281.7|10281.5|10276.5|9
1652172660000|2022-05-10 08:51:00|10284.5|10281.7|10290.9|10282.9|10290.9|10286.7|10284.5|10279.6|35
1652172670000|2022-05-10 08:51:10|10290.6|10282.6|10291.9|10283.9|10291.9|10286.7|10286.8|10281.3|24
1652172680000|2022-05-10 08:51:20|10292.6|10284.6|10287.1|10284.3|10292.6|10287|10287.1|10281.6|19
1652172690000|2022-05-10 08:51:30|10287.5|10284.7|10297.6|10289.6|10298.7|10293.3|10286.5|10280.3|30
1652172700000|2022-05-10 08:51:40|10296.6|10288.6|10298.6|10290.6|10299.6|10294|10293.5|10287.6|33
1652172710000|2022-05-10 08:51:50|10298.1|10290.1|10294.6|10286.6|10298.1|10290.7|10291.8|10285.6|10
1652172720000|2022-05-10 08:52:00|10294.9|10286.9|10293.6|10285.6|10295.2|10289.3|10292.1|10285.6|8
1652172730000|2022-05-10 08:52:10|10293.3|10285.3|10291.6|10283.6|10294.6|10286.6|10291.6|10283.6|10
1652172740000|2022-05-10 08:52:20|10288.8|10286|10292.6|10284.6|10292.6|10287|10287.5|10282.6|24
1652172750000|2022-05-10 08:52:30|10289.5|10286.7|10298.9|10290.9|10298.9|10293|10289.5|10284.6|36
1652172760000|2022-05-10 08:52:40|10300.6|10292.6|10298.9|10290.9|10301.6|10295.7|10296|10290.6|42
1652172770000|2022-05-10 08:52:50|10298.6|10290.6|10298.6|10290.6|10298.6|10292.7|10295.5|10288.6|6
1652172780000|2022-05-10 08:53:00|10296.4|10293.6|10293.6|10285.6|10299.6|10293.6|10293.6|10285.6|31
1652172790000|2022-05-10 08:53:10|10292.6|10284.6|10289.5|10286.7|10295.2|10289.7|10289.1|10283.6|36
1652172800000|2022-05-10 08:53:20|10291.6|10283.6|10290.5|10287.7|10293.6|10287.7|10289.5|10283.6|18
1652172810000|2022-05-10 08:53:30|10293.2|10285.2|10292.6|10284.6|10295.6|10290|10289.5|10284.6|29
1652172820000|2022-05-10 08:53:40|10292.3|10284.3|10292.6|10284.6|10292.6|10286|10288.5|10282.9|13
1652172830000|2022-05-10 08:53:50|10292.3|10284.3|10286.6|10278.6|10292.3|10284.3|10284.3|10278.6|25
1652172840000|2022-05-10 08:54:00|10286.4|10278.4|10285.6|10277.6|10286.6|10280.7|10280.8|10275.6|24
1652172850000|2022-05-10 08:54:10|10285.3|10277.3|10280.6|10272.6|10285.8|10280|10278.3|10272.6|33
1652172860000|2022-05-10 08:54:20|10277.8|10275|10276.2|10273.4|10280.6|10275|10276.2|10270.9|13
1652172870000|2022-05-10 08:54:30|10278.6|10270.6|10278.9|10270.9|10280.9|10274.7|10276.2|10270.3|30
1652172880000|2022-05-10 08:54:40|10276.8|10274|10278.3|10270.3|10281.8|10276.4|10275.2|10270.3|28
1652172890000|2022-05-10 08:54:50|10275.2|10272.4|10278.3|10270.3|10282.3|10276.7|10275|10269.6|23
1652172900000|2022-05-10 08:55:00|10276.2|10273.4|10280.3|10272.3|10280.9|10275.4|10275.7|10270.3|16
1652172910000|2022-05-10 08:55:10|10278.1|10275.3|10288.3|10280.3|10288.3|10283|10278.1|10275.3|47
1652172920000|2022-05-10 08:55:20|10288.6|10280.6|10286.3|10278.3|10288.6|10282.7|10283.2|10278.3|9
1652172930000|2022-05-10 08:55:30|10286.6|10278.6|10287.6|10279.6|10289.6|10283.7|10285.2|10278.6|5
1652172940000|2022-05-10 08:55:40|10286.6|10278.6|10285.9|10277.9|10287.6|10279.6|10285.9|10277.9|2
1652172950000|2022-05-10 08:55:50|10284.9|10276.9|10284.6|10276.6|10286.4|10280.7|10281.5|10276.6|6
1652172960000|2022-05-10 08:56:00|10282.5|10279.7|10283.9|10275.9|10286.6|10280.7|10282.5|10275.8|12
1652172970000|2022-05-10 08:56:10|10283.8|10275.8|10281.3|10273.3|10283.8|10275.8|10281.3|10273.3|4
1652172980000|2022-05-10 08:56:20|10281|10273|10279.3|10271.3|10281.3|10274.7|10277.2|10271.3|16
1652172990000|2022-05-10 08:56:30|10276.8|10274|10284.3|10276.3|10284.3|10278.4|10276.8|10271.4|31
1652173000000|2022-05-10 08:56:40|10281.5|10278.7|10284.3|10276.3|10284.6|10278.7|10281.5|10275.3|5
1652173010000|2022-05-10 08:56:50|10282.8|10280|10280.3|10272.3|10284.6|10280.4|10280.2|10272.3|13
1652173020000|2022-05-10 08:57:00|10281.3|10273.3|10284.9|10276.9|10284.9|10276.9|10277.2|10271.9|34
1652173030000|2022-05-10 08:57:10|10283.9|10275.9|10282.3|10274.3|10284.4|10278.4|10280.2|10273.3|9
1652173040000|2022-05-10 08:57:20|10283.3|10275.3|10284.3|10276.3|10284.3|10278.7|10281.2|10275.3|3
1652173050000|2022-05-10 08:57:30|10285.1|10277.1|10286.3|10278.3|10286.6|10282.4|10284.2|10277.1|15
1652173060000|2022-05-10 08:57:40|10285.9|10277.9|10284.6|10276.6|10285.9|10277.9|10284.3|10276.3|5
1652173070000|2022-05-10 08:57:50|10285.3|10277.3|10289.6|10281.6|10290.6|10284.3|10284.3|10276.3|17
1652173080000|2022-05-10 08:58:00|10289.7|10281.7|10285.5|10282.7|10290.1|10282.7|10285.5|10280.2|3
1652173090000|2022-05-10 08:58:10|10288.9|10280.9|10285.6|10277.6|10290.6|10283.7|10285.6|10277.6|27
1652173100000|2022-05-10 08:58:20|10285.2|10277.2|10284.6|10276.6|10285.2|10278.2|10280.5|10275.2|17
1652173110000|2022-05-10 08:58:30|10283.6|10275.6|10283.6|10275.6|10285.6|10279|10277.5|10271.9|23
1652173120000|2022-05-10 08:58:40|10283.8|10275.8|10285.1|10277.1|10285.1|10277.1|10283.6|10275.6|9
1652173130000|2022-05-10 08:58:50|10285.6|10277.6|10285.4|10277.4|10286.6|10278.6|10283.6|10275.6|13
1652173140000|2022-05-10 08:59:00|10285.6|10277.6|10284.6|10276.6|10285.6|10277.6|10281.6|10273.6|12
1652173150000|2022-05-10 08:59:10|10282.8|10280|10287.1|10279.1|10287.6|10282|10282.8|10277.6|9
1652173160000|2022-05-10 08:59:20|10286.6|10278.6|10285.6|10277.6|10286.6|10278.6|10285.6|10277.6|0
1652173170000|2022-05-10 08:59:30|10285.4|10277.4|10281.2|10273.2|10285.4|10277.4|10277.5|10272.6|22
1652173180000|2022-05-10 08:59:40|10280.9|10272.9|10280.3|10272.3|10280.9|10273.7|10276.5|10270.9|4
1652173190000|2022-05-10 08:59:50|10280|10272|10279.3|10271.3|10280|10273|10275.8|10270.3|7
1652173200000|2022-05-10 09:00:00|10280.1|10272.1|10283.6|10275.6|10283.6|10277.9|10278.5|10271.9|26
1652173210000|2022-05-10 09:00:10|10281.5|10278.7|10289.6|10281.6|10289.6|10282.7|10281.5|10275.6|13
1652173220000|2022-05-10 09:00:20|10289.7|10281.7|10292.2|10284.2|10294.6|10287.3|10289.5|10281.7|19
1652173230000|2022-05-10 09:00:30|10292.6|10284.6|10288.3|10280.3|10294.6|10287.9|10287.9|10279.9|17
1652173240000|2022-05-10 09:00:40|10285.2|10282.4|10285.3|10277.3|10287.9|10282.4|10281.8|10275.9|11
1652173250000|2022-05-10 09:00:50|10282.5|10279.7|10279.3|10271.3|10285|10279.7|10278.3|10270.3|16
1652173260000|2022-05-10 09:01:00|10278.7|10270.7|10274.8|10266.8|10278.7|10270.7|10271.1|10265.3|37
1652173270000|2022-05-10 09:01:10|10274.3|10266.3|10271.6|10263.6|10275.3|10268.4|10269.5|10263.4|32
1652173280000|2022-05-10 09:01:20|10269.2|10266.4|10270.3|10262.3|10273.3|10267.4|10267.9|10261.9|34
1652173290000|2022-05-10 09:01:30|10270|10262|10268.5|10265.7|10272.9|10267.4|10267.2|10261.3|53
1652173300000|2022-05-10 09:01:40|10271.3|10263.3|10269.2|10266.4|10271.6|10266.7|10268.5|10263|6
1652173310000|2022-05-10 09:01:50|10271.6|10263.6|10263.5|10260.7|10271.6|10265.7|10262.5|10256.6|84
1652173320000|2022-05-10 09:02:00|10265.7|10257.7|10261|10253|10266|10259.1|10258.9|10253|18
1652173330000|2022-05-10 09:02:10|10257.9|10255.1|10254.9|10252.1|10261.3|10256.1|10254.9|10249|25
1652173340000|2022-05-10 09:02:20|10254.5|10251.7|10251.3|10243.3|10257|10251.7|10250.2|10243|36
1652173350000|2022-05-10 09:02:30|10251|10243|10252.5|10244.5|10253.6|10248.1|10249.9|10243|12
1652173360000|2022-05-10 09:02:40|10252.3|10244.3|10243.3|10235.3|10253|10247.4|10240.9|10235|84
1652173370000|2022-05-10 09:02:50|10243.6|10235.6|10245|10237|10247|10240.4|10239.9|10234.5|65
1652173380000|2022-05-10 09:03:00|10242.5|10239.7|10245|10237|10247.6|10242.1|10241.9|10236|73
1652173390000|2022-05-10 09:03:10|10242.9|10240.1|10245|10237|10247.6|10242.1|10242.9|10237|18
1652173400000|2022-05-10 09:03:20|10241.9|10239.1|10243|10235|10245|10239.1|10241.9|10235|16
1652173410000|2022-05-10 09:03:30|10241.3|10233.3|10242|10234|10243|10238.1|10236.9|10231|58
1652173420000|2022-05-10 09:03:40|10239.2|10236.4|10241|10233|10243.3|10238.1|10235.9|10231.6|38
1652173430000|2022-05-10 09:03:50|10241.4|10233.4|10239.6|10231.6|10244|10237.7|10236.9|10231.6|26
1652173440000|2022-05-10 09:04:00|10240|10232|10235|10227|10240|10233.4|10231.5|10226|47
1652173450000|2022-05-10 09:04:10|10235.3|10227.3|10236.7|10228.7|10238.7|10232.8|10230.6|10225.2|38
1652173460000|2022-05-10 09:04:20|10236|10228|10235.7|10227.7|10236.7|10231.1|10231.6|10226.7|19
1652173470000|2022-05-10 09:04:30|10232.9|10230.1|10234.7|10226.7|10235.7|10230.1|10231.9|10226.7|9
1652173480000|2022-05-10 09:04:40|10232.2|10229.4|10237.7|10229.7|10237.7|10232.1|10232.2|10226.3|11
1652173490000|2022-05-10 09:04:50|10236.7|10228.7|10240|10232|10241.1|10237.1|10232.6|10228.3|107
1652173500000|2022-05-10 09:05:00|10240.3|10232.3|10233.5|10230.7|10240.3|10234.7|10232.5|10227.1|43
1652173510000|2022-05-10 09:05:10|10237.6|10229.6|10239.3|10231.3|10241|10234.7|10235.5|10229.6|32
1652173520000|2022-05-10 09:05:20|10236.2|10233.4|10240.3|10232.3|10242.3|10235.7|10236.2|10230.8|12
1652173530000|2022-05-10 09:05:30|10239.3|10231.3|10239.3|10231.3|10239.3|10231.3|10239.3|10231.3|1
1652173540000|2022-05-10 09:05:40|10240.3|10232.3|10237|10229|10240.3|10234.4|10234.9|10229|23
1652173550000|2022-05-10 09:05:50|10234.9|10232.1|10237.6|10229.6|10238|10233.1|10234.5|10227.5|11
1652173560000|2022-05-10 09:06:00|10238|10230|10233.6|10225.6|10238.6|10231.1|10231.6|10225.6|20
1652173570000|2022-05-10 09:06:10|10230.9|10228.1|10237.6|10229.6|10238|10230|10230.9|10225|36
1652173580000|2022-05-10 09:06:20|10238|10230|10230.9|10228.1|10239|10233.1|10230.9|10225|16
1652173590000|2022-05-10 09:06:30|10233.3|10225.3|10221.3|10213.3|10233.3|10227.9|10218.9|10213.3|168
1652173600000|2022-05-10 09:06:40|10217.9|10215.1|10221.3|10213.3|10221.3|10216.1|10216.4|10211|14
1652173610000|2022-05-10 09:06:50|10221.6|10213.6|10221|10213|10221.6|10216.1|10215.6|10209.3|34
1652173620000|2022-05-10 09:07:00|10216.9|10214.1|10210.6|10207.8|10220|10214.1|10208.6|10202.7|83
1652173630000|2022-05-10 09:07:10|10210.2|10207.4|10212.3|10204.3|10213.7|10207.9|10209.6|10203.7|30
1652173640000|2022-05-10 09:07:20|10210.2|10207.4|10207.7|10199.7|10213.7|10209.1|10206.2|10199.7|61
1652173650000|2022-05-10 09:07:30|10208|10200|10211.7|10203.7|10211.7|10205.8|10206.6|10200|21
1652173660000|2022-05-10 09:07:40|10212.3|10204.3|10210.3|10202.3|10213|10208.1|10207.6|10202.3|28
1652173670000|2022-05-10 09:07:50|10208.2|10205.4|10205.7|10197.7|10210.8|10205.4|10204.6|10197.7|43
1652173680000|2022-05-10 09:08:00|10203.2|10200.4|10208.7|10200.7|10209.3|10203.8|10199.1|10195.7|49
1652173690000|2022-05-10 09:08:10|10208.5|10200.5|10206.6|10203.8|10209.3|10203.8|10201.2|10195.7|41
1652173700000|2022-05-10 09:08:20|10209.3|10201.3|10207.7|10199.7|10209.3|10203.1|10204.6|10199.3|46
1652173710000|2022-05-10 09:08:30|10209.3|10201.3|10208.7|10200.7|10209.7|10203.8|10206.2|10200.7|16
1652173720000|2022-05-10 09:08:40|10208.3|10200.3|10207.7|10199.7|10209.2|10204.5|10205.6|10199.7|13
1652173730000|2022-05-10 09:08:50|10208|10200|10209.3|10201.3|10209.7|10202.8|10204.9|10199.7|13
1652173740000|2022-05-10 09:09:00|10206.3|10203.5|10207.3|10199.3|10209.3|10203.5|10204.6|10199.3|11
1652173750000|2022-05-10 09:09:10|10204.9|10202.1|10200.6|10197.8|10206.7|10202.1|10200.6|10194.7|25
1652173760000|2022-05-10 09:09:20|10202.7|10194.7|10202.3|10194.3|10204.7|10199.4|10199.6|10194.3|25
1652173770000|2022-05-10 09:09:30|10199.3|10196.5|10197.7|10189.7|10202.3|10197.1|10195.2|10189.7|36
1652173780000|2022-05-10 09:09:40|10197.4|10189.4|10199.3|10191.3|10199.3|10193.4|10195.2|10187.7|34
1652173790000|2022-05-10 09:09:50|10199.4|10191.4|10203.3|10195.3|10204.3|10198.4|10195.6|10190.7|36
1652173800000|2022-05-10 09:10:00|10203.7|10195.7|10201|10193|10206.7|10199.8|10198.6|10192.7|17
1652173810000|2022-05-10 09:10:10|10200.7|10192.7|10199.7|10191.7|10202.3|10195.8|10198.6|10191.7|13
1652173820000|2022-05-10 09:10:20|10201.3|10193.3|10200.2|10192.2|10201.3|10195.8|10196.6|10191.7|12
1652173830000|2022-05-10 09:10:30|10200.7|10192.7|10200.7|10192.7|10201.7|10195.1|10197.6|10192.6|4
1652173840000|2022-05-10 09:10:40|10197.9|10195.1|10197|10189|10199.1|10195.1|10193.6|10186.3|17
1652173850000|2022-05-10 09:10:50|10197.3|10189.3|10192|10184|10198.7|10192.8|10189.6|10184|26
1652173860000|2022-05-10 09:11:00|10191.7|10183.7|10188.8|10180.8|10192.3|10186.8|10186.1|10179.7|90
1652173870000|2022-05-10 09:11:10|10188.7|10180.7|10185.7|10177.7|10188.7|10182.5|10184.3|10177.7|54
1652173880000|2022-05-10 09:11:20|10185.2|10177.2|10185|10177|10185.4|10179.8|10180.3|10173.4|84
1652173890000|2022-05-10 09:11:30|10183.7|10175.7|10183|10175|10184.4|10177.1|10178.9|10171.4|58
1652173900000|2022-05-10 09:11:40|10180.9|10178.1|10179|10171|10184.4|10178.5|10176.9|10171|50
1652173910000|2022-05-10 09:11:50|10179.7|10171.7|10178|10170|10180.4|10174.4|10173.3|10168|66
1652173920000|2022-05-10 09:12:00|10178.3|10170.3|10178|10170|10179.4|10173.4|10175.3|10169.7|46
1652173930000|2022-05-10 09:12:10|10175.6|10172.8|10168.3|10165.5|10179|10173.5|10165.5|10161.5|68
1652173940000|2022-05-10 09:12:20|10171|10163|10172.4|10164.4|10176.4|10168.8|10167.3|10161.4|23
1652173950000|2022-05-10 09:12:30|10170.3|10167.5|10174.7|10166.7|10176.9|10171.5|10170.3|10165.4|45
1652173960000|2022-05-10 09:12:40|10174.1|10166.1|10174.4|10166.4|10174.7|10168.8|10170.1|10164.7|14
1652173970000|2022-05-10 09:12:50|10171.6|10168.8|10174.4|10166.4|10176|10170.6|10170.3|10164.7|60
1652173980000|2022-05-10 09:13:00|10172.3|10169.5|10175.7|10167.7|10175.7|10170.8|10172.3|10166.7|9
1652173990000|2022-05-10 09:13:10|10175.5|10167.5|10171|10163|10175.5|10170.1|10168.3|10162.4|31
1652174000000|2022-05-10 09:13:20|10171.2|10163.2|10170.4|10162.4|10171.4|10166.5|10167.3|10161.7|14
1652174010000|2022-05-10 09:13:30|10171.7|10163.7|10171|10163|10171.7|10166.5|10166.3|10160.4|21
1652174020000|2022-05-10 09:13:40|10170.4|10162.4|10170.4|10162.4|10171.4|10165.5|10166.9|10161.4|10
1652174030000|2022-05-10 09:13:50|10169.7|10161.7|10168.4|10160.4|10171|10166.1|10165.9|10160.4|10
1652174040000|2022-05-10 09:14:00|10166.3|10163.5|10167.4|10159.4|10171.9|10166.5|10163.9|10158.4|52
1652174050000|2022-05-10 09:14:10|10167.1|10159.1|10160.3|10157.5|10167.1|10160.5|10160.3|10154.7|48
1652174060000|2022-05-10 09:14:20|10160.6|10157.8|10162.4|10154.4|10164.4|10160.5|10160.3|10154.4|27
1652174070000|2022-05-10 09:14:30|10159.6|10156.8|10159|10151|10162.4|10156.8|10156.6|10151|47
1652174080000|2022-05-10 09:14:40|10158.7|10150.7|10160|10152|10160|10155.1|10155.9|10150.4|20
1652174090000|2022-05-10 09:14:50|10159.4|10151.4|10160.4|10152.4|10160.5|10155.1|10156.9|10151.4|14
1652174100000|2022-05-10 09:15:00|10158.2|10155.4|10160|10152|10162|10156.6|10157.3|10152|30
1652174110000|2022-05-10 09:15:10|10157.3|10154.5|10161.1|10153.1|10161.7|10156.5|10153.3|10147.4|131
1652174120000|2022-05-10 09:15:20|10161.4|10153.4|10160.7|10152.7|10161.4|10155.2|10158|10151.1|35
1652174130000|2022-05-10 09:15:30|10158|10155.2|10158|10155.2|10161.1|10155.2|10157.3|10151.1|19
1652174140000|2022-05-10 09:15:40|10160.7|10152.7|10159.7|10151.7|10160.7|10155.2|10156|10150.1|37
1652174150000|2022-05-10 09:15:50|10157|10154.2|10160.1|10152.1|10160.1|10154.7|10156|10150.7|20
1652174160000|2022-05-10 09:16:00|10157.6|10154.8|10159.1|10151.1|10160.7|10155.5|10157|10150.7|23
1652174170000|2022-05-10 09:16:10|10155.3|10152.5|10160.4|10152.4|10160.7|10155.2|10155|10149.6|23
1652174180000|2022-05-10 09:16:20|10160.7|10152.7|10159.7|10151.7|10160.7|10155.5|10157|10151.7|17
1652174190000|2022-05-10 09:16:30|10160.1|10152.1|10160.1|10152.1|10161.1|10155.5|10157|10151.1|23
1652174200000|2022-05-10 09:16:40|10159.8|10151.8|10153.1|10145.1|10160.1|10154.2|10150.3|10145.1|41
1652174210000|2022-05-10 09:16:50|10152.1|10144.1|10157.1|10149.1|10158.1|10152.2|10151.3|10144.1|22
1652174220000|2022-05-10 09:17:00|10154|10151.2|10153|10150.2|10155.1|10151.2|10149|10143.4|36
1652174230000|2022-05-10 09:17:10|10153.3|10150.5|10161.1|10153.1|10161.4|10156.2|10153|10147.6|30
1652174240000|2022-05-10 09:17:20|10158|10155.2|10175.6|10167.6|10175.6|10168.7|10158|10151.1|172
1652174250000|2022-05-10 09:17:30|10175|10167|10166.5|10163.7|10175.6|10169.7|10166.5|10161.6|44
1652174260000|2022-05-10 09:17:40|10170|10162|10177|10169|10177|10171.5|10167.5|10161.6|34
1652174270000|2022-05-10 09:17:50|10176|10168|10173.9|10171.1|10176.6|10171.1|10171.5|10166.3|32
1652174280000|2022-05-10 09:18:00|10173.5|10170.7|10184.7|10176.7|10187.4|10180.7|10172.2|10166.6|81
1652174290000|2022-05-10 09:18:10|10184|10176|10184.8|10182|10189.6|10183.1|10180.5|10174.6|36
1652174300000|2022-05-10 09:18:20|10188|10180|10191|10183|10191.6|10185.7|10184.5|10177.6|33
1652174310000|2022-05-10 09:18:30|10188|10185.2|10188.3|10180.3|10189|10185.2|10184.5|10179.3|23
1652174320000|2022-05-10 09:18:40|10188|10180|10188.6|10180.6|10189.8|10184.4|10185.5|10180|12
1652174330000|2022-05-10 09:18:50|10188|10180|10187.6|10179.6|10188.6|10182.7|10183.9|10178.6|20
1652174340000|2022-05-10 09:19:00|10187.9|10179.9|10189.6|10181.6|10191.6|10185.1|10185.2|10179.6|12
1652174350000|2022-05-10 09:19:10|10187.5|10184.7|10189.6|10181.6|10191.6|10186.1|10187.2|10181.6|22
1652174360000|2022-05-10 09:19:20|10186.9|10184.1|10186.6|10178.6|10188.6|10184.1|10183.5|10178.1|24
1652174370000|2022-05-10 09:19:30|10183.9|10181.1|10178.3|10175.5|10185.6|10181.1|10178.3|10172.4|31
1652174380000|2022-05-10 09:19:40|10180.7|10172.7|10185.4|10177.4|10185.4|10179.5|10178.3|10172.4|12
1652174390000|2022-05-10 09:19:50|10181.6|10178.8|10183|10175|10183|10178.8|10179.3|10173.4|10
1652174400000|2022-05-10 09:20:00|10180.3|10177.5|10177.9|10175.1|10184.7|10177.5|10177.9|10172.4|21
1652174410000|2022-05-10 09:20:10|10181|10173|10175.7|10167.7|10181.4|10175.8|10172.6|10167|20
1652174420000|2022-05-10 09:20:20|10175.9|10167.9|10180.4|10172.4|10180.5|10174.5|10173.5|10167.9|13
1652174430000|2022-05-10 09:20:30|10180.1|10172.1|10172.8|10170|10180.1|10172.1|10172.3|10167.4|11
1652174440000|2022-05-10 09:20:40|10172.5|10169.7|10178.4|10170.4|10178.4|10172|10172|10166.4|28
1652174450000|2022-05-10 09:20:50|10177.4|10169.4|10179.4|10171.4|10179.4|10171.4|10177.4|10169.4|3
1652174460000|2022-05-10 09:21:00|10179.1|10171.1|10177|10169|10179.8|10174.4|10172.3|10167|17
1652174470000|2022-05-10 09:21:10|10176.8|10168.8|10174.2|10171.4|10177.3|10171.8|10172.2|10167.3|6
1652174480000|2022-05-10 09:21:20|10176.9|10168.9|10180.3|10172.3|10181.7|10176.4|10173.6|10168.3|23
1652174490000|2022-05-10 09:21:30|10181.3|10173.3|10185.9|10177.9|10187.6|10182.1|10178.6|10173.2|28
1652174500000|2022-05-10 09:21:40|10186.6|10178.6|10184.3|10176.3|10187.6|10181.4|10180.2|10175|19
1652174510000|2022-05-10 09:21:50|10182.2|10179.4|10186.3|10178.3|10186.3|10180.6|10181.7|10176.3|12
1652174520000|2022-05-10 09:22:00|10185.3|10177.3|10184.3|10176.3|10185.3|10179.8|10181.2|10176|3
1652174530000|2022-05-10 09:22:10|10181.9|10179.1|10181.2|10178.4|10184.7|10179.4|10181.2|10176.3|4
1652174540000|2022-05-10 09:22:20|10178.3|10175.5|10180.3|10172.3|10180.3|10175.5|10177.2|10171.8|7
1652174550000|2022-05-10 09:22:30|10178.2|10175.4|10179.3|10171.3|10182|10176.4|10177.6|10171.3|6
1652174560000|2022-05-10 09:22:40|10176.9|10174.1|10175.2|10172.4|10180.3|10174.8|10173.9|10168.3|28
1652174570000|2022-05-10 09:22:50|10178.3|10170.3|10174.2|10171.4|10178.3|10171.4|10173.2|10167.7|11
1652174580000|2022-05-10 09:23:00|10176.3|10168.3|10173|10165|10177.3|10171.1|10169.9|10164.3|20
1652174590000|2022-05-10 09:23:10|10174.8|10166.8|10174.8|10166.8|10177.3|10170.4|10171.2|10165.8|19
1652174600000|2022-05-10 09:23:20|10174.3|10166.3|10166.3|10158.3|10174.3|10168.1|10163.2|10158|18
1652174610000|2022-05-10 09:23:30|10165.3|10157.3|10163|10155|10166.3|10159.8|10160.2|10154.3|15
1652174620000|2022-05-10 09:23:40|10162.3|10154.3|10163.1|10155.1|10165.7|10157.7|10159.2|10153.3|17
1652174630000|2022-05-10 09:23:50|10163.7|10155.7|10158.1|10150.1|10164.1|10156.1|10155|10149.1|29
1652174640000|2022-05-10 09:24:00|10157.8|10149.8|10148.1|10140.1|10158.1|10150.7|10146.5|10140.1|84
1652174650000|2022-05-10 09:24:10|10147.9|10139.9|10148.1|10140.1|10148.1|10142.2|10144|10138.4|24
1652174660000|2022-05-10 09:24:20|10147.1|10139.1|10138|10135.2|10148.1|10141.2|10138|10132.1|69
1652174670000|2022-05-10 09:24:30|10138.2|10135.4|10146.1|10138.1|10146.1|10139.2|10138.2|10134.1|27
1652174680000|2022-05-10 09:24:40|10146.3|10138.3|10137.7|10134.9|10147.1|10142.2|10137.2|10131.8|50
1652174690000|2022-05-10 09:24:50|10140.3|10132.3|10142.8|10134.8|10145.8|10139.2|10139.3|10131.8|34
1652174700000|2022-05-10 09:25:00|10140.3|10137.5|10143.8|10135.8|10143.8|10137.5|10139.3|10133.3|19
1652174710000|2022-05-10 09:25:10|10140.7|10137.9|10143.5|10135.5|10143.8|10138.2|10140.7|10133.8|13
1652174720000|2022-05-10 09:25:20|10142.8|10134.8|10138.7|10135.9|10144.1|10136.1|10137.7|10132.8|16
1652174730000|2022-05-10 09:25:30|10141.4|10133.4|10141.8|10133.8|10144.4|10138.2|10140.3|10133.4|40
1652174740000|2022-05-10 09:25:40|10142.8|10134.8|10141.7|10138.9|10144.4|10138.9|10138.7|10133.3|25
1652174750000|2022-05-10 09:25:50|10144.4|10136.4|10135.8|10127.8|10144.4|10138.9|10131.7|10126.7|51
1652174760000|2022-05-10 09:26:00|10136.8|10128.8|10141.5|10133.5|10142.3|10135.9|10136.3|10128.8|26
1652174770000|2022-05-10 09:26:10|10138.3|10135.5|10141.8|10133.8|10141.8|10135.9|10138.3|10132.8|3
1652174780000|2022-05-10 09:26:20|10138.7|10135.9|10142.8|10134.8|10143.4|10137.9|10138.7|10133.7|12
1652174790000|2022-05-10 09:26:30|10143.1|10135.1|10142.8|10134.8|10144|10138.5|10139.6|10134|54
1652174800000|2022-05-10 09:26:40|10141|10133|10134.7|10131.9|10142|10136.1|10134.7|10128.8|76
1652174810000|2022-05-10 09:26:50|10134.3|10131.5|10134.4|10126.4|10137.1|10131.9|10131.7|10125.8|19
1652174820000|2022-05-10 09:27:00|10134.8|10126.8|10134.8|10126.8|10137.8|10131.9|10130.3|10124.8|38
1652174830000|2022-05-10 09:27:10|10134.5|10126.5|10133.8|10125.8|10136.8|10131.2|10130.9|10125.4|22
1652174840000|2022-05-10 09:27:20|10129.7|10126.9|10128|10120|10131.4|10126.9|10124.7|10119.4|56
1652174850000|2022-05-10 09:27:30|10128.8|10120.8|10124.7|10121.9|10128.8|10123.9|10124.4|10119.4|8
1652174860000|2022-05-10 09:27:40|10127.4|10119.4|10133.7|10130.9|10135.8|10130.9|10127.4|10119.4|95
1652174870000|2022-05-10 09:27:50|10135.8|10127.8|10128.8|10120.8|10135.8|10129.2|10126.7|10120.8|17
1652174880000|2022-05-10 09:28:00|10128.9|10120.9|10126.4|10118.4|10131.8|10125.5|10125|10118.4|32
1652174890000|2022-05-10 09:28:10|10126.7|10118.7|10116.8|10108.8|10127.4|10122|10113.7|10108.4|79
1652174900000|2022-05-10 09:28:20|10117.4|10109.4|10119.7|10111.7|10120.4|10115.2|10113.7|10108.3|53
1652174910000|2022-05-10 09:28:30|10120|10112|10113.4|10105.4|10120|10114.1|10109.7|10104.4|57
1652174920000|2022-05-10 09:28:40|10113.8|10105.8|10114.7|10111.9|10116.8|10111.9|10111.7|10105.8|30
1652174930000|2022-05-10 09:28:50|10117.4|10109.4|10117.4|10109.4|10118.4|10112.9|10113.7|10108.4|38
1652174940000|2022-05-10 09:29:00|10114.4|10111.6|10116.8|10108.8|10118.1|10112.1|10113.7|10107.8|28
1652174950000|2022-05-10 09:29:10|10113.7|10110.9|10104.1|10096.1|10115.8|10110.9|10101.7|10095.4|56
1652174960000|2022-05-10 09:29:20|10102.7|10099.9|10105.1|10097.1|10105.1|10099.9|10099.3|10093.6|56
1652174970000|2022-05-10 09:29:30|10104.8|10096.8|10107.8|10099.8|10109.1|10103.2|10100.3|10094.9|44
1652174980000|2022-05-10 09:29:40|10104.3|10101.5|10107.8|10099.8|10108.8|10102.9|10104.3|10098.8|7
1652174990000|2022-05-10 09:29:50|10105.3|10102.5|10112|10104|10112|10106.5|10105.3|10099.5|49
1652175000000|2022-05-10 09:30:00|10111|10103|10115|10107|10115|10109.1|10106.9|10101.7|44
1652175010000|2022-05-10 09:30:10|10114.8|10106.8|10114|10106|10115|10109.1|10109.6|10104|27
1652175020000|2022-05-10 09:30:20|10111.6|10108.8|10111|10103|10114.8|10109.4|10108.9|10102.9|16
1652175030000|2022-05-10 09:30:30|10110.1|10102.1|10100|10092|10110.1|10102.9|10098.3|10092|59
1652175040000|2022-05-10 09:30:40|10097.3|10094.5|10103.7|10095.7|10103.7|10098.1|10097.3|10090|53
1652175050000|2022-05-10 09:30:50|10102.2|10099.4|10096.4|10088.4|10106|10099.4|10089.9|10084.4|92
1652175060000|2022-05-10 09:31:00|10097|10089|10097.9|10095.1|10102|10096.1|10094.4|10088.7|38
1652175070000|2022-05-10 09:31:10|10100.4|10092.4|10113.9|10111.1|10116.7|10111.1|10097.9|10092.4|70
1652175080000|2022-05-10 09:31:20|10116.7|10108.7|10118.7|10110.7|10119.3|10113.4|10112.2|10107|45
1652175090000|2022-05-10 09:31:30|10118.3|10110.3|10122.3|10114.3|10125.3|10120.4|10115.2|10110.3|53
1652175100000|2022-05-10 09:31:40|10119.9|10117.1|10121.3|10113.3|10123.3|10117.4|10117.1|10111.3|29
1652175110000|2022-05-10 09:31:50|10118.6|10115.8|10124|10116|10125.3|10119.5|10117.2|10112.3|19
1652175120000|2022-05-10 09:32:00|10123.3|10115.3|10117.8|10109.8|10123.7|10116.4|10114.9|10108.3|50
1652175130000|2022-05-10 09:32:10|10118|10110|10118.3|10110.3|10121.3|10115.1|10113.9|10108.3|17
1652175140000|2022-05-10 09:32:20|10115.2|10112.4|10120|10112|10120|10113.1|10115.2|10109.3|14
1652175150000|2022-05-10 09:32:30|10117.2|10114.4|10113.3|10105.3|10118|10114.4|10111.2|10104.9|62
1652175160000|2022-05-10 09:32:40|10112.2|10109.4|10117.3|10109.3|10118.3|10113.8|10112.2|10107.2|30
1652175170000|2022-05-10 09:32:50|10117|10109|10112.2|10109.4|10117|10111.4|10112.2|10106.7|17
1652175180000|2022-05-10 09:33:00|10114.7|10106.7|10110|10102|10114.7|10109.1|10105.2|10097.7|26
1652175190000|2022-05-10 09:33:10|10106.6|10103.8|10105.4|10097.4|10109|10103.8|10103.3|10097.4|23
1652175200000|2022-05-10 09:33:20|10105.7|10097.7|10106.3|10103.5|10109|10103.5|10101.3|10095.7|44
1652175210000|2022-05-10 09:33:30|10105.9|10103.1|10113.3|10105.3|10113.7|10108.1|10105.9|10101|34
1652175220000|2022-05-10 09:33:40|10111.7|10103.7|10114.3|10106.3|10114.7|10106.7|10109.5|10103.7|7
1652175230000|2022-05-10 09:33:50|10111.3|10108.5|10108.7|10100.7|10113.7|10108.5|10106.2|10100.7|27
1652175240000|2022-05-10 09:34:00|10109|10101|10107.3|10099.3|10109|10103.4|10102.9|10097.3|11
1652175250000|2022-05-10 09:34:10|10103.6|10100.8|10107.3|10099.3|10110.8|10105.4|10103.2|10097.6|12
1652175260000|2022-05-10 09:34:20|10106.3|10098.3|10107.3|10099.3|10111.3|10105.4|10103.9|10097.3|19
1652175270000|2022-05-10 09:34:30|10105.2|10102.4|10107.3|10099.3|10108.3|10102.8|10103.9|10097.3|10
1652175280000|2022-05-10 09:34:40|10105.2|10102.4|10106.3|10098.3|10108.3|10102.4|10103.3|10096.3|12
1652175290000|2022-05-10 09:34:50|10103.6|10100.8|10104.3|10096.3|10106.3|10100.8|10101.2|10095.8|7
1652175300000|2022-05-10 09:35:00|10105.2|10097.2|10104.3|10096.3|10107.3|10100|10101.2|10095.7|22
1652175310000|2022-05-10 09:35:10|10105.3|10097.3|10109.3|10101.3|10109.3|10102.4|10101.2|10095.8|11
1652175320000|2022-05-10 09:35:20|10107.1|10104.3|10109.3|10101.3|10112.3|10105.4|10106.6|10100.7|13
1652175330000|2022-05-10 09:35:30|10109|10101|10110.3|10102.3|10110.7|10102.7|10108.3|10100.3|5
1652175340000|2022-05-10 09:35:40|10106.2|10103.4|10107.3|10099.3|10108.9|10103.4|10103.2|10098.3|33
1652175350000|2022-05-10 09:35:50|10107.6|10099.6|10106.3|10098.3|10108.3|10102.4|10104.3|10098.3|10
1652175360000|2022-05-10 09:36:00|10103.6|10100.8|10107.3|10099.3|10109.3|10101.7|10103.6|10097.3|29
1652175370000|2022-05-10 09:36:10|10108.9|10100.9|10110.3|10102.3|10111|10103.8|10106.6|10100.9|11
1652175380000|2022-05-10 09:36:20|10109.3|10101.3|10106.3|10098.3|10110.3|10104|10104.2|10098.3|12
1652175390000|2022-05-10 09:36:30|10106.9|10098.9|10109.3|10101.3|10111.3|10105.5|10105.2|10098.9|9
1652175400000|2022-05-10 09:36:40|10109.6|10101.6|10108.3|10100.3|10110.3|10104.8|10105.8|10100.3|2
1652175410000|2022-05-10 09:36:50|10106.6|10103.8|10108.3|10100.3|10110.3|10104.9|10104.2|10098.8|28
1652175420000|2022-05-10 09:37:00|10105.6|10102.8|10102.3|10094.3|10108.3|10102.8|10102.3|10094.3|14
1652175430000|2022-05-10 09:37:10|10102.2|10094.2|10095.7|10087.7|10102.3|10096.4|10093.2|10087.7|43
1652175440000|2022-05-10 09:37:20|10095.3|10087.3|10092.6|10089.8|10095.7|10090|10089.8|10084|69
1652175450000|2022-05-10 09:37:30|10093.2|10090.4|10107.7|10099.7|10107.7|10100.8|10093.2|10087.7|75
1652175460000|2022-05-10 09:37:40|10108|10100|10110.9|10102.9|10110.9|10105.4|10105.2|10099.2|37
1652175470000|2022-05-10 09:37:50|10111.3|10103.3|10115.3|10107.3|10116.3|10110.8|10108.9|10100.9|70
1652175480000|2022-05-10 09:38:00|10116.3|10108.3|10114.3|10106.3|10116.3|10110|10110.8|10104.9|45
1652175490000|2022-05-10 09:38:10|10111.6|10108.8|10116.9|10108.9|10116.9|10111.3|10111.2|10106.3|16
1652175500000|2022-05-10 09:38:20|10113.9|10111.1|10116.3|10108.3|10118.6|10112|10113.2|10107.3|49
1652175510000|2022-05-10 09:38:30|10113.8|10111|10115.9|10107.9|10117.9|10111.4|10113.8|10107.4|22
1652175520000|2022-05-10 09:38:40|10112.9|10110.1|10114.2|10111.4|10116.6|10111.4|10110.8|10105.3|26
1652175530000|2022-05-10 09:38:50|10113.8|10111|10117.3|10109.3|10117.6|10111.8|10113.2|10108.3|4
1652175540000|2022-05-10 09:39:00|10116.9|10108.9|10117.3|10109.3|10117.9|10112.4|10114.2|10108.9|19
1652175550000|2022-05-10 09:39:10|10114.2|10111.4|10114.3|10106.3|10116.8|10111.4|10110.2|10104.7|13
1652175560000|2022-05-10 09:39:20|10113.3|10105.3|10102.3|10094.3|10113.3|10106.3|10099.8|10094.3|41
1652175570000|2022-05-10 09:39:30|10100.3|10092.3|10101.8|10093.8|10102.8|10097.4|10097.8|10090.7|41
1652175580000|2022-05-10 09:39:40|10102.3|10094.3|10103.3|10095.3|10103.9|10098.4|10100.2|10093.3|9
1652175590000|2022-05-10 09:39:50|10104.3|10096.3|10106.3|10098.3|10107.8|10102.4|10101.5|10095.3|7
1652175600000|2022-05-10 09:40:00|10103.8|10101|10109.8|10107|10112.3|10107|10103.2|10097.9|23
1652175610000|2022-05-10 09:40:10|10112.6|10104.6|10110.3|10102.3|10112.6|10104.6|10105.2|10098.3|16
1652175620000|2022-05-10 09:40:20|10109.3|10101.3|10105.3|10097.3|10110|10104.4|10102.2|10097.3|34
1652175630000|2022-05-10 09:40:30|10102.5|10099.7|10110.2|10107.4|10114.1|10108.4|10101.8|10096.3|40
1652175640000|2022-05-10 09:40:40|10113.3|10105.3|10112.9|10104.9|10114.3|10109|10110.2|10104.9|15
1652175650000|2022-05-10 09:40:50|10111.2|10108.4|10113.9|10105.9|10115|10108.7|10108.2|10102.3|17
1652175660000|2022-05-10 09:41:00|10113.3|10105.3|10110.9|10102.9|10114.9|10110.4|10108.2|10102.8|18
1652175670000|2022-05-10 09:41:10|10111.3|10103.3|10112.8|10110|10115.3|10110|10109.2|10103.3|7
1652175680000|2022-05-10 09:41:20|10113.8|10111|10111.3|10103.3|10115.9|10111|10110.3|10103.3|39
1652175690000|2022-05-10 09:41:30|10110.6|10102.6|10112.3|10104.3|10112.3|10107|10107.2|10101.3|49
1652175700000|2022-05-10 09:41:40|10109.5|10106.7|10105.2|10102.4|10112.3|10106.7|10104.5|10099.3|23
1652175710000|2022-05-10 09:41:50|10107.9|10099.9|10105.3|10097.3|10108.3|10102.5|10105.3|10097.3|13
1652175720000|2022-05-10 09:42:00|10104.9|10096.9|10106.2|10103.4|10110.8|10105.4|10102.5|10096.9|25
1652175730000|2022-05-10 09:42:10|10106.5|10103.7|10109.3|10101.3|10111.6|10106.4|10106.2|10100.8|22
1652175740000|2022-05-10 09:42:20|10106.2|10103.4|10112.9|10104.9|10112.9|10107.4|10106.2|10101.3|34
1652175750000|2022-05-10 09:42:30|10113.2|10105.2|10115.3|10107.3|10116.9|10111|10112.8|10105.2|37
1652175760000|2022-05-10 09:42:40|10113.1|10110.3|10116.9|10108.9|10117.9|10112.4|10113.1|10108.9|22
1652175770000|2022-05-10 09:42:50|10114.2|10111.4|10115.3|10107.3|10116.3|10111.4|10113.2|10106.9|26
1652175780000|2022-05-10 09:43:00|10112.8|10110|10114.5|10111.7|10117.9|10112.4|10112.8|10108.3|33
1652175790000|2022-05-10 09:43:10|10116.6|10108.6|10127.6|10119.6|10130.6|10123.7|10114.5|10108.6|69
1652175800000|2022-05-10 09:43:20|10127.9|10119.9|10133.1|10125.1|10135.6|10128.7|10125.5|10119.9|136
1652175810000|2022-05-10 09:43:30|10133.6|10125.6|10130.5|10127.7|10135.6|10129.7|10129.1|10123.7|61
1652175820000|2022-05-10 09:43:40|10131.5|10128.7|10135.6|10127.6|10135.6|10130|10131.5|10124.6|30
1652175830000|2022-05-10 09:43:50|10133.5|10130.7|10132.5|10129.7|10137.2|10131.7|10132.5|10127.6|20
1652175840000|2022-05-10 09:44:00|10133.3|10130.5|10131.6|10123.6|10136.6|10130.7|10128.8|10123.4|46
1652175850000|2022-05-10 09:44:10|10131.9|10123.9|10131.9|10123.9|10132.6|10124.6|10131.6|10123.6|5
1652175860000|2022-05-10 09:44:20|10132.2|10124.2|10127.5|10124.7|10132.2|10126.3|10126.8|10120.6|13
1652175870000|2022-05-10 09:44:30|10130.2|10122.2|10133.2|10125.2|10133.6|10128|10126.5|10121.2|8
1652175880000|2022-05-10 09:44:40|10130.8|10128|10135.6|10127.6|10140.3|10133.9|10130.5|10125.2|74
1652175890000|2022-05-10 09:44:50|10134.6|10126.6|10141.7|10138.9|10146.2|10139.9|10133.4|10126.6|66
1652175900000|2022-05-10 09:45:00|10144.2|10136.2|10142.6|10134.6|10144.8|10138.7|10140.1|10133.6|26
1652175910000|2022-05-10 09:45:10|10138.5|10135.7|10139.6|10131.6|10141.1|10135.7|10135.5|10130.1|17
1652175920000|2022-05-10 09:45:20|10139.8|10131.8|10138.6|10130.6|10140.6|10135|10134.1|10128.6|14
1652175930000|2022-05-10 09:45:30|10138.3|10130.3|10132.5|10129.7|10138.3|10131.7|10132.5|10127.2|19
1652175940000|2022-05-10 09:45:40|10131.5|10128.7|10130.8|10128|10134.6|10128.7|10130.8|10124.6|10
1652175950000|2022-05-10 09:45:50|10133.6|10125.6|10127.1|10124.3|10134.6|10126.6|10126.5|10121.2|26
1652175960000|2022-05-10 09:46:00|10127.5|10124.7|10131.9|10123.9|10132.6|10125|10124.5|10118.6|24
1652175970000|2022-05-10 09:46:10|10129.2|10126.4|10125.6|10117.6|10132.7|10127.3|10121.5|10116.2|30
1652175980000|2022-05-10 09:46:20|10124.6|10116.6|10114.5|10111.7|10124.6|10118.7|10114.5|10109.9|12
1652175990000|2022-05-10 09:46:30|10116.9|10108.9|10116.6|10108.6|10117.6|10109.6|10115.9|10107.9|9
1652176000000|2022-05-10 09:46:40|10114.8|10112|10117.2|10109.2|10121.6|10115.7|10114.8|10108.6|54
1652176010000|2022-05-10 09:46:50|10117.5|10114.7|10122.6|10114.6|10124.6|10116.7|10117.5|10113.6|16
1652176020000|2022-05-10 09:47:00|10122.1|10114.1|10119.5|10116.7|10123.6|10118|10116.1|10110.6|20
1652176030000|2022-05-10 09:47:10|10122.6|10114.6|10124.6|10116.6|10124.6|10119|10121.1|10114.6|5
1652176040000|2022-05-10 09:47:20|10122.1|10119.3|10127.6|10119.6|10128.1|10122.7|10122.1|10116.6|22
1652176050000|2022-05-10 09:47:30|10126.6|10118.6|10123.3|10115.3|10126.6|10120.7|10120.5|10114.6|72
1652176060000|2022-05-10 09:47:40|10121.2|10118.4|10127.9|10119.9|10128.6|10122.9|10121.2|10116.2|11
1652176070000|2022-05-10 09:47:50|10127.6|10119.6|10123.3|10115.3|10127.6|10121.7|10122.6|10114.6|6
1652176080000|2022-05-10 09:48:00|10122.6|10114.6|10125.6|10117.6|10125.6|10120.4|10120.8|10114.6|6
1652176090000|2022-05-10 09:48:10|10125.3|10117.3|10123.3|10115.3|10125.3|10119.1|10121.2|10115.3|6
1652176100000|2022-05-10 09:48:20|10119.5|10116.7|10118.2|10115.4|10120.3|10116.7|10114.2|10108.9|12
1652176110000|2022-05-10 09:48:30|10117.8|10115|10122.3|10114.3|10122.9|10117.4|10117.2|10111.3|10
1652176120000|2022-05-10 09:48:40|10119.8|10117|10115.3|10107.3|10124.9|10119.4|10112.8|10107.3|43
1652176130000|2022-05-10 09:48:50|10112.2|10109.4|10113.3|10105.3|10115.3|10109.9|10111.2|10105.3|24
1652176140000|2022-05-10 09:49:00|10113.5|10105.5|10115.3|10107.3|10115.3|10109.7|10109.7|10104.3|25
1652176150000|2022-05-10 09:49:10|10114.3|10106.3|10106.8|10104|10114.3|10108.7|10106.8|10098.9|55
1652176160000|2022-05-10 09:49:20|10107.2|10104.4|10106.2|10103.4|10109.6|10104.4|10104.2|10098.9|23
1652176170000|2022-05-10 09:49:30|10107.2|10104.4|10109.3|10101.3|10109.8|10104.4|10106.2|10098.9|37
1652176180000|2022-05-10 09:49:40|10106.3|10098.3|10102.6|10094.6|10108.1|10101.5|10100.2|10094.3|42
1652176190000|2022-05-10 09:49:50|10101.9|10093.9|10101.3|10093.3|10103.3|10097.4|10096.8|10091.6|33
1652176200000|2022-05-10 09:50:00|10098.2|10095.4|10100.3|10092.3|10102.3|10095.7|10097.2|10092.3|16
1652176210000|2022-05-10 09:50:10|10097.2|10094.4|10099.3|10091.3|10100.3|10094.4|10095.2|10090.3|11
1652176220000|2022-05-10 09:50:20|10097.2|10094.4|10077.3|10069.3|10099.6|10094.4|10075.9|10069|228
1652176230000|2022-05-10 09:50:30|10077|10069|10084|10076|10086|10078.7|10077|10069|79
1652176240000|2022-05-10 09:50:40|10084.3|10076.3|10085|10077|10087|10083.1|10080.6|10075|88
1652176250000|2022-05-10 09:50:50|10082.5|10079.7|10079.9|10077.1|10085|10079.7|10078.9|10073.3|53
1652176260000|2022-05-10 09:51:00|10079.2|10076.4|10083|10075|10084.6|10077.4|10076.7|10071|64
1652176270000|2022-05-10 09:51:10|10082.8|10074.8|10089|10081|10089|10083.1|10079.9|10074|27
1652176280000|2022-05-10 09:51:20|10085.9|10083.1|10079.3|10071.3|10089.7|10084.1|10077.9|10071.3|96
1652176290000|2022-05-10 09:51:30|10079.6|10071.6|10082.3|10074.3|10084.4|10079.1|10079.6|10071.6|39
1652176300000|2022-05-10 09:51:40|10082.6|10074.6|10078.3|10070.3|10083|10077.4|10075.2|10069.3|37
1652176310000|2022-05-10 09:51:50|10075.6|10072.8|10075.8|10067.8|10078.3|10072.8|10071.2|10066.3|66
1652176320000|2022-05-10 09:52:00|10075.7|10067.7|10081.3|10073.3|10082.7|10077.1|10073.1|10067.7|79
1652176330000|2022-05-10 09:52:10|10081.6|10073.6|10081|10073|10084.3|10078.4|10077.2|10069.6|43
1652176340000|2022-05-10 09:52:20|10077.9|10075.1|10074.7|10066.7|10081|10077.1|10068.9|10064|82
1652176350000|2022-05-10 09:52:30|10072.5|10069.7|10079.2|10076.4|10083|10077.6|10072.5|10067.3|44
1652176360000|2022-05-10 09:52:40|10078.6|10075.8|10081.5|10078.7|10084|10079.1|10077.5|10072|19
1652176370000|2022-05-10 09:52:50|10081.9|10079.1|10078.3|10070.3|10086|10080.4|10077.6|10069.7|58
1652176380000|2022-05-10 09:53:00|10077.7|10069.7|10077|10069|10079|10071|10070.6|10064.5|52
1652176390000|2022-05-10 09:53:10|10074.5|10071.7|10068.7|10060.7|10078|10072.1|10065.6|10059.3|47
1652176400000|2022-05-10 09:53:20|10065.6|10062.8|10063.9|10061.1|10073.3|10065.3|10061.2|10055.3|134
1652176410000|2022-05-10 09:53:30|10066.8|10058.8|10070.9|10068.1|10075|10068.1|10065.9|10058.8|71
1652176420000|2022-05-10 09:53:40|10071.5|10063.5|10068.9|10066.1|10072.3|10067.1|10068.1|10062.3|27
1652176430000|2022-05-10 09:53:50|10073.3|10065.3|10083|10075|10083|10075.1|10069.5|10064|56
1652176440000|2022-05-10 09:54:00|10082|10074|10085|10077|10086|10079.1|10079.9|10074|25
1652176450000|2022-05-10 09:54:10|10082.8|10080|10087|10079|10089.5|10083.7|10082.8|10078.6|47
1652176460000|2022-05-10 09:54:20|10087.2|10079.2|10088|10080|10088.3|10083.1|10081.9|10077|38
1652176470000|2022-05-10 09:54:30|10085.9|10083.1|10077.3|10069.3|10089|10083.4|10075.7|10067.7|108
1652176480000|2022-05-10 09:54:40|10076.7|10068.7|10081|10073|10082.7|10075.1|10074.6|10068.7|28
1652176490000|2022-05-10 09:54:50|10080.7|10072.7|10083.7|10075.7|10085.7|10079.8|10078.6|10072.7|21
1652176500000|2022-05-10 09:55:00|10081.2|10078.4|10080|10072|10084.7|10078.4|10077.6|10072|46
1652176510000|2022-05-10 09:55:10|10077.6|10074.8|10078.7|10070.7|10081|10075.4|10075.6|10070|20
1652176520000|2022-05-10 09:55:20|10078.4|10070.4|10079.7|10071.7|10079.7|10074.5|10073.6|10067.7|44
1652176530000|2022-05-10 09:55:30|10076.6|10073.8|10072.7|10064.7|10079|10073.8|10072.7|10064.7|16
1652176540000|2022-05-10 09:55:40|10073|10065|10069.7|10061.7|10073.7|10067.5|10065.6|10060.6|38
1652176550000|2022-05-10 09:55:50|10067.6|10064.8|10072.7|10064.7|10072.7|10065.8|10067.6|10063|22
1652176560000|2022-05-10 09:56:00|10068.9|10066.1|10075.7|10067.7|10075.7|10068.8|10066.6|10060.7|26
1652176570000|2022-05-10 09:56:10|10073.7|10065.7|10068.7|10060.7|10074.7|10069.4|10064.9|10059.7|12
1652176580000|2022-05-10 09:56:20|10069.7|10061.7|10069.7|10061.7|10072.3|10066.4|10065.2|10059.7|14
1652176590000|2022-05-10 09:56:30|10068.3|10060.3|10065.7|10057.7|10068.7|10062.5|10062.6|10056.7|31
1652176600000|2022-05-10 09:56:40|10065.2|10057.2|10062.6|10059.8|10066.2|10060.8|10058.9|10053.7|54
1652176610000|2022-05-10 09:56:50|10065|10057|10068.7|10060.7|10070.7|10064.8|10062.9|10056.7|55
1652176620000|2022-05-10 09:57:00|10066.6|10063.8|10069.3|10061.3|10071|10065.8|10065.9|10059.3|39
1652176630000|2022-05-10 09:57:10|10067.2|10064.4|10063.6|10060.8|10070.7|10064.8|10062.6|10056.7|62
1652176640000|2022-05-10 09:57:20|10065.7|10057.7|10049.6|10046.8|10065.7|10060.1|10046.6|10039.9|185
1652176650000|2022-05-10 09:57:30|10051.7|10043.7|10049|10041|10053.8|10047.8|10047.6|10041|25
1652176660000|2022-05-10 09:57:40|10048.6|10045.8|10048.7|10040.7|10050.7|10045.8|10043.6|10037.4|84
1652176670000|2022-05-10 09:57:50|10049|10041|10046.2|10043.4|10056.7|10049.7|10046.2|10041|105
1652176680000|2022-05-10 09:58:00|10045.9|10043.1|10046.7|10038.7|10049|10044.1|10042.2|10036.7|40
1652176690000|2022-05-10 09:58:10|10044.2|10041.4|10049.3|10041.3|10051.7|10045.7|10044.2|10039.3|25
1652176700000|2022-05-10 09:58:20|10046.2|10043.4|10049.3|10041.3|10050.3|10044.1|10042.6|10036.3|48
1652176710000|2022-05-10 09:58:30|10049.5|10041.5|10050|10042|10052.5|10046.6|10045.9|10040|37
1652176720000|2022-05-10 09:58:40|10050.2|10042.2|10052.9|10044.9|10054.9|10046.9|10050|10042|13
1652176730000|2022-05-10 09:58:50|10053.4|10045.4|10054.9|10046.9|10055.9|10050.4|10050.1|10044.9|23
1652176740000|2022-05-10 09:59:00|10052.3|10049.5|10056.6|10048.6|10057.6|10050|10052.3|10046.6|16
1652176750000|2022-05-10 09:59:10|10056.4|10048.4|10057.9|10049.9|10058.6|10052.7|10054.5|10047.9|36
1652176760000|2022-05-10 09:59:20|10058.1|10050.1|10053.9|10045.9|10058.1|10050.1|10052.8|10045.9|20
1652176770000|2022-05-10 09:59:30|10053.4|10045.4|10050.4|10042.4|10053.9|10048|10048.8|10042.4|17
1652176780000|2022-05-10 09:59:40|10049.7|10041.7|10042.8|10040|10049.9|10044.4|10042.8|10037.9|27
1652176790000|2022-05-10 09:59:50|10045.6|10037.6|10047.9|10039.9|10048.9|10043|10043.8|10037.6|25
1652176800000|2022-05-10 10:00:00|10045.2|10042.4|10056.2|10048.2|10057.9|10053|10044.8|10039.9|70
1652176810000|2022-05-10 10:00:10|10056.6|10048.6|10058.8|10056|10060.9|10056|10053.5|10047.9|29
1652176820000|2022-05-10 10:00:20|10061.6|10053.6|10064.4|10056.4|10064.7|10059.3|10058.8|10053.6|78
1652176830000|2022-05-10 10:00:30|10064.5|10056.5|10064.2|10056.2|10065.2|10059.3|10060.1|10054.7|31
1652176840000|2022-05-10 10:00:40|10062.1|10059.3|10064.9|10056.9|10066.2|10061.3|10062.1|10056.2|29
1652176850000|2022-05-10 10:00:50|10061.8|10059|10063.5|10055.5|10064.2|10059|10059.8|10054.2|15
1652176860000|2022-05-10 10:01:00|10064.2|10056.2|10058.8|10056|10064.2|10058.3|10058.8|10052.9|32
1652176870000|2022-05-10 10:01:10|10061.6|10053.6|10054.9|10046.9|10063.6|10057.4|10051.2|10045.9|39
1652176880000|2022-05-10 10:01:20|10055.6|10047.6|10049.8|10047|10055.9|10050.4|10045.1|10039.6|57
1652176890000|2022-05-10 10:01:30|10049.6|10046.8|10054.9|10046.9|10054.9|10049.5|10048.8|10043.6|12
1652176900000|2022-05-10 10:01:40|10055.5|10047.5|10059.9|10051.9|10059.9|10052|10054.8|10047.5|11
1652176910000|2022-05-10 10:01:50|10060.6|10052.6|10061.9|10053.9|10062.9|10057|10055.8|10050.6|23
1652176920000|2022-05-10 10:02:00|10060.2|10052.2|10061.9|10053.9|10061.9|10054|10055.8|10049.9|28
1652176930000|2022-05-10 10:02:10|10059.8|10057|10062.9|10054.9|10064.7|10059.7|10059.8|10053.9|24
1652176940000|2022-05-10 10:02:20|10061.8|10053.8|10056.2|10053.4|10061.9|10057|10055.5|10050.6|16
1652176950000|2022-05-10 10:02:30|10055.8|10053|10061.6|10053.6|10061.6|10056|10055.8|10051.2|5
1652176960000|2022-05-10 10:02:40|10058.8|10056|10064.6|10056.6|10065.6|10059|10058.8|10052.6|14
1652176970000|2022-05-10 10:02:50|10065.6|10057.6|10065.9|10057.9|10066.9|10061.3|10062.3|10056.9|17
1652176980000|2022-05-10 10:03:00|10061.8|10059|10061.8|10059|10065.6|10059|10058.5|10052.6|35
1652176990000|2022-05-10 10:03:10|10064.6|10056.6|10061.5|10058.7|10065.6|10060|10060.3|10055.3|24
1652177000000|2022-05-10 10:03:20|10063.6|10055.6|10062.6|10054.6|10063.6|10058|10058.8|10052.9|10
1652177010000|2022-05-10 10:03:30|10065.3|10057.3|10061.6|10053.6|10065.3|10058|10058.5|10052.9|12
1652177020000|2022-05-10 10:03:40|10059.8|10057|10063.9|10055.9|10064.9|10059.4|10058.8|10052.9|17
1652177030000|2022-05-10 10:03:50|10062.9|10054.9|10055.6|10047.6|10063.9|10056.7|10052.5|10046.9|15
1652177040000|2022-05-10 10:04:00|10053.1|10050.3|10052.9|10044.9|10057.6|10050.7|10050.5|10044.9|14
1652177050000|2022-05-10 10:04:10|10052.3|10044.3|10051.9|10043.9|10052.9|10047|10045.5|10039.9|35
1652177060000|2022-05-10 10:04:20|10050.9|10042.9|10054.9|10046.9|10055.9|10050|10050.9|10042.9|17
1652177070000|2022-05-10 10:04:30|10052.2|10049.4|10052.9|10044.9|10054.6|10049.4|10049.2|10043.9|6
1652177080000|2022-05-10 10:04:40|10052.3|10044.3|10052.9|10044.9|10053.9|10047|10047.8|10042.6|24
1652177090000|2022-05-10 10:04:50|10050.5|10047.7|10056.9|10048.9|10056.9|10051|10050.5|10046.9|27
1652177100000|2022-05-10 10:05:00|10057.6|10049.6|10059.2|10056.4|10061.9|10056.4|10055.8|10049.6|8
1652177110000|2022-05-10 10:05:10|10061.6|10053.6|10059.9|10051.9|10061.6|10055.7|10056.8|10050.9|12
1652177120000|2022-05-10 10:05:20|10060.6|10052.6|10054.9|10046.9|10060.6|10054|10051.5|10045.7|13
1652177130000|2022-05-10 10:05:30|10053.9|10045.9|10052.9|10044.9|10053.9|10049|10050.5|10043.9|4
1652177140000|2022-05-10 10:05:40|10050.2|10047.4|10050.9|10042.9|10054.9|10049|10048.5|10042.9|11
1652177150000|2022-05-10 10:05:50|10048.8|10046|10036.5|10033.7|10051.4|10046.4|10036.5|10031.4|95
1652177160000|2022-05-10 10:06:00|10036.9|10034.1|10040.5|10032.5|10041.6|10036.4|10036.3|10031.6|35
1652177170000|2022-05-10 10:06:10|10039.8|10031.8|10046.5|10043.7|10049.3|10043.7|10037.2|10031.6|28
1652177180000|2022-05-10 10:06:20|10046.9|10044.1|10056.9|10048.9|10057.9|10049.9|10046.9|10041.6|22
1652177190000|2022-05-10 10:06:30|10053.8|10051|10057.9|10049.9|10058.9|10051.7|10052.2|10046.6|5
1652177200000|2022-05-10 10:06:40|10058.2|10050.2|10063.9|10055.9|10063.9|10055.9|10054.8|10049.9|11
1652177210000|2022-05-10 10:06:50|10060.5|10057.7|10060.2|10052.2|10062.9|10057.7|10057.8|10050.3|12
1652177220000|2022-05-10 10:07:00|10060.9|10052.9|10063.2|10060.4|10068.3|10063|10059.5|10051.9|56
1652177230000|2022-05-10 10:07:10|10065.6|10057.6|10063.3|10055.3|10066.9|10060.4|10057.8|10052.6|30
1652177240000|2022-05-10 10:07:20|10060.5|10057.7|10062.9|10054.9|10064.9|10058.4|10058.8|10052.9|22
1652177250000|2022-05-10 10:07:30|10062.6|10054.6|10061.6|10053.6|10064.4|10059.7|10057.7|10052.3|32
1652177260000|2022-05-10 10:07:40|10061.3|10053.3|10058.6|10050.6|10062.6|10056.7|10053.5|10046.8|20
1652177270000|2022-05-10 10:07:50|10058.3|10050.3|10058.6|10050.6|10061.1|10054.4|10055.5|10050.1|14
1652177280000|2022-05-10 10:08:00|10056.2|10053.4|10059.6|10051.6|10060.1|10055.5|10055.5|10050.6|24
1652177290000|2022-05-10 10:08:10|10058.9|10050.9|10060.6|10052.6|10061.2|10055.8|10055.5|10050.1|8
1652177300000|2022-05-10 10:08:20|10061.5|10058.7|10060.6|10052.6|10062.7|10058.7|10056.5|10050.6|28
1652177310000|2022-05-10 10:08:30|10061.1|10053.1|10059.6|10051.6|10062.9|10057.1|10057.5|10051.6|11
1652177320000|2022-05-10 10:08:40|10060.3|10052.3|10054.6|10046.6|10060.3|10054.1|10051.2|10044.1|42
1652177330000|2022-05-10 10:08:50|10051.9|10049.1|10057.6|10049.6|10058.6|10053.7|10051.9|10045.6|21
1652177340000|2022-05-10 10:09:00|10056.2|10053.4|10055.3|10047.3|10060.6|10054.7|10051.5|10046.3|41
1652177350000|2022-05-10 10:09:10|10055.9|10047.9|10055.6|10047.6|10060.6|10053.1|10052.5|10046.6|21
1652177360000|2022-05-10 10:09:20|10055|10047|10051.6|10043.6|10055|10047.1|10048.5|10043|20
1652177370000|2022-05-10 10:09:30|10048.2|10045.4|10048.6|10040.6|10051.6|10045.4|10045.9|10040.6|14
1652177380000|2022-05-10 10:09:40|10046.6|10038.6|10045.5|10042.7|10050.6|10044.7|10042.5|10037.3|27
1652177390000|2022-05-10 10:09:50|10048.3|10040.3|10045.3|10037.3|10048.3|10040.3|10038.2|10032.6|43
1652177400000|2022-05-10 10:10:00|10045.6|10037.6|10046.6|10038.6|10047.6|10041.7|10041.5|10034.6|14
1652177410000|2022-05-10 10:10:10|10043.5|10040.7|10047.5|10044.7|10051.6|10045.8|10043.5|10039.6|12
1652177420000|2022-05-10 10:10:20|10047.2|10044.4|10051|10043|10053|10047.7|10046.8|10041|8
1652177430000|2022-05-10 10:10:30|10051.3|10043.3|10053.6|10045.6|10056.1|10050.7|10048.5|10043.3|15
1652177440000|2022-05-10 10:10:40|10051.5|10048.7|10057.6|10049.6|10057.6|10051.7|10051.5|10045.6|7
1652177450000|2022-05-10 10:10:50|10056.6|10048.6|10060.6|10052.6|10061|10054.7|10054.5|10048.6|14
1652177460000|2022-05-10 10:11:00|10059.6|10051.6|10053.3|10045.3|10059.6|10053.1|10051.5|10045.1|11
1652177470000|2022-05-10 10:11:10|10052.6|10044.6|10053.6|10045.6|10053.6|10046.7|10048.5|10043.3|4
1652177480000|2022-05-10 10:11:20|10053.1|10045.1|10052.6|10044.6|10054.6|10047.7|10049.2|10043.3|9
1652177490000|2022-05-10 10:11:30|10052.3|10044.3|10051.6|10043.6|10052.6|10046.7|10049.5|10043.6|7
1652177500000|2022-05-10 10:11:40|10047.5|10044.7|10051|10043|10052.6|10048.1|10047.5|10041.6|9
1652177510000|2022-05-10 10:11:50|10050.6|10042.6|10059.6|10051.6|10059.6|10052.7|10048.5|10042.6|25
1652177520000|2022-05-10 10:12:00|10057.2|10054.4|10057|10049|10061.6|10055.1|10054.5|10049|7
1652177530000|2022-05-10 10:12:10|10054.5|10051.7|10055.6|10047.6|10057.6|10051.7|10053.9|10047.6|7
1652177540000|2022-05-10 10:12:20|10053.5|10050.7|10056|10048|10056.6|10050.7|10053.2|10047.6|4
1652177550000|2022-05-10 10:12:30|10056.3|10048.3|10052.3|10044.3|10056.3|10050.1|10049.2|10043.6|10
1652177560000|2022-05-10 10:12:40|10049.5|10046.7|10051.5|10048.7|10054.6|10049.4|10049.5|10044.3|21
1652177570000|2022-05-10 10:12:50|10054|10046|10052.3|10044.3|10054|10047.7|10049.2|10043.6|4
1652177580000|2022-05-10 10:13:00|10049.5|10046.7|10048.5|10045.7|10049.5|10046.7|10048.5|10045.7|3
1652177590000|2022-05-10 10:13:10|10047.8|10045|10047.6|10039.6|10053.3|10045.7|10044.5|10038.6|24
1652177600000|2022-05-10 10:13:20|10045.5|10042.7|10049.6|10041.6|10050.6|10044.7|10045.2|10039.6|10
1652177610000|2022-05-10 10:13:30|10050.6|10042.6|10049.6|10041.6|10050.6|10042.6|10049.6|10041.6|9
1652177620000|2022-05-10 10:13:40|10049.3|10041.3|10045.2|10042.4|10050|10044.7|10045.2|10040.3|22
1652177630000|2022-05-10 10:13:50|10045.7|10037.7|10025.6|10017.6|10045.7|10040.3|10022|10016.6|252
1652177640000|2022-05-10 10:14:00|10022.5|10019.7|10023.6|10015.6|10027.6|10022.1|10017.8|10012.3|66
1652177650000|2022-05-10 10:14:10|10023.9|10015.9|10029.6|10021.6|10033.6|10026.2|10022.5|10015.9|62
1652177660000|2022-05-10 10:14:20|10026.5|10023.7|10035.3|10027.3|10037.1|10029.1|10026.5|10021.3|34
1652177670000|2022-05-10 10:14:30|10034.6|10026.6|10037.4|10034.6|10041.3|10036|10030.5|10025.3|44
1652177680000|2022-05-10 10:14:40|10039.9|10031.9|10041.9|10033.9|10044.9|10039.6|10036.8|10030.9|30
1652177690000|2022-05-10 10:14:50|10042.9|10034.9|10035.9|10027.9|10043.9|10037.6|10034|10026|53
1652177700000|2022-05-10 10:15:00|10034.9|10026.9|10033.9|10025.9|10036.9|10031|10029.8|10024.5|33
1652177710000|2022-05-10 10:15:10|10031.7|10028.9|10031.6|10023.6|10035.9|10030.6|10023.5|10018.5|123
1652177720000|2022-05-10 10:15:20|10030.6|10022.6|10028.6|10020.6|10031.6|10024.7|10025.5|10020.6|13
1652177730000|2022-05-10 10:15:30|10027.5|10024.7|10030.6|10022.6|10030.6|10025.7|10026.5|10021.6|6
1652177740000|2022-05-10 10:15:40|10032.6|10024.6|10028.6|10020.6|10033.6|10028|10025.5|10019.6|26
1652177750000|2022-05-10 10:15:50|10029.6|10021.6|10025.9|10023.1|10032.5|10026.7|10024.5|10019.3|110
1652177760000|2022-05-10 10:16:00|10025.5|10022.7|10035.9|10027.9|10036.3|10031.7|10025.2|10019.6|41
1652177770000|2022-05-10 10:16:10|10035.3|10027.3|10029.2|10026.4|10035.3|10028.4|10028.2|10023.9|15
1652177780000|2022-05-10 10:16:20|10030.9|10022.9|10025.6|10017.6|10030.9|10024.7|10021.9|10016.6|59
1652177790000|2022-05-10 10:16:30|10022.5|10019.7|10025.6|10017.6|10026.6|10020.8|10020.5|10016|28
1652177800000|2022-05-10 10:16:40|10023.2|10020.4|10027.3|10019.3|10027.3|10021.7|10021.5|10015.6|16
1652177810000|2022-05-10 10:16:50|10023.9|10021.1|10023|10015|10026.5|10021.1|10017.5|10012|67
1652177820000|2022-05-10 10:17:00|10022.6|10014.6|10024.6|10016.6|10024.6|10019.1|10018.2|10012|34
1652177830000|2022-05-10 10:17:10|10024.3|10016.3|10020.5|10017.7|10027.6|10020.7|10020.5|10015.3|10
1652177840000|2022-05-10 10:17:20|10023|10015|10025.6|10017.6|10025.6|10020.4|10020.5|10012.6|29
1652177850000|2022-05-10 10:17:30|10025.9|10017.9|10026.6|10018.6|10026.6|10021.1|10022.2|10016.6|10
1652177860000|2022-05-10 10:17:40|10025.6|10017.6|10025.6|10017.6|10026.6|10020.7|10022.9|10017.5|7
1652177870000|2022-05-10 10:17:50|10024.6|10016.6|10013.9|10011.1|10024.6|10018.4|10013.9|10008.2|29
1652177880000|2022-05-10 10:18:00|10013.5|10010.7|10013.6|10005.6|10016|10010.7|10007.5|10003.6|83
1652177890000|2022-05-10 10:18:10|10013.1|10005.1|10009|10001|10018.2|10013.1|10006.5|10001|62
1652177900000|2022-05-10 10:18:20|10009.3|10001.3|10017|10009|10017.6|10012.1|10006.5|10000.6|13
1652177910000|2022-05-10 10:18:30|10014.5|10011.7|10014.6|10006.6|10018|10012.7|10009.5|10004.6|57
1652177920000|2022-05-10 10:18:40|10015.7|10007.7|10015.6|10007.6|10018.6|10013.1|10013.1|10006.6|79
1652177930000|2022-05-10 10:18:50|10015.5|10007.5|10014.6|10006.6|10015.6|10010.1|10011.5|10006.2|6
1652177940000|2022-05-10 10:19:00|10014.9|10006.9|10019.6|10011.6|10019.6|10013.1|10012.4|10006.9|17
1652177950000|2022-05-10 10:19:10|10019|10011|10021.6|10013.6|10023.6|10017.1|10017.9|10011|24
1652177960000|2022-05-10 10:19:20|10021.9|10013.9|10017|10009|10022.2|10017|10014.2|10009|23
1652177970000|2022-05-10 10:19:30|10014.2|10011.4|10017.6|10009.6|10017.6|10011.7|10014.2|10009|9
1652177980000|2022-05-10 10:19:40|10017|10009|10014.6|10006.6|10017|10011.1|10011.5|10003.6|26
1652177990000|2022-05-10 10:19:50|10012.4|10009.6|10018.6|10010.6|10019|10013.7|10012.4|10006.6|14
1652178000000|2022-05-10 10:20:00|10015.5|10012.7|10011.6|10003.6|10018.6|10012.7|10009.5|10003.6|40
1652178010000|2022-05-10 10:20:10|10009.1|10006.3|10017.6|10009.6|10017.6|10012.7|10009.1|10005.9|52
1652178020000|2022-05-10 10:20:20|10014.5|10011.7|10014.6|10006.6|10019.6|10014.1|10010.2|10004.5|25
1652178030000|2022-05-10 10:20:30|10010.5|10007.7|10009.5|10006.7|10013.6|10007.7|10009.5|10004.6|4
1652178040000|2022-05-10 10:20:40|10012.6|10004.6|10009.5|10001.5|10012.9|10006.7|10004.9|9999.5|43
1652178050000|2022-05-10 10:20:50|10006.6|10003.8|10012.6|10004.6|10013.2|10008.1|10006.5|10000.5|40
1652178060000|2022-05-10 10:21:00|10009.1|10006.3|10009.2|10001.2|10012.6|10006.3|10006.5|10000.6|29
1652178070000|2022-05-10 10:21:10|10008|10000|10006.6|9998.6|10009.7|10004.3|10003.5|9998.6|57
1652178080000|2022-05-10 10:21:20|10003.5|10000.7|9988.8|9980.8|10006|10000.7|9988.8|9980.8|305
1652178090000|2022-05-10 10:21:30|9986|9978|9990|9982|9992|9984.7|9982.1|9975|357
1652178100000|2022-05-10 10:21:40|9990.2|9982.2|9997|9989|9999.6|9994.1|9988.5|9982|54
1652178110000|2022-05-10 10:21:50|9993.2|9990.4|10000.6|9992.6|10001.9|9995.1|9993.2|9988|44
1652178120000|2022-05-10 10:22:00|10001.2|9993.2|10007|9999|10007.6|10002.2|9998.9|9993|53
1652178130000|2022-05-10 10:22:10|10007.6|9999.6|10009.6|10001.6|10010.6|10004.7|10005.1|9999|86
1652178140000|2022-05-10 10:22:20|10006.5|10003.7|10009.6|10001.6|10010.2|10004.7|10005.5|10001.2|15
1652178150000|2022-05-10 10:22:30|10007.5|10004.7|10009.2|10001.2|10012|10008.3|10006.5|10001.2|39
1652178160000|2022-05-10 10:22:40|10009.6|10001.6|10012.6|10004.6|10013.6|10008.1|10006.8|10001.2|17
1652178170000|2022-05-10 10:22:50|10010.5|10007.7|10014.4|10006.4|10015.6|10010.3|10010.5|10004.6|16
1652178180000|2022-05-10 10:23:00|10013.6|10005.6|10014.6|10006.6|10014.9|10009.7|10008.6|10000.6|35
1652178190000|2022-05-10 10:23:10|10013.9|10005.9|10015.6|10007.6|10015.6|10011|10009.8|10004.6|15
1652178200000|2022-05-10 10:23:20|10012.5|10009.7|10013.7|10005.7|10017.2|10011.7|10011.5|10005.7|32
1652178210000|2022-05-10 10:23:30|10012.6|10004.6|10012.6|10004.6|10014.2|10006.7|10009.5|10003.3|13
1652178220000|2022-05-10 10:23:40|10012.3|10004.3|10008.3|10000.3|10012.3|10006.7|10005.5|9998.9|27
1652178230000|2022-05-10 10:23:50|10007.9|9999.9|10011.6|10003.6|10011.6|10005.7|10006.1|9999.9|10
1652178240000|2022-05-10 10:24:00|10012.1|10004.1|10013.6|10005.6|10014.2|10008.7|10008.5|10003.2|15
1652178250000|2022-05-10 10:24:10|10013.3|10005.3|10011.5|10008.7|10014.6|10008.7|10011.5|10005.3|5
1652178260000|2022-05-10 10:24:20|10012.1|10009.3|10011|10008.2|10015.4|10010.3|10009.8|10004.2|49
1652178270000|2022-05-10 10:24:30|10010.5|10007.7|10009.9|10001.9|10013.6|10007.7|10008.5|10001.9|10
1652178280000|2022-05-10 10:24:40|10010.6|10002.6|10001.6|9993.6|10011.9|10005.7|9998.5|9993.6|44
1652178290000|2022-05-10 10:24:50|10001.4|9993.4|10001.6|9993.6|10002.6|9997|9998.1|9992.6|20
1652178300000|2022-05-10 10:25:00|10001.2|9993.2|9999.5|9996.7|10001.6|9996.7|9994.8|9988.6|34
1652178310000|2022-05-10 10:25:10|10002.6|9994.6|10004.6|9996.6|10005.2|9997.7|9999.3|9993.9|39
1652178320000|2022-05-10 10:25:20|10001.8|9999|9997.5|9994.7|10004.6|9999.7|9997.5|9991.6|13
1652178330000|2022-05-10 10:25:30|9999.9|9991.9|9996.6|9988.6|10000.6|9994.7|9991.5|9985.6|23
1652178340000|2022-05-10 10:25:40|9993.5|9990.7|10000.6|9992.6|10001.3|9995.7|9993.5|9988.6|11
1652178350000|2022-05-10 10:25:50|10000.9|9992.9|10001.6|9993.6|10002.6|9997.7|9998.8|9992.9|16
1652178360000|2022-05-10 10:26:00|10000.9|9992.9|10002.6|9994.6|10004.3|9999.3|10000.5|9992.9|11
1652178370000|2022-05-10 10:26:10|10003.6|9995.6|10003.6|9995.6|10004.6|9997.6|10000.4|9994.6|5
1652178380000|2022-05-10 10:26:20|10001.1|9998.3|10008.2|10000.2|10008.2|10002.7|10001.1|9997.4|9
1652178390000|2022-05-10 10:26:30|10005.5|10002.7|10006.6|9998.6|10008.1|10002.7|10004.6|9997.6|7
1652178400000|2022-05-10 10:26:40|10006.4|9998.4|10006.6|9998.6|10007.6|10000.3|10003.1|9997.6|4
1652178410000|2022-05-10 10:26:50|10007.2|9999.2|10008.6|10000.6|10009.6|10001.6|10007.1|9999.1|7
1652178420000|2022-05-10 10:27:00|10008.2|10000.2|10013.5|10005.5|10014.2|10009.7|10003.5|9998.2|88
1652178430000|2022-05-10 10:27:10|10013.9|10005.9|10019.9|10011.9|10019.9|10014|10011.8|10005.9|17
1652178440000|2022-05-10 10:27:20|10018.1|10015.3|10021.9|10013.9|10022.9|10017|10016.8|10011.5|38
1652178450000|2022-05-10 10:27:30|10022.9|10014.9|10017.1|10014.3|10023.9|10017|10016.8|10011.5|20
1652178460000|2022-05-10 10:27:40|10016.8|10014|10018.9|10010.9|10020.4|10015|10013.8|10008.5|19
1652178470000|2022-05-10 10:27:50|10016.4|10013.6|10022.8|10020|10025.9|10020|10016.4|10010.9|25
1652178480000|2022-05-10 10:28:00|10025.9|10017.9|10021.9|10013.9|10025.9|10019|10020.4|10012.9|20
1652178490000|2022-05-10 10:28:10|10021|10013|10019.9|10011.9|10021|10014|10014.8|10009.9|28
1652178500000|2022-05-10 10:28:20|10019.6|10011.6|10023.9|10015.9|10024.9|10019|10018.9|10010.9|11
1652178510000|2022-05-10 10:28:30|10024.1|10016.1|10023.9|10015.9|10025.9|10020.5|10020.4|10014.9|10
1652178520000|2022-05-10 10:28:40|10024.9|10016.9|10023.9|10015.9|10025.9|10021|10021.8|10015.9|7
1652178530000|2022-05-10 10:28:50|10020.4|10017.6|10024|10016|10024|10018.6|10019.1|10013.6|8
1652178540000|2022-05-10 10:29:00|10024.5|10016.5|10021.9|10013.9|10024.9|10019|10020.8|10013.4|14
1652178550000|2022-05-10 10:29:10|10019.8|10017|10030.1|10022.1|10033.1|10027.2|10019.8|10014|81
1652178560000|2022-05-10 10:29:20|10028|10025.2|10033.1|10025.1|10033.6|10028.2|10028|10022.5|19
1652178570000|2022-05-10 10:29:30|10032.9|10024.9|10027.1|10019.1|10032.9|10027.2|10025.4|10019.1|33
1652178580000|2022-05-10 10:29:40|10026.9|10018.9|10025|10022.2|10028.5|10023.2|10024|10018.1|21
1652178590000|2022-05-10 10:29:50|10026|10023.2|10027.5|10019.5|10028.1|10023.2|10024|10018.6|8
1652178600000|2022-05-10 10:30:00|10027.6|10019.6|10030.7|10027.9|10036.4|10030.5|10027.6|10019.6|69
1652178610000|2022-05-10 10:30:10|10030|10027.2|10037.6|10029.6|10038.9|10033.5|10028|10022.4|123
1652178620000|2022-05-10 10:30:20|10038.4|10030.4|10036.9|10028.9|10041.4|10036.2|10036.3|10028.9|62
1652178630000|2022-05-10 10:30:30|10037.1|10029.1|10044.7|10036.7|10044.7|10039.8|10035.6|10027.6|98
1652178640000|2022-05-10 10:30:40|10041.4|10038.6|10041.4|10033.4|10043.9|10038.6|10034|10028.4|162
1652178650000|2022-05-10 10:30:50|10041.1|10033.1|10040.6|10037.8|10044.7|10040.2|10037.7|10032.3|77
1652178660000|2022-05-10 10:31:00|10041|10038.2|10045.7|10037.7|10049.1|10042.8|10039.6|10034.7|87
1652178670000|2022-05-10 10:31:10|10043|10040.2|10048.4|10040.4|10049.2|10043.8|10042|10035.7|30
1652178680000|2022-05-10 10:31:20|10045.6|10042.8|10041.7|10033.7|10049.8|10042.8|10039.3|10032.7|40
1652178690000|2022-05-10 10:31:30|10041.6|10033.6|10049.1|10041.1|10049.1|10043.8|10038|10032.7|20
1652178700000|2022-05-10 10:31:40|10048.3|10040.3|10044.3|10041.5|10049.4|10041.5|10042.6|10038.1|23
1652178710000|2022-05-10 10:31:50|10043.6|10040.8|10046.7|10038.7|10047.1|10040.9|10042.6|10037.7|7
1652178720000|2022-05-10 10:32:00|10045.3|10042.5|10048.1|10040.1|10051.6|10043.8|10043.3|10038.1|43
1652178730000|2022-05-10 10:32:10|10047|10039|10043.4|10035.4|10048.4|10041.9|10041.3|10035.4|39
1652178740000|2022-05-10 10:32:20|10043.8|10035.8|10044.4|10036.4|10044.4|10039.5|10039.7|10034.3|20
1652178750000|2022-05-10 10:32:30|10044.7|10036.7|10046|10043.2|10049.1|10043.2|10042.1|10036.7|8
1652178760000|2022-05-10 10:32:40|10048.4|10040.4|10040.4|10032.4|10048.4|10040.5|10037|10030.4|57
1652178770000|2022-05-10 10:32:50|10039.4|10031.4|10040.4|10032.4|10041.4|10034.9|10037.7|10031.4|10
1652178780000|2022-05-10 10:33:00|10037.7|10034.9|10035.1|10027.1|10038.9|10034.9|10034.4|10026.4|6
1652178790000|2022-05-10 10:33:10|10033.3|10030.5|10035.4|10027.4|10036.4|10030.5|10033|10027.4|10
1652178800000|2022-05-10 10:33:20|10036.5|10028.5|10041.4|10033.4|10043.8|10038.2|10035|10028.5|20
1652178810000|2022-05-10 10:33:30|10041.7|10033.7|10045.4|10037.4|10046.4|10038.4|10038.2|10032.4|21
1652178820000|2022-05-10 10:33:40|10044.8|10036.8|10041.1|10033.1|10044.8|10038.9|10038.7|10032.1|169
1652178830000|2022-05-10 10:33:50|10041.8|10033.8|10043.5|10035.5|10045.1|10038.9|10041|10033.8|9
1652178840000|2022-05-10 10:34:00|10043.1|10035.1|10046.1|10038.1|10046.1|10038.1|10043.1|10035.1|29
1652178850000|2022-05-10 10:34:10|10045.1|10037.1|10044.5|10041.7|10047.5|10042.2|10041.7|10035.1|29
1652178860000|2022-05-10 10:34:20|10046.1|10038.1|10049.1|10041.1|10049.1|10043.6|10044|10038.1|14
1652178870000|2022-05-10 10:34:30|10048.8|10040.8|10047.1|10039.1|10049.1|10043.9|10044|10039|26
1652178880000|2022-05-10 10:34:40|10045.5|10037.5|10046.1|10038.1|10047.5|10042.2|10043|10037.1|15
1652178890000|2022-05-10 10:34:50|10045.4|10037.4|10047.1|10039.1|10047.1|10041.6|10040.7|10035.1|12
1652178900000|2022-05-10 10:35:00|10044|10041.2|10043.1|10035.1|10046.2|10041.2|10040.9|10035.1|12
1652178910000|2022-05-10 10:35:10|10040.4|10037.6|10043.1|10035.1|10043.1|10037.6|10039.7|10034.1|1
1652178920000|2022-05-10 10:35:20|10040.1|10037.3|10038|10035.2|10043.1|10038.2|10037.7|10032.1|20
1652178930000|2022-05-10 10:35:30|10040.8|10032.8|10043.1|10035.1|10043.1|10035.9|10038.4|10032.8|1
1652178940000|2022-05-10 10:35:40|10042.8|10034.8|10044.1|10036.1|10044.1|10037.6|10037.4|10031.8|51
1652178950000|2022-05-10 10:35:50|10045.1|10037.1|10049.4|10041.4|10049.4|10041.5|10041|10035.1|26
1652178960000|2022-05-10 10:36:00|10049|10041|10046.8|10038.8|10052.1|10046.5|10044.7|10038.8|26
1652178970000|2022-05-10 10:36:10|10044|10041.2|10045.8|10037.8|10047.8|10041.2|10042.7|10036.8|11
1652178980000|2022-05-10 10:36:20|10043|10040.2|10044.8|10036.8|10046.1|10040.9|10043|10036.8|5
1652178990000|2022-05-10 10:36:30|10042.3|10039.5|10049.4|10041.4|10051.4|10045.5|10042.3|10037.8|29
1652179000000|2022-05-10 10:36:40|10047.2|10044.4|10052.4|10044.4|10052.4|10044.5|10045.9|10040.4|33
1652179010000|2022-05-10 10:36:50|10047.3|10044.5|10051.4|10043.4|10051.4|10047|10046.8|10041.4|19
1652179020000|2022-05-10 10:37:00|10048.3|10045.5|10042.3|10039.5|10052.1|10046.5|10042.3|10038.4|10
1652179030000|2022-05-10 10:37:10|10045.4|10037.4|10041.3|10038.5|10045.4|10039.9|10041.3|10035.4|6
1652179040000|2022-05-10 10:37:20|10041.7|10038.9|10040.8|10032.8|10044.4|10038.9|10038.3|10032.4|10
1652179050000|2022-05-10 10:37:30|10040.4|10032.4|10047.4|10039.4|10047.4|10039.8|10039.3|10032.4|11
1652179060000|2022-05-10 10:37:40|10047.9|10039.9|10049.4|10041.4|10051.4|10045.9|10044.3|10039|38
1652179070000|2022-05-10 10:37:50|10050.4|10042.4|10050.4|10042.4|10050.4|10045.5|10048.3|10041.4|6
1652179080000|2022-05-10 10:38:00|10049.4|10041.4|10050.3|10047.5|10052.8|10047.5|10048.9|10041.4|24
1652179090000|2022-05-10 10:38:10|10052.4|10044.4|10051.4|10043.4|10052.4|10047.5|10047.2|10041.4|11
1652179100000|2022-05-10 10:38:20|10048.7|10045.9|10051.4|10043.4|10051.4|10045.9|10048.3|10041.4|13
1652179110000|2022-05-10 10:38:30|10050.3|10047.5|10053.3|10050.5|10055.8|10050.5|10050.2|10044.4|22
1652179120000|2022-05-10 10:38:40|10053.9|10051.1|10058.1|10050.1|10059.7|10053.5|10053.9|10049.4|61
1652179130000|2022-05-10 10:38:50|10056.8|10048.8|10057.8|10049.8|10057.8|10052.5|10053.7|10048.3|16
1652179140000|2022-05-10 10:39:00|10055|10052.2|10058.4|10050.4|10058.9|10053.5|10055|10048.4|4
1652179150000|2022-05-10 10:39:10|10056.3|10053.5|10054|10046|10058|10053.5|10052.7|10046|28
1652179160000|2022-05-10 10:39:20|10051.9|10049.1|10057.4|10049.4|10057.4|10051.5|10051.9|10047.4|6
1652179170000|2022-05-10 10:39:30|10057.7|10049.7|10060.4|10052.4|10062.4|10056.9|10055.3|10049.7|27
1652179180000|2022-05-10 10:39:40|10057.7|10054.9|10059.3|10056.5|10062.4|10056.9|10056.7|10051|9
1652179190000|2022-05-10 10:39:50|10061.8|10053.8|10067|10059|10067.4|10062.1|10061.8|10053.8|62
1652179200000|2022-05-10 10:40:00|10067.7|10059.7|10065.4|10057.4|10071|10063.1|10062.9|10056.4|53
1652179210000|2022-05-10 10:40:10|10062.6|10059.8|10062.3|10059.5|10064.9|10060.1|10061.3|10056.4|13
1652179220000|2022-05-10 10:40:20|10065|10057|10064.4|10056.4|10066.1|10060.5|10061.3|10055.4|17
1652179230000|2022-05-10 10:40:30|10061.6|10058.8|10067.4|10059.4|10067.4|10059.5|10061.6|10056|15
1652179240000|2022-05-10 10:40:40|10066.4|10058.4|10063.4|10055.4|10066.4|10061.1|10060|10054.4|32
1652179250000|2022-05-10 10:40:50|10062.4|10054.4|10061.4|10053.4|10063.7|10058.5|10059.3|10053.4|21
1652179260000|2022-05-10 10:41:00|10061.1|10053.1|10057.4|10049.4|10062.7|10055.8|10056.3|10049.1|51
1652179270000|2022-05-10 10:41:10|10056.7|10048.7|10064.4|10056.4|10064.4|10058.5|10053.6|10048.4|8
1652179280000|2022-05-10 10:41:20|10063.8|10055.8|10063.4|10055.4|10064.4|10058.1|10060.9|10054.4|9
1652179290000|2022-05-10 10:41:30|10063.2|10055.2|10059.4|10051.4|10063.2|10055.2|10057.9|10051.4|6
1652179300000|2022-05-10 10:41:40|10057.7|10049.7|10057.4|10049.4|10057.7|10052.5|10055.3|10049.4|8
1652179310000|2022-05-10 10:41:50|10057.7|10049.7|10052.1|10044.1|10059.4|10054.5|10049|10043.1|188
1652179320000|2022-05-10 10:42:00|10050.1|10042.1|10045|10042.2|10050.1|10045.2|10042.6|10037.1|27
1652179330000|2022-05-10 10:42:10|10047.1|10039.1|10042.5|10034.5|10047.1|10040.2|10039|10033.5|35
1652179340000|2022-05-10 10:42:20|10042.1|10034.1|10038.1|10030.1|10042.5|10036.6|10035.1|10028.8|30
1652179350000|2022-05-10 10:42:30|10038.5|10030.5|10040.8|10032.8|10042|10036.6|10038.5|10030.5|7
1652179360000|2022-05-10 10:42:40|10038.4|10035.6|10042.5|10034.5|10043.1|10037.2|10038.4|10033.5|17
1652179370000|2022-05-10 10:42:50|10042.1|10034.1|10043.5|10035.5|10043.5|10037.9|10039|10034.1|10
1652179380000|2022-05-10 10:43:00|10041|10038.2|10043.7|10035.7|10043.7|10039.2|10038.4|10032.5|12
1652179390000|2022-05-10 10:43:10|10041.1|10038.3|10043.4|10040.6|10045.8|10040.6|10037.4|10031.5|41
1652179400000|2022-05-10 10:43:20|10044.4|10041.6|10048.1|10040.1|10048.5|10043.8|10041|10035.1|24
1652179410000|2022-05-10 10:43:30|10049.1|10041.1|10051.5|10043.5|10054.1|10049.2|10046|10040.1|25
1652179420000|2022-05-10 10:43:40|10051.1|10043.1|10051.5|10043.5|10051.5|10046.2|10047|10042|8
1652179430000|2022-05-10 10:43:50|10050.8|10042.8|10050.7|10042.7|10051.1|10046.2|10047|10042.1|11
1652179440000|2022-05-10 10:44:00|10051.1|10043.1|10052|10049.2|10052.9|10049.2|10046|10041.1|8
1652179450000|2022-05-10 10:44:10|10054.5|10046.5|10052.1|10044.1|10055.1|10048.6|10051|10044.1|6
1652179460000|2022-05-10 10:44:20|10051.1|10043.1|10053.1|10045.1|10054.1|10047.8|10049|10043.1|11
1652179470000|2022-05-10 10:44:30|10052.8|10044.8|10053.1|10045.1|10053.1|10047.3|10049.7|10044.1|4
1652179480000|2022-05-10 10:44:40|10054.1|10046.1|10053.7|10045.7|10054.1|10047.8|10050.6|10045|5
1652179490000|2022-05-10 10:44:50|10053.4|10045.4|10054.5|10046.5|10055.5|10047.5|10053.1|10045.1|8
1652179500000|2022-05-10 10:45:00|10052|10049.2|10052|10049.2|10055.1|10049.6|10052|10047.1|3
1652179510000|2022-05-10 10:45:10|10052.6|10049.8|10058.1|10050.1|10058.1|10053.2|10052.6|10047.1|18
1652179520000|2022-05-10 10:45:20|10059.1|10051.1|10061.8|10053.8|10064.1|10059.2|10057|10051.1|54
1652179530000|2022-05-10 10:45:30|10061.1|10053.1|10065.6|10062.8|10070.4|10063.5|10060|10053.1|124
1652179540000|2022-05-10 10:45:40|10065.3|10062.5|10065.9|10063.1|10072.7|10066.8|10065.3|10060|63
1652179550000|2022-05-10 10:45:50|10068.7|10060.7|10067.9|10065.1|10071|10065.1|10064.9|10059.7|28
1652179560000|2022-05-10 10:46:00|10071.7|10063.7|10068|10060|10071.7|10063.7|10065.3|10058.4|16
1652179570000|2022-05-10 10:46:10|10068.3|10060.3|10069|10061|10070.7|10063.7|10064.9|10059.4|21
1652179580000|2022-05-10 10:46:20|10066.3|10063.5|10066.4|10058.4|10069|10063.5|10065.3|10058.4|7
1652179590000|2022-05-10 10:46:30|10063.6|10060.8|10056.4|10048.4|10066.4|10060.8|10053.3|10048|143
1652179600000|2022-05-10 10:46:40|10056.7|10048.7|10056.4|10048.4|10057.7|10052.5|10052.9|10048.4|11
1652179610000|2022-05-10 10:46:50|10058.4|10050.4|10055.6|10052.8|10061.4|10055.8|10055.3|10049.7|32
1652179620000|2022-05-10 10:47:00|10055.3|10052.5|10056.7|10048.7|10057.4|10052.5|10051.3|10044.7|23
1652179630000|2022-05-10 10:47:10|10057.4|10049.4|10055.4|10047.4|10058.4|10051.8|10052.6|10045.7|15
1652179640000|2022-05-10 10:47:20|10052.3|10049.5|10053.3|10050.5|10055.7|10050.5|10052.2|10045.4|8
1652179650000|2022-05-10 10:47:30|10055.7|10047.7|10052.4|10044.4|10057.7|10051.5|10051.6|10044.4|31
1652179660000|2022-05-10 10:47:40|10049.7|10046.9|10058.4|10050.4|10058.8|10053.2|10049.7|10043.1|32
1652179670000|2022-05-10 10:47:50|10057.4|10049.4|10061.4|10053.4|10061.7|10056.1|10054|10048.6|7
1652179680000|2022-05-10 10:48:00|10061.7|10053.7|10053.6|10050.8|10063.4|10056.8|10053.6|10048.1|16
1652179690000|2022-05-10 10:48:10|10056.1|10048.1|10051|10048.2|10056.7|10051.2|10051|10045.6|17
1652179700000|2022-05-10 10:48:20|10050.7|10047.9|10056.4|10048.4|10057.1|10051.2|10050.7|10046.6|14
1652179710000|2022-05-10 10:48:30|10054|10051.2|10056.4|10048.4|10058.1|10051.5|10054|10048.4|2
1652179720000|2022-05-10 10:48:40|10054|10051.2|10055.7|10047.7|10056.4|10051.2|10052.3|10046.4|19
1652179730000|2022-05-10 10:48:50|10053|10050.2|10051.4|10043.4|10056.1|10050.2|10050|10043.4|7
1652179740000|2022-05-10 10:49:00|10051.1|10043.1|10051.1|10043.1|10053.1|10046.2|10048|10042.7|5
1652179750000|2022-05-10 10:49:10|10053.1|10045.1|10051|10048.2|10054.8|10048.4|10051|10045.1|15
1652179760000|2022-05-10 10:49:20|10054.1|10046.1|10056.1|10048.1|10056.1|10051.2|10051|10046.1|10
1652179770000|2022-05-10 10:49:30|10056.7|10048.7|10058.1|10050.1|10059.1|10052.2|10055|10048.7|13
1652179780000|2022-05-10 10:49:40|10055|10052.2|10057.1|10049.1|10057.6|10052.2|10054.3|10047.4|2
1652179790000|2022-05-10 10:49:50|10057.4|10049.4|10046.1|10038.1|10057.4|10049.4|10044.3|10037.1|62
1652179800000|2022-05-10 10:50:00|10045.2|10037.2|10047.1|10039.1|10048.1|10042.5|10040|10034.1|53
1652179810000|2022-05-10 10:50:10|10047.4|10039.4|10049.1|10041.1|10051.1|10043.1|10047.4|10039.4|6
1652179820000|2022-05-10 10:50:20|10050.1|10042.1|10051.1|10043.1|10053.2|10047.2|10047.6|10041.6|21
1652179830000|2022-05-10 10:50:30|10048|10045.2|10052|10049.2|10054.7|10049.2|10048|10042.1|11
1652179840000|2022-05-10 10:50:40|10055.1|10047.1|10050.1|10042.1|10055.1|10048.2|10046|10041.1|13
1652179850000|2022-05-10 10:50:50|10049.8|10041.8|10050.1|10042.1|10050.4|10044.2|10046|10040.1|13
1652179860000|2022-05-10 10:51:00|10047.3|10044.5|10044.1|10036.1|10049.4|10044.5|10042.6|10036.1|2
1652179870000|2022-05-10 10:51:10|10044.2|10036.2|10046.1|10038.1|10047.1|10041.5|10043.3|10036.1|17
1652179880000|2022-05-10 10:51:20|10044.3|10041.5|10049.1|10041.1|10049.1|10043.2|10044.3|10039.1|3
1652179890000|2022-05-10 10:51:30|10049.2|10041.2|10049.2|10041.2|10050.4|10045.2|10048|10040.1|10
1652179900000|2022-05-10 10:51:40|10049.4|10041.4|10047.7|10039.7|10049.4|10042.8|10045|10039.6|11
1652179910000|2022-05-10 10:51:50|10048.3|10040.3|10030.8|10022.8|10049.7|10044.2|10030.7|10022.8|99
1652179920000|2022-05-10 10:52:00|10031.8|10023.8|10026.6|10018.6|10031.8|10024.9|10024|10017.1|67
1652179930000|2022-05-10 10:52:10|10026.8|10018.8|10029.8|10021.8|10030.3|10024.9|10024|10018.6|31
1652179940000|2022-05-10 10:52:20|10027|10024.2|10029.3|10021.3|10031.8|10024.8|10025.7|10018.8|22
1652179950000|2022-05-10 10:52:30|10028|10025.2|10031.8|10023.8|10032.1|10028.5|10027.8|10019.8|22
1652179960000|2022-05-10 10:52:40|10031.3|10023.3|10033.4|10025.4|10033.4|10026.5|10027.7|10022.8|19
1652179970000|2022-05-10 10:52:50|10031.8|10023.8|10028.4|10020.4|10031.8|10026.5|10024.7|10018.8|15
1652179980000|2022-05-10 10:53:00|10029.8|10021.8|10033.8|10025.8|10033.8|10027.9|10025.7|10019.8|42
1652179990000|2022-05-10 10:53:10|10029.7|10026.9|10032|10029.2|10034.8|10029.2|10028.3|10022.8|32
1652180000000|2022-05-10 10:53:20|10034.8|10026.8|10029.8|10021.8|10034.8|10029.2|10027|10021.1|10
1652180010000|2022-05-10 10:53:30|10030.1|10022.1|10030.8|10022.8|10031.8|10025.9|10027.7|10021.8|6
1652180020000|2022-05-10 10:53:40|10027.7|10024.9|10027.8|10019.8|10030.1|10024.9|10025.7|10019.8|7
1652180030000|2022-05-10 10:53:50|10027.6|10019.6|10027.1|10019.1|10027.8|10019.8|10027.1|10019.1|3
1652180040000|2022-05-10 10:54:00|10024.9|10016.9|10022|10019.2|10025.1|10019.2|10013.3|10008.9|84
1652180050000|2022-05-10 10:54:10|10024.8|10016.8|10027.9|10019.9|10029.8|10022.2|10024.6|10016.8|20
1652180060000|2022-05-10 10:54:20|10027.8|10019.8|10025.8|10017.8|10028.8|10020.8|10023.1|10016.8|16
1652180070000|2022-05-10 10:54:30|10024.8|10016.8|10029.8|10021.8|10029.8|10024.2|10024.8|10016.8|34
1652180080000|2022-05-10 10:54:40|10029.4|10021.4|10023|10020.2|10030.8|10023.9|10022.4|10016.5|27
1652180090000|2022-05-10 10:54:50|10023.4|10020.6|10022.4|10019.6|10026.9|10021|10022.4|10017.1|13
1652180100000|2022-05-10 10:55:00|10024.9|10016.9|10022.5|10014.5|10024.9|10018.6|10018.4|10012.5|14
1652180110000|2022-05-10 10:55:10|10019.8|10017|10018.5|10010.5|10021.9|10017|10015|10009.5|15
1652180120000|2022-05-10 10:55:20|10015.4|10012.6|10017.5|10009.5|10018.5|10012.7|10013.9|10008.5|18
1652180130000|2022-05-10 10:55:30|10018|10010|10015.4|10012.6|10018.5|10013|10014.9|10009.5|6
1652180140000|2022-05-10 10:55:40|10015.7|10012.9|10020.5|10012.5|10020.9|10015.6|10015|10009.5|42
1652180150000|2022-05-10 10:55:50|10017.8|10015|10017.1|10009.1|10020.5|10015|10014.4|10009.1|5
1652180160000|2022-05-10 10:56:00|10017.5|10009.5|10018.5|10010.5|10018.5|10013.2|10014.3|10008.5|8
1652180170000|2022-05-10 10:56:10|10018.2|10010.2|10015.5|10007.5|10018.5|10010.9|10013.4|10007.5|9
1652180180000|2022-05-10 10:56:20|10015.2|10007.2|10015.5|10007.5|10016.5|10010.9|10011.7|10005.5|6
1652180190000|2022-05-10 10:56:30|10015.3|10007.3|10013.8|10005.8|10015.5|10009.6|10012.4|10005.8|6
1652180200000|2022-05-10 10:56:40|10011.4|10008.6|10017.5|10009.5|10017.5|10011.6|10011.4|10005.8|22
1652180210000|2022-05-10 10:56:50|10017.2|10009.2|10018.5|10010.5|10018.5|10012.9|10014.4|10008.1|20
1652180220000|2022-05-10 10:57:00|10016.8|10008.8|10019.5|10011.5|10019.5|10013.6|10011.4|10005.8|21
1652180230000|2022-05-10 10:57:10|10019.2|10011.2|10027.1|10019.1|10028.1|10022.2|10018.5|10010.5|43
1652180240000|2022-05-10 10:57:20|10023|10020.2|10025.5|10017.5|10028.5|10021.6|10022|10016.5|10
1652180250000|2022-05-10 10:57:30|10026.5|10018.5|10029.2|10021.2|10029.5|10022.9|10023.4|10018.5|10
1652180260000|2022-05-10 10:57:40|10028.8|10020.8|10030.8|10022.8|10033.8|10026.9|10028|10020.5|109
1652180270000|2022-05-10 10:57:50|10030.9|10022.9|10032.8|10024.8|10035.8|10029.5|10029.3|10022.9|19
1652180280000|2022-05-10 10:58:00|10030.6|10027.8|10033.8|10025.8|10038.8|10032.5|10030.3|10025.1|44
1652180290000|2022-05-10 10:58:10|10034.4|10026.4|10032.8|10024.8|10034.8|10028.2|10030.7|10024.8|1
1652180300000|2022-05-10 10:58:20|10031.3|10028.5|10042.8|10034.8|10042.8|10037.5|10031.3|10027.8|67
1652180310000|2022-05-10 10:58:30|10040.7|10037.9|10045.8|10037.8|10046.8|10041.5|10040.2|10034.8|37
1652180320000|2022-05-10 10:58:40|10046.1|10038.1|10050.1|10042.1|10053.8|10046.5|10043|10038.1|45
1652180330000|2022-05-10 10:58:50|10048.3|10045.5|10054.4|10046.4|10056.8|10049.1|10048.3|10043.8|15
1652180340000|2022-05-10 10:59:00|10054.7|10046.7|10048.8|10040.8|10055.8|10047.8|10045.7|10039.1|31
1652180350000|2022-05-10 10:59:10|10047.8|10039.8|10049.8|10041.8|10050.3|10043.5|10045.3|10039.8|3
1652180360000|2022-05-10 10:59:20|10047.7|10044.9|10051|10043|10052.8|10045.5|10046.7|10040.8|25
1652180370000|2022-05-10 10:59:30|10051.4|10043.4|10050.3|10047.5|10053.8|10048.1|10049.7|10042.8|6
1652180380000|2022-05-10 10:59:40|10050.9|10048.1|10050.8|10042.8|10055.8|10049.9|10047.9|10041.8|11
1652180390000|2022-05-10 10:59:50|10050.5|10042.5|10047.8|10039.8|10050.5|10044.2|10044.7|10038.5|18
1652180400000|2022-05-10 11:00:00|10049.6|10041.6|10055.8|10047.8|10058.1|10052.2|10046.7|10040.4|30
1652180410000|2022-05-10 11:00:10|10052.7|10049.9|10053.4|10045.4|10055.8|10049.9|10051.3|10044.8|8
1652180420000|2022-05-10 11:00:20|10053.8|10045.8|10056.8|10048.8|10056.8|10048.9|10051.7|10045.8|10
1652180430000|2022-05-10 11:00:30|10057|10049|10058.4|10050.4|10058.4|10052.9|10054.7|10048.8|16
1652180440000|2022-05-10 11:00:40|10059|10051|10062.1|10054.1|10062.1|10056.9|10056.9|10050.8|42
1652180450000|2022-05-10 11:00:50|10059.7|10056.9|10057.7|10054.9|10063.4|10057.9|10057.2|10051.8|30
1652180460000|2022-05-10 11:01:00|10058.7|10055.9|10062.8|10054.8|10062.8|10056.9|10058.7|10053.4|24
1652180470000|2022-05-10 11:01:10|10059.7|10056.9|10061.8|10053.8|10062.1|10056.9|10058.7|10051.5|18
1652180480000|2022-05-10 11:01:20|10059.3|10056.5|10061.8|10053.8|10062.8|10057.2|10058.7|10053.7|13
1652180490000|2022-05-10 11:01:30|10059.7|10056.9|10065.8|10057.8|10065.8|10058.5|10059.7|10053.8|13
1652180500000|2022-05-10 11:01:40|10063|10060.2|10067.8|10059.8|10068.3|10062.9|10063|10055.8|11
1652180510000|2022-05-10 11:01:50|10067.5|10059.5|10065.8|10057.8|10067.8|10060.9|10063.7|10057.8|21
1652180520000|2022-05-10 11:02:00|10066|10058|10063.8|10055.8|10066.8|10059.9|10061|10055.8|14
1652180530000|2022-05-10 11:02:10|10062.7|10059.9|10073|10065|10073.8|10068.9|10062.7|10056.8|47
1652180540000|2022-05-10 11:02:20|10073.8|10065.8|10073.8|10065.8|10076.5|10068.9|10069.7|10064.3|81
1652180550000|2022-05-10 11:02:30|10073.6|10065.6|10072.8|10064.8|10073.8|10065.8|10070.8|10062.8|14
1652180560000|2022-05-10 11:02:40|10069.4|10066.6|10070.8|10062.8|10074.1|10068.9|10069|10062.8|36
1652180570000|2022-05-10 11:02:50|10070.9|10062.9|10065|10062.2|10071|10065.9|10065|10059.8|18
1652180580000|2022-05-10 11:03:00|10064.7|10061.9|10063.8|10055.8|10066.8|10061.9|10059.3|10051.8|16
1652180590000|2022-05-10 11:03:10|10063.5|10055.5|10061.8|10053.8|10063.5|10055.5|10060.8|10052.8|8
1652180600000|2022-05-10 11:03:20|10061.5|10053.5|10063.8|10055.8|10064.1|10058.9|10057.7|10052.8|16
1652180610000|2022-05-10 11:03:30|10059.3|10056.5|10064.8|10056.8|10065.8|10060.2|10059.3|10053.8|8
1652180620000|2022-05-10 11:03:40|10062.2|10059.4|10072|10064|10072|10067.1|10062.2|10057.8|42
1652180630000|2022-05-10 11:03:50|10072.3|10064.3|10080|10072|10081|10075.5|10070.6|10064.3|45
1652180640000|2022-05-10 11:04:00|10079.7|10071.7|10073|10065|10079.7|10074.1|10070.4|10064|81
1652180650000|2022-05-10 11:04:10|10072.8|10064.8|10071.8|10063.8|10073.4|10067.5|10069|10062.8|26
1652180660000|2022-05-10 11:04:20|10072.3|10064.3|10069.7|10061.7|10072.3|10065.9|10061.6|10056.1|21
1652180670000|2022-05-10 11:04:30|10069|10061|10072.6|10069.8|10075.4|10070.1|10065.6|10060.2|116
1652180680000|2022-05-10 11:04:40|10074.4|10066.4|10071.9|10069.1|10075|10070.1|10071.3|10065|7
1652180690000|2022-05-10 11:04:50|10074.4|10066.4|10078|10070|10081|10076.1|10074.4|10066.4|23
1652180700000|2022-05-10 11:05:00|10075.3|10072.5|10076.9|10074.1|10083.4|10079.8|10075.3|10070|78
1652180710000|2022-05-10 11:05:10|10079.7|10071.7|10081|10073|10082|10076.1|10077.9|10071.7|20
1652180720000|2022-05-10 11:05:20|10077.9|10075.1|10076.4|10068.4|10080.4|10075.1|10073.8|10068|25
1652180730000|2022-05-10 11:05:30|10073.9|10071.1|10074.3|10071.5|10077|10071.5|10071.6|10066|22
1652180740000|2022-05-10 11:05:40|10076|10068|10075.7|10067.7|10076.4|10070.5|10071.9|10066|8
1652180750000|2022-05-10 11:05:50|10076|10068|10073.3|10065.3|10076.4|10071.1|10070.9|10065.3|10
1652180760000|2022-05-10 11:06:00|10074|10066|10069.9|10067.1|10076|10068.1|10068.9|10063|24
1652180770000|2022-05-10 11:06:10|10069.6|10066.8|10074|10066|10074|10068.5|10068.9|10063|17
1652180780000|2022-05-10 11:06:20|10075|10067|10075|10067|10075|10067|10074|10066|5
1652180790000|2022-05-10 11:06:30|10075.5|10067.5|10075|10067|10075.5|10069.5|10069.9|10064.1|25
1652180800000|2022-05-10 11:06:40|10074.7|10066.7|10076|10068|10076|10070.1|10070.9|10064.3|12
1652180810000|2022-05-10 11:06:50|10072.9|10070.1|10065|10057|10077|10071.5|10062.6|10057|97
1652180820000|2022-05-10 11:07:00|10066.2|10058.2|10070.3|10062.3|10070.3|10064.1|10065|10058.2|37
1652180830000|2022-05-10 11:07:10|10070.7|10062.7|10073|10065|10073|10067.1|10067.3|10062|10
1652180840000|2022-05-10 11:07:20|10072.9|10064.9|10073|10065|10073|10066.1|10067.6|10062|5
1652180850000|2022-05-10 11:07:30|10069.9|10067.1|10072|10064|10072|10067.1|10068.9|10063|2
1652180860000|2022-05-10 11:07:40|10070.9|10062.9|10068.7|10060.7|10071|10063.1|10065.6|10060.2|13
1652180870000|2022-05-10 11:07:50|10069|10061|10069|10061|10070|10064.5|10066.9|10061|2
1652180880000|2022-05-10 11:08:00|10066|10063.2|10067|10059|10068|10063.2|10063.9|10058|14
1652180890000|2022-05-10 11:08:10|10067.2|10059.2|10070|10062|10072.7|10067.1|10067.2|10059.2|27
1652180900000|2022-05-10 11:08:20|10067.3|10064.5|10074|10066|10074.2|10068.5|10067.3|10061.4|8
1652180910000|2022-05-10 11:08:30|10074.3|10066.3|10070|10062|10074.3|10068.1|10067.6|10062|11
1652180920000|2022-05-10 11:08:40|10067.3|10064.5|10068.9|10066.1|10074|10068.5|10067.3|10062|16
1652180930000|2022-05-10 11:08:50|10068.2|10065.4|10070.4|10062.4|10072|10065.5|10067.9|10062|16
1652180940000|2022-05-10 11:09:00|10067.3|10064.5|10067.4|10059.4|10069|10064.5|10063.9|10058|9
1652180950000|2022-05-10 11:09:10|10063.9|10061.1|10068|10060|10069|10062.8|10062.9|10058|5
1652180960000|2022-05-10 11:09:20|10065.6|10062.8|10070|10062|10074|10068.5|10065.6|10060|19
1652180970000|2022-05-10 11:09:30|10069.7|10061.7|10068|10060|10070.7|10063.8|10066.6|10059.7|2
1652180980000|2022-05-10 11:09:40|10069|10061|10067.4|10059.4|10069|10062.5|10064.9|10059.4|11
1652180990000|2022-05-10 11:09:50|10068|10060|10070|10062|10071|10063.1|10065.9|10059.4|5
1652181000000|2022-05-10 11:10:00|10070.7|10062.7|10064.4|10056.4|10072|10065.5|10061.6|10056|20
1652181010000|2022-05-10 11:10:10|10064|10056|10065.9|10063.1|10069|10063.5|10061.3|10055.4|18
1652181020000|2022-05-10 11:10:20|10068.4|10060.4|10067|10059|10068.4|10061.1|10063.6|10058|7
1652181030000|2022-05-10 11:10:30|10063.9|10061.1|10070|10062|10070|10064.1|10062.9|10058|11
1652181040000|2022-05-10 11:10:40|10069.9|10061.9|10078|10070|10078|10071.1|10066.6|10061.4|14
1652181050000|2022-05-10 11:10:50|10075.3|10072.5|10075|10067|10077|10072.5|10072.9|10067|10
1652181060000|2022-05-10 11:11:00|10072.6|10069.8|10073.6|10070.8|10077|10071.1|10072.6|10068|7
1652181070000|2022-05-10 11:11:10|10076|10068|10076|10068|10076.4|10070.1|10071.6|10066|8
1652181080000|2022-05-10 11:11:20|10073.3|10070.5|10070|10062|10075.4|10070.5|10069.9|10062|54
1652181090000|2022-05-10 11:11:30|10071|10063|10070.9|10062.9|10071|10063|10070|10062|1
1652181100000|2022-05-10 11:11:40|10070.7|10062.7|10073|10065|10074.4|10066.4|10067.3|10062|22
1652181110000|2022-05-10 11:11:50|10070.9|10068.1|10076|10068|10076.4|10069.5|10069.9|10065.3|4
1652181120000|2022-05-10 11:12:00|10073.6|10070.8|10076.3|10068.3|10081.7|10076.5|10072.9|10067.5|29
1652181130000|2022-05-10 11:12:10|10076.6|10068.6|10076.3|10068.3|10077.3|10070|10070.2|10064.7|29
1652181140000|2022-05-10 11:12:20|10077|10069|10073.9|10065.9|10077.3|10070.4|10071.2|10065.9|8
1652181150000|2022-05-10 11:12:30|10074.3|10066.3|10072.6|10064.6|10074.8|10069.4|10070.2|10064.6|3
1652181160000|2022-05-10 11:12:40|10069.5|10066.7|10069|10061|10072.3|10066.7|10066.9|10061|20
1652181170000|2022-05-10 11:12:50|10069.1|10061.1|10069|10061|10069.6|10062.4|10064.2|10057.6|10
1652181180000|2022-05-10 11:13:00|10069.3|10061.3|10067.6|10059.6|10069.3|10064.4|10064.5|10059.3|8
1652181190000|2022-05-10 11:13:10|10067|10059|10065|10057|10067.1|10060.5|10059.6|10053|27
1652181200000|2022-05-10 11:13:20|10061.5|10058.7|10060.3|10052.3|10064|10058.7|10057.2|10051.9|4
1652181210000|2022-05-10 11:13:30|10060.6|10052.6|10061.6|10053.6|10062.6|10056.7|10057.5|10052.6|5
1652181220000|2022-05-10 11:13:40|10059.2|10056.4|10060.2|10057.4|10065.3|10059.4|10059.2|10054.6|14
1652181230000|2022-05-10 11:13:50|10063.3|10055.3|10064.3|10056.3|10064.9|10059.5|10059.2|10053.6|8
1652181240000|2022-05-10 11:14:00|10064.6|10056.6|10062.3|10054.3|10065.3|10058.4|10058.5|10052.6|14
1652181250000|2022-05-10 11:14:10|10058.2|10055.4|10059.6|10051.6|10061.3|10055.7|10056.5|10050.3|17
1652181260000|2022-05-10 11:14:20|10060.3|10052.3|10058.3|10050.3|10061.3|10054.4|10055.5|10050.3|22
1652181270000|2022-05-10 11:14:30|10055.5|10052.7|10054.2|10051.4|10057.3|10052.7|10053.2|10047.9|10
1652181280000|2022-05-10 11:14:40|10053.9|10051.1|10055.6|10047.6|10056.6|10051.4|10052.2|10046.9|16
1652181290000|2022-05-10 11:14:50|10056.3|10048.3|10057.3|10049.3|10057.3|10052.4|10053|10047.6|7
1652181300000|2022-05-10 11:15:00|10059.3|10051.3|10055.3|10047.3|10059.3|10051.3|10055.3|10047.3|4
1652181310000|2022-05-10 11:15:10|10054.6|10046.6|10049.5|10046.7|10055.3|10048.2|10049.5|10046.3|10
1652181320000|2022-05-10 11:15:20|10050.5|10047.7|10051.3|10043.3|10054.3|10048|10048.8|10043.3|30
1652181330000|2022-05-10 11:15:30|10051.9|10043.9|10051.2|10048.4|10054.6|10050.4|10050.2|10043.9|11
1652181340000|2022-05-10 11:15:40|10053.6|10045.6|10052.6|10044.6|10053.6|10047.7|10050.2|10044.6|4
1652181350000|2022-05-10 11:15:50|10050.2|10047.4|10052.6|10044.6|10054.3|10047.4|10048.2|10042.3|10
1652181360000|2022-05-10 11:16:00|10052.3|10044.3|10050.5|10047.7|10052.3|10047.7|10048.2|10042.3|4
1652181370000|2022-05-10 11:16:10|10053.6|10045.6|10054.3|10046.3|10054.3|10048.4|10050.8|10044.3|1
1652181380000|2022-05-10 11:16:20|10051.2|10048.4|10052.3|10044.3|10052.6|10048.4|10049.2|10042.8|9
1652181390000|2022-05-10 11:16:30|10052|10044|10051.3|10043.3|10052.3|10046.4|10048.5|10042.6|9
1652181400000|2022-05-10 11:16:40|10052.3|10044.3|10046.9|10044.1|10052.3|10047.4|10046.9|10040|22
1652181410000|2022-05-10 11:16:50|10049.6|10041.6|10052|10044|10052.4|10047.1|10044.9|10040|22
1652181420000|2022-05-10 11:17:00|10051.7|10043.7|10050|10042|10053|10047.1|10047.9|10042|10
1652181430000|2022-05-10 11:17:10|10050.7|10042.7|10053|10045|10054|10047.1|10047.5|10042|13
1652181440000|2022-05-10 11:17:20|10053.7|10045.7|10050.9|10048.1|10054.1|10048.7|10050.9|10045|9
1652181450000|2022-05-10 11:17:30|10053.6|10045.6|10056|10048|10057.1|10050.1|10052.9|10045.6|16
1652181460000|2022-05-10 11:17:40|10053.3|10050.5|10058|10050|10058|10051.7|10052.9|10047.6|17
1652181470000|2022-05-10 11:17:50|10057|10049|10056|10048|10057.6|10052.4|10052.9|10047.9|8
1652181480000|2022-05-10 11:18:00|10052.9|10050.1|10054|10046|10055.5|10050.1|10048.9|10043.6|12
1652181490000|2022-05-10 11:18:10|10053|10045|10050|10042|10054|10047.7|10046.9|10041|10
1652181500000|2022-05-10 11:18:20|10049.6|10041.6|10036.3|10028.3|10050|10044.1|10036.3|10028.3|197
1652181510000|2022-05-10 11:18:30|10033.9|10031.1|10030.5|10022.5|10037|10032.4|10025.9|10020.5|82
1652181520000|2022-05-10 11:18:40|10030.6|10022.6|10030|10022|10031|10025.2|10024.8|10019|57
1652181530000|2022-05-10 11:18:50|10029.8|10021.8|10022.6|10019.8|10029.8|10023.8|10022.6|10017.3|34
1652181540000|2022-05-10 11:19:00|10022.2|10019.4|10018.9|10016.1|10024.7|10019.8|10018.9|10013|69
1652181550000|2022-05-10 11:19:10|10021.6|10013.6|10019|10011|10023|10017.1|10015.5|10010.7|25
1652181560000|2022-05-10 11:19:20|10015.9|10013.1|10022|10014|10022|10016.4|10015.5|10009|51
1652181570000|2022-05-10 11:19:30|10022.3|10014.3|10024|10016|10025|10019.4|10019.9|10014|19
1652181580000|2022-05-10 11:19:40|10025|10017|10025|10017|10025.5|10020.1|10021.9|10016.6|11
1652181590000|2022-05-10 11:19:50|10022.2|10019.4|10021.9|10019.1|10027|10021.1|10020.9|10015.6|14
1652181600000|2022-05-10 11:20:00|10024.3|10016.3|10021|10013|10026|10019.1|10018.9|10013|22
1652181610000|2022-05-10 11:20:10|10022|10014|10024|10016|10026|10020.4|10020.5|10014|14
1652181620000|2022-05-10 11:20:20|10025.1|10017.1|10027|10019|10029.5|10024.1|10023.9|10017.1|17
1652181630000|2022-05-10 11:20:30|10026|10018|10026.5|10023.7|10029|10024.7|10023.8|10018|13
1652181640000|2022-05-10 11:20:40|10027.9|10025.1|10029.6|10021.6|10029.6|10025.1|10024.9|10019|15
1652181650000|2022-05-10 11:20:50|10028.9|10020.9|10027|10019|10028.9|10023.1|10022.5|10017|23
1652181660000|2022-05-10 11:21:00|10026.3|10018.3|10025|10017|10026.6|10020.7|10021.2|10015.3|34
1652181670000|2022-05-10 11:21:10|10022.9|10020.1|10022|10014|10024.6|10020.1|10017.9|10012|17
1652181680000|2022-05-10 11:21:20|10019.9|10017.1|10026.7|10018.7|10026.7|10021.2|10019.2|10013.8|19
1652181690000|2022-05-10 11:21:30|10026|10018|10034|10026|10034|10028.1|10024.9|10018|11
1652181700000|2022-05-10 11:21:40|10033.8|10025.8|10032|10024|10033.8|10027.1|10029.9|10024|14
1652181710000|2022-05-10 11:21:50|10029.9|10027.1|10031|10023|10034|10028.4|10029.5|10023|8
1652181720000|2022-05-10 11:22:00|10030.5|10022.5|10029.3|10021.3|10030.5|10024.1|10026.9|10021|5
1652181730000|2022-05-10 11:22:10|10030|10022|10025|10017|10030|10023.2|10022.2|10016|2
1652181740000|2022-05-10 11:22:20|10024.7|10016.7|10023.3|10015.3|10024.7|10017.1|10019.9|10014|13
1652181750000|2022-05-10 11:22:30|10023.6|10015.6|10020.9|10018.1|10026|10020.4|10017.9|10013|19
1652181760000|2022-05-10 11:22:40|10023.6|10015.6|10019.9|10017.1|10024|10017.1|10019.9|10015|1
1652181770000|2022-05-10 11:22:50|10022.6|10014.6|10024|10016|10024.6|10019.1|10020.9|10014.6|11
1652181780000|2022-05-10 11:23:00|10021.2|10018.4|10024.6|10016.6|10028|10021.7|10021.2|10015.6|17
1652181790000|2022-05-10 11:23:10|10021.9|10019.1|10028|10020|10028|10022.1|10021.9|10016.6|7
1652181800000|2022-05-10 11:23:20|10028.1|10020.1|10029|10021|10030|10024.1|10025.9|10019|2
1652181810000|2022-05-10 11:23:30|10030|10022|10032|10024|10032|10025.1|10026.9|10021|5
1652181820000|2022-05-10 11:23:40|10027.9|10025.1|10030|10022|10031|10025.1|10025.9|10020.6|20
1652181830000|2022-05-10 11:23:50|10029|10021|10024.9|10022.1|10029|10022.4|10024.9|10019.3|2
1652181840000|2022-05-10 11:24:00|10027.6|10019.6|10027.3|10019.3|10029.5|10021.5|10027.3|10019.3|8
1652181850000|2022-05-10 11:24:10|10025.2|10022.4|10030|10022|10030|10024.4|10025.2|10020|19
1652181860000|2022-05-10 11:24:20|10031|10023|10033.3|10025.3|10034.8|10029.4|10030.1|10023|18
1652181870000|2022-05-10 11:24:30|10030.8|10028|10036.3|10028.3|10036.3|10031.7|10030.5|10024.9|15
1652181880000|2022-05-10 11:24:40|10036.4|10028.4|10041.3|10033.3|10041.3|10035.4|10033.2|10027.9|29
1652181890000|2022-05-10 11:24:50|10041.5|10033.5|10041.3|10033.3|10042.3|10034.4|10037.2|10032.3|17
1652181900000|2022-05-10 11:25:00|10041.5|10033.5|10040.9|10032.9|10042.8|10037.4|10038.2|10032.9|11
1652181910000|2022-05-10 11:25:10|10041.3|10033.3|10038.3|10030.3|10041.3|10034.4|10036.3|10028.3|23
1652181920000|2022-05-10 11:25:20|10038|10030|10046.5|10038.5|10046.5|10040.3|10035.5|10029.3|113
1652181930000|2022-05-10 11:25:30|10043.4|10040.6|10041.5|10033.5|10044.5|10040.6|10039.1|10032.5|13
1652181940000|2022-05-10 11:25:40|10039.1|10036.3|10042.5|10034.5|10042.5|10037|10038.4|10033.2|7
1652181950000|2022-05-10 11:25:50|10040.4|10037.6|10044.5|10036.5|10046.5|10040.3|10040.4|10036.5|13
1652181960000|2022-05-10 11:26:00|10040.4|10037.6|10045.5|10037.5|10046.9|10041.6|10040.4|10035.2|13
1652181970000|2022-05-10 11:26:10|10043.4|10040.6|10046.5|10038.5|10046.9|10041.3|10043.4|10036.9|4
1652181980000|2022-05-10 11:26:20|10042.4|10039.6|10046.5|10038.5|10046.5|10041|10042.4|10036.5|12
1652181990000|2022-05-10 11:26:30|10044.4|10041.6|10046.4|10043.6|10049.2|10043.6|10044.4|10038.7|23
1652182000000|2022-05-10 11:26:40|10049.2|10041.2|10050.5|10042.5|10050.5|10043.6|10046.1|10040.7|8
1652182010000|2022-05-10 11:26:50|10047.4|10044.6|10048.5|10040.5|10050.5|10044.7|10046.4|10040.5|12
1652182020000|2022-05-10 11:27:00|10045.8|10043|10045.2|10037.2|10047.5|10043|10042.4|10036.9|22
1652182030000|2022-05-10 11:27:10|10045.5|10037.5|10049.5|10041.5|10049.9|10044.6|10043.1|10037.5|7
1652182040000|2022-05-10 11:27:20|10049.2|10041.2|10049.2|10041.2|10049.2|10043.6|10046.1|10039.5|10
1652182050000|2022-05-10 11:27:30|10048.5|10040.5|10050.5|10042.5|10050.5|10045.6|10047|10040.5|6
1652182060000|2022-05-10 11:27:40|10048.1|10045.3|10050.5|10042.5|10051.4|10046.6|10047.4|10040.8|14
1652182070000|2022-05-10 11:27:50|10051.5|10043.5|10051.5|10043.5|10052.2|10046|10048.4|10041.5|15
1652182080000|2022-05-10 11:28:00|10051.7|10043.7|10051.5|10043.5|10051.7|10046|10048.4|10043.2|3
1652182090000|2022-05-10 11:28:10|10049.9|10041.9|10053.5|10045.5|10053.5|10046.3|10047.1|10041.5|6
1652182100000|2022-05-10 11:28:20|10051.1|10048.3|10055.5|10047.5|10055.5|10049.6|10051.1|10045.5|14
1652182110000|2022-05-10 11:28:30|10052.7|10049.9|10061.5|10053.5|10061.5|10056.6|10052.4|10047|27
1652182120000|2022-05-10 11:28:40|10061.2|10053.2|10060.5|10052.5|10061.2|10054.6|10057.4|10051.5|8
1652182130000|2022-05-10 11:28:50|10057.4|10054.6|10066.2|10058.2|10066.5|10059.3|10057.4|10052.7|35
1652182140000|2022-05-10 11:29:00|10066.5|10058.5|10065.5|10057.5|10067.2|10060.6|10063|10056.5|36
1652182150000|2022-05-10 11:29:10|10066|10058|10062.4|10059.6|10066|10059.6|10062.1|10056.5|7
1652182160000|2022-05-10 11:29:20|10065.5|10057.5|10062.5|10054.5|10065.5|10059.6|10059.4|10054.2|18
1652182170000|2022-05-10 11:29:30|10060.4|10057.6|10067.5|10059.5|10068.5|10062.6|10060.4|10055.9|6
1652182180000|2022-05-10 11:29:40|10066.5|10058.5|10071.5|10063.5|10072.5|10066.6|10064.1|10057.5|14
1652182190000|2022-05-10 11:29:50|10071.8|10063.8|10070.7|10062.7|10074.4|10067.6|10069.3|10061.5|30
1652182200000|2022-05-10 11:30:00|10070.5|10062.5|10069.5|10061.5|10071.2|10065|10067.1|10061.5|13
1652182210000|2022-05-10 11:30:10|10070.2|10062.2|10067.2|10059.2|10070.2|10064.6|10064.1|10058.5|11
1652182220000|2022-05-10 11:30:20|10066.8|10058.8|10066.4|10063.6|10069.5|10064|10063.4|10058.5|45
1652182230000|2022-05-10 11:30:30|10068.9|10060.9|10068.4|10065.6|10070.5|10065.6|10065.4|10060|17
1652182240000|2022-05-10 11:30:40|10071.2|10063.2|10069.8|10067|10074.5|10069|10068.9|10063.2|35
1652182250000|2022-05-10 11:30:50|10069.7|10066.9|10071.5|10063.5|10072.2|10066.9|10069.1|10063.2|8
1652182260000|2022-05-10 11:31:00|10067.7|10064.9|10069.4|10066.6|10072.2|10066.6|10066.4|10061.2|28
1652182270000|2022-05-10 11:31:10|10072.2|10064.2|10075.5|10067.5|10075.9|10070|10070.1|10064.2|15
1652182280000|2022-05-10 11:31:20|10073.4|10070.6|10075.4|10072.6|10078.5|10073.1|10073.4|10068.2|9
1652182290000|2022-05-10 11:31:30|10074.4|10071.6|10078.2|10070.2|10079.5|10073.6|10074.4|10069.5|20
1652182300000|2022-05-10 11:31:40|10079.2|10071.2|10075.2|10067.2|10079.5|10073.9|10074.4|10066.8|22
1652182310000|2022-05-10 11:31:50|10072.6|10069.8|10074.5|10066.5|10075.2|10069.8|10070.4|10065.5|19
1652182320000|2022-05-10 11:32:00|10071.4|10068.6|10067.4|10064.6|10074.5|10068.6|10067.4|10062.2|21
1652182330000|2022-05-10 11:32:10|10070.4|10062.4|10068.4|10065.6|10070.9|10065.6|10067.4|10062.2|17
1652182340000|2022-05-10 11:32:20|10071.2|10063.2|10064.4|10061.6|10071.2|10064.9|10063.7|10059.5|19
1652182350000|2022-05-10 11:32:30|10064.1|10061.3|10064.4|10061.6|10069.5|10063|10063.4|10058.2|23
1652182360000|2022-05-10 11:32:40|10063.4|10060.6|10074.8|10066.8|10074.8|10069.9|10063.4|10058|44
1652182370000|2022-05-10 11:32:50|10074.4|10066.4|10077.8|10069.8|10077.8|10070.9|10070.7|10065.5|14
1652182380000|2022-05-10 11:33:00|10075.1|10072.3|10078.8|10070.8|10078.9|10073.9|10073.1|10066.8|23
1652182390000|2022-05-10 11:33:10|10076.7|10073.9|10076.8|10068.8|10078.8|10073.9|10075.1|10068.8|14
1652182400000|2022-05-10 11:33:20|10077.3|10069.3|10078.8|10070.8|10080.2|10074.9|10075.7|10069.3|14
1652182410000|2022-05-10 11:33:30|10075.7|10072.9|10087.4|10079.4|10087.8|10082.9|10075.7|10070.3|101
1652182420000|2022-05-10 11:33:40|10087.1|10079.1|10094.1|10086.1|10094.7|10086.7|10083.7|10077.8|95
1652182430000|2022-05-10 11:33:50|10094.6|10086.6|10099.7|10091.7|10101.7|10094.2|10090.3|10083.1|237
1652182440000|2022-05-10 11:34:00|10099.4|10091.4|10096.1|10088.1|10099.4|10093.8|10091|10085.4|91
1652182450000|2022-05-10 11:34:10|10094|10091.2|10099.1|10091.1|10100.1|10095.2|10094|10087.7|37
1652182460000|2022-05-10 11:34:20|10096|10093.2|10098.7|10090.7|10101.7|10096.2|10096|10090.1|45
1652182470000|2022-05-10 11:34:30|10099.4|10091.4|10098.7|10090.7|10100.7|10094.2|10095|10089.1|110
1652182480000|2022-05-10 11:34:40|10099.1|10091.1|10099.1|10091.1|10099.7|10094.2|10096|10090.7|6
1652182490000|2022-05-10 11:34:50|10098.1|10090.1|10103.3|10100.5|10106|10100.5|10098.1|10090.1|65
1652182500000|2022-05-10 11:35:00|10106|10098|10107.4|10099.4|10110.9|10104.5|10101.3|10096.4|104
1652182510000|2022-05-10 11:35:10|10104.3|10101.5|10111.4|10103.4|10111.4|10106.5|10103.3|10097.9|83
1652182520000|2022-05-10 11:35:20|10109.6|10106.8|10119.4|10111.4|10119.4|10114.1|10108.9|10103.4|45
1652182530000|2022-05-10 11:35:30|10119.2|10111.2|10113.3|10105.3|10119.7|10113.5|10110.9|10105.3|80
1652182540000|2022-05-10 11:35:40|10110.9|10108.1|10112.3|10104.3|10114.3|10108.2|10108.2|10103|43
1652182550000|2022-05-10 11:35:50|10112.7|10104.7|10116|10108|10116|10110.4|10110.9|10104.3|30
1652182560000|2022-05-10 11:36:00|10113.8|10111|10115.3|10107.3|10118.5|10115.7|10112.6|10107.3|62
1652182570000|2022-05-10 11:36:10|10112.6|10109.8|10113.2|10110.4|10117.3|10111.8|10112.6|10107.7|39
1652182580000|2022-05-10 11:36:20|10115.7|10107.7|10114.3|10106.3|10115.7|10108.8|10111.2|10105.3|8
1652182590000|2022-05-10 11:36:30|10114.1|10106.1|10112.7|10104.7|10114.7|10109.4|10109.9|10104.3|9
1652182600000|2022-05-10 11:36:40|10112.3|10104.3|10121.3|10113.3|10121.3|10115.1|10106|10101|89
1652182610000|2022-05-10 11:36:50|10120.7|10112.7|10130.2|10122.2|10131.3|10124.4|10120.3|10112.3|63
1652182620000|2022-05-10 11:37:00|10130.1|10122.1|10135|10127|10135.3|10129.7|10127|10121.3|69
1652182630000|2022-05-10 11:37:10|10132.2|10129.4|10131.2|10128.4|10134.7|10129.4|10131.2|10125.7|41
1652182640000|2022-05-10 11:37:20|10134|10126|10135.3|10127.3|10135.3|10130.4|10128.2|10123.3|68
1652182650000|2022-05-10 11:37:30|10132.2|10129.4|10144.3|10136.3|10144.8|10139.8|10131.2|10125.7|67
1652182660000|2022-05-10 11:37:40|10144.5|10136.5|10142.3|10134.3|10144.5|10138.5|10138.2|10132.8|46
1652182670000|2022-05-10 11:37:50|10140.2|10137.4|10139.3|10131.3|10143.7|10137.4|10136.2|10131.3|36
1652182680000|2022-05-10 11:38:00|10140.3|10132.3|10146.3|10138.3|10147.3|10141.4|10136.2|10131|51
1652182690000|2022-05-10 11:38:10|10145.3|10137.3|10149.3|10141.3|10152.3|10146.8|10141.9|10136|65
1652182700000|2022-05-10 11:38:20|10146.9|10144.1|10149.2|10146.4|10152.7|10147.4|10146.9|10141.3|32
1652182710000|2022-05-10 11:38:30|10152|10144|10165.6|10157.6|10168|10162.1|10148.2|10142.7|268
1652182720000|2022-05-10 11:38:40|10165|10157|10164.5|10161.7|10169.6|10163.7|10159.9|10154.6|93
1652182730000|2022-05-10 11:38:50|10167.6|10159.6|10155.3|10147.3|10167.6|10159.6|10152.2|10146.3|92
1652182740000|2022-05-10 11:39:00|10153.4|10150.6|10149.7|10141.7|10157.4|10150.9|10146.6|10141.3|50
1652182750000|2022-05-10 11:39:10|10149.3|10141.3|10151.7|10148.9|10154.3|10149.4|10149.2|10141.3|39
1652182760000|2022-05-10 11:39:20|10152.2|10149.4|10159.3|10151.3|10162.2|10155.8|10152.2|10147.6|41
1652182770000|2022-05-10 11:39:30|10159.1|10151.1|10158.6|10155.8|10165.7|10160.1|10157.2|10151.1|38
1652182780000|2022-05-10 11:39:40|10160.4|10152.4|10155.9|10153.1|10160.4|10155.4|10154.6|10148.7|29
1652182790000|2022-05-10 11:39:50|10156.5|10153.7|10163.3|10155.3|10165.3|10159.4|10156.5|10150.7|41
1652182800000|2022-05-10 11:40:00|10160.2|10157.4|10161.7|10153.7|10163.3|10157.8|10158.6|10153|27
1652182810000|2022-05-10 11:40:10|10158.6|10155.8|10158.1|10150.1|10161.2|10155.8|10154.3|10148.4|35
1652182820000|2022-05-10 11:40:20|10156|10153.2|10157.4|10149.4|10160.1|10153.8|10154.3|10149.4|31
1652182830000|2022-05-10 11:40:30|10156|10148|10146.7|10143.9|10156|10148.5|10146.7|10142.4|35
1652182840000|2022-05-10 11:40:40|10147|10144.2|10148.8|10140.8|10150.7|10145.2|10143.7|10137.8|51
1652182850000|2022-05-10 11:40:50|10145.7|10142.9|10148.8|10140.8|10149.8|10144.9|10145.7|10139.8|15
1652182860000|2022-05-10 11:41:00|10146|10143.2|10152.4|10144.4|10157.6|10150.2|10146|10140.4|62
1652182870000|2022-05-10 11:41:10|10151|10143|10153|10145|10154.5|10148.1|10145.9|10140.5|13
1652182880000|2022-05-10 11:41:20|10154|10146|10153.4|10145.4|10155|10149.8|10149.9|10144|13
1652182890000|2022-05-10 11:41:30|10149.3|10146.5|10156|10148|10156.4|10151.1|10146.9|10141.4|17
1652182900000|2022-05-10 11:41:40|10153.3|10150.5|10153.9|10151.1|10158|10151.6|10153.3|10147.4|15
1652182910000|2022-05-10 11:41:50|10157|10149|10163.7|10155.7|10163.7|10158.4|10156.9|10149|24
1652182920000|2022-05-10 11:42:00|10164.3|10156.3|10164.3|10156.3|10165.7|10159.4|10161.6|10155.3|27
1652182930000|2022-05-10 11:42:10|10162.2|10159.4|10159.4|10151.4|10165.3|10159.8|10156.9|10151|48
1652182940000|2022-05-10 11:42:20|10156.6|10153.8|10158.1|10150.1|10159|10154.1|10152.6|10148|22
1652182950000|2022-05-10 11:42:30|10157|10149|10156|10148|10158|10152.5|10151.9|10146|16
1652182960000|2022-05-10 11:42:40|10155.8|10147.8|10153.7|10145.7|10155.8|10147.8|10152|10144|5
1652182970000|2022-05-10 11:42:50|10154|10146|10153.8|10145.8|10155|10149.5|10149.9|10145|8
1652182980000|2022-05-10 11:43:00|10153|10145|10159.5|10151.5|10162|10156.5|10150.9|10145|39
1652182990000|2022-05-10 11:43:10|10160|10152|10159.8|10151.8|10162|10155.9|10154.9|10148|29
1652183000000|2022-05-10 11:43:20|10156.6|10153.8|10159|10151|10159.7|10154.1|10155.9|10150.7|8
1652183010000|2022-05-10 11:43:30|10156.9|10154.1|10161.2|10153.2|10162|10156.5|10156.9|10152|19
1652183020000|2022-05-10 11:43:40|10161.7|10153.7|10161|10153|10162.4|10157.1|10150.6|10145|79
1652183030000|2022-05-10 11:43:50|10160|10157.2|10163.6|10160.8|10167|10161.4|10158.5|10153|35
1652183040000|2022-05-10 11:44:00|10163.2|10160.4|10163|10155|10164.7|10160.4|10158.9|10153.4|26
1652183050000|2022-05-10 11:44:10|10161.3|10158.5|10160.9|10158.1|10165|10159.1|10160.6|10155|9
1652183060000|2022-05-10 11:44:20|10163|10155|10154.9|10152.1|10164|10158.1|10154.9|10150|22
1652183070000|2022-05-10 11:44:30|10157|10149|10150.5|10142.5|10157|10151.1|10146.9|10141.7|60
1652183080000|2022-05-10 11:44:40|10150.7|10142.7|10153.4|10145.4|10157|10149.8|10149.9|10142.7|27
1652183090000|2022-05-10 11:44:50|10151|10143|10150.3|10142.3|10151|10145.5|10146.9|10140|22
1652183100000|2022-05-10 11:45:00|10152|10144|10147.8|10139.8|10152|10145.1|10142.9|10137.7|32
1652183110000|2022-05-10 11:45:10|10146|10138|10142.9|10140.1|10149|10143.5|10140.6|10135|54
1652183120000|2022-05-10 11:45:20|10146|10138|10147.7|10139.7|10148.4|10142.1|10143.6|10138|15
1652183130000|2022-05-10 11:45:30|10147.3|10139.3|10142.9|10140.1|10147.3|10141.1|10142.9|10138|8
1652183140000|2022-05-10 11:45:40|10143.6|10140.8|10149.9|10147.1|10153|10147.1|10143.6|10139|29
1652183150000|2022-05-10 11:45:50|10149.7|10146.9|10152.2|10149.4|10157.3|10150.4|10148.9|10143|55
1652183160000|2022-05-10 11:46:00|10154.3|10146.3|10149.2|10146.4|10154.3|10149.4|10148.1|10142.7|15
1652183170000|2022-05-10 11:46:10|10151.3|10143.3|10149|10141|10152.3|10146.8|10148.6|10141|27
1652183180000|2022-05-10 11:46:20|10149.4|10141.4|10146.9|10144.1|10150|10144.1|10145.6|10140|15
1652183190000|2022-05-10 11:46:30|10149|10141|10145|10137|10149|10144.1|10142.9|10137|14
1652183200000|2022-05-10 11:46:40|10144|10136|10137.7|10129.7|10144.7|10138.9|10134.9|10129|36
1652183210000|2022-05-10 11:46:50|10137.4|10129.4|10141|10133|10142|10136.5|10135.9|10129.4|16
1652183220000|2022-05-10 11:47:00|10138.9|10136.1|10143.4|10135.4|10147.5|10141.1|10138.3|10131.7|30
1652183230000|2022-05-10 11:47:10|10142.3|10139.5|10137.4|10129.4|10144.4|10139.5|10136.3|10129.4|30
1652183240000|2022-05-10 11:47:20|10134.3|10131.5|10136.4|10128.4|10139.4|10133.5|10134.3|10128.4|22
1652183250000|2022-05-10 11:47:30|10136|10128|10142|10134|10143|10137.5|10133.6|10125.7|41
1652183260000|2022-05-10 11:47:40|10142.3|10134.3|10141|10133|10143|10137.1|10138.3|10133|26
1652183270000|2022-05-10 11:47:50|10138|10135.2|10140|10132|10141.9|10136.5|10135.9|10130|8
1652183280000|2022-05-10 11:48:00|10141|10133|10149|10141|10152|10144.8|10140|10132|58
1652183290000|2022-05-10 11:48:10|10146|10143.2|10143.4|10135.4|10148|10143.2|10141|10133|16
1652183300000|2022-05-10 11:48:20|10143|10135|10140|10132|10144|10138.5|10136.6|10130|20
1652183310000|2022-05-10 11:48:30|10140.3|10132.3|10143|10135|10144.4|10139.1|10139.6|10132.3|10
1652183320000|2022-05-10 11:48:40|10140.8|10138|10144.6|10141.8|10148|10142.1|10140.8|10135|12
1652183330000|2022-05-10 11:48:50|10149|10141|10149.9|10141.9|10150|10144.1|10145.6|10140|18
1652183340000|2022-05-10 11:49:00|10149.5|10141.5|10150.5|10142.5|10154.7|10148.8|10147.9|10141.5|18
1652183350000|2022-05-10 11:49:10|10150.7|10142.7|10148|10140|10152|10144|10145.6|10140|3
1652183360000|2022-05-10 11:49:20|10145.3|10142.5|10145|10137|10149|10143.1|10141.9|10136.4|7
1652183370000|2022-05-10 11:49:30|10146|10138|10143|10135|10146.4|10141.1|10143|10135|3
1652183380000|2022-05-10 11:49:40|10142.4|10134.4|10142.4|10134.4|10143|10135|10142|10134|1
1652183390000|2022-05-10 11:49:50|10143|10135|10143|10135|10143.5|10138.1|10140.9|10134|7
1652183400000|2022-05-10 11:50:00|10143.3|10135.3|10144|10136|10144.5|10139.1|10141.9|10135.3|2
1652183410000|2022-05-10 11:50:10|10144.2|10136.2|10144|10136|10146|10140.5|10141.5|10133.5|26
1652183420000|2022-05-10 11:50:20|10144.3|10136.3|10144.9|10142.1|10149|10143.5|10143.9|10136.3|20
1652183430000|2022-05-10 11:50:30|10148.2|10140.2|10144|10136|10148.2|10142.1|10143.3|10135.5|5
1652183440000|2022-05-10 11:50:40|10141.7|10133.7|10137.9|10135.1|10142.7|10137.1|10136.9|10131.7|14
1652183450000|2022-05-10 11:50:50|10140.7|10132.7|10138.9|10130.9|10140.7|10135.1|10136.9|10130.4|7
1652183460000|2022-05-10 11:51:00|10138.5|10130.5|10137.7|10129.7|10138.7|10132.1|10134.6|10129|8
1652183470000|2022-05-10 11:51:10|10135.2|10132.4|10140|10132|10140.2|10134.8|10135.2|10129.8|5
1652183480000|2022-05-10 11:51:20|10138.7|10130.7|10138|10130|10138.7|10132.5|10134.9|10128.9|6
1652183490000|2022-05-10 11:51:30|10137|10129|10139.7|10131.7|10139.7|10132.8|10134.9|10129|9
1652183500000|2022-05-10 11:51:40|10137.6|10134.8|10136.4|10128.4|10140|10134.8|10133.9|10128.4|19
1652183510000|2022-05-10 11:51:50|10134.7|10126.7|10134.6|10131.8|10137|10131.8|10131.9|10126.7|12
1652183520000|2022-05-10 11:52:00|10134.9|10132.1|10137.4|10129.4|10139.7|10134.4|10134.3|10129|24
1652183530000|2022-05-10 11:52:10|10137.3|10129.3|10137.9|10135.1|10140.7|10135.1|10135.9|10129|11
1652183540000|2022-05-10 11:52:20|10140.7|10132.7|10144.3|10136.3|10147.8|10142.4|10137.6|10132.3|157
1652183550000|2022-05-10 11:52:30|10141.6|10138.8|10140.9|10132.9|10143.9|10138.8|10138.2|10132.9|7
1652183560000|2022-05-10 11:52:40|10140.7|10132.7|10132|10124|10140.7|10132.7|10128.6|10122|61
1652183570000|2022-05-10 11:52:50|10131|10123|10131|10123|10131.7|10126.1|10127.9|10122.7|18
1652183580000|2022-05-10 11:53:00|10128.9|10126.1|10131|10123|10135|10129.5|10128.6|10123|24
1652183590000|2022-05-10 11:53:10|10131.3|10123.3|10124.6|10121.8|10132|10125.8|10124.6|10119|12
1652183600000|2022-05-10 11:53:20|10127|10119|10124.9|10122.1|10129.2|10123.8|10123.8|10118|28
1652183610000|2022-05-10 11:53:30|10127.9|10119.9|10126|10118|10129|10123.5|10125.3|10118|15
1652183620000|2022-05-10 11:53:40|10125.7|10117.7|10121|10113|10125.7|10119.5|10118.6|10113|28
1652183630000|2022-05-10 11:53:50|10122.1|10114.1|10125|10117|10126|10119.4|10119.3|10114.1|52
1652183640000|2022-05-10 11:54:00|10122.6|10119.8|10123|10115|10125.9|10119.8|10119.9|10114.4|15
1652183650000|2022-05-10 11:54:10|10120.8|10118|10125|10117|10126|10120.1|10120.4|10116|23
1652183660000|2022-05-10 11:54:20|10122.9|10120.1|10121|10113|10125.4|10120.1|10120.9|10113|24
1652183670000|2022-05-10 11:54:30|10118.5|10115.7|10122|10114|10124|10117.7|10118.5|10112.4|77
1652183680000|2022-05-10 11:54:40|10118.9|10116.1|10120.5|10117.7|10124|10118.1|10118.9|10114|12
1652183690000|2022-05-10 11:54:50|10123|10115|10120|10112|10123|10117.2|10116.2|10110.4|54
1652183700000|2022-05-10 11:55:00|10119.7|10111.7|10118.6|10110.6|10119.7|10113.1|10113.5|10108|17
1652183710000|2022-05-10 11:55:10|10118.4|10110.4|10113|10105|10118.4|10110.4|10108.9|10103|35
1652183720000|2022-05-10 11:55:20|10112.7|10104.7|10113|10105|10115.4|10110.1|10108.9|10103.9|30
1652183730000|2022-05-10 11:55:30|10112.7|10104.7|10111.5|10108.7|10113.6|10108.7|10108.9|10103.6|13
1652183740000|2022-05-10 11:55:40|10114.3|10106.3|10114.4|10106.4|10114.6|10109.1|10111.6|10106|12
1652183750000|2022-05-10 11:55:50|10111.3|10108.5|10115.6|10107.6|10115.6|10110.1|10109.8|10104|26
1652183760000|2022-05-10 11:56:00|10115.5|10107.5|10108.6|10105.8|10116.6|10110.5|10107.3|10101.6|75
1652183770000|2022-05-10 11:56:10|10108.3|10105.5|10109.3|10106.5|10111.7|10106.5|10108.3|10101.7|10
1652183780000|2022-05-10 11:56:20|10110.3|10107.5|10115|10107|10117.4|10111.1|10110.3|10104.4|44
1652183790000|2022-05-10 11:56:30|10115.6|10107.6|10116.7|10108.7|10119.4|10113.7|10113.5|10107.6|20
1652183800000|2022-05-10 11:56:40|10115.6|10107.6|10115|10107|10116|10109.7|10112.3|10106.7|3
1652183810000|2022-05-10 11:56:50|10112.3|10109.5|10116.7|10108.7|10124|10118.1|10112.3|10106.4|44
1652183820000|2022-05-10 11:57:00|10114.6|10111.8|10117.7|10109.7|10118.4|10112.8|10114.1|10108.7|12
1652183830000|2022-05-10 11:57:10|10117.4|10109.4|10115.6|10112.8|10122.4|10115.8|10114.3|10108.2|41
1652183840000|2022-05-10 11:57:20|10117.7|10109.7|10118.7|10110.7|10119.4|10113.8|10114.6|10109.4|5
1652183850000|2022-05-10 11:57:30|10119|10111|10113.7|10105.7|10119.7|10114.5|10113.7|10105.7|12
1652183860000|2022-05-10 11:57:40|10113.4|10105.4|10112.7|10104.7|10113.4|10105.5|10107.3|10100.7|22
1652183870000|2022-05-10 11:57:50|10113|10105|10112.7|10104.7|10113.7|10107.8|10109.6|10104.4|5
1652183880000|2022-05-10 11:58:00|10113|10105|10113.6|10110.8|10118.7|10112.5|10111.6|10105|17
1652183890000|2022-05-10 11:58:10|10116.4|10108.4|10124.4|10116.4|10125.4|10119.7|10114.3|10108.4|55
1652183900000|2022-05-10 11:58:20|10124|10116|10126|10118|10131|10124.1|10121.9|10116|32
1652183910000|2022-05-10 11:58:30|10124.5|10121.7|10122.9|10120.1|10129.1|10124.1|10122.9|10116|30
1652183920000|2022-05-10 11:58:40|10123.3|10120.5|10124.4|10116.4|10126.4|10121.1|10121.9|10116.4|13
1652183930000|2022-05-10 11:58:50|10122.9|10114.9|10125.4|10117.4|10126.5|10120.5|10118.9|10112|23
1652183940000|2022-05-10 11:59:00|10125.1|10117.1|10125.6|10117.6|10125.6|10117.6|10124|10116|6
1652183950000|2022-05-10 11:59:10|10126|10118|10126.4|10118.4|10127.4|10124.1|10121.5|10116.4|18
1652183960000|2022-05-10 11:59:20|10126|10118|10119.7|10111.7|10129|10121|10116.6|10111.2|73
1652183970000|2022-05-10 11:59:30|10116.7|10113.9|10116.1|10108.1|10119.1|10114.2|10113.6|10108.1|42
1652183980000|2022-05-10 11:59:40|10113.6|10110.8|10110.3|10107.5|10117.1|10111.2|10110.3|10104.4|76
1652183990000|2022-05-10 11:59:50|10110.6|10107.8|10108|10105.2|10115.7|10107.8|10108|10102.7|23
1652184000000|2022-05-10 12:00:00|10107.6|10104.8|10110.4|10102.4|10112.4|10106.9|10107.3|10100.1|59
1652184010000|2022-05-10 12:00:10|10107.7|10104.9|10112.4|10104.4|10113.4|10106.9|10106.7|10100.4|25
1652184020000|2022-05-10 12:00:20|10110.2|10107.4|10112.3|10109.5|10116.4|10110.9|10110.2|10105.1|14
1652184030000|2022-05-10 12:00:30|10114.8|10106.8|10116.4|10108.4|10117.4|10111.5|10112.6|10106.8|21
1652184040000|2022-05-10 12:00:40|10115.9|10107.9|10111.6|10108.8|10115.9|10108.8|10109.3|10103.4|30
1652184050000|2022-05-10 12:00:50|10115.3|10107.3|10110.6|10107.8|10115.7|10109.8|10110.6|10105.1|11
1652184060000|2022-05-10 12:01:00|10112.8|10104.8|10105.7|10097.7|10113.1|10107.8|10102.2|10096.7|80
1652184070000|2022-05-10 12:01:10|10103.2|10100.4|10111|10103|10111|10105.6|10099.6|10094.2|414
1652184080000|2022-05-10 12:01:20|10108.2|10105.4|10114.5|10111.7|10118|10111.7|10108.2|10102.5|45
1652184090000|2022-05-10 12:01:30|10114.9|10112.1|10112.3|10104.3|10119|10112.7|10109.2|10104|29
1652184100000|2022-05-10 12:01:40|10109.9|10107.1|10107.3|10099.3|10112.3|10107.1|10103.9|10098.1|30
1652184110000|2022-05-10 12:01:50|10104.9|10102.1|10102.9|10100.1|10107.3|10102.1|10102.9|10097|10
1652184120000|2022-05-10 12:02:00|10103.2|10100.4|10113.4|10110.6|10116|10110.7|10103.2|10097.9|55
1652184130000|2022-05-10 12:02:10|10116.1|10108.1|10117|10109|10118|10112.1|10112.5|10107|7
1652184140000|2022-05-10 12:02:20|10116.7|10108.7|10113|10105|10116.7|10110.1|10111.9|10104|31
1652184150000|2022-05-10 12:02:30|10110.8|10108|10110|10102|10115.4|10109.3|10107.2|10102|69
1652184160000|2022-05-10 12:02:40|10107.2|10104.4|10107|10099|10109|10104.4|10104.2|10098.6|6
1652184170000|2022-05-10 12:02:50|10107.3|10099.3|10109|10101|10112|10106.1|10105.2|10099.3|14
1652184180000|2022-05-10 12:03:00|10105.5|10102.7|10106|10098|10108|10103.1|10101.9|10097|35
1652184190000|2022-05-10 12:03:10|10103.2|10100.4|10106.3|10098.3|10108|10101.4|10100.2|10094.7|63
1652184200000|2022-05-10 12:03:20|10102.6|10099.8|10103.7|10095.7|10105.4|10100.2|10099.2|10093.7|25
1652184210000|2022-05-10 12:03:30|10101.2|10098.4|10105.6|10102.8|10108.7|10102.8|10100.6|10095.7|33
1652184220000|2022-05-10 12:03:40|10105|10102.2|10101.7|10093.7|10107.4|10102.2|10097.6|10092.3|20
1652184230000|2022-05-10 12:03:50|10099.6|10096.8|10100.6|10097.8|10104.1|10097.8|10099.6|10094.3|11
1652184240000|2022-05-10 12:04:00|10103.1|10095.1|10103.7|10095.7|10104.7|10099.4|10098.6|10093.3|17
1652184250000|2022-05-10 12:04:10|10104.1|10096.1|10109.7|10101.7|10111.7|10104.8|10104.1|10096.1|29
1652184260000|2022-05-10 12:04:20|10110|10102|10105.7|10097.7|10110.7|10105.8|10103.2|10097.7|14
1652184270000|2022-05-10 12:04:30|10103|10100.2|10100.6|10097.8|10107.7|10102.3|10100.6|10095.7|15
1652184280000|2022-05-10 12:04:40|10100.3|10097.5|10100.7|10092.7|10103.7|10097.5|10099.2|10092.7|20
1652184290000|2022-05-10 12:04:50|10098|10095.2|10104.7|10096.7|10105.3|10099.8|10098|10092.3|20
1652184300000|2022-05-10 12:05:00|10104.1|10096.1|10104|10101.2|10107.7|10101.8|10103.6|10095.7|8
1652184310000|2022-05-10 12:05:10|10106.3|10098.3|10106.6|10103.8|10108.7|10103.8|10103.2|10097.7|24
1652184320000|2022-05-10 12:05:20|10107.7|10099.7|10107.7|10099.7|10109.1|10103.2|10104.2|10098.7|11
1652184330000|2022-05-10 12:05:30|10105|10102.2|10102.3|10094.3|10107.1|10102.2|10099.2|10093.7|9
1652184340000|2022-05-10 12:05:40|10100.7|10092.7|10094.2|10086.2|10100.7|10093.1|10090.6|10084.7|87
1652184350000|2022-05-10 12:05:50|10093.8|10085.8|10091.4|10083.4|10093.8|10088.8|10089.3|10082.8|228
1652184360000|2022-05-10 12:06:00|10090.8|10082.8|10091.1|10083.1|10094.4|10088.2|10088.3|10082.8|62
1652184370000|2022-05-10 12:06:10|10092.1|10084.1|10095.8|10087.8|10095.8|10090.2|10090.5|10084.1|18
1652184380000|2022-05-10 12:06:20|10093|10090.2|10096.1|10088.1|10097.8|10093.7|10092.7|10086.1|33
1652184390000|2022-05-10 12:06:30|10096.4|10088.4|10094|10091.2|10096.8|10091.2|10094|10088.4|1
1652184400000|2022-05-10 12:06:40|10093.7|10090.9|10094.5|10086.5|10096.1|10090.9|10090|10085.1|20
1652184410000|2022-05-10 12:06:50|10091.7|10088.9|10090.4|10087.6|10096.1|10089.2|10090.4|10085.1|13
1652184420000|2022-05-10 12:07:00|10092.8|10084.8|10093.1|10085.1|10093.8|10088.2|10090|10084.1|6
1652184430000|2022-05-10 12:07:10|10090|10087.2|10089.8|10081.8|10092.5|10087.2|10082.7|10077.8|62
1652184440000|2022-05-10 12:07:20|10087|10084.2|10087.1|10079.1|10091.1|10085.2|10084|10078.8|21
1652184450000|2022-05-10 12:07:30|10085|10082.2|10089.1|10081.1|10090.5|10084.1|10085|10078.8|32
1652184460000|2022-05-10 12:07:40|10086|10083.2|10087.1|10079.1|10088.5|10083.2|10084|10078.1|3
1652184470000|2022-05-10 12:07:50|10084.7|10081.9|10087|10084.2|10090.1|10084.2|10084.7|10077.1|18
1652184480000|2022-05-10 12:08:00|10087.7|10084.9|10095.1|10087.1|10096.1|10090.2|10087.7|10083.1|57
1652184490000|2022-05-10 12:08:10|10096.1|10088.1|10093.1|10085.1|10096.1|10090.2|10091|10084.8|14
1652184500000|2022-05-10 12:08:20|10093.5|10085.5|10095.1|10087.1|10098.1|10091.9|10090|10085|30
1652184510000|2022-05-10 12:08:30|10092.1|10089.3|10095.1|10087.1|10097.1|10089.4|10091|10085.8|11
1652184520000|2022-05-10 12:08:40|10094.1|10086.1|10096.8|10088.8|10096.8|10090.2|10092|10084.5|22
1652184530000|2022-05-10 12:08:50|10096.1|10088.1|10095|10092.2|10097.8|10092.2|10094|10088.1|11
1652184540000|2022-05-10 12:09:00|10097.2|10089.2|10095.5|10087.5|10099.1|10094.2|10093|10087.5|25
1652184550000|2022-05-10 12:09:10|10095.8|10087.8|10095.1|10087.1|10097.1|10091.2|10091|10086.1|14
1652184560000|2022-05-10 12:09:20|10092|10089.2|10096.5|10088.5|10099.1|10093.2|10089.9|10084.5|36
1652184570000|2022-05-10 12:09:30|10096.8|10088.8|10093.1|10085.1|10096.8|10088.8|10091|10084.1|10
1652184580000|2022-05-10 12:09:40|10092.8|10084.8|10090.1|10082.1|10092.8|10087.2|10087|10081.5|8
1652184590000|2022-05-10 12:09:50|10090.5|10082.5|10096.1|10088.1|10096.1|10090.2|10090|10082.1|49
1652184600000|2022-05-10 12:10:00|10095.1|10087.1|10092.5|10084.5|10096.2|10091.2|10092.5|10084.5|18
1652184610000|2022-05-10 12:10:10|10090|10087.2|10094.1|10086.1|10094.1|10088.2|10090|10084.5|5
1652184620000|2022-05-10 12:10:20|10096.1|10088.1|10094.1|10086.1|10096.1|10090.6|10091|10085.5|8
1652184630000|2022-05-10 12:10:30|10091|10088.2|10095.1|10087.1|10095.1|10088.2|10090|10084.4|22
1652184640000|2022-05-10 12:10:40|10094.8|10086.8|10098.1|10090.1|10099.5|10094.2|10089.7|10084.3|65
1652184650000|2022-05-10 12:10:50|10095|10092.2|10075.2|10067.2|10097.6|10092.2|10066.7|10061.2|349
1652184660000|2022-05-10 12:11:00|10074.2|10066.2|10077.8|10069.8|10077.8|10071.9|10070.7|10064.9|65
1652184670000|2022-05-10 12:11:10|10074.7|10071.9|10078.8|10070.8|10079.8|10074.4|10074.7|10069.1|26
1652184680000|2022-05-10 12:11:20|10079.2|10071.2|10080.5|10072.5|10082.5|10075.9|10078.4|10071.2|73
1652184690000|2022-05-10 12:11:30|10079.8|10071.8|10085.1|10077.1|10086.1|10080.2|10078.1|10071.8|31
1652184700000|2022-05-10 12:11:40|10082.6|10079.8|10085.1|10077.1|10087.1|10081.2|10082|10076.1|16
1652184710000|2022-05-10 12:11:50|10085.4|10077.4|10086.1|10078.1|10089.1|10083.6|10083.6|10076.1|19
1652184720000|2022-05-10 12:12:00|10085|10082.2|10092.1|10084.1|10093.1|10088.2|10085|10080.1|20
1652184730000|2022-05-10 12:12:10|10093.1|10085.1|10093|10090.2|10094.1|10090.2|10088|10082.5|43
1652184740000|2022-05-10 12:12:20|10095.1|10087.1|10097.4|10094.6|10100.1|10094.6|10093.5|10087.1|61
1652184750000|2022-05-10 12:12:30|10097.9|10095.1|10104.5|10096.5|10106.1|10100.6|10097.3|10091.7|106
1652184760000|2022-05-10 12:12:40|10102|10099.2|10117.4|10109.4|10118.4|10111.5|10102|10096.1|75
1652184770000|2022-05-10 12:12:50|10117.7|10109.7|10119.4|10111.4|10125.7|10118.6|10115.9|10109.7|97
1652184780000|2022-05-10 12:13:00|10116.9|10114.1|10123.1|10115.1|10123.4|10116.8|10115.9|10110|49
1652184790000|2022-05-10 12:13:10|10122.1|10114.1|10123.9|10121.1|10126.4|10121.1|10117.3|10111.7|32
1652184800000|2022-05-10 12:13:20|10124.3|10121.5|10124.4|10116.4|10128.4|10122.5|10123.3|10116.4|46
1652184810000|2022-05-10 12:13:30|10124.1|10116.1|10122.4|10114.4|10124.7|10119.5|10118.3|10113.4|19
1652184820000|2022-05-10 12:13:40|10119.9|10117.1|10120.1|10112.1|10124.1|10118.5|10116.3|10110.7|34
1652184830000|2022-05-10 12:13:50|10119.1|10111.1|10116.1|10108.1|10119.5|10114.2|10116.1|10108.1|16
1652184840000|2022-05-10 12:14:00|10116.2|10108.2|10118.1|10110.1|10119.2|10113.8|10115.4|10108.1|10
1652184850000|2022-05-10 12:14:10|10115|10112.2|10113.5|10105.5|10117.5|10112.2|10111|10105|19
1652184860000|2022-05-10 12:14:20|10111|10108.2|10111.5|10103.5|10114.5|10110.2|10109|10103.5|9
1652184870000|2022-05-10 12:14:30|10109|10106.2|10110.1|10102.1|10111.5|10106.2|10108.7|10102.1|20
1652184880000|2022-05-10 12:14:40|10109.7|10101.7|10107.5|10099.5|10109.7|10103.2|10104.7|10099.1|25
1652184890000|2022-05-10 12:14:50|10104.7|10101.9|10104.1|10101.3|10107.1|10101.9|10103.6|10098.1|16
1652184900000|2022-05-10 12:15:00|10103|10100.2|10100.1|10092.1|10105.5|10101.3|10099|10092.1|20
1652184910000|2022-05-10 12:15:10|10097.6|10094.8|10103.1|10095.1|10103.1|10098.2|10097.6|10092.1|15
1652184920000|2022-05-10 12:15:20|10100.4|10097.6|10102.5|10094.5|10102.5|10097.6|10097.4|10092.5|28
1652184930000|2022-05-10 12:15:30|10102.1|10094.1|10106.1|10098.1|10107.1|10102.2|10100|10094.1|35
1652184940000|2022-05-10 12:15:40|10105.4|10097.4|10103.1|10095.1|10105.4|10099.3|10100.6|10095.1|6
1652184950000|2022-05-10 12:15:50|10100.1|10097.3|10102.1|10094.1|10104.1|10098.2|10097.3|10091.1|20
1652184960000|2022-05-10 12:16:00|10099|10096.2|10100.5|10092.5|10103.2|10098.2|10098|10092.5|16
1652184970000|2022-05-10 12:16:10|10097.9|10095.1|10104.1|10096.1|10105.1|10099.1|10097.9|10094.1|9
1652184980000|2022-05-10 12:16:20|10104.4|10096.4|10110.4|10102.4|10112.4|10105.8|10102.6|10096.1|50
1652184990000|2022-05-10 12:16:30|10111.1|10103.1|10103.7|10100.9|10111.1|10104.2|10103.7|10098.7|16
1652185000000|2022-05-10 12:16:40|10103|10100.2|10113.6|10105.6|10114.1|10109.2|10103|10097.5|40
1652185010000|2022-05-10 12:16:50|10114.1|10106.1|10117.4|10109.4|10117.4|10110.2|10112|10106.1|48
1652185020000|2022-05-10 12:17:00|10116.7|10108.7|10121.4|10113.4|10121.4|10116.5|10116.3|10108.4|29
1652185030000|2022-05-10 12:17:10|10117.3|10114.5|10120.5|10112.5|10120.9|10115.5|10114.9|10109.4|24
1652185040000|2022-05-10 12:17:20|10120.4|10112.4|10119.9|10117.1|10124.4|10117.1|10118.3|10112.4|27
1652185050000|2022-05-10 12:17:30|10119.3|10116.5|10125.4|10117.4|10125.4|10117.5|10116.9|10111.4|27
1652185060000|2022-05-10 12:17:40|10126|10118|10124.4|10116.4|10126|10120.5|10121.9|10116.2|10
1652185070000|2022-05-10 12:17:50|10121.9|10119.1|10126.7|10118.7|10134.4|10129.1|10121.9|10116.5|93
1652185080000|2022-05-10 12:18:00|10127|10119|10137.7|10129.7|10138.4|10131.5|10124.6|10118.7|50
1652185090000|2022-05-10 12:18:10|10137.1|10129.1|10144.5|10136.5|10148.2|10142.8|10131.3|10126.4|237
1652185100000|2022-05-10 12:18:20|10144.7|10136.7|10145.3|10137.3|10147.3|10141.4|10142.5|10136|66
1652185110000|2022-05-10 12:18:30|10145.7|10137.7|10149.9|10141.9|10150.3|10146.4|10145.2|10137.7|84
1652185120000|2022-05-10 12:18:40|10147.2|10144.4|10147.6|10139.6|10150.3|10144.4|10144.5|10139.6|51
1652185130000|2022-05-10 12:18:50|10144.5|10141.7|10146.2|10143.4|10149.5|10143.4|10144.5|10139|32
1652185140000|2022-05-10 12:19:00|10148.9|10140.9|10149.6|10141.6|10150.3|10143.7|10143.2|10136.6|59
1652185150000|2022-05-10 12:19:10|10150|10142|10146.9|10138.9|10150.9|10145.7|10145.8|10138.1|100
1652185160000|2022-05-10 12:19:20|10146.3|10138.3|10152.1|10144.1|10153.9|10147|10143.5|10138.1|51
1652185170000|2022-05-10 12:19:30|10152.4|10144.4|10144.3|10136.3|10152.4|10146|10142.2|10136.3|23
1652185180000|2022-05-10 12:19:40|10141.2|10138.4|10144.3|10136.3|10145.3|10139.7|10141.2|10135.6|14
1652185190000|2022-05-10 12:19:50|10140.5|10137.7|10137.6|10129.6|10143|10137.7|10133.9|10128.6|55
1652185200000|2022-05-10 12:20:00|10135.6|10127.6|10133.3|10125.3|10136.6|10130.7|10129.2|10124.6|105
1652185210000|2022-05-10 12:20:10|10134|10126|10139.6|10131.6|10141.8|10135.7|10132.2|10126|61
1652185220000|2022-05-10 12:20:20|10138.6|10130.6|10140.6|10132.6|10141.6|10135.4|10136.5|10129.6|15
1652185230000|2022-05-10 12:20:30|10141.6|10133.6|10139.3|10131.3|10141.6|10135.7|10136.2|10130.6|11
1652185240000|2022-05-10 12:20:40|10136.3|10133.5|10141|10133|10143.6|10135.7|10134.9|10129.6|37
1652185250000|2022-05-10 12:20:50|10140.6|10132.6|10142.6|10134.6|10146.3|10139|10138.5|10132.6|28
1652185260000|2022-05-10 12:21:00|10140.2|10137.4|10141.6|10133.6|10145.3|10138.7|10138.9|10133.3|18
1652185270000|2022-05-10 12:21:10|10142.1|10134.1|10144.6|10136.6|10145.6|10140.1|10142.1|10134.1|10
1652185280000|2022-05-10 12:21:20|10142.2|10139.4|10144|10136|10146.6|10139.7|10140.5|10135.3|9
1652185290000|2022-05-10 12:21:30|10143.6|10135.6|10146.3|10138.3|10146.6|10141.4|10139.2|10133.6|27
1652185300000|2022-05-10 12:21:40|10146.4|10138.4|10146.6|10138.6|10147.6|10142.4|10142.5|10137|25
1652185310000|2022-05-10 12:21:50|10143.5|10140.7|10146.4|10138.4|10147.6|10141.7|10141.5|10136|5
1652185320000|2022-05-10 12:22:00|10145.6|10137.6|10146.3|10138.3|10148.6|10143.1|10142.5|10136.6|42
1652185330000|2022-05-10 12:22:10|10144.5|10141.7|10147.9|10139.9|10150.9|10144.7|10144.5|10137.9|29
1652185340000|2022-05-10 12:22:20|10146.8|10144|10154.2|10146.2|10156.8|10151.3|10146.8|10141.4|66
1652185350000|2022-05-10 12:22:30|10151.1|10148.3|10160.2|10152.2|10163.2|10156.9|10150.5|10144.1|195
1652185360000|2022-05-10 12:22:40|10159.6|10151.6|10156.2|10148.2|10160.1|10154|10151.7|10146.1|87
1652185370000|2022-05-10 12:22:50|10153.1|10150.3|10159.5|10151.5|10161.5|10155.9|10152.1|10146.2|145
1652185380000|2022-05-10 12:23:00|10157.4|10154.6|10162.7|10159.9|10166.5|10160.6|10157.3|10151.5|55
1652185390000|2022-05-10 12:23:10|10162.4|10159.6|10164.8|10156.8|10165.8|10160.2|10159.4|10153.5|379
1652185400000|2022-05-10 12:23:20|10162.3|10159.5|10162.1|10154.1|10164.1|10159.5|10159.5|10154.1|33
1652185410000|2022-05-10 12:23:30|10159.4|10156.6|10159.1|10151.1|10161.8|10156.6|10156.7|10151.1|71
1652185420000|2022-05-10 12:23:40|10156.7|10153.9|10158.8|10150.8|10165.9|10160.5|10156.7|10149.8|205
1652185430000|2022-05-10 12:23:50|10159.1|10151.1|10155.5|10147.5|10160.5|10154.6|10152.4|10146.1|43
1652185440000|2022-05-10 12:24:00|10155.6|10147.6|10148.4|10145.6|10155.6|10149.6|10148.4|10142.8|57
1652185450000|2022-05-10 12:24:10|10150.8|10142.8|10151.8|10143.8|10154|10148.6|10148.4|10142.5|27
1652185460000|2022-05-10 12:24:20|10152.2|10144.2|10146|10143.2|10153.5|10147.9|10146|10140.5|36
1652185470000|2022-05-10 12:24:30|10146.4|10143.6|10153.5|10145.5|10154.8|10149.2|10146.4|10140.5|33
1652185480000|2022-05-10 12:24:40|10150.7|10147.9|10153.5|10145.5|10156.5|10149.5|10149.4|10142.5|78
1652185490000|2022-05-10 12:24:50|10153.2|10145.2|10150.8|10142.8|10153.2|10146.6|10146|10142.1|70
1652185500000|2022-05-10 12:25:00|10151.1|10143.1|10158.8|10150.8|10162.8|10156.9|10148.9|10143.1|48
1652185510000|2022-05-10 12:25:10|10159.8|10151.8|10155.4|10152.6|10160.1|10154.2|10153.7|10149.8|15
1652185520000|2022-05-10 12:25:20|10156.8|10148.8|10150.5|10142.5|10158.1|10153.2|10150.4|10142.5|45
1652185530000|2022-05-10 12:25:30|10149.7|10146.9|10155.1|10147.1|10155.1|10149.9|10149.7|10143.3|53
1652185540000|2022-05-10 12:25:40|10154.1|10146.1|10147.1|10139.1|10154.1|10148.6|10144|10138.7|31
1652185550000|2022-05-10 12:25:50|10146.8|10138.8|10141.4|10133.4|10148.8|10143.2|10136.7|10130.8|58
1652185560000|2022-05-10 12:26:00|10141.8|10133.8|10131.8|10123.8|10142.8|10137.2|10131.8|10123.8|59
1652185570000|2022-05-10 12:26:10|10132|10124|10135.7|10132.9|10140.8|10132.9|10129.3|10122.4|49
1652185580000|2022-05-10 12:26:20|10135|10132.2|10139.8|10131.8|10140.8|10135.5|10131.7|10126.8|44
1652185590000|2022-05-10 12:26:30|10140|10132|10143.8|10135.8|10143.8|10135.8|10136.7|10131.8|23
1652185600000|2022-05-10 12:26:40|10143.9|10135.9|10139.6|10136.8|10145.9|10140.9|10139.6|10134.8|24
1652185610000|2022-05-10 12:26:50|10138.6|10135.8|10140.6|10137.8|10143.7|10137.8|10136.6|10132.7|31
1652185620000|2022-05-10 12:27:00|10143.4|10135.4|10147.7|10139.7|10149.7|10144.3|10140.3|10134.7|30
1652185630000|2022-05-10 12:27:10|10149.4|10141.4|10144|10141.2|10150.7|10145.8|10144|10138.7|8
1652185640000|2022-05-10 12:27:20|10145.7|10137.7|10147.7|10139.7|10148.7|10141.1|10140.6|10135.2|18
1652185650000|2022-05-10 12:27:30|10149.7|10141.7|10153.4|10145.4|10154.4|10146.8|10147.6|10141.7|45
1652185660000|2022-05-10 12:27:40|10150.6|10147.8|10148.6|10145.8|10152.7|10147.8|10146.6|10141.4|25
1652185670000|2022-05-10 12:27:50|10148.9|10146.1|10153.6|10150.8|10156.4|10150.8|10148.9|10145.7|19
1652185680000|2022-05-10 12:28:00|10156.4|10148.4|10154.5|10146.5|10158.8|10153.8|10151.3|10145.7|29
1652185690000|2022-05-10 12:28:10|10153.7|10145.7|10153.7|10145.7|10155.7|10148.8|10150.3|10143.7|15
1652185700000|2022-05-10 12:28:20|10154.7|10146.7|10156.7|10148.7|10156.7|10150.5|10153.3|10146.7|11
1652185710000|2022-05-10 12:28:30|10155.7|10147.7|10152.4|10144.4|10156.7|10150.8|10148.3|10142.9|41
1652185720000|2022-05-10 12:28:40|10152.1|10144.1|10146.7|10138.7|10152.7|10146.8|10146.7|10138.7|83
1652185730000|2022-05-10 12:28:50|10147.1|10139.1|10147.1|10139.1|10149.1|10143.6|10144.4|10137.1|23
1652185740000|2022-05-10 12:29:00|10146.7|10138.7|10150.1|10142.1|10150.1|10143.9|10145.6|10138.7|16
1652185750000|2022-05-10 12:29:10|10150.4|10142.4|10150.1|10142.1|10150.7|10145.2|10145.6|10140.6|10
1652185760000|2022-05-10 12:29:20|10150.4|10142.4|10150.1|10142.1|10151.1|10144.8|10147|10141.7|4
1652185770000|2022-05-10 12:29:30|10150.4|10142.4|10154.1|10146.1|10154.1|10147.8|10148.6|10142.1|39
1652185780000|2022-05-10 12:29:40|10153.7|10145.7|10147.7|10139.7|10154.1|10148.8|10145|10139|16
1652185790000|2022-05-10 12:29:50|10147.5|10139.5|10143.7|10135.7|10147.5|10141.2|10141.6|10135.7|17
1652185800000|2022-05-10 12:30:00|10141.6|10138.8|10153.7|10145.7|10158.8|10153.8|10141.6|10136.1|72
1652185810000|2022-05-10 12:30:10|10154.5|10146.5|10153.7|10145.7|10154.7|10149.2|10150.3|10144.9|8
1652185820000|2022-05-10 12:30:20|10154|10146|10153.7|10145.7|10155.1|10149.8|10149.1|10142.7|18
1652185830000|2022-05-10 12:30:30|10149|10146.2|10149.6|10146.8|10156.7|10150.8|10147.6|10142.1|82
1652185840000|2022-05-10 12:30:40|10149.3|10146.5|10147.7|10139.7|10152.7|10147.8|10146.7|10138.7|18
1652185850000|2022-05-10 12:30:50|10147.1|10139.1|10152.1|10144.1|10152.1|10146.5|10144.6|10139.1|15
1652185860000|2022-05-10 12:31:00|10151.7|10143.7|10156.7|10148.7|10156.7|10151.8|10150.3|10143.7|29
1652185870000|2022-05-10 12:31:10|10153|10150.2|10156.7|10148.7|10158.7|10152.8|10151.7|10145.7|31
1652185880000|2022-05-10 12:31:20|10154.6|10151.8|10159.1|10151.1|10159.7|10153.8|10153.6|10148.7|32
1652185890000|2022-05-10 12:31:30|10153.6|10150.8|10158|10150|10158.7|10152.5|10153.3|10146.7|341
1652185900000|2022-05-10 12:31:40|10157.4|10149.4|10158|10150|10159|10152.1|10154.9|10149.4|11
1652185910000|2022-05-10 12:31:50|10156.3|10153.5|10158.9|10156.1|10163|10157.1|10156.3|10150|25
1652185920000|2022-05-10 12:32:00|10161.7|10153.7|10170.6|10167.8|10174.7|10168.4|10158.9|10153|306
1652185930000|2022-05-10 12:32:10|10170.2|10167.4|10173.7|10165.7|10176.6|10171.1|10169.2|10163.3|168
1652185940000|2022-05-10 12:32:20|10174.2|10166.2|10172.7|10164.7|10176.7|10170.8|10168.6|10162.9|89
1652185950000|2022-05-10 12:32:30|10172.9|10164.9|10172.3|10164.3|10174.7|10169.4|10169.2|10163.6|22
1652185960000|2022-05-10 12:32:40|10171.7|10163.7|10172.9|10164.9|10173.7|10168.4|10170.6|10163.3|28
1652185970000|2022-05-10 12:32:50|10173.3|10165.3|10172.7|10164.7|10173.3|10166.4|10169.2|10164.7|4
1652185980000|2022-05-10 12:33:00|10170.2|10167.4|10172.7|10164.7|10174.7|10169.4|10169.2|10163.3|18
1652185990000|2022-05-10 12:33:10|10172.4|10164.4|10168.3|10160.3|10172.4|10165.7|10164.6|10160.3|78
1652186000000|2022-05-10 12:33:20|10168.6|10160.6|10172.6|10164.6|10172.8|10166.5|10167.2|10160.3|40
1652186010000|2022-05-10 12:33:30|10172.3|10164.3|10170.3|10162.3|10172.6|10167.4|10169.8|10162.3|7
1652186020000|2022-05-10 12:33:40|10170|10162|10171.3|10163.3|10171.6|10165.4|10165.2|10160.2|26
1652186030000|2022-05-10 12:33:50|10170.9|10162.9|10166.9|10164.1|10170.9|10164.1|10164.3|10159|55
1652186040000|2022-05-10 12:34:00|10170.3|10162.3|10172.6|10164.6|10172.6|10167.4|10168.3|10162.3|25
1652186050000|2022-05-10 12:34:10|10170.2|10167.4|10170.4|10162.4|10173.3|10167.4|10167.5|10162.4|201
1652186060000|2022-05-10 12:34:20|10167.5|10164.7|10166|10158|10172|10167.1|10163.9|10158|11
1652186070000|2022-05-10 12:34:30|10168|10160|10165.3|10162.5|10169.5|10164.5|10164.9|10160|30
1652186080000|2022-05-10 12:34:40|10164.9|10162.1|10171.6|10163.6|10171.6|10166.1|10164.3|10159.6|28
1652186090000|2022-05-10 12:34:50|10169.9|10167.1|10164|10156|10172|10167.1|10163.3|10156|54
1652186100000|2022-05-10 12:35:00|10162.5|10159.7|10166.9|10164.1|10170.3|10165.1|10162.5|10158|49
1652186110000|2022-05-10 12:35:10|10169|10161|10167|10159|10173|10168.1|10164.5|10159|42
1652186120000|2022-05-10 12:35:20|10166.9|10158.9|10175|10167|10175|10168.7|10163.9|10158|48
1652186130000|2022-05-10 12:35:30|10174.9|10172.1|10176|10168|10183|10178.1|10173.5|10168|119
1652186140000|2022-05-10 12:35:40|10173.8|10171|10172.6|10164.6|10178|10172.1|10169.9|10164|32
1652186150000|2022-05-10 12:35:50|10173|10165|10175|10167|10176.1|10170.7|10171.9|10165|61
1652186160000|2022-05-10 12:36:00|10175.3|10167.3|10179|10171|10180.4|10173.1|10173.3|10167.3|53
1652186170000|2022-05-10 12:36:10|10178.7|10170.7|10174|10166|10179.7|10173.7|10172.9|10166|39
1652186180000|2022-05-10 12:36:20|10175.5|10167.5|10173|10165|10176.6|10171.1|10169.9|10164|52
1652186190000|2022-05-10 12:36:30|10173.3|10165.3|10175|10167|10175.3|10169.1|10170.5|10165|13
1652186200000|2022-05-10 12:36:40|10176.3|10168.3|10178|10170|10180|10175.2|10174.2|10167.4|62
1652186210000|2022-05-10 12:36:50|10176|10168|10169.6|10161.6|10177|10171.5|10166.9|10160.7|33
1652186220000|2022-05-10 12:37:00|10170|10162|10175|10167|10176.6|10171.7|10167.9|10162|42
1652186230000|2022-05-10 12:37:10|10172.5|10169.7|10178.9|10176.1|10181.6|10176.7|10172.5|10166.7|40
1652186240000|2022-05-10 12:37:20|10177.9|10175.1|10191|10183|10191|10184.7|10177.9|10172|122
1652186250000|2022-05-10 12:37:30|10188.9|10186.1|10192|10184|10193|10188.1|10187.5|10182|40
1652186260000|2022-05-10 12:37:40|10192.1|10184.1|10189|10181|10193.6|10188.4|10185.3|10180|59
1652186270000|2022-05-10 12:37:50|10186.3|10183.5|10187.4|10179.4|10191.4|10186.1|10184.9|10179|34
1652186280000|2022-05-10 12:38:00|10187|10179|10186.6|10178.6|10190.5|10185.1|10184.9|10178.6|55
1652186290000|2022-05-10 12:38:10|10188.4|10180.4|10190|10182|10190.6|10184.8|10186.8|10180|66
1652186300000|2022-05-10 12:38:20|10189.6|10181.6|10187.6|10179.6|10192.6|10186.1|10184.9|10179.6|26
1652186310000|2022-05-10 12:38:30|10185.5|10182.7|10186|10178|10190|10184.1|10181.9|10177|52
1652186320000|2022-05-10 12:38:40|10182.9|10180.1|10184|10176|10188|10181.7|10182.9|10175|22
1652186330000|2022-05-10 12:38:50|10184.6|10176.6|10183|10175|10185.6|10180.1|10176.9|10171.6|46
1652186340000|2022-05-10 12:39:00|10184|10176|10184.6|10176.6|10184.6|10178.1|10180.5|10175|12
1652186350000|2022-05-10 12:39:10|10185|10177|10184|10176|10187|10180.1|10181.8|10176|14
1652186360000|2022-05-10 12:39:20|10184.6|10176.6|10186|10178|10186.1|10180.1|10181.5|10176|10
1652186370000|2022-05-10 12:39:30|10185|10177|10180.3|10172.3|10185|10178.2|10175.6|10170.3|186
1652186380000|2022-05-10 12:39:40|10180.1|10172.1|10178.7|10170.7|10181.7|10175.7|10172.6|10167.2|38
1652186390000|2022-05-10 12:39:50|10178.8|10170.8|10176.7|10168.7|10179.2|10173.8|10175.6|10168.7|5
1652186400000|2022-05-10 12:40:00|10177.7|10169.7|10186.2|10178.2|10187|10181.8|10175.6|10169.7|57
1652186410000|2022-05-10 12:40:10|10186.3|10178.3|10181.7|10173.7|10186.6|10181.2|10179.6|10173.7|29
1652186420000|2022-05-10 12:40:20|10181.8|10173.8|10179.7|10171.7|10184.7|10178.8|10176.6|10169.7|37
1652186430000|2022-05-10 12:40:30|10177.6|10174.8|10174.6|10171.8|10180.2|10174.8|10174.6|10168.7|32
1652186440000|2022-05-10 12:40:40|10177.1|10169.1|10178.7|10170.7|10179.7|10172.8|10174.2|10168.7|14
1652186450000|2022-05-10 12:40:50|10176.6|10173.8|10179.7|10171.7|10180.7|10174.4|10176.6|10170.7|8
1652186460000|2022-05-10 12:41:00|10179.2|10171.2|10176.7|10168.7|10181.7|10175.9|10174.6|10168.7|12
1652186470000|2022-05-10 12:41:10|10175.7|10167.7|10176.7|10168.7|10178.7|10172.8|10172.2|10166.7|93
1652186480000|2022-05-10 12:41:20|10177|10169|10183.7|10175.7|10186.3|10181.1|10175.2|10169|32
1652186490000|2022-05-10 12:41:30|10183.2|10175.2|10185.7|10177.7|10185.7|10178.8|10181.2|10174.7|14
1652186500000|2022-05-10 12:41:40|10186|10178|10185.3|10177.3|10187.8|10182.4|10183.2|10177.3|42
1652186510000|2022-05-10 12:41:50|10182.9|10180.1|10186|10178|10189.1|10183.8|10182.3|10176.7|28
1652186520000|2022-05-10 12:42:00|10186.7|10178.7|10183.7|10175.7|10188.7|10182.8|10180.6|10175.7|38
1652186530000|2022-05-10 12:42:10|10181|10178.2|10185.7|10177.7|10185.7|10179.8|10179.6|10174.3|25
1652186540000|2022-05-10 12:42:20|10186.7|10178.7|10186.7|10178.7|10187.7|10179.7|10185.7|10177.7|12
1652186550000|2022-05-10 12:42:30|10186.4|10178.4|10170.4|10162.4|10186.4|10178.4|10167.3|10162.1|110
1652186560000|2022-05-10 12:42:40|10167.3|10164.5|10173.4|10165.4|10175.1|10168.5|10167.3|10162.4|22
1652186570000|2022-05-10 12:42:50|10172.9|10164.9|10169.4|10161.4|10172.9|10166|10165.3|10159.4|34
1652186580000|2022-05-10 12:43:00|10167.3|10164.5|10166.8|10158.8|10169.8|10164.5|10163.3|10157.8|40
1652186590000|2022-05-10 12:43:10|10163.7|10160.9|10166.4|10158.4|10167.4|10161.5|10161.3|10156.4|43
1652186600000|2022-05-10 12:43:20|10163.7|10160.9|10166.4|10158.4|10168.4|10162.6|10162.9|10157.5|57
1652186610000|2022-05-10 12:43:30|10164.3|10161.5|10172.4|10164.4|10175.1|10167.1|10164.3|10159.4|40
1652186620000|2022-05-10 12:43:40|10172.1|10164.1|10172.4|10164.4|10174.9|10169.5|10169.2|10163.1|45
1652186630000|2022-05-10 12:43:50|10169.3|10166.5|10168.8|10160.8|10170.8|10166.5|10164.7|10159.4|17
1652186640000|2022-05-10 12:44:00|10168.4|10160.4|10159.8|10151.8|10169.1|10162.9|10155.9|10151.4|34
1652186650000|2022-05-10 12:44:10|10160.8|10152.8|10159.4|10151.4|10161.9|10156.5|10156.3|10148.8|46
1652186660000|2022-05-10 12:44:20|10159.8|10151.8|10165.4|10157.4|10165.4|10158.5|10157.3|10151.8|24
1652186670000|2022-05-10 12:44:30|10165.1|10157.1|10163.4|10155.4|10165.4|10159.9|10161|10155.4|22
1652186680000|2022-05-10 12:44:40|10163.1|10155.1|10164.4|10156.4|10164.4|10159.2|10160.3|10154.4|4
1652186690000|2022-05-10 12:44:50|10162|10159.2|10164.4|10156.4|10165.4|10159.5|10162|10156.3|5
1652186700000|2022-05-10 12:45:00|10163.4|10155.4|10162.4|10154.4|10164.4|10157.5|10159.3|10153.4|17
1652186710000|2022-05-10 12:45:10|10162.7|10154.7|10164.4|10156.4|10167.1|10161.5|10161.3|10154.7|31
1652186720000|2022-05-10 12:45:20|10163.5|10155.5|10163.4|10155.4|10164.4|10158.5|10161.3|10155|7
1652186730000|2022-05-10 12:45:30|10162.8|10154.8|10164.4|10156.4|10165.8|10160.1|10160|10154.6|11
1652186740000|2022-05-10 12:45:40|10164.7|10156.7|10166.4|10158.4|10166.4|10161.5|10162.9|10156.7|9
1652186750000|2022-05-10 12:45:50|10165.4|10157.4|10161.4|10153.4|10165.4|10160.5|10157.6|10152|47
1652186760000|2022-05-10 12:46:00|10159.3|10156.5|10169.4|10161.4|10171.4|10165.5|10159.3|10155.4|23
1652186770000|2022-05-10 12:46:10|10169.3|10161.3|10170.4|10162.4|10171.4|10165.9|10165.3|10159.4|20
1652186780000|2022-05-10 12:46:20|10168.2|10165.4|10167.7|10159.7|10173.3|10166.9|10165.6|10159.7|43
1652186790000|2022-05-10 12:46:30|10167|10159|10170.5|10162.5|10170.7|10164.1|10163.6|10158.3|9
1652186800000|2022-05-10 12:46:40|10170.7|10162.7|10182.8|10174.8|10183.3|10177.8|10170.7|10162.7|44
1652186810000|2022-05-10 12:46:50|10181.7|10173.7|10183.3|10175.3|10186.1|10180.7|10180.2|10173.7|79
1652186820000|2022-05-10 12:47:00|10182.3|10174.3|10181|10173|10184|10178.1|10177.9|10173|32
1652186830000|2022-05-10 12:47:10|10177.9|10175.1|10179.6|10171.6|10181|10175.1|10174.9|10169|32
1652186840000|2022-05-10 12:47:20|10179.7|10171.7|10180|10172|10181|10173|10178.3|10170.3|4
1652186850000|2022-05-10 12:47:30|10176.9|10174.1|10184|10176|10185|10177.1|10175.9|10170.3|27
1652186860000|2022-05-10 12:47:40|10185.3|10177.3|10176|10168|10185.3|10178.7|10173.6|10167|47
1652186870000|2022-05-10 12:47:50|10176.7|10168.7|10173.3|10165.3|10180|10174.1|10172.2|10165|48
1652186880000|2022-05-10 12:48:00|10172.5|10169.7|10174.9|10172.1|10178.3|10173.1|10172.5|10168|22
1652186890000|2022-05-10 12:48:10|10178|10170|10176.9|10174.1|10182|10176.7|10174.9|10170|32
1652186900000|2022-05-10 12:48:20|10180|10172|10180|10172|10180.3|10176.1|10176.5|10171|19
1652186910000|2022-05-10 12:48:30|10181|10173|10183|10175|10183|10177.1|10175.4|10170|24
1652186920000|2022-05-10 12:48:40|10179.9|10177.1|10193|10185|10193.2|10187.8|10179.9|10174|71
1652186930000|2022-05-10 12:48:50|10192.7|10184.7|10194.6|10186.6|10194.6|10189.1|10188.1|10183|34
1652186940000|2022-05-10 12:49:00|10194.5|10186.5|10196.6|10188.6|10199|10193.7|10191.9|10185|109
1652186950000|2022-05-10 12:49:10|10194.9|10192.1|10194.3|10186.3|10197|10192.1|10190.9|10185|36
1652186960000|2022-05-10 12:49:20|10194.7|10186.7|10195|10187|10199|10194.1|10190.6|10184.3|41
1652186970000|2022-05-10 12:49:30|10194.7|10186.7|10198|10190|10198|10192.7|10187.9|10180.3|54
1652186980000|2022-05-10 12:49:40|10195.9|10193.1|10196|10188|10198.5|10193.1|10193.5|10188|10
1652186990000|2022-05-10 12:49:50|10196.6|10188.6|10201.6|10193.6|10201.6|10195.3|10194.5|10188.6|48
1652187000000|2022-05-10 12:50:00|10201|10193|10213.6|10205.6|10216.1|10209.7|10195.9|10190|217
1652187010000|2022-05-10 12:50:10|10212.9|10204.9|10216.5|10213.7|10219|10213.7|10210.9|10204.6|105
1652187020000|2022-05-10 12:50:20|10219.1|10211.1|10214|10206|10219.1|10213.4|10211.9|10204|66
1652187030000|2022-05-10 12:50:30|10211.2|10208.4|10212|10204|10213.8|10208.4|10207.9|10201.6|31
1652187040000|2022-05-10 12:50:40|10209.9|10207.1|10210.6|10202.6|10212.3|10207.1|10206.9|10200|27
1652187050000|2022-05-10 12:50:50|10210.7|10202.7|10213.8|10205.8|10214|10208.1|10202.6|10197.3|70
1652187060000|2022-05-10 12:51:00|10210.9|10208.1|10211|10203|10217|10210.1|10208.5|10203|31
1652187070000|2022-05-10 12:51:10|10213|10205|10208.6|10200.6|10216|10210.7|10205.9|10200.6|71
1652187080000|2022-05-10 12:51:20|10209|10201|10214.6|10206.6|10214.6|10209.1|10205.9|10201|38
1652187090000|2022-05-10 12:51:30|10212.4|10209.6|10213.3|10205.3|10220|10214.1|10211.9|10205.3|139
1652187100000|2022-05-10 12:51:40|10213|10205|10221.2|10213.2|10223.4|10218|10205.8|10200|239
1652187110000|2022-05-10 12:51:50|10222.2|10214.2|10219.5|10216.7|10223.9|10218|10217.8|10212.9|69
1652187120000|2022-05-10 12:52:00|10219.8|10217|10222.8|10220|10223.9|10220|10219.7|10212.9|83
1652187130000|2022-05-10 12:52:10|10225.9|10217.9|10227.6|10219.6|10229.9|10224|10222.5|10216.9|95
1652187140000|2022-05-10 12:52:20|10227.2|10219.2|10226.9|10218.9|10230.9|10226|10224.8|10218.6|73
1652187150000|2022-05-10 12:52:30|10225.6|10217.6|10225.9|10217.9|10228.9|10223.4|10220.8|10214.9|76
1652187160000|2022-05-10 12:52:40|10226.2|10218.2|10234.8|10232|10241.1|10235.7|10225.5|10217.9|212
1652187170000|2022-05-10 12:52:50|10236.9|10228.9|10245.3|10237.3|10245.3|10240|10233.5|10227.9|76
1652187180000|2022-05-10 12:53:00|10244.9|10236.9|10246.8|10244|10258.9|10253.6|10240.8|10235.9|658
1652187190000|2022-05-10 12:53:10|10248.9|10240.9|10250.5|10242.5|10255.5|10250.6|10247.4|10240.5|57
1652187200000|2022-05-10 12:53:20|10248|10245.2|10248.5|10240.5|10252.5|10246.2|10243|10238.5|91
1652187210000|2022-05-10 12:53:30|10248.8|10240.8|10252.5|10244.5|10258.5|10253|10246.8|10240.8|76
1652187220000|2022-05-10 12:53:40|10253|10245|10254.1|10246.1|10258.5|10252.6|10250.8|10244.5|88
1652187230000|2022-05-10 12:53:50|10253.8|10245.8|10254.7|10251.9|10257.8|10252.2|10251.4|10245.8|26
1652187240000|2022-05-10 12:54:00|10257.4|10249.4|10255.8|10247.8|10258.8|10253.2|10252.7|10246.1|70
1652187250000|2022-05-10 12:54:10|10254.8|10246.8|10248.5|10240.5|10255.8|10249.9|10247|10239.9|83
1652187260000|2022-05-10 12:54:20|10249.5|10241.5|10251.5|10243.5|10251.5|10245.2|10247.5|10240.5|39
1652187270000|2022-05-10 12:54:30|10251.4|10243.4|10254.8|10252|10257.5|10252.6|10246.8|10240.9|33
1652187280000|2022-05-10 12:54:40|10255.5|10247.5|10263.9|10255.9|10264.5|10258.6|10253.8|10247.5|55
1652187290000|2022-05-10 12:54:50|10263.5|10255.5|10257.5|10249.5|10267.5|10261.5|10255.4|10249.5|57
1652187300000|2022-05-10 12:55:00|10255|10252.2|10265.5|10257.5|10266.5|10261.6|10255|10249.6|44
1652187310000|2022-05-10 12:55:10|10263|10260.2|10252.4|10249.6|10267.5|10261.6|10251.4|10245.9|75
1652187320000|2022-05-10 12:55:20|10255.5|10247.5|10246.8|10244|10255.5|10249.6|10244.4|10239.1|130
1652187330000|2022-05-10 12:55:30|10249.1|10241.1|10245.5|10237.5|10249.5|10244.6|10241.4|10235.9|76
1652187340000|2022-05-10 12:55:40|10242.4|10239.6|10237.5|10234.7|10242.9|10239.6|10234.1|10228.6|90
1652187350000|2022-05-10 12:55:50|10239.2|10231.2|10235.1|10232.3|10240.6|10235.3|10234.1|10229.6|82
1652187360000|2022-05-10 12:56:00|10235.5|10232.7|10235.1|10232.3|10244.2|10238.3|10234.1|10228.6|79
1652187370000|2022-05-10 12:56:10|10238.2|10230.2|10235.2|10227.2|10238.2|10232.3|10231.8|10225.2|69
1652187380000|2022-05-10 12:56:20|10232.8|10230|10230.1|10227.3|10235.2|10230.3|10224.5|10218.2|118
1652187390000|2022-05-10 12:56:30|10232.2|10224.2|10231.1|10228.3|10234.2|10229.3|10229.6|10224.2|28
1652187400000|2022-05-10 12:56:40|10233.3|10225.3|10228.1|10225.3|10233.6|10228.3|10226.5|10221.2|33
1652187410000|2022-05-10 12:56:50|10230.9|10222.9|10231.6|10223.6|10233|10226.7|10225.8|10219.9|53
1652187420000|2022-05-10 12:57:00|10229.1|10226.3|10232.2|10224.2|10233.2|10227.4|10224.5|10219.1|76
1652187430000|2022-05-10 12:57:10|10230.1|10227.3|10229.1|10226.3|10233.2|10227.3|10228.1|10222.2|22
1652187440000|2022-05-10 12:57:20|10230.1|10227.3|10233.9|10225.9|10240.6|10235.3|10229.5|10224.6|74
1652187450000|2022-05-10 12:57:30|10233.1|10230.3|10228.1|10225.3|10235.2|10230.3|10224.5|10218.9|65
1652187460000|2022-05-10 12:57:40|10231.6|10223.6|10234.2|10226.2|10234.2|10228.3|10228.8|10222.2|20
1652187470000|2022-05-10 12:57:50|10232.1|10229.3|10231.2|10223.2|10236.2|10229.3|10227.5|10221.2|34
1652187480000|2022-05-10 12:58:00|10229.1|10226.3|10232.6|10224.6|10233.2|10227.3|10229.1|10223.2|10
1652187490000|2022-05-10 12:58:10|10232.2|10224.2|10226.3|10218.3|10233.2|10227.3|10225.2|10218.3|25
1652187500000|2022-05-10 12:58:20|10223.8|10221|10233.5|10225.5|10235.2|10228.7|10223.8|10218.6|47
1652187510000|2022-05-10 12:58:30|10234.2|10226.2|10236.8|10228.8|10238.7|10233.3|10230.7|10225.2|12
1652187520000|2022-05-10 12:58:40|10237.2|10229.2|10233.5|10225.5|10237.2|10231.7|10232.1|10225.2|20
1652187530000|2022-05-10 12:58:50|10232.6|10224.6|10225.5|10222.7|10233.6|10227.8|10225.5|10219.6|31
1652187540000|2022-05-10 12:59:00|10223.5|10220.7|10226.6|10218.6|10228.2|10222.9|10221.9|10213.9|50
1652187550000|2022-05-10 12:59:10|10225.6|10217.6|10224.2|10216.2|10227.2|10220.9|10218.1|10212.6|143
1652187560000|2022-05-10 12:59:20|10221.1|10218.3|10220.1|10217.3|10224.2|10218.3|10220.1|10214.6|11
1652187570000|2022-05-10 12:59:30|10223.2|10215.2|10225.6|10217.6|10226.6|10220.9|10222.1|10215.2|18
1652187580000|2022-05-10 12:59:40|10224.1|10216.1|10221.1|10218.3|10225.2|10218.9|10219.7|10214.6|18
1652187590000|2022-05-10 12:59:50|10223.8|10215.8|10231.6|10223.6|10232.2|10225.3|10223.7|10215.8|69
1652187600000|2022-05-10 13:00:00|10231.7|10223.7|10203.2|10195.2|10232.8|10226.9|10197.8|10192.6|411
1652187610000|2022-05-10 13:00:10|10202.2|10194.2|10198.7|10195.9|10204.2|10198.5|10195.7|10189.6|173
1652187620000|2022-05-10 13:00:20|10198.4|10195.6|10205.6|10197.6|10208.2|10202.7|10195.5|10189.6|140
1652187630000|2022-05-10 13:00:30|10205.2|10197.2|10212.1|10209.3|10215.3|10209.3|10202.1|10197.2|100
1652187640000|2022-05-10 13:00:40|10216.2|10208.2|10210.2|10202.2|10220.2|10212.6|10207.7|10199.9|85
1652187650000|2022-05-10 13:00:50|10207.7|10204.9|10211.6|10203.6|10213.2|10207.3|10207.1|10201.6|48
1652187660000|2022-05-10 13:01:00|10211.2|10203.2|10216.9|10208.9|10224.2|10219.9|10208.5|10203.2|117
1652187670000|2022-05-10 13:01:10|10218.3|10210.3|10210.9|10202.9|10220.6|10215.3|10207.5|10200.9|77
1652187680000|2022-05-10 13:01:20|10208.8|10206|10202.8|10194.8|10211.9|10206|10199.8|10194.3|73
1652187690000|2022-05-10 13:01:30|10199.8|10197|10189.6|10181.6|10203.4|10198|10184.5|10179.6|198
1652187700000|2022-05-10 13:01:40|10189.9|10181.9|10188.1|10180.1|10191|10186.1|10179.5|10175.3|80
1652187710000|2022-05-10 13:01:50|10187.6|10179.6|10187.4|10179.4|10188.6|10183.1|10182.9|10177|71
1652187720000|2022-05-10 13:02:00|10185.3|10182.5|10180.3|10177.5|10187.4|10182.5|10176.3|10171.7|102
1652187730000|2022-05-10 13:02:10|10180|10177.2|10181.7|10173.7|10183.4|10178.1|10176.6|10171.7|104
1652187740000|2022-05-10 13:02:20|10180.7|10172.7|10185.4|10177.4|10188.1|10181.9|10172.9|10167.4|427
1652187750000|2022-05-10 13:02:30|10182.6|10179.8|10177.2|10174.4|10187.4|10182.5|10176.6|10171.1|102
1652187760000|2022-05-10 13:02:40|10180.7|10172.7|10181.4|10173.4|10185.4|10177.4|10177.6|10172.1|153
1652187770000|2022-05-10 13:02:50|10182.1|10174.1|10191.4|10183.4|10194.1|10188.1|10179.6|10174.1|113
1652187780000|2022-05-10 13:03:00|10192.4|10184.4|10203.6|10195.6|10203.6|10197.4|10189.3|10184|167
1652187790000|2022-05-10 13:03:10|10202.9|10200.1|10197.4|10189.4|10205.6|10200.1|10193.9|10188.4|132
1652187800000|2022-05-10 13:03:20|10194.8|10186.8|10187.7|10179.7|10197.4|10191.5|10185|10178.6|151
1652187810000|2022-05-10 13:03:30|10188.1|10180.1|10179.1|10171.1|10189.1|10183.2|10176|10171.1|155
1652187820000|2022-05-10 13:03:40|10180.1|10172.1|10176.1|10168.1|10181.4|10176.2|10171.5|10166.1|150
1652187830000|2022-05-10 13:03:50|10177.1|10169.1|10175.4|10167.4|10181.1|10174.5|10173|10167.4|61
1652187840000|2022-05-10 13:04:00|10173|10170.2|10176.4|10168.4|10181.3|10175.5|10173|10167.6|105
1652187850000|2022-05-10 13:04:10|10175.7|10167.7|10170.8|10162.8|10176.4|10168.5|10167|10161.4|272
1652187860000|2022-05-10 13:04:20|10167.7|10164.9|10168.7|10165.9|10171.8|10166.9|10166.7|10161.3|130
1652187870000|2022-05-10 13:04:30|10171.3|10163.3|10173.8|10165.8|10174.4|10168.9|10168.3|10162.8|69
1652187880000|2022-05-10 13:04:40|10172.7|10169.9|10161.7|10158.9|10175.3|10169.9|10159.8|10153.8|155
1652187890000|2022-05-10 13:04:50|10163.8|10155.8|10158.8|10150.8|10167.8|10161.2|10152.7|10145.8|277
1652187900000|2022-05-10 13:05:00|10158.2|10150.2|10157.7|10154.9|10167.1|10161.2|10155.7|10148.1|116
1652187910000|2022-05-10 13:05:10|10161.8|10153.8|10155.1|10147.1|10161.8|10156.9|10150.3|10144.8|176
1652187920000|2022-05-10 13:05:20|10152.7|10149.9|10154.1|10146.1|10156.8|10150.9|10150.7|10145.1|138
1652187930000|2022-05-10 13:05:30|10153.9|10145.9|10152.7|10149.9|10156.5|10150.9|10149.7|10144.1|87
1652187940000|2022-05-10 13:05:40|10155.8|10147.8|10160.7|10157.9|10165.9|10159.9|10152.4|10147.1|98
1652187950000|2022-05-10 13:05:50|10163.4|10155.4|10158.5|10150.5|10163.5|10156.9|10155.3|10149.8|121
1652187960000|2022-05-10 13:06:00|10155.8|10153|10142.4|10139.6|10158.4|10153|10137.1|10130.5|173
1652187970000|2022-05-10 13:06:10|10141.4|10138.6|10145.4|10142.6|10149.5|10144.1|10141.4|10136.5|87
1652187980000|2022-05-10 13:06:20|10148.1|10140.1|10151.9|10143.9|10153.1|10146.6|10145.8|10140.1|166
1652187990000|2022-05-10 13:06:30|10149.4|10146.6|10155.9|10147.9|10157.5|10153|10149.4|10143.5|89
1652188000000|2022-05-10 13:06:40|10157.1|10149.1|10159.5|10151.5|10163.8|10158.6|10154.4|10149.1|67
1652188010000|2022-05-10 13:06:50|10158.9|10150.9|10149|10146.2|10158.9|10153.6|10149|10143.5|93
1652188020000|2022-05-10 13:07:00|10149.7|10146.9|10159.5|10151.5|10167.1|10160.9|10149.7|10144.5|80
1652188030000|2022-05-10 13:07:10|10159.9|10151.9|10155.5|10147.5|10163.5|10157|10152.4|10145.7|59
1652188040000|2022-05-10 13:07:20|10154.9|10146.9|10153.9|10145.9|10154.9|10148.9|10147.5|10141.5|116
1652188050000|2022-05-10 13:07:30|10153.5|10145.5|10150.4|10147.6|10154.5|10149.6|10148.4|10142.4|72
1652188060000|2022-05-10 13:07:40|10152.9|10144.9|10152.9|10144.9|10154.1|10148.6|10149.4|10144|20
1652188070000|2022-05-10 13:07:50|10151.5|10143.5|10149.5|10141.5|10151.5|10144.3|10143|10136.6|106
1652188080000|2022-05-10 13:08:00|10147|10144.2|10140.5|10132.5|10147.5|10144.6|10139.8|10132.1|175
1652188090000|2022-05-10 13:08:10|10138|10135.2|10145.4|10142.6|10146.7|10143|10138|10133.5|64
1652188100000|2022-05-10 13:08:20|10147.9|10139.9|10153.5|10145.5|10153.5|10149.1|10145|10139.5|51
1652188110000|2022-05-10 13:08:30|10150.8|10148|10151.2|10143.2|10155.5|10150.1|10149.8|10143.2|48
1652188120000|2022-05-10 13:08:40|10150.9|10142.9|10148|10145.2|10152|10146.6|10147.4|10141.9|18
1652188130000|2022-05-10 13:08:50|10150.5|10142.5|10145.9|10137.9|10151.2|10145.6|10142|10136.5|49
1652188140000|2022-05-10 13:09:00|10146.5|10138.5|10125.5|10117.5|10150.1|10143.7|10119|10114.3|515
1652188150000|2022-05-10 13:09:10|10126.5|10118.5|10126.7|10123.9|10129.4|10125.5|10122.7|10116.4|180
1652188160000|2022-05-10 13:09:20|10129.1|10121.1|10130.8|10122.8|10133.3|10128.2|10125.7|10119.8|84
1652188170000|2022-05-10 13:09:30|10128.3|10125.5|10129.8|10121.8|10130.9|10125.9|10123.7|10118.3|59
1652188180000|2022-05-10 13:09:40|10127.7|10124.9|10126.7|10123.9|10131.8|10126.1|10123.7|10118.7|34
1652188190000|2022-05-10 13:09:50|10128.7|10125.9|10129.8|10121.8|10132.3|10126.9|10126.7|10121.7|64
1652188200000|2022-05-10 13:10:00|10125.7|10122.9|10125|10122.2|10128.8|10123.9|10120.7|10115.8|73
1652188210000|2022-05-10 13:10:10|10122.7|10119.9|10127.4|10119.4|10129.8|10124.9|10122.7|10117|74
1652188220000|2022-05-10 13:10:20|10127.8|10119.8|10122|10119.2|10128.1|10122.7|10120.7|10115.8|47
1652188230000|2022-05-10 13:10:30|10123.8|10115.8|10123.1|10115.1|10126.8|10119.9|10119|10114.4|73
1652188240000|2022-05-10 13:10:40|10120.7|10117.9|10128.1|10120.1|10130.8|10122.9|10120.4|10114.1|85
1652188250000|2022-05-10 13:10:50|10125.7|10122.9|10132.4|10124.4|10139.5|10133.9|10125.7|10120.1|86
1652188260000|2022-05-10 13:11:00|10132.8|10124.8|10126|10123.2|10136.8|10131.4|10123.3|10117.8|90
1652188270000|2022-05-10 13:11:10|10127.8|10119.8|10122.4|10119.6|10127.8|10122.9|10121.7|10116.5|37
1652188280000|2022-05-10 13:11:20|10122.7|10119.9|10108.5|10100.5|10125.8|10120.6|10104|10098.5|251
1652188290000|2022-05-10 13:11:30|10105.7|10102.9|10105.8|10097.8|10110.5|10104.6|10102.7|10097.5|82
1652188300000|2022-05-10 13:11:40|10103.7|10100.9|10106.5|10098.5|10108.5|10103.6|10099.7|10094.3|136
1652188310000|2022-05-10 13:11:50|10107.5|10099.5|10105.4|10102.6|10112.5|10106.9|10103.7|10098.5|72
1652188320000|2022-05-10 13:12:00|10107.5|10099.5|10111|10103|10114.1|10108.6|10105.4|10099.5|74
1652188330000|2022-05-10 13:12:10|10108.4|10105.6|10108.5|10100.5|10112.5|10107.6|10107|10100.5|42
1652188340000|2022-05-10 13:12:20|10105.7|10102.9|10094.2|10086.2|10109.5|10104.6|10091.1|10084.8|793
1652188350000|2022-05-10 13:12:30|10092|10089.2|10096.1|10093.3|10099.8|10094.4|10092|10086.2|133
1652188360000|2022-05-10 13:12:40|10099.2|10091.2|10101.1|10098.3|10105|10099.6|10094.5|10088.2|152
1652188370000|2022-05-10 13:12:50|10103.7|10095.7|10107.2|10099.2|10108.6|10103.3|10100.1|10094.2|50
1652188380000|2022-05-10 13:13:00|10104.7|10101.9|10110.2|10102.2|10110.8|10105.3|10104.1|10098.2|87
1652188390000|2022-05-10 13:13:10|10107.7|10104.9|10110.2|10102.2|10115.8|10110.3|10106.1|10100.2|91
1652188400000|2022-05-10 13:13:20|10109.9|10101.9|10115.5|10107.5|10115.5|10109.2|10107.1|10101.2|191
1652188410000|2022-05-10 13:13:30|10114.5|10106.5|10119.5|10111.5|10123|10117.6|10113.4|10106.5|110
1652188420000|2022-05-10 13:13:40|10117|10114.2|10119.8|10111.8|10120.8|10114.6|10111.4|10106.1|46
1652188430000|2022-05-10 13:13:50|10117.4|10114.6|10129.5|10121.5|10130.8|10125.6|10117.4|10111.1|81
1652188440000|2022-05-10 13:14:00|10126.7|10123.9|10121.5|10113.5|10129.5|10123.9|10118.4|10112.5|100
1652188450000|2022-05-10 13:14:10|10121.8|10113.8|10121.5|10113.5|10122.5|10116.6|10115.5|10109.8|87
1652188460000|2022-05-10 13:14:20|10118.4|10115.6|10120.8|10112.8|10124.8|10117.9|10116.4|10111.1|317
1652188470000|2022-05-10 13:14:30|10117.7|10114.9|10120.1|10112.1|10121.5|10116.6|10112.4|10106.8|67
1652188480000|2022-05-10 13:14:40|10118|10115.2|10122.5|10114.5|10124.5|10118.6|10118|10112.1|38
1652188490000|2022-05-10 13:14:50|10119.4|10116.6|10123.5|10115.5|10128.8|10120.8|10118.3|10113.8|70
1652188500000|2022-05-10 13:15:00|10123.1|10115.1|10125.7|10122.9|10130.3|10124.9|10120.7|10115.1|59
1652188510000|2022-05-10 13:15:10|10126.7|10123.9|10124.8|10116.8|10129.8|10124.2|10122|10114.8|62
1652188520000|2022-05-10 13:15:20|10125.4|10117.4|10128.4|10120.4|10129.4|10124.9|10122.7|10116.8|45
1652188530000|2022-05-10 13:15:30|10128.8|10120.8|10125.1|10117.1|10129.8|10123.9|10122.7|10116.8|46
1652188540000|2022-05-10 13:15:40|10124.8|10116.8|10130.4|10122.4|10131.4|10125.4|10123.7|10116.8|59
1652188550000|2022-05-10 13:15:50|10130|10122|10128.4|10120.4|10130|10124.1|10125.3|10120|17
1652188560000|2022-05-10 13:16:00|10125.9|10123.1|10125|10117|10129|10123.1|10121.6|10114.3|54
1652188570000|2022-05-10 13:16:10|10122.9|10120.1|10124|10116|10127|10121.1|10120.6|10115.4|48
1652188580000|2022-05-10 13:16:20|10124.4|10116.4|10114.6|10111.8|10124.4|10118.8|10112.6|10107.4|161
1652188590000|2022-05-10 13:16:30|10114.9|10112.1|10119.7|10111.7|10125.1|10119.8|10114.9|10110.2|49
1652188600000|2022-05-10 13:16:40|10116.3|10113.5|10112.6|10109.8|10119.1|10113.8|10109.6|10104.7|43
1652188610000|2022-05-10 13:16:50|10112.9|10110.1|10111.7|10103.7|10116.7|10110.8|10105.3|10099.7|90
1652188620000|2022-05-10 13:17:00|10109|10106.2|10108.6|10105.8|10118.7|10111.5|10108.6|10103.7|78
1652188630000|2022-05-10 13:17:10|10110.7|10102.7|10111.1|10103.1|10114.7|10108.8|10106.6|10101.7|61
1652188640000|2022-05-10 13:17:20|10107.6|10104.8|10115.7|10107.7|10115.7|10110.8|10107.6|10102.7|35
1652188650000|2022-05-10 13:17:30|10113.3|10110.5|10126.4|10118.4|10128|10121.8|10113.3|10107.7|97
1652188660000|2022-05-10 13:17:40|10127|10119|10123.2|10120.4|10129.4|10123.1|10120.7|10115.7|134
1652188670000|2022-05-10 13:17:50|10124.2|10121.4|10119.3|10111.3|10126.9|10121.4|10118.6|10110.9|48
1652188680000|2022-05-10 13:18:00|10117.2|10114.4|10122.2|10119.4|10125.3|10119.8|10117.2|10112.3|88
1652188690000|2022-05-10 13:18:10|10125.3|10117.3|10139.2|10131.2|10139.2|10133.7|10122.2|10117.3|135
1652188700000|2022-05-10 13:18:20|10137.5|10134.7|10135.5|10132.7|10139.6|10134.7|10133.5|10128.6|69
1652188710000|2022-05-10 13:18:30|10138.2|10130.2|10132.5|10129.7|10140.6|10135.3|10130.5|10124.6|140
1652188720000|2022-05-10 13:18:40|10134.9|10126.9|10132.2|10129.4|10136.3|10131.4|10130.3|10123.9|80
1652188730000|2022-05-10 13:18:50|10133.2|10130.4|10132.2|10129.4|10136.7|10130.8|10130.2|10125.3|39
1652188740000|2022-05-10 13:19:00|10134.7|10126.7|10135.3|10127.3|10136.3|10131|10131.8|10125.9|39
1652188750000|2022-05-10 13:19:10|10135|10127|10141.3|10133.3|10141.3|10137|10131.2|10125.9|48
1652188760000|2022-05-10 13:19:20|10141.9|10133.9|10139.3|10131.3|10146.4|10140|10134.8|10129.7|131
1652188770000|2022-05-10 13:19:30|10135.2|10132.4|10135.2|10132.4|10140.4|10134.8|10134.6|10129.7|54
1652188780000|2022-05-10 13:19:40|10137.7|10129.7|10138.2|10135.4|10141.7|10136.4|10134.8|10129.7|54
1652188790000|2022-05-10 13:19:50|10141.3|10133.3|10141.3|10133.3|10145.3|10139.4|10137.2|10132.3|77
1652188800000|2022-05-10 13:20:00|10141|10133|10145.3|10137.3|10149.3|10143.4|10136.8|10130.9|86
1652188810000|2022-05-10 13:20:10|10144.2|10141.4|10153.6|10145.6|10155.1|10149.7|10142.8|10136.9|721
1652188820000|2022-05-10 13:20:20|10154.6|10146.6|10157.5|10154.7|10159.6|10154.7|10151.5|10145.6|60
1652188830000|2022-05-10 13:20:30|10160.2|10152.2|10162.9|10154.9|10165.2|10159.7|10155.5|10149.6|100
1652188840000|2022-05-10 13:20:40|10160.1|10157.3|10160.4|10157.6|10165.6|10159.3|10156.8|10151.9|90
1652188850000|2022-05-10 13:20:50|10160.5|10157.7|10155.9|10147.9|10162.5|10158|10151.8|10144.9|56
1652188860000|2022-05-10 13:21:00|10153.1|10150.3|10163.8|10161|10166.9|10162|10153.1|10147.7|84
1652188870000|2022-05-10 13:21:10|10166.2|10158.2|10168.6|10160.6|10172.9|10168|10163.8|10158.2|98
1652188880000|2022-05-10 13:21:20|10166.1|10163.3|10171.6|10163.6|10171.6|10165.7|10165.5|10159.6|36
1652188890000|2022-05-10 13:21:30|10170.6|10162.6|10171.6|10163.6|10173.9|10168.3|10168.8|10162.6|45
1652188900000|2022-05-10 13:21:40|10170.2|10162.2|10170.2|10162.2|10174.9|10169|10166.4|10160.9|103
1652188910000|2022-05-10 13:21:50|10169.9|10161.9|10176.5|10168.5|10176.9|10171.6|10167.8|10161.9|60
1652188920000|2022-05-10 13:22:00|10174.4|10171.6|10173.9|10165.9|10180.9|10174.3|10170.1|10163.8|84
1652188930000|2022-05-10 13:22:10|10171.8|10169|10172.5|10164.5|10175.4|10170|10165.8|10160.9|53
1652188940000|2022-05-10 13:22:20|10169.8|10167|10170.8|10162.8|10177.9|10172|10167.7|10162.5|104
1652188950000|2022-05-10 13:22:30|10171.8|10163.8|10173.8|10165.8|10174.8|10168.6|10166.7|10161.2|48
1652188960000|2022-05-10 13:22:40|10172.8|10164.8|10165.7|10162.9|10173.8|10167.7|10164.7|10158.8|31
1652188970000|2022-05-10 13:22:50|10168.8|10160.8|10171.8|10163.8|10173.8|10168.3|10166.2|10160.5|438
1652188980000|2022-05-10 13:23:00|10172.6|10164.6|10176.9|10174.1|10183.5|10179.9|10171.7|10164.6|138
1652188990000|2022-05-10 13:23:10|10179.1|10171.1|10174.8|10166.8|10180.3|10174.9|10173.3|10165.3|53
1652189000000|2022-05-10 13:23:20|10175.8|10167.8|10171.8|10163.8|10175.8|10168.5|10168.7|10163.8|47
1652189010000|2022-05-10 13:23:30|10167.7|10164.9|10171.8|10163.8|10173.2|10167.9|10164.7|10158.8|37
1652189020000|2022-05-10 13:23:40|10172.8|10164.8|10173.8|10165.8|10177.8|10172.9|10170.1|10164.8|31
1652189030000|2022-05-10 13:23:50|10171.4|10168.6|10173.1|10170.3|10177.5|10171.9|10169.7|10164.2|82
1652189040000|2022-05-10 13:24:00|10172.7|10169.9|10184|10181.2|10190.1|10184.2|10172.7|10167.8|133
1652189050000|2022-05-10 13:24:10|10183|10180.2|10187.1|10179.1|10191.1|10185.6|10183|10178.1|103
1652189060000|2022-05-10 13:24:20|10184.7|10181.9|10186.1|10178.1|10188.1|10182.6|10180|10174.8|53
1652189070000|2022-05-10 13:24:30|10183|10180.2|10185|10182.2|10188.1|10182.2|10181|10175.5|42
1652189080000|2022-05-10 13:24:40|10184.4|10181.6|10180|10177.2|10188.1|10182.6|10179.7|10175.1|26
1652189090000|2022-05-10 13:24:50|10182.5|10174.5|10176.8|10174|10182.5|10177.2|10175.7|10169.8|25
1652189100000|2022-05-10 13:25:00|10176.7|10173.9|10176.7|10173.9|10183.8|10178.7|10175.7|10170.2|83
1652189110000|2022-05-10 13:25:10|10178.8|10170.8|10184.1|10176.1|10185.1|10179.9|10175.7|10170.8|146
1652189120000|2022-05-10 13:25:20|10183.4|10175.4|10180.8|10172.8|10183.4|10177.9|10177.4|10171.8|21
1652189130000|2022-05-10 13:25:30|10178.1|10175.3|10179.8|10171.8|10181.2|10175.6|10174.7|10169.8|55
1652189140000|2022-05-10 13:25:40|10180.8|10172.8|10184|10181.2|10185.8|10181.2|10178.7|10172.8|45
1652189150000|2022-05-10 13:25:50|10185|10182.2|10186.8|10178.8|10191|10185.6|10183.4|10178.1|61
1652189160000|2022-05-10 13:26:00|10186.3|10178.3|10185.7|10182.9|10190.8|10185.2|10183.9|10176.8|57
1652189170000|2022-05-10 13:26:10|10187.8|10179.8|10182.7|10179.9|10188.1|10182.6|10181.4|10175.8|62
1652189180000|2022-05-10 13:26:20|10182.1|10179.3|10180.8|10172.8|10183.8|10179.3|10175.7|10170.5|42
1652189190000|2022-05-10 13:26:30|10178.1|10175.3|10171.7|10168.9|10180.8|10175.3|10171.7|10166.8|32
1652189200000|2022-05-10 13:26:40|10174.8|10166.8|10184.8|10176.8|10184.8|10176.9|10172.7|10166.6|55
1652189210000|2022-05-10 13:26:50|10185.8|10177.8|10184.8|10176.8|10188.2|10182.7|10179.7|10174.8|43
1652189220000|2022-05-10 13:27:00|10182.4|10179.6|10191.8|10183.8|10192.3|10186.9|10182.4|10177.8|56
1652189230000|2022-05-10 13:27:10|10190.7|10187.9|10195.1|10187.1|10198.6|10193.2|10189.7|10184.1|104
1652189240000|2022-05-10 13:27:20|10194.5|10186.5|10193|10190.2|10197.5|10191.9|10190.7|10185.1|47
1652189250000|2022-05-10 13:27:30|10196.1|10188.1|10186.8|10178.8|10196.1|10190.6|10185.7|10178.8|50
1652189260000|2022-05-10 13:27:40|10183.7|10180.9|10193.5|10185.5|10193.5|10188|10183.7|10178.5|47
1652189270000|2022-05-10 13:27:50|10193.2|10185.2|10203.8|10195.8|10204.8|10199.2|10192.7|10185.2|78
1652189280000|2022-05-10 13:28:00|10204.1|10196.1|10202.7|10199.9|10209.5|10204.2|10202|10196.1|95
1652189290000|2022-05-10 13:28:10|10205.3|10197.3|10207.1|10199.1|10208.5|10203.2|10201.7|10196.1|55
1652189300000|2022-05-10 13:28:20|10204.7|10201.9|10208.1|10200.1|10210.8|10203.9|10203.7|10197.4|70
1652189310000|2022-05-10 13:28:30|10208.5|10200.5|10202.7|10199.9|10210.5|10205.2|10202.7|10196.8|94
1652189320000|2022-05-10 13:28:40|10205.8|10197.8|10211|10203|10212.4|10207.5|10204.6|10197.8|99
1652189330000|2022-05-10 13:28:50|10208.6|10205.8|10208.4|10205.6|10214.5|10209.2|10208.4|10202.1|53
1652189340000|2022-05-10 13:29:00|10208|10205.2|10214.7|10206.7|10214.7|10209.2|10208|10202.5|55
1652189350000|2022-05-10 13:29:10|10215.1|10207.1|10215.1|10207.1|10216.6|10211.2|10210|10204.5|94
1652189360000|2022-05-10 13:29:20|10215.5|10207.5|10229.7|10221.7|10232.8|10227.4|10215.1|10207.1|159
1652189370000|2022-05-10 13:29:30|10227.3|10224.5|10227.3|10224.5|10233.4|10227.5|10225|10219.2|96
1652189380000|2022-05-10 13:29:40|10229.7|10221.7|10220.4|10217.6|10230.6|10224.8|10220.4|10217.6|71
1652189390000|2022-05-10 13:29:50|10221|10218.2|10228.6|10225.8|10231.4|10226.2|10220.6|10215.1|81
1652189400000|2022-05-10 13:30:00|10231.4|10223.4|10226.9|10224.1|10232.9|10227.5|10222.9|10217.1|106
1652189410000|2022-05-10 13:30:10|10226.6|10223.8|10230|10227.2|10234.1|10228.6|10225|10219.6|83
1652189420000|2022-05-10 13:30:20|10233.1|10225.1|10230.7|10222.7|10236.4|10231|10227.3|10221.4|119
1652189430000|2022-05-10 13:30:30|10231.4|10223.4|10238|10230|10240.7|10235.5|10228.3|10222.4|98
1652189440000|2022-05-10 13:30:40|10237.5|10229.5|10234.3|10231.5|10241.4|10235.8|10233.6|10228.2|88
1652189450000|2022-05-10 13:30:50|10236.7|10228.7|10244.4|10236.4|10244.4|10238.5|10232.3|10227.4|83
1652189460000|2022-05-10 13:31:00|10242.3|10239.5|10250.4|10242.4|10256.4|10250.5|10241.3|10236|384
1652189470000|2022-05-10 13:31:10|10250.2|10242.2|10251.4|10243.4|10256.4|10250.8|10248.6|10241.7|160
1652189480000|2022-05-10 13:31:20|10252.4|10244.4|10254.4|10246.4|10258.7|10253.5|10250.3|10244.4|135
1652189490000|2022-05-10 13:31:30|10255.4|10247.4|10259.4|10251.4|10262.4|10256.6|10252.3|10246.4|100
1652189500000|2022-05-10 13:31:40|10259.7|10251.7|10259.4|10251.4|10268.5|10263.1|10255.9|10250.4|198
1652189510000|2022-05-10 13:31:50|10256.9|10254.1|10252.4|10244.4|10262.8|10255.8|10249.3|10244.4|116
1652189520000|2022-05-10 13:32:00|10249.9|10247.1|10253.3|10250.5|10264.7|10259.5|10247.2|10241.4|169
1652189530000|2022-05-10 13:32:10|10256|10248|10250.4|10242.4|10256.4|10250.8|10248.3|10242.4|54
1652189540000|2022-05-10 13:32:20|10250|10242|10250.7|10242.7|10255|10249.8|10246.9|10240.4|83
1652189550000|2022-05-10 13:32:30|10250.5|10242.5|10246.3|10243.5|10250.5|10245.2|10242.6|10237.7|105
1652189560000|2022-05-10 13:32:40|10245.9|10243.1|10243.1|10235.1|10249.4|10243.5|10238.7|10234.1|107
1652189570000|2022-05-10 13:32:50|10240.6|10237.8|10234.5|10226.5|10244.1|10239.2|10230.4|10225.7|114
1652189580000|2022-05-10 13:33:00|10231.4|10228.6|10227.1|10219.1|10234.5|10228.9|10223|10218.5|184
1652189590000|2022-05-10 13:33:10|10227.5|10219.5|10230.1|10222.1|10232.1|10226.6|10223.5|10218.1|123
1652189600000|2022-05-10 13:33:20|10227.4|10224.6|10221.1|10213.1|10229.1|10225.2|10217|10211.1|118
1652189610000|2022-05-10 13:33:30|10217.6|10214.8|10215.1|10207.1|10220.1|10214.8|10210|10204.1|86
1652189620000|2022-05-10 13:33:40|10216.1|10208.1|10211.7|10203.7|10216.1|10210.6|10206.4|10201.1|125
1652189630000|2022-05-10 13:33:50|10212.1|10204.1|10213.1|10205.1|10215.1|10207.8|10206.4|10199.7|78
1652189640000|2022-05-10 13:34:00|10210|10207.2|10217.6|10209.6|10220.5|10215.5|10208.6|10203.1|121
1652189650000|2022-05-10 13:34:10|10218.5|10210.5|10220.1|10212.1|10226.1|10219.8|10216.6|10210.1|90
1652189660000|2022-05-10 13:34:20|10217.4|10214.6|10221.5|10213.5|10225.1|10221.2|10216.9|10211.1|51
1652189670000|2022-05-10 13:34:30|10219|10216.2|10225|10222.2|10228.5|10223.2|10219|10213.5|62
1652189680000|2022-05-10 13:34:40|10228|10220|10227.1|10219.1|10229.5|10223.8|10222|10216.4|32
1652189690000|2022-05-10 13:34:50|10227.8|10219.8|10231.3|10228.5|10235.4|10230.5|10226.3|10219.8|137
1652189700000|2022-05-10 13:35:00|10231.5|10228.7|10234.4|10226.4|10243.4|10237.5|10230.3|10225.2|205
1652189710000|2022-05-10 13:35:10|10234.1|10226.1|10219.1|10211.1|10234.1|10227.5|10213.6|10210.8|174
1652189720000|2022-05-10 13:35:20|10218.9|10210.9|10221|10218.2|10223.1|10218.2|10215|10209.7|72
1652189730000|2022-05-10 13:35:30|10223.4|10215.4|10218.1|10210.1|10224.1|10218.3|10212|10207.8|71
1652189740000|2022-05-10 13:35:40|10215.6|10212.8|10216.1|10208.1|10220.1|10214.2|10208.6|10203.1|53
1652189750000|2022-05-10 13:35:50|10213|10210.2|10217.7|10209.7|10217.7|10212.2|10209|10204.1|33
1652189760000|2022-05-10 13:36:00|10215|10212.2|10209.7|10201.7|10217.1|10212.2|10207|10200.1|76
1652189770000|2022-05-10 13:36:10|10207|10204.2|10206.6|10203.8|10210.4|10205.2|10203.6|10197.4|48
1652189780000|2022-05-10 13:36:20|10207|10204.2|10217.4|10209.4|10219.7|10214.5|10206|10200.4|153
1652189790000|2022-05-10 13:36:30|10215.3|10212.5|10218.4|10210.4|10221.9|10216.5|10213.3|10208.4|142
1652189800000|2022-05-10 13:36:40|10218.1|10210.1|10214.1|10206.1|10218.1|10212.2|10209|10204.1|35
1652189810000|2022-05-10 13:36:50|10211.1|10208.3|10210.7|10202.7|10214.4|10208.8|10207|10201.7|30
1652189820000|2022-05-10 13:37:00|10211.1|10203.1|10210|10207.2|10220.4|10213.8|10208|10203.1|161
1652189830000|2022-05-10 13:37:10|10213.1|10205.1|10207.3|10204.5|10215.9|10210.5|10202.3|10196.9|56
1652189840000|2022-05-10 13:37:20|10209.4|10201.4|10212.1|10204.1|10214.2|10208.8|10206.3|10200.7|60
1652189850000|2022-05-10 13:37:30|10211.8|10203.8|10208.7|10200.7|10213.1|10206.2|10206|10200.1|61
1652189860000|2022-05-10 13:37:40|10207|10204.2|10209.4|10201.4|10211.1|10207.2|10205|10199.1|51
1652189870000|2022-05-10 13:37:50|10210.1|10202.1|10214.1|10211.3|10220.2|10213.8|10208|10202.1|134
1652189880000|2022-05-10 13:38:00|10217.8|10209.8|10211.8|10203.8|10217.8|10212.3|10208.7|10202.8|83
1652189890000|2022-05-10 13:38:10|10209.1|10206.3|10205.7|10202.9|10215.2|10208.9|10202.7|10197.8|39
1652189900000|2022-05-10 13:38:20|10207.8|10199.8|10207.8|10199.8|10209.8|10204.3|10202.7|10197.4|26
1652189910000|2022-05-10 13:38:30|10206.8|10198.8|10201.2|10193.2|10207.3|10202.9|10198.7|10193.2|104
1652189920000|2022-05-10 13:38:40|10200.8|10192.8|10202.8|10194.8|10203.2|10197.9|10191|10186.8|104
1652189930000|2022-05-10 13:38:50|10202.5|10194.5|10203.8|10195.8|10207.8|10202.3|10199.1|10192.8|34
1652189940000|2022-05-10 13:39:00|10202.4|10194.4|10205.7|10202.9|10209.8|10205.2|10199.7|10193.8|59
1652189950000|2022-05-10 13:39:10|10208.8|10200.8|10215.8|10207.8|10216.8|10211.9|10204.2|10198.8|123
1652189960000|2022-05-10 13:39:20|10213.7|10210.9|10220.7|10217.9|10221.8|10217.9|10213.7|10208.4|43
1652189970000|2022-05-10 13:39:30|10224.8|10216.8|10233.3|10230.5|10236.4|10230.5|10219.7|10214.4|102
1652189980000|2022-05-10 13:39:40|10235.8|10227.8|10238.8|10230.8|10240.8|10235.9|10232.7|10227.4|87
1652189990000|2022-05-10 13:39:50|10236.1|10233.3|10236.8|10228.8|10239.3|10233.9|10232.6|10227.2|74
1652190000000|2022-05-10 13:40:00|10234.3|10231.5|10241.4|10238.6|10245.8|10239.3|10233.7|10228.8|68
1652190010000|2022-05-10 13:40:10|10241.1|10238.3|10237.1|10234.3|10244.1|10238.5|10235.1|10229.4|52
1652190020000|2022-05-10 13:40:20|10238.2|10230.2|10231.8|10223.8|10238.8|10231.9|10226.3|10220.8|59
1652190030000|2022-05-10 13:40:30|10229.3|10226.5|10222.8|10214.8|10235.2|10229.1|10219.3|10213.2|64
1652190040000|2022-05-10 13:40:40|10222.5|10214.5|10212.5|10204.5|10222.5|10215|10206.8|10201.2|101
1652190050000|2022-05-10 13:40:50|10209.1|10206.3|10205.4|10202.6|10212.5|10206.6|10203.4|10197.5|59
1652190060000|2022-05-10 13:41:00|10207.9|10199.9|10206.4|10203.6|10216.2|10210.2|10203.4|10198.3|56
1652190070000|2022-05-10 13:41:10|10209.1|10201.1|10207.9|10199.9|10211.9|10206.6|10204|10198.5|30
1652190080000|2022-05-10 13:41:20|10204.8|10202|10209.1|10206.3|10214.2|10208.7|10204.4|10199.5|62
1652190090000|2022-05-10 13:41:30|10211.9|10203.9|10208.9|10200.9|10221.2|10216.3|10205.1|10199.2|88
1652190100000|2022-05-10 13:41:40|10208.2|10200.2|10212.2|10204.2|10212.6|10206.8|10205.8|10200.2|34
1652190110000|2022-05-10 13:41:50|10209.8|10207|10208.2|10200.2|10215.2|10208.7|10205.1|10199.2|36
1652190120000|2022-05-10 13:42:00|10206.8|10204|10203.6|10195.6|10214.9|10208.3|10200.8|10195.6|75
1652190130000|2022-05-10 13:42:10|10202.9|10194.9|10200.6|10197.8|10204.2|10198.3|10197.6|10192.2|79
1652190140000|2022-05-10 13:42:20|10202.1|10199.3|10210.8|10208|10213.2|10208|10201.1|10195.5|65
1652190150000|2022-05-10 13:42:30|10214.2|10206.2|10227.2|10219.2|10228.6|10223.3|10210.5|10205.2|104
1652190160000|2022-05-10 13:42:40|10226.9|10218.9|10220.9|10212.9|10228.6|10222|10217.1|10211.9|50
1652190170000|2022-05-10 13:42:50|10220.6|10212.6|10219.9|10211.9|10222.6|10217.3|10214.1|10208.2|45
1652190180000|2022-05-10 13:43:00|10219.2|10211.2|10220.2|10212.2|10222.4|10217|10214.1|10208.9|40
1652190190000|2022-05-10 13:43:10|10220.1|10212.1|10220.5|10212.5|10222.2|10216.7|10216.1|10210.2|64
1652190200000|2022-05-10 13:43:20|10221.2|10213.2|10222.2|10214.2|10226.2|10219.7|10219.1|10213.2|44
1652190210000|2022-05-10 13:43:30|10220.1|10217.3|10210.2|10202.2|10225.6|10220|10207.5|10201.9|139
1652190220000|2022-05-10 13:43:40|10210.9|10202.9|10201.9|10193.9|10210.9|10205.3|10201.8|10193.9|89
1652190230000|2022-05-10 13:43:50|10201.2|10193.2|10197.8|10195|10203.9|10199|10195.8|10190.4|55
1652190240000|2022-05-10 13:44:00|10200.3|10192.3|10208.3|10200.3|10210.3|10205.3|10196.8|10190.9|110
1652190250000|2022-05-10 13:44:10|10207.2|10199.2|10199.9|10191.9|10207.2|10201|10194.8|10189.6|95
1652190260000|2022-05-10 13:44:20|10197.2|10194.4|10203.6|10195.6|10203.9|10198.4|10196.5|10190.6|23
1652190270000|2022-05-10 13:44:30|10203.9|10195.9|10198.8|10196|10204.9|10199|10195.8|10190.2|48
1652190280000|2022-05-10 13:44:40|10201.3|10193.3|10197.9|10189.9|10201.9|10196|10192.2|10185.9|98
1652190290000|2022-05-10 13:44:50|10196.2|10188.2|10199.9|10191.9|10202.9|10197.7|10193.5|10187.9|24
1652190300000|2022-05-10 13:45:00|10196.9|10188.9|10201.3|10193.3|10204.9|10198.8|10193.5|10187.9|56
1652190310000|2022-05-10 13:45:10|10198.2|10195.4|10190.9|10182.9|10201.9|10195.4|10187.6|10181.9|86
1652190320000|2022-05-10 13:45:20|10187.8|10185|10184.9|10176.9|10190.9|10185|10180.8|10175.4|134
1652190330000|2022-05-10 13:45:30|10184.7|10176.7|10175.8|10173|10184.7|10178.4|10172.2|10166.9|167
1652190340000|2022-05-10 13:45:40|10176.8|10174|10171.3|10163.3|10181.3|10176.3|10169.2|10163.3|112
1652190350000|2022-05-10 13:45:50|10171.6|10163.6|10176.6|10168.6|10179.9|10174|10168.2|10162.9|83
1652190360000|2022-05-10 13:46:00|10176.3|10168.3|10184.9|10176.9|10187.3|10181.8|10173.2|10167.9|90
1652190370000|2022-05-10 13:46:10|10185.9|10177.9|10181.5|10178.7|10189.9|10183.7|10181.5|10175.5|147
1652190380000|2022-05-10 13:46:20|10184.2|10176.2|10183.6|10175.6|10186.2|10181.7|10179.5|10173.2|67
1652190390000|2022-05-10 13:46:30|10181.1|10178.3|10177.8|10175|10184.6|10178.8|10174.8|10168.9|68
1652190400000|2022-05-10 13:46:40|10177.6|10174.8|10183.6|10175.6|10186.9|10181.4|10177.2|10172.3|45
1652190410000|2022-05-10 13:46:50|10180.8|10178|10183.1|10180.3|10193.2|10187.3|10180.8|10175.6|69
1652190420000|2022-05-10 13:47:00|10185.6|10177.6|10189.1|10186.3|10195.9|10189.7|10182.1|10176.6|66
1652190430000|2022-05-10 13:47:10|10191.9|10183.9|10193.9|10185.9|10198.2|10192|10188.6|10183.2|41
1652190440000|2022-05-10 13:47:20|10194.2|10186.2|10185.9|10177.9|10194.2|10188.7|10181.8|10174.3|88
1652190450000|2022-05-10 13:47:30|10183.2|10180.4|10186.9|10178.9|10190.6|10185|10182.8|10177.9|25
1652190460000|2022-05-10 13:47:40|10184.5|10181.7|10182.8|10180|10189.9|10183.4|10181.5|10175.9|112
1652190470000|2022-05-10 13:47:50|10184.9|10176.9|10178.9|10170.9|10185.9|10179.7|10175.5|10169.9|51
1652190480000|2022-05-10 13:48:00|10178.6|10170.6|10189.9|10181.9|10191.9|10186|10171.1|10165.9|73
1652190490000|2022-05-10 13:48:10|10189.3|10181.3|10191.3|10183.3|10191.3|10186|10184.5|10178.9|33
1652190500000|2022-05-10 13:48:20|10188.2|10185.4|10179.8|10177|10190.9|10186|10179.8|10174.9|61
1652190510000|2022-05-10 13:48:30|10180.1|10177.3|10187.8|10185|10190.9|10185|10180.1|10175.9|19
1652190520000|2022-05-10 13:48:40|10190.8|10182.8|10188.2|10185.4|10194.4|10189|10185.5|10180.6|52
1652190530000|2022-05-10 13:48:50|10190.9|10182.9|10183.9|10175.9|10190.9|10185.1|10178.8|10173.9|27
1652190540000|2022-05-10 13:49:00|10183.2|10180.4|10192.9|10184.9|10192.9|10184.9|10181.8|10175.9|75
1652190550000|2022-05-10 13:49:10|10194.3|10186.3|10199|10191|10199|10194|10190.8|10184.9|35
1652190560000|2022-05-10 13:49:20|10197.9|10189.9|10192.9|10184.9|10198.9|10191.7|10190.8|10184.6|24
1652190570000|2022-05-10 13:49:30|10190.2|10187.4|10185.9|10177.9|10193.9|10188|10180.8|10175.9|33
1652190580000|2022-05-10 13:49:40|10185.3|10177.3|10179.3|10171.3|10185.9|10179|10175.2|10169.9|76
1652190590000|2022-05-10 13:49:50|10177.1|10174.3|10178.8|10176|10182.9|10176|10175.8|10170.6|41
1652190600000|2022-05-10 13:50:00|10181.3|10173.3|10182.1|10179.3|10185.3|10179.7|10175.5|10169.9|55
1652190610000|2022-05-10 13:50:10|10182.8|10180|10189.9|10181.9|10195.8|10190.4|10181.5|10175.9|174
1652190620000|2022-05-10 13:50:20|10189.3|10181.3|10180.9|10172.9|10189.9|10185|10179.2|10172.9|35
1652190630000|2022-05-10 13:50:30|10180.6|10172.6|10175.3|10167.3|10180.6|10175|10170.2|10164.9|86
1652190640000|2022-05-10 13:50:40|10174.6|10166.6|10176.9|10168.9|10177.3|10171.7|10167.4|10162|56
1652190650000|2022-05-10 13:50:50|10174.5|10171.7|10176.3|10168.3|10179.9|10173.7|10173.5|10167.3|51
1652190660000|2022-05-10 13:51:00|10175.9|10167.9|10187.9|10179.9|10188.9|10182|10174.5|10167.9|73
1652190670000|2022-05-10 13:51:10|10188.9|10180.9|10178.9|10170.9|10189.3|10183.7|10177.2|10170.9|25
1652190680000|2022-05-10 13:51:20|10175.8|10173|10184.9|10176.9|10187.3|10182|10175.8|10170.6|54
1652190690000|2022-05-10 13:51:30|10182.5|10179.7|10177.9|10169.9|10186.6|10180|10175.8|10169.9|29
1652190700000|2022-05-10 13:51:40|10174.8|10172|10173.9|10165.9|10179.1|10173|10170.8|10165.9|41
1652190710000|2022-05-10 13:51:50|10171.2|10168.4|10182.6|10174.6|10182.6|10174.6|10170.8|10164.9|29
1652190720000|2022-05-10 13:52:00|10182|10174|10190.9|10182.9|10190.9|10184.9|10178.8|10172.6|86
1652190730000|2022-05-10 13:52:10|10190.3|10182.3|10190.3|10182.3|10191.7|10186.3|10185.8|10179.9|28
1652190740000|2022-05-10 13:52:20|10189.9|10181.9|10187.9|10179.9|10191.9|10186.3|10184.8|10179.9|38
1652190750000|2022-05-10 13:52:30|10188.9|10180.9|10201.2|10193.2|10201.2|10195.7|10186.8|10180.9|77
1652190760000|2022-05-10 13:52:40|10200.8|10192.8|10207.1|10204.3|10211.6|10205.6|10194.1|10188.2|138
1652190770000|2022-05-10 13:52:50|10209.7|10201.7|10210.2|10202.2|10211.3|10206.3|10205.1|10200.2|59
1652190780000|2022-05-10 13:53:00|10208.1|10205.3|10207.2|10199.2|10214.6|10209.3|10206.1|10199.2|100
1652190790000|2022-05-10 13:53:10|10204.1|10201.3|10214.5|10206.5|10216.5|10209.9|10204.1|10198.8|286
1652190800000|2022-05-10 13:53:20|10211.4|10208.6|10224.4|10221.6|10227.5|10221.6|10211.4|10205.8|61
1652190810000|2022-05-10 13:53:30|10227.1|10219.1|10230.4|10227.6|10233.8|10228.6|10223.6|10218.5|131
1652190820000|2022-05-10 13:53:40|10233.1|10225.1|10228.5|10220.5|10233.5|10227.7|10225.4|10220|61
1652190830000|2022-05-10 13:53:50|10226.4|10223.6|10220.5|10212.5|10229|10223.6|10218|10212.5|41
1652190840000|2022-05-10 13:54:00|10221.1|10213.1|10218.5|10210.5|10223.6|10218.2|10215|10209.5|57
1652190850000|2022-05-10 13:54:10|10218.8|10210.8|10217.4|10214.6|10223.5|10216.1|10215.4|10210.1|68
1652190860000|2022-05-10 13:54:20|10217.1|10214.3|10209.5|10201.5|10219.5|10214.3|10206.4|10200.8|72
1652190870000|2022-05-10 13:54:30|10209.7|10201.7|10207.5|10199.5|10210.5|10204.6|10202.7|10197.5|52
1652190880000|2022-05-10 13:54:40|10207.8|10199.8|10207.8|10199.8|10212.5|10205.6|10202.3|10196.5|44
1652190890000|2022-05-10 13:54:50|10209.5|10201.5|10207.5|10199.5|10210.1|10204.6|10201.4|10196.1|44
1652190900000|2022-05-10 13:55:00|10207.2|10199.2|10202.4|10199.6|10207.2|10201.6|10193|10186.5|101
1652190910000|2022-05-10 13:55:10|10206.1|10198.1|10198.5|10190.5|10207.1|10201.8|10192.4|10185.8|96
1652190920000|2022-05-10 13:55:20|10196|10193.2|10197.5|10189.5|10200.8|10195.2|10190.7|10185.5|46
1652190930000|2022-05-10 13:55:30|10195.4|10192.6|10183.7|10175.7|10200.8|10192.9|10178.1|10173.2|183
1652190940000|2022-05-10 13:55:40|10183.8|10175.8|10185.2|10177.2|10185.2|10179.6|10176.2|10170.2|96
1652190950000|2022-05-10 13:55:50|10182.7|10179.9|10171.8|10169|10185.5|10180.3|10170.8|10165.5|117
1652190960000|2022-05-10 13:56:00|10174.5|10166.5|10178.9|10170.9|10182.2|10175.6|10171.8|10165.9|67
1652190970000|2022-05-10 13:56:10|10176.9|10168.9|10170.9|10162.9|10179.9|10174|10167.7|10162.3|93
1652190980000|2022-05-10 13:56:20|10167.8|10165|10174.3|10166.3|10174.3|10168.6|10163.8|10158.7|128
1652190990000|2022-05-10 13:56:30|10173.9|10165.9|10168.5|10160.5|10173.9|10168|10165.5|10157.5|66
1652191000000|2022-05-10 13:56:40|10167.9|10159.9|10170.9|10162.9|10172.5|10166|10165.4|10159.9|31
1652191010000|2022-05-10 13:56:50|10171|10163|10170.2|10167.4|10176.9|10170.8|10168.8|10162.9|121
1652191020000|2022-05-10 13:57:00|10169.8|10167|10178.5|10170.5|10182.5|10177|10169.8|10164.9|92
1652191030000|2022-05-10 13:57:10|10176.4|10173.6|10180.9|10172.9|10180.9|10175.6|10175.1|10169.5|30
1652191040000|2022-05-10 13:57:20|10178.4|10175.6|10178.9|10170.9|10182.7|10177.3|10175.4|10169.9|31
1652191050000|2022-05-10 13:57:30|10178.5|10170.5|10166.9|10158.9|10178.5|10173.6|10164.2|10158.3|48
1652191060000|2022-05-10 13:57:40|10163.8|10161|10151.8|10149|10165.9|10161|10151.8|10146.4|154
1652191070000|2022-05-10 13:57:50|10154.5|10146.5|10158.8|10156|10160.9|10156|10152.8|10146.5|70
1652191080000|2022-05-10 13:58:00|10159.2|10156.4|10159.9|10151.9|10163.9|10159|10153.8|10148.9|57
1652191090000|2022-05-10 13:58:10|10158.9|10150.9|10162.9|10154.9|10164.5|10158|10151.4|10146.8|91
1652191100000|2022-05-10 13:58:20|10160.4|10157.6|10155.9|10147.9|10163.3|10158|10151.4|10145.5|57
1652191110000|2022-05-10 13:58:30|10153.8|10151|10161.9|10153.9|10162.9|10157|10153.8|10148.9|36
1652191120000|2022-05-10 13:58:40|10162.9|10154.9|10170.6|10162.6|10176.9|10170|10158.8|10153.9|153
1652191130000|2022-05-10 13:58:50|10169.9|10161.9|10168.9|10160.9|10170.9|10165|10165.5|10158.5|21
1652191140000|2022-05-10 13:59:00|10166.2|10163.4|10164.3|10156.3|10170.4|10165.4|10161.1|10156.3|77
1652191150000|2022-05-10 13:59:10|10161.8|10159|10159.9|10151.9|10164.9|10159|10154.8|10149.5|71
1652191160000|2022-05-10 13:59:20|10159.3|10151.3|10160.3|10152.3|10160.3|10154.3|10152.4|10146.9|72
1652191170000|2022-05-10 13:59:30|10159.9|10151.9|10154.8|10152|10160.3|10155|10152.4|10146.9|49
1652191180000|2022-05-10 13:59:40|10157.3|10149.3|10160.2|10152.2|10161.6|10154.2|10153.8|10147.9|93
1652191190000|2022-05-10 13:59:50|10159.5|10151.5|10168.9|10160.9|10169.2|10163.6|10157.8|10151.5|46
1652191200000|2022-05-10 14:00:00|10167.9|10159.9|10171.1|10168.3|10176.9|10171.4|10164.8|10158.9|162
1652191210000|2022-05-10 14:00:10|10174.5|10166.5|10168.6|10160.6|10176.6|10171.7|10166.5|10160.6|131
1652191220000|2022-05-10 14:00:20|10165.9|10163.1|10156.9|10154.1|10172.1|10166.7|10156.9|10152.6|50
1652191230000|2022-05-10 14:00:30|10159.3|10151.3|10167.6|10159.6|10168.6|10162.5|10152.5|10147.4|88
1652191240000|2022-05-10 14:00:40|10166.6|10158.6|10164.6|10156.6|10171.9|10167.1|10162.1|10156.6|166
1652191250000|2022-05-10 14:00:50|10163.6|10155.6|10156|10148|10164.6|10158.7|10152.5|10147.2|76
1652191260000|2022-05-10 14:01:00|10153.8|10151|10168.1|10160.1|10169.6|10163.8|10153.8|10149|61
1652191270000|2022-05-10 14:01:10|10167.6|10159.6|10174.2|10166.2|10174.4|10169|10164.1|10158.6|60
1652191280000|2022-05-10 14:01:20|10174.6|10166.6|10171.2|10163.2|10174.6|10168.1|10164.8|10159.6|105
1652191290000|2022-05-10 14:01:30|10169.9|10161.9|10167.9|10159.9|10169.9|10164|10162.8|10155.9|39
1652191300000|2022-05-10 14:01:40|10168.2|10160.2|10160.6|10152.6|10168.9|10163.3|10158.5|10152.6|69
1652191310000|2022-05-10 14:01:50|10159.9|10151.9|10167.2|10159.2|10167.5|10162|10157.8|10151.6|253
1652191320000|2022-05-10 14:02:00|10164.1|10161.3|10162.2|10154.2|10172.5|10168|10160.1|10153.5|111
1652191330000|2022-05-10 14:02:10|10160.4|10157.6|10165.2|10157.2|10165.2|10159.6|10158.1|10152.5|38
1652191340000|2022-05-10 14:02:20|10162.7|10159.9|10164.5|10156.5|10169.2|10164.3|10158.4|10152.5|99
1652191350000|2022-05-10 14:02:30|10161.8|10159|10165.2|10157.2|10166.5|10161.3|10160.7|10155.2|45
1652191360000|2022-05-10 14:02:40|10162.1|10159.3|10161.2|10153.2|10166.8|10160.3|10154.1|10148.5|51
1652191370000|2022-05-10 14:02:50|10158.7|10155.9|10169.2|10161.2|10170.2|10165.3|10158.1|10152.8|47
1652191380000|2022-05-10 14:03:00|10168.8|10160.8|10170.2|10162.2|10173.2|10166.6|10161.4|10156.2|64
1652191390000|2022-05-10 14:03:10|10170.4|10162.4|10179.7|10171.7|10180.2|10174.2|10166.7|10161.2|89
1652191400000|2022-05-10 14:03:20|10179.8|10171.8|10171.2|10163.2|10181.2|10175.6|10166.1|10161.8|80
1652191410000|2022-05-10 14:03:30|10172.2|10164.2|10173.1|10170.3|10178.2|10173.3|10168.7|10163.2|25
1652191420000|2022-05-10 14:03:40|10175.2|10167.2|10172.2|10164.2|10175.2|10169.6|10169|10163.2|20
1652191430000|2022-05-10 14:03:50|10173.5|10165.5|10163.9|10155.9|10174.2|10168|10160.6|10155.2|170
1652191440000|2022-05-10 14:04:00|10164.2|10156.2|10162.8|10160|10169.9|10163.3|10161.1|10155.5|45
1652191450000|2022-05-10 14:04:10|10165.2|10157.2|10164.9|10156.9|10166.9|10161.6|10161.4|10156.9|24
1652191460000|2022-05-10 14:04:20|10161.8|10159|10156.8|10154|10164|10159|10154.8|10149.2|48
1652191470000|2022-05-10 14:04:30|10159.5|10151.5|10160.8|10158|10165.9|10160.3|10156.4|10150.9|36
1652191480000|2022-05-10 14:04:40|10162.9|10154.9|10163.8|10161|10169.9|10164.3|10160.8|10154.9|18
1652191490000|2022-05-10 14:04:50|10166.5|10158.5|10171.9|10163.9|10172.2|10168|10163.8|10157.9|16
1652191500000|2022-05-10 14:05:00|10169.1|10166.3|10188.8|10180.8|10191.9|10185.3|10167.8|10161.9|191
1652191510000|2022-05-10 14:05:10|10189.2|10181.2|10190.2|10182.2|10196.2|10190.6|10185.7|10180.4|135
1652191520000|2022-05-10 14:05:20|10188.1|10185.3|10179.9|10171.9|10191.2|10185.5|10174.4|10169.2|87
1652191530000|2022-05-10 14:05:30|10180.5|10172.5|10178.9|10170.9|10181.5|10175.3|10173.1|10166.9|82
1652191540000|2022-05-10 14:05:40|10176.4|10173.6|10175.8|10173|10181.2|10176|10173.8|10168.9|32
1652191550000|2022-05-10 14:05:50|10178.5|10170.5|10177.1|10174.3|10181.9|10177|10175.1|10169.9|31
1652191560000|2022-05-10 14:06:00|10176.8|10174|10181.4|10178.6|10184.2|10179|10171.8|10166.5|65
1652191570000|2022-05-10 14:06:10|10183.9|10175.9|10187.9|10179.9|10187.9|10181.6|10178.8|10173.5|60
1652191580000|2022-05-10 14:06:20|10185.4|10182.6|10186.2|10178.2|10188.4|10183|10181.8|10176.5|53
1652191590000|2022-05-10 14:06:30|10183.8|10181|10191.9|10183.9|10193.9|10188.3|10183.8|10177.9|50
1652191600000|2022-05-10 14:06:40|10189.1|10186.3|10193.2|10185.2|10194.9|10190|10186.8|10181.9|67
1652191610000|2022-05-10 14:06:50|10192.9|10184.9|10188.2|10180.2|10194.9|10189|10185.8|10179.5|42
1652191620000|2022-05-10 14:07:00|10187.9|10179.9|10202.2|10194.2|10202.2|10197|10185.7|10179.9|105
1652191630000|2022-05-10 14:07:10|10201.9|10193.9|10202.9|10194.9|10204.2|10199|10196.7|10191.6|86
1652191640000|2022-05-10 14:07:20|10200.4|10197.6|10207.9|10199.9|10211.9|10207|10200.4|10195.5|112
1652191650000|2022-05-10 14:07:30|10205.1|10202.3|10208.9|10200.9|10211|10205.6|10204.8|10199.4|51
1652191660000|2022-05-10 14:07:40|10205.8|10203|10206.8|10204|10214.9|10209|10205.4|10199.9|79
1652191670000|2022-05-10 14:07:50|10208.9|10200.9|10212.1|10209.3|10215.9|10210.6|10205.4|10199.9|63
1652191680000|2022-05-10 14:08:00|10211.4|10208.6|10210.9|10202.9|10217.5|10212|10208.8|10202.9|82
1652191690000|2022-05-10 14:08:10|10208.8|10206|10209.9|10201.9|10213.9|10207|10202.8|10196.9|37
1652191700000|2022-05-10 14:08:20|10209.6|10201.6|10206.9|10198.9|10209.9|10204.2|10203.8|10197.9|31
1652191710000|2022-05-10 14:08:30|10205.1|10202.3|10210.2|10202.2|10213.9|10208|10204.4|10198.9|58
1652191720000|2022-05-10 14:08:40|10209.9|10201.9|10210.5|10202.5|10210.9|10205.6|10205.7|10199.9|33
1652191730000|2022-05-10 14:08:50|10207.8|10205|10209.2|10201.2|10210.9|10205.6|10206.4|10200.9|32
1652191740000|2022-05-10 14:09:00|10208.9|10200.9|10207.9|10199.9|10212.9|10207.7|10203.8|10197.9|44
1652191750000|2022-05-10 14:09:10|10205.1|10202.3|10203.9|10195.9|10206.9|10202.3|10198.8|10193.9|76
1652191760000|2022-05-10 14:09:20|10201.8|10199|10202.8|10200|10205.9|10200.3|10199.1|10193.2|50
1652191770000|2022-05-10 14:09:30|10205.9|10197.9|10199.9|10191.9|10205.9|10201.2|10194.8|10190.1|67
1652191780000|2022-05-10 14:09:40|10196.8|10194|10191.9|10183.9|10198.5|10194.5|10188.4|10181.4|62
1652191790000|2022-05-10 14:09:50|10192.9|10184.9|10194.9|10186.9|10196.9|10191|10191.4|10183.9|68
1652191800000|2022-05-10 14:10:00|10192.4|10189.6|10183.5|10175.5|10196.9|10191.3|10182.5|10174.9|90
1652191810000|2022-05-10 14:10:10|10183.9|10175.9|10193.9|10185.9|10195.9|10189|10182|10175.9|61
1652191820000|2022-05-10 14:10:20|10193.6|10185.6|10198.9|10190.9|10200.9|10195|10189.8|10184.4|56
1652191830000|2022-05-10 14:10:30|10200.5|10192.5|10190.8|10188|10201.9|10196.3|10189.8|10183.9|41
1652191840000|2022-05-10 14:10:40|10193.5|10185.5|10191.2|10183.2|10194|10188.6|10186.2|10179.9|47
1652191850000|2022-05-10 14:10:50|10190.5|10182.5|10190.3|10182.3|10193.9|10189|10187.8|10182.3|61
1652191860000|2022-05-10 14:11:00|10188.9|10180.9|10193.2|10185.2|10196.2|10190.6|10183.3|10177.9|80
1652191870000|2022-05-10 14:11:10|10193|10185|10188.8|10186|10193.6|10187|10185.4|10179.9|44
1652191880000|2022-05-10 14:11:20|10191.9|10183.9|10192.8|10190|10198.9|10193|10189.8|10183.9|32
1652191890000|2022-05-10 14:11:30|10195.5|10187.5|10182.8|10180|10195.9|10190.3|10182.8|10177.9|56
1652191900000|2022-05-10 14:11:40|10184.9|10176.9|10182.9|10174.9|10185.9|10180|10177.8|10172.4|48
1652191910000|2022-05-10 14:11:50|10181.8|10179|10183.9|10175.9|10186.9|10181.3|10178.4|10171.6|37
1652191920000|2022-05-10 14:12:00|10183.2|10175.2|10184.4|10181.6|10187.9|10182.3|10177.4|10171.9|46
1652191930000|2022-05-10 14:12:10|10184.8|10182|10186.1|10178.1|10192.1|10186.6|10183|10178.1|168
1652191940000|2022-05-10 14:12:20|10183.4|10180.6|10183.9|10175.9|10187.4|10182|10181.8|10175.5|24
1652191950000|2022-05-10 14:12:30|10184.5|10176.5|10177.9|10169.9|10184.5|10176.5|10173.8|10168.5|92
1652191960000|2022-05-10 14:12:40|10172.8|10170|10166.2|10158.2|10174.9|10170|10162.7|10157.2|119
1652191970000|2022-05-10 14:12:50|10166.5|10158.5|10165.8|10157.8|10167.8|10162.3|10162.7|10156.8|55
1652191980000|2022-05-10 14:13:00|10166.1|10158.1|10159.4|10156.6|10167.5|10161.9|10156.7|10150.8|94
1652191990000|2022-05-10 14:13:10|10162.8|10154.8|10159.7|10156.9|10163.8|10158.9|10158.4|10152.8|48
1652192000000|2022-05-10 14:13:20|10161.8|10153.8|10155.7|10152.9|10162.8|10157.9|10155.7|10150.7|74
1652192010000|2022-05-10 14:13:30|10155.5|10152.7|10165.5|10157.5|10167.1|10159.9|10154.7|10148.5|101
1652192020000|2022-05-10 14:13:40|10163.1|10160.3|10169.8|10161.8|10169.8|10165.9|10161.4|10155.8|106
1652192030000|2022-05-10 14:13:50|10166.1|10163.3|10164.8|10156.8|10168.8|10163.3|10160.4|10154.8|37
1652192040000|2022-05-10 14:14:00|10162.7|10159.9|10174.8|10166.8|10177.3|10171.9|10159.5|10154.8|111
1652192050000|2022-05-10 14:14:10|10172.1|10169.3|10171.8|10163.8|10176.5|10169.9|10168.7|10163.5|28
1652192060000|2022-05-10 14:14:20|10172.8|10164.8|10165.7|10162.9|10172.8|10166.9|10164.4|10158.8|48
1652192070000|2022-05-10 14:14:30|10168.5|10160.5|10170.8|10162.8|10173.2|10168.3|10164.4|10158.8|62
1652192080000|2022-05-10 14:14:40|10171.6|10163.6|10159.1|10156.3|10171.8|10165|10159.1|10154.2|33
1652192090000|2022-05-10 14:14:50|10161.8|10153.8|10149.8|10141.8|10162.2|10156.3|10146.7|10141.8|282
1652192100000|2022-05-10 14:15:00|10147.1|10144.3|10147.8|10139.8|10152.5|10147.9|10143.7|10137.8|130
1652192110000|2022-05-10 14:15:10|10145.1|10142.3|10146.7|10143.9|10149.8|10144.9|10144.7|10138.8|73
1652192120000|2022-05-10 14:15:20|10149.2|10141.2|10146.1|10143.3|10151.8|10146.9|10145.7|10140.2|70
1652192130000|2022-05-10 14:15:30|10148.6|10140.6|10149.2|10141.2|10151.3|10145.9|10144.7|10139.3|54
1652192140000|2022-05-10 14:15:40|10148.8|10140.8|10151.2|10143.2|10153.8|10147.9|10145.1|10140.2|37
1652192150000|2022-05-10 14:15:50|10148.5|10145.7|10146.8|10144|10152.8|10145.9|10142.5|10135.4|101
1652192160000|2022-05-10 14:16:00|10149.6|10141.6|10165.9|10157.9|10167.6|10161.7|10147.1|10141.6|192
1652192170000|2022-05-10 14:16:10|10165.6|10157.6|10164.6|10156.6|10171.1|10166.4|10160.5|10154.2|118
1652192180000|2022-05-10 14:16:20|10164.4|10156.4|10174.7|10171.9|10177.5|10171.9|10159.5|10153.6|150
1652192190000|2022-05-10 14:16:30|10177.5|10169.5|10173.2|10165.2|10177.5|10169.5|10169.1|10163.8|43
1652192200000|2022-05-10 14:16:40|10173.5|10165.5|10163.4|10160.6|10173.8|10165.8|10161.7|10155.8|38
1652192210000|2022-05-10 14:16:50|10163.7|10160.9|10168.8|10160.8|10173.2|10167.3|10163.1|10158.2|45
1652192220000|2022-05-10 14:17:00|10167.7|10164.9|10170.7|10167.9|10173.8|10168.3|10162.7|10157.8|38
1652192230000|2022-05-10 14:17:10|10173.5|10165.5|10178.1|10170.1|10178.1|10172.6|10170.4|10165.2|36
1652192240000|2022-05-10 14:17:20|10178.8|10170.8|10176.5|10168.5|10180.1|10175.2|10173|10167.5|81
1652192250000|2022-05-10 14:17:30|10173.5|10170.7|10176.4|10173.6|10179.8|10174.3|10173.1|10165.6|35
1652192260000|2022-05-10 14:17:40|10176.7|10173.9|10189.8|10181.8|10192.1|10186.3|10176.7|10170.8|110
1652192270000|2022-05-10 14:17:50|10187.1|10184.3|10188.8|10180.8|10191.2|10185.2|10185.7|10180.5|38
1652192280000|2022-05-10 14:18:00|10186.4|10183.6|10187.8|10179.8|10191.8|10186.6|10184.7|10177.6|79
1652192290000|2022-05-10 14:18:10|10185.7|10182.9|10183.8|10175.8|10188.3|10182.9|10178.4|10172.8|58
1652192300000|2022-05-10 14:18:20|10181.4|10178.6|10180.7|10177.9|10184.8|10179.3|10178.7|10172.8|40
1652192310000|2022-05-10 14:18:30|10182.8|10174.8|10179.5|10171.5|10183.8|10177.9|10173.7|10169.8|27
1652192320000|2022-05-10 14:18:40|10179|10171|10176.8|10168.8|10179|10173.9|10171.7|10166.5|26
1652192330000|2022-05-10 14:18:50|10177.1|10169.1|10171.5|10168.7|10178.2|10172.9|10169.3|10163.9|65
1652192340000|2022-05-10 14:19:00|10173.6|10165.6|10178.8|10170.8|10180.8|10175.4|10170.5|10165.6|66
1652192350000|2022-05-10 14:19:10|10177.7|10174.9|10172.7|10169.9|10180.3|10174.9|10172.1|10165.8|26
1652192360000|2022-05-10 14:19:20|10175.2|10167.2|10178.7|10175.9|10180.5|10175.9|10172.4|10166.8|36
1652192370000|2022-05-10 14:19:30|10179|10176.2|10175.7|10172.9|10184|10178.6|10174.7|10169.5|33
1652192380000|2022-05-10 14:19:40|10175.4|10172.6|10174.5|10166.5|10180.8|10174.9|10169.7|10164.8|30
1652192390000|2022-05-10 14:19:50|10173.8|10165.8|10172.7|10169.9|10176.8|10170.9|10166.7|10161.8|28
1652192400000|2022-05-10 14:20:00|10171.7|10168.9|10167.8|10159.8|10174.2|10168.9|10163.4|10157.8|49
1652192410000|2022-05-10 14:20:10|10168.8|10160.8|10166.1|10158.1|10169.8|10164.6|10162.4|10156.8|35
1652192420000|2022-05-10 14:20:20|10166.8|10158.8|10159.7|10156.9|10166.8|10161.3|10158.5|10151.7|48
1652192430000|2022-05-10 14:20:30|10162.8|10154.8|10158.7|10155.9|10163.8|10158.3|10156.7|10151.2|61
1652192440000|2022-05-10 14:20:40|10161.5|10153.5|10169.8|10161.8|10169.8|10163.6|10157.4|10151.2|26
1652192450000|2022-05-10 14:20:50|10169.5|10161.5|10181.8|10173.8|10181.9|10176.9|10166.4|10160.8|88
1652192460000|2022-05-10 14:21:00|10179.7|10176.9|10185.8|10177.8|10186.5|10180.9|10177.4|10170.5|125
1652192470000|2022-05-10 14:21:10|10183.7|10180.9|10179.8|10171.8|10187.8|10182.6|10176.7|10171.8|54
1652192480000|2022-05-10 14:21:20|10180.4|10172.4|10181.5|10173.5|10184.2|10178.9|10178.7|10172.4|21
1652192490000|2022-05-10 14:21:30|10181.2|10173.2|10179.5|10171.5|10181.2|10173.9|10174.7|10169.2|42
1652192500000|2022-05-10 14:21:40|10178.8|10170.8|10182.5|10174.5|10182.5|10176.6|10173.4|10167.8|35
1652192510000|2022-05-10 14:21:50|10182.8|10174.8|10176.7|10173.9|10182.8|10176.9|10175.7|10170.8|18
1652192520000|2022-05-10 14:22:00|10179.8|10171.8|10166.5|10158.5|10179.8|10172.3|10164.4|10158.5|76
1652192530000|2022-05-10 14:22:10|10163.8|10161|10163.5|10155.5|10165.5|10161|10156.8|10150.5|62
1652192540000|2022-05-10 14:22:20|10161.1|10158.3|10160.5|10152.5|10165.5|10159.6|10153.4|10148.5|42
1652192550000|2022-05-10 14:22:30|10161.5|10153.5|10162.5|10154.5|10164.5|10159.6|10156.9|10151.5|33
1652192560000|2022-05-10 14:22:40|10162.3|10154.3|10165.9|10157.9|10166.5|10161.6|10159.4|10153.5|24
1652192570000|2022-05-10 14:22:50|10165.5|10157.5|10160.9|10152.9|10165.5|10160|10157.8|10152.5|17
1652192580000|2022-05-10 14:23:00|10158.4|10155.6|10162.5|10154.5|10163.5|10157.6|10156.1|10150.5|36
1652192590000|2022-05-10 14:23:10|10159.4|10156.6|10162.5|10154.5|10165.5|10159.6|10157.4|10152.5|18
1652192600000|2022-05-10 14:23:20|10160.4|10157.6|10157.5|10149.5|10162.9|10157.6|10153.1|10147.5|47
1652192610000|2022-05-10 14:23:30|10157.8|10149.8|10163.5|10155.5|10165.2|10157.9|10156.4|10149.8|21
1652192620000|2022-05-10 14:23:40|10161.1|10158.3|10152.7|10149.9|10163.9|10158.6|10149.1|10143.5|47
1652192630000|2022-05-10 14:23:50|10155.9|10147.9|10160.5|10152.5|10160.5|10154.6|10153.4|10147.5|15
1652192640000|2022-05-10 14:24:00|10160.9|10152.9|10163.5|10155.5|10166|10160.6|10159.1|10152.9|36
1652192650000|2022-05-10 14:24:10|10163.3|10155.3|10159.5|10151.5|10163.5|10158|10156.4|10150.9|18
1652192660000|2022-05-10 14:24:20|10156.8|10154|10160.5|10152.5|10160.5|10154.6|10151.8|10146.5|30
1652192670000|2022-05-10 14:24:30|10158.4|10155.6|10157.5|10149.5|10160.6|10155.6|10151.4|10146.5|27
1652192680000|2022-05-10 14:24:40|10155.1|10152.3|10155.5|10147.5|10158.5|10152.9|10151.4|10146.2|46
1652192690000|2022-05-10 14:24:50|10155.3|10147.3|10150.4|10147.6|10157.2|10151.6|10146.4|10141|51
1652192700000|2022-05-10 14:25:00|10152.5|10144.5|10143.5|10135.5|10153.5|10147.6|10140.1|10134.8|113
1652192710000|2022-05-10 14:25:10|10144.1|10136.1|10145.5|10137.5|10147.9|10142.6|10138.4|10134.5|76
1652192720000|2022-05-10 14:25:20|10143.4|10140.6|10145.5|10137.5|10148.9|10143.6|10142.4|10137.5|31
1652192730000|2022-05-10 14:25:30|10143.1|10140.3|10148.5|10140.5|10151.2|10145.6|10143.1|10137.5|40
1652192740000|2022-05-10 14:25:40|10144.4|10141.6|10146.8|10138.8|10150.9|10145.3|10143.1|10137.5|89
1652192750000|2022-05-10 14:25:50|10147.5|10139.5|10152.5|10144.5|10155.5|10149.7|10145.1|10139.5|52
1652192760000|2022-05-10 14:26:00|10153.5|10145.5|10154.4|10151.6|10160.5|10154.7|10151.9|10145.5|55
1652192770000|2022-05-10 14:26:10|10153.4|10150.6|10150.9|10142.9|10156.5|10150.6|10148.4|10142.9|78
1652192780000|2022-05-10 14:26:20|10146.8|10144|10153|10145|10153.5|10147.6|10146.8|10140.5|41
1652192790000|2022-05-10 14:26:30|10153.2|10145.2|10147.7|10139.7|10153.5|10148|10145.4|10137.5|24
1652192800000|2022-05-10 14:26:40|10142.8|10140|10132.4|10129.6|10145.2|10140|10129.1|10124.4|271
1652192810000|2022-05-10 14:26:50|10132.1|10129.3|10133.5|10125.5|10133.9|10129.3|10126.4|10120.5|98
1652192820000|2022-05-10 14:27:00|10133.2|10125.2|10136.4|10133.6|10148.5|10143.1|10129.1|10122.9|360
1652192830000|2022-05-10 14:27:10|10138.4|10135.6|10140.5|10132.5|10145.2|10139.7|10137.4|10131.5|79
1652192840000|2022-05-10 14:27:20|10137.4|10134.6|10155.5|10147.5|10155.5|10149.5|10136.4|10130.5|154
1652192850000|2022-05-10 14:27:30|10153.3|10150.5|10166.3|10163.5|10170|10164.6|10153.3|10147.9|378
1652192860000|2022-05-10 14:27:40|10167.7|10164.9|10167.7|10164.9|10175.5|10169.3|10165.7|10160.3|139
1652192870000|2022-05-10 14:27:50|10169.8|10161.8|10175.2|10167.2|10178.8|10172.9|10167.7|10161.8|103
1652192880000|2022-05-10 14:28:00|10174.8|10166.8|10182.7|10179.9|10187.4|10180.9|10170.7|10164.4|150
1652192890000|2022-05-10 14:28:10|10184.8|10176.8|10187.8|10179.8|10188.2|10182.9|10177.7|10172.3|142
1652192900000|2022-05-10 14:28:20|10188.1|10180.1|10195.8|10187.8|10198.3|10192.9|10187.7|10180.1|167
1652192910000|2022-05-10 14:28:30|10193.3|10190.5|10191.1|10183.1|10197.3|10192.9|10189|10183.1|126
1652192920000|2022-05-10 14:28:40|10188.6|10185.8|10189|10186.2|10193.7|10188.2|10186.9|10181.1|97
1652192930000|2022-05-10 14:28:50|10191.4|10183.4|10191.6|10188.8|10198.1|10191.5|10190.5|10183.1|82
1652192940000|2022-05-10 14:29:00|10192|10189.2|10197.1|10189.1|10197.1|10192.2|10191|10185.7|51
1652192950000|2022-05-10 14:29:10|10196.8|10188.8|10204.1|10196.1|10204.1|10196.7|10193|10187.4|86
1652192960000|2022-05-10 14:29:20|10202.1|10194.1|10206.7|10198.7|10208.1|10202.8|10200|10194.1|90
1652192970000|2022-05-10 14:29:30|10204.3|10201.5|10227.4|10219.4|10227.7|10222.8|10204.3|10201.5|537
1652192980000|2022-05-10 14:29:40|10227.6|10219.6|10225.4|10217.4|10232.1|10224.5|10222.3|10216.4|173
1652192990000|2022-05-10 14:29:50|10224.4|10216.4|10220.4|10212.4|10224.4|10218.8|10214.5|10209|235
1652193000000|2022-05-10 14:30:00|10217.9|10215.1|10215.4|10207.4|10222.4|10216.5|10211.3|10206|121
1652193010000|2022-05-10 14:30:10|10212.6|10209.8|10218.3|10215.5|10220.5|10215.5|10210.3|10204.3|144
1652193020000|2022-05-10 14:30:20|10221.4|10213.4|10224.4|10216.4|10230.4|10223.5|10218.9|10213.4|91
1652193030000|2022-05-10 14:30:30|10224.5|10221.7|10232.2|10229.4|10236.3|10230.9|10224.5|10219.1|227
1652193040000|2022-05-10 14:30:40|10235.3|10227.3|10236|10228|10237.3|10231.9|10230.2|10224.3|202
1652193050000|2022-05-10 14:30:50|10236.3|10228.3|10233.3|10225.3|10236.3|10230.4|10228.9|10223.3|64
1652193060000|2022-05-10 14:31:00|10233|10225|10223.3|10215.3|10233.5|10228.1|10219.2|10214.3|225
1652193070000|2022-05-10 14:31:10|10222.8|10214.8|10220.3|10212.3|10223.3|10217.8|10212.2|10206.3|157
1652193080000|2022-05-10 14:31:20|10220.6|10212.6|10218|10210|10221.3|10215.5|10215.2|10209.3|39
1652193090000|2022-05-10 14:31:30|10219|10211|10206.2|10203.4|10219.3|10213.1|10203.9|10198.6|193
1652193100000|2022-05-10 14:31:40|10207.6|10204.8|10212.3|10204.3|10215|10209.4|10207.2|10201.8|61
1652193110000|2022-05-10 14:31:50|10209.2|10206.4|10210.3|10202.3|10216.7|10210.8|10208.6|10202.3|33
1652193120000|2022-05-10 14:32:00|10209.6|10201.6|10211.3|10203.3|10213.8|10208.4|10205.6|10200|45
1652193130000|2022-05-10 14:32:10|10212.3|10204.3|10215.3|10207.3|10220|10214.4|10211.2|10204.3|36
1652193140000|2022-05-10 14:32:20|10213.2|10210.4|10212.3|10204.3|10217.4|10211.4|10209.2|10203.3|52
1652193150000|2022-05-10 14:32:30|10210.2|10207.4|10215.3|10207.3|10216.3|10210.4|10207.2|10201.3|59
1652193160000|2022-05-10 14:32:40|10215.6|10207.6|10210.7|10202.7|10218.8|10213.4|10208.2|10202.3|38
1652193170000|2022-05-10 14:32:50|10210.3|10202.3|10215.2|10212.4|10218.3|10212.4|10207.6|10202.2|34
1652193180000|2022-05-10 14:33:00|10215.5|10212.7|10227.3|10219.3|10231|10225.4|10215.5|10210.3|159
1652193190000|2022-05-10 14:33:10|10227.6|10219.6|10218.3|10210.3|10228.3|10222.9|10214.9|10209.3|72
1652193200000|2022-05-10 14:33:20|10215.2|10212.4|10215.9|10213.1|10223.7|10215.7|10212.6|10207.3|183
1652193210000|2022-05-10 14:33:30|10218.7|10210.7|10220.6|10212.6|10223|10217.7|10215.9|10210.3|154
1652193220000|2022-05-10 14:33:40|10217.9|10215.1|10217.5|10214.7|10222|10216.7|10216.2|10210.6|27
1652193230000|2022-05-10 14:33:50|10220.3|10212.3|10220.6|10212.6|10228|10222.7|10217.5|10212.3|66
1652193240000|2022-05-10 14:34:00|10219.6|10211.6|10214.3|10206.3|10219.6|10215.4|10203.5|10198.3|343
1652193250000|2022-05-10 14:34:10|10215|10207|10230.8|10222.8|10232.8|10227.4|10212.9|10207|128
1652193260000|2022-05-10 14:34:20|10230.3|10222.3|10228.6|10220.6|10236.6|10231.2|10224.5|10219.2|160
1652193270000|2022-05-10 14:34:30|10227.5|10224.7|10239.6|10231.6|10239.6|10233.4|10227.5|10222.6|149
1652193280000|2022-05-10 14:34:40|10236.5|10233.7|10242.6|10234.6|10243.3|10238.4|10236|10230.6|176
1652193290000|2022-05-10 14:34:50|10241.6|10233.6|10243.3|10235.3|10243.3|10237.7|10235.9|10230.3|63
1652193300000|2022-05-10 14:35:00|10244.6|10236.6|10235.3|10227.3|10247.6|10242.4|10232.5|10226.6|133
1652193310000|2022-05-10 14:35:10|10232.2|10229.4|10227.5|10224.7|10235.6|10230.1|10227.5|10222.3|74
1652193320000|2022-05-10 14:35:20|10230.3|10222.3|10228.3|10220.3|10233.7|10228.7|10226.3|10218.3|79
1652193330000|2022-05-10 14:35:30|10228.6|10220.6|10222.3|10214.3|10229.3|10221.3|10218.9|10213.3|71
1652193340000|2022-05-10 14:35:40|10219.2|10216.4|10216.2|10213.4|10224|10217.8|10216.2|10211.3|47
1652193350000|2022-05-10 14:35:50|10219|10211|10222.3|10214.3|10222.7|10217.8|10215.6|10210.3|36
1652193360000|2022-05-10 14:36:00|10219.9|10217.1|10219.2|10216.4|10224|10218.4|10216.6|10211.3|51
1652193370000|2022-05-10 14:36:10|10222.7|10214.7|10224.3|10216.3|10224.8|10219.4|10216.2|10211.3|56
1652193380000|2022-05-10 14:36:20|10221.6|10218.8|10222.9|10220.1|10231.3|10225.8|10221.6|10216.3|247
1652193390000|2022-05-10 14:36:30|10223.2|10220.4|10215.3|10207.3|10226.3|10220.4|10211.2|10206.3|196
1652193400000|2022-05-10 14:36:40|10216.7|10208.7|10210.1|10202.1|10217.3|10209.4|10206|10200.1|119
1652193410000|2022-05-10 14:36:50|10210.3|10202.3|10212.4|10204.4|10213.1|10207.2|10205|10200.1|86
1652193420000|2022-05-10 14:37:00|10212.1|10204.1|10211|10208.2|10220.3|10214.8|10211|10204.1|89
1652193430000|2022-05-10 14:37:10|10213.4|10205.4|10206.9|10204.1|10213.4|10205.5|10205.6|10200|76
1652193440000|2022-05-10 14:37:20|10205.9|10203.1|10214|10206|10214|10208.1|10205.9|10200.7|37
1652193450000|2022-05-10 14:37:30|10214.4|10206.4|10212|10204|10216.8|10211.1|10209.9|10204|45
1652193460000|2022-05-10 14:37:40|10211|10203|10221.9|10219.1|10226.4|10221.1|10207.9|10202.5|68
1652193470000|2022-05-10 14:37:50|10224.7|10216.7|10219|10211|10226|10218|10214.9|10209|67
1652193480000|2022-05-10 14:38:00|10218|10210|10216.7|10213.9|10221|10216.1|10214.9|10209.4|44
1652193490000|2022-05-10 14:38:10|10219|10211|10213|10205|10220|10214.5|10207.9|10203|58
1652193500000|2022-05-10 14:38:20|10212.7|10204.7|10202.9|10200.1|10213|10207.1|10198.9|10196.1|142
1652193510000|2022-05-10 14:38:30|10202.7|10199.9|10201.8|10193.8|10205|10200.1|10195|10190.3|139
1652193520000|2022-05-10 14:38:40|10202.8|10194.8|10207|10199|10208|10202.5|10199.7|10193.8|38
1652193530000|2022-05-10 14:38:50|10204.6|10201.8|10202|10194|10209|10204.1|10199.3|10193|71
1652193540000|2022-05-10 14:39:00|10201.9|10193.9|10193.3|10190.5|10201.9|10195.2|10193.3|10187.7|88
1652193550000|2022-05-10 14:39:10|10192.9|10190.1|10195|10187|10197|10191.1|10187.9|10182.4|72
1652193560000|2022-05-10 14:39:20|10196|10188|10195.9|10187.9|10201.4|10196.1|10193.3|10187.7|40
1652193570000|2022-05-10 14:39:30|10196|10188|10190.1|10182.1|10196|10190.5|10184.9|10180|72
1652193580000|2022-05-10 14:39:40|10187|10184.2|10189.4|10181.4|10191.1|10186.1|10185.6|10180.4|54
1652193590000|2022-05-10 14:39:50|10186.3|10183.5|10177.7|10174.9|10188.8|10183.5|10177.7|10172.8|131
1652193600000|2022-05-10 14:40:00|10180.4|10172.4|10182.8|10174.8|10185.8|10179.2|10172.7|10167.7|101
1652193610000|2022-05-10 14:40:10|10181.8|10173.8|10176|10173.2|10184.8|10179.5|10175.7|10170.8|39
1652193620000|2022-05-10 14:40:20|10174.7|10171.9|10181.8|10173.8|10182.5|10176.9|10174.7|10168.4|69
1652193630000|2022-05-10 14:40:30|10179.3|10176.5|10182.7|10179.9|10185.1|10179.9|10178|10173.4|30
1652193640000|2022-05-10 14:40:40|10185.1|10177.1|10178.1|10170.1|10185.1|10178.9|10175.7|10170.1|47
1652193650000|2022-05-10 14:40:50|10175.7|10172.9|10178.1|10170.1|10179.8|10174.2|10172.7|10167.4|39
1652193660000|2022-05-10 14:41:00|10174.3|10171.5|10175.4|10167.4|10176.3|10171.5|10168.7|10163.1|145
1652193670000|2022-05-10 14:41:10|10175.8|10167.8|10174.8|10166.8|10177.8|10172.9|10169.7|10164.1|55
1652193680000|2022-05-10 14:41:20|10174.5|10166.5|10168.8|10160.8|10174.5|10168.6|10165.4|10158.8|87
1652193690000|2022-05-10 14:41:30|10165.7|10162.9|10163.8|10155.8|10168.8|10163.9|10158|10152.5|177
1652193700000|2022-05-10 14:41:40|10161.1|10158.3|10161.5|10153.5|10163.8|10158.7|10157|10151.5|74
1652193710000|2022-05-10 14:41:50|10159.4|10156.6|10167.7|10164.9|10170.5|10165.2|10159.4|10153.5|55
1652193720000|2022-05-10 14:42:00|10168|10165.2|10167.5|10159.5|10171.1|10165.9|10164|10158.5|44
1652193730000|2022-05-10 14:42:10|10165.3|10162.5|10168.5|10160.5|10168.8|10163.6|10162.4|10156.5|24
1652193740000|2022-05-10 14:42:20|10167.5|10159.5|10158.5|10150.5|10167.5|10162.6|10152.4|10147.5|156
1652193750000|2022-05-10 14:42:30|10159.5|10151.5|10154.8|10146.8|10160.5|10155.2|10152.4|10146.5|42
1652193760000|2022-05-10 14:42:40|10154.5|10146.5|10153.4|10150.6|10158.5|10152.9|10151.4|10145.8|32
1652193770000|2022-05-10 14:42:50|10153.1|10150.3|10158.8|10150.8|10159.8|10155.6|10151.7|10146.5|33
1652193780000|2022-05-10 14:43:00|10156.1|10153.3|10161.8|10159|10165|10159.6|10155.1|10149.5|56
1652193790000|2022-05-10 14:43:10|10163.5|10155.5|10157.5|10149.5|10164.5|10158.6|10155|10149.5|28
1652193800000|2022-05-10 14:43:20|10156.5|10148.5|10156.8|10148.8|10161.5|10155.9|10154|10148.1|30
1652193810000|2022-05-10 14:43:30|10156.5|10148.5|10159.8|10151.8|10159.8|10154.6|10151.4|10145.8|39
1652193820000|2022-05-10 14:43:40|10157.4|10154.6|10149.1|10146.3|10157.4|10154.6|10144.7|10139.5|302
1652193830000|2022-05-10 14:43:50|10148.4|10145.6|10161.4|10158.6|10166.8|10161.2|10148.4|10141.5|86
1652193840000|2022-05-10 14:44:00|10163.8|10155.8|10173|10170.2|10175.8|10170.6|10161.1|10155.8|42
1652193850000|2022-05-10 14:44:10|10173.4|10170.6|10178.7|10170.7|10178.7|10172.6|10167.7|10161.5|302
1652193860000|2022-05-10 14:44:20|10176.3|10173.5|10179.7|10171.7|10186.7|10179.2|10176.3|10170.7|110
1652193870000|2022-05-10 14:44:30|10179.4|10171.4|10175.4|10167.4|10179.7|10173.8|10172|10166.6|51
1652193880000|2022-05-10 14:44:40|10172.6|10169.8|10165.7|10157.7|10175.4|10169.8|10163.3|10156.7|37
1652193890000|2022-05-10 14:44:50|10166|10158|10166.7|10158.7|10169|10163.5|10161.6|10155.7|41
1652193900000|2022-05-10 14:45:00|10166.5|10158.5|10159.5|10151.5|10167.1|10161.5|10156.6|10150.1|103
1652193910000|2022-05-10 14:45:10|10155.7|10152.9|10157.4|10154.6|10160.5|10154.8|10151.4|10147.5|93
1652193920000|2022-05-10 14:45:20|10159.8|10151.8|10154.5|10146.5|10160.6|10155.8|10151.4|10145.8|27
1652193930000|2022-05-10 14:45:30|10156.2|10148.2|10150|10142|10156.5|10150.6|10146.6|10141.5|66
1652193940000|2022-05-10 14:45:40|10150.5|10142.5|10153.5|10145.5|10154.8|10149.6|10144.7|10139.3|93
1652193950000|2022-05-10 14:45:50|10153.7|10145.7|10151.5|10143.5|10154.5|10148.6|10148.4|10142.8|20
1652193960000|2022-05-10 14:46:00|10149.7|10146.9|10152.1|10144.1|10157.1|10151.7|10148|10143.1|68
1652193970000|2022-05-10 14:46:10|10150|10147.2|10147.4|10144.6|10155.1|10149.6|10146.4|10140.8|34
1652193980000|2022-05-10 14:46:20|10149.8|10141.8|10150.5|10142.5|10153.5|10148.6|10145.4|10139.5|44
1652193990000|2022-05-10 14:46:30|10147.4|10144.6|10154.5|10146.5|10158.1|10152.9|10143.7|10138.3|38
1652194000000|2022-05-10 14:46:40|10154.8|10146.8|10147.1|10139.1|10155|10149.6|10139.7|10134.8|60
1652194010000|2022-05-10 14:46:50|10147.5|10139.5|10145.5|10137.5|10149.5|10143.6|10141.4|10136.5|29
1652194020000|2022-05-10 14:47:00|10144.5|10136.5|10153.1|10145.1|10154.5|10150|10141|10135.5|43
1652194030000|2022-05-10 14:47:10|10153.5|10145.5|10153.5|10145.5|10154.5|10148.9|10146.4|10140.8|31
1652194040000|2022-05-10 14:47:20|10152.5|10144.5|10144.4|10141.6|10153|10147.6|10140.7|10135.5|29
1652194050000|2022-05-10 14:47:30|10147.1|10139.1|10144.5|10136.5|10148.1|10142.6|10137.7|10131.8|93
1652194060000|2022-05-10 14:47:40|10141.7|10138.9|10149.5|10141.5|10150.5|10143.9|10141.4|10135.5|28
1652194070000|2022-05-10 14:47:50|10149.2|10141.2|10149.7|10141.7|10149.7|10143.6|10142.7|10137.5|33
1652194080000|2022-05-10 14:48:00|10147.4|10144.6|10149.5|10141.5|10151.1|10144.6|10143.8|10136.1|68
1652194090000|2022-05-10 14:48:10|10146.7|10143.9|10147.5|10139.5|10149.5|10143.9|10142|10136.5|50
1652194100000|2022-05-10 14:48:20|10145|10142.2|10142.5|10134.5|10147.5|10142.2|10140.4|10134.5|35
1652194110000|2022-05-10 14:48:30|10141.5|10133.5|10138.8|10130.8|10144.8|10138.9|10132|10126.5|135
1652194120000|2022-05-10 14:48:40|10135.7|10132.9|10132.5|10124.5|10138.3|10132.9|10128.4|10122.5|108
1652194130000|2022-05-10 14:48:50|10129.2|10126.4|10118.9|10110.9|10129.2|10126.4|10112.7|10106.5|466
1652194140000|2022-05-10 14:49:00|10118.6|10110.6|10102.5|10094.5|10118.6|10113|10097.8|10090.6|222
1652194150000|2022-05-10 14:49:10|10099.8|10097|10097.8|10095|10104.3|10099.4|10097.8|10092.5|137
1652194160000|2022-05-10 14:49:20|10100.9|10092.9|10103.2|10095.2|10104.4|10098.6|10094.4|10088.9|234
1652194170000|2022-05-10 14:49:30|10102.9|10094.9|10102.9|10094.9|10105|10098.4|10095.8|10089.9|106
1652194180000|2022-05-10 14:49:40|10103.3|10095.3|10096.9|10088.9|10103.5|10098|10091.4|10085.9|85
1652194190000|2022-05-10 14:49:50|10097.3|10089.3|10096.9|10088.9|10098.9|10093|10090.7|10085.3|92
1652194200000|2022-05-10 14:50:00|10097.9|10089.9|10086.9|10078.9|10097.9|10092.4|10082.8|10077.4|209
1652194210000|2022-05-10 14:50:10|10087.2|10079.2|10077.2|10074.4|10087.9|10082.3|10075.5|10068.6|277
1652194220000|2022-05-10 14:50:20|10080.6|10072.6|10076.5|10073.7|10081.6|10076.7|10073.2|10068|205
1652194230000|2022-05-10 14:50:30|10076|10073.2|10061.8|10059|10080.8|10075.4|10061.8|10059|248
1652194240000|2022-05-10 14:50:40|10062.8|10060|10046.5|10043.7|10068.6|10062.7|10045.8|10040.5|453
1652194250000|2022-05-10 14:50:50|10049|10041|10062.6|10054.6|10063.6|10057.4|10044.5|10039.1|159
1652194260000|2022-05-10 14:51:00|10062.3|10054.3|10069.6|10061.6|10069.6|10065.4|10059.2|10053.6|309
1652194270000|2022-05-10 14:51:10|10067.2|10064.4|10066.9|10058.9|10073.6|10068.4|10061.5|10055.9|162
1652194280000|2022-05-10 14:51:20|10067.3|10059.3|10062.9|10054.9|10068.9|10062.5|10059.8|10053.8|169
1652194290000|2022-05-10 14:51:30|10063.2|10055.2|10067.6|10059.6|10071.3|10066|10061.4|10053.9|109
1652194300000|2022-05-10 14:51:40|10067.3|10059.3|10065.6|10057.6|10069.9|10066.4|10063.5|10057.6|85
1652194310000|2022-05-10 14:51:50|10063.2|10060.4|10068.2|10065.4|10072.9|10068|10062.5|10057.3|118
1652194320000|2022-05-10 14:52:00|10070.6|10062.6|10082.8|10080|10087.9|10082.4|10068.3|10062.6|188
1652194330000|2022-05-10 14:52:10|10085.5|10077.5|10093.2|10090.4|10097.3|10091|10082.4|10077.3|116
1652194340000|2022-05-10 14:52:20|10094.9|10086.9|10088.9|10080.9|10096.5|10091.3|10084.8|10079.5|95
1652194350000|2022-05-10 14:52:30|10087.9|10079.9|10086.3|10078.3|10093.3|10089|10083.4|10077.9|90
1652194360000|2022-05-10 14:52:40|10085.9|10077.9|10089.9|10081.9|10091.2|10085.3|10084.8|10077.9|33
1652194370000|2022-05-10 14:52:50|10090.2|10082.2|10089.8|10087|10095.5|10090|10086.8|10081.5|57
1652194380000|2022-05-10 14:53:00|10092.5|10084.5|10092.9|10084.9|10094.9|10089.3|10087.4|10082.5|87
1652194390000|2022-05-10 14:53:10|10089.8|10087|10093.1|10090.3|10096.2|10090.3|10089.8|10084.5|134
1652194400000|2022-05-10 14:53:20|10095.8|10087.8|10091.9|10083.9|10100.2|10094.3|10087.8|10082.9|108
1652194410000|2022-05-10 14:53:30|10092.2|10084.2|10091.9|10083.9|10094.9|10089.3|10087.4|10081.9|59
1652194420000|2022-05-10 14:53:40|10089.1|10086.3|10100.9|10092.9|10101.9|10097|10089.1|10083.9|86
1652194430000|2022-05-10 14:53:50|10097.1|10094.3|10103.2|10095.2|10105.2|10100|10097.1|10091.9|92
1652194440000|2022-05-10 14:54:00|10101.5|10098.7|10115.5|10107.5|10115.5|10110.3|10101.5|10096.1|248
1652194450000|2022-05-10 14:54:10|10113.4|10110.6|10117.2|10109.2|10120.5|10115.3|10113.4|10108.2|56
1652194460000|2022-05-10 14:54:20|10114.1|10111.3|10115.4|10112.6|10119.5|10113.3|10111.1|10106.1|73
1652194470000|2022-05-10 14:54:30|10114.1|10111.3|10119.2|10111.2|10120.2|10115.3|10113.7|10107.8|139
1652194480000|2022-05-10 14:54:40|10120.8|10112.8|10123.2|10115.2|10124.8|10119.5|10118.7|10112.5|93
1652194490000|2022-05-10 14:54:50|10120.1|10117.3|10125.9|10117.9|10125.9|10120.6|10119.1|10112.8|71
1652194500000|2022-05-10 14:55:00|10125.2|10117.2|10130.1|10127.3|10133.2|10127.3|10119.1|10113.8|127
1652194510000|2022-05-10 14:55:10|10132.2|10124.2|10136.1|10133.3|10139.5|10133.6|10131.4|10124.2|74
1652194520000|2022-05-10 14:55:20|10138.8|10130.8|10135.2|10127.2|10143.2|10137.9|10131.9|10126.5|146
1652194530000|2022-05-10 14:55:30|10133.1|10130.3|10144.8|10136.8|10150.5|10145.3|10133.1|10127.8|117
1652194540000|2022-05-10 14:55:40|10142.1|10139.3|10145.8|10137.8|10146.8|10140.9|10137.1|10131.2|218
1652194550000|2022-05-10 14:55:50|10143.1|10140.3|10148.8|10140.8|10149.8|10143.9|10140.7|10135.2|102
1652194560000|2022-05-10 14:56:00|10148.4|10140.4|10145.8|10137.8|10148.8|10143.2|10143.1|10137.8|133
1652194570000|2022-05-10 14:56:10|10147.2|10139.2|10150.1|10147.3|10158.4|10152.5|10142.7|10137.5|219
1652194580000|2022-05-10 14:56:20|10153.2|10145.2|10145.1|10142.3|10153.2|10147.6|10145.1|10140.2|51
1652194590000|2022-05-10 14:56:30|10148.2|10140.2|10154.8|10146.8|10155.8|10151.3|10145.7|10140.2|56
1652194600000|2022-05-10 14:56:40|10155.2|10147.2|10149.1|10146.3|10160.2|10154.3|10147.1|10142.2|155
1652194610000|2022-05-10 14:56:50|10151.2|10143.2|10155.8|10147.8|10159.8|10153.9|10149|10142.8|70
1652194620000|2022-05-10 14:57:00|10155.9|10147.9|10146.2|10138.2|10156.5|10151.3|10141.1|10135.8|91
1652194630000|2022-05-10 14:57:10|10147.2|10139.2|10144.1|10141.3|10149.8|10144.3|10139|10135.8|53
1652194640000|2022-05-10 14:57:20|10143.4|10140.6|10149.4|10141.4|10149.4|10143.3|10140.7|10135.2|141
1652194650000|2022-05-10 14:57:30|10148.4|10140.4|10133.5|10125.5|10148.4|10142.9|10131.1|10125.5|123
1652194660000|2022-05-10 14:57:40|10130.1|10127.3|10132.7|10129.9|10135.5|10130.3|10128|10121.8|86
1652194670000|2022-05-10 14:57:50|10133.7|10130.9|10128.5|10120.5|10139.8|10133.3|10125.1|10119.8|131
1652194680000|2022-05-10 14:58:00|10125.8|10123|10132.1|10124.1|10133.5|10128.3|10125.2|10120.1|41
1652194690000|2022-05-10 14:58:10|10129.7|10126.9|10132.6|10124.6|10133.1|10128|10127.4|10123.1|139
1652194700000|2022-05-10 14:58:20|10128.8|10126|10125.1|10117.1|10132.5|10127.2|10122|10117.1|49
1652194710000|2022-05-10 14:58:30|10123.4|10120.6|10125|10122.2|10130.1|10124.6|10122.7|10117.1|45
1652194720000|2022-05-10 14:58:40|10128.1|10120.1|10128.1|10120.1|10129.5|10124.2|10124|10118.1|21
1652194730000|2022-05-10 14:58:50|10127.9|10119.9|10125.5|10117.5|10130.1|10124.2|10123|10117.1|12
1652194740000|2022-05-10 14:59:00|10123|10120.2|10123.1|10115.1|10125.9|10120.2|10117.4|10112|58
1652194750000|2022-05-10 14:59:10|10120|10117.2|10125.1|10117.1|10128.1|10123.2|10120|10114.8|37
1652194760000|2022-05-10 14:59:20|10121.8|10119|10114.1|10106.1|10123.1|10119|10110.7|10105.1|101
1652194770000|2022-05-10 14:59:30|10113.9|10105.9|10110|10107.2|10113.9|10108.6|10105|10100.1|92
1652194780000|2022-05-10 14:59:40|10111.4|10103.4|10111.1|10103.1|10116.1|10111.2|10108|10102.1|40
1652194790000|2022-05-10 14:59:50|10110.1|10102.1|10113.1|10105.1|10115.1|10108.6|10107.7|10102.1|29
1652194800000|2022-05-10 15:00:00|10112.6|10104.6|10116.1|10108.1|10121.1|10115.7|10107.3|10101.9|145
1652194810000|2022-05-10 15:00:10|10116.4|10108.4|10114.1|10106.1|10118.1|10112.6|10111.7|10106.1|34
1652194820000|2022-05-10 15:00:20|10113.5|10105.5|10119.1|10111.1|10121.2|10116.2|10109|10103.1|32
1652194830000|2022-05-10 15:00:30|10119.9|10111.9|10123.4|10120.6|10128.8|10122.9|10114|10108.8|84
1652194840000|2022-05-10 15:00:40|10124.1|10121.3|10121.3|10118.5|10128.4|10122.9|10120.7|10115.1|46
1652194850000|2022-05-10 15:00:50|10123.8|10115.8|10116.7|10113.9|10126.4|10120.6|10114|10108.5|47
1652194860000|2022-05-10 15:01:00|10117|10114.2|10126.1|10118.1|10129.5|10124.2|10117|10112.1|34
1652194870000|2022-05-10 15:01:10|10122|10119.2|10124.1|10116.1|10126.1|10120.7|10120.9|10115.5|12
1652194880000|2022-05-10 15:01:20|10123.8|10115.8|10114.1|10106.1|10123.8|10117.6|10110|10104.8|42
1652194890000|2022-05-10 15:01:30|10113.5|10105.5|10103.8|10101|10117.1|10111.6|10103.8|10099.9|107
1652194900000|2022-05-10 15:01:40|10106.2|10098.2|10105.9|10097.9|10109.5|10104|10102.5|10096.1|171
1652194910000|2022-05-10 15:01:50|10103.4|10100.6|10093.9|10085.9|10106.9|10102|10089.8|10084.2|156
1652194920000|2022-05-10 15:02:00|10090.8|10088|10091.9|10083.9|10095.9|10089|10086.8|10081.9|116
1652194930000|2022-05-10 15:02:10|10089.4|10086.6|10087.8|10085|10097.9|10093|10087.8|10082.9|61
1652194940000|2022-05-10 15:02:20|10090.2|10082.2|10095.9|10087.9|10099.9|10095|10087.8|10082.2|87
1652194950000|2022-05-10 15:02:30|10092.8|10090|10093.9|10085.9|10094.9|10090|10087.8|10082.5|48
1652194960000|2022-05-10 15:02:40|10093.5|10085.5|10088.2|10080.2|10094.6|10089.6|10084.8|10078.2|92
1652194970000|2022-05-10 15:02:50|10087.9|10079.9|10087.5|10079.5|10092.9|10088|10084.4|10077.9|112
1652194980000|2022-05-10 15:03:00|10087.2|10079.2|10089.5|10081.5|10090.8|10085.6|10084.4|10078.9|34
1652194990000|2022-05-10 15:03:10|10086.4|10083.6|10085|10082.2|10091.3|10085.9|10084.7|10079.5|54
1652195000000|2022-05-10 15:03:20|10087.8|10079.8|10084.9|10076.9|10090.5|10085|10077.8|10072.4|97
1652195010000|2022-05-10 15:03:30|10085.5|10077.5|10083.8|10081|10087.6|10082|10081.8|10076.5|32
1652195020000|2022-05-10 15:03:40|10086.2|10078.2|10077.1|10074.3|10086.2|10080|10076.8|10071.5|48
1652195030000|2022-05-10 15:03:50|10077.4|10074.6|10073|10070.2|10082.6|10076.3|10073|10066.9|79
1652195040000|2022-05-10 15:04:00|10073.8|10071|10074.9|10066.9|10078.6|10073|10068.8|10062.9|96
1652195050000|2022-05-10 15:04:10|10072.8|10070|10079.9|10071.9|10079.9|10075.3|10072.4|10066.9|66
1652195060000|2022-05-10 15:04:20|10080.9|10072.9|10079.9|10071.9|10081.5|10076|10074.8|10069.5|37
1652195070000|2022-05-10 15:04:30|10077.8|10075|10078.9|10070.9|10081.2|10076|10074.1|10068.9|23
1652195080000|2022-05-10 15:04:40|10076.4|10073.6|10081.9|10073.9|10085.9|10080.6|10076.4|10070.9|65
1652195090000|2022-05-10 15:04:50|10082.1|10074.1|10099.1|10091.1|10099.1|10093.2|10079.4|10073.9|98
1652195100000|2022-05-10 15:05:00|10096.7|10093.9|10102.1|10094.1|10111.1|10105.2|10096.7|10092.1|141
1652195110000|2022-05-10 15:05:10|10101.5|10093.5|10099.1|10091.1|10102.1|10096.6|10095.7|10090.1|47
1652195120000|2022-05-10 15:05:20|10097|10094.2|10096.8|10088.8|10099.5|10094.2|10090.4|10085.1|59
1652195130000|2022-05-10 15:05:30|10097.1|10089.1|10091|10088.2|10099.1|10093.6|10088.7|10083.3|79
1652195140000|2022-05-10 15:05:40|10091.7|10088.9|10092.8|10084.8|10094.8|10089.9|10089.7|10084.2|38
1652195150000|2022-05-10 15:05:50|10090.7|10087.9|10091.5|10083.5|10093.8|10089.4|10087.5|10081.5|53
1652195160000|2022-05-10 15:06:00|10091.8|10083.8|10075.8|10073|10091.8|10086.3|10075.8|10071.3|121
1652195170000|2022-05-10 15:06:10|10075.5|10072.7|10072.9|10064.9|10080.6|10075.7|10069.3|10063.9|63
1652195180000|2022-05-10 15:06:20|10070.5|10067.7|10068.5|10065.7|10073.9|10068.7|10067.8|10062.9|87
1652195190000|2022-05-10 15:06:30|10071.2|10063.2|10067.9|10059.9|10073.6|10067.8|10061.1|10055.6|155
1652195200000|2022-05-10 15:06:40|10068.6|10060.6|10071.6|10063.6|10072.6|10067.7|10064.1|10058.6|44
1652195210000|2022-05-10 15:06:50|10068.8|10066|10070.6|10062.6|10072.2|10067.7|10066.5|10061.6|51
1652195220000|2022-05-10 15:07:00|10068|10065.2|10069.6|10061.6|10070.9|10065.2|10062.5|10056.6|66
1652195230000|2022-05-10 15:07:10|10066.8|10064|10058.9|10050.9|10071.6|10066.3|10054.8|10050.8|148
1652195240000|2022-05-10 15:07:20|10056.2|10053.4|10055.2|10052.4|10060.3|10055.4|10051.2|10046.9|301
1652195250000|2022-05-10 15:07:30|10057.4|10049.4|10054.2|10051.4|10059.3|10053.4|10051.7|10046.3|123
1652195260000|2022-05-10 15:07:40|10056.3|10048.3|10054.2|10051.4|10063.8|10058.4|10053.8|10048.3|71
1652195270000|2022-05-10 15:07:50|10057.3|10049.3|10059.3|10051.3|10061.5|10056.4|10051.5|10046.9|82
1652195280000|2022-05-10 15:08:00|10056.2|10053.4|10064.2|10056.2|10067.6|10062|10056.2|10050.6|198
1652195290000|2022-05-10 15:08:10|10061.5|10058.7|10059.5|10056.7|10064.6|10059|10057.5|10052.2|60
1652195300000|2022-05-10 15:08:20|10064.1|10056.1|10053.6|10045.6|10065.2|10059.7|10050.8|10045.3|159
1652195310000|2022-05-10 15:08:30|10053.3|10045.3|10055.3|10047.3|10057.3|10051.4|10050.2|10044.6|88
1652195320000|2022-05-10 15:08:40|10053.8|10045.8|10050.2|10047.4|10055.7|10050.7|10049.9|10044.6|103
1652195330000|2022-05-10 15:08:50|10052.9|10044.9|10039.6|10031.6|10053.6|10048.5|10035.3|10030|227
1652195340000|2022-05-10 15:09:00|10039|10031|10043|10035|10043|10038.1|10034.3|10029|94
1652195350000|2022-05-10 15:09:10|10040.9|10038.1|10047|10039|10048.4|10043.1|10040.9|10035.4|125
1652195360000|2022-05-10 15:09:20|10043.9|10041.1|10045|10037|10047.6|10042.1|10041.9|10036|47
1652195370000|2022-05-10 15:09:30|10041.9|10039.1|10038|10030|10045|10039.1|10036.9|10030|79
1652195380000|2022-05-10 15:09:40|10035.5|10032.7|10039.4|10031.4|10041.1|10035.7|10035.5|10030.1|33
1652195390000|2022-05-10 15:09:50|10039|10031|10043.4|10035.4|10043.4|10038.6|10036.5|10031|52
1652195400000|2022-05-10 15:10:00|10040.3|10037.5|10039.6|10031.6|10043.4|10038.1|10036.6|10030|96
1652195410000|2022-05-10 15:10:10|10036.9|10034.1|10030.3|10022.3|10040|10034.1|10022.6|10017.2|370
1652195420000|2022-05-10 15:10:20|10027.2|10024.4|10030.6|10022.6|10033.9|10028.4|10026.5|10020.3|152
1652195430000|2022-05-10 15:10:30|10030.3|10022.3|10028.6|10020.6|10031.6|10026.4|10020.9|10015|179
1652195440000|2022-05-10 15:10:40|10025.9|10023.1|10027.2|10024.4|10030.6|10025.7|10022.2|10016.3|100
1652195450000|2022-05-10 15:10:50|10027.5|10024.7|10034.8|10032|10038.9|10034|10027.5|10022.3|118
1652195460000|2022-05-10 15:11:00|10037.6|10029.6|10054.6|10046.6|10055.3|10049.7|10033.8|10028.9|258
1652195470000|2022-05-10 15:11:10|10052.9|10050.1|10049.5|10046.7|10058.8|10053.7|10048.5|10042.6|122
1652195480000|2022-05-10 15:11:20|10049.7|10046.9|10048.9|10040.9|10054.6|10048.4|10046.5|10040.9|97
1652195490000|2022-05-10 15:11:30|10048.6|10040.6|10040.6|10032.6|10049.6|10043.3|10037.5|10032.3|48
1652195500000|2022-05-10 15:11:40|10039.6|10031.6|10032.5|10029.7|10040.3|10033.4|10032.2|10026.6|93
1652195510000|2022-05-10 15:11:50|10031.2|10028.4|10019.9|10017.1|10034.3|10028.7|10018.7|10014.5|206
1652195520000|2022-05-10 15:12:00|10019.5|10016.7|10024.3|10016.3|10026.6|10021.4|10015.5|10010.6|147
1652195530000|2022-05-10 15:12:10|10024.6|10016.6|10036.6|10028.6|10038.3|10033.4|10023.8|10016.6|130
1652195540000|2022-05-10 15:12:20|10033.9|10031.1|10031.2|10028.4|10037.3|10031.5|10030.5|10024.9|30
1652195550000|2022-05-10 15:12:30|10033.3|10025.3|10035.2|10032.4|10042.3|10036.7|10028.8|10023.3|56
1652195560000|2022-05-10 15:12:40|10037.9|10029.9|10047.5|10039.5|10049.8|10044.4|10035.2|10029.9|140
1652195570000|2022-05-10 15:12:50|10044.8|10042|10047.5|10039.5|10047.5|10042.6|10041.8|10036.2|80
1652195580000|2022-05-10 15:13:00|10047.8|10039.8|10041.4|10038.6|10053.9|10048.3|10041.4|10036.5|80
1652195590000|2022-05-10 15:13:10|10043.9|10035.9|10042.9|10034.9|10044.5|10038.6|10035.8|10030.9|57
1652195600000|2022-05-10 15:13:20|10042.5|10034.5|10040.5|10032.5|10044.2|10038.6|10035.1|10029.3|81
1652195610000|2022-05-10 15:13:30|10040.3|10032.3|10036.2|10033.4|10040.3|10034.6|10030.2|10026|52
1652195620000|2022-05-10 15:13:40|10038.3|10030.3|10030.2|10027.4|10039.9|10034.4|10029.8|10024.3|49
1652195630000|2022-05-10 15:13:50|10032.6|10024.6|10035.3|10027.3|10035.3|10029.4|10029.2|10021.3|56
1652195640000|2022-05-10 15:14:00|10035|10027|10032.3|10024.3|10035|10028.4|10025.2|10019.9|180
1652195650000|2022-05-10 15:14:10|10032|10024|10028.3|10020.3|10032.3|10027.4|10025.8|10018.9|20
1652195660000|2022-05-10 15:14:20|10025.2|10022.4|10027.6|10019.6|10027.9|10022.4|10020.2|10015.3|45
1652195670000|2022-05-10 15:14:30|10027.3|10019.3|10010.3|10002.3|10028.4|10023|10005.5|10000|241
1652195680000|2022-05-10 15:14:40|10010|10002|10004.9|10002.1|10011.3|10005.7|10004.5|9999.6|87
1652195690000|2022-05-10 15:14:50|10005.6|10002.8|10000.5|9997.7|10008.6|10003.1|9994.5|9988.9|326
1652195700000|2022-05-10 15:15:00|10000.9|9998.1|10006.6|9998.6|10007|10001.4|9995.9|9990.6|95
1652195710000|2022-05-10 15:15:10|10003.9|10001.1|10006.6|9998.6|10008.6|10003.2|10001.9|9997|151
1652195720000|2022-05-10 15:15:20|10006.3|9998.3|10008.9|10000.9|10009.6|10004.4|10000.2|9995.3|71
1652195730000|2022-05-10 15:15:30|10006.4|10003.6|10004.2|10001.4|10014.9|10009.6|10002.2|9997.3|85
1652195740000|2022-05-10 15:15:40|10006.9|9998.9|10003.6|9995.6|10006.9|10001.4|10000.2|9995.3|47
1652195750000|2022-05-10 15:15:50|10003.9|9995.9|10005.2|10002.4|10010.3|10004.4|10002.2|9995.9|43
1652195760000|2022-05-10 15:16:00|10007.6|9999.6|10006.2|10003.4|10009.9|10004.4|10003.8|9998.3|59
1652195770000|2022-05-10 15:16:10|10008.9|10000.9|10013.6|10005.6|10016.9|10012.4|10004.5|9999.3|101
1652195780000|2022-05-10 15:16:20|10011.2|10008.4|10008.2|10005.4|10013.6|10008.4|10004.5|9999.6|76
1652195790000|2022-05-10 15:16:30|10010.6|10002.6|10007.6|9999.6|10011.3|10007|10003.2|9997.3|58
1652195800000|2022-05-10 15:16:40|10007.3|9999.3|10007.8|9999.8|10010.6|10005.4|10003.2|9998.9|57
1652195810000|2022-05-10 15:16:50|10008.3|10000.3|10006.2|10003.4|10011.3|10005.9|10003.8|9998.3|101
1652195820000|2022-05-10 15:17:00|10009.3|10001.3|10014.3|10006.3|10020.3|10014.4|10006.7|10000.8|93
1652195830000|2022-05-10 15:17:10|10014.5|10006.5|10027.9|10019.9|10028.5|10023.1|10011.2|10005.3|101
1652195840000|2022-05-10 15:17:20|10025.3|10022.5|10030.4|10027.6|10033.5|10028.4|10023.2|10018.3|153
1652195850000|2022-05-10 15:17:30|10031|10028.2|10027.9|10019.9|10037.5|10032|10025.2|10019.9|169
1652195860000|2022-05-10 15:17:40|10028.9|10020.9|10026.5|10018.5|10028.9|10022.6|10023.4|10018.2|32
1652195870000|2022-05-10 15:17:50|10024.3|10021.5|10031.5|10023.5|10034.5|10029|10024.3|10019.5|43
1652195880000|2022-05-10 15:18:00|10030.5|10022.5|10030.9|10022.9|10033.9|10028.6|10026.4|10020.5|85
1652195890000|2022-05-10 15:18:10|10028.4|10025.6|10027.2|10019.2|10031.3|10025.6|10023.4|10017.5|40
1652195900000|2022-05-10 15:18:20|10027.5|10019.5|10029.5|10021.5|10032.5|10026.6|10024.4|10019.5|39
1652195910000|2022-05-10 15:18:30|10027.1|10024.3|10025.4|10022.6|10033.5|10027.6|10024.1|10017.5|49
1652195920000|2022-05-10 15:18:40|10028.5|10020.5|10016.3|10008.3|10028.5|10022.6|10012.8|10007.3|84
1652195930000|2022-05-10 15:18:50|10016.6|10008.6|10025.2|10022.4|10027.6|10022.4|10013.7|10007.8|43
1652195940000|2022-05-10 15:19:00|10027.9|10019.9|10028.3|10020.3|10030.3|10027.4|10022.2|10016.9|79
1652195950000|2022-05-10 15:19:10|10027.5|10019.5|10026.3|10018.3|10029.3|10023.9|10022.2|10016.8|53
1652195960000|2022-05-10 15:19:20|10024.2|10021.4|10024.3|10016.3|10027.3|10022.4|10021.2|10015.5|42
1652195970000|2022-05-10 15:19:30|10023.2|10020.4|10025.3|10017.3|10029.3|10022.7|10020.2|10015.2|45
1652195980000|2022-05-10 15:19:40|10025.6|10017.6|10025.2|10017.2|10031.3|10025.1|10021.2|10015.3|44
1652195990000|2022-05-10 15:19:50|10022.8|10020|10032.2|10024.2|10033.2|10026|10022.1|10016.2|32
1652196000000|2022-05-10 15:20:00|10032|10024|10043.8|10041|10047.5|10041.6|10031.2|10023.2|170
1652196010000|2022-05-10 15:20:10|10043.4|10040.6|10049.1|10046.3|10052.5|10047|10040.4|10034.5|129
1652196020000|2022-05-10 15:20:20|10049.4|10046.6|10048.2|10040.2|10054.5|10049.6|10044.4|10039.5|176
1652196030000|2022-05-10 15:20:30|10044.4|10041.6|10041.9|10033.9|10049.5|10043|10039.4|10033.5|86
1652196040000|2022-05-10 15:20:40|10038.4|10035.6|10036.5|10028.5|10043.5|10039.6|10033.4|10027.5|147
1652196050000|2022-05-10 15:20:50|10036.9|10028.9|10042.5|10034.5|10042.5|10035.6|10035.1|10028.5|23
1652196060000|2022-05-10 15:21:00|10040.1|10037.3|10037.2|10029.2|10045.5|10038.7|10035.8|10028.9|51
1652196070000|2022-05-10 15:21:10|10037.8|10029.8|10030.4|10027.6|10040.5|10034.6|10027.8|10023.5|107
1652196080000|2022-05-10 15:21:20|10032.5|10024.5|10037.5|10029.5|10040.4|10033.6|10026.8|10021.9|55
1652196090000|2022-05-10 15:21:30|10034.8|10032|10032.5|10024.5|10040.5|10035.1|10029.4|10022.2|87
1652196100000|2022-05-10 15:21:40|10032.8|10024.8|10044.4|10041.6|10048.5|10043.3|10031.4|10024.8|81
1652196110000|2022-05-10 15:21:50|10046.9|10038.9|10027.2|10019.2|10046.9|10041.6|10019.4|10013.5|183
1652196120000|2022-05-10 15:22:00|10027.5|10019.5|10032.5|10024.5|10033.2|10027.3|10021.3|10015.9|144
1652196130000|2022-05-10 15:22:10|10029.8|10027|10026.5|10018.5|10032.5|10027|10024.1|10018.5|49
1652196140000|2022-05-10 15:22:20|10024.5|10016.5|10028.9|10020.9|10031.5|10025.6|10022.4|10015.5|57
1652196150000|2022-05-10 15:22:30|10029.5|10021.5|10035.5|10027.5|10037.5|10032|10025.4|10020.4|116
1652196160000|2022-05-10 15:22:40|10035.2|10027.2|10032.5|10024.5|10035.9|10029.6|10029.3|10023.9|55
1652196170000|2022-05-10 15:22:50|10031.5|10023.5|10025.1|10022.3|10031.5|10025.6|10025.1|10018.2|49
1652196180000|2022-05-10 15:23:00|10027.2|10019.2|10024.6|10016.6|10030.2|10024.3|10020.8|10015.2|109
1652196190000|2022-05-10 15:23:10|10024.2|10016.2|10030.9|10022.9|10034.2|10028.7|10020.1|10014.2|46
1652196200000|2022-05-10 15:23:20|10028.8|10026|10027.2|10019.2|10034.5|10028.7|10022.1|10016.2|97
1652196210000|2022-05-10 15:23:30|10027.1|10019.1|10027.2|10019.2|10027.2|10021|10020|10013.9|40
1652196220000|2022-05-10 15:23:40|10024.5|10021.7|10028.2|10020.2|10032.2|10027.3|10021.1|10015.6|53
1652196230000|2022-05-10 15:23:50|10025.1|10022.3|10035.9|10033.1|10038.5|10033.3|10025.1|10020.2|65
1652196240000|2022-05-10 15:24:00|10037.4|10034.6|10029.5|10021.5|10041.5|10036.6|10027.4|10021.5|83
1652196250000|2022-05-10 15:24:10|10028.5|10020.5|10009.8|10007|10029.5|10024|10008.8|10003.9|113
1652196260000|2022-05-10 15:24:20|10012.5|10004.5|10013.5|10005.5|10020.5|10014.6|10009.1|10003.5|68
1652196270000|2022-05-10 15:24:30|10010.8|10008|10015.5|10007.5|10016.5|10011.6|10010.4|10004.5|35
1652196280000|2022-05-10 15:24:40|10012.4|10009.6|10013.4|10010.6|10017.5|10011|10011.4|10006.2|24
1652196290000|2022-05-10 15:24:50|10016.2|10008.2|9999.2|9991.2|10017.9|10012.6|9993.6|9988.2|245
1652196300000|2022-05-10 15:25:00|9996.1|9993.3|9998.9|9990.9|10004|9997.7|9995.1|9989.2|79
1652196310000|2022-05-10 15:25:10|9997|9994.2|9993.2|9985.2|10001.2|9995.3|9985.5|9980.1|189
1652196320000|2022-05-10 15:25:20|9990.8|9988|9981.2|9973.2|9994.2|9988.8|9975.1|9969.6|261
1652196330000|2022-05-10 15:25:30|9978.5|9975.7|9975.1|9972.3|9981.6|9976.3|9974.5|9969.2|94
1652196340000|2022-05-10 15:25:40|9977.6|9969.6|9991.1|9988.3|9996.6|9991.3|9974.5|9969.2|326
1652196350000|2022-05-10 15:25:50|9990.8|9988|9991.2|9983.2|9993.9|9988.3|9985|9978.1|109
1652196360000|2022-05-10 15:26:00|9988.5|9985.7|9995.2|9987.2|9998.5|9993|9988.5|9983.1|123
1652196370000|2022-05-10 15:26:10|9991.9|9989.1|9992.2|9984.2|9995.6|9990.3|9988.1|9982.6|40
1652196380000|2022-05-10 15:26:20|9991.5|9983.5|9990.9|9982.9|9993.6|9988.3|9985.1|9980.2|36
1652196390000|2022-05-10 15:26:30|9991.2|9983.2|9989.2|9981.2|9992.2|9986.7|9984.5|9979.2|55
1652196400000|2022-05-10 15:26:40|9989.9|9981.9|10000.2|9992.2|10000.2|9994.3|9986.1|9980.9|67
1652196410000|2022-05-10 15:26:50|9997.1|9994.3|10015.2|10007.2|10017.2|10011.3|9996.8|9991.2|177
1652196420000|2022-05-10 15:27:00|10012.5|10009.7|10014.1|10011.3|10019.2|10014|10011.1|10005.2|115
1652196430000|2022-05-10 15:27:10|10016.6|10008.6|10023.2|10015.2|10025.5|10020.3|10010.8|10005.2|104
1652196440000|2022-05-10 15:27:20|10020.8|10018|10030.2|10022.2|10034.6|10029.3|10020.1|10015.2|136
1652196450000|2022-05-10 15:27:30|10029.5|10021.5|10025.2|10017.2|10033.2|10027.6|10016.8|10011.2|159
1652196460000|2022-05-10 15:27:40|10024.2|10016.2|10023.1|10020.3|10030.2|10024.3|10019.1|10013.9|98
1652196470000|2022-05-10 15:27:50|10022.8|10020|10028.2|10020.2|10028.6|10023.3|10021.1|10015.2|55
1652196480000|2022-05-10 15:28:00|10024.1|10021.3|10022.2|10014.2|10031.6|10026.2|10019.6|10013.6|84
1652196490000|2022-05-10 15:28:10|10021.9|10013.9|10021.2|10013.2|10028.6|10023.3|10019.1|10013.2|44
1652196500000|2022-05-10 15:28:20|10020.9|10012.9|10020.4|10017.6|10028.5|10022|10018.4|10012.5|104
1652196510000|2022-05-10 15:28:30|10022.9|10014.9|10020.9|10012.9|10026.5|10021|10013.4|10008|52
1652196520000|2022-05-10 15:28:40|10021.5|10013.5|10013|10010.2|10023.5|10017.6|10011.1|10005.5|61
1652196530000|2022-05-10 15:28:50|10015.5|10007.5|10008.9|10000.9|10019.5|10014|10006|10000.5|53
1652196540000|2022-05-10 15:29:00|10008.5|10000.5|10022.5|10014.5|10031.1|10025.6|10006.4|10000.5|177
1652196550000|2022-05-10 15:29:10|10021.5|10013.5|10023.5|10015.5|10027.5|10021.6|10016.4|10011.1|149
1652196560000|2022-05-10 15:29:20|10021|10018.2|10020.1|10012.1|10026.5|10019.6|10017.4|10011.5|119
1652196570000|2022-05-10 15:29:30|10018.9|10010.9|10025.5|10017.5|10027.9|10022.6|10017.3|10010.9|89
1652196580000|2022-05-10 15:29:40|10026.5|10018.5|10025.4|10022.6|10030.5|10025.1|10020.4|10014.5|85
1652196590000|2022-05-10 15:29:50|10028.5|10020.5|10029.5|10021.5|10037.5|10032.6|10022.4|10017.1|172
1652196600000|2022-05-10 15:30:00|10029.2|10021.2|10014.4|10011.6|10029.5|10023|10012.8|10006.5|168
1652196610000|2022-05-10 15:30:10|10017.5|10009.5|10016.5|10008.5|10029.8|10023.6|10012.1|10006|140
1652196620000|2022-05-10 15:30:20|10014.4|10011.6|10014.5|10006.5|10019.5|10014|10008.1|10002.2|101
1652196630000|2022-05-10 15:30:30|10015.1|10007.1|10016.5|10008.5|10019.6|10014.6|10012.9|10004.9|48
1652196640000|2022-05-10 15:30:40|10015.9|10007.9|10020.1|10012.1|10020.5|10016.2|10010.4|10005.5|81
1652196650000|2022-05-10 15:30:50|10020.5|10012.5|10017.2|10009.2|10022.5|10015.6|10014.1|10008.6|61
1652196660000|2022-05-10 15:31:00|10014.1|10011.3|10016.6|10008.6|10019.7|10014.3|10012.8|10006.9|62
1652196670000|2022-05-10 15:31:10|10014.4|10011.6|10018.5|10015.7|10023.2|10017.6|10014.4|10010.2|45
1652196680000|2022-05-10 15:31:20|10021.2|10013.2|10023.2|10015.2|10023.6|10018.3|10017.5|10011.8|65
1652196690000|2022-05-10 15:31:30|10020.5|10017.7|10022.2|10014.2|10023.2|10017.7|10011.1|10005.7|51
1652196700000|2022-05-10 15:31:40|10019.8|10017|10025.6|10017.6|10028.9|10023.6|10019.8|10013.2|159
1652196710000|2022-05-10 15:31:50|10022.8|10020|10027.9|10019.9|10031.5|10026.3|10022.1|10017.9|72
1652196720000|2022-05-10 15:32:00|10028.2|10020.2|10037.2|10029.2|10039.2|10032.3|10025.8|10020.2|125
1652196730000|2022-05-10 15:32:10|10036.2|10028.2|10035.4|10032.6|10040.2|10035|10031.1|10026.2|126
1652196740000|2022-05-10 15:32:20|10038.1|10030.1|10029.5|10021.5|10039.5|10033.9|10026.7|10021.1|91
1652196750000|2022-05-10 15:32:30|10029.8|10021.8|10024.1|10021.3|10030.2|10024.3|10023.7|10016.2|105
1652196760000|2022-05-10 15:32:40|10027.2|10019.2|10017.2|10009.2|10027.2|10022.3|10014.1|10008.8|104
1652196770000|2022-05-10 15:32:50|10016.6|10008.6|10000.6|9992.6|10016.6|10011.3|9996.1|9990.2|166
1652196780000|2022-05-10 15:33:00|10001.2|9993.2|9987.6|9979.6|10002.2|9996.7|9985.5|9979.2|128
1652196790000|2022-05-10 15:33:10|9987.2|9979.2|9985.2|9977.2|9988.2|9982.8|9977.1|9972|252
1652196800000|2022-05-10 15:33:20|9984.8|9976.8|9986.2|9978.2|9989.2|9983.7|9982.1|9976.8|96
1652196810000|2022-05-10 15:33:30|9986.5|9978.5|9987.1|9984.3|9991.6|9986.9|9984.1|9978.2|58
1652196820000|2022-05-10 15:33:40|9989.2|9981.2|9984.1|9981.3|9990.4|9985.3|9982.1|9976.7|40
1652196830000|2022-05-10 15:33:50|9984.4|9981.6|9993.6|9985.6|9995.8|9990.3|9983.1|9977.8|86
1652196840000|2022-05-10 15:34:00|9992.8|9984.8|9997.7|9994.9|10003.3|9998.3|9991.1|9984.8|96
1652196850000|2022-05-10 15:34:10|9998.1|9995.3|10001.1|9993.1|10003.3|9997.3|9995.7|9990.2|202
1652196860000|2022-05-10 15:34:20|10001.2|9993.2|10005.9|9997.9|10006.9|10000.4|9997.5|9991.9|110
1652196870000|2022-05-10 15:34:30|10006.6|9998.6|10004.5|10001.7|10014.9|10009.4|10003.8|9997.9|67
1652196880000|2022-05-10 15:34:40|10007.6|9999.6|10009.9|10001.9|10013.4|10007.7|10004.8|9998.9|180
1652196890000|2022-05-10 15:34:50|10009.6|10001.6|10003.3|9995.3|10010.3|10005|10000.5|9994.6|50
1652196900000|2022-05-10 15:35:00|10002.9|9994.9|10000.8|9998|10006.9|10001.4|9999.5|9993.9|66
1652196910000|2022-05-10 15:35:10|10003.3|9995.3|10002.5|9994.5|10005.2|9999.7|9998.8|9993.9|194
1652196920000|2022-05-10 15:35:20|10003.2|9995.2|10008.2|10000.2|10008.3|10003.3|9999.7|9993.8|60
1652196930000|2022-05-10 15:35:30|10007.9|9999.9|10002.1|9999.3|10007.9|10001.3|10000.3|9994.9|22
1652196940000|2022-05-10 15:35:40|10004.2|9996.2|9986.2|9978.2|10005.2|9999.7|9984.1|9978.2|221
1652196950000|2022-05-10 15:35:50|9985.6|9977.6|9996.2|9988.2|9996.6|9991.3|9984.1|9977.6|37
1652196960000|2022-05-10 15:36:00|9995.2|9987.2|9994.2|9986.2|9995.2|9990.3|9987.7|9981.9|78
1652196970000|2022-05-10 15:36:10|9993.1|9990.3|9985.1|9982.3|9996.2|9990.3|9985.1|9981.8|27
1652196980000|2022-05-10 15:36:20|9988.2|9980.2|9992.6|9984.6|9992.6|9986.3|9984.1|9976.8|60
1652196990000|2022-05-10 15:36:30|9992.2|9984.2|9991.2|9983.2|9995.8|9990.3|9987.7|9982.2|22
1652197000000|2022-05-10 15:36:40|9989.5|9986.7|9992.4|9989.6|9999.2|9993.3|9989.1|9983.8|67
1652197010000|2022-05-10 15:36:50|9995.6|9987.6|9996.1|9993.3|9999.8|9995|9989.7|9984.2|45
1652197020000|2022-05-10 15:37:00|9998.6|9990.6|10004.2|9996.2|10004.6|9999.2|9993.1|9987.9|95
1652197030000|2022-05-10 15:37:10|10000.5|9997.7|9997.1|9994.3|10005.9|10000.7|9992.5|9987.2|75
1652197040000|2022-05-10 15:37:20|9999.7|9991.7|9999.6|9991.6|10002.2|9996.7|9994.5|9988.2|29
1652197050000|2022-05-10 15:37:30|9997.1|9994.3|10003.2|9995.2|10004.9|9999.3|9997.1|9991.6|23
1652197060000|2022-05-10 15:37:40|10004.2|9996.2|10009.1|10006.3|10013.8|10008.3|9999.6|9994.2|108
1652197070000|2022-05-10 15:37:50|10012.2|10004.2|10007.8|9999.8|10012.2|10005.3|10004.1|9998.2|42
1652197080000|2022-05-10 15:38:00|10005.1|10002.3|10001.2|9993.2|10009.2|10003.9|9996.7|9991.2|62
1652197090000|2022-05-10 15:38:10|9998.5|9995.7|9994.6|9986.6|10001.2|9995.7|9991.8|9986.6|43
1652197100000|2022-05-10 15:38:20|9992|9989.2|9982.5|9979.7|9995.6|9989.7|9980.7|9975.2|173
1652197110000|2022-05-10 15:38:30|9982.1|9979.3|9987.2|9979.2|9987.6|9981.7|9980.7|9975.2|48
1652197120000|2022-05-10 15:38:40|9987.9|9979.9|9994.8|9986.8|9994.8|9989.4|9984.7|9979.2|39
1652197130000|2022-05-10 15:38:50|9996.2|9988.2|10002.2|9994.2|10003.3|9998.3|9992.1|9986.2|82
1652197140000|2022-05-10 15:39:00|10001.9|9993.9|10007.2|9999.2|10007.2|10000.9|9995|9989.2|62
1652197150000|2022-05-10 15:39:10|10005.5|10002.7|10009.8|10001.8|10011.8|10007.3|10003.7|9997.2|91
1652197160000|2022-05-10 15:39:20|10007.7|10004.9|10015.2|10007.2|10018.2|10012.3|10007.7|10003.2|64
1652197170000|2022-05-10 15:39:30|10012.7|10009.9|10013.2|10005.2|10017.6|10011.4|10009.7|10003.6|80
1652197180000|2022-05-10 15:39:40|10010.1|10007.3|10017.2|10009.2|10017.2|10011.3|10008.1|10001.2|48
1652197190000|2022-05-10 15:39:50|10015|10012.2|10020.8|10012.8|10023.8|10018.3|10012.6|10007.2|106
1652197200000|2022-05-10 15:40:00|10021.2|10013.2|10033.1|10025.1|10033.1|10026.8|10018.1|10013.2|244
1652197210000|2022-05-10 15:40:10|10032.5|10024.5|10030.1|10022.1|10033.5|10027.9|10026.7|10021.5|57
1652197220000|2022-05-10 15:40:20|10030.5|10022.5|10031.6|10028.8|10038.5|10032.9|10030.4|10022.5|98
1652197230000|2022-05-10 15:40:30|10032.4|10029.6|10033.5|10025.5|10040.5|10034.6|10031.4|10025.5|126
1652197240000|2022-05-10 15:40:40|10033.2|10025.2|10032.8|10024.8|10034.5|10029.2|10028.7|10023.3|27
1652197250000|2022-05-10 15:40:50|10029.7|10026.9|10035.8|10027.8|10035.8|10030.6|10027.7|10022.8|109
1652197260000|2022-05-10 15:41:00|10034.8|10026.8|10033.1|10025.1|10034.8|10028.6|10021.4|10016.1|171
1652197270000|2022-05-10 15:41:10|10033.5|10025.5|10033.5|10025.5|10034.5|10028.6|10026.9|10021.5|130
1652197280000|2022-05-10 15:41:20|10032.4|10024.4|10027.5|10019.5|10032.8|10028.6|10024.4|10017.5|67
1652197290000|2022-05-10 15:41:30|10026.5|10018.5|10028.4|10025.6|10033.5|10027.6|10024.4|10018.5|183
1652197300000|2022-05-10 15:41:40|10030.8|10022.8|10028.5|10020.5|10032.5|10027.9|10020.4|10017.6|76
1652197310000|2022-05-10 15:41:50|10025.4|10022.6|10028.1|10020.1|10028.1|10022.6|10020|10014.8|36
1652197320000|2022-05-10 15:42:00|10024.4|10021.6|10019.2|10011.2|10026.8|10021.6|10015|10009.5|78
1652197330000|2022-05-10 15:42:10|10018.5|10010.5|10012.5|10004.5|10018.5|10012.9|10008.7|10002.8|57
1652197340000|2022-05-10 15:42:20|10009.4|10006.6|10010.5|10002.5|10013.8|10008.6|10005.7|10000.5|58
1652197350000|2022-05-10 15:42:30|10008.4|10005.6|10006.9|10004.1|10016.5|10010.2|10006.9|10001.5|55
1652197360000|2022-05-10 15:42:40|10006.7|10003.9|10002.8|9994.8|10011.5|10003.9|10000.7|9994.8|47
1652197370000|2022-05-10 15:42:50|10002.5|9994.5|9997.8|9989.8|10006.5|10001.1|9995.4|9989.8|63
1652197380000|2022-05-10 15:43:00|9997.5|9989.5|9994.5|9986.5|9998.5|9992.6|9991.4|9985.8|379
1652197390000|2022-05-10 15:43:10|9994.2|9986.2|9997.5|9989.5|9999.1|9993.9|9987.4|9982.5|58
1652197400000|2022-05-10 15:43:20|9996.8|9988.8|9995.5|9987.5|9997.5|9992.6|9992.7|9985.8|74
1652197410000|2022-05-10 15:43:30|9993|9990.2|9997.9|9995.1|10000.6|9995.1|9993|9986.8|33
1652197420000|2022-05-10 15:43:40|10000.1|9992.1|9999.5|9991.5|10001.5|9995.9|9995.4|9989.7|21
1652197430000|2022-05-10 15:43:50|9999.2|9991.2|9994.4|9991.6|9999.2|9992.9|9992.4|9986.8|33
1652197440000|2022-05-10 15:44:00|9997.1|9989.1|9992.5|9984.5|10000.7|9993.9|9991.7|9984.5|42
1652197450000|2022-05-10 15:44:10|9989.4|9986.6|10004.5|9996.5|10004.5|9998.6|9989.4|9983.8|84
1652197460000|2022-05-10 15:44:20|10001.1|9998.3|9996.5|9988.5|10003.8|9998.6|9992.4|9987.1|54
1652197470000|2022-05-10 15:44:30|9996.2|9988.2|9990.7|9987.9|9999.5|9994.1|9990.7|9985.3|63
1652197480000|2022-05-10 15:44:40|9993.5|9985.5|9997.8|9989.8|9998.4|9992.9|9990.7|9985.5|26
1652197490000|2022-05-10 15:44:50|9998.1|9990.1|9992.3|9989.5|9999.4|9991.5|9991.2|9985.8|28
1652197500000|2022-05-10 15:45:00|9995.1|9987.1|9997.4|9989.4|10001.8|9996.5|9990.7|9986.8|88
1652197510000|2022-05-10 15:45:10|9995.3|9992.5|9990.4|9982.4|9997.1|9992.5|9988|9982.4|166
1652197520000|2022-05-10 15:45:20|9987.3|9984.5|9992.2|9984.2|9992.2|9986.3|9979.6|9973.5|209
1652197530000|2022-05-10 15:45:30|9989.1|9986.3|9992.2|9984.2|9992.8|9986.9|9984.8|9977.5|30
1652197540000|2022-05-10 15:45:40|9989.6|9986.8|9990.8|9982.8|9997.2|9991.8|9986.7|9981.2|40
1652197550000|2022-05-10 15:45:50|9988.7|9985.9|10001.2|9993.2|10002.5|9997.3|9988.1|9982.2|69
1652197560000|2022-05-10 15:46:00|9998.1|9995.3|9999.8|9991.8|10001.2|9996.5|9995|9989.2|57
1652197570000|2022-05-10 15:46:10|9999.3|9991.3|9996.7|9988.7|10000.7|9995.3|9993.4|9987.8|26
1652197580000|2022-05-10 15:46:20|9997.2|9989.2|9983.4|9980.6|9997.2|9991|9982.7|9976.9|101
1652197590000|2022-05-10 15:46:30|9983.8|9981|9969.9|9961.9|9986.3|9981|9964.3|9958.9|326
1652197600000|2022-05-10 15:46:40|9967.2|9964.4|9973.9|9965.9|9974.9|9970|9963.8|9958.9|192
1652197610000|2022-05-10 15:46:50|9973.5|9965.5|9974.8|9972|9977.3|9973|9967.8|9962.9|54
1652197620000|2022-05-10 15:47:00|9975.9|9967.9|9972.9|9964.9|9975.9|9970|9967.2|9961.6|48
1652197630000|2022-05-10 15:47:10|9971.8|9963.8|9950.6|9942.6|9971.8|9963.8|9947.5|9942.3|520
1652197640000|2022-05-10 15:47:20|9948.5|9945.7|9950|9942|9957.6|9951.7|9947.5|9942|154
1652197650000|2022-05-10 15:47:30|9950.2|9942.2|9952.2|9944.2|9953.1|9947.7|9947.5|9942|106
1652197660000|2022-05-10 15:47:40|9949.5|9946.7|9939.5|9936.7|9952.6|9947.3|9935.1|9929.6|345
1652197670000|2022-05-10 15:47:50|9942.5|9934.5|9931.1|9928.3|9943.6|9937.7|9929.9|9925.5|168
1652197680000|2022-05-10 15:48:00|9931.5|9928.7|9930.5|9927.7|9937|9930.7|9927.9|9921.3|345
1652197690000|2022-05-10 15:48:10|9933|9925|9934.2|9926.2|9935.6|9930.1|9926.8|9923|103
1652197700000|2022-05-10 15:48:20|9933.6|9925.6|9938.2|9930.2|9938.2|9931.3|9929.8|9924.2|140
1652197710000|2022-05-10 15:48:30|9935.5|9932.7|9933.5|9930.7|9939.7|9933|9928.5|9923|100
1652197720000|2022-05-10 15:48:40|9936.5|9928.5|9935|9927|9940.6|9935.7|9931.5|9926|279
1652197730000|2022-05-10 15:48:50|9934.6|9926.6|9930.6|9922.6|9935.6|9929.7|9925.5|9920.6|84
1652197740000|2022-05-10 15:49:00|9927.9|9925.1|9918.5|9915.7|9930.3|9925.1|9916.3|9910.9|350
1652197750000|2022-05-10 15:49:10|9921.2|9913.2|9933.7|9930.9|9937.2|9932|9918.5|9913|112
1652197760000|2022-05-10 15:49:20|9934.8|9932|9932.5|9924.5|9937|9932|9926.4|9920.9|123
1652197770000|2022-05-10 15:49:30|9931.9|9923.9|9930.9|9922.9|9935|9930|9925.8|9919.9|117
1652197780000|2022-05-10 15:49:40|9927.9|9925.1|9926.1|9923.3|9932.2|9927|9925.9|9920.6|35
1652197790000|2022-05-10 15:49:50|9929.7|9921.7|9927.9|9925.1|9930.6|9925.1|9922.5|9918|58
1652197800000|2022-05-10 15:50:00|9929.6|9921.6|9931.6|9923.6|9931.6|9925.7|9923.5|9918.1|81
1652197810000|2022-05-10 15:50:10|9928.5|9925.7|9927|9919|9929|9925.7|9918.5|9913.6|136
1652197820000|2022-05-10 15:50:20|9924.2|9921.4|9922.3|9914.3|9926.6|9921.4|9918.5|9913|109
1652197830000|2022-05-10 15:50:30|9922|9914|9908.2|9905.4|9923.2|9918.4|9899.2|9893.7|892
1652197840000|2022-05-10 15:50:40|9911|9903|9915.3|9907.3|9917.7|9912.3|9907.6|9902.3|148
1652197850000|2022-05-10 15:50:50|9915.6|9907.6|9912.3|9904.3|9919.3|9913.8|9909.2|9904.3|98
1652197860000|2022-05-10 15:51:00|9908.2|9905.4|9911.3|9903.3|9911.3|9905.8|9900.6|9895.3|145
1652197870000|2022-05-10 15:51:10|9911|9903|9900|9892|9916.3|9909.8|9895.9|9891.9|683
1652197880000|2022-05-10 15:51:20|9897.3|9894.5|9901.9|9899.1|9907|9901.5|9896.9|9891|135
1652197890000|2022-05-10 15:51:30|9901.3|9898.5|9899|9891|9904.4|9898.9|9896.6|9891|131
1652197900000|2022-05-10 15:51:40|9899.4|9891.4|9894.8|9886.8|9902.3|9896.4|9877.7|9873.4|1445
1652197910000|2022-05-10 15:51:50|9894.3|9891.5|9887.8|9879.8|9899.4|9893.9|9887.8|9879.8|114
1652197920000|2022-05-10 15:52:00|9888.5|9880.5|9892.8|9884.8|9897.7|9891.9|9885.7|9880.1|245
1652197930000|2022-05-10 15:52:10|9891.8|9883.8|9891|9883|9895.4|9890.1|9887.9|9882.4|187
1652197940000|2022-05-10 15:52:20|9888.3|9885.5|9892|9884|9893|9887.5|9884.7|9879|147
1652197950000|2022-05-10 15:52:30|9887.9|9885.1|9890.9|9888.1|9897.7|9892.1|9887.9|9882.5|118
1652197960000|2022-05-10 15:52:40|9891.6|9888.8|9895.9|9893.1|9898.4|9893.1|9887.6|9882|129
1652197970000|2022-05-10 15:52:50|9898.7|9890.7|9887.9|9885.1|9898.7|9892.1|9886.9|9881.4|109
1652197980000|2022-05-10 15:53:00|9887.6|9884.8|9897.3|9889.3|9900.3|9896.4|9885.9|9879.7|271
1652197990000|2022-05-10 15:53:10|9895.1|9892.3|9891.2|9888.4|9901|9896.1|9890.2|9882.3|142
1652198000000|2022-05-10 15:53:20|9893.8|9885.8|9889.7|9881.7|9894.3|9889.4|9884.9|9880|450
1652198010000|2022-05-10 15:53:30|9887.2|9884.4|9884|9876|9891|9885.8|9878.9|9874.4|142
1652198020000|2022-05-10 15:53:40|9881.3|9878.5|9878.8|9870.8|9884|9878.5|9873.4|9868.1|212
1652198030000|2022-05-10 15:53:50|9879.1|9871.1|9875.7|9872.9|9881.1|9875.9|9874.7|9868.8|120
1652198040000|2022-05-10 15:54:00|9875.9|9873.1|9879.9|9877.1|9882.7|9877.1|9872.7|9867.4|196
1652198050000|2022-05-10 15:54:10|9882.7|9874.7|9884.9|9882.1|9887.8|9882.8|9880.2|9874.7|67
1652198060000|2022-05-10 15:54:20|9887.7|9879.7|9888.4|9880.4|9892|9887.1|9882.9|9878|455
1652198070000|2022-05-10 15:54:30|9892|9884|9871.8|9863.8|9892|9884|9864|9858.8|600
1652198080000|2022-05-10 15:54:40|9870.8|9862.8|9871.8|9863.8|9873.8|9868.9|9866.7|9861.8|93
1652198090000|2022-05-10 15:54:50|9869|9866.2|9853.7|9850.9|9870.8|9866.2|9851.9|9846.8|258
1652198100000|2022-05-10 15:55:00|9856.4|9848.4|9840.8|9832.8|9856.8|9849.9|9837.4|9832.1|613
1652198110000|2022-05-10 15:55:10|9838|9835.2|9839.7|9836.9|9846.3|9840.9|9832|9826.6|320
1652198120000|2022-05-10 15:55:20|9841.8|9833.8|9852.7|9844.7|9853|9847.8|9839.7|9833.8|183
1652198130000|2022-05-10 15:55:30|9850.2|9847.4|9851.3|9848.5|9854|9848.5|9845.3|9838.8|121
1652198140000|2022-05-10 15:55:40|9850.9|9848.1|9863.4|9855.4|9865|9860.1|9849.9|9844|140
1652198150000|2022-05-10 15:55:50|9863|9855|9850.9|9848.1|9863|9856|9848.2|9842.8|148
1652198160000|2022-05-10 15:56:00|9853|9845|9854|9846|9856|9850.6|9848.9|9841.5|172
1652198170000|2022-05-10 15:56:10|9851.9|9849.1|9851.3|9843.3|9856.7|9852.1|9847.8|9842.3|186
1652198180000|2022-05-10 15:56:20|9848.6|9845.8|9857.3|9849.3|9857.3|9851.8|9845.6|9840.7|41
1652198190000|2022-05-10 15:56:30|9857|9849|9856.8|9854|9861.3|9856.4|9854.2|9848.7|132
1652198200000|2022-05-10 15:56:40|9859.3|9851.3|9865.1|9862.3|9868.1|9862.7|9856.8|9851.3|120
1652198210000|2022-05-10 15:56:50|9867.9|9859.9|9870.3|9862.3|9870.8|9865.4|9862.2|9857.2|116
1652198220000|2022-05-10 15:57:00|9870|9862|9870.3|9862.3|9872.3|9867.4|9864.8|9859|74
1652198230000|2022-05-10 15:57:10|9866.6|9863.8|9874.9|9866.9|9875.3|9869.4|9864.2|9858.7|235
1652198240000|2022-05-10 15:57:20|9872.8|9870|9883.8|9881|9887.5|9881.3|9872.2|9866.3|198
1652198250000|2022-05-10 15:57:30|9883.5|9880.7|9881.3|9873.3|9888.8|9886|9877.5|9872.9|378
1652198260000|2022-05-10 15:57:40|9880.9|9872.9|9879.6|9876.8|9885.3|9881.5|9877.2|9871.9|282
1652198270000|2022-05-10 15:57:50|9881.7|9873.7|9897.7|9889.7|9898.2|9892.7|9877.6|9872.2|461
1652198280000|2022-05-10 15:58:00|9897.3|9889.3|9901.6|9893.6|9902.6|9896.7|9894.1|9889.3|178
1652198290000|2022-05-10 15:58:10|9900.9|9892.9|9901.6|9893.6|9902.1|9896.7|9896.5|9891.2|177
1652198300000|2022-05-10 15:58:20|9899.1|9896.3|9909.6|9901.6|9911.6|9906|9898.8|9893.1|257
1652198310000|2022-05-10 15:58:30|9906.5|9903.7|9901.6|9893.6|9910.6|9904.7|9899.5|9892.9|131
1652198320000|2022-05-10 15:58:40|9902.6|9894.6|9896.9|9888.9|9905.6|9899.7|9893.8|9888.4|125
1652198330000|2022-05-10 15:58:50|9894.5|9891.7|9908.6|9900.6|9909.9|9904.7|9894.5|9889.9|81
1652198340000|2022-05-10 15:59:00|9908.3|9900.3|9899.6|9891.6|9909.6|9904.7|9895.8|9890.4|78
1652198350000|2022-05-10 15:59:10|9896.8|9894|9901.6|9893.6|9901.9|9896|9893.6|9885.9|87
1652198360000|2022-05-10 15:59:20|9900.6|9892.6|9902.6|9894.6|9906.9|9901.3|9896.5|9890.6|64
1652198370000|2022-05-10 15:59:30|9902.7|9894.7|9901.9|9893.9|9903.9|9898|9894.5|9889.2|75
1652198380000|2022-05-10 15:59:40|9901.7|9893.7|9910.2|9902.2|9912.9|9907.7|9898.7|9893.3|167
1652198390000|2022-05-10 15:59:50|9910.9|9902.9|9914.6|9906.6|9916.9|9911.3|9908.8|9902.6|52
1652198400000|2022-05-10 16:00:00|9911.6|9908.8|9905.5|9902.7|9918.6|9912.7|9905.5|9899.6|69
1652198410000|2022-05-10 16:00:10|9908.2|9900.2|9907.5|9904.7|9910.9|9904.7|9903.5|9897.6|185
1652198420000|2022-05-10 16:00:20|9910.6|9902.6|9910.6|9902.6|9916.9|9912.4|9908.5|9902.6|230
1652198430000|2022-05-10 16:00:30|9909.6|9901.6|9912.2|9904.2|9914.6|9908.7|9906.5|9901.6|82
1652198440000|2022-05-10 16:00:40|9909.7|9906.9|9914.5|9911.7|9917.9|9912.7|9906.1|9900.7|193
1652198450000|2022-05-10 16:00:50|9915.8|9907.8|9912.1|9909.3|9919.9|9915.9|9912.1|9907.2|139
1652198460000|2022-05-10 16:01:00|9912.5|9909.7|9914.6|9906.6|9916.6|9909.8|9909.1|9903.6|140
1652198470000|2022-05-10 16:01:10|9914.2|9906.2|9911.1|9908.3|9916.6|9910.3|9910.5|9904.9|30
1652198480000|2022-05-10 16:01:20|9910.8|9908|9922.6|9914.6|9923.9|9918|9910.5|9905.2|83
1652198490000|2022-05-10 16:01:30|9920.1|9917.3|9930.7|9927.9|9937.8|9932.3|9920.1|9916.6|194
1652198500000|2022-05-10 16:01:40|9933.2|9925.2|9928.2|9920.2|9933.8|9928.9|9925.7|9919.8|120
1652198510000|2022-05-10 16:01:50|9926.3|9923.5|9927.2|9919.2|9929.5|9923.7|9921.4|9915.2|73
1652198520000|2022-05-10 16:02:00|9926.9|9918.9|9932.8|9924.8|9933.2|9927.9|9920.5|9915.2|79
1652198530000|2022-05-10 16:02:10|9930.7|9927.9|9934.7|9931.9|9937.2|9933.1|9926.7|9921.2|97
1652198540000|2022-05-10 16:02:20|9937.2|9929.2|9934.2|9926.2|9937.2|9931.7|9927.7|9921.5|111
1652198550000|2022-05-10 16:02:30|9931.2|9928.4|9936.7|9933.9|9941.8|9934.9|9927.7|9922.8|92
1652198560000|2022-05-10 16:02:40|9938.8|9930.8|9933.7|9930.9|9939.8|9934.3|9930.4|9925.8|27
1652198570000|2022-05-10 16:02:50|9936.5|9928.5|9939.5|9931.5|9940.8|9934.9|9933.7|9928.2|40
1652198580000|2022-05-10 16:03:00|9936.7|9933.9|9938.1|9930.1|9943.6|9938.2|9935|9929.8|175
1652198590000|2022-05-10 16:03:10|9935.4|9932.6|9948.1|9940.1|9948.5|9942.9|9935|9929.5|91
1652198600000|2022-05-10 16:03:20|9945.4|9942.6|9953.1|9945.1|9958.1|9953.2|9945.4|9940|160
1652198610000|2022-05-10 16:03:30|9950.4|9947.6|9953.1|9945.1|9954.1|9948.6|9948|9942.1|66
1652198620000|2022-05-10 16:03:40|9953.5|9945.5|9954.1|9946.1|9955|9949.7|9948|9942.8|62
1652198630000|2022-05-10 16:03:50|9954.4|9946.4|9955.1|9947.1|9958.1|9953.2|9951|9946.1|54
1652198640000|2022-05-10 16:04:00|9952.4|9949.6|9950.4|9947.6|9957.1|9951.6|9950|9944.8|133
1652198650000|2022-05-10 16:04:10|9953|9945|9953.5|9945.5|9955.5|9949.9|9949|9942.1|102
1652198660000|2022-05-10 16:04:20|9951|9948.2|9955.1|9947.1|9957.1|9951.2|9950|9944.1|63
1652198670000|2022-05-10 16:04:30|9953|9950.2|9948.1|9940.1|9956.6|9951.2|9945|9940.1|30
1652198680000|2022-05-10 16:04:40|9945|9942.2|9940|9937.2|9948.1|9942.2|9939.7|9934.1|255
1652198690000|2022-05-10 16:04:50|9942.5|9934.5|9943.7|9935.7|9944.7|9939.2|9938.9|9933.1|38
1652198700000|2022-05-10 16:05:00|9944.1|9936.1|9944.7|9936.7|9946.1|9940.6|9939.9|9934.1|61
1652198710000|2022-05-10 16:05:10|9942|9939.2|9940.6|9937.8|9945.5|9940.2|9940|9934.7|46
1652198720000|2022-05-10 16:05:20|9941|9938.2|9942|9939.2|9947.1|9941.2|9940|9935|68
1652198730000|2022-05-10 16:05:30|9944.7|9936.7|9954.1|9946.1|9954.6|9949.2|9939.6|9934.6|99
1652198740000|2022-05-10 16:05:40|9951.6|9948.8|9953.1|9945.1|9959.1|9953.2|9950.6|9945.1|37
1652198750000|2022-05-10 16:05:50|9952.8|9944.8|9953.7|9945.7|9957.1|9951.6|9949|9944.1|54
1652198760000|2022-05-10 16:06:00|9951|9948.2|9951.7|9948.9|9956.1|9950.2|9946.6|9941.6|243
1652198770000|2022-05-10 16:06:10|9954.1|9946.1|9951.1|9943.1|9956.1|9949.2|9947|9942|59
1652198780000|2022-05-10 16:06:20|9950.5|9942.5|9944|9941.2|9950.5|9944.6|9941.3|9936.1|45
1652198790000|2022-05-10 16:06:30|9946.5|9938.5|9936.1|9928.1|9946.5|9940.2|9934.4|9927.5|79
1652198800000|2022-05-10 16:06:40|9936.5|9928.5|9930|9927.2|9939.1|9933.6|9927|9921.5|150
1652198810000|2022-05-10 16:06:50|9930.5|9927.7|9930.7|9927.9|9934.5|9928.6|9929|9923.6|40
1652198820000|2022-05-10 16:07:00|9930.4|9927.6|9921.7|9918.9|9933.1|9927.7|9916.7|9913.2|275
1652198830000|2022-05-10 16:07:10|9922|9919.2|9923.8|9915.8|9925.2|9919.9|9921.1|9915.8|42
1652198840000|2022-05-10 16:07:20|9920.7|9917.9|9925.8|9917.8|9926.8|9921.4|9919.7|9914.8|33
1652198850000|2022-05-10 16:07:30|9923.7|9920.9|9926.7|9923.9|9931.8|9925.9|9923.7|9918.2|37
1652198860000|2022-05-10 16:07:40|9925.7|9922.9|9929.8|9921.8|9930.8|9925.9|9923.7|9917.8|27
1652198870000|2022-05-10 16:07:50|9927.7|9924.9|9931.2|9923.2|9933.6|9928.2|9927.1|9921.7|56
1652198880000|2022-05-10 16:08:00|9928.7|9925.9|9930.7|9922.7|9933.2|9926.9|9926.1|9920.8|28
1652198890000|2022-05-10 16:08:10|9930.2|9922.2|9933.5|9925.5|9933.5|9927.9|9926.4|9920.8|74
1652198900000|2022-05-10 16:08:20|9930.7|9927.9|9945.1|9937.1|9946.5|9940.2|9930.7|9925.3|95
1652198910000|2022-05-10 16:08:30|9942|9939.2|9938.1|9930.1|9943.5|9939.2|9934.4|9928.5|112
1652198920000|2022-05-10 16:08:40|9935|9932.2|9937.7|9929.7|9939.1|9933.6|9933.3|9927.5|21
1652198930000|2022-05-10 16:08:50|9937.5|9929.5|9935.5|9927.5|9943.1|9935.9|9933.4|9927.5|36
1652198940000|2022-05-10 16:09:00|9932.4|9929.6|9932.7|9924.7|9936.1|9930.1|9928|9922.5|72
1652198950000|2022-05-10 16:09:10|9931|9928.2|9932.5|9924.5|9935.1|9929.2|9929|9923.5|34
1652198960000|2022-05-10 16:09:20|9929.7|9926.9|9914.7|9911.9|9931.8|9926.9|9912.7|9907.5|240
1652198970000|2022-05-10 16:09:30|9914.1|9911.3|9911.7|9908.9|9917.2|9911.9|9910.7|9905.5|102
1652198980000|2022-05-10 16:09:40|9914.5|9906.5|9916.2|9908.2|9917.8|9912.9|9910.1|9905.2|31
1652198990000|2022-05-10 16:09:50|9915.7|9907.7|9918.8|9910.8|9918.8|9912.9|9910.8|9904.5|108
1652199000000|2022-05-10 16:10:00|9916.1|9913.3|9917.4|9914.6|9925.8|9919.4|9915.1|9909.8|74
1652199010000|2022-05-10 16:10:10|9919.8|9911.8|9917.8|9909.8|9920.2|9914.9|9914.8|9907.8|32
1652199020000|2022-05-10 16:10:20|9919.5|9911.5|9920.8|9912.8|9921.8|9917.6|9916.7|9910.8|15
1652199030000|2022-05-10 16:10:30|9917.7|9914.9|9916.8|9908.8|9921.8|9914.9|9912.4|9907.8|16
1652199040000|2022-05-10 16:10:40|9914.4|9911.6|9917.8|9909.8|9918.8|9912.6|9914.4|9907.8|10
1652199050000|2022-05-10 16:10:50|9917.2|9909.2|9922.1|9919.3|9925.8|9920.9|9912.8|9907.4|73
1652199060000|2022-05-10 16:11:00|9921.7|9918.9|9922.7|9919.9|9929.3|9923.9|9921.4|9914.8|91
1652199070000|2022-05-10 16:11:10|9925.2|9917.2|9931.7|9928.9|9934.3|9928.9|9923.7|9917.2|48
1652199080000|2022-05-10 16:11:20|9933.8|9925.8|9940.8|9932.8|9942.8|9936.9|9931.1|9924.8|92
1652199090000|2022-05-10 16:11:30|9938.1|9935.3|9937.8|9929.8|9940.5|9935.3|9933.2|9926.8|33
1652199100000|2022-05-10 16:11:40|9938.1|9930.1|9935.7|9932.9|9941.8|9936.3|9935.7|9928.8|23
1652199110000|2022-05-10 16:11:50|9936.7|9933.9|9944.6|9941.8|9948.1|9941.8|9934.7|9929.3|104
1652199120000|2022-05-10 16:12:00|9945|9942.2|9947|9944.2|9949.7|9944.2|9941|9935.1|64
1652199130000|2022-05-10 16:12:10|9946.7|9943.9|9945.1|9937.1|9954.4|9947.6|9942.4|9936.7|144
1652199140000|2022-05-10 16:12:20|9944.8|9936.8|9941.4|9938.6|9948.1|9942.6|9939.6|9934.1|66
1652199150000|2022-05-10 16:12:30|9941|9938.2|9943.6|9940.8|9947.2|9942.2|9941|9935.7|35
1652199160000|2022-05-10 16:12:40|9946.4|9938.4|9948|9945.2|9951.1|9945.5|9939.6|9933.7|205
1652199170000|2022-05-10 16:12:50|9950.4|9942.4|9949.7|9941.7|9950.4|9944.5|9944.6|9939.1|8
1652199180000|2022-05-10 16:13:00|9950.1|9942.1|9947|9944.2|9954.2|9948.8|9947|9941.1|53
1652199190000|2022-05-10 16:13:10|9948.1|9945.3|9948.4|9940.4|9952.4|9946.5|9944|9938.7|39
1652199200000|2022-05-10 16:13:20|9945.7|9942.9|9947.7|9939.7|9951.4|9945.9|9943.6|9938.1|41
1652199210000|2022-05-10 16:13:30|9948.1|9940.1|9948.1|9940.1|9949.1|9943.9|9941.3|9935.1|108
1652199220000|2022-05-10 16:13:40|9948.4|9940.4|9969.4|9961.4|9971.4|9964.1|9946.6|9940.4|309
1652199230000|2022-05-10 16:13:50|9969.1|9961.1|9963.8|9955.8|9969.1|9963.3|9960.3|9954.1|108
1652199240000|2022-05-10 16:14:00|9963.4|9955.4|9969.1|9961.1|9971.4|9966|9958.5|9953.1|269
1652199250000|2022-05-10 16:14:10|9966.6|9963.8|9971.1|9963.1|9971.7|9966.5|9965.3|9960.1|91
1652199260000|2022-05-10 16:14:20|9969.6|9966.8|9977.1|9969.1|9977.4|9971.5|9967|9961.6|146
1652199270000|2022-05-10 16:14:30|9975|9972.2|9978.1|9970.1|9983.1|9977.5|9974|9968.7|121
1652199280000|2022-05-10 16:14:40|9975.6|9972.8|9985.1|9977.1|9988.1|9983.2|9975.6|9971.4|183
1652199290000|2022-05-10 16:14:50|9985.4|9977.4|9975|9967|9986.7|9979.2|9971.3|9966|111
1652199300000|2022-05-10 16:15:00|9975.4|9967.4|9976.7|9968.7|9977.7|9972.1|9970.3|9965.4|97
1652199310000|2022-05-10 16:15:10|9975.4|9967.4|9974|9966|9977.4|9971.8|9970.3|9965|42
1652199320000|2022-05-10 16:15:20|9971.3|9968.5|9977.4|9969.4|9978.7|9972.5|9970.3|9965.4|46
1652199330000|2022-05-10 16:15:30|9974.6|9971.8|9972.4|9964.4|9977.7|9971.8|9968.3|9962.7|126
1652199340000|2022-05-10 16:15:40|9969.3|9966.5|9972.4|9964.4|9977.4|9971.8|9969|9963.7|59
1652199350000|2022-05-10 16:15:50|9973|9965|9984.4|9976.4|9987.7|9982.5|9970.5|9965|136
1652199360000|2022-05-10 16:16:00|9984.1|9976.1|9976|9968|9986.6|9981.5|9973.6|9967.7|61
1652199370000|2022-05-10 16:16:10|9973.5|9970.7|9976.4|9968.4|9978|9972.5|9970.6|9965.7|65
1652199380000|2022-05-10 16:16:20|9974.3|9971.5|9970.1|9962.1|9976.7|9971.5|9964.6|9959.1|166
1652199390000|2022-05-10 16:16:30|9969.9|9961.9|9961.1|9953.1|9970.1|9964.5|9959.3|9951.7|119
1652199400000|2022-05-10 16:16:40|9958.3|9955.5|9961.4|9953.4|9962.4|9956.5|9956|9950.4|59
1652199410000|2022-05-10 16:16:50|9961.6|9953.6|9955.4|9947.4|9963|9957.5|9953|9947.4|31
1652199420000|2022-05-10 16:17:00|9955.1|9947.1|9951.3|9943.3|9957.4|9951.5|9945.9|9940.4|105
1652199430000|2022-05-10 16:17:10|9951.1|9943.1|9946.5|9943.7|9956.3|9950.6|9945.5|9940|308
1652199440000|2022-05-10 16:17:20|9949|9941|9943.3|9935.3|9949|9943.6|9938.6|9933.3|81
1652199450000|2022-05-10 16:17:30|9940.6|9937.8|9943.2|9940.4|9947.3|9942.4|9939.9|9934.3|39
1652199460000|2022-05-10 16:17:40|9946.3|9938.3|9942.7|9934.7|9949.3|9943.4|9940.2|9934.7|54
1652199470000|2022-05-10 16:17:50|9940.2|9937.4|9943.3|9935.3|9944.3|9938.8|9938.6|9933.7|70
1652199480000|2022-05-10 16:18:00|9940.2|9937.4|9936.7|9928.7|9942.3|9937.4|9933.6|9928.3|75
1652199490000|2022-05-10 16:18:10|9934.1|9931.3|9936|9928|9940.7|9935.1|9932.9|9927|22
1652199500000|2022-05-10 16:18:20|9933.5|9930.7|9937.3|9929.3|9940.7|9935.4|9933.5|9928.3|30
1652199510000|2022-05-10 16:18:30|9934.9|9932.1|9937.3|9929.3|9939|9933.4|9932.2|9927|59
1652199520000|2022-05-10 16:18:40|9934.9|9932.1|9936.3|9928.3|9938|9932.4|9932.9|9927.3|21
1652199530000|2022-05-10 16:18:50|9936.1|9928.1|9929.7|9921.7|9936.3|9930.8|9924.4|9921.1|142
1652199540000|2022-05-10 16:19:00|9927|9924.2|9926.4|9918.4|9931.8|9926.2|9924|9918.4|41
1652199550000|2022-05-10 16:19:10|9923.7|9920.9|9928.8|9920.8|9928.8|9923.9|9922|9917.1|65
1652199560000|2022-05-10 16:19:20|9926.1|9923.3|9933.1|9925.1|9937.1|9931.5|9924.3|9918.8|100
1652199570000|2022-05-10 16:19:30|9930.3|9927.5|9931|9928.2|9933.4|9928.5|9928|9923.1|23
1652199580000|2022-05-10 16:19:40|9933.4|9925.4|9924.6|9921.8|9934.4|9928.5|9924.3|9921.1|45
1652199590000|2022-05-10 16:19:50|9925|9922.2|9927.8|9919.8|9929.8|9923.9|9923.3|9917.8|83
1652199600000|2022-05-10 16:20:00|9924.7|9921.9|9923.8|9915.8|9927.4|9922.3|9921.7|9915.4|36
1652199610000|2022-05-10 16:20:10|9921.7|9918.9|9922.8|9920|9926.8|9921.3|9919.7|9913.8|33
1652199620000|2022-05-10 16:20:20|9925.2|9917.2|9922.2|9919.4|9925.3|9920.8|9919.3|9913.8|71
1652199630000|2022-05-10 16:20:30|9922.7|9919.9|9920.7|9917.9|9927.8|9922.2|9919|9914.1|42
1652199640000|2022-05-10 16:20:40|9922.8|9914.8|9922.1|9914.1|9926.1|9920.9|9919.7|9914.1|18
1652199650000|2022-05-10 16:20:50|9922.4|9914.4|9919.8|9911.8|9925.8|9920.4|9915.7|9910.3|59
1652199660000|2022-05-10 16:21:00|9917.3|9914.5|9913.7|9910.9|9922.1|9916.6|9912.7|9908.1|98
1652199670000|2022-05-10 16:21:10|9914|9911.2|9910.3|9907.5|9918.8|9912.9|9910.3|9905.9|57
1652199680000|2022-05-10 16:21:20|9910.7|9907.9|9913.8|9905.8|9914.8|9909.6|9908.5|9903.1|52
1652199690000|2022-05-10 16:21:30|9911|9908.2|9920.1|9912.1|9920.8|9914.9|9911|9905.8|69
1652199700000|2022-05-10 16:21:40|9919.8|9911.8|9908|9905.2|9919.8|9914.2|9908|9903.3|64
1652199710000|2022-05-10 16:21:50|9911.1|9903.1|9910.7|9907.9|9914.1|9908.9|9907.8|9902.1|210
1652199720000|2022-05-10 16:22:00|9913.4|9905.4|9907.7|9904.9|9916.1|9910.9|9906.7|9901.4|109
1652199730000|2022-05-10 16:22:10|9904.1|9896.1|9900.7|9897.9|9904.8|9900.2|9897.3|9891.9|271
1652199740000|2022-05-10 16:22:20|9903.1|9895.1|9912.7|9909.9|9915.4|9909.9|9900.7|9895.1|105
1652199750000|2022-05-10 16:22:30|9915.4|9907.4|9922.8|9914.8|9922.8|9915.2|9911.3|9904.8|58
1652199760000|2022-05-10 16:22:40|9921.7|9918.9|9925.3|9922.5|9926.1|9922.5|9920.7|9915.8|144
1652199770000|2022-05-10 16:22:50|9925.7|9922.9|9931.8|9923.8|9931.8|9924.9|9924.3|9917.8|55
1652199780000|2022-05-10 16:23:00|9929|9926.2|9928.7|9925.9|9934.9|9929.5|9927.7|9922.1|70
1652199790000|2022-05-10 16:23:10|9930.8|9922.8|9933.8|9925.8|9936.4|9930.9|9926.7|9921.4|51
1652199800000|2022-05-10 16:23:20|9934.1|9926.1|9926.1|9918.1|9934.8|9928.9|9924.3|9918.1|52
1652199810000|2022-05-10 16:23:30|9925.8|9917.8|9912.8|9904.8|9925.8|9920.2|9910|9904.1|129
1652199820000|2022-05-10 16:23:40|9912.5|9904.5|9909.5|9901.5|9912.5|9906.2|9905.4|9899.8|76
1652199830000|2022-05-10 16:23:50|9906.8|9904|9909.7|9906.9|9913.3|9907.9|9905.8|9900.5|53
1652199840000|2022-05-10 16:24:00|9913.1|9905.1|9915.1|9907.1|9916.8|9911.9|9908.3|9902.8|35
1652199850000|2022-05-10 16:24:10|9915.8|9907.8|9909.8|9901.8|9916.8|9909.9|9907.3|9901.8|35
1652199860000|2022-05-10 16:24:20|9909.5|9901.5|9907.5|9899.5|9910.9|9905.5|9904.7|9899.5|27
1652199870000|2022-05-10 16:24:30|9907.1|9899.1|9906.4|9898.4|9908.1|9901.9|9903|9897.8|76
1652199880000|2022-05-10 16:24:40|9906.1|9898.1|9904.8|9896.8|9907.1|9901.9|9901.4|9895.4|16
1652199890000|2022-05-10 16:24:50|9904.5|9896.5|9904.7|9901.9|9910.1|9904.9|9902.7|9896.1|48
1652199900000|2022-05-10 16:25:00|9907.1|9899.1|9913.8|9905.8|9918.8|9912.9|9903.4|9897.8|45
1652199910000|2022-05-10 16:25:10|9913.5|9905.5|9908.8|9900.8|9913.5|9905.9|9904.3|9898.8|37
1652199920000|2022-05-10 16:25:20|9908.5|9900.5|9900.7|9897.9|9908.8|9902.9|9900.4|9894.4|39
1652199930000|2022-05-10 16:25:30|9902.8|9894.8|9893.5|9885.5|9902.8|9897.2|9888|9882.1|237
1652199940000|2022-05-10 16:25:40|9894.5|9886.5|9890.2|9882.2|9894.9|9889.3|9883.8|9878.6|278
1652199950000|2022-05-10 16:25:50|9889.6|9881.6|9889.8|9887|9892.9|9887.3|9884.1|9878.6|52
1652199960000|2022-05-10 16:26:00|9890.8|9888|9889.1|9886.3|9897.5|9891|9889.1|9883.2|185
1652199970000|2022-05-10 16:26:10|9892.2|9884.2|9895.2|9887.2|9899.2|9894.3|9890.1|9884.2|71
1652199980000|2022-05-10 16:26:20|9895.6|9887.6|9893.1|9890.3|9896.2|9890.7|9887.1|9881.9|90
1652199990000|2022-05-10 16:26:30|9892.8|9890|9889.5|9886.7|9895.6|9890.3|9888|9882.2|25
1652200000000|2022-05-10 16:26:40|9893.2|9885.2|9901.5|9893.5|9902.5|9896.6|9890.8|9884.5|45
1652200010000|2022-05-10 16:26:50|9901.2|9893.2|9901.1|9893.1|9901.9|9896.6|9896.4|9891.5|56
1652200020000|2022-05-10 16:27:00|9901.5|9893.5|9897.9|9889.9|9901.5|9893.6|9893.4|9888|28
1652200030000|2022-05-10 16:27:10|9895.4|9892.6|9896.2|9888.2|9900.5|9894|9892.4|9886.9|29
1652200040000|2022-05-10 16:27:20|9893.1|9890.3|9898.2|9890.2|9898.2|9892|9891.8|9886.5|19
1652200050000|2022-05-10 16:27:30|9894.8|9892|9901.5|9893.5|9901.5|9895.6|9893.8|9887.9|35
1652200060000|2022-05-10 16:27:40|9899.4|9896.6|9904.7|9901.9|9908.8|9903.2|9898|9892.5|303
1652200070000|2022-05-10 16:27:50|9907.1|9899.1|9909.1|9901.1|9909.8|9904.5|9902.3|9897.1|49
1652200080000|2022-05-10 16:28:00|9908.8|9900.8|9903.5|9895.5|9910.8|9905.2|9898.7|9893.1|204
1652200090000|2022-05-10 16:28:10|9900.8|9898|9900.5|9892.5|9902.5|9898|9895.9|9890.5|44
1652200100000|2022-05-10 16:28:20|9899.5|9891.5|9894.5|9886.5|9899.6|9894.2|9892.4|9886.5|19
1652200110000|2022-05-10 16:28:30|9894.2|9886.2|9888.1|9880.1|9894.2|9887.1|9884.4|9878.5|92
1652200120000|2022-05-10 16:28:40|9885|9882.2|9885.8|9877.8|9890.1|9883.9|9883.4|9877.8|37
1652200130000|2022-05-10 16:28:50|9883.4|9880.6|9879.8|9871.8|9885.8|9880.6|9874.4|9868.5|267
1652200140000|2022-05-10 16:29:00|9877.1|9874.3|9884.1|9876.1|9886.5|9880.6|9877.1|9871.7|89
1652200150000|2022-05-10 16:29:10|9885.2|9877.2|9883.2|9875.2|9885.2|9879.6|9878.1|9873.2|82
1652200160000|2022-05-10 16:29:20|9880.1|9877.3|9878.5|9875.7|9883.2|9877.7|9874.1|9868.8|51
1652200170000|2022-05-10 16:29:30|9878.1|9875.3|9881.4|9878.6|9887.8|9882.6|9878.1|9872.8|130
1652200180000|2022-05-10 16:29:40|9880.4|9877.6|9879.8|9871.8|9884.1|9878.7|9876.7|9871.8|89
1652200190000|2022-05-10 16:29:50|9879.5|9871.5|9886.5|9878.5|9887.2|9881.6|9877|9871.5|22
1652200200000|2022-05-10 16:30:00|9883.7|9880.9|9890.7|9887.9|9893.8|9887.9|9881|9875.5|90
1652200210000|2022-05-10 16:30:10|9891.4|9888.6|9897.8|9889.8|9900.5|9895.1|9886.7|9881.5|159
1652200220000|2022-05-10 16:30:20|9897.5|9889.5|9895.8|9887.8|9900.1|9893.9|9892.7|9887.8|68
1652200230000|2022-05-10 16:30:30|9893|9890.2|9899.7|9896.9|9900.3|9896.9|9892.7|9887.1|74
1652200240000|2022-05-10 16:30:40|9901.8|9893.8|9893.8|9885.8|9904.1|9898.9|9889.7|9884.8|69
1652200250000|2022-05-10 16:30:50|9891|9888.2|9882|9874|9893|9888.2|9879.4|9874|124
1652200260000|2022-05-10 16:31:00|9882.1|9874.1|9880.5|9872.5|9883.1|9877.6|9874.4|9869.3|136
1652200270000|2022-05-10 16:31:10|9879.5|9871.5|9871.8|9863.8|9879.8|9873.9|9868.7|9863.8|132
1652200280000|2022-05-10 16:31:20|9869.5|9866.7|9866.6|9858.6|9874.2|9868.7|9862.7|9858.6|298
1652200290000|2022-05-10 16:31:30|9863.5|9860.7|9864.2|9856.2|9867.6|9862.3|9854.1|9848.6|290
1652200300000|2022-05-10 16:31:40|9863.8|9855.8|9858.5|9855.7|9865.6|9860.3|9857.5|9851.8|101
1652200310000|2022-05-10 16:31:50|9856.1|9853.3|9866.2|9858.2|9867.2|9861.7|9856.1|9852.8|139
1652200320000|2022-05-10 16:32:00|9863.7|9860.9|9867.2|9859.2|9871.8|9866.4|9861.5|9856.2|83
1652200330000|2022-05-10 16:32:10|9865.1|9862.3|9861.1|9858.3|9869.8|9863.7|9861.1|9856.2|63
1652200340000|2022-05-10 16:32:20|9864.2|9856.2|9866.9|9858.9|9869.2|9863.8|9861.1|9856.1|122
1652200350000|2022-05-10 16:32:30|9867.2|9859.2|9864.9|9856.9|9867.9|9862|9861.2|9855.3|51
1652200360000|2022-05-10 16:32:40|9865.3|9857.3|9871.9|9863.9|9871.9|9866|9862.8|9857.3|48
1652200370000|2022-05-10 16:32:50|9869.5|9866.7|9881.2|9873.2|9881.2|9875.3|9869.5|9865.2|196
1652200380000|2022-05-10 16:33:00|9880.9|9872.9|9874.2|9866.2|9881.2|9875.3|9868.7|9863.8|93
1652200390000|2022-05-10 16:33:10|9871.7|9868.9|9875.2|9867.2|9876.8|9871.3|9871.7|9866.2|19
1652200400000|2022-05-10 16:33:20|9874.2|9866.2|9874.2|9866.2|9876.2|9870.7|9871.1|9864.6|11
1652200410000|2022-05-10 16:33:30|9873.2|9865.2|9873.8|9865.8|9875.2|9869.7|9870.7|9865.2|16
1652200420000|2022-05-10 16:33:40|9871.1|9868.3|9871.5|9868.7|9875.2|9869.7|9867.5|9861.2|32
1652200430000|2022-05-10 16:33:50|9871.1|9868.3|9870.1|9867.3|9874.2|9868.3|9869.3|9863.2|26
1652200440000|2022-05-10 16:34:00|9872.6|9864.6|9881.7|9878.9|9885.2|9879.9|9867.5|9861.1|151
1652200450000|2022-05-10 16:34:10|9885.2|9877.2|9887.2|9879.2|9887.2|9881.7|9881.1|9876.2|52
1652200460000|2022-05-10 16:34:20|9884.7|9881.9|9888.5|9885.7|9891.2|9886.3|9883.1|9877.8|72
1652200470000|2022-05-10 16:34:30|9888.1|9885.3|9888.2|9880.2|9891.6|9886.3|9885.7|9879.6|43
1652200480000|2022-05-10 16:34:40|9885.7|9882.9|9887.2|9879.2|9889.2|9883.7|9884.1|9878.2|31
1652200490000|2022-05-10 16:34:50|9884.5|9881.7|9895.8|9887.8|9896.8|9891.2|9883.1|9877.8|104
1652200500000|2022-05-10 16:35:00|9893.1|9890.3|9894.5|9886.5|9895.6|9890.3|9887.7|9882.3|118
1652200510000|2022-05-10 16:35:10|9892.4|9889.6|9892.4|9889.6|9900.5|9894.9|9890.7|9885.5|89
1652200520000|2022-05-10 16:35:20|9894.8|9886.8|9893.8|9885.8|9898.1|9892.9|9889.4|9884.5|58
1652200530000|2022-05-10 16:35:30|9890.7|9887.9|9896.4|9893.6|9899.5|9893.6|9888.7|9883.5|45
1652200540000|2022-05-10 16:35:40|9899.5|9891.5|9896.5|9888.5|9904.1|9896.9|9894.4|9888.5|75
1652200550000|2022-05-10 16:35:50|9896.7|9888.7|9895.5|9887.5|9899.8|9894.6|9892.4|9886.5|31
1652200560000|2022-05-10 16:36:00|9895.2|9887.2|9895.5|9887.5|9897.1|9891.3|9888.4|9883.3|100
1652200570000|2022-05-10 16:36:10|9893|9890.2|9892.2|9884.2|9897.5|9891.6|9889.5|9883.8|100
1652200580000|2022-05-10 16:36:20|9893.2|9885.2|9879.1|9876.3|9893.2|9886.3|9878.7|9873.2|74
1652200590000|2022-05-10 16:36:30|9878.8|9876|9877.2|9869.2|9881.6|9876.3|9874.7|9869.2|93
1652200600000|2022-05-10 16:36:40|9874.7|9871.9|9885.1|9882.3|9888.2|9882.3|9874.7|9869.2|46
1652200610000|2022-05-10 16:36:50|9884.4|9881.6|9901.5|9893.5|9901.5|9895.6|9884.1|9880.2|178
1652200620000|2022-05-10 16:37:00|9902.5|9894.5|9901.8|9893.8|9905.5|9899.6|9898.7|9893.2|54
1652200630000|2022-05-10 16:37:10|9901.5|9893.5|9901.4|9898.6|9903.5|9898.6|9897|9891.2|36
1652200640000|2022-05-10 16:37:20|9901.6|9898.8|9909.5|9901.5|9910.5|9904.8|9900|9893.8|66
1652200650000|2022-05-10 16:37:30|9909.2|9901.2|9914.8|9906.8|9917.8|9912.6|9905.4|9900.1|136
1652200660000|2022-05-10 16:37:40|9914.5|9906.5|9905.2|9897.2|9915.5|9909.9|9901.7|9896.2|83
1652200670000|2022-05-10 16:37:50|9902.1|9899.3|9899.1|9896.3|9905.5|9900.3|9897.6|9892.2|56
1652200680000|2022-05-10 16:38:00|9901.5|9893.5|9899.5|9891.5|9902.2|9896.6|9894.4|9888.9|78
1652200690000|2022-05-10 16:38:10|9899.2|9891.2|9900.2|9892.2|9902.2|9897|9894.2|9887.9|37
1652200700000|2022-05-10 16:38:20|9897.4|9894.6|9895.8|9893|9900.9|9895|9895.1|9889.9|29
1652200710000|2022-05-10 16:38:30|9895.5|9892.7|9896.4|9893.6|9899.9|9894.4|9893.8|9887.9|37
1652200720000|2022-05-10 16:38:40|9898.9|9890.9|9897.5|9889.5|9898.9|9893.4|9892.4|9884.9|30
1652200730000|2022-05-10 16:38:50|9897.9|9889.9|9897.9|9889.9|9899.9|9894.4|9893.2|9887.5|25
1652200740000|2022-05-10 16:39:00|9896.2|9893.4|9891.8|9889|9898.9|9893.4|9890.5|9884.9|32
1652200750000|2022-05-10 16:39:10|9894.3|9886.3|9893.9|9885.9|9897.9|9892.4|9890.8|9885.5|16
1652200760000|2022-05-10 16:39:20|9893.4|9885.4|9884.2|9881.4|9893.4|9887.4|9883.8|9878.3|61
1652200770000|2022-05-10 16:39:30|9883.8|9881|9875.4|9872.6|9887.3|9881.7|9873.8|9868.4|109
1652200780000|2022-05-10 16:39:40|9875.8|9873|9874.3|9866.3|9877.4|9873|9869.5|9863.9|66
1652200790000|2022-05-10 16:39:50|9872.1|9869.3|9871.5|9868.7|9876.9|9871.5|9870.2|9865.3|52
1652200800000|2022-05-10 16:40:00|9871.2|9868.4|9875.5|9867.5|9876.2|9871.3|9868.4|9862.5|161
1652200810000|2022-05-10 16:40:10|9875.2|9867.2|9864.2|9861.4|9875.2|9869.6|9863.8|9858.3|136
1652200820000|2022-05-10 16:40:20|9866.3|9858.3|9867.2|9859.2|9868.5|9863.3|9861.2|9855.9|98
1652200830000|2022-05-10 16:40:30|9868.2|9860.2|9877.2|9869.2|9878.2|9872.6|9868.2|9860.2|65
1652200840000|2022-05-10 16:40:40|9874.4|9871.6|9871|9863|9875.2|9871.6|9867.4|9859.5|38
1652200850000|2022-05-10 16:40:50|9870.7|9862.7|9871.2|9863.2|9872.2|9867.3|9865.4|9859.5|21
1652200860000|2022-05-10 16:41:00|9868.1|9865.3|9884.2|9876.2|9886.2|9880.3|9868.1|9862.9|58
1652200870000|2022-05-10 16:41:10|9882.4|9879.6|9884.3|9881.5|9892.4|9886.5|9880.4|9874.2|312
1652200880000|2022-05-10 16:41:20|9887.1|9879.1|9892.4|9884.4|9893.4|9886.5|9884.5|9879.1|22
1652200890000|2022-05-10 16:41:30|9893.4|9885.4|9888.3|9885.5|9894.8|9888.8|9888.3|9882.8|58
1652200900000|2022-05-10 16:41:40|9888.6|9885.8|9888.7|9885.9|9893.8|9888.5|9886.7|9881.2|43
1652200910000|2022-05-10 16:41:50|9891.4|9883.4|9902.4|9894.4|9903.4|9896.5|9889.1|9883.2|119
1652200920000|2022-05-10 16:42:00|9902.2|9894.2|9893.8|9885.8|9902.2|9895.5|9890.7|9885.2|77
1652200930000|2022-05-10 16:42:10|9894.2|9886.2|9888.2|9880.2|9898.8|9890.9|9885.4|9879.8|99
1652200940000|2022-05-10 16:42:20|9888.8|9880.8|9892.2|9884.2|9893.5|9888.3|9887|9880.8|103
1652200950000|2022-05-10 16:42:30|9892.8|9884.8|9896.1|9888.1|9898.8|9893.3|9892.1|9884.8|31
1652200960000|2022-05-10 16:42:40|9894.7|9891.9|9897.9|9889.9|9901.7|9896.3|9894.7|9889.3|40
1652200970000|2022-05-10 16:42:50|9897.2|9889.2|9895.4|9887.4|9899.2|9892.9|9893|9887.4|187
1652200980000|2022-05-10 16:43:00|9893.3|9890.5|9881.5|9873.5|9896.1|9890.5|9878.1|9873.5|104
1652200990000|2022-05-10 16:43:10|9881.2|9873.2|9881.4|9878.6|9885.8|9880.3|9876.1|9872.2|181
1652201000000|2022-05-10 16:43:20|9881.1|9878.3|9885.4|9877.4|9887.4|9881.5|9878.1|9872.7|60
1652201010000|2022-05-10 16:43:30|9884.4|9876.4|9885.1|9877.1|9887.4|9880.9|9881.3|9875.4|11
1652201020000|2022-05-10 16:43:40|9882.3|9879.5|9877.7|9874.9|9884.4|9879.5|9877.7|9872.2|20
1652201030000|2022-05-10 16:43:50|9880.3|9872.3|9881.1|9878.3|9883.4|9878.3|9878.1|9872.2|50
1652201040000|2022-05-10 16:44:00|9883.2|9875.2|9878.1|9875.3|9883.5|9877.3|9874.1|9868.2|47
1652201050000|2022-05-10 16:44:10|9880.5|9872.5|9877.4|9874.6|9884.2|9877.3|9876.7|9871.2|31
1652201060000|2022-05-10 16:44:20|9879.5|9871.5|9871.2|9863.2|9879.5|9874.3|9867.7|9862.2|30
1652201070000|2022-05-10 16:44:30|9872.2|9864.2|9875.8|9867.8|9877.2|9872.3|9868.1|9863.1|38
1652201080000|2022-05-10 16:44:40|9875.9|9867.9|9875.4|9867.4|9877.4|9871.5|9869.3|9864.4|33
1652201090000|2022-05-10 16:44:50|9875.3|9867.3|9876.3|9873.5|9884.4|9878.9|9872|9866.4|40
1652201100000|2022-05-10 16:45:00|9879.1|9871.1|9884.4|9876.4|9886.8|9881.5|9877.3|9871.1|72
1652201110000|2022-05-10 16:45:10|9884.2|9876.2|9890.4|9882.4|9891.1|9884.5|9881|9875.4|80
1652201120000|2022-05-10 16:45:20|9887.4|9884.6|9890|9882|9890.7|9885.8|9884|9878.4|28
1652201130000|2022-05-10 16:45:30|9890.7|9882.7|9891.4|9883.4|9896.3|9890.8|9886.2|9880.7|72
1652201140000|2022-05-10 16:45:40|9889|9886.2|9895.4|9887.4|9897.2|9891.8|9888.3|9883.4|73
1652201150000|2022-05-10 16:45:50|9892.7|9889.9|9897.4|9889.4|9899.7|9894.2|9892|9886.4|28
1652201160000|2022-05-10 16:46:00|9894.7|9891.9|9894.8|9886.8|9898.4|9892.9|9890.3|9884.4|47
1652201170000|2022-05-10 16:46:10|9894.4|9886.4|9896.7|9888.7|9897.7|9891.8|9891.8|9886.4|22
1652201180000|2022-05-10 16:46:20|9897|9889|9894.4|9886.4|9897.7|9891.8|9891.6|9886.4|46
1652201190000|2022-05-10 16:46:30|9894.8|9886.8|9885.4|9877.4|9895.5|9889.9|9883.1|9877.1|34
1652201200000|2022-05-10 16:46:40|9884.4|9876.4|9881.4|9873.4|9884.4|9878.5|9878.4|9873|88
1652201210000|2022-05-10 16:46:50|9881.7|9873.7|9881.4|9873.4|9883.8|9877.9|9879.3|9872.8|13
1652201220000|2022-05-10 16:47:00|9881.7|9873.7|9871.2|9863.2|9883.4|9877.5|9868.7|9863.2|68
1652201230000|2022-05-10 16:47:10|9871.4|9863.4|9870.5|9862.5|9872.2|9866.3|9866.7|9861.2|72
1652201240000|2022-05-10 16:47:20|9868.3|9865.5|9873.8|9865.8|9874.5|9869.1|9863.4|9857.5|166
1652201250000|2022-05-10 16:47:30|9874.2|9866.2|9872.1|9869.3|9874.5|9869.3|9870.7|9864.2|10
1652201260000|2022-05-10 16:47:40|9871.7|9868.9|9881.1|9873.1|9885.4|9879.5|9871.7|9868.8|91
1652201270000|2022-05-10 16:47:50|9880.8|9872.8|9875|9872.2|9881.4|9875.9|9875|9869.2|39
1652201280000|2022-05-10 16:48:00|9875.3|9872.5|9873.9|9865.9|9878.4|9873.2|9868.4|9862.5|84
1652201290000|2022-05-10 16:48:10|9873.2|9865.2|9873.4|9865.4|9877.7|9872.3|9870.3|9865.2|28
1652201300000|2022-05-10 16:48:20|9873.2|9865.2|9876.3|9873.5|9878.1|9873.9|9871.3|9864.8|17
1652201310000|2022-05-10 16:48:30|9878.4|9870.4|9883.4|9875.4|9888.4|9882.2|9875.2|9868.4|58
1652201320000|2022-05-10 16:48:40|9882.1|9874.1|9892.8|9884.8|9892.8|9885.2|9880.3|9873.4|26
1652201330000|2022-05-10 16:48:50|9890.1|9887.3|9891|9888.2|9896.8|9891.5|9890.1|9884.1|48
1652201340000|2022-05-10 16:49:00|9890.3|9887.5|9900.4|9892.4|9900.4|9896|9890.3|9884.4|93
1652201350000|2022-05-10 16:49:10|9897.6|9894.8|9897.4|9889.4|9901.4|9894.8|9894.3|9888.9|34
1652201360000|2022-05-10 16:49:20|9895|9892.2|9887.4|9879.4|9896.4|9892.5|9887.3|9879.4|41
1652201370000|2022-05-10 16:49:30|9885|9882.2|9891.4|9883.4|9892.4|9886.9|9885|9881.4|33
1652201380000|2022-05-10 16:49:40|9888.3|9885.5|9886.8|9878.8|9890.4|9885.5|9883.3|9877.9|26
1652201390000|2022-05-10 16:49:50|9883.3|9880.5|9879.1|9871.1|9884.8|9880.5|9874|9868.4|185
1652201400000|2022-05-10 16:50:00|9876.7|9873.9|9873|9870.2|9881.8|9876.2|9873|9868.1|31
1652201410000|2022-05-10 16:50:10|9876.1|9868.1|9872|9869.2|9877.1|9871.9|9870.7|9865.1|43
1652201420000|2022-05-10 16:50:20|9874.5|9866.5|9873.4|9870.6|9874.5|9870.6|9869|9863.1|51
1652201430000|2022-05-10 16:50:30|9876.1|9868.1|9878.1|9870.1|9878.1|9873.2|9871.7|9866.1|27
1652201440000|2022-05-10 16:50:40|9874.7|9871.9|9885.4|9877.4|9887.4|9880.9|9874.7|9869.1|143
1652201450000|2022-05-10 16:50:50|9883|9880.2|9884.4|9876.4|9885.4|9880.2|9881.3|9875.4|9
1652201460000|2022-05-10 16:51:00|9881.4|9878.6|9877.4|9869.4|9884.4|9878.8|9877.3|9869.4|42
1652201470000|2022-05-10 16:51:10|9875.7|9872.9|9872.5|9864.5|9877.4|9872.9|9870|9864.5|82
1652201480000|2022-05-10 16:51:20|9870.3|9867.5|9861.1|9853.1|9872.8|9867.5|9856|9850.8|228
1652201490000|2022-05-10 16:51:30|9859|9856.2|9858.5|9850.5|9862.8|9857.9|9855.4|9849.9|45
1652201500000|2022-05-10 16:51:40|9855.4|9852.6|9864.1|9856.1|9865.1|9858.9|9855.4|9850.1|140
1652201510000|2022-05-10 16:51:50|9861.7|9858.9|9868|9865.2|9873.1|9868.2|9861|9856.1|135
1652201520000|2022-05-10 16:52:00|9870.1|9862.1|9863.5|9855.5|9870.1|9863.2|9860|9854.5|58
1652201530000|2022-05-10 16:52:10|9861|9858.2|9863.5|9855.5|9866.1|9860.9|9860.9|9855.5|34
1652201540000|2022-05-10 16:52:20|9860.8|9858|9866|9863.2|9871.1|9865.5|9860|9854.6|55
1652201550000|2022-05-10 16:52:30|9869.1|9861.1|9867.1|9859.1|9869.5|9864.2|9864.7|9857.5|29
1652201560000|2022-05-10 16:52:40|9865|9862.2|9865.8|9857.8|9868.8|9862.2|9862.8|9857.1|50
1652201570000|2022-05-10 16:52:50|9865.5|9857.5|9865.5|9857.5|9867.5|9862.2|9863|9857.5|25
1652201580000|2022-05-10 16:53:00|9862.8|9860|9855.5|9847.5|9865.1|9860.2|9850.4|9844.9|181
1652201590000|2022-05-10 16:53:10|9855|9847|9854.4|9851.6|9861.5|9856.2|9852.4|9845.9|65
1652201600000|2022-05-10 16:53:20|9854.8|9852|9862.1|9854.1|9863.1|9857.6|9854.8|9849.1|32
1652201610000|2022-05-10 16:53:30|9863.1|9855.1|9860.5|9852.5|9865.1|9860|9857|9851.8|34
1652201620000|2022-05-10 16:53:40|9857|9854.2|9859|9856.2|9861.5|9856.2|9856|9850.1|23
1652201630000|2022-05-10 16:53:50|9861.1|9853.1|9855.4|9847.4|9861.1|9855|9849.1|9844.9|76
1652201640000|2022-05-10 16:54:00|9854.9|9846.9|9848.9|9840.9|9855.9|9850|9841.8|9839|252
1652201650000|2022-05-10 16:54:10|9846.1|9843.3|9853.9|9845.9|9853.9|9849|9845.5|9838.9|66
1652201660000|2022-05-10 16:54:20|9854.5|9846.5|9851.1|9848.3|9857.5|9852.3|9850.8|9845.1|85
1652201670000|2022-05-10 16:54:30|9850.8|9848|9850.9|9842.9|9855.9|9850.3|9848.8|9842.9|21
1652201680000|2022-05-10 16:54:40|9851.1|9843.1|9853.9|9845.9|9856.5|9851|9849.8|9843.1|50
1652201690000|2022-05-10 16:54:50|9851.1|9848.3|9848.8|9846|9853.9|9848.3|9844.8|9839.4|30
1652201700000|2022-05-10 16:55:00|9851.2|9843.2|9851.5|9843.5|9853.9|9848.3|9846.8|9841.5|44
1652201710000|2022-05-10 16:55:10|9849.1|9846.3|9857.8|9855|9860.2|9855|9848.1|9842.9|55
1652201720000|2022-05-10 16:55:20|9856.8|9854|9860.1|9852.1|9860.5|9855.2|9850.8|9845.9|75
1652201730000|2022-05-10 16:55:30|9857.7|9854.9|9868.1|9860.1|9877.1|9871.2|9857.7|9852.8|81
1652201740000|2022-05-10 16:55:40|9869.1|9861.1|9870.1|9862.1|9870.1|9864.5|9864.7|9859.1|38
1652201750000|2022-05-10 16:55:50|9869.5|9861.5|9867.1|9859.1|9869.8|9864.6|9862|9856.8|21
1652201760000|2022-05-10 16:56:00|9864.9|9862.1|9865.1|9857.1|9869.1|9863.6|9862|9856.1|50
1652201770000|2022-05-10 16:56:10|9864.1|9856.1|9861.5|9853.5|9867.1|9862.2|9858.4|9853.1|24
1652201780000|2022-05-10 16:56:20|9861.6|9853.6|9856.1|9848.1|9862.5|9856.2|9851|9845.5|70
1652201790000|2022-05-10 16:56:30|9854|9851.2|9850.8|9842.8|9858.5|9853.2|9848.7|9842.8|56
1652201800000|2022-05-10 16:56:40|9850.5|9842.5|9847.1|9839.1|9851.8|9845.2|9843.4|9838.1|96
1652201810000|2022-05-10 16:56:50|9847.3|9839.3|9842.8|9840|9847.9|9842.3|9841.8|9836.2|60
1652201820000|2022-05-10 16:57:00|9842.4|9839.6|9843|9840.2|9852.1|9846.6|9842|9836.2|116
1652201830000|2022-05-10 16:57:10|9846.5|9838.5|9847.9|9839.9|9850.1|9845|9843.8|9836.9|21
1652201840000|2022-05-10 16:57:20|9845.1|9842.3|9848.9|9840.9|9850.5|9845|9844.4|9837.9|28
1652201850000|2022-05-10 16:57:30|9848.8|9840.8|9848.5|9840.5|9848.8|9842.9|9842.4|9836.8|29
1652201860000|2022-05-10 16:57:40|9850.8|9842.8|9848.8|9840.8|9850.8|9844.3|9845.1|9839.8|20
1652201870000|2022-05-10 16:57:50|9848.5|9840.5|9838.8|9830.8|9848.5|9842.6|9833.8|9826.8|191
1652201880000|2022-05-10 16:58:00|9836.4|9833.6|9840.5|9832.5|9841.1|9835.3|9835.7|9830.2|176
1652201890000|2022-05-10 16:58:10|9840.8|9832.8|9838.7|9835.9|9845.6|9840.2|9837.7|9832.5|105
1652201900000|2022-05-10 16:58:20|9841.5|9833.5|9846.1|9838.1|9847.1|9841.6|9838.7|9832.8|77
1652201910000|2022-05-10 16:58:30|9845.8|9837.8|9851|9848.2|9855.1|9849.9|9842.5|9836.1|57
1652201920000|2022-05-10 16:58:40|9850|9847.2|9850|9847.2|9857.1|9851.2|9849.4|9843|62
1652201930000|2022-05-10 16:58:50|9849.7|9846.9|9849.1|9841.1|9851.5|9846.9|9843.7|9838.1|41
1652201940000|2022-05-10 16:59:00|9848.5|9840.5|9843.1|9835.1|9851.1|9844.2|9840.7|9835.1|50
1652201950000|2022-05-10 16:59:10|9844.1|9836.1|9853.1|9845.1|9853.1|9847.2|9842.7|9836.1|35
1652201960000|2022-05-10 16:59:20|9850.7|9847.9|9854.4|9846.4|9856.5|9851.1|9850|9844.1|23
1652201970000|2022-05-10 16:59:30|9855.1|9847.1|9846.1|9843.3|9855.5|9849.9|9845.6|9840.2|31
1652201980000|2022-05-10 16:59:40|9848.7|9840.7|9850.8|9842.8|9851.2|9844.9|9845.4|9839.5|28
1652201990000|2022-05-10 16:59:50|9848.1|9845.3|9849.8|9841.8|9851.3|9845.9|9844.7|9839.8|33
1652202000000|2022-05-10 17:00:00|9849.3|9841.3|9844.8|9836.8|9849.3|9843.6|9841|9834.8|166
1652202010000|2022-05-10 17:00:10|9842.4|9839.6|9843.8|9835.8|9848.1|9842.2|9842.4|9835.8|28
1652202020000|2022-05-10 17:00:20|9841.4|9838.6|9836.2|9828.2|9843.8|9838.6|9830.7|9825.3|297
1652202030000|2022-05-10 17:00:30|9833.5|9830.7|9838.5|9835.7|9841.5|9836.1|9833.1|9827.8|97
1652202040000|2022-05-10 17:00:40|9840.6|9832.6|9849.1|9846.3|9861.2|9855.1|9836.7|9831.5|239
1652202050000|2022-05-10 17:00:50|9848.7|9845.9|9851.7|9848.9|9858.8|9852.9|9847.4|9841.8|44
1652202060000|2022-05-10 17:01:00|9854.2|9846.2|9855.8|9847.8|9857.8|9851.9|9849.4|9843.8|39
1652202070000|2022-05-10 17:01:10|9853.4|9850.6|9870.5|9862.5|9870.8|9866.3|9853.4|9848.8|115
1652202080000|2022-05-10 17:01:20|9870.8|9862.8|9870.1|9862.1|9877.5|9872.2|9865.7|9860.1|171
1652202090000|2022-05-10 17:01:30|9866|9863.2|9862.1|9854.1|9879.1|9873.6|9861|9854.1|261
1652202100000|2022-05-10 17:01:40|9862.4|9854.4|9865.1|9857.1|9866.1|9860.6|9859.6|9853.1|67
1652202110000|2022-05-10 17:01:50|9862.1|9859.3|9867.7|9859.7|9867.7|9862.2|9855|9850.1|62
1652202120000|2022-05-10 17:02:00|9868.1|9860.1|9872.4|9869.6|9875.4|9870.2|9865|9860.1|122
1652202130000|2022-05-10 17:02:10|9872.5|9869.7|9865.1|9857.1|9876.2|9870.3|9863|9857.1|53
1652202140000|2022-05-10 17:02:20|9863.4|9860.6|9865.5|9857.5|9867.5|9862.2|9861|9855.7|35
1652202150000|2022-05-10 17:02:30|9865.1|9857.1|9865.5|9857.5|9870.6|9865.2|9861.4|9856|39
1652202160000|2022-05-10 17:02:40|9865.4|9857.4|9872.4|9864.4|9872.4|9866.8|9863.6|9857.4|144
1652202170000|2022-05-10 17:02:50|9869.6|9866.8|9868.1|9860.1|9872.4|9866.8|9864.7|9858.1|21
1652202180000|2022-05-10 17:03:00|9867.1|9859.1|9868.1|9860.1|9872.1|9865.8|9864|9858.7|33
1652202190000|2022-05-10 17:03:10|9868.5|9860.5|9870.4|9862.4|9874.9|9868.2|9866.6|9859.1|51
1652202200000|2022-05-10 17:03:20|9870.8|9862.8|9868.1|9860.1|9870.8|9865.2|9863.6|9858.1|19
1652202210000|2022-05-10 17:03:30|9868.2|9860.2|9871|9868.2|9876.1|9871.2|9867.9|9860.1|74
1652202220000|2022-05-10 17:03:40|9873.5|9865.5|9872.5|9864.5|9874.6|9869.2|9868|9862.1|31
1652202230000|2022-05-10 17:03:50|9872.1|9864.1|9868.1|9860.1|9872.1|9865.6|9863.4|9857.5|35
1652202240000|2022-05-10 17:04:00|9867.5|9859.5|9868.8|9860.8|9870.1|9863.6|9859|9852.7|89
1652202250000|2022-05-10 17:04:10|9868.1|9860.1|9866.5|9858.5|9870.1|9864.6|9864|9858.1|76
1652202260000|2022-05-10 17:04:20|9867.1|9859.1|9863.1|9855.1|9867.7|9862.2|9860|9853.1|38
1652202270000|2022-05-10 17:04:30|9861.1|9853.1|9864.1|9856.1|9865.1|9859.8|9858|9853.1|31
1652202280000|2022-05-10 17:04:40|9861.4|9858.6|9862.1|9854.1|9863.5|9858.6|9858|9852.1|25
1652202290000|2022-05-10 17:04:50|9863.6|9855.6|9877.1|9869.1|9878.1|9873.2|9859.6|9854.1|86
1652202300000|2022-05-10 17:05:00|9874.4|9871.6|9878.1|9870.1|9879.5|9874.2|9872.6|9867.1|79
1652202310000|2022-05-10 17:05:10|9875.6|9872.8|9878.1|9870.1|9879.5|9873.9|9873.7|9867.7|53
1652202320000|2022-05-10 17:05:20|9875.4|9872.6|9879.5|9871.5|9879.5|9874.2|9874|9868.1|40
1652202330000|2022-05-10 17:05:30|9877|9874.2|9873.1|9865.1|9879.5|9874.2|9869.9|9864.1|49
1652202340000|2022-05-10 17:05:40|9871.5|9863.5|9873.6|9870.8|9876.7|9871.2|9868.6|9862.7|27
1652202350000|2022-05-10 17:05:50|9873.9|9871.1|9877.5|9869.5|9879.7|9874.5|9873.9|9868.5|21
1652202360000|2022-05-10 17:06:00|9874.7|9871.9|9871.1|9863.1|9878.4|9871.9|9867.7|9862.5|35
1652202370000|2022-05-10 17:06:10|9870.8|9862.8|9872.7|9864.7|9876.4|9870.6|9868.9|9862.7|257
1652202380000|2022-05-10 17:06:20|9869|9866.2|9869.4|9861.4|9871.7|9866.5|9864.3|9859.4|100
1652202390000|2022-05-10 17:06:30|9868.3|9865.5|9872.7|9864.7|9873|9865.5|9864.3|9859|18
1652202400000|2022-05-10 17:06:40|9872.4|9864.4|9865.3|9862.5|9873.5|9868.1|9864.9|9859.4|23
1652202410000|2022-05-10 17:06:50|9865.5|9862.7|9866.4|9858.4|9871.4|9864.8|9862.6|9857.7|177
1652202420000|2022-05-10 17:07:00|9866.9|9858.9|9863|9860.2|9869.4|9863.8|9862.6|9857.4|28
1652202430000|2022-05-10 17:07:10|9862.6|9859.8|9865.3|9862.5|9869|9863.5|9862.6|9857.7|26
1652202440000|2022-05-10 17:07:20|9867.7|9859.7|9868.4|9860.4|9869|9863.5|9864.3|9859|15
1652202450000|2022-05-10 17:07:30|9867|9859|9877.3|9869.3|9877.4|9872.5|9866.9|9859|95
1652202460000|2022-05-10 17:07:40|9875.5|9872.7|9882.8|9880|9885.6|9881|9875.5|9870.1|120
1652202470000|2022-05-10 17:07:50|9883.2|9880.4|9888.3|9880.3|9888.3|9883|9883|9877.6|32
1652202480000|2022-05-10 17:08:00|9888.1|9880.1|9879.2|9876.4|9888.9|9883|9878.5|9873.3|250
1652202490000|2022-05-10 17:08:10|9879.5|9876.7|9883.9|9875.9|9887.9|9882|9878.9|9873.6|137
1652202500000|2022-05-10 17:08:20|9881.5|9878.7|9881.9|9873.9|9883.6|9879|9877.7|9871.9|31
1652202510000|2022-05-10 17:08:30|9882.2|9874.2|9880.3|9872.3|9883.3|9879.1|9872.8|9868.3|58
1652202520000|2022-05-10 17:08:40|9877.2|9874.4|9874.5|9871.7|9881.9|9876|9874.5|9869.5|93
1652202530000|2022-05-10 17:08:50|9877.3|9869.3|9878.6|9870.6|9880.6|9875.5|9874.2|9868.6|60
1652202540000|2022-05-10 17:09:00|9875.6|9872.8|9875.6|9867.6|9878.6|9873.7|9872.5|9866.6|91
1652202550000|2022-05-10 17:09:10|9875|9867|9866.6|9858.6|9875.6|9868.9|9863.9|9858.5|49
1652202560000|2022-05-10 17:09:20|9866|9858|9864|9856|9867|9860.7|9861.5|9856|30
1652202570000|2022-05-10 17:09:30|9861.5|9858.7|9868.3|9865.5|9872.4|9866.8|9859.6|9854.4|70
1652202580000|2022-05-10 17:09:40|9867.2|9864.4|9869.4|9861.4|9870|9864.8|9864.9|9859.7|38
1652202590000|2022-05-10 17:09:50|9868.7|9860.7|9872.4|9864.4|9875.4|9869.8|9866.2|9860.4|41
1652202600000|2022-05-10 17:10:00|9870.9|9868.1|9866.3|9863.5|9873.5|9868.1|9862.6|9857.4|85
1652202610000|2022-05-10 17:10:10|9865.6|9862.8|9868.3|9865.5|9872.4|9867|9863.3|9858|23
1652202620000|2022-05-10 17:10:20|9870.4|9862.4|9859.3|9856.5|9871.4|9865.8|9857.9|9852.4|96
1652202630000|2022-05-10 17:10:30|9861.4|9853.4|9863.7|9855.7|9864.4|9859.5|9858.6|9852.4|54
1652202640000|2022-05-10 17:10:40|9863.4|9855.4|9860.4|9852.4|9863.4|9857.9|9855.3|9849.9|59
1652202650000|2022-05-10 17:10:50|9858.3|9855.5|9859.4|9851.4|9860.7|9855.5|9856.3|9850.4|10
1652202660000|2022-05-10 17:11:00|9859.1|9851.1|9855.7|9847.7|9860.4|9854.5|9852.3|9847.4|45
1652202670000|2022-05-10 17:11:10|9855|9847|9853.1|9845.1|9855|9849.2|9847|9841.1|99
1652202680000|2022-05-10 17:11:20|9852|9849.2|9850|9847.2|9854.1|9849.2|9848.6|9843.1|28
1652202690000|2022-05-10 17:11:30|9851|9848.2|9854.1|9846.1|9855.4|9850.2|9848.6|9843.1|35
1652202700000|2022-05-10 17:11:40|9852|9849.2|9856.1|9848.1|9857.4|9852.5|9848.6|9843.4|26
1652202710000|2022-05-10 17:11:50|9853|9850.2|9851.4|9843.4|9855.4|9850.2|9849|9843.1|17
1652202720000|2022-05-10 17:12:00|9851.1|9843.1|9848.1|9840.1|9853.7|9848.3|9845|9839.1|105
1652202730000|2022-05-10 17:12:10|9849.7|9841.7|9849.1|9841.1|9851.1|9845.5|9846.6|9841.1|26
1652202740000|2022-05-10 17:12:20|9846|9843.2|9847.4|9839.4|9849.8|9844.2|9845|9839.1|40
1652202750000|2022-05-10 17:12:30|9845|9842.2|9847.4|9839.4|9847.9|9842.5|9843.7|9837.4|47
1652202760000|2022-05-10 17:12:40|9847.2|9839.2|9844.8|9836.8|9847.2|9840|9839.7|9833.8|50
1652202770000|2022-05-10 17:12:50|9845.1|9837.1|9848.8|9840.8|9850.8|9845.9|9842.3|9836.4|38
1652202780000|2022-05-10 17:13:00|9846.1|9843.3|9850.4|9842.4|9850.4|9845.5|9844.2|9838.8|48
1652202790000|2022-05-10 17:13:10|9847.7|9844.9|9848.3|9845.5|9851.8|9846.2|9846.6|9841.2|20
1652202800000|2022-05-10 17:13:20|9851.2|9843.2|9847.8|9839.8|9851.4|9846.5|9845.3|9839.8|24
1652202810000|2022-05-10 17:13:30|9843.3|9840.5|9837.7|9834.9|9846.4|9840.5|9837.7|9831.8|46
1652202820000|2022-05-10 17:13:40|9838.1|9835.3|9844.8|9836.8|9847.2|9841.9|9837.7|9832.4|34
1652202830000|2022-05-10 17:13:50|9845.8|9837.8|9845.8|9837.8|9847.2|9840.9|9841.7|9836.2|11
1652202840000|2022-05-10 17:14:00|9842.8|9840|9835.2|9827.2|9844.8|9840|9831.4|9825.2|325
1652202850000|2022-05-10 17:14:10|9835.8|9827.8|9835.7|9832.9|9838.4|9833|9833.3|9827.8|52
1652202860000|2022-05-10 17:14:20|9836.3|9833.5|9837.8|9829.8|9840.8|9834.9|9833.7|9828.4|107
1652202870000|2022-05-10 17:14:30|9836.1|9833.3|9837.7|9834.9|9842.2|9836.9|9836.1|9831.8|59
1652202880000|2022-05-10 17:14:40|9840.4|9832.4|9840.2|9832.2|9841.4|9835.9|9836.7|9831.8|68
1652202890000|2022-05-10 17:14:50|9839.8|9831.8|9840.9|9832.9|9843.8|9838.3|9837.1|9831.8|50
1652202900000|2022-05-10 17:15:00|9840.2|9832.2|9841.8|9833.8|9843.8|9838.9|9837.7|9832.2|48
1652202910000|2022-05-10 17:15:10|9838.8|9836|9836.5|9828.5|9841.8|9836|9832.1|9826.5|174
1652202920000|2022-05-10 17:15:20|9834.1|9831.3|9832.4|9829.6|9836.9|9831.3|9821.4|9816.2|555
1652202930000|2022-05-10 17:15:30|9833.1|9830.3|9832.4|9829.6|9838.5|9832.6|9832.1|9826.4|53
1652202940000|2022-05-10 17:15:40|9832.1|9829.3|9833.9|9825.9|9834.8|9829.6|9828.1|9822.5|61
1652202950000|2022-05-10 17:15:50|9833.5|9825.5|9854.8|9846.8|9854.8|9848.9|9833.5|9825.5|355
1652202960000|2022-05-10 17:16:00|9851.7|9848.9|9866.8|9858.8|9866.8|9860.9|9848.3|9842.8|118
1652202970000|2022-05-10 17:16:10|9864.7|9861.9|9877.7|9874.9|9880.5|9874.9|9863.7|9858.4|85
1652202980000|2022-05-10 17:16:20|9876.7|9873.9|9883.8|9875.8|9887.8|9881.9|9876.7|9872.7|113
1652202990000|2022-05-10 17:16:30|9881.1|9878.3|9878.3|9870.3|9884.8|9879.3|9875.7|9870.3|63
1652203000000|2022-05-10 17:16:40|9878.8|9870.8|9883.8|9875.8|9885.2|9879.9|9875.7|9870.4|25
1652203010000|2022-05-10 17:16:50|9880.7|9877.9|9883.8|9875.8|9888.6|9883.2|9877.3|9871.8|75
1652203020000|2022-05-10 17:17:00|9883.5|9875.5|9871.7|9868.9|9883.5|9875.5|9869.7|9864.4|63
1652203030000|2022-05-10 17:17:10|9874.4|9866.4|9870.7|9867.9|9875.8|9870.3|9870.7|9863.8|32
1652203040000|2022-05-10 17:17:20|9873.2|9865.2|9870.8|9862.8|9873.2|9867.5|9865.1|9859.7|91
1652203050000|2022-05-10 17:17:30|9867.3|9864.5|9869.8|9861.8|9872.9|9867.5|9867.3|9861.8|11
1652203060000|2022-05-10 17:17:40|9867.7|9864.9|9867.8|9859.8|9873.8|9868.3|9864.6|9859.2|33
1652203070000|2022-05-10 17:17:50|9866.8|9858.8|9858.8|9850.8|9868.3|9862.4|9857|9850.8|53
1652203080000|2022-05-10 17:18:00|9858.5|9850.5|9858.5|9850.5|9860.5|9854|9851.1|9845.5|61
1652203090000|2022-05-10 17:18:10|9855.5|9852.7|9838.2|9830.2|9858.1|9852.7|9835.1|9830.2|268
1652203100000|2022-05-10 17:18:20|9835.1|9832.3|9829.1|9826.3|9839.2|9833.7|9826.9|9820.7|311
1652203110000|2022-05-10 17:18:30|9828.9|9826.1|9832.6|9824.6|9833.9|9828.3|9827.5|9821.9|97
1652203120000|2022-05-10 17:18:40|9830.1|9827.3|9836.2|9828.2|9836.2|9830.8|9830.1|9824.6|180
1652203130000|2022-05-10 17:18:50|9837.2|9829.2|9833.2|9825.2|9837.2|9832.3|9831.1|9825.2|39
1652203140000|2022-05-10 17:19:00|9832.5|9824.5|9824.8|9822|9835.2|9829.8|9821.1|9816.2|217
1652203150000|2022-05-10 17:19:10|9825.1|9822.3|9810|9802|9827.7|9822.3|9799.5|9795.4|1134
1652203160000|2022-05-10 17:19:20|9806.9|9804.1|9813|9805|9814.6|9809.1|9806.9|9801.5|129
1652203170000|2022-05-10 17:19:30|9810.5|9807.7|9816.4|9813.6|9818.9|9813.6|9808.9|9804|232
1652203180000|2022-05-10 17:19:40|9816.8|9814|9813.1|9810.3|9818.9|9814|9810.8|9805.2|56
1652203190000|2022-05-10 17:19:50|9814.9|9806.9|9805.2|9797.2|9815.6|9810.3|9801.8|9796.2|129
1652203200000|2022-05-10 17:20:00|9805.5|9797.5|9808.2|9800.2|9816|9810.3|9805.5|9797.5|124
1652203210000|2022-05-10 17:20:10|9808.8|9800.8|9814.7|9811.9|9816.9|9813.3|9807.1|9800.8|35
1652203220000|2022-05-10 17:20:20|9816.1|9813.3|9817.2|9809.2|9819.9|9815|9813.5|9807.6|23
1652203230000|2022-05-10 17:20:30|9816.6|9808.6|9812.2|9804.2|9819.2|9812.7|9808.8|9802.2|124
1652203240000|2022-05-10 17:20:40|9811.6|9803.6|9811.2|9803.2|9814.9|9809.3|9808|9802.6|44
1652203250000|2022-05-10 17:20:50|9812.2|9804.2|9810.6|9802.6|9813.7|9808.3|9807.9|9802.2|32
1652203260000|2022-05-10 17:21:00|9807.9|9805.1|9806.1|9803.3|9812.2|9806.4|9801.5|9796.6|185
1652203270000|2022-05-10 17:21:10|9805.9|9803.1|9810.9|9802.9|9811.2|9806.3|9801.1|9795.6|49
1652203280000|2022-05-10 17:21:20|9811.2|9803.2|9806.9|9798.9|9811.2|9805.7|9802.1|9796.2|38
1652203290000|2022-05-10 17:21:30|9806.8|9804|9807.1|9804.3|9811.7|9805.7|9806.8|9801.2|34
1652203300000|2022-05-10 17:21:40|9810.2|9802.2|9809.2|9801.2|9810.7|9805.3|9805.1|9799.6|46
1652203310000|2022-05-10 17:21:50|9806.5|9803.7|9806.2|9798.2|9808.9|9803.7|9802.1|9796.6|32
1652203320000|2022-05-10 17:22:00|9803.8|9801|9811.2|9803.2|9818.6|9813|9803.8|9798.2|93
1652203330000|2022-05-10 17:22:10|9808.5|9805.7|9810.1|9807.3|9813.2|9808.5|9805.6|9800.2|77
1652203340000|2022-05-10 17:22:20|9811.9|9803.9|9818.6|9810.6|9818.6|9811.1|9808.1|9803.2|55
1652203350000|2022-05-10 17:22:30|9815.5|9812.7|9822.2|9814.2|9827.1|9819.3|9814.5|9809.2|93
1652203360000|2022-05-10 17:22:40|9822|9814|9822.2|9814.2|9824.6|9818.7|9817.8|9812.2|59
1652203370000|2022-05-10 17:22:50|9818.8|9816|9814|9806|9821.2|9816|9811.2|9806|37
1652203380000|2022-05-10 17:23:00|9812.1|9809.3|9812.2|9804.2|9818.2|9813.4|9809.9|9803.9|54
1652203390000|2022-05-10 17:23:10|9810.1|9807.3|9820.2|9812.2|9820.2|9812.3|9809.8|9803.9|20
1652203400000|2022-05-10 17:23:20|9819.9|9811.9|9821.5|9813.5|9823.6|9818.3|9813.8|9808.2|42
1652203410000|2022-05-10 17:23:30|9822.2|9814.2|9829.2|9821.2|9830.9|9826.3|9817.5|9811.6|68
1652203420000|2022-05-10 17:23:40|9828.2|9820.2|9829.2|9821.2|9831.6|9826.3|9824.1|9819.6|72
1652203430000|2022-05-10 17:23:50|9826.5|9823.7|9826.8|9824|9829.3|9824|9824.8|9819.2|24
1652203440000|2022-05-10 17:24:00|9826.1|9823.3|9830.5|9822.5|9833.6|9828.3|9826.1|9819.6|57
1652203450000|2022-05-10 17:24:10|9831.6|9823.6|9836.2|9828.2|9840.6|9835|9827.1|9821.9|66
1652203460000|2022-05-10 17:24:20|9837.2|9829.2|9847.5|9839.5|9847.5|9842.6|9835|9829.2|263
1652203470000|2022-05-10 17:24:30|9846.5|9838.5|9844.5|9836.5|9849.5|9844.6|9842.4|9836.1|51
1652203480000|2022-05-10 17:24:40|9842|9839.2|9845.1|9837.1|9849.5|9843.6|9842|9836.6|57
1652203490000|2022-05-10 17:24:50|9845.5|9837.5|9842.8|9840|9845.5|9840.3|9839.8|9834.1|42
1652203500000|2022-05-10 17:25:00|9843.1|9840.3|9862.2|9854.2|9863.6|9858|9843|9837.6|144
1652203510000|2022-05-10 17:25:10|9859.1|9856.3|9855.2|9847.2|9862.9|9856.3|9852.8|9847.2|96
1652203520000|2022-05-10 17:25:20|9856.2|9848.2|9858.9|9850.9|9863.2|9856.4|9853.8|9848.2|85
1652203530000|2022-05-10 17:25:30|9856.1|9853.3|9853.2|9845.2|9859.2|9853.3|9849.1|9844.2|78
1652203540000|2022-05-10 17:25:40|9850.8|9848|9855.9|9847.9|9856.2|9850.3|9846.8|9840.9|68
1652203550000|2022-05-10 17:25:50|9853.1|9850.3|9845.9|9837.9|9855.6|9850.3|9843|9837.2|51
1652203560000|2022-05-10 17:26:00|9843.1|9840.3|9838.2|9830.2|9849.5|9842.7|9836|9830.2|87
1652203570000|2022-05-10 17:26:10|9835.5|9832.7|9834.6|9826.6|9839.2|9834.7|9830.8|9825.2|84
1652203580000|2022-05-10 17:26:20|9831.8|9829|9837.5|9834.7|9840.2|9834.7|9830.1|9824.6|126
1652203590000|2022-05-10 17:26:30|9837.1|9834.3|9839.2|9831.2|9844.2|9838.3|9835|9830.7|35
1652203600000|2022-05-10 17:26:40|9840.2|9832.2|9841.2|9833.2|9841.2|9835.5|9834.8|9829.2|32
1652203610000|2022-05-10 17:26:50|9841.9|9833.9|9851.2|9843.2|9851.2|9844.6|9839.4|9833.9|40
1652203620000|2022-05-10 17:27:00|9850.2|9842.2|9847.5|9839.5|9850.9|9842.9|9840.8|9836.2|39
1652203630000|2022-05-10 17:27:10|9847.4|9839.4|9840.2|9832.2|9848.2|9843.3|9835.1|9829.9|62
1652203640000|2022-05-10 17:27:20|9837.5|9834.7|9843.2|9835.2|9843.2|9837.7|9837.1|9831.2|17
1652203650000|2022-05-10 17:27:30|9840.7|9837.9|9845.2|9837.2|9847.2|9840.3|9840.7|9835.8|29
1652203660000|2022-05-10 17:27:40|9846.8|9838.8|9850.5|9842.5|9852.5|9846.9|9846.3|9838.8|95
1652203670000|2022-05-10 17:27:50|9848.3|9845.5|9846.5|9838.5|9853.1|9847.6|9846.5|9838.5|17
1652203680000|2022-05-10 17:28:00|9844.4|9841.6|9839.2|9831.2|9847.5|9841.9|9835.7|9830.2|24
1652203690000|2022-05-10 17:28:10|9839.3|9831.3|9841.2|9833.2|9842.8|9836.6|9836.7|9831.2|9
1652203700000|2022-05-10 17:28:20|9840.9|9832.9|9841.2|9833.2|9841.8|9835.3|9833.7|9828.2|23
1652203710000|2022-05-10 17:28:30|9841.8|9833.8|9838.2|9830.2|9841.8|9833.8|9834.7|9829.2|7
1652203720000|2022-05-10 17:28:40|9835.1|9832.3|9837.6|9829.6|9838.2|9832.3|9834.1|9828.8|10
1652203730000|2022-05-10 17:28:50|9836.6|9828.6|9839.2|9831.2|9840.8|9835.3|9832.7|9827.2|45
1652203740000|2022-05-10 17:29:00|9839.9|9831.9|9839.8|9831.8|9844.2|9838.9|9835.1|9829.2|59
1652203750000|2022-05-10 17:29:10|9840.2|9832.2|9835.2|9827.2|9841.2|9834.7|9829.8|9825.2|30
1652203760000|2022-05-10 17:29:20|9834.2|9826.2|9831.1|9828.3|9835.6|9830.3|9831.1|9825.2|24
1652203770000|2022-05-10 17:29:30|9830.1|9827.3|9837.2|9829.2|9839.2|9833.8|9830.1|9825.2|27
1652203780000|2022-05-10 17:29:40|9837.8|9829.8|9838.5|9835.7|9841.6|9835.7|9835.5|9829.2|15
1652203790000|2022-05-10 17:29:50|9841.2|9833.2|9843.2|9835.2|9844.6|9839.3|9838|9831.8|37
1652203800000|2022-05-10 17:30:00|9841.1|9838.3|9855.2|9847.2|9856.8|9851.2|9841.1|9837.4|146
1652203810000|2022-05-10 17:30:10|9854.5|9846.5|9851.5|9843.5|9855.5|9850.6|9848.4|9842.1|47
1652203820000|2022-05-10 17:30:20|9850.5|9842.5|9847.4|9844.6|9853.2|9847.9|9847|9841.5|52
1652203830000|2022-05-10 17:30:30|9847.7|9844.9|9862.5|9854.5|9863.5|9858.2|9847.7|9843.1|55
1652203840000|2022-05-10 17:30:40|9860.6|9857.8|9866.5|9858.5|9867.8|9862.6|9860.3|9854.5|66
1652203850000|2022-05-10 17:30:50|9866.2|9858.2|9870.8|9862.8|9871.6|9866.6|9864|9857.5|92
1652203860000|2022-05-10 17:31:00|9870.5|9862.5|9868.5|9860.5|9871.5|9863.9|9861.7|9854.5|113
1652203870000|2022-05-10 17:31:10|9868.2|9860.2|9871.1|9863.1|9874.8|9869.6|9864|9858.5|44
1652203880000|2022-05-10 17:31:20|9871.7|9863.7|9875.1|9867.1|9877.5|9871.9|9869.4|9863.7|131
1652203890000|2022-05-10 17:31:30|9874.6|9866.6|9876.1|9868.1|9876.1|9870.9|9867.4|9862.5|83
1652203900000|2022-05-10 17:31:40|9876.5|9868.5|9881.5|9873.5|9884.1|9878.6|9870.4|9865.5|112
1652203910000|2022-05-10 17:31:50|9879|9876.2|9874.5|9866.5|9883.8|9878.6|9874.4|9866.5|74
1652203920000|2022-05-10 17:32:00|9875.5|9867.5|9880.1|9872.1|9882.1|9875.3|9873.4|9867.5|38
1652203930000|2022-05-10 17:32:10|9877.6|9874.8|9880.7|9872.7|9884.2|9878.8|9877.4|9872.1|78
1652203940000|2022-05-10 17:32:20|9879.6|9876.8|9887.4|9879.4|9888.7|9884.1|9879.6|9875.7|79
1652203950000|2022-05-10 17:32:30|9887.7|9879.7|9899.4|9891.4|9899.7|9894.3|9884.6|9878.7|251
1652203960000|2022-05-10 17:32:40|9898.7|9890.7|9896|9893.2|9902.4|9897.2|9895.6|9890.4|144
1652203970000|2022-05-10 17:32:50|9895.6|9892.8|9890.6|9887.8|9898.7|9893.2|9888.6|9883.4|98
1652203980000|2022-05-10 17:33:00|9893.4|9885.4|9896.7|9888.7|9899.7|9893.8|9890.6|9885.4|47
1652203990000|2022-05-10 17:33:10|9894.6|9891.8|9897.6|9894.8|9899.2|9894.8|9890.6|9885.4|59
1652204000000|2022-05-10 17:33:20|9900.4|9892.4|9893|9890.2|9900.7|9893.8|9892.6|9887.4|38
1652204010000|2022-05-10 17:33:30|9892.6|9889.8|9895.7|9887.7|9897.7|9891.5|9891.6|9886.7|25
1652204020000|2022-05-10 17:33:40|9893.6|9890.8|9889.7|9881.7|9896.1|9890.8|9887|9881.7|38
1652204030000|2022-05-10 17:33:50|9887|9884.2|9887.7|9879.7|9890.1|9884.8|9883.6|9878.4|41
1652204040000|2022-05-10 17:34:00|9887.1|9879.1|9897.7|9889.7|9898.7|9892.1|9885.6|9879.1|51
1652204050000|2022-05-10 17:34:10|9898|9890|9899.4|9891.4|9900.7|9895.3|9891.3|9883.3|60
1652204060000|2022-05-10 17:34:20|9897|9894.2|9901.1|9893.1|9905.8|9899.5|9897|9890.7|56
1652204070000|2022-05-10 17:34:30|9898.4|9895.6|9901.7|9893.7|9902.7|9896.5|9895|9889.6|42
1652204080000|2022-05-10 17:34:40|9900.7|9892.7|9897.6|9894.8|9902.1|9896.8|9893.9|9889.1|21
1652204090000|2022-05-10 17:34:50|9900.1|9892.1|9902.4|9894.4|9902.4|9895.5|9896.6|9891|36
1652204100000|2022-05-10 17:35:00|9901.7|9893.7|9896.7|9888.7|9903.1|9897.8|9892|9886.7|60
1652204110000|2022-05-10 17:35:10|9896.5|9888.5|9890.7|9882.7|9896.7|9890.5|9890.1|9882.7|34
1652204120000|2022-05-10 17:35:20|9888.3|9885.5|9893.3|9890.5|9896.1|9890.8|9888.3|9883.1|53
1652204130000|2022-05-10 17:35:30|9896.1|9888.1|9893.7|9885.7|9898.7|9892.2|9889.6|9884.4|82
1652204140000|2022-05-10 17:35:40|9894.1|9886.1|9895.7|9887.7|9896.7|9890.2|9892|9886.1|27
1652204150000|2022-05-10 17:35:50|9895.1|9887.1|9889.4|9886.6|9895.1|9889.3|9884.6|9878.8|112
1652204160000|2022-05-10 17:36:00|9888.4|9885.6|9891.1|9883.1|9897.1|9891.6|9887.4|9882.1|45
1652204170000|2022-05-10 17:36:10|9891.5|9883.5|9889|9886.2|9892.5|9886.6|9886|9880.5|30
1652204180000|2022-05-10 17:36:20|9889.4|9886.6|9909.4|9901.4|9909.7|9904.8|9889.4|9885.5|133
1652204190000|2022-05-10 17:36:30|9906.6|9903.8|9909.7|9901.7|9916.2|9910.8|9906.6|9900.7|174
1652204200000|2022-05-10 17:36:40|9910.1|9902.1|9901.8|9893.8|9910.1|9904.2|9898.7|9893.5|115
1652204210000|2022-05-10 17:36:50|9901.5|9893.5|9901.7|9893.7|9904.5|9898.9|9897.4|9890.7|78
1652204220000|2022-05-10 17:37:00|9899|9896.2|9898.7|9890.7|9903.7|9896.5|9895.3|9889.7|44
1652204230000|2022-05-10 17:37:10|9895.3|9892.5|9897.5|9889.5|9897.7|9892.5|9891.3|9886.4|89
1652204240000|2022-05-10 17:37:20|9897.6|9889.6|9900|9897.2|9905.1|9899.6|9896.4|9889.5|57
1652204250000|2022-05-10 17:37:30|9901.4|9898.6|9906.6|9903.8|9911.7|9906.2|9901|9896.1|153
1652204260000|2022-05-10 17:37:40|9906.4|9903.6|9902.7|9894.7|9909.1|9903.6|9899|9893.6|42
1652204270000|2022-05-10 17:37:50|9899.6|9896.8|9904.4|9896.4|9904.4|9897.8|9898.6|9892.7|44
1652204280000|2022-05-10 17:38:00|9903.7|9895.7|9910.1|9902.1|9912.7|9905.8|9901|9895.6|122
1652204290000|2022-05-10 17:38:10|9907.4|9904.6|9907.1|9899.1|9912.7|9906.2|9904.6|9899.1|57
1652204300000|2022-05-10 17:38:20|9904.6|9901.8|9907.7|9899.7|9909.7|9903.8|9904.6|9897.7|49
1652204310000|2022-05-10 17:38:30|9905.3|9902.5|9908.1|9900.1|9908.7|9902.5|9901.4|9895.4|53
1652204320000|2022-05-10 17:38:40|9908|9900|9904.7|9896.7|9909.2|9903.8|9900.4|9894.8|27
1652204330000|2022-05-10 17:38:50|9904.5|9896.5|9903.7|9895.7|9905.7|9900.2|9897.6|9891.7|33
1652204340000|2022-05-10 17:39:00|9901|9898.2|9900.1|9892.1|9903.7|9898.2|9893.6|9888.1|34
1652204350000|2022-05-10 17:39:10|9899.1|9891.1|9890.5|9887.7|9899.7|9893.8|9890|9884.1|49
1652204360000|2022-05-10 17:39:20|9894.7|9886.7|9898.7|9890.7|9899|9893.8|9890.6|9885.7|39
1652204370000|2022-05-10 17:39:30|9895.6|9892.8|9897.7|9889.7|9901.9|9895.8|9895.6|9888.7|20
1652204380000|2022-05-10 17:39:40|9898|9890|9897.1|9889.1|9898.7|9893.2|9892|9886.7|25
1652204390000|2022-05-10 17:39:50|9897.6|9889.6|9900.7|9892.7|9902.7|9896.8|9895.5|9889.6|70
1652204400000|2022-05-10 17:40:00|9901.1|9893.1|9901.4|9893.4|9904.4|9899.8|9896.7|9889.7|192
1652204410000|2022-05-10 17:40:10|9900.9|9892.9|9901|9893|9901.6|9896.1|9895.9|9890|94
1652204420000|2022-05-10 17:40:20|9898.5|9895.7|9905|9897|9906|9899.7|9898.5|9893.1|67
1652204430000|2022-05-10 17:40:30|9902.3|9899.5|9916.3|9908.3|9918.3|9912.7|9901.9|9894|207
1652204440000|2022-05-10 17:40:40|9917.3|9909.3|9915.3|9907.3|9920.3|9914.4|9911.5|9905.3|83
1652204450000|2022-05-10 17:40:50|9915|9907|9923|9915|9923.6|9917.7|9910.2|9905.3|71
1652204460000|2022-05-10 17:41:00|9922.3|9914.3|9919.3|9911.3|9924.4|9919|9916.2|9910.3|68
1652204470000|2022-05-10 17:41:10|9915.9|9913.1|9921.3|9913.3|9922.4|9916.4|9915.9|9910.5|54
1652204480000|2022-05-10 17:41:20|9918.8|9916|9920.9|9912.9|9923.9|9918.4|9917.8|9912.3|77
1652204490000|2022-05-10 17:41:30|9921.3|9913.3|9920.3|9912.3|9923.3|9917.4|9916.8|9911.3|46
1652204500000|2022-05-10 17:41:40|9920.9|9912.9|9926.6|9918.6|9931.5|9924.7|9918.7|9912.3|139
1652204510000|2022-05-10 17:41:50|9926.3|9918.3|9922.8|9920|9931.9|9924.7|9922.8|9917.3|86
1652204520000|2022-05-10 17:42:00|9923.2|9920.4|9928.3|9920.3|9931.3|9924.4|9922.2|9916.3|66
1652204530000|2022-05-10 17:42:10|9925.8|9923|9936.8|9928.8|9939.7|9935.3|9925.8|9921.3|467
1652204540000|2022-05-10 17:42:20|9933.8|9931|9934.5|9926.5|9938.8|9932.9|9930.7|9925.3|103
1652204550000|2022-05-10 17:42:30|9935.5|9927.5|9938.2|9930.2|9941.8|9936.3|9933.4|9927.5|109
1652204560000|2022-05-10 17:42:40|9938.5|9930.5|9939.8|9931.8|9941.8|9934.4|9933.7|9928.7|38
1652204570000|2022-05-10 17:42:50|9938.8|9930.8|9942.5|9934.5|9946.8|9941.9|9936.7|9930.8|90
1652204580000|2022-05-10 17:43:00|9941.8|9933.8|9939.8|9931.8|9943.5|9937.9|9937.1|9931.7|78
1652204590000|2022-05-10 17:43:10|9940.2|9932.2|9942.8|9934.8|9944.8|9938.9|9936.7|9931.4|31
1652204600000|2022-05-10 17:43:20|9943.4|9935.4|9939.8|9931.8|9943.8|9938.3|9936.7|9931.4|62
1652204610000|2022-05-10 17:43:30|9940.1|9932.1|9938.8|9930.8|9944.4|9939.5|9936.8|9930.8|101
1652204620000|2022-05-10 17:43:40|9939.5|9931.5|9949.4|9941.4|9949.4|9943.9|9937.3|9931.5|69
1652204630000|2022-05-10 17:43:50|9950.2|9942.2|9946.8|9938.8|9955.5|9950.3|9945.7|9938.8|73
1652204640000|2022-05-10 17:44:00|9946.7|9938.7|9942.4|9939.6|9946.7|9941.3|9940.4|9933.9|108
1652204650000|2022-05-10 17:44:10|9944.5|9936.5|9947.7|9944.9|9951.8|9946|9944.5|9936.5|260
1652204660000|2022-05-10 17:44:20|9949.8|9941.8|9948.8|9940.8|9951.8|9944.9|9946.6|9940.8|41
1652204670000|2022-05-10 17:44:30|9948.5|9940.5|9945.8|9937.8|9948.5|9942.9|9941.7|9936.3|55
1652204680000|2022-05-10 17:44:40|9945.2|9937.2|9944.2|9936.2|9945.4|9940.9|9941.3|9934.9|27
1652204690000|2022-05-10 17:44:50|9943.9|9935.9|9951.5|9943.5|9951.5|9945.6|9941.1|9935.5|57
1652204700000|2022-05-10 17:45:00|9951.1|9943.1|9944.2|9936.2|9951.1|9944|9940.4|9934.5|30
1652204710000|2022-05-10 17:45:10|9943.5|9935.5|9942.1|9939.3|9947.5|9941.1|9939.8|9934.5|49
1652204720000|2022-05-10 17:45:20|9944.5|9936.5|9945.5|9937.5|9945.5|9939.6|9939.1|9933.5|79
1652204730000|2022-05-10 17:45:30|9942.8|9940|9947.5|9939.5|9948|9942.6|9942.8|9936.9|44
1652204740000|2022-05-10 17:45:40|9945.3|9942.5|9948.2|9940.2|9954.5|9948.6|9944.8|9939.4|33
1652204750000|2022-05-10 17:45:50|9948.3|9940.3|9948.5|9940.5|9948.5|9941.6|9941.4|9936.2|51
1652204760000|2022-05-10 17:46:00|9948.3|9940.3|9949.5|9941.5|9951.5|9945.6|9945.8|9940.3|42
1652204770000|2022-05-10 17:46:10|9950.1|9947.3|9955.5|9947.5|9956.5|9951.3|9947.7|9942.2|58
1652204780000|2022-05-10 17:46:20|9952.8|9950|9949.4|9946.6|9955.5|9950|9949.4|9945.5|52
1652204790000|2022-05-10 17:46:30|9951.9|9943.9|9953.9|9945.9|9953.9|9948|9947.1|9941.5|52
1652204800000|2022-05-10 17:46:40|9950.8|9948|9954.5|9946.5|9957.5|9951.6|9950.8|9946.2|49
1652204810000|2022-05-10 17:46:50|9952.1|9949.3|9955.7|9952.9|9958.8|9953|9951.4|9946|152
1652204820000|2022-05-10 17:47:00|9958.4|9950.4|9964.8|9956.8|9968.6|9962.9|9955.7|9950.3|168
1652204830000|2022-05-10 17:47:10|9964.5|9956.5|9966.8|9958.8|9966.8|9960.9|9960.7|9954.8|54
1652204840000|2022-05-10 17:47:20|9965.8|9957.8|9964.4|9956.4|9966.2|9959.9|9961.3|9955.8|30
1652204850000|2022-05-10 17:47:30|9962|9959.2|9962.8|9954.8|9965.8|9959.9|9960|9954.8|48
1652204860000|2022-05-10 17:47:40|9960.7|9957.9|9965.4|9957.4|9965.4|9959.9|9960.7|9954.8|21
1652204870000|2022-05-10 17:47:50|9963|9960.2|9967.7|9959.7|9967.7|9963.2|9962|9957.1|103
1652204880000|2022-05-10 17:48:00|9965|9962.2|9964.8|9956.8|9967.7|9962.2|9959|9954.2|102
1652204890000|2022-05-10 17:48:10|9960.7|9957.9|9962.4|9954.4|9964.2|9958.9|9959.7|9953.8|28
1652204900000|2022-05-10 17:48:20|9962.8|9954.8|9964.8|9956.8|9965.9|9960.9|9959.3|9954.4|43
1652204910000|2022-05-10 17:48:30|9964.4|9956.4|9961.7|9958.9|9965.2|9959.9|9960|9953.2|66
1652204920000|2022-05-10 17:48:40|9961.4|9958.6|9960.7|9957.9|9964.9|9959.5|9958.7|9953.4|49
1652204930000|2022-05-10 17:48:50|9960.1|9957.3|9963.8|9955.8|9964.8|9959.9|9959.3|9953.8|33
1652204940000|2022-05-10 17:49:00|9965.2|9957.2|9959.7|9956.9|9967.4|9962.5|9959.1|9953.5|89
1652204950000|2022-05-10 17:49:10|9962.2|9954.2|9962.2|9954.2|9963.2|9957.9|9958.1|9952.8|17
1652204960000|2022-05-10 17:49:20|9959.1|9956.3|9963.7|9960.9|9966.4|9960.9|9958.7|9953.3|34
1652204970000|2022-05-10 17:49:30|9965.8|9957.8|9974.8|9966.8|9976.8|9971.8|9962.6|9956.8|83
1652204980000|2022-05-10 17:49:40|9974.4|9966.4|9972.8|9964.8|9975.4|9970.3|9969.7|9964.4|31
1652204990000|2022-05-10 17:49:50|9973.8|9965.8|9970.7|9967.9|9974.2|9968.9|9968.7|9962.8|59
1652205000000|2022-05-10 17:50:00|9973.2|9965.2|9973.8|9965.8|9980.8|9974.5|9970.7|9964.8|113
1652205010000|2022-05-10 17:50:10|9973.5|9965.5|9976.8|9968.8|9981.2|9975.6|9971.3|9965.4|63
1652205020000|2022-05-10 17:50:20|9974.1|9971.3|9982.8|9974.8|9982.8|9976.5|9969.6|9963.8|126
1652205030000|2022-05-10 17:50:30|9980.7|9977.9|9990.4|9982.4|9993.1|9987.2|9980.2|9974.8|313
1652205040000|2022-05-10 17:50:40|9988|9985.2|9993.4|9985.4|9996.1|9989.2|9988|9982.4|86
1652205050000|2022-05-10 17:50:50|9990.7|9987.9|9978.1|9970.1|9990.7|9987.9|9975|9969.1|166
1652205060000|2022-05-10 17:51:00|9978.4|9970.4|9983.1|9975.1|9984.1|9978.2|9975|9967.4|121
1652205070000|2022-05-10 17:51:10|9981|9978.2|9986.1|9978.1|9990.4|9985.2|9981|9975.1|110
1652205080000|2022-05-10 17:51:20|9986.7|9978.7|9982.8|9974.8|9986.8|9981.2|9979|9973.8|157
1652205090000|2022-05-10 17:51:30|9983.1|9975.1|9983.1|9975.1|9984.8|9980.9|9978.4|9973.1|129
1652205100000|2022-05-10 17:51:40|9982.8|9974.8|9976.5|9968.5|9983.1|9976.6|9976.5|9968.5|90
1652205110000|2022-05-10 17:51:50|9976.8|9968.8|9983.4|9975.4|9983.8|9976.9|9974.7|9968.5|172
1652205120000|2022-05-10 17:52:00|9983.8|9975.8|9978.8|9970.8|9983.8|9977.2|9974.3|9969.8|46
1652205130000|2022-05-10 17:52:10|9978.5|9970.5|9979.8|9971.8|9981.8|9976.2|9974.7|9968.1|81
1652205140000|2022-05-10 17:52:20|9977.3|9974.5|9973|9970.2|9982.6|9977.2|9973|9967.8|77
1652205150000|2022-05-10 17:52:30|9972.7|9969.9|9968.7|9965.9|9973.8|9969.9|9966.7|9961.8|171
1652205160000|2022-05-10 17:52:40|9971.4|9963.4|9971.1|9963.1|9971.8|9965.9|9962.7|9957.8|100
1652205170000|2022-05-10 17:52:50|9971.8|9963.8|9974.4|9966.4|9974.8|9969.5|9967.7|9962.1|51
1652205180000|2022-05-10 17:53:00|9974.1|9966.1|9972.3|9969.5|9974.4|9969.5|9968.7|9963.8|61
1652205190000|2022-05-10 17:53:10|9975.1|9967.1|9979.4|9971.4|9979.5|9974.5|9971.9|9967.1|160
1652205200000|2022-05-10 17:53:20|9977|9974.2|9976|9973.2|9988.1|9982.5|9976|9972.1|140
1652205210000|2022-05-10 17:53:30|9978.7|9970.7|9979.1|9971.1|9980.1|9973.5|9975|9969.1|29
1652205220000|2022-05-10 17:53:40|9978.7|9970.7|9975|9972.2|9982.7|9976.9|9974|9968.1|18
1652205230000|2022-05-10 17:53:50|9975.3|9972.5|9979|9976.2|9981.4|9976.2|9973.6|9968.1|21
1652205240000|2022-05-10 17:54:00|9981.1|9973.1|9980|9977.2|9984.4|9978.5|9979.1|9971.1|40
1652205250000|2022-05-10 17:54:10|9979.7|9976.9|9976.3|9973.5|9982.4|9977.2|9972.9|9967|62
1652205260000|2022-05-10 17:54:20|9975.9|9973.1|9974.4|9966.4|9979.8|9973.5|9970.9|9965|34
1652205270000|2022-05-10 17:54:30|9974|9966|9971.9|9969.1|9975.5|9970.1|9966.9|9961|417
1652205280000|2022-05-10 17:54:40|9974.7|9966.7|9976|9968|9977.7|9972.1|9973.3|9966.7|29
1652205290000|2022-05-10 17:54:50|9973.3|9970.5|9976.4|9968.4|9978.3|9972.5|9972.9|9967.7|48
1652205300000|2022-05-10 17:55:00|9976|9968|9975|9967|9978.4|9972.1|9971.6|9966|40
1652205310000|2022-05-10 17:55:10|9976|9968|9968|9960|9976|9970.5|9964.6|9959|50
1652205320000|2022-05-10 17:55:20|9965.6|9962.8|9970.4|9962.4|9971|9965.1|9965.6|9960|45
1652205330000|2022-05-10 17:55:30|9970|9962|9966.9|9964.1|9972.7|9967.1|9966.9|9961|54
1652205340000|2022-05-10 17:55:40|9969|9961|9966.9|9964.1|9972|9966.5|9966.6|9961|33
1652205350000|2022-05-10 17:55:50|9969.4|9961.4|9970.9|9968.1|9975|9969.1|9965.6|9960|398
1652205360000|2022-05-10 17:56:00|9973.4|9965.4|9970|9962|9974.4|9969.1|9964.9|9960|97
1652205370000|2022-05-10 17:56:10|9967.3|9964.5|9961.5|9953.5|9969.1|9964.5|9958.4|9952.5|457
1652205380000|2022-05-10 17:56:20|9958.1|9955.3|9961.2|9953.2|9964.5|9959.1|9956.4|9951|121
1652205390000|2022-05-10 17:56:30|9958.8|9956|9964.2|9956.2|9964.6|9959.3|9958.8|9953.2|70
1652205400000|2022-05-10 17:56:40|9963.9|9955.9|9965.4|9962.6|9968.9|9963.6|9961.1|9955.2|102
1652205410000|2022-05-10 17:56:50|9968|9960|9970.1|9962.1|9973|9967.6|9965.3|9959.9|104
1652205420000|2022-05-10 17:57:00|9970.4|9962.4|9967.9|9959.9|9971.8|9966.6|9965.4|9959.9|74
1652205430000|2022-05-10 17:57:10|9965.4|9962.6|9966.4|9963.6|9969|9963.6|9963.4|9957.5|19
1652205440000|2022-05-10 17:57:20|9967.1|9964.3|9971.5|9963.5|9971.9|9966.6|9965.4|9960.5|44
1652205450000|2022-05-10 17:57:30|9970.9|9962.9|9969.5|9961.5|9971.5|9965.2|9966.8|9961.4|56
1652205460000|2022-05-10 17:57:40|9969.8|9961.8|9964.9|9956.9|9970.5|9965|9961.8|9956.5|72
1652205470000|2022-05-10 17:57:50|9964.6|9956.6|9967.9|9959.9|9967.9|9962.5|9961.8|9956.2|41
1652205480000|2022-05-10 17:58:00|9965.1|9962.3|9970.5|9962.5|9972.1|9966.6|9965.1|9959.2|70
1652205490000|2022-05-10 17:58:10|9970.1|9962.1|9967.4|9964.6|9970.1|9964.9|9964|9958.5|41
1652205500000|2022-05-10 17:58:20|9969.9|9961.9|9967.4|9964.6|9973.2|9967.6|9967|9961.5|108
1652205510000|2022-05-10 17:58:30|9969.9|9961.9|9969.9|9961.9|9970.5|9964.6|9964.8|9959.9|65
1652205520000|2022-05-10 17:58:40|9970.2|9962.2|9968.1|9965.3|9971.6|9966.3|9967.6|9961.9|10
1652205530000|2022-05-10 17:58:50|9971.2|9963.2|9978.5|9970.5|9978.5|9973.3|9966.1|9961.2|98
1652205540000|2022-05-10 17:59:00|9975.4|9972.6|9970.5|9962.5|9977.5|9972.6|9967|9960.5|65
1652205550000|2022-05-10 17:59:10|9970.8|9962.8|9968.4|9965.6|9971.5|9965.6|9964.4|9959.1|29
1652205560000|2022-05-10 17:59:20|9969|9966.2|9974|9971.2|9976.8|9971.6|9969|9963.5|45
1652205570000|2022-05-10 17:59:30|9976.5|9968.5|9973.5|9965.5|9979.1|9973.6|9968.9|9963.5|45
1652205580000|2022-05-10 17:59:40|9970.4|9967.6|9976.4|9973.6|9979.1|9974.2|9969.4|9963.5|40
1652205590000|2022-05-10 17:59:50|9978.8|9970.8|9978.5|9970.5|9979.1|9973.6|9974|9968.1|50
1652205600000|2022-05-10 18:00:00|9978.6|9970.6|9974.5|9966.5|9983|9977.6|9968.4|9963.1|185
1652205610000|2022-05-10 18:00:10|9972|9969.2|9968.2|9960.2|9975.5|9969.6|9963.1|9957.2|93
1652205620000|2022-05-10 18:00:20|9965.7|9962.9|9964.8|9956.8|9968.8|9962.9|9959.1|9953.6|71
1652205630000|2022-05-10 18:00:30|9964.2|9956.2|9965.8|9957.8|9966.6|9961.3|9961.1|9955.7|29
1652205640000|2022-05-10 18:00:40|9962.8|9960|9959.9|9951.9|9965.6|9960|9954.3|9948.9|410
1652205650000|2022-05-10 18:00:50|9957.5|9954.7|9946.9|9938.9|9960.3|9954.7|9943.1|9938.4|237
1652205660000|2022-05-10 18:01:00|9946.6|9938.6|9941.8|9939|9947.9|9942|9941.5|9936.6|67
1652205670000|2022-05-10 18:01:10|9942.5|9939.7|9946.3|9938.3|9947.4|9942|9934.7|9929.6|155
1652205680000|2022-05-10 18:01:20|9945.6|9937.6|9944.6|9936.6|9945.6|9940|9939.5|9933.9|46
1652205690000|2022-05-10 18:01:30|9941.8|9939|9941.2|9938.4|9944.9|9939|9937.8|9932.9|33
1652205700000|2022-05-10 18:01:40|9940.8|9938|9937.8|9935|9945.9|9940.7|9937.8|9932.6|53
1652205710000|2022-05-10 18:01:50|9937.1|9934.3|9938.8|9936|9943.9|9938|9935.8|9929.9|40
1652205720000|2022-05-10 18:02:00|9941.6|9933.6|9943.9|9935.9|9946.9|9941.5|9937.1|9931.9|42
1652205730000|2022-05-10 18:02:10|9940.5|9937.7|9939.7|9931.7|9944.3|9939|9936.6|9931.3|143
1652205740000|2022-05-10 18:02:20|9936.6|9933.8|9941.7|9933.7|9941.7|9935.8|9935.2|9929.3|64
1652205750000|2022-05-10 18:02:30|9941|9933|9944.6|9941.8|9948.3|9943.4|9936.6|9930.7|67
1652205760000|2022-05-10 18:02:40|9947.7|9939.7|9948.7|9940.7|9949.9|9944.8|9943.6|9938.7|64
1652205770000|2022-05-10 18:02:50|9948.3|9940.3|9946.7|9938.7|9948.7|9943.3|9943.2|9937.3|50
1652205780000|2022-05-10 18:03:00|9946.3|9938.3|9945.7|9937.7|9947.3|9941.8|9941.2|9935|53
1652205790000|2022-05-10 18:03:10|9945.1|9937.1|9936.7|9928.7|9945.1|9937.8|9932.8|9926.2|84
1652205800000|2022-05-10 18:03:20|9934.2|9931.4|9940.7|9932.7|9941.3|9935.8|9934.2|9928.7|54
1652205810000|2022-05-10 18:03:30|9939.7|9931.7|9939.7|9931.7|9942.3|9936.8|9934.4|9928|94
1652205820000|2022-05-10 18:03:40|9937.2|9934.4|9941.3|9933.3|9943.3|9937.8|9936.6|9931.2|50
1652205830000|2022-05-10 18:03:50|9938.6|9935.8|9939.9|9937.1|9945|9939.8|9938.6|9933.3|42
1652205840000|2022-05-10 18:04:00|9939.6|9936.8|9941.6|9938.8|9943.7|9938.8|9936.6|9931.3|46
1652205850000|2022-05-10 18:04:10|9944.3|9936.3|9935.6|9932.8|9944.7|9938.8|9935.6|9930.3|74
1652205860000|2022-05-10 18:04:20|9937.7|9929.7|9937.1|9934.3|9940|9934.4|9931.6|9926.2|31
1652205870000|2022-05-10 18:04:30|9936.9|9934.1|9940.6|9937.8|9943.3|9938.4|9934.6|9927.7|49
1652205880000|2022-05-10 18:04:40|9942.7|9934.7|9946.3|9938.3|9946.6|9941.1|9939.5|9934.3|73
1652205890000|2022-05-10 18:04:50|9945.9|9937.9|9941.6|9933.6|9945.9|9940.4|9938.9|9932.6|57
1652205900000|2022-05-10 18:05:00|9939.5|9936.7|9947.3|9939.3|9952.6|9947.4|9939.1|9932.9|195
1652205910000|2022-05-10 18:05:10|9947.6|9939.6|9945.3|9937.3|9947.6|9941.7|9941.5|9936|73
1652205920000|2022-05-10 18:05:20|9945.6|9937.6|9938.6|9930.6|9945.6|9939.7|9936.5|9930.6|88
1652205930000|2022-05-10 18:05:30|9938.3|9930.3|9939.6|9931.6|9941.6|9936.7|9935.2|9929.6|69
1652205940000|2022-05-10 18:05:40|9937.5|9934.7|9937.6|9929.6|9941|9936.2|9933.5|9927.6|28
1652205950000|2022-05-10 18:05:50|9935.5|9932.7|9931.6|9923.6|9938|9932.7|9928.5|9922.6|178
1652205960000|2022-05-10 18:06:00|9931.9|9923.9|9933.6|9925.6|9933.9|9928|9928.5|9923.3|40
1652205970000|2022-05-10 18:06:10|9933.2|9925.2|9923.3|9915.3|9933.9|9928.1|9922.2|9915.3|161
1652205980000|2022-05-10 18:06:20|9920.5|9917.7|9918.5|9915.7|9922.6|9917.7|9915.5|9910.3|102
1652205990000|2022-05-10 18:06:30|9920.6|9912.6|9913.6|9905.6|9920.6|9915.1|9910.5|9904.6|89
1652206000000|2022-05-10 18:06:40|9914.3|9906.3|9902.5|9899.7|9914.3|9908.7|9901.5|9896.3|271
1652206010000|2022-05-10 18:06:50|9905.3|9897.3|9900.6|9892.6|9908|9902.7|9898.2|9891.6|99
1652206020000|2022-05-10 18:07:00|9898.2|9895.4|9902.3|9894.3|9906.3|9900.9|9898.2|9893.1|116
1652206030000|2022-05-10 18:07:10|9899.8|9897|9905.2|9902.4|9908|9902.7|9898.5|9892.6|101
1652206040000|2022-05-10 18:07:20|9905.5|9902.7|9905.9|9897.9|9908.9|9903|9902.2|9896.8|70
1652206050000|2022-05-10 18:07:30|9903.8|9901|9910.9|9902.9|9914.6|9909.4|9903.8|9898.8|84
1652206060000|2022-05-10 18:07:40|9908.5|9905.7|9912.9|9904.9|9914.9|9909.4|9908.1|9902.6|38
1652206070000|2022-05-10 18:07:50|9909.8|9907|9912.2|9909.4|9916.6|9911|9908.8|9903.9|32
1652206080000|2022-05-10 18:08:00|9911.8|9909|9915.9|9907.9|9916.4|9911|9910.8|9904.6|30
1652206090000|2022-05-10 18:08:10|9913.4|9910.6|9915|9907|9917.9|9912.1|9911.4|9905.9|40
1652206100000|2022-05-10 18:08:20|9914.9|9906.9|9920.9|9912.9|9922.3|9917|9911.4|9905.9|56
1652206110000|2022-05-10 18:08:30|9918.8|9916|9920.5|9912.5|9921.3|9916|9914.4|9908.9|21
1652206120000|2022-05-10 18:08:40|9917.8|9915|9919.9|9911.9|9923.6|9916|9914.8|9910.9|133
1652206130000|2022-05-10 18:08:50|9917.4|9914.6|9923.4|9920.6|9925.5|9920.6|9916.8|9910.9|62
1652206140000|2022-05-10 18:09:00|9926.9|9918.9|9932.2|9924.2|9934.8|9929.6|9926.9|9918.9|638
1652206150000|2022-05-10 18:09:10|9930.1|9927.3|9930.2|9922.2|9934.8|9929.3|9924.9|9919.5|125
1652206160000|2022-05-10 18:09:20|9927.7|9924.9|9932.2|9924.2|9932.8|9927.6|9927.7|9922.5|24
1652206170000|2022-05-10 18:09:30|9932.5|9924.5|9928.7|9925.9|9932.8|9927.4|9928.7|9922.2|53
1652206180000|2022-05-10 18:09:40|9930.5|9922.5|9931.5|9923.5|9936.5|9929.7|9927.9|9922.3|77
1652206190000|2022-05-10 18:09:50|9930.8|9922.8|9934.5|9926.5|9934.5|9928.2|9927.6|9922.5|110
1652206200000|2022-05-10 18:10:00|9931.4|9928.6|9938.4|9930.4|9944.7|9938.8|9931|9925.5|299
1652206210000|2022-05-10 18:10:10|9938.7|9930.7|9936.1|9928.1|9938.7|9932.2|9927.6|9922.2|65
1652206220000|2022-05-10 18:10:20|9933.6|9930.8|9941.4|9933.4|9941.7|9935.8|9933.3|9927.7|42
1652206230000|2022-05-10 18:10:30|9938.6|9935.8|9936.5|9928.5|9942.4|9936.4|9935|9928.5|198
1652206240000|2022-05-10 18:10:40|9933.4|9930.6|9931.1|9923.1|9938.8|9933.6|9928.4|9922.5|55
1652206250000|2022-05-10 18:10:50|9930.8|9922.8|9938.1|9930.1|9938.1|9932.6|9925.1|9919.1|34
1652206260000|2022-05-10 18:11:00|9935.4|9932.6|9933.4|9930.6|9937.5|9932.6|9932.6|9926.5|37
1652206270000|2022-05-10 18:11:10|9936.1|9928.1|9938.1|9930.1|9940|9932.6|9932.9|9927.5|42
1652206280000|2022-05-10 18:11:20|9937.8|9929.8|9939.4|9931.4|9944.1|9938.2|9933.6|9928.1|36
1652206290000|2022-05-10 18:11:30|9936.7|9933.9|9938.1|9930.1|9939.4|9934.2|9934.3|9929.3|10
1652206300000|2022-05-10 18:11:40|9935.6|9932.8|9935.4|9927.4|9943.4|9937.5|9934|9927.2|27
1652206310000|2022-05-10 18:11:50|9934.9|9926.9|9932.4|9924.4|9934.9|9929.2|9929.6|9923.8|30
1652206320000|2022-05-10 18:12:00|9932.7|9924.7|9947.4|9939.4|9947.9|9943|9932.3|9924.7|308
1652206330000|2022-05-10 18:12:10|9948|9940|9944.6|9941.8|9950.1|9945.2|9942.3|9937.7|45
1652206340000|2022-05-10 18:12:20|9947.7|9939.7|9941.7|9933.7|9947.7|9941.1|9939.6|9933.7|43
1652206350000|2022-05-10 18:12:30|9942.1|9934.1|9934.4|9926.4|9942.1|9935.8|9928|9922.4|180
1652206360000|2022-05-10 18:12:40|9933.4|9925.4|9929.8|9921.8|9933.8|9927.9|9926.1|9920.4|16
1652206370000|2022-05-10 18:12:50|9927.3|9924.5|9926.4|9918.4|9930.4|9924.6|9922.3|9917.4|80
1652206380000|2022-05-10 18:13:00|9926|9918|9924.1|9916.1|9926.4|9921.5|9919.3|9914.1|60
1652206390000|2022-05-10 18:13:10|9921.3|9918.5|9915.5|9907.5|9923.9|9918.5|9913|9907.1|73
1652206400000|2022-05-10 18:13:20|9914.8|9906.8|9920.4|9912.4|9920.4|9913.5|9913.3|9906.8|40
1652206410000|2022-05-10 18:13:30|9917.3|9914.5|9921.4|9913.4|9921.8|9916.2|9916.3|9910.4|28
1652206420000|2022-05-10 18:13:40|9919.3|9916.5|9920.3|9917.5|9924.8|9917.9|9918.3|9912.8|36
1652206430000|2022-05-10 18:13:50|9923.4|9915.4|9929.4|9921.4|9929.4|9921.4|9921|9915.4|72
1652206440000|2022-05-10 18:14:00|9930.4|9922.4|9926.4|9918.4|9931.4|9925.5|9923|9917.4|74
1652206450000|2022-05-10 18:14:10|9926.2|9918.2|9923.1|9915.1|9926.4|9920.5|9920.3|9915.1|69
1652206460000|2022-05-10 18:14:20|9923.4|9915.4|9928.4|9920.4|9929.1|9922.9|9921|9915.4|18
1652206470000|2022-05-10 18:14:30|9928.2|9920.2|9924.4|9916.4|9928.2|9922.5|9920.7|9915.1|24
1652206480000|2022-05-10 18:14:40|9922.3|9919.5|9922.8|9914.8|9929.1|9923.2|9918.3|9914.1|49
1652206490000|2022-05-10 18:14:50|9920.3|9917.5|9922.8|9914.8|9924.8|9919.2|9918.1|9912.8|105
1652206500000|2022-05-10 18:15:00|9923.2|9915.2|9921.2|9913.2|9926.2|9920.3|9916.7|9911.2|99
1652206510000|2022-05-10 18:15:10|9921.4|9913.4|9922.2|9914.2|9925.2|9920.3|9918.6|9913.2|28
1652206520000|2022-05-10 18:15:20|9919.7|9916.9|9914.3|9906.3|9923.5|9918.1|9907.8|9903.8|238
1652206530000|2022-05-10 18:15:30|9913.9|9905.9|9912.9|9904.9|9915.5|9910.1|9906.8|9901.5|99
1652206540000|2022-05-10 18:15:40|9910.8|9908|9902.8|9900|9914.3|9909|9900.8|9895.9|210
1652206550000|2022-05-10 18:15:50|9901.8|9899|9913.5|9905.5|9913.9|9907.7|9901.8|9896.4|130
1652206560000|2022-05-10 18:16:00|9911.1|9908.3|9906.8|9904|9916.8|9911|9905.7|9899.9|60
1652206570000|2022-05-10 18:16:10|9909.3|9901.3|9911.5|9903.5|9912.3|9906.4|9905.4|9899.9|20
1652206580000|2022-05-10 18:16:20|9911.3|9903.3|9904.9|9896.9|9911.3|9905|9903.8|9896.9|46
1652206590000|2022-05-10 18:16:30|9901.4|9898.6|9901.8|9899|9905.9|9902|9899.4|9893.9|54
1652206600000|2022-05-10 18:16:40|9904.3|9896.3|9901.4|9898.6|9905.9|9901|9897.4|9892.9|123
1652206610000|2022-05-10 18:16:50|9904.9|9896.9|9897.9|9889.9|9904.9|9898|9894.8|9889.5|107
1652206620000|2022-05-10 18:17:00|9895.2|9892.4|9885.9|9877.9|9899.5|9894|9880.8|9875.9|233
1652206630000|2022-05-10 18:17:10|9882.8|9880|9890.5|9882.5|9892.9|9887.1|9882.8|9877.2|111
1652206640000|2022-05-10 18:17:20|9888.4|9885.6|9893.2|9885.2|9895.9|9890.3|9888.4|9883.9|63
1652206650000|2022-05-10 18:17:30|9892.9|9884.9|9900|9892|9901.9|9896.3|9889.8|9883.9|58
1652206660000|2022-05-10 18:17:40|9900.9|9892.9|9895.9|9887.9|9900.9|9895.6|9890.4|9884.5|58
1652206670000|2022-05-10 18:17:50|9893.8|9891|9904.5|9896.5|9905.5|9899.3|9892.4|9886.9|112
1652206680000|2022-05-10 18:18:00|9901.8|9899|9903.2|9895.2|9910.2|9904.3|9900.3|9894.8|289
1652206690000|2022-05-10 18:18:10|9903.4|9895.4|9899.4|9896.6|9905.5|9899.9|9898.1|9892.2|25
1652206700000|2022-05-10 18:18:20|9901.8|9893.8|9902.2|9894.2|9905.8|9900.4|9897.1|9891.8|105
1652206710000|2022-05-10 18:18:30|9901.2|9893.2|9898.4|9895.6|9903.2|9896.3|9894.1|9888.8|62
1652206720000|2022-05-10 18:18:40|9900.5|9892.5|9900.9|9892.9|9905.2|9899.6|9896.1|9891.2|59
1652206730000|2022-05-10 18:18:50|9898.4|9895.6|9898.5|9890.5|9902.9|9897.3|9893.8|9888.9|54
1652206740000|2022-05-10 18:19:00|9898.9|9890.9|9905.5|9897.5|9906.5|9901|9896.4|9890.5|69
1652206750000|2022-05-10 18:19:10|9902.4|9899.6|9904.9|9896.9|9905.5|9900|9899.1|9893.9|54
1652206760000|2022-05-10 18:19:20|9905.5|9897.5|9904.5|9896.5|9907.5|9903|9894.8|9889.9|66
1652206770000|2022-05-10 18:19:30|9903.9|9895.9|9901.5|9893.5|9903.9|9897.3|9893.8|9888.2|62
1652206780000|2022-05-10 18:19:40|9901.9|9893.9|9902.8|9900|9906.7|9901.3|9898.8|9892.9|52
1652206790000|2022-05-10 18:19:50|9905.5|9897.5|9886.9|9878.9|9909.2|9904.3|9883.8|9877.9|141
1652206800000|2022-05-10 18:20:00|9883.8|9881|9860.5|9857.7|9887.9|9882.1|9860.5|9855.2|584
1652206810000|2022-05-10 18:20:10|9863.2|9855.2|9857|9849|9863.6|9857.7|9846.1|9840.6|739
1652206820000|2022-05-10 18:20:20|9857.1|9849.1|9862.6|9854.6|9866.6|9861.7|9854.1|9848.6|113
1652206830000|2022-05-10 18:20:30|9859.9|9857.1|9867.1|9864.3|9870.2|9864.7|9858.9|9853.3|53
1652206840000|2022-05-10 18:20:40|9869.7|9861.7|9865.6|9857.6|9870.6|9864.7|9862.5|9856.2|66
1652206850000|2022-05-10 18:20:50|9866.6|9858.6|9864|9856|9877.6|9871.8|9862.5|9855.6|177
1652206860000|2022-05-10 18:21:00|9863.6|9855.6|9871.6|9863.6|9873.6|9867.7|9859.9|9854.6|98
1652206870000|2022-05-10 18:21:10|9871.2|9863.2|9874.2|9871.4|9877|9871.6|9861.2|9856|219
1652206880000|2022-05-10 18:21:20|9877|9869|9877.6|9874.8|9883.5|9878.4|9874.2|9869|153
1652206890000|2022-05-10 18:21:30|9877.2|9874.4|9880.9|9878.1|9884.3|9879.1|9876.2|9871.3|73
1652206900000|2022-05-10 18:21:40|9883.3|9875.3|9876.7|9873.9|9885.3|9880.1|9874.2|9868.3|76
1652206910000|2022-05-10 18:21:50|9876.6|9873.8|9876.1|9868.1|9880.7|9875.1|9869.3|9864.1|402
1652206920000|2022-05-10 18:22:00|9875.1|9867.1|9877.3|9874.5|9880.1|9874.8|9873.6|9867.1|67
1652206930000|2022-05-10 18:22:10|9877|9874.2|9875.1|9867.1|9884.1|9878.5|9872.6|9866.4|675
1652206940000|2022-05-10 18:22:20|9874|9871.2|9873|9870.2|9879.1|9873.8|9873|9868.1|108
1652206950000|2022-05-10 18:22:30|9877.1|9869.1|9878.7|9870.7|9880.1|9874.2|9873.6|9868.1|34
1652206960000|2022-05-10 18:22:40|9878.4|9870.4|9872|9869.2|9881.2|9876.2|9870|9865.1|56
1652206970000|2022-05-10 18:22:50|9871.9|9869.1|9868|9860|9876.7|9869.4|9866.8|9859|116
1652206980000|2022-05-10 18:23:00|9865.9|9863.1|9873.3|9865.3|9877.3|9871.4|9860.9|9855|71
1652206990000|2022-05-10 18:23:10|9871.2|9868.4|9873.9|9871.1|9876.7|9871.7|9869.9|9864.3|30
1652207000000|2022-05-10 18:23:20|9874.1|9871.3|9871|9863|9879|9873.4|9870.9|9863|95
1652207010000|2022-05-10 18:23:30|9870|9862|9864.9|9862.1|9873|9867.4|9863.6|9858|102
1652207020000|2022-05-10 18:23:40|9867.7|9859.7|9865|9857|9869|9864.1|9861.9|9857|45
1652207030000|2022-05-10 18:23:50|9862|9859.2|9853.7|9845.7|9865.7|9860.1|9844.3|9838.4|205
1652207040000|2022-05-10 18:24:00|9851.3|9848.5|9856.9|9854.1|9861|9855.6|9846.9|9841|122
1652207050000|2022-05-10 18:24:10|9855.9|9853.1|9864.7|9856.7|9865|9858.8|9854.3|9848.9|138
1652207060000|2022-05-10 18:24:20|9861.9|9859.1|9863.9|9861.1|9871|9865.1|9861.9|9856.7|59
1652207070000|2022-05-10 18:24:30|9866|9858|9870|9862|9871.1|9866.1|9863.6|9858|41
1652207080000|2022-05-10 18:24:40|9865.9|9863.1|9868|9860|9871|9866.1|9865.3|9859.9|57
1652207090000|2022-05-10 18:24:50|9867.7|9859.7|9865|9862.2|9870|9864.5|9859.3|9853.9|177
1652207100000|2022-05-10 18:25:00|9864.7|9861.9|9868|9860|9870.5|9864.5|9857.3|9851.8|242
1652207110000|2022-05-10 18:25:10|9865.9|9863.1|9860.6|9857.8|9868.4|9863.1|9857.2|9851|128
1652207120000|2022-05-10 18:25:20|9863.4|9855.4|9871|9863|9871.7|9866.1|9857.9|9853|175
1652207130000|2022-05-10 18:25:30|9868.3|9865.5|9869.4|9861.4|9874.4|9868.8|9864.9|9858|226
1652207140000|2022-05-10 18:25:40|9869.7|9861.7|9867|9859|9870.7|9864.8|9864.2|9858.7|172
1652207150000|2022-05-10 18:25:50|9867.3|9859.3|9879.3|9871.3|9880.3|9875.4|9860.9|9856.3|216
1652207160000|2022-05-10 18:26:00|9878.3|9870.3|9891.2|9883.2|9891.2|9885.7|9874.2|9868.8|770
1652207170000|2022-05-10 18:26:10|9890.9|9882.9|9896.2|9888.2|9896.9|9892|9885.1|9879.6|477
1652207180000|2022-05-10 18:26:20|9893.8|9891|9895.4|9887.4|9896.7|9891.3|9891.3|9885.8|335
1652207190000|2022-05-10 18:26:30|9894.9|9886.9|9893.2|9885.2|9895.9|9890|9888.5|9883.2|237
1652207200000|2022-05-10 18:26:40|9890.5|9887.7|9883.9|9875.9|9893.2|9887.7|9876.5|9870.6|278
1652207210000|2022-05-10 18:26:50|9882.4|9879.6|9875.4|9872.6|9885.5|9880|9874.8|9868.9|147
1652207220000|2022-05-10 18:27:00|9875.8|9873|9871.8|9869|9880.2|9874.8|9870.8|9864.2|252
1652207230000|2022-05-10 18:27:10|9874.5|9866.5|9880.6|9872.6|9880.6|9875.7|9870.8|9865.2|447
1652207240000|2022-05-10 18:27:20|9881.2|9873.2|9892.9|9884.9|9896.5|9890.6|9877.8|9872.5|130
1652207250000|2022-05-10 18:27:30|9890.4|9887.6|9897.9|9889.9|9898.5|9893.6|9889.8|9884.5|185
1652207260000|2022-05-10 18:27:40|9894.8|9892|9891.1|9883.1|9900.8|9894.5|9887|9882.1|231
1652207270000|2022-05-10 18:27:50|9888|9885.2|9887.9|9879.9|9896.1|9889.6|9883.1|9876.9|567
1652207280000|2022-05-10 18:28:00|9885.6|9882.8|9887.7|9879.7|9889.4|9884|9878.6|9873.3|2005
1652207290000|2022-05-10 18:28:10|9885.2|9882.4|9892.9|9890.1|9896.9|9891.4|9884.9|9879.5|911
1652207300000|2022-05-10 18:28:20|9892.6|9889.8|9889.8|9887|9896.9|9891.4|9885.8|9882.8|774
1652207310000|2022-05-10 18:28:30|9890.1|9887.3|9886.5|9883.7|9894|9889.4|9883.8|9878.9|601
1652207320000|2022-05-10 18:28:40|9886.1|9883.3|9886.6|9878.6|9892.7|9887.3|9883.8|9878.2|601
1652207330000|2022-05-10 18:28:50|9884|9881.2|9883.1|9875.1|9889.2|9884.3|9878.4|9872.8|1210
1652207340000|2022-05-10 18:29:00|9880.7|9877.9|9880.7|9872.7|9890.3|9885.2|9880.4|9872.4|928
1652207350000|2022-05-10 18:29:10|9880.4|9872.4|9877.5|9874.7|9883.7|9878.1|9875.8|9870.3|766
1652207360000|2022-05-10 18:29:20|9878.5|9875.7|9877.1|9874.3|9887.2|9882|9875.8|9871.2|817
1652207370000|2022-05-10 18:29:30|9877.5|9874.7|9879|9876.2|9882.5|9877.6|9874.5|9869.2|864
1652207380000|2022-05-10 18:29:40|9879.4|9876.6|9870.7|9867.9|9884.3|9879|9870.3|9865.3|1014
1652207390000|2022-05-10 18:29:50|9870.9|9868.1|9872.2|9864.2|9881.7|9875.6|9868.7|9863.2|711
1652207400000|2022-05-10 18:30:00|9870.1|9867.3|9883.2|9875.2|9883.2|9877.5|9869.4|9864.2|424
1652207410000|2022-05-10 18:30:10|9881.7|9878.9|9883.7|9880.9|9885.8|9880.9|9878.1|9872.6|122
1652207420000|2022-05-10 18:30:20|9885.8|9877.8|9880.1|9877.3|9885.8|9880.3|9879.1|9873.2|82
1652207430000|2022-05-10 18:30:30|9879.8|9877|9888.6|9880.6|9888.8|9883.9|9879.1|9873.7|71
1652207440000|2022-05-10 18:30:40|9888.8|9880.8|9887.8|9879.8|9889.2|9883.9|9884.5|9879.1|33
1652207450000|2022-05-10 18:30:50|9887.6|9879.6|9889.2|9881.2|9890.2|9885|9883.7|9878.2|79
1652207460000|2022-05-10 18:31:00|9886.5|9883.7|9886.4|9883.6|9890.2|9884.4|9885.1|9879.6|72
1652207470000|2022-05-10 18:31:10|9888.1|9885.3|9889.8|9881.8|9893.2|9888.3|9886.4|9881.5|162
1652207480000|2022-05-10 18:31:20|9889.5|9881.5|9892.8|9884.8|9892.8|9886.9|9885.7|9880.5|51
1652207490000|2022-05-10 18:31:30|9890.1|9887.3|9887.1|9884.3|9893.5|9888.6|9887.1|9883.5|81
1652207500000|2022-05-10 18:31:40|9887.4|9884.6|9884.8|9876.8|9889.8|9884.6|9882.1|9876.8|97
1652207510000|2022-05-10 18:31:50|9882.1|9879.3|9884.6|9876.6|9885.8|9879.9|9882.1|9876.2|98
1652207520000|2022-05-10 18:32:00|9881.8|9879|9861.7|9853.7|9884.4|9879|9860.9|9853.7|257
1652207530000|2022-05-10 18:32:10|9861.9|9853.9|9861|9853|9864.7|9858.8|9857.3|9852|63
1652207540000|2022-05-10 18:32:20|9858.6|9855.8|9862.3|9854.3|9863.7|9858.4|9858.6|9853|62
1652207550000|2022-05-10 18:32:30|9859.8|9857|9864.2|9861.4|9868.9|9861.7|9859.8|9854.3|57
1652207560000|2022-05-10 18:32:40|9866.8|9858.8|9873.9|9865.9|9873.9|9867.7|9863.8|9858.3|41
1652207570000|2022-05-10 18:32:50|9873.6|9865.6|9877.7|9869.7|9877.7|9870.8|9870.8|9865.4|56
1652207580000|2022-05-10 18:33:00|9877.8|9869.8|9881.6|9873.6|9881.9|9876.4|9873.8|9867.9|105
1652207590000|2022-05-10 18:33:10|9878.5|9875.7|9885.6|9877.6|9885.6|9880.4|9877.5|9871.9|43
1652207600000|2022-05-10 18:33:20|9883.8|9881|9884.9|9876.9|9888.3|9883.4|9881.2|9875.9|66
1652207610000|2022-05-10 18:33:30|9882.5|9879.7|9881.2|9878.4|9885.9|9879.7|9878.6|9873.3|24
1652207620000|2022-05-10 18:33:40|9884.3|9876.3|9884.8|9882|9887.3|9882|9882.2|9876.3|18
1652207630000|2022-05-10 18:33:50|9887.6|9879.6|9884.6|9881.8|9887.9|9881.8|9882.5|9875.7|37
1652207640000|2022-05-10 18:34:00|9884.9|9882.1|9885.7|9877.7|9887.7|9882.8|9881.6|9875.8|34
1652207650000|2022-05-10 18:34:10|9885.9|9877.9|9888.7|9880.7|9888.7|9883.4|9884.9|9877.9|10
1652207660000|2022-05-10 18:34:20|9889|9881|9887.7|9879.7|9889|9883.1|9883.6|9878|23
1652207670000|2022-05-10 18:34:30|9884.9|9882.1|9887.9|9885.1|9893.3|9885.3|9884.6|9878.7|47
1652207680000|2022-05-10 18:34:40|9890.7|9882.7|9891.3|9883.3|9891.7|9885.8|9887.2|9882|21
1652207690000|2022-05-10 18:34:50|9888.6|9885.8|9888.2|9885.4|9891.2|9885.8|9887.6|9881|20
1652207700000|2022-05-10 18:35:00|9890.7|9882.7|9893.3|9885.3|9896|9890.1|9889.2|9881.7|24
1652207710000|2022-05-10 18:35:10|9893.7|9885.7|9892.7|9884.7|9896|9890.8|9890.2|9884.3|15
1652207720000|2022-05-10 18:35:20|9893.3|9885.3|9895.3|9887.3|9895.6|9890.1|9891.6|9885.3|3
1652207730000|2022-05-10 18:35:30|9892.5|9889.7|9894.6|9886.6|9895.6|9889.7|9890.5|9885|45
1652207740000|2022-05-10 18:35:40|9894.4|9886.4|9890.6|9882.6|9894.4|9887.7|9887.5|9882.3|13
1652207750000|2022-05-10 18:35:50|9890.9|9882.9|9893.6|9885.6|9894.4|9887.9|9888.5|9882.9|9
1652207760000|2022-05-10 18:36:00|9893|9885|9892|9884|9893.5|9887.5|9887.5|9882|30
1652207770000|2022-05-10 18:36:10|9891.6|9883.6|9890.7|9882.7|9892|9885.2|9884.3|9878.4|198
1652207780000|2022-05-10 18:36:20|9892.4|9884.4|9891.4|9883.4|9892.7|9887.5|9887.6|9882.7|15
1652207790000|2022-05-10 18:36:30|9891.7|9883.7|9891.4|9883.4|9892.5|9885.5|9888.3|9882.9|4
1652207800000|2022-05-10 18:36:40|9890.7|9882.7|9890.7|9882.7|9891.4|9885.5|9888.3|9882.7|10
1652207810000|2022-05-10 18:36:50|9888.6|9885.8|9897.4|9889.4|9897.6|9891.7|9888.6|9883.1|169
1652207820000|2022-05-10 18:37:00|9896.6|9888.6|9899|9891|9901.6|9896.7|9894.5|9887.6|30
1652207830000|2022-05-10 18:37:10|9896.5|9893.7|9898.4|9890.4|9901.6|9895.7|9895.6|9890|177
1652207840000|2022-05-10 18:37:20|9895.4|9892.6|9897.6|9889.6|9898.3|9893.1|9891.6|9886.2|66
1652207850000|2022-05-10 18:37:30|9898.3|9890.3|9897.3|9894.5|9901.4|9896.1|9895.3|9890|155
1652207860000|2022-05-10 18:37:40|9900|9892|9899|9891|9900.4|9894.5|9896.3|9891|12
1652207870000|2022-05-10 18:37:50|9901|9893|9905|9897|9905|9899.1|9899.3|9893|72
1652207880000|2022-05-10 18:38:00|9902.5|9899.7|9902.6|9899.8|9906|9900.5|9902|9894.4|20
1652207890000|2022-05-10 18:38:10|9902.3|9899.5|9904|9896|9904.7|9899.5|9898.3|9892.7|19
1652207900000|2022-05-10 18:38:20|9901.3|9898.5|9906|9898|9906|9900.5|9901.3|9895.4|19
1652207910000|2022-05-10 18:38:30|9906.3|9898.3|9910.4|9902.4|9914.4|9907.5|9906.3|9898.3|50
1652207920000|2022-05-10 18:38:40|9908.3|9905.5|9906.3|9903.5|9910.6|9905.5|9905.9|9901.4|8
1652207930000|2022-05-10 18:38:50|9906.5|9903.7|9909.4|9901.4|9910.4|9904.1|9905.3|9900|15
1652207940000|2022-05-10 18:39:00|9908.9|9900.9|9904.4|9896.4|9908.9|9902.1|9902.6|9896.4|31
1652207950000|2022-05-10 18:39:10|9904.1|9896.1|9900|9892|9904.4|9898.7|9897.3|9891.4|41
1652207960000|2022-05-10 18:39:20|9900.4|9892.4|9898.4|9890.4|9900.7|9895.5|9896|9890|5
1652207970000|2022-05-10 18:39:30|9895.6|9892.8|9899.4|9891.4|9901.4|9896.5|9895.6|9891|37
1652207980000|2022-05-10 18:39:40|9896.6|9893.8|9890.1|9882.1|9899.5|9894.5|9886|9880.1|320
1652207990000|2022-05-10 18:39:50|9890.2|9882.2|9883.1|9875.1|9890.7|9884.3|9880|9872.5|65
1652208000000|2022-05-10 18:40:00|9883.7|9875.7|9884.1|9876.1|9885.7|9880.2|9880.6|9875.1|30
1652208010000|2022-05-10 18:40:10|9883.7|9875.7|9879.1|9871.1|9884.5|9879.2|9875.6|9869.5|49
1652208020000|2022-05-10 18:40:20|9876.5|9873.7|9873|9870.2|9879.3|9873.9|9872.4|9867.1|32
1652208030000|2022-05-10 18:40:30|9875.7|9867.7|9878.1|9870.1|9879.1|9873.2|9873.7|9867.7|44
1652208040000|2022-05-10 18:40:40|9875|9872.2|9886.1|9878.1|9887.1|9880.6|9875|9869.1|33
1652208050000|2022-05-10 18:40:50|9883.1|9880.3|9889.7|9881.7|9890.1|9884.5|9883|9876.7|8
1652208060000|2022-05-10 18:41:00|9887|9884.2|9887.1|9879.1|9889.7|9884.2|9883.6|9878.1|24
1652208070000|2022-05-10 18:41:10|9884.1|9881.3|9893.1|9885.1|9894.1|9888.6|9881.6|9877.1|47
1652208080000|2022-05-10 18:41:20|9892.8|9884.8|9896.1|9888.1|9897.1|9891.5|9892.1|9884.1|32
1652208090000|2022-05-10 18:41:30|9893.6|9890.8|9900.1|9892.1|9901.7|9896.2|9893.6|9887.4|77
1652208100000|2022-05-10 18:41:40|9900.8|9892.8|9901.4|9893.4|9904|9898.5|9898.3|9892.8|94
1652208110000|2022-05-10 18:41:50|9901.6|9893.6|9903.6|9895.6|9907.4|9902|9896.6|9891.4|312
1652208120000|2022-05-10 18:42:00|9900.9|9898.1|9907|9899|9908.6|9903.1|9898.5|9892.6|64
1652208130000|2022-05-10 18:42:10|9907.4|9899.4|9905|9897|9908.1|9901.1|9903.4|9895.4|42
1652208140000|2022-05-10 18:42:20|9902.9|9900.1|9909.6|9901.6|9909.6|9904.4|9902.5|9897|54
1652208150000|2022-05-10 18:42:30|9905.3|9902.5|9907.6|9899.6|9910.6|9904.7|9905.2|9898.6|45
1652208160000|2022-05-10 18:42:40|9904.9|9902.1|9907.5|9904.7|9909.6|9904.7|9904.5|9898.6|18
1652208170000|2022-05-10 18:42:50|9909.6|9901.6|9913.6|9905.6|9916|9910.1|9905.5|9900.3|64
1652208180000|2022-05-10 18:43:00|9913.9|9905.9|9908.5|9905.7|9913.9|9908.7|9908.2|9902.6|52
1652208190000|2022-05-10 18:43:10|9910.6|9902.6|9913.6|9905.6|9914.6|9909.4|9908.2|9901.9|31
1652208200000|2022-05-10 18:43:20|9913.9|9905.9|9914.6|9906.6|9915.3|9909.7|9912.5|9905.9|10
1652208210000|2022-05-10 18:43:30|9912.5|9909.7|9914.6|9906.6|9915.8|9910.4|9911.5|9906.6|9
1652208220000|2022-05-10 18:43:40|9914.9|9906.9|9913.2|9910.4|9916|9910.7|9912.5|9906.9|6
1652208230000|2022-05-10 18:43:50|9913.5|9910.7|9913.3|9905.3|9916.3|9910.7|9910.5|9905.3|8
1652208240000|2022-05-10 18:44:00|9910.8|9908|9913.6|9905.6|9915.3|9909.4|9910.5|9905.4|11
1652208250000|2022-05-10 18:44:10|9913.9|9905.9|9912.3|9904.3|9914.3|9908.7|9910.5|9904.3|4
1652208260000|2022-05-10 18:44:20|9909.5|9906.7|9913.8|9911|9916.3|9911|9909.5|9903.6|116
1652208270000|2022-05-10 18:44:30|9912.8|9910|9915.9|9907.9|9916.3|9911|9912.8|9906.9|16
1652208280000|2022-05-10 18:44:40|9915.5|9907.5|9912.9|9904.9|9915.9|9910|9909.2|9904.2|25
1652208290000|2022-05-10 18:44:50|9909.8|9907|9911.3|9903.3|9913.3|9908|9908.2|9902.9|39
1652208300000|2022-05-10 18:45:00|9911.6|9903.6|9915.6|9907.6|9915.6|9909.7|9908.9|9903.6|18
1652208310000|2022-05-10 18:45:10|9913.4|9910.6|9913.8|9905.8|9918.3|9911.7|9911.5|9905.6|185
1652208320000|2022-05-10 18:45:20|9913.9|9905.9|9918.3|9910.3|9918.9|9913.4|9911.5|9905.6|70
1652208330000|2022-05-10 18:45:30|9917.9|9909.9|9917.3|9909.3|9919.3|9913.4|9913.8|9908.3|100
1652208340000|2022-05-10 18:45:40|9914.5|9911.7|9912.5|9909.7|9917.6|9912.4|9911.5|9906.6|32
1652208350000|2022-05-10 18:45:50|9915.3|9907.3|9922.3|9914.3|9924.7|9919.3|9912.5|9907.3|41
1652208360000|2022-05-10 18:46:00|9921.9|9913.9|9922.6|9914.6|9923.9|9917.6|9917.8|9912.9|39
1652208370000|2022-05-10 18:46:10|9919.9|9917.1|9922.9|9914.9|9924.9|9918.9|9919.2|9914.3|5
1652208380000|2022-05-10 18:46:20|9920.4|9917.6|9924.5|9916.5|9924.5|9919|9920.4|9913.9|123
1652208390000|2022-05-10 18:46:30|9922.9|9914.9|9920.9|9912.9|9922.9|9918|9919.4|9912.9|21
1652208400000|2022-05-10 18:46:40|9921.9|9913.9|9924.5|9916.5|9924.9|9918|9919.8|9913.9|9
1652208410000|2022-05-10 18:46:50|9922.4|9919.6|9924.9|9916.9|9930.3|9923.3|9920.7|9914.9|70
1652208420000|2022-05-10 18:47:00|9921.2|9918.4|9922.9|9914.9|9923.9|9918.4|9920.2|9914.9|19
1652208430000|2022-05-10 18:47:10|9923.2|9915.2|9922.2|9914.2|9924.4|9919|9919.8|9914.2|26
1652208440000|2022-05-10 18:47:20|9919.1|9916.3|9915.5|9907.5|9921.7|9916.3|9913.1|9907.5|16
1652208450000|2022-05-10 18:47:30|9912.8|9910|9914.9|9906.9|9916.9|9911.3|9910.8|9905.2|34
1652208460000|2022-05-10 18:47:40|9915.9|9907.9|9913.9|9905.9|9916.5|9911|9911.1|9905.9|7
1652208470000|2022-05-10 18:47:50|9910.8|9908|9908.9|9900.9|9913.9|9908|9906.8|9900.9|13
1652208480000|2022-05-10 18:48:00|9909.2|9901.2|9909.9|9901.9|9910.5|9905|9905.8|9900.9|13
1652208490000|2022-05-10 18:48:10|9910.5|9902.5|9910.9|9902.9|9913.9|9908.1|9908.1|9902.5|22
1652208500000|2022-05-10 18:48:20|9907.4|9904.6|9910.9|9902.9|9911.9|9906.6|9906.1|9900.9|8
1652208510000|2022-05-10 18:48:30|9910.3|9902.3|9907.5|9904.7|9910.3|9904.7|9904.6|9899.2|41
1652208520000|2022-05-10 18:48:40|9907.8|9905|9913.4|9910.6|9917.9|9912|9905.7|9899.2|60
1652208530000|2022-05-10 18:48:50|9916.2|9908.2|9918.9|9910.9|9918.9|9913.3|9913.8|9908.2|7
1652208540000|2022-05-10 18:49:00|9918.6|9910.6|9917.9|9909.9|9921.2|9914|9915.9|9908.9|52
1652208550000|2022-05-10 18:49:10|9916.9|9908.9|9916.9|9908.9|9918.9|9912|9913.8|9907.9|15
1652208560000|2022-05-10 18:49:20|9912.8|9910|9913.9|9905.9|9917.5|9911.3|9912.4|9905.9|7
1652208570000|2022-05-10 18:49:30|9911.4|9908.6|9910.9|9902.9|9914.2|9908.6|9907.8|9901.9|34
1652208580000|2022-05-10 18:49:40|9910.6|9902.6|9911.5|9903.5|9911.5|9906|9906.1|9900.9|10
1652208590000|2022-05-10 18:49:50|9908.8|9906|9910.5|9902.5|9911.5|9906|9907.8|9901.9|6
1652208600000|2022-05-10 18:50:00|9910.9|9902.9|9913.9|9905.9|9913.9|9907.2|9907.8|9901.2|15
1652208610000|2022-05-10 18:50:10|9911.4|9908.6|9917.4|9914.6|9919.2|9914.6|9911|9905.9|4
1652208620000|2022-05-10 18:50:20|9919.5|9911.5|9919.5|9911.5|9919.5|9914|9913.8|9908.9|9
1652208630000|2022-05-10 18:50:30|9921|9913|9921.8|9919|9923.9|9919|9917.8|9912.2|9
1652208640000|2022-05-10 18:50:40|9923.9|9915.9|9922.9|9914.9|9923.9|9918.1|9918.5|9911.9|25
1652208650000|2022-05-10 18:50:50|9922.4|9914.4|9926.5|9918.5|9926.9|9920|9919.4|9913.9|19
1652208660000|2022-05-10 18:51:00|9924.7|9921.9|9920.9|9912.9|9927.3|9921.9|9920.8|9912.9|55
1652208670000|2022-05-10 18:51:10|9921.9|9913.9|9918.6|9910.6|9922.5|9916.6|9916.1|9908.9|11
1652208680000|2022-05-10 18:51:20|9918.1|9910.1|9915.6|9907.6|9919.9|9914|9913.8|9907.6|8
1652208690000|2022-05-10 18:51:30|9914.9|9906.9|9915.9|9907.9|9916.9|9908.9|9914.5|9906.5|0
1652208700000|2022-05-10 18:51:40|9916.9|9908.9|9911.6|9903.6|9917.2|9910.8|9908.9|9902.6|16
1652208710000|2022-05-10 18:51:50|9908.5|9905.7|9910.6|9902.6|9912.6|9906.1|9908.2|9901.6|15
1652208720000|2022-05-10 18:52:00|9910.2|9902.2|9913.2|9905.2|9913.6|9908.3|9906.5|9901|11
1652208730000|2022-05-10 18:52:10|9910.8|9908|9913|9905|9913.2|9908|9909.5|9904.5|4
1652208740000|2022-05-10 18:52:20|9913.2|9905.2|9911.6|9903.6|9913.6|9908.3|9909.4|9903.6|8
1652208750000|2022-05-10 18:52:30|9909.1|9906.3|9917.2|9909.2|9917.6|9911.7|9909.1|9904.7|14
1652208760000|2022-05-10 18:52:40|9914.5|9911.7|9917.6|9909.6|9918.6|9913.7|9914.4|9908.6|15
1652208770000|2022-05-10 18:52:50|9915.1|9912.3|9919.6|9911.6|9920.6|9914.3|9915.1|9909.2|14
1652208780000|2022-05-10 18:53:00|9919.3|9911.3|9928.9|9920.9|9928.9|9923.3|9918.1|9910.6|78
1652208790000|2022-05-10 18:53:10|9926.7|9923.9|9922.8|9920|9930.9|9925.6|9922.4|9916.9|179
1652208800000|2022-05-10 18:53:20|9925.2|9917.2|9927.9|9919.9|9927.9|9920|9922.4|9916.9|34
1652208810000|2022-05-10 18:53:30|9926.9|9918.9|9927.5|9919.5|9927.9|9919.9|9925.9|9917.9|8
1652208820000|2022-05-10 18:53:40|9925.8|9923|9924.9|9916.9|9928.2|9923|9922.8|9916.9|8
1652208830000|2022-05-10 18:53:50|9924.2|9916.2|9920.9|9912.9|9924.9|9917.7|9920.1|9912.9|3
1652208840000|2022-05-10 18:54:00|9921.7|9913.7|9913.9|9905.9|9921.9|9916.3|9911.4|9905.5|15
1652208850000|2022-05-10 18:54:10|9912.8|9910|9915.2|9907.2|9917.2|9912|9912.8|9907.2|15
1652208860000|2022-05-10 18:54:20|9912.8|9910|9910.6|9902.6|9915.2|9910|9907.5|9902.2|34
1652208870000|2022-05-10 18:54:30|9910|9902|9907.6|9899.6|9910|9902|9904.5|9898.6|13
1652208880000|2022-05-10 18:54:40|9905.1|9902.3|9909.2|9901.2|9909.6|9903.7|9904.5|9899.2|17
1652208890000|2022-05-10 18:54:50|9909.6|9901.6|9908.6|9900.6|9909.6|9903.3|9904.4|9898.6|4
1652208900000|2022-05-10 18:55:00|9906.5|9903.7|9912.6|9904.6|9913.2|9908.3|9906.5|9901.2|13
1652208910000|2022-05-10 18:55:10|9912.3|9904.3|9904.9|9902.1|9912.3|9904.3|9904.9|9899.6|4
1652208920000|2022-05-10 18:55:20|9904.5|9901.7|9907.6|9899.6|9909|9902.7|9904.1|9898.7|9
1652208930000|2022-05-10 18:55:30|9906.6|9898.6|9898.6|9890.6|9906.6|9901.7|9898.6|9890.6|38
1652208940000|2022-05-10 18:55:40|9895.9|9893.1|9894.5|9891.7|9899|9893.7|9892.5|9886.5|47
1652208950000|2022-05-10 18:55:50|9896.6|9888.6|9891.5|9888.7|9897|9891.7|9891.5|9886.3|29
1652208960000|2022-05-10 18:56:00|9891.8|9889|9897.6|9889.6|9898.8|9893.7|9891.8|9887.1|51
1652208970000|2022-05-10 18:56:10|9895.4|9892.6|9895.6|9887.6|9899.2|9892.6|9891.5|9885.9|35
1652208980000|2022-05-10 18:56:20|9892.8|9890|9894.3|9886.3|9895.3|9890|9891.6|9885.7|38
1652208990000|2022-05-10 18:56:30|9894.6|9886.6|9894.3|9886.3|9895.3|9888.4|9891.2|9885.7|7
1652209000000|2022-05-10 18:56:40|9891.6|9888.8|9894.3|9886.3|9894.3|9888.8|9890.6|9885.7|5
1652209010000|2022-05-10 18:56:50|9894.6|9886.6|9895.9|9887.9|9895.9|9889.8|9890.8|9885.3|7
1652209020000|2022-05-10 18:57:00|9895.3|9887.3|9899.3|9891.3|9899.3|9893.4|9893.2|9886.3|20
1652209030000|2022-05-10 18:57:10|9898.6|9890.6|9893.9|9885.9|9898.6|9892.8|9891.8|9885.9|6
1652209040000|2022-05-10 18:57:20|9892.2|9889.4|9898.5|9895.7|9902.2|9895.7|9892.2|9887.3|59
1652209050000|2022-05-10 18:57:30|9900.9|9892.9|9897.3|9889.3|9900.9|9892.9|9894.2|9889.3|2
1652209060000|2022-05-10 18:57:40|9897.6|9889.6|9899.6|9891.6|9899.6|9894.3|9895.8|9889.3|5
1652209070000|2022-05-10 18:57:50|9897.7|9894.9|9901.6|9893.6|9902.1|9895.7|9897.7|9893.6|11
1652209080000|2022-05-10 18:58:00|9899.1|9896.3|9905.5|9902.7|9909.6|9903|9899.1|9893.9|29
1652209090000|2022-05-10 18:58:10|9907.9|9899.9|9908.9|9900.9|9909.6|9902.7|9905.1|9898.6|5
1652209100000|2022-05-10 18:58:20|9906.5|9903.7|9907.6|9899.6|9909.9|9905.3|9906.5|9899.6|9
1652209110000|2022-05-10 18:58:30|9907.1|9899.1|9904.5|9901.7|9907.6|9902|9903.1|9897.1|12
1652209120000|2022-05-10 18:58:40|9907.2|9899.2|9905.6|9897.6|9907.6|9901.7|9903.2|9897.6|7
1652209130000|2022-05-10 18:58:50|9903.1|9900.3|9907.6|9899.6|9907.6|9901.3|9903.1|9898.6|4
1652209140000|2022-05-10 18:59:00|9905.5|9902.7|9908.6|9900.6|9908.6|9903.7|9904.8|9899.6|6
1652209150000|2022-05-10 18:59:10|9906.1|9903.3|9904.9|9896.9|9909.1|9903.7|9903.9|9896.9|7
1652209160000|2022-05-10 18:59:20|9905.6|9897.6|9905.5|9902.7|9909.8|9903.7|9904.9|9896.9|111
1652209170000|2022-05-10 18:59:30|9905.8|9903|9909.5|9906.7|9912.6|9906.7|9905.8|9900.6|16
1652209180000|2022-05-10 18:59:40|9909.1|9906.3|9908.8|9900.8|9911.6|9906.3|9907.1|9900.8|17
1652209190000|2022-05-10 18:59:50|9908.7|9900.7|9908.2|9900.2|9908.7|9902.9|9903.7|9897.8|14
1652209200000|2022-05-10 19:00:00|9906.3|9903.5|9905.5|9902.7|9915.4|9907.9|9905.5|9900.2|95
1652209210000|2022-05-10 19:00:10|9908.2|9900.2|9904.2|9896.2|9911.2|9905.9|9901.7|9896.2|31
1652209220000|2022-05-10 19:00:20|9900.8|9898|9904.2|9896.2|9904.8|9898.9|9898.1|9893.2|10
1652209230000|2022-05-10 19:00:30|9903.8|9895.8|9903.1|9900.3|9906.8|9900.3|9903.1|9895.8|9
1652209240000|2022-05-10 19:00:40|9905.2|9897.2|9908.8|9900.8|9909.8|9904.3|9905.2|9897.2|68
1652209250000|2022-05-10 19:00:50|9909.8|9901.8|9913.8|9905.8|9913.8|9905.8|9905.7|9899.8|11
1652209260000|2022-05-10 19:01:00|9911.4|9908.6|9917.8|9909.8|9918.2|9911.9|9911.1|9905.5|25
1652209270000|2022-05-10 19:01:10|9917.6|9909.6|9914.1|9911.3|9917.8|9911.9|9914.1|9909.2|3
1652209280000|2022-05-10 19:01:20|9916.8|9908.8|9916.8|9908.8|9920.8|9915.3|9915.1|9908.8|14
1652209290000|2022-05-10 19:01:30|9914.7|9911.9|9914.2|9906.2|9917.8|9911.9|9911.8|9906.2|10
1652209300000|2022-05-10 19:01:40|9914.6|9906.6|9916.6|9908.6|9916.6|9911|9911.8|9906.2|3
1652209310000|2022-05-10 19:01:50|9913.8|9911|9916.6|9908.6|9916.6|9911|9913.5|9906.7|4
1652209320000|2022-05-10 19:02:00|9915.8|9907.8|9907.6|9899.6|9915.8|9907.8|9903.7|9897.6|31
1652209330000|2022-05-10 19:02:10|9907.9|9899.9|9905.6|9897.6|9908.6|9902|9901.1|9895.2|17
1652209340000|2022-05-10 19:02:20|9905.2|9897.2|9907.6|9899.6|9907.6|9900.6|9903.4|9897.2|9
1652209350000|2022-05-10 19:02:30|9907|9899|9905.6|9897.6|9907|9900|9901.8|9896.9|11
1652209360000|2022-05-10 19:02:40|9905.3|9897.3|9903.6|9895.6|9905.3|9899.3|9901.8|9895.1|6
1652209370000|2022-05-10 19:02:50|9903.8|9895.8|9902.1|9899.3|9906.2|9899.3|9902.1|9895.8|4
1652209380000|2022-05-10 19:03:00|9902.5|9899.7|9905.6|9897.6|9905.8|9900.7|9900.5|9895.6|6
1652209390000|2022-05-10 19:03:10|9902.5|9899.7|9902.6|9894.6|9904.7|9899.7|9898.1|9891.2|14
1652209400000|2022-05-10 19:03:20|9902.9|9894.9|9902.6|9894.6|9903.6|9897|9899.8|9894.2|0
1652209410000|2022-05-10 19:03:30|9902.2|9894.2|9901.1|9893.1|9902.6|9897.7|9898.1|9891.6|6
1652209420000|2022-05-10 19:03:40|9901.4|9893.4|9899.6|9891.6|9902.6|9895|9897.1|9889.6|16
1652209430000|2022-05-10 19:03:50|9896.6|9893.8|9895.8|9887.8|9899.6|9894|9892.1|9885.6|13
1652209440000|2022-05-10 19:04:00|9896.6|9888.6|9899.6|9891.6|9899.6|9893.7|9894.1|9888.6|8
1652209450000|2022-05-10 19:04:10|9896.5|9893.7|9900.6|9892.6|9901.6|9894.7|9896.5|9888.6|9
1652209460000|2022-05-10 19:04:20|9899.6|9891.6|9899.6|9891.6|9900.1|9894|9895.1|9889.6|3
1652209470000|2022-05-10 19:04:30|9900.6|9892.6|9901.6|9893.6|9901.9|9896.7|9898.5|9892.6|3
1652209480000|2022-05-10 19:04:40|9901.4|9893.4|9896.6|9888.6|9901.6|9896|9893.8|9888.6|19
1652209490000|2022-05-10 19:04:50|9897.6|9889.6|9900.6|9892.6|9900.6|9894.7|9896.5|9889.6|4
1652209500000|2022-05-10 19:05:00|9900.3|9892.3|9903.5|9900.7|9906.1|9900.7|9899.3|9891.3|32
1652209510000|2022-05-10 19:05:10|9903.7|9900.9|9905.2|9897.2|9909.6|9903.3|9902.5|9897.1|10
1652209520000|2022-05-10 19:05:20|9905.6|9897.6|9907.6|9899.6|9907.6|9901.7|9902.5|9896.6|4
1652209530000|2022-05-10 19:05:30|9905.1|9902.3|9909.6|9901.6|9909.7|9902.9|9905.1|9899.7|37
1652209540000|2022-05-10 19:05:40|9910.4|9902.4|9910.6|9902.6|9910.9|9905.7|9908.1|9902.4|0
1652209550000|2022-05-10 19:05:50|9908.4|9905.6|9915.8|9907.8|9918.8|9912.9|9908.4|9903.6|68
1652209560000|2022-05-10 19:06:00|9915.7|9907.7|9917.8|9909.8|9918.2|9910.2|9914.2|9906.2|14
1652209570000|2022-05-10 19:06:10|9918.1|9910.1|9924.2|9916.2|9924.2|9918.7|9917.4|9910.1|18
1652209580000|2022-05-10 19:06:20|9923.8|9915.8|9924.8|9916.8|9925.8|9919.9|9919.7|9913.8|27
1652209590000|2022-05-10 19:06:30|9922.4|9919.6|9926.8|9918.8|9928.7|9922.3|9921.7|9916.8|22
1652209600000|2022-05-10 19:06:40|9927.8|9919.8|9930.8|9922.8|9930.8|9925.6|9925.7|9919.8|23
1652209610000|2022-05-10 19:06:50|9928.8|9920.8|9927.8|9919.8|9929.8|9923.3|9926.1|9919.8|9
1652209620000|2022-05-10 19:07:00|9928.1|9920.1|9927.8|9919.8|9928.1|9922.3|9923.1|9916.8|16
1652209630000|2022-05-10 19:07:10|9925.1|9922.3|9925.6|9917.6|9927.8|9922.3|9923.7|9917.3|40
1652209640000|2022-05-10 19:07:20|9925.9|9917.9|9926.6|9918.6|9926.6|9921.7|9923.5|9917.6|6
1652209650000|2022-05-10 19:07:30|9925.6|9917.6|9925.6|9917.6|9926.6|9918.6|9925.6|9917.6|0
1652209660000|2022-05-10 19:07:40|9925.7|9917.7|9926.6|9918.6|9928.6|9923.7|9924.5|9917.7|21
1652209670000|2022-05-10 19:07:50|9926.3|9918.3|9925.6|9917.6|9927.6|9920.7|9923.5|9917.6|12
1652209680000|2022-05-10 19:08:00|9925.5|9917.5|9923.5|9915.5|9925.5|9920.3|9920.8|9915.5|8
1652209690000|2022-05-10 19:08:10|9923.2|9915.2|9921|9913|9923.5|9918|9919.8|9912.5|10
1652209700000|2022-05-10 19:08:20|9920.9|9912.9|9922.5|9914.5|9922.5|9916|9918.1|9912.5|11
1652209710000|2022-05-10 19:08:30|9921.5|9913.5|9921.5|9913.5|9921.5|9916.6|9919.4|9912.5|1
1652209720000|2022-05-10 19:08:40|9921.3|9913.3|9920.5|9912.5|9921.5|9916.6|9918.1|9912.5|2
1652209730000|2022-05-10 19:08:50|9916.4|9913.6|9918.4|9915.6|9921.9|9916.6|9916.4|9912.5|21
1652209740000|2022-05-10 19:09:00|9921.2|9913.2|9919.4|9916.6|9921.9|9916.6|9917.7|9912.2|9
1652209750000|2022-05-10 19:09:10|9922.2|9914.2|9919.5|9911.5|9922.5|9917.6|9917.4|9911.2|12
1652209760000|2022-05-10 19:09:20|9918.5|9910.5|9919.5|9911.5|9919.5|9911.5|9918.5|9910.5|1
1652209770000|2022-05-10 19:09:30|9919.3|9911.3|9919.2|9911.2|9919.5|9913.6|9916.4|9909|11
1652209780000|2022-05-10 19:09:40|9916.4|9913.6|9914.1|9911.3|9919.5|9913.6|9913.8|9907.2|10
1652209790000|2022-05-10 19:09:50|9916.8|9908.8|9912.4|9909.6|9916.8|9910.6|9912.4|9907.5|3
1652209800000|2022-05-10 19:10:00|9914.5|9906.5|9914.2|9906.2|9914.5|9907.6|9910.1|9903.5|34
1652209810000|2022-05-10 19:10:10|9914.5|9906.5|9913.5|9905.5|9915.5|9908.3|9911.1|9905.2|4
1652209820000|2022-05-10 19:10:20|9913.8|9905.8|9913.5|9905.5|9914.5|9906.5|9911.5|9903.5|4
1652209830000|2022-05-10 19:10:30|9914.2|9906.2|9914.2|9906.2|9914.5|9908|9910.8|9905.5|6
1652209840000|2022-05-10 19:10:40|9911.4|9908.6|9911.5|9903.5|9915.2|9909.6|9911.4|9903.5|4
1652209850000|2022-05-10 19:10:50|9911.7|9903.7|9912.2|9904.2|9912.5|9907|9907.4|9901.5|7
1652209860000|2022-05-10 19:11:00|9909.4|9906.6|9903.4|9900.6|9912.2|9906.6|9901.4|9895.5|41
1652209870000|2022-05-10 19:11:10|9906.5|9898.5|9908.5|9900.5|9910.2|9904.6|9903.4|9898.2|19
1652209880000|2022-05-10 19:11:20|9908.3|9900.3|9908.5|9900.5|9908.5|9900.5|9906.5|9898.5|3
1652209890000|2022-05-10 19:11:30|9905.8|9903|9908.5|9900.5|9909.2|9903|9905.8|9900.4|11
1652209900000|2022-05-10 19:11:40|9908.3|9900.3|9905.5|9897.5|9908.3|9902.3|9905.1|9897.5|4
1652209910000|2022-05-10 19:11:50|9904.9|9896.9|9905.2|9897.2|9905.2|9899.6|9902.4|9896.5|1
1652209920000|2022-05-10 19:12:00|9902.7|9899.9|9904.5|9896.5|9907.5|9901.6|9902.4|9896.5|14
1652209930000|2022-05-10 19:12:10|9902.1|9899.3|9906.5|9898.5|9906.5|9901.5|9902.1|9897.4|4
1652209940000|2022-05-10 19:12:20|9906.3|9898.3|9905.5|9897.5|9906.3|9898.3|9905.5|9897.5|0
1652209950000|2022-05-10 19:12:30|9905.7|9897.7|9906.5|9898.5|9906.5|9901.3|9903.4|9897.5|3
1652209960000|2022-05-10 19:12:40|9906.9|9898.9|9907.1|9904.3|9910.6|9906.3|9904.4|9898|52
1652209970000|2022-05-10 19:12:50|9907.4|9904.6|9910.2|9902.2|9911.5|9904.6|9907.4|9902|11
1652209980000|2022-05-10 19:13:00|9909.8|9901.8|9907.5|9899.5|9909.8|9904.3|9906.3|9899.2|12
1652209990000|2022-05-10 19:13:10|9907.8|9899.8|9905.2|9897.2|9908.5|9901.6|9903.1|9897.2|5
1652210000000|2022-05-10 19:13:20|9906.2|9898.2|9907.5|9899.5|9909.2|9901.2|9903.4|9898.2|15
1652210010000|2022-05-10 19:13:30|9905.4|9902.6|9907.5|9899.5|9908.5|9902.6|9905.1|9899.2|2
1652210020000|2022-05-10 19:13:40|9905.1|9902.3|9906.5|9898.5|9907.7|9902.3|9904.1|9898.5|7
1652210030000|2022-05-10 19:13:50|9904.1|9901.3|9908.5|9900.5|9908.5|9902.3|9904.1|9898.5|6
1652210040000|2022-05-10 19:14:00|9907.5|9899.5|9903.5|9895.5|9907.5|9901.6|9900.4|9894.5|14
1652210050000|2022-05-10 19:14:10|9903.4|9895.4|9904.9|9896.9|9906.9|9901.6|9901.8|9894.5|15
1652210060000|2022-05-10 19:14:20|9902.4|9899.6|9904.5|9896.5|9904.5|9899.6|9902.4|9896.5|0
1652210070000|2022-05-10 19:14:30|9902.1|9899.3|9906.2|9898.2|9906.2|9900.6|9902.1|9896.5|1
1652210080000|2022-05-10 19:14:40|9906|9898|9907.5|9899.5|9907.5|9901.3|9903.7|9897.7|4
1652210090000|2022-05-10 19:14:50|9907.4|9899.4|9907.5|9899.5|9907.5|9901.6|9902.7|9898|3
1652210100000|2022-05-10 19:15:00|9907.3|9899.3|9905.1|9902.3|9907.5|9902.6|9905.1|9898.5|3
1652210110000|2022-05-10 19:15:10|9907.5|9899.5|9910.5|9902.5|9910.5|9902.5|9905.4|9897.4|6
1652210120000|2022-05-10 19:15:20|9911.3|9903.3|9909.7|9901.7|9911.5|9903.5|9909|9901|3
1652210130000|2022-05-10 19:15:30|9910|9902|9904.9|9896.9|9910|9903.5|9900.4|9895.2|20
1652210140000|2022-05-10 19:15:40|9902.1|9899.3|9908.5|9900.5|9908.9|9903.6|9902.1|9897.2|11
1652210150000|2022-05-10 19:15:50|9908.9|9900.9|9909.2|9901.2|9909.9|9904.3|9906.1|9900.5|3
1652210160000|2022-05-10 19:16:00|9909.5|9901.5|9912.5|9904.5|9914.9|9907.6|9907.3|9901.5|22
1652210170000|2022-05-10 19:16:10|9913.5|9905.5|9914.5|9906.5|9914.5|9906.5|9912.5|9904.5|2
1652210180000|2022-05-10 19:16:20|9912.4|9909.6|9915.2|9907.2|9915.2|9909.6|9912.1|9906.5|3
1652210190000|2022-05-10 19:16:30|9912.7|9909.9|9912.5|9904.5|9915.2|9909.9|9909.4|9904|30
1652210200000|2022-05-10 19:16:40|9912.4|9904.4|9909.5|9901.5|9912.4|9904.6|9906.4|9901.2|3
1652210210000|2022-05-10 19:16:50|9909.4|9901.4|9908.5|9900.5|9909.5|9903.6|9906.3|9900.5|5
1652210220000|2022-05-10 19:17:00|9908.4|9900.4|9905.5|9897.5|9908.4|9900.6|9901.8|9896.5|17
1652210230000|2022-05-10 19:17:10|9905.4|9897.4|9897.1|9894.3|9905.4|9899|9896.9|9891.5|13
1652210240000|2022-05-10 19:17:20|9899.5|9891.5|9897.5|9889.5|9899.7|9894.3|9894.4|9889|6
1652210250000|2022-05-10 19:17:30|9897.2|9889.2|9895.9|9887.9|9897.5|9891.3|9893.8|9887.9|10
1652210260000|2022-05-10 19:17:40|9896.2|9888.2|9890.1|9887.3|9896.5|9891|9890.1|9884.9|162
1652210270000|2022-05-10 19:17:50|9892.9|9884.9|9893.2|9885.2|9895|9888|9890.3|9884.9|21
1652210280000|2022-05-10 19:18:00|9893.5|9885.5|9893.2|9885.2|9894.2|9888.7|9890.8|9885.2|8
1652210290000|2022-05-10 19:18:10|9891.1|9888.3|9897.2|9889.2|9898.2|9891|9891.1|9886.2|42
1652210300000|2022-05-10 19:18:20|9897.5|9889.5|9896.1|9893.3|9898.2|9893.3|9895.8|9889.5|1
1652210320000|2022-05-10 19:18:40|9896.5|9893.7|9905|9897|9905|9899|9896.5|9893|27
1652210330000|2022-05-10 19:18:50|9904.9|9896.9|9900.9|9892.9|9905|9899.3|9900.9|9892.9|15
1652210340000|2022-05-10 19:19:00|9898.1|9895.3|9901.2|9893.2|9902.2|9895.3|9898.1|9892.2|7
1652210360000|2022-05-10 19:19:20|9901|9893|9900.2|9892.2|9901|9893|9900.2|9892.2|1
1652210370000|2022-05-10 19:19:30|9900.4|9892.4|9898.1|9895.3|9901.4|9895.3|9898.1|9892.2|1
1652210380000|2022-05-10 19:19:40|9900.1|9892.1|9897.9|9889.9|9900.1|9892.1|9894.8|9889.5|10
1652210390000|2022-05-10 19:19:50|9897.2|9889.2|9895.7|9887.7|9897.2|9889.2|9895.2|9887.2|1
1652210400000|2022-05-10 19:20:00|9895.2|9887.2|9893.2|9885.2|9895.2|9888.1|9888.9|9880.9|31
1652210410000|2022-05-10 19:20:10|9891.5|9888.7|9891.1|9888.3|9894.2|9888.7|9891.1|9884.9|5
1652210420000|2022-05-10 19:20:20|9893.9|9885.9|9893.4|9885.4|9894.9|9886.9|9893.4|9885.4|7
1652210430000|2022-05-10 19:20:30|9893.5|9885.5|9895.9|9887.9|9896.9|9888.9|9891.4|9885.5|5
1652210440000|2022-05-10 19:20:40|9896.2|9888.2|9896.2|9888.2|9896.2|9888.2|9896.2|9888.2|0
1652210450000|2022-05-10 19:20:50|9895.2|9887.2|9893.9|9885.9|9895.2|9887.2|9893.9|9885.9|12
1652210460000|2022-05-10 19:21:00|9894.2|9886.2|9892.2|9884.2|9894.2|9888.3|9891.1|9884.2|8
1652210470000|2022-05-10 19:21:10|9892.6|9884.6|9894.2|9886.2|9896.6|9888.6|9890.4|9884.6|17
1652210480000|2022-05-10 19:21:20|9894|9886|9892.9|9884.9|9894|9888.3|9891.1|9884.5|2
1652210490000|2022-05-10 19:21:30|9893.2|9885.2|9897.2|9889.2|9897.2|9889.2|9893.2|9885.2|5
1652210500000|2022-05-10 19:21:40|9894.8|9892|9897.2|9889.2|9897.2|9892|9894.8|9889.2|0
1652210510000|2022-05-10 19:21:50|9896.6|9888.6|9893.9|9885.9|9896.6|9888.6|9893.4|9885.4|6
1652210520000|2022-05-10 19:22:00|9893.7|9885.7|9892.9|9884.9|9893.7|9888|9890.8|9884.9|1
1652210530000|2022-05-10 19:22:10|9890.4|9887.6|9893.2|9885.2|9893.2|9887.6|9890.4|9884.9|1
1652210540000|2022-05-10 19:22:20|9892.9|9884.9|9895.9|9887.9|9896.2|9888.2|9890.9|9884.9|10
1652210550000|2022-05-10 19:22:30|9896.2|9888.2|9896.2|9888.2|9896.2|9889.6|9892.1|9886.2|1
1652210560000|2022-05-10 19:22:40|||||||||3
1652210570000|2022-05-10 19:22:50|9893.1|9890.3|9896.2|9888.2|9896.2|9890.3|9893.1|9887.2|1
1652210580000|2022-05-10 19:23:00|9896.5|9888.5|9894.6|9886.6|9896.7|9889.7|9892.5|9886.6|5
1652210590000|2022-05-10 19:23:10|9892.1|9889.3|9896.9|9888.9|9896.9|9889.3|9892.1|9886.9|2
1652210600000|2022-05-10 19:23:20|9896.7|9888.7|9898.4|9890.4|9898.9|9892.7|9894.8|9888.7|7
1652210610000|2022-05-10 19:23:30|9898.2|9890.2|9899.5|9891.5|9899.5|9891.5|9898.2|9890.2|7
1652210620000|2022-05-10 19:23:40|9899.9|9891.9|9898.5|9890.5|9899.9|9891.9|9894.1|9888.6|10
1652210630000|2022-05-10 19:23:50|9898.7|9890.7|9897.4|9889.4|9898.9|9893.1|9895|9889.2|8
1652210640000|2022-05-10 19:24:00|9897.2|9889.2|9898.2|9890.2|9898.4|9890.4|9896.6|9888.6|5
1652210650000|2022-05-10 19:24:10|9897.9|9889.9|9896.9|9888.9|9898.2|9890.2|9896.6|9888.6|0
1652210660000|2022-05-10 19:24:20|9896.7|9888.7|9893.2|9885.2|9896.7|9888.7|9887.8|9882.2|41
1652210670000|2022-05-10 19:24:30|||||||||1
1652210680000|2022-05-10 19:24:40|9894|9886|9890.1|9887.3|9894|9887.7|9890.1|9884.7|2
1652210690000|2022-05-10 19:24:50|9893.2|9885.2|9893.2|9885.2|9893.2|9885.2|9893.2|9885.2|1
1652210700000|2022-05-10 19:25:00|9893|9885|9889.2|9881.2|9893.2|9886.3|9886.8|9880.9|18
1652210710000|2022-05-10 19:25:10|9889.4|9881.4|9889.2|9881.2|9890.4|9882.4|9889.2|9881.2|0
1652210720000|2022-05-10 19:25:20|9886.1|9883.3|9889.2|9881.2|9889.2|9883.3|9886.1|9880.9|3
1652210730000|2022-05-10 19:25:30|9889.9|9881.9|9894.2|9886.2|9894.2|9886.2|9889.9|9881.9|6
1652210740000|2022-05-10 19:25:40|9890.1|9887.3|9890.6|9882.6|9891.9|9887.3|9888.1|9882.2|16
1652210750000|2022-05-10 19:25:50|9890.7|9882.7|9891.2|9883.2|9892.7|9887.3|9889.1|9882.2|3
1652210760000|2022-05-10 19:26:00|9890.9|9882.9|9883.2|9875.2|9890.9|9885.4|9881.6|9873.6|41
1652210770000|2022-05-10 19:26:10|9883.4|9875.4|9884.2|9876.2|9885.2|9877.2|9883.4|9875.4|1
1652210780000|2022-05-10 19:26:20|9881.1|9878.3|9884|9876|9884.2|9878.3|9878.5|9873.1|11
1652210790000|2022-05-10 19:26:30|9884.2|9876.2|9883.2|9875.2|9884.2|9876.2|9882.2|9874.2|8
1652210800000|2022-05-10 19:26:40|9884.9|9876.9|9881.2|9873.2|9884.9|9879.3|9878.1|9872.6|22
1652210810000|2022-05-10 19:26:50|9880.9|9872.9|9880.1|9877.3|9883.2|9877.3|9878.1|9872.6|4
1652210820000|2022-05-10 19:27:00|9880.5|9877.7|9884.2|9876.2|9884.2|9878.7|9880.1|9874.5|9
1652210830000|2022-05-10 19:27:10|9884.1|9876.1|9875.1|9872.3|9884.2|9876.2|9874.1|9868.2|45
1652210840000|2022-05-10 19:27:20|9877.9|9869.9|9880.2|9872.2|9880.2|9874.7|9875.1|9869.9|1
1652210850000|2022-05-10 19:27:30|9881.2|9873.2|9880.2|9872.2|9881.2|9875.4|9877.1|9871.2|3
1652210860000|2022-05-10 19:27:40|9881.2|9873.2|9885.5|9877.5|9885.5|9879.2|9878.5|9872.9|52
1652210870000|2022-05-10 19:27:50|9885.2|9877.2|9875.5|9867.5|9885.5|9879.7|9873.4|9867.5|69
1652210880000|2022-05-10 19:28:00|9875.8|9867.8|9879.5|9871.5|9879.5|9872.6|9875.4|9867.8|24
1652210890000|2022-05-10 19:28:10|9879.8|9871.8|9880.5|9872.5|9881.9|9874.3|9876.4|9870|25
1652210900000|2022-05-10 19:28:20|9878.3|9875.5|9879.4|9876.6|9882.5|9876.6|9878.3|9872.9|7
1652210910000|2022-05-10 19:28:30|9881.9|9873.9|9882.5|9874.5|9883.1|9875.1|9877.4|9871.5|14
1652210920000|2022-05-10 19:28:40|9879.8|9877|9882|9874|9883.1|9878.2|9879.4|9874|10
1652210930000|2022-05-10 19:28:50|9882.3|9874.3|9882.5|9874.5|9883.1|9875.1|9882.2|9874.2|2
1652210940000|2022-05-10 19:29:00|9882.8|9874.8|9881.5|9873.5|9883.1|9875.1|9879.6|9871.6|3
1652210950000|2022-05-10 19:29:10|9881.3|9873.3|9880|9872|9881.3|9873.3|9878.8|9870.8|2
1652210960000|2022-05-10 19:29:20|9879.8|9871.8|9879.5|9871.5|9882.5|9876.7|9877.7|9870.5|11
1652210970000|2022-05-10 19:29:30|9878.5|9870.5|9878.5|9870.5|9879.2|9873.5|9875.7|9870.5|25
1652210980000|2022-05-10 19:29:40|9879.5|9871.5|9881.8|9873.8|9882.5|9874.5|9879.1|9871.1|6
1652210990000|2022-05-10 19:29:50|9882.8|9874.8|9880.8|9872.8|9882.8|9877.6|9879.4|9872.8|2
1652211000000|2022-05-10 19:30:00|9881|9873|9872.5|9864.5|9881.5|9873.6|9869.4|9863.5|68
1652211010000|2022-05-10 19:30:10|9872.2|9864.2|9871.8|9863.8|9873.8|9867.9|9868.4|9863.8|31
1652211020000|2022-05-10 19:30:20|9872.8|9864.8|9870.5|9862.5|9872.8|9866.2|9866.4|9860.1|125
1652211030000|2022-05-10 19:30:30|9870.8|9862.8|9870.5|9862.5|9871.5|9866.2|9869|9861.5|13
1652211040000|2022-05-10 19:30:40|9870.3|9862.3|9863.4|9860.6|9870.3|9862.9|9863.4|9857.1|8
1652211050000|2022-05-10 19:30:50|9866.5|9858.5|9868.5|9860.5|9868.5|9863.6|9865.3|9858.5|13
1652211060000|2022-05-10 19:31:00|9865.4|9862.6|9866.5|9858.5|9867.8|9862.6|9863.7|9857.5|18
1652211070000|2022-05-10 19:31:10|9866.3|9858.3|9864.8|9856.8|9866.3|9858.9|9861.7|9856.2|2
1652211080000|2022-05-10 19:31:20|9862.1|9859.3|9866.5|9858.5|9867.5|9861.6|9859.4|9853.5|33
1652211090000|2022-05-10 19:31:30|9867.1|9859.1|9869.8|9861.8|9870.1|9864.2|9866|9859.1|6
1652211100000|2022-05-10 19:31:40|9869.5|9861.5|9874.1|9866.1|9874.5|9867.9|9867.6|9861.5|21
1652211110000|2022-05-10 19:31:50|9874.5|9866.5|9875.1|9867.1|9876.5|9869.9|9871.9|9865.5|41
1652211120000|2022-05-10 19:32:00|9872.6|9869.8|9876.8|9868.8|9879.1|9875.6|9872.6|9867.7|28
1652211130000|2022-05-10 19:32:10|9876.7|9868.7|9872.4|9869.6|9876.7|9870.6|9872.4|9867.5|1
1652211140000|2022-05-10 19:32:20|9873.4|9870.6|9873.4|9870.6|9875.8|9870.6|9873|9867.5|3
1652211150000|2022-05-10 19:32:30|9876.4|9868.4|9871.8|9863.8|9878.2|9871.9|9869.4|9863.8|22
1652211160000|2022-05-10 19:32:40|9869.3|9866.5|9873.5|9865.5|9876|9869.6|9869.3|9863.7|21
1652211170000|2022-05-10 19:32:50|9874|9866|9868.5|9860.5|9874|9866|9867.5|9859.5|30
1652211180000|2022-05-10 19:33:00|9868.3|9860.3|9865.5|9857.5|9868.5|9860.9|9863.4|9857.5|11
1652211190000|2022-05-10 19:33:10|9865.1|9857.1|9864.5|9856.5|9865.5|9860.6|9862|9854.6|27
1652211200000|2022-05-10 19:33:20|9865.5|9857.5|9866|9858|9866.5|9858.6|9861|9855.5|51
1652211210000|2022-05-10 19:33:30|9862.4|9859.6|9863.5|9855.5|9865|9859.6|9858.4|9852.8|22
1652211220000|2022-05-10 19:33:40|9862.5|9854.5|9865.5|9857.5|9866.5|9859.9|9862.5|9854.5|25
1652211230000|2022-05-10 19:33:50|9865.7|9857.7|9865.5|9857.5|9867.1|9860.6|9863.4|9857.5|9
1652211240000|2022-05-10 19:34:00|9864.8|9856.8|9866|9858|9866.5|9861.6|9864|9856|25
1652211250000|2022-05-10 19:34:10|9863.1|9860.3|9871.5|9863.5|9876.5|9870.6|9863.1|9857.5|110
1652211260000|2022-05-10 19:34:20|9869.4|9866.6|9870.8|9862.8|9871.5|9866.6|9866.4|9860.5|14
1652211270000|2022-05-10 19:34:30|9870.5|9862.5|9863.7|9860.9|9871.8|9866.1|9863.7|9857.2|142
1652211280000|2022-05-10 19:34:40|9864.5|9861.7|9864.2|9856.2|9867.7|9862.3|9859.1|9853.2|40
1652211290000|2022-05-10 19:34:50|9863.2|9855.2|9864.2|9856.2|9864.2|9857.9|9859.5|9853.5|6
1652211300000|2022-05-10 19:35:00|9861.5|9858.7|9859.1|9856.3|9863.2|9858.7|9857.6|9850.2|102
1652211310000|2022-05-10 19:35:10|9861.2|9853.2|9860.2|9852.2|9861.2|9855.7|9858.1|9851.2|27
1652211320000|2022-05-10 19:35:20|9859.2|9851.2|9863.2|9855.2|9865.2|9859.3|9856.7|9850.9|25
1652211330000|2022-05-10 19:35:30|9860.7|9857.9|9866.2|9858.2|9866.2|9858.2|9860.2|9852.2|14
1652211340000|2022-05-10 19:35:40|9865.8|9857.8|9871.5|9863.5|9871.5|9863.5|9863.6|9857.8|43
1652211350000|2022-05-10 19:35:50|9871.1|9863.1|9873.2|9865.2|9876.1|9868.1|9870.5|9862.5|30
1652211360000|2022-05-10 19:36:00|9873.1|9865.1|9872.3|9864.3|9875.2|9868.7|9870|9863.8|28
1652211370000|2022-05-10 19:36:10|9871.6|9863.6|9877.2|9869.2|9878.1|9872.3|9870.7|9863.6|17
1652211380000|2022-05-10 19:36:20|9877.5|9869.5|9880.7|9872.7|9880.7|9874.3|9877.1|9869.5|11
1652211390000|2022-05-10 19:36:30|9880.6|9872.6|9882.2|9874.2|9882.2|9875.9|9878.4|9871.7|10
1652211400000|2022-05-10 19:36:40|9881.7|9873.7|9881.2|9873.2|9884.2|9876.2|9878.5|9872.2|12
1652211410000|2022-05-10 19:36:50|9880.6|9872.6|9881.8|9873.8|9881.8|9875.9|9877.7|9872.2|5
1652211420000|2022-05-10 19:37:00|9882.4|9874.4|9884.2|9876.2|9887.2|9879.2|9880.1|9874.4|15
1652211430000|2022-05-10 19:37:10|9883.8|9875.8|9880.2|9872.2|9884.7|9876.7|9880.2|9872.2|33
1652211440000|2022-05-10 19:37:20|9880.3|9872.3|9876.3|9868.3|9881.8|9876.3|9874.1|9868.2|13
1652211450000|2022-05-10 19:37:30|9876.8|9868.8|9881.2|9873.2|9881.2|9873.2|9873.1|9867.7|9
1652211460000|2022-05-10 19:37:40|9881.5|9873.5|9877.9|9869.9|9884.2|9878.7|9874.7|9869.2|6
1652211470000|2022-05-10 19:37:50|9878.2|9870.2|9877.2|9869.2|9880.1|9873|9874.5|9868.8|5
1652211480000|2022-05-10 19:38:00|9877.9|9869.9|9872.7|9864.7|9878.8|9873.3|9870.5|9863.2|18
1652211490000|2022-05-10 19:38:10|9872.6|9864.6|9874.1|9871.3|9876.3|9871.3|9871.5|9864.2|7
1652211500000|2022-05-10 19:38:20|9872.7|9869.9|9873.4|9865.4|9874.8|9869.9|9871.2|9864.2|12
1652211510000|2022-05-10 19:38:30|9872.7|9864.7|9871.2|9863.2|9874.3|9867.4|9870.1|9863.2|11
1652211520000|2022-05-10 19:38:40|9869.4|9866.6|9869.2|9861.2|9872.2|9866.6|9867.1|9860|16
1652211530000|2022-05-10 19:38:50|9870.2|9862.2|9868.7|9865.9|9872.2|9865.9|9866.4|9860.2|7
1652211540000|2022-05-10 19:39:00|9869.1|9866.3|9874.3|9866.3|9874.3|9867.6|9868.1|9862.2|8
1652211550000|2022-05-10 19:39:10|9874.5|9866.5|9876.5|9868.5|9877.2|9869.9|9872.7|9865.5|5
1652211560000|2022-05-10 19:39:20|9876.2|9868.2|9873.2|9865.2|9877.2|9869.2|9871.1|9865.2|5
1652211570000|2022-05-10 19:39:30|9872.7|9864.7|9872.7|9864.7|9875.2|9867.2|9870.8|9862.8|1
1652211580000|2022-05-10 19:39:40|9872.5|9864.5|9874.2|9866.2|9874.2|9868.6|9871.4|9864.2|3
1652211590000|2022-05-10 19:39:50|9873.5|9865.5|9877.2|9869.2|9877.2|9869.2|9868.7|9863.9|11
1652211600000|2022-05-10 19:40:00|9876.9|9868.9|9877.7|9869.7|9878.8|9872.3|9874.1|9868|6
1652211610000|2022-05-10 19:40:10|9878.3|9870.3|9878.2|9870.2|9880.2|9874.3|9876.1|9869.7|8
1652211620000|2022-05-10 19:40:20|9877.8|9869.8|9877.5|9869.5|9877.8|9872.6|9874.7|9867.2|7
1652211630000|2022-05-10 19:40:30|9878.7|9870.7|9881.5|9873.5|9882.5|9874.5|9878.7|9870.7|6
1652211640000|2022-05-10 19:40:40|9881.3|9873.3|9875.2|9867.2|9881.3|9873.3|9871.1|9863.2|28
1652211650000|2022-05-10 19:40:50|9875|9867|9871.5|9863.5|9875.2|9869.6|9871.5|9863.5|8
1652211660000|2022-05-10 19:41:00|9868.8|9866|9870.2|9862.2|9871.4|9866|9867.1|9861.4|28
1652211670000|2022-05-10 19:41:10|9870.3|9862.3|9872.2|9864.2|9872.5|9866.6|9868.1|9862.3|3
1652211680000|2022-05-10 19:41:20|9869.4|9866.6|9876|9868|9876.2|9870.3|9869.1|9863.5|13
1652211690000|2022-05-10 19:41:30|9876.2|9868.2|9870.2|9862.2|9877.2|9871.3|9870.2|9862.2|4
1652211700000|2022-05-10 19:41:40|9870.5|9862.5|9871.9|9863.9|9874.2|9866.2|9868.1|9862.5|9
1652211710000|2022-05-10 19:41:50|9871.5|9863.5|9875.7|9867.7|9878.3|9872.3|9870.2|9862.2|13
1652211720000|2022-05-10 19:42:00|9876.7|9868.7|9877.7|9869.7|9878.2|9870.2|9870.1|9864.5|6
1652211730000|2022-05-10 19:42:10|9877.8|9869.8|9880.8|9872.8|9880.8|9872.8|9874.7|9868.7|7
1652211740000|2022-05-10 19:42:20|9881.2|9873.2|9884.2|9876.2|9886.2|9880.3|9880.7|9872.7|30
1652211750000|2022-05-10 19:42:30|9885.2|9877.2|9885.2|9877.2|9887.2|9881.3|9881.4|9875.2|16
1652211760000|2022-05-10 19:42:40|9885.5|9877.5|9889.2|9881.2|9889.4|9883.3|9885.1|9877.5|7
1652211770000|2022-05-10 19:42:50|9888.9|9880.9|9888.2|9880.2|9889.2|9883.6|9885.1|9878|20
1652211780000|2022-05-10 19:43:00|9888|9880|9890.7|9882.7|9892|9886.6|9886.7|9879.2|16
1652211790000|2022-05-10 19:43:10|9890.3|9882.3|9890.8|9882.8|9890.8|9883.3|9886.1|9880.2|15
1652211800000|2022-05-10 19:43:20|9888.3|9885.5|9891|9883|9892.2|9886.6|9888.3|9882.2|7
1652211810000|2022-05-10 19:43:30|9891.2|9883.2|9888.7|9880.7|9892.2|9886.4|9888.1|9880.3|5
1652211820000|2022-05-10 19:43:40|9888.8|9880.8|9891.2|9883.2|9891.2|9885.3|9886.1|9880.2|3
1652211830000|2022-05-10 19:43:50|9892.2|9884.2|9897.8|9889.8|9898.4|9890.5|9890.1|9884.2|39
1652211840000|2022-05-10 19:44:00|9896.4|9888.4|9898.4|9890.4|9898.8|9890.8|9892.3|9886.8|22
1652211850000|2022-05-10 19:44:10|9898.3|9890.3|9898.2|9890.2|9899.3|9891.9|9894.3|9888.8|18
1652211860000|2022-05-10 19:44:20|9898.3|9890.3|9897.5|9889.5|9898.7|9892.6|9895.4|9888.2|10
1652211870000|2022-05-10 19:44:30|9897.8|9889.8|9896.2|9888.2|9898|9890.3|9892.8|9885.7|19
1652211880000|2022-05-10 19:44:40|9896.8|9888.8|9899.3|9891.3|9899.8|9892.5|9895.3|9888.8|11
1652211890000|2022-05-10 19:44:50|9899|9891|9899.8|9891.8|9900.8|9894.3|9893.6|9888.2|19
1652211900000|2022-05-10 19:45:00|9900.2|9892.2|9901.4|9893.4|9901.4|9894.9|9896|9889.4|25
1652211910000|2022-05-10 19:45:10|9900.8|9892.8|9901.3|9893.3|9902.4|9896.9|9898|9891.4|8
1652211920000|2022-05-10 19:45:20|9901.4|9893.4|9904|9901.2|9908.4|9902.2|9900.3|9893.4|39
1652211930000|2022-05-10 19:45:30|9904.3|9901.5|9906.4|9898.4|9911.4|9905.5|9904|9898.4|81
1652211940000|2022-05-10 19:45:40|9906.8|9898.8|9900.4|9892.4|9906.9|9898.9|9899.3|9892.4|16
1652211950000|2022-05-10 19:45:50|9899.6|9891.6|9894.8|9886.8|9899.8|9893.9|9894.3|9886.8|26
1652211960000|2022-05-10 19:46:00|9894.4|9886.4|9889.8|9881.8|9894.9|9888.3|9889.8|9881.8|9
1652211970000|2022-05-10 19:46:10|9890.8|9882.8|9890.2|9882.2|9891.7|9883.7|9890.2|9882.2|6
1652211980000|2022-05-10 19:46:20|9888.2|9880.2|9889.9|9881.9|9890.4|9882.4|9888.2|9880.2|5
1652211990000|2022-05-10 19:46:30|9889.6|9881.6|9890.2|9882.2|9890.8|9885.3|9887.1|9881|9
1652212000000|2022-05-10 19:46:40|9889.9|9881.9|9888.2|9880.2|9889.9|9882.3|9883.4|9877.8|4
1652212010000|2022-05-10 19:46:50|9890.7|9882.7|9891.4|9883.4|9891.4|9885.5|9887.7|9881.9|17
1652212020000|2022-05-10 19:47:00|9888.7|9885.9|9885.3|9882.5|9891.3|9885.9|9885.3|9879.8|6
1652212030000|2022-05-10 19:47:10|9889.4|9881.4|9889.4|9881.4|9890.9|9883.5|9886.3|9880.1|5
1652212050000|2022-05-10 19:47:30|9889.7|9881.7|9893.7|9885.7|9894.4|9886.4|9889.4|9881.4|13
1652212060000|2022-05-10 19:47:40|9894.4|9886.4|9890.3|9887.5|9894.9|9887.5|9890.3|9886.4|0
1652212070000|2022-05-10 19:47:50|9892.8|9884.8|9892.4|9884.4|9892.8|9884.8|9892.4|9884.4|2
1652212080000|2022-05-10 19:48:00|9891.4|9883.4|9890.4|9882.4|9891.4|9885.5|9888.3|9880.4|8
1652212090000|2022-05-10 19:48:10|9887.3|9884.5|9889.4|9881.4|9890.9|9885.3|9887.3|9881.4|6
1652212100000|2022-05-10 19:48:20|9889.3|9881.3|9886.3|9883.5|9889.4|9883.9|9886.3|9880.8|1
1652212110000|2022-05-10 19:48:30|9888.8|9880.8|9892.4|9884.4|9892.4|9884.4|9884.5|9878.4|20
1652212120000|2022-05-10 19:48:40|9890|9887.2|9895.4|9887.4|9895.4|9887.4|9889.8|9884.4|1
1652212130000|2022-05-10 19:48:50|9895.8|9887.8|9898.4|9890.4|9900.4|9894.5|9895|9887.8|14
1652212140000|2022-05-10 19:49:00|9899.4|9891.4|9898.4|9890.4|9899.4|9891.4|9898.4|9890.4|4
1652212150000|2022-05-10 19:49:10|9895.7|9892.9|9897.8|9889.8|9899.4|9892.9|9895.3|9889.4|12
1652212160000|2022-05-10 19:49:20|9895|9892.2|9893.7|9890.9|9897.4|9892.2|9893.7|9888.4|5
1652212170000|2022-05-10 19:49:30|9896.2|9888.2|9901.4|9893.4|9901.4|9893.4|9895.4|9887.4|13
1652212180000|2022-05-10 19:49:40|9901.2|9893.2|9901.3|9893.3|9901.3|9893.3|9900.4|9892.4|3
1652212190000|2022-05-10 19:49:50|9901.4|9893.4|9896.4|9888.4|9901.8|9896.5|9896.4|9888.4|12
1652212200000|2022-05-10 19:50:00|9893.7|9890.9|9898.4|9890.4|9898.4|9890.9|9893.7|9889|18
1652212210000|2022-05-10 19:50:10|9898.1|9890.1|9896.4|9888.4|9898.1|9891.5|9892.3|9887.3|13
1652212220000|2022-05-10 19:50:20|9893.4|9890.6|9891.1|9883.1|9896.4|9890.6|9888|9881.1|34
1652212230000|2022-05-10 19:50:30|9890.4|9882.4|9889.4|9881.4|9891.4|9884.5|9886.3|9881.4|9
1652212240000|2022-05-10 19:50:40|9891.1|9883.1|9891.4|9883.4|9893.4|9886.2|9889|9883.1|11
1652212250000|2022-05-10 19:50:50|9888.3|9885.5|9889.4|9881.4|9890.8|9885.5|9887|9881.4|2
1652212260000|2022-05-10 19:51:00|9887.7|9879.7|9887.4|9879.4|9889.9|9882.9|9885|9878.4|23
1652212270000|2022-05-10 19:51:10|9887.1|9879.1|9885.6|9877.6|9887.1|9879.1|9885.4|9877.4|8
1652212280000|2022-05-10 19:51:20|9885.4|9877.4|9884.4|9876.4|9885.4|9877.4|9884.4|9876.4|2
1652212290000|2022-05-10 19:51:30|9885|9877|9887.1|9879.1|9887.4|9882|9884.3|9877|5
1652212300000|2022-05-10 19:51:40|9884.3|9881.5|9886.4|9878.4|9887.1|9881.7|9883|9877.4|4
1652212310000|2022-05-10 19:51:50|9886.3|9878.3|9882.3|9879.5|9886.3|9879.5|9882.3|9878.3|2
1652212320000|2022-05-10 19:52:00|9884.8|9876.8|9882.3|9879.5|9885.1|9879.5|9882.3|9875.9|5
1652212330000|2022-05-10 19:52:10|9883.8|9875.8|9882.5|9874.5|9883.8|9876.9|9879.7|9873.4|7
1652212340000|2022-05-10 19:52:20|9882.4|9874.4|9882.4|9874.4|9883.8|9875.8|9882.3|9874.3|8
1652212350000|2022-05-10 19:52:30|9882|9874|9880.3|9877.5|9884.4|9878.5|9880.3|9873.4|7
1652212360000|2022-05-10 19:52:40|9883.4|9875.4|9881.4|9873.4|9883.4|9877.9|9878.3|9873.4|5
1652212370000|2022-05-10 19:52:50|9881.8|9873.8|9879.4|9871.4|9881.9|9876.5|9878.3|9871.4|1
1652212380000|2022-05-10 19:53:00|9877.4|9869.4|9881.5|9873.5|9881.5|9876|9875.3|9869.4|19
1652212390000|2022-05-10 19:53:10|9880.4|9872.4|9878.5|9870.5|9880.9|9872.9|9878.4|9870.4|5
1652212400000|2022-05-10 19:53:20|9878.4|9870.4|9877|9869|9878.4|9872.1|9874.9|9867.4|7
1652212410000|2022-05-10 19:53:30|9877.4|9869.4|9874|9866|9880.4|9873.5|9872.3|9866|43
1652212420000|2022-05-10 19:53:40|9871.3|9868.5|9873.5|9865.5|9874.5|9868.5|9871.3|9865.5|8
1652212430000|2022-05-10 19:53:50|9874|9866|9873.4|9865.4|9875.4|9869.6|9869.9|9864.5|7
1652212440000|2022-05-10 19:54:00|9873.7|9865.7|9875.4|9867.4|9877.4|9872|9871.3|9865.4|14
1652212450000|2022-05-10 19:54:10|9873.3|9870.5|9876.9|9868.9|9877.4|9870.5|9873.3|9866.9|6
1652212460000|2022-05-10 19:54:20|9876.8|9868.8|9875.5|9867.5|9876.8|9868.8|9875.5|9867.5|0
1652212470000|2022-05-10 19:54:30|9875.4|9867.4|9865.4|9857.4|9876.8|9871.5|9862.7|9857.4|66
1652212480000|2022-05-10 19:54:40|9866.1|9858.1|9868.4|9860.4|9868.4|9861.5|9862.3|9856.4|16
1652212490000|2022-05-10 19:54:50|9865.9|9863.1|9863.4|9855.4|9869.4|9863.8|9858.7|9854.4|15
1652212500000|2022-05-10 19:55:00|9862.8|9854.8|9865.4|9857.4|9865.4|9857.9|9858.7|9852|25
1652212510000|2022-05-10 19:55:10|9865.3|9857.3|9862.4|9854.4|9865.3|9858.2|9861|9853.8|3
1652212520000|2022-05-10 19:55:20|9859.3|9856.5|9862|9854|9863.4|9857.9|9859.3|9851.8|26
1652212530000|2022-05-10 19:55:30|9861.4|9853.4|9861.3|9858.5|9863.4|9858.5|9858.3|9853|9
1652212540000|2022-05-10 19:55:40|9864.5|9856.5|9864|9856|9864.5|9856.5|9864|9856|3
1652212550000|2022-05-10 19:55:50|9861.3|9858.5|9863.4|9855.4|9866|9860.5|9861.3|9854.4|19
1652212560000|2022-05-10 19:56:00|9863.9|9855.9|9869|9861|9870|9864.5|9862.2|9855.9|19
1652212570000|2022-05-10 19:56:10|9869.7|9861.7|9871|9863|9871|9865.1|9867.9|9861.7|15
1652212580000|2022-05-10 19:56:20|9867.9|9865.1|9870|9862|9871|9865.1|9867.6|9861.5|13
1652212590000|2022-05-10 19:56:30|9867.6|9864.8|9868.4|9860.4|9870.2|9864.8|9866.3|9860|10
1652212600000|2022-05-10 19:56:40|9865.3|9862.5|9872|9864|9872.5|9866.9|9865.3|9862|16
1652212610000|2022-05-10 19:56:50|9869.9|9867.1|9869.4|9861.4|9872.1|9867.1|9866.9|9861|8
1652212620000|2022-05-10 19:57:00|9866.7|9863.9|9870|9862|9870.9|9865.5|9866.3|9858.4|6
1652212630000|2022-05-10 19:57:10|9867.3|9864.5|9865.3|9862.5|9869.8|9864.5|9864.9|9859.8|6
1652212640000|2022-05-10 19:57:20|9864.8|9862|9870|9862|9870.4|9864.5|9864.8|9860|4
1652212650000|2022-05-10 19:57:30|9869.8|9861.8|9870.4|9862.4|9870.8|9862.8|9869.4|9861.4|0
1652212660000|2022-05-10 19:57:40|9870|9862|9868.4|9860.4|9870.4|9864.5|9866.9|9860|1
1652212670000|2022-05-10 19:57:50|9866.4|9858.4|9866.4|9858.4|9866.4|9858.4|9866.4|9858.4|2
1652212680000|2022-05-10 19:58:00|9863.5|9855.5|9863.4|9855.4|9866|9860.9|9859.9|9854.4|92
1652212690000|2022-05-10 19:58:10|9862.6|9854.6|9860.4|9852.4|9862.6|9854.6|9856|9850.4|73
1652212700000|2022-05-10 19:58:20|9859.8|9851.8|9861|9853|9861|9855.5|9857.9|9851.8|5
1652212710000|2022-05-10 19:58:30|9861.4|9853.4|9856.1|9848.1|9861.4|9853.4|9855.6|9847.6|86
1652212720000|2022-05-10 19:58:40|9855.8|9847.8|9859.8|9851.8|9860.1|9852.1|9853|9847.8|12
1652212730000|2022-05-10 19:58:50|9860|9852|9858.5|9850.5|9860.8|9855.2|9852.7|9847.1|69
1652212740000|2022-05-10 19:59:00|9858.8|9850.8|9856.1|9848.1|9859.5|9854.2|9851.4|9845.9|60
1652212750000|2022-05-10 19:59:10|9856.4|9848.4|9857.8|9849.8|9858.1|9850.1|9856.4|9848.4|7
1652212760000|2022-05-10 19:59:20|9858.1|9850.1|9858.8|9850.8|9860.1|9854.6|9856|9850.1|17
1652212770000|2022-05-10 19:59:30|9859.1|9851.1|9856.7|9853.9|9860.8|9854.2|9856.7|9851.1|2
1652212780000|2022-05-10 19:59:40|9859.8|9851.8|9865.4|9857.4|9865.4|9857.4|9856.7|9851.1|35
1652212790000|2022-05-10 19:59:50|9861.9|9859.1|9861.3|9853.3|9865.4|9859.5|9857.7|9852.3|30
1652212800000|2022-05-10 20:00:00|9860.4|9852.4|9856.1|9848.1|9860.8|9854.9|9855.4|9847.4|20
1652212810000|2022-05-10 20:00:10|9856|9848|9856.7|9853.9|9858.8|9853.9|9853.7|9848|8
1652212820000|2022-05-10 20:00:20|9859.5|9851.5|9863.8|9855.8|9864.1|9856.1|9856.4|9851.3|21
1652212830000|2022-05-10 20:00:30|9864|9856|9865.5|9857.5|9867.1|9860.5|9863.3|9856|17
1652212840000|2022-05-10 20:00:40|9865.1|9857.1|9864.1|9856.1|9865.1|9859.2|9862|9855.1|13
1652212850000|2022-05-10 20:00:50|9863.8|9855.8|9863.6|9855.6|9864.1|9856.1|9863.3|9855.3|2
1652212860000|2022-05-10 20:01:00|9864.5|9856.5|9872.8|9864.8|9873.3|9865.3|9864.5|9856.5|17
1652212870000|2022-05-10 20:01:10|9869.7|9866.9|9872.4|9864.4|9876.9|9868.9|9869.7|9863.9|27
1652212880000|2022-05-10 20:01:20|9872.3|9864.3|9869.3|9866.5|9873|9867.5|9869.3|9864.3|4
1652212890000|2022-05-10 20:01:30|9871.8|9863.8|9869.5|9861.5|9871.8|9864.9|9864|9859.8|20
1652212900000|2022-05-10 20:01:40|9869.1|9861.1|9868.1|9860.1|9870.1|9864.1|9866|9860.1|5
1652212910000|2022-05-10 20:01:50|9868.4|9860.4|9868.4|9860.4|9868.7|9860.7|9868.2|9860.2|3
1652212920000|2022-05-10 20:02:00|9865.3|9862.5|9869.4|9861.4|9869.4|9862.5|9865.3|9860|4
1652212930000|2022-05-10 20:02:10|9869.5|9861.5|9869.4|9861.4|9869.5|9861.5|9869.4|9861.4|2
1652212940000|2022-05-10 20:02:20|9869|9861|9868.4|9860.4|9869|9863.5|9866.3|9860.4|1
1652212950000|2022-05-10 20:02:30|9868.5|9860.5|9867.4|9859.4|9869|9863.5|9865.3|9858.4|13
1652212960000|2022-05-10 20:02:40|9868.1|9860.1|9861.6|9858.8|9868.4|9861.5|9860.6|9855.3|8
1652212970000|2022-05-10 20:02:50|9864.4|9856.4|9861.3|9858.5|9864.4|9858.8|9861.3|9856|0
1652212980000|2022-05-10 20:03:00|9864.9|9856.9|9865.2|9857.2|9865.4|9857.4|9864.9|9856.9|2
1652212990000|2022-05-10 20:03:10|9865.4|9857.4|9865.4|9857.4|9865.4|9857.4|9865.2|9857.2|0
1652213000000|2022-05-10 20:03:20|9866.4|9858.4|9864.3|9861.5|9866.9|9861.5|9863.3|9858|7
1652213010000|2022-05-10 20:03:30|9863.9|9861.1|9862.5|9854.5|9866.4|9861.1|9862.5|9854.5|6
1652213020000|2022-05-10 20:03:40|9861.4|9853.4|9859.7|9851.7|9861.4|9853.4|9859.7|9851.7|0
1652213030000|2022-05-10 20:03:50|9859.4|9851.4|9861.4|9853.4|9861.4|9855.5|9858.3|9851.4|6
1652213040000|2022-05-10 20:04:00|9858.9|9856.1|9862.4|9854.4|9862.4|9856.1|9858.9|9854.4|1
1652213050000|2022-05-10 20:04:10|9859.3|9856.5|9862.9|9854.9|9862.9|9856.5|9857.1|9849.1|9
1652213060000|2022-05-10 20:04:20|9861.3|9858.5|9863.4|9855.4|9863.4|9858.5|9860.6|9855.4|4
1652213070000|2022-05-10 20:04:30|9863.7|9855.7|9864.4|9856.4|9864.4|9856.4|9863.7|9855.7|1
1652213080000|2022-05-10 20:04:40|9864.7|9856.7|9865.7|9857.7|9867.9|9859.9|9862.3|9856.7|10
1652213090000|2022-05-10 20:04:50|9866.1|9858.1|9869.4|9861.4|9872.7|9867.2|9864.3|9858.1|6
1652213100000|2022-05-10 20:05:00|9869.5|9861.5|9870.4|9862.4|9871.4|9863.4|9868.4|9860.4|2
1652213110000|2022-05-10 20:05:10|9870.5|9862.5|9873.4|9865.4|9873.9|9865.9|9870.4|9862.4|4
1652213120000|2022-05-10 20:05:20|9873.1|9865.1|9872.9|9864.9|9873.4|9867.5|9869.3|9863.9|5
1652213130000|2022-05-10 20:05:30|9873|9865|9873.7|9865.7|9873.7|9868.1|9870.9|9865|0
1652213140000|2022-05-10 20:05:40|9871.3|9868.5|9871.3|9868.5|9871.3|9868.5|9871.3|9868.5|1
1652213150000|2022-05-10 20:05:50|9871.6|9868.8|9878.4|9870.4|9878.4|9870.4|9871.6|9866.4|4
1652213160000|2022-05-10 20:06:00|9877.7|9869.7|9875.9|9873.1|9879.6|9874.2|9875.8|9869.5|6
1652213170000|2022-05-10 20:06:10|9876.3|9873.5|9876.4|9868.4|9878.7|9873.5|9873.3|9868|6
1652213180000|2022-05-10 20:06:20|9876.5|9868.5|9876.7|9868.7|9876.7|9868.7|9876.5|9868.5|0
1652213190000|2022-05-10 20:06:30|9876.4|9868.4|9873.6|9870.8|9876.4|9870.8|9873.6|9868.4|1
1652213200000|2022-05-10 20:06:40|9872.9|9870.1|9874.4|9866.4|9875.4|9870.1|9872.9|9866.4|2
1652213210000|2022-05-10 20:06:50|9873.3|9870.5|9874.4|9866.4|9875.4|9870.5|9873.3|9866.4|1
1652213220000|2022-05-10 20:07:00|9874.5|9866.5|9876.4|9868.4|9876.4|9870.5|9873.3|9866.5|7
1652213230000|2022-05-10 20:07:10|9876.9|9868.9|9876.9|9868.9|9876.9|9868.9|9876.9|9868.9|1
1652213240000|2022-05-10 20:07:20|9877|9869|9877.4|9869.4|9877.4|9869.4|9877|9869|0
1652213250000|2022-05-10 20:07:30|9877.9|9869.9|9877.4|9869.4|9878.4|9870.4|9877.4|9869.4|2
1652213260000|2022-05-10 20:07:40|9878.5|9870.5|9880|9872|9880|9872|9878.5|9870.5|5
1652213270000|2022-05-10 20:07:50|9880.4|9872.4|9882.4|9874.4|9883.4|9877.5|9879.3|9872.4|4
1652213280000|2022-05-10 20:08:00|9879.6|9876.8|9882.4|9874.4|9883.4|9876.8|9879.6|9873.7|8
1652213290000|2022-05-10 20:08:10|9881.9|9873.9|9882.9|9874.9|9882.9|9874.9|9881.4|9873.4|1
1652213300000|2022-05-10 20:08:20|9883|9875|9883.4|9875.4|9883.4|9875.4|9883|9875|0
1652213310000|2022-05-10 20:08:30|9883.2|9875.2|9883.4|9875.4|9883.4|9875.4|9882.4|9874.4|2
1652213320000|2022-05-10 20:08:40|9883.9|9875.9|9882.9|9874.9|9883.9|9875.9|9882.9|9874.9|2
1652213330000|2022-05-10 20:08:50|9883|9875|9882.9|9874.9|9883.4|9875.4|9882|9874|0
1652213340000|2022-05-10 20:09:00|9882.4|9874.4|9876.7|9868.7|9882.4|9874.4|9874.6|9868.7|8
1652213360000|2022-05-10 20:09:20|9874|9871.2|9874.7|9866.7|9874.7|9871.2|9874|9866.7|5
1652213370000|2022-05-10 20:09:30|9875|9867|9876.1|9868.1|9876.1|9868.1|9875|9867|2
1652213380000|2022-05-10 20:09:40|||||||||2
1652213390000|2022-05-10 20:09:50|9873.6|9870.8|9879.1|9871.1|9879.1|9873.2|9873.6|9868.1|1
1652213400000|2022-05-10 20:10:00|9879.4|9871.4|9878.1|9870.1|9880.1|9874.6|9877|9870.1|2
1652213410000|2022-05-10 20:10:10|9875.4|9872.6|9878.1|9870.1|9878.1|9872.6|9874.6|9869.1|0
1652213420000|2022-05-10 20:10:20|9876.4|9873.6|9876|9873.2|9879.1|9873.6|9876|9870.1|4
1652213430000|2022-05-10 20:10:30|9878.1|9870.1|9878.4|9870.4|9879.1|9872.6|9875|9868.7|1
1652213440000|2022-05-10 20:10:40|9879.1|9871.1|9879.1|9871.1|9879.1|9871.1|9879.1|9871.1|0
1652213450000|2022-05-10 20:10:50|9875.6|9872.8|9878.1|9870.1|9878.1|9872.8|9875.6|9869.1|2
1652213460000|2022-05-10 20:11:00|9879.1|9871.1|9879.1|9871.1|9879.1|9871.1|9879.1|9871.1|1
1652213470000|2022-05-10 20:11:10|||||||||1
1652213480000|2022-05-10 20:11:20|9878.1|9870.1|9879.1|9871.1|9879.1|9874.2|9877|9870.1|7
1652213490000|2022-05-10 20:11:30|9880.1|9872.1|9880.1|9872.1|9880.1|9872.1|9880.1|9872.1|1
1652213500000|2022-05-10 20:11:40|9877|9874.2|9879.1|9871.1|9879.4|9874.2|9876.6|9871.1|1
1652213510000|2022-05-10 20:11:50|9879.4|9871.4|9880.6|9872.6|9880.7|9872.7|9879.4|9871.4|1
1652213520000|2022-05-10 20:12:00|9881.1|9873.1|9882.4|9874.4|9885.4|9879.2|9880|9873.1|31
1652213530000|2022-05-10 20:12:10|9883.2|9875.2|9883.4|9875.4|9883.4|9875.4|9883.2|9875.2|0
1652213540000|2022-05-10 20:12:20|9883.7|9875.7|9878.6|9875.8|9883.7|9876.5|9878.6|9873.1|1
1652213550000|2022-05-10 20:12:30|9881.1|9873.1|9877.1|9869.1|9881.1|9875.8|9874.6|9869.1|4
1652213560000|2022-05-10 20:12:40|9874.6|9871.8|9880.1|9872.1|9881.1|9873.1|9874.6|9869.1|6
1652213570000|2022-05-10 20:12:50|9879.6|9871.6|9879.1|9871.1|9880.1|9872.1|9879.1|9871.1|1
1652213580000|2022-05-10 20:13:00|9879.2|9871.2|9879.4|9871.4|9879.6|9873.8|9876.6|9871.1|0
1652213590000|2022-05-10 20:13:10|9879.2|9871.2|9881.1|9873.1|9881.1|9873.1|9879.1|9871.1|2
1652213600000|2022-05-10 20:13:20|9881.2|9873.2|9881.1|9873.1|9881.8|9875.8|9877.3|9871.4|23
1652213610000|2022-05-10 20:13:30|9880.3|9872.3|9881.1|9873.1|9881.1|9875.7|9877.3|9872.3|0
1652213620000|2022-05-10 20:13:40|9880.4|9872.4|9878.8|9870.8|9880.8|9873.9|9876.7|9869.8|64
1652213630000|2022-05-10 20:13:50|9877.8|9869.8|9877.8|9869.8|9877.8|9869.8|9877.3|9869.3|4
1652213640000|2022-05-10 20:14:00|9877.7|9869.7|9881.8|9873.8|9881.8|9876.3|9877.7|9869.7|1
1652213650000|2022-05-10 20:14:10|9881.5|9873.5|9881.2|9873.2|9881.5|9875.9|9878.7|9873.2|2
1652213660000|2022-05-10 20:14:20|9881.7|9873.7|9881.2|9873.2|9881.8|9873.8|9881.2|9873.2|4
1652213670000|2022-05-10 20:14:30|9881.4|9873.4|9883.1|9875.1|9885.1|9879.2|9878.1|9873.2|119
1652213680000|2022-05-10 20:14:40|9880.3|9877.5|9883.1|9875.1|9883.1|9877.5|9880.3|9874.7|1
1652213700000|2022-05-10 20:15:00|9881.8|9873.8|9881|9878.2|9883.1|9878.2|9881|9873.8|17
1652213710000|2022-05-10 20:15:10|9880.6|9877.8|9887.1|9879.1|9890.1|9884.8|9880.6|9875.1|60
1652213720000|2022-05-10 20:15:20|9887.2|9879.2|9885|9882.2|9887.6|9882.2|9884.6|9879.1|4
1652213730000|2022-05-10 20:15:30|9887.7|9879.7|9887.1|9879.1|9887.7|9881.8|9883.6|9878.1|4
1652213740000|2022-05-10 20:15:40|9882|9879.2|9888.1|9880.1|9889.1|9884.2|9882|9877.1|22
1652213760000|2022-05-10 20:16:00|9885.3|9882.5|9888.1|9880.1|9888.1|9882.5|9885|9880.1|2
1652213770000|2022-05-10 20:16:10|9888.3|9880.3|9885.9|9877.9|9889.1|9883.2|9882.5|9877.1|45
1652213780000|2022-05-10 20:16:20|9886.1|9878.1|9885.6|9882.8|9888.1|9882.8|9884.2|9877.9|0
1652213790000|2022-05-10 20:16:30|9886|9883.2|9888.1|9880.1|9889.1|9883.2|9885|9879.7|2
1652213800000|2022-05-10 20:16:40|||||||||3
1652213810000|2022-05-10 20:16:50|9889.1|9881.1|9889.1|9881.1|9889.3|9881.3|9889.1|9881.1|3
1652213820000|2022-05-10 20:17:00|9889.8|9881.8|9890.4|9882.4|9890.4|9885.2|9888|9881.8|15
1652213830000|2022-05-10 20:17:10|9889.1|9881.1|9889.1|9881.1|9889.1|9881.1|9889.1|9881.1|0
1652213850000|2022-05-10 20:17:30|9886.6|9883.8|9889.1|9881.1|9889.1|9883.8|9886.6|9881.1|0
1652213870000|2022-05-10 20:17:50|9889.6|9881.6|9889.1|9881.1|9889.6|9883.2|9886|9880.4|2
1652213880000|2022-05-10 20:18:00|9888.4|9880.4|9888.4|9880.4|9888.4|9880.4|9888.4|9880.4|4
1652213890000|2022-05-10 20:18:10|9888.1|9880.1|9885.8|9877.8|9888.1|9882|9884.8|9877.8|31
1652213900000|2022-05-10 20:18:20|9885.9|9877.9|9885.2|9877.2|9886.3|9878.3|9885.2|9877.2|7
1652213910000|2022-05-10 20:18:30|9882.7|9879.9|9885.8|9877.8|9885.8|9879.9|9882.7|9877.3|0
1652213940000|2022-05-10 20:19:00|9886.2|9878.2|9887.8|9879.8|9887.8|9882.3|9884.7|9878.2|5
1652213950000|2022-05-10 20:19:10|9885.1|9882.3|9884.7|9881.9|9887.8|9882.3|9884.7|9879.4|0
1652213960000|2022-05-10 20:19:20|9887.8|9879.8|9885.8|9877.8|9887.8|9882.3|9885.1|9877.2|2
1652213980000|2022-05-10 20:19:40|9885.7|9882.9|9890.8|9882.8|9890.8|9884.6|9885.7|9880.3|38
1652213990000|2022-05-10 20:19:50|9891.2|9883.2|9890.8|9882.8|9891.2|9883.2|9890.8|9882.8|8
1652214000000|2022-05-10 20:20:00|9888.7|9885.9|9888.7|9885.9|9888.7|9885.9|9888.7|9885.9|0
1652214010000|2022-05-10 20:20:10|9890.4|9882.4|9891.2|9883.2|9891.2|9883.2|9890.4|9882.4|11
1652214020000|2022-05-10 20:20:20|9888.1|9885.3|9895.1|9887.1|9895.1|9889.2|9888.1|9882.4|60
1652214030000|2022-05-10 20:20:30|9893|9890.2|9895.6|9887.6|9896.4|9891.2|9893|9887.4|7
1652214040000|2022-05-10 20:20:40|9895.1|9887.1|9892.6|9889.8|9895.1|9889.8|9892|9887.1|2
1652214050000|2022-05-10 20:20:50|9895.4|9887.4|9895.1|9887.1|9895.4|9887.4|9895.1|9887.1|0
1652214060000|2022-05-10 20:21:00|9893|9890.2|9896.1|9888.1|9896.1|9890.2|9893|9888.1|3
1652214080000|2022-05-10 20:21:20|9896.6|9888.6|9897.1|9889.1|9897.1|9891.2|9894|9888.1|2
1652214090000|2022-05-10 20:21:30|9896.1|9888.1|9896.1|9888.1|9897.1|9890.8|9893.6|9888.1|2
1652214100000|2022-05-10 20:21:40|9896.3|9888.3|9896.1|9888.1|9897.1|9889.1|9896.1|9888.1|1
1652214110000|2022-05-10 20:21:50|9896.2|9888.2|9897.3|9894.5|9901.3|9895.4|9893.6|9888.1|19
1652214120000|2022-05-10 20:22:00|9897|9894.2|9904.1|9896.1|9905.3|9900.2|9897|9891.6|27
1652214130000|2022-05-10 20:22:10|9904.2|9896.2|9904.1|9896.1|9904.8|9896.8|9904.1|9896.1|2
1652214140000|2022-05-10 20:22:20|9901|9898.2|9902.9|9894.9|9903.1|9898.2|9901|9894.1|2
1652214150000|2022-05-10 20:22:30|9902.8|9894.8|9900.1|9892.1|9902.8|9895.2|9898|9892.1|5
1652214160000|2022-05-10 20:22:40|9899.8|9891.8|9904.1|9896.1|9907.4|9899.4|9898.9|9891.1|15
1652214170000|2022-05-10 20:22:50|9906.1|9898.1|9911|9903|9912.3|9906.5|9906.1|9898.1|46
1652214180000|2022-05-10 20:23:00|9908.9|9906.1|9913|9905|9914|9906.1|9904.9|9900.7|26
1652214190000|2022-05-10 20:23:10|9913.4|9905.4|9909.9|9907.1|9913.4|9907.8|9909.9|9905|2
1652214200000|2022-05-10 20:23:20|9910.9|9908.1|9916|9908|9916.7|9909.8|9910.9|9905|13
1652214210000|2022-05-10 20:23:30|9915.7|9907.7|9912.7|9904.7|9916.4|9909.5|9911.9|9904.7|7
1652214220000|2022-05-10 20:23:40|9911.6|9903.6|9912.8|9904.8|9912.8|9907.4|9910.2|9903.3|6
1652214230000|2022-05-10 20:23:50|9912.7|9904.7|9912|9904|9912.7|9904.7|9908.3|9900.3|9
1652214240000|2022-05-10 20:24:00|9911.3|9903.3|9910.7|9902.7|9911.3|9905.1|9907.6|9902.2|4
1652214250000|2022-05-10 20:24:10|9907.9|9905.1|9910.7|9902.7|9910.7|9905.1|9907.9|9902.7|0
1652214260000|2022-05-10 20:24:20|9907.2|9904.4|9911|9903|9911|9904.8|9906.6|9901.3|9
1652214270000|2022-05-10 20:24:30|9909.7|9906.9|9912|9904|9912|9906.9|9909.7|9903.7|3
1652214280000|2022-05-10 20:24:40|9912.4|9904.4|9919.3|9911.3|9919.7|9911.8|9912.4|9904.4|44
1652214290000|2022-05-10 20:24:50|9917.8|9909.8|9913.3|9910.5|9918.2|9911.1|9913.3|9907.9|9
1652214300000|2022-05-10 20:25:00|9912.9|9910.1|9914|9906|9915.4|9910.1|9910.9|9905.9|9
1652214310000|2022-05-10 20:25:10|9913.9|9905.9|9913|9905|9914.5|9907.8|9909.9|9904.4|4
1652214320000|2022-05-10 20:25:20|9912.9|9904.9|9912.5|9904.5|9913|9905|9911.8|9903.8|15
1652214330000|2022-05-10 20:25:30|9912.4|9904.4|9910|9902|9913.4|9907.8|9909|9901|17
1652214340000|2022-05-10 20:25:40|9908.7|9900.7|9909|9901|9909|9902.8|9905.6|9900.3|7
1652214350000|2022-05-10 20:25:50|9906.3|9903.5|9908|9900|9908.4|9903.5|9905.9|9900|4
1652214360000|2022-05-10 20:26:00|9907.9|9899.9|9901.9|9899.1|9907.9|9900.1|9901.9|9897|10
1652214370000|2022-05-10 20:26:10|9901.7|9898.9|9901|9893|9903|9898.9|9900.9|9893|35
1652214380000|2022-05-10 20:26:20|9898.3|9895.5|9901|9893|9901|9895.5|9898.3|9893|0
1652214390000|2022-05-10 20:26:30|9898.3|9895.5|9900.4|9892.4|9900.6|9895.5|9898.3|9891.5|2
1652214400000|2022-05-10 20:26:40|9897.9|9895.1|9900|9892|9900|9895.1|9896.9|9891.7|7
1652214410000|2022-05-10 20:26:50|9897.6|9894.8|9897.9|9895.1|9900.4|9895.1|9897.6|9892.4|14
1652214420000|2022-05-10 20:27:00|9898.3|9895.5|9897.9|9895.1|9898.3|9895.5|9897.9|9895.1|8
1652214430000|2022-05-10 20:27:10|9900.4|9892.4|9899|9891|9900.4|9892.4|9899|9891|3
1652214440000|2022-05-10 20:27:20|9896.9|9894.1|9900|9892|9900|9894.5|9896.9|9892|26
1652214450000|2022-05-10 20:27:30|9899.7|9891.7|9893.4|9885.4|9899.7|9893.8|9890.6|9885.2|31
1652214460000|2022-05-10 20:27:40|9889.3|9886.5|9891.8|9883.8|9892.1|9886.5|9889.3|9883.8|24
1652214470000|2022-05-10 20:27:50|||||||||1
1652214480000|2022-05-10 20:28:00|9891.3|9883.3|9890.6|9882.6|9891.3|9883.3|9890.6|9882.6|34
1652214490000|2022-05-10 20:28:10|9890.3|9882.3|9879|9871|9890.3|9882.3|9876.7|9869.8|83
1652214500000|2022-05-10 20:28:20|9879.6|9871.6|9881.8|9873.8|9881.8|9873.8|9879.6|9871.6|3
1652214510000|2022-05-10 20:28:30|9883.3|9875.3|9883.3|9875.3|9883.3|9875.3|9883.3|9875.3|1
1652214520000|2022-05-10 20:28:40|9879.7|9876.9|9883.3|9875.3|9883.3|9877.6|9879.7|9875.3|3
1652214530000|2022-05-10 20:28:50|||||||||1
1652214540000|2022-05-10 20:29:00|||||||||2
1652214550000|2022-05-10 20:29:10|9883.1|9875.1|9883.3|9875.3|9883.3|9875.3|9883.1|9875.1|2
1652214560000|2022-05-10 20:29:20|9882.8|9874.8|9882.8|9874.8|9882.8|9874.8|9882.8|9874.8|5
1652214570000|2022-05-10 20:29:30|9883|9875|9883|9875|9883|9875|9883|9875|6
1652214580000|2022-05-10 20:29:40|9883.8|9875.8|9883.8|9875.8|9883.8|9875.8|9883.8|9875.8|0
1652214590000|2022-05-10 20:29:50|9884.1|9876.1|9884.1|9876.1|9884.1|9876.1|9884.1|9876.1|2
1652214600000|2022-05-10 20:30:00|9881.7|9878.9|9873.8|9865.8|9884.3|9878.9|9873.8|9865.8|79
1652214610000|2022-05-10 20:30:10|9873.3|9865.3|9879.3|9871.3|9879.8|9871.8|9869.7|9864.8|43
1652214620000|2022-05-10 20:30:20|9879.4|9871.4|9879.3|9871.3|9880.3|9874.5|9877.3|9871.3|6
1652214630000|2022-05-10 20:30:30|9877.8|9869.8|9878.8|9870.8|9878.8|9871.9|9874.7|9869.5|6
1652214640000|2022-05-10 20:30:40|9879.1|9871.1|9879.3|9871.3|9879.3|9874.1|9876.6|9870.8|4
1652214650000|2022-05-10 20:30:50|9878.8|9870.8|9878.8|9870.8|9878.8|9870.8|9878.8|9870.8|1
1652214660000|2022-05-10 20:31:00|9878.9|9870.9|9879.8|9871.8|9879.8|9871.8|9878.9|9870.9|2
1652214670000|2022-05-10 20:31:10|9880.1|9872.1|9880.8|9872.8|9880.8|9872.8|9880.1|9872.1|2
1652214680000|2022-05-10 20:31:20|9880.9|9872.9|9881.3|9873.3|9881.8|9873.8|9880.9|9872.9|4
1652214690000|2022-05-10 20:31:30|9881.4|9873.4|9880.8|9872.8|9881.8|9873.8|9880.3|9872.3|3
1652214700000|2022-05-10 20:31:40|9880.6|9872.6|9877.7|9874.9|9880.6|9875.9|9877.7|9871.8|3
1652214710000|2022-05-10 20:31:50|9877.3|9874.5|9879.3|9871.3|9879.8|9874.5|9877.3|9870.8|13
1652214720000|2022-05-10 20:32:00|9879.4|9871.4|9879.3|9871.3|9879.4|9871.4|9878.3|9870.3|12
1652214730000|2022-05-10 20:32:10|9875.7|9872.9|9877.3|9869.3|9877.8|9872.9|9872.3|9866.9|6
1652214740000|2022-05-10 20:32:20|9878.3|9870.3|9878.3|9870.3|9878.6|9870.6|9878.3|9870.3|3
1652214750000|2022-05-10 20:32:30|9877.8|9869.8|9873.7|9870.9|9877.8|9871.9|9872.7|9867.1|33
1652214760000|2022-05-10 20:32:40|9876.1|9868.1|9876.7|9868.7|9876.8|9868.8|9876.1|9868.1|0
1652214770000|2022-05-10 20:32:50|9877.1|9869.1|9876.1|9868.1|9877.1|9871.2|9874|9868.1|27
1652214780000|2022-05-10 20:33:00|9873.9|9871.1|9870.1|9862.1|9877|9871.8|9868|9862.1|22
1652214790000|2022-05-10 20:33:10|9867.6|9864.8|9870.2|9862.2|9871.2|9865.2|9867.6|9862.2|5
1652214800000|2022-05-10 20:33:20|9869.7|9861.7|9867.7|9859.7|9871.1|9863.2|9866|9859.7|5
1652214810000|2022-05-10 20:33:30|9867.5|9859.5|9865.7|9857.7|9867.7|9859.7|9860.9|9855.2|18
1652214820000|2022-05-10 20:33:40|9865.5|9857.5|9866.4|9863.6|9869.1|9863.6|9863|9856.7|2
1652214830000|2022-05-10 20:33:50|9866|9863.2|9865.4|9862.6|9868.1|9863.2|9865.4|9860.1|2
1652214840000|2022-05-10 20:34:00|9865|9862.2|9870|9862|9871|9863|9864.4|9859.5|10
1652214850000|2022-05-10 20:34:10|9871|9863|9872.5|9864.5|9872.5|9864.5|9871|9863|15
1652214860000|2022-05-10 20:34:20|9872.2|9864.2|9871.5|9863.5|9872.2|9864.2|9871.5|9863.5|1
1652214880000|2022-05-10 20:34:40|9871.7|9863.7|9874.1|9866.1|9876|9868|9871.7|9863.7|6
1652214890000|2022-05-10 20:34:50|9871.4|9868.6|9872.6|9864.6|9874|9868.6|9871.4|9864.5|1
1652214900000|2022-05-10 20:35:00|9873.1|9865.1|9869.3|9861.3|9873.8|9867.8|9868.7|9861.3|11
1652214910000|2022-05-10 20:35:10|9869.5|9861.5|9871.3|9863.3|9871.3|9865.6|9868.4|9861.5|11
1652214920000|2022-05-10 20:35:20|9868.5|9865.7|9864.3|9856.3|9870.2|9865.7|9864.3|9856.3|19
1652214930000|2022-05-10 20:35:30|9864.5|9856.5|9863.5|9855.5|9866.5|9860.7|9861.6|9855.5|30
1652214940000|2022-05-10 20:35:40|9860.9|9858.1|9862.8|9854.8|9862.8|9858.1|9860.4|9854.8|7
1652214950000|2022-05-10 20:35:50|9859.7|9856.9|9856.3|9848.3|9861.8|9856.9|9855.1|9847.1|49
1652214960000|2022-05-10 20:36:00|9857.3|9849.3|9858.5|9850.5|9859|9852.6|9854.4|9849|5
1652214970000|2022-05-10 20:36:10|9858.7|9850.7|9859|9851|9860|9853.8|9856.6|9850.7|4
1652214980000|2022-05-10 20:36:20|9858.8|9850.8|9855.1|9847.1|9858.8|9850.8|9853|9846.6|5
1652214990000|2022-05-10 20:36:30|9856|9848|9854.1|9846.1|9857.5|9852.1|9852|9845.5|11
1652215000000|2022-05-10 20:36:40|9853.7|9845.7|9852.8|9844.8|9854.1|9848.6|9850.7|9844.8|23
1652215010000|2022-05-10 20:36:50|9850.4|9847.6|9849|9841|9853.5|9847.6|9847.7|9840.8|25
1652215020000|2022-05-10 20:37:00|9849.3|9841.3|9851.3|9843.3|9851.5|9844.8|9847.6|9841.3|10
1652215030000|2022-05-10 20:37:10|9851.5|9843.5|9851.8|9843.8|9851.8|9846.6|9849.1|9843.5|28
1652215040000|2022-05-10 20:37:20|9849.4|9846.6|9851.8|9843.8|9852.2|9846.9|9849.4|9843.8|12
1652215050000|2022-05-10 20:37:30|9849.4|9846.6|9849.4|9846.6|9849.4|9846.6|9849.4|9846.6|1
1652215060000|2022-05-10 20:37:40|9848.3|9845.5|9846.1|9843.3|9851.1|9845.5|9846.1|9840.6|20
1652215070000|2022-05-10 20:37:50|9846.3|9838.3|9847.7|9839.7|9848.2|9840.2|9846.1|9838.1|25
1652215080000|2022-05-10 20:38:00|9848.2|9840.2|9848.2|9840.2|9848.2|9842.7|9845.5|9839.8|2
1652215090000|2022-05-10 20:38:10|9846.1|9843.3|9848.2|9840.2|9848.2|9843.3|9845.4|9839.2|13
1652215100000|2022-05-10 20:38:20|9845.7|9842.9|9846.1|9843.3|9848.6|9843.3|9845.7|9840.6|43
1652215110000|2022-05-10 20:38:30|9846.5|9843.7|9848.6|9840.6|9848.8|9843.7|9846.5|9839.7|7
1652215120000|2022-05-10 20:38:40|9846.1|9843.3|9850.8|9842.8|9851.2|9845.9|9846.1|9842.8|59
1652215140000|2022-05-10 20:39:00|9850.1|9842.1|9850.1|9842.1|9850.1|9844.6|9847.4|9841.8|3
1652215150000|2022-05-10 20:39:10|9850.5|9842.5|9851.2|9843.2|9851.2|9845.6|9848.4|9842.5|21
1652215160000|2022-05-10 20:39:20|9848.1|9845.3|9841.1|9838.3|9848.1|9845.3|9840.7|9835.2|11
1652215170000|2022-05-10 20:39:30|9843.6|9835.6|9841.2|9833.2|9843.6|9838.3|9841.1|9833.1|34
1652215180000|2022-05-10 20:39:40|9841.3|9833.3|9841.1|9838.3|9842.1|9838.3|9840|9833.3|8
1652215190000|2022-05-10 20:39:50|9840.4|9837.6|9839.1|9836.3|9842.6|9837.6|9839.1|9834.6|2
1652215200000|2022-05-10 20:40:00|9841.6|9833.6|9835.5|9832.7|9841.6|9836.3|9835.5|9832.2|16
1652215210000|2022-05-10 20:40:10|9835.1|9832.3|9835.1|9832.3|9835.1|9832.3|9835.1|9832.3|24
1652215220000|2022-05-10 20:40:20|||||||||2
1652215230000|2022-05-10 20:40:30|9836.8|9828.8|9829.1|9826.3|9837.2|9829.2|9828.7|9823.2|45
1652215240000|2022-05-10 20:40:40|9831.6|9823.6|9829.1|9826.3|9831.6|9826.3|9829.1|9823.2|26
1652215250000|2022-05-10 20:40:50|9832|9824|9829.1|9821.1|9835.2|9827.2|9828.1|9820.1|34
1652215260000|2022-05-10 20:41:00|9829.2|9821.2|9826.7|9823.9|9829.2|9823.9|9826.7|9821.2|31
1652215270000|2022-05-10 20:41:10|9827.1|9824.3|9827.4|9824.6|9830.2|9825.3|9827.1|9821.8|9
1652215280000|2022-05-10 20:41:20|9827.1|9824.3|9825.4|9817.4|9829.5|9824.3|9823.4|9816.6|64
1652215290000|2022-05-10 20:41:30|9825.5|9817.5|9832.4|9824.4|9832.4|9824.4|9825.5|9817.5|33
1652215300000|2022-05-10 20:41:40|9831.9|9823.9|9832|9824|9832.4|9824.4|9831.9|9823.9|1
1652215310000|2022-05-10 20:41:50|9832.4|9824.4|9832.4|9824.4|9832.4|9824.4|9832.4|9824.4|0
1652215320000|2022-05-10 20:42:00|9832.5|9824.5|9834.8|9832|9835.9|9832|9832.5|9824.5|5
1652215330000|2022-05-10 20:42:10|||||||||1
1652215340000|2022-05-10 20:42:20|9835.5|9832.7|9838.4|9830.4|9838.4|9832.7|9835.5|9830.4|3
1652215350000|2022-05-10 20:42:30|9837.9|9829.9|9837.9|9829.9|9837.9|9829.9|9837.9|9829.9|1
1652215360000|2022-05-10 20:42:40|9838.9|9830.9|9841.9|9833.9|9842.3|9834.3|9838.9|9830.9|11
1652215370000|2022-05-10 20:42:50|9842.3|9834.3|9841.9|9833.9|9842.4|9837|9839.8|9833.9|3
1652215380000|2022-05-10 20:43:00|9842.4|9834.4|9842.4|9834.4|9842.4|9834.4|9842.4|9834.4|0
1652215390000|2022-05-10 20:43:10|9842.5|9834.5|9840.4|9832.4|9842.9|9834.9|9840.3|9832.3|10
1652215400000|2022-05-10 20:43:20|9840.9|9832.9|9840.9|9832.9|9840.9|9832.9|9840.9|9832.9|0
1652215410000|2022-05-10 20:43:30|9840.8|9832.8|9840.4|9832.4|9840.8|9832.8|9840.4|9832.4|1
1652215420000|2022-05-10 20:43:40|||||||||1
1652215430000|2022-05-10 20:43:50|9841.4|9833.4|9841.4|9833.4|9841.4|9833.4|9841.4|9833.4|2
1652215450000|2022-05-10 20:44:10|9840.7|9832.7|9841.7|9833.7|9841.7|9833.7|9840.7|9832.7|8
1652215460000|2022-05-10 20:44:20|9841.9|9833.9|9843.7|9835.7|9843.8|9835.8|9841.8|9833.8|76
1652215480000|2022-05-10 20:44:40|9841.3|9838.5|9845.3|9837.3|9845.3|9838.5|9841.3|9836.8|47
1652215490000|2022-05-10 20:44:50|9845.2|9837.2|9845.7|9837.7|9845.7|9837.7|9845.2|9837.2|1
1652215500000|2022-05-10 20:45:00|9845.8|9837.8|9846|9838|9847.8|9839.8|9845.8|9837.8|13
1652215510000|2022-05-10 20:45:10|9845.7|9837.7|9844.7|9841.9|9847.2|9842.3|9844.7|9837.7|3
1652215520000|2022-05-10 20:45:20|9845.1|9842.3|9847.8|9839.8|9847.8|9842.3|9845.1|9839.8|3
1652215530000|2022-05-10 20:45:30|9845.7|9842.9|9851.2|9843.2|9851.2|9843.2|9845.7|9842.9|4
1652215540000|2022-05-10 20:45:40|9849.1|9846.3|9854.2|9846.2|9854.2|9848.6|9849.1|9844.4|6
1652215550000|2022-05-10 20:45:50|9852.1|9849.3|9856.2|9848.2|9858.2|9850.2|9852.1|9847.7|37
1652215560000|2022-05-10 20:46:00|9855.2|9847.2|9853.2|9845.2|9855.7|9847.7|9853.2|9845.2|10
1652215570000|2022-05-10 20:46:10|9850.7|9847.9|9853.2|9845.2|9853.2|9847.9|9850.7|9845.2|1
1652215580000|2022-05-10 20:46:20|9850.1|9847.3|9849.2|9841.2|9851.1|9847.3|9849.2|9841.2|12
1652215590000|2022-05-10 20:46:30|9846.7|9843.9|9850.8|9842.8|9851.3|9845.9|9846.7|9841.4|6
1652215600000|2022-05-10 20:46:40|9851.2|9843.2|9854.2|9846.2|9854.2|9849.3|9850.1|9843.2|4
1652215610000|2022-05-10 20:46:50|9851.4|9848.6|9854.2|9846.2|9854.2|9848.6|9851.4|9846.2|1
1652215620000|2022-05-10 20:47:00|9854.5|9846.5|9857.7|9849.7|9858.2|9850.3|9853.1|9846.5|96
1652215630000|2022-05-10 20:47:10|9858.2|9850.2|9853.2|9845.2|9859.2|9853.6|9852.7|9844.7|34
1652215640000|2022-05-10 20:47:20|9850.7|9847.9|9855.2|9847.2|9855.2|9848.3|9850.7|9847.2|2
1652215650000|2022-05-10 20:47:30|9853.8|9845.8|9854.2|9846.2|9854.2|9846.2|9853.8|9845.8|5
1652215670000|2022-05-10 20:47:50|9851.1|9848.3|9853.7|9845.7|9853.7|9848.3|9851.1|9845.2|1
1652215680000|2022-05-10 20:48:00|9854.5|9846.5|9858.2|9850.2|9858.2|9850.2|9854.5|9846.5|5
1652215690000|2022-05-10 20:48:10|9855.2|9852.4|9857.2|9849.2|9857.8|9852.4|9855.2|9848.3|7
1652215700000|2022-05-10 20:48:20|9857.7|9849.7|9857.7|9849.7|9857.7|9849.7|9857.7|9849.7|0
1652215710000|2022-05-10 20:48:30|9857.8|9849.8|9856.2|9848.2|9857.8|9849.8|9855.7|9847.7|2
1652215720000|2022-05-10 20:48:40|9856.5|9848.5|9858.2|9850.2|9858.5|9850.5|9856.5|9848.5|2
1652215730000|2022-05-10 20:48:50|9855.1|9852.3|9859.9|9851.9|9861.2|9854.3|9855.1|9850.2|6
1652215740000|2022-05-10 20:49:00|9861.2|9853.2|9855.7|9847.7|9861.2|9853.2|9855.3|9847.3|7
1652215750000|2022-05-10 20:49:10|9855.5|9847.5|9846|9838|9855.5|9848.9|9845.7|9837.7|14
1652215760000|2022-05-10 20:49:20|9845.7|9837.7|9844.8|9836.8|9848.2|9840.2|9842.1|9836.7|24
1652215770000|2022-05-10 20:49:30|9844.3|9836.3|9845.2|9837.2|9846.2|9838.2|9843.7|9835.7|7
1652215780000|2022-05-10 20:49:40|9845.3|9837.3|9842.7|9834.7|9845.8|9837.8|9842.7|9834.7|11
1652215790000|2022-05-10 20:49:50|9842.2|9834.2|9842.3|9834.3|9842.3|9835.9|9838.7|9833.2|9
1652215800000|2022-05-10 20:50:00|9842.8|9834.8|9841|9833|9842.8|9834.8|9836.1|9830.2|27
1652215810000|2022-05-10 20:50:10|9838.7|9835.9|9843.7|9835.7|9843.7|9835.9|9838.7|9833|2
1652215820000|2022-05-10 20:50:20|9843.5|9835.5|9842.2|9834.2|9843.5|9835.5|9842.2|9834.2|2
1652215830000|2022-05-10 20:50:30|9841.7|9833.7|9840.7|9832.7|9841.7|9833.7|9840.7|9832.7|1
1652215840000|2022-05-10 20:50:40|9840|9832|9839.8|9831.8|9840|9832|9839.7|9831.7|4
1652215860000|2022-05-10 20:51:00|9840.2|9832.2|9849|9841|9849|9841|9840.2|9832.2|4
1652215870000|2022-05-10 20:51:10|9848.5|9840.5|9851.2|9843.2|9851.2|9845.4|9847.7|9839.7|10
1652215880000|2022-05-10 20:51:20|9852.4|9844.4|9851.4|9843.4|9852.7|9844.7|9851.4|9843.4|111
1652215890000|2022-05-10 20:51:30|9851.9|9843.9|9855.4|9847.4|9855.4|9847.4|9851.9|9843.9|2
1652215900000|2022-05-10 20:51:40|9855.7|9847.7|9859.5|9851.5|9859.5|9851.5|9855.7|9847.7|22
1652215910000|2022-05-10 20:51:50|9859.9|9851.9|9859.9|9851.9|9859.9|9851.9|9859.9|9851.9|0
1652215920000|2022-05-10 20:52:00|9860|9852|9862.5|9854.5|9862.7|9857|9859.8|9852|9
1652215930000|2022-05-10 20:52:10|9862.2|9854.2|9863.5|9855.5|9863.5|9857.3|9860.1|9854.2|8
1652215940000|2022-05-10 20:52:20|9860.1|9857.3|9859.4|9851.4|9862.5|9857.3|9859.4|9851.4|5
1652215950000|2022-05-10 20:52:30|9858.4|9850.4|9860.4|9852.4|9860.4|9852.4|9858.4|9850.4|6
1652215960000|2022-05-10 20:52:40|9860.9|9852.9|9862.9|9854.9|9862.9|9854.9|9860.9|9852.9|1
1652215970000|2022-05-10 20:52:50|9860.8|9858|9869.1|9861.1|9869.1|9861.1|9860.8|9855.4|13
1652215980000|2022-05-10 20:53:00|9869.5|9861.5|9867.4|9859.4|9870.9|9864.2|9867|9859.4|6
1652216000000|2022-05-10 20:53:20|9865.6|9857.6|9867.7|9859.7|9867.7|9859.7|9863.9|9855.9|6
1652216010000|2022-05-10 20:53:30|9867.4|9859.4|9868.9|9860.9|9868.9|9862.2|9865|9858.4|2
1652216020000|2022-05-10 20:53:40|9869|9861|9868.9|9860.9|9869.2|9861.2|9868.9|9860.9|1
1652216030000|2022-05-10 20:53:50|9867.9|9859.9|9868.4|9860.4|9868.4|9860.4|9867.9|9859.9|2
1652216040000|2022-05-10 20:54:00|9868.5|9860.5|9864.4|9856.4|9868.5|9860.5|9862.8|9856.4|10
1652216050000|2022-05-10 20:54:10|9863.9|9855.9|9862.2|9854.2|9863.9|9857|9859.8|9854.2|1
1652216070000|2022-05-10 20:54:30|9861.9|9853.9|9870.5|9862.5|9870.5|9862.5|9861.9|9853.9|17
1652216080000|2022-05-10 20:54:40|9870.7|9862.7|9872.4|9864.4|9872.9|9864.9|9870.4|9862.4|4
1652216090000|2022-05-10 20:54:50|9872.7|9864.7|9860.4|9852.4|9872.9|9864.9|9860.4|9852.4|17
1652216100000|2022-05-10 20:55:00|9860.2|9852.2|9859.4|9851.4|9860.2|9852.2|9858.4|9850.4|7
1652216110000|2022-05-10 20:55:10|||||||||1
1652216120000|2022-05-10 20:55:20|9852.8|9850|9859.9|9851.9|9859.9|9851.9|9852.4|9847.1|30
1652216130000|2022-05-10 20:55:30|9859.7|9851.7|9859.9|9851.9|9859.9|9851.9|9859.7|9851.7|1
1652216140000|2022-05-10 20:55:40|9859.4|9851.4|9859.4|9851.4|9859.4|9851.4|9859.4|9851.4|1
1652216150000|2022-05-10 20:55:50|9859.9|9851.9|9858.9|9850.9|9859.9|9851.9|9858.9|9850.9|0
1652216160000|2022-05-10 20:56:00|9855.8|9853|9857.9|9849.9|9857.9|9853|9855.4|9847.4|18
1652216170000|2022-05-10 20:56:10|9857.1|9849.1|9857.1|9849.1|9858.1|9850.1|9857.1|9849.1|153
1652216180000|2022-05-10 20:56:20|9858.1|9850.1|9858.6|9850.6|9859|9851|9858.1|9850.1|6
1652216190000|2022-05-10 20:56:30|9859.3|9851.3|9857.1|9849.1|9859.3|9851.3|9857.1|9849.1|3
1652216220000|2022-05-10 20:57:00|9856.6|9848.6|9856.7|9853.9|9856.7|9853.9|9853|9848.6|7
1652216230000|2022-05-10 20:57:10|9858.7|9850.7|9857.3|9849.3|9858.7|9850.7|9857.3|9849.3|1
1652216240000|2022-05-10 20:57:20|9857.4|9849.4|9855.1|9847.1|9857.8|9849.8|9855.1|9847.1|4
1652216260000|2022-05-10 20:57:40|9855|9847|9854.1|9846.1|9855|9847|9854.1|9846.1|9
1652216270000|2022-05-10 20:57:50|9854|9846|9854|9846|9854|9846|9854|9846|1
1652216280000|2022-05-10 20:58:00|9852.6|9844.6|9852.6|9844.6|9852.6|9844.6|9852.6|9844.6|4
1652216290000|2022-05-10 20:58:10|9852.1|9844.1|9852.1|9844.1|9852.1|9844.1|9852.1|9844.1|0
1652216300000|2022-05-10 20:58:20|9851.6|9843.6|9851.6|9843.6|9851.6|9843.6|9851.6|9843.6|0
1652216310000|2022-05-10 20:58:30|9849.8|9841.8|9847.1|9839.1|9851.1|9843.6|9846|9839.1|19
1652216320000|2022-05-10 20:58:40|9850.1|9842.1|9854.1|9846.1|9854.1|9849.2|9850.1|9842.1|13
1652216330000|2022-05-10 20:58:50|9849.6|9841.6|9849.6|9841.6|9850.4|9842.4|9849.6|9841.6|8
1652216340000|2022-05-10 20:59:00|9849.1|9841.1|9849.3|9841.3|9849.3|9841.3|9848.6|9840.6|7
1652216350000|2022-05-10 20:59:10|9849.6|9841.6|9851.1|9843.1|9851.5|9843.5|9845|9841.6|31
1652216360000|2022-05-10 20:59:20|9851.5|9843.5|9851.1|9843.1|9852.1|9844.1|9851.1|9843.1|3
1652216370000|2022-05-10 20:59:30|9850.5|9842.5|9849|9841|9850.5|9842.5|9849|9841|6
1652216380000|2022-05-10 20:59:40|9849.6|9841.6|9848.4|9840.4|9849.6|9841.6|9848.4|9840.4|3
1652216390000|2022-05-10 20:59:50|9848.8|9840.8|9848.9|9840.9|9849.6|9841.6|9848.8|9840.8|11
1652220000000|2022-05-10 22:00:00|9811.4|9803.4|9811.4|9803.4|9811.4|9803.4|9811.4|9803.4|0
1652220010000|2022-05-10 22:00:10|9811.5|9803.5|9827.1|9819.1|9831.3|9824.9|9810.9|9802.9|117
1652220020000|2022-05-10 22:00:20|9824.7|9816.7|9823.5|9815.5|9824.7|9817.2|9820|9814.8|11
1652220030000|2022-05-10 22:00:30|9823.6|9815.6|9822.8|9814.8|9824|9816|9822.6|9814.6|7
1652220040000|2022-05-10 22:00:40|9820.9|9812.9|9819.4|9811.4|9820.9|9812.9|9819.4|9811.4|2
1652220050000|2022-05-10 22:00:50|9819.7|9811.7|9825.8|9817.8|9825.8|9817.8|9817.7|9811.7|21
1652220060000|2022-05-10 22:01:00|9825.9|9817.9|9832.3|9824.3|9833.3|9825.3|9825.9|9817.9|14
1652220070000|2022-05-10 22:01:10|9832.7|9824.7|9830.3|9822.3|9832.7|9824.7|9829.3|9821.3|7
1652220080000|2022-05-10 22:01:20|9830|9822|9830.2|9822.2|9830.3|9822.3|9829.2|9821.2|3
1652220090000|2022-05-10 22:01:30|||||||||1
1652220110000|2022-05-10 22:01:50|9829.5|9821.5|9830.7|9822.7|9830.7|9822.7|9827.2|9819.2|8
1652220120000|2022-05-10 22:02:00|9830.9|9822.9|9831.2|9823.2|9831.2|9823.2|9830.9|9822.9|6
1652220130000|2022-05-10 22:02:10|9830.7|9822.7|9829.2|9821.2|9830.7|9822.7|9829.2|9821.2|5
1652220140000|2022-05-10 22:02:20|9829.4|9821.4|9830.2|9822.2|9830.2|9822.2|9829.4|9821.4|7
1652220150000|2022-05-10 22:02:30|9828.9|9820.9|9833|9825|9833|9825.8|9826.5|9820.6|36
1652220160000|2022-05-10 22:02:40|9832.6|9824.6|9830|9822|9832.6|9824.6|9830|9822|5
1652220170000|2022-05-10 22:02:50|9829.5|9821.5|9829.5|9821.5|9829.5|9821.5|9829.5|9821.5|6
1652220180000|2022-05-10 22:03:00|9827.4|9824.6|9836.6|9828.6|9837.1|9832.2|9827|9821.5|13
1652220190000|2022-05-10 22:03:10|9836.7|9828.7|9836.6|9828.6|9836.7|9828.7|9836.6|9828.6|1
1652220200000|2022-05-10 22:03:20|9836.7|9828.7|9839.1|9831.1|9839.1|9831.1|9836.7|9828.7|6
1652220210000|2022-05-10 22:03:30|9834.5|9826.5|9834.2|9826.2|9834.5|9826.5|9834.2|9826.2|23
1652220220000|2022-05-10 22:03:40|9834.1|9826.1|9840|9832|9840|9832.6|9833.6|9825.6|9
1652220230000|2022-05-10 22:03:50|9840.5|9832.5|9840.5|9832.5|9840.5|9832.5|9840|9832|2
1652220240000|2022-05-10 22:04:00|9839.4|9831.4|9842|9834|9842|9834|9836.4|9831.4|11
1652220250000|2022-05-10 22:04:10|9838.4|9835.6|9841.3|9833.3|9842.3|9836.9|9838.4|9833.3|3
1652220260000|2022-05-10 22:04:20|9841.2|9833.2|9841.3|9833.3|9841.5|9833.5|9841.2|9833.2|0
1652220270000|2022-05-10 22:04:30|9841|9833|9833|9825|9841|9833|9833|9825|5
1652220280000|2022-05-10 22:04:40|9831.5|9823.5|9831|9823|9833.5|9825.8|9828.6|9822|3
1652220290000|2022-05-10 22:04:50|9831.5|9823.5|9831.5|9823.5|9831.5|9823.5|9831.5|9823.5|2
1652220300000|2022-05-10 22:05:00|9832.5|9824.5|9833|9825|9833|9825|9832.5|9824.5|0
1652220310000|2022-05-10 22:05:10|9834.1|9826.1|9834.5|9826.5|9834.5|9826.5|9834|9826|0
1652220330000|2022-05-10 22:05:30|9834.6|9826.6|9834.5|9826.5|9834.6|9826.6|9834.3|9826.3|6
1652220340000|2022-05-10 22:05:40|9834.7|9826.7|9836.8|9828.8|9836.8|9828.8|9834.7|9826.7|0
1652220360000|2022-05-10 22:06:00|9836.3|9828.3|9836.8|9828.8|9836.8|9828.8|9835.8|9827.8|2
1652220370000|2022-05-10 22:06:10|9837|9829|9837|9829|9837|9829|9835.8|9827.8|6
1652220380000|2022-05-10 22:06:20|9838|9830|9838.1|9830.1|9839|9831|9837.5|9829.5|0
1652220390000|2022-05-10 22:06:30|9838|9830|9840|9832|9840|9833.8|9836.6|9830|26
1652220400000|2022-05-10 22:06:40|9839.9|9831.9|9839.4|9831.4|9839.9|9831.9|9839.4|9831.4|1
1652220420000|2022-05-10 22:07:00|9844.2|9836.2|9844.2|9836.2|9844.2|9836.2|9844.2|9836.2|28
1652220430000|2022-05-10 22:07:10|9843.4|9835.4|9840.7|9832.7|9843.4|9835.4|9840.7|9832.7|6
1652220440000|2022-05-10 22:07:20|9840.9|9832.9|9843|9835|9843|9835|9840.7|9832.7|20
1652220450000|2022-05-10 22:07:30|9843.4|9835.4|9844.2|9836.2|9844.6|9836.6|9843.4|9835.4|4
1652220460000|2022-05-10 22:07:40|9843.7|9835.7|9842.7|9834.7|9843.7|9835.7|9842.7|9834.7|1
1652220470000|2022-05-10 22:07:50|9843.6|9840.8|9846.7|9838.7|9846.7|9840.8|9843.6|9838.7|11
1652220480000|2022-05-10 22:08:00|9847|9839|9846.7|9838.7|9847.7|9839.7|9846.7|9838.7|3
1652220490000|2022-05-10 22:08:10|9847.1|9839.1|9846.7|9838.7|9847.1|9839.1|9846.7|9838.7|5
1652220500000|2022-05-10 22:08:20|||||||||6
1652220510000|2022-05-10 22:08:30|9847|9839|9849.4|9841.4|9849.4|9841.4|9847|9839|3
1652220520000|2022-05-10 22:08:40|||||||||1
1652220530000|2022-05-10 22:08:50|9849.7|9841.7|9850.6|9842.6|9852.2|9844.9|9847.7|9841.7|6
1652220540000|2022-05-10 22:09:00|9850.2|9842.2|9850.7|9842.7|9851|9843|9850.2|9842.2|1
1652220550000|2022-05-10 22:09:10|9850.6|9842.6|9850.2|9842.2|9850.6|9842.6|9850.2|9842.2|0
1652220560000|2022-05-10 22:09:20|9850.4|9842.4|9850.2|9842.2|9850.4|9842.4|9850.2|9842.2|0
1652220570000|2022-05-10 22:09:30|9846.6|9843.8|9847.7|9839.7|9848.7|9843.8|9846.6|9839.7|5
1652220580000|2022-05-10 22:09:40|9844.6|9841.8|9847.7|9839.7|9851.3|9847.5|9844.6|9839.2|34
1652220590000|2022-05-10 22:09:50|9848.2|9840.2|9845.2|9837.2|9848.2|9840.2|9845.2|9837.2|1
1652220600000|2022-05-10 22:10:00|9845.4|9837.4|9854.7|9846.7|9855.2|9847.2|9845.2|9837.2|7
1652220610000|2022-05-10 22:10:10|9854.6|9846.6|9854.2|9846.2|9854.7|9846.7|9854.2|9846.2|1
1652220620000|2022-05-10 22:10:20|9854.1|9846.1|9850.2|9842.2|9854.1|9846.1|9849.6|9841.6|18
1652220630000|2022-05-10 22:10:30|9851.1|9843.1|9851.2|9843.2|9851.2|9843.2|9851.1|9843.1|1
1652220640000|2022-05-10 22:10:40|9851.9|9843.9|9852.7|9844.7|9852.7|9844.7|9851.9|9843.9|1
1652220650000|2022-05-10 22:10:50|9849.6|9846.8|9849.6|9846.8|9851.4|9846.8|9849.6|9843.2|0
1652220660000|2022-05-10 22:11:00|9849.4|9846.6|9849.2|9841.2|9850.8|9846.6|9847.7|9839.7|4
1652220670000|2022-05-10 22:11:10|9847.8|9839.8|9848.4|9840.4|9848.5|9841.8|9844.6|9839.5|7
1652220680000|2022-05-10 22:11:20|9848.9|9840.9|9848.7|9840.7|9848.9|9840.9|9848.7|9840.7|0
1652220700000|2022-05-10 22:11:40|9849.9|9841.9|9849.9|9841.9|9850.9|9842.9|9849.7|9841.7|2
1652220710000|2022-05-10 22:11:50|9849.4|9841.4|9849.4|9841.4|9849.4|9841.4|9849.4|9841.4|0
1652220720000|2022-05-10 22:12:00|9849|9841|9848.9|9840.9|9849|9841|9848.9|9840.9|0
1652220730000|2022-05-10 22:12:10|9845.7|9842.9|9844.6|9841.8|9845.7|9842.9|9844.6|9841.8|3
1652220750000|2022-05-10 22:12:30|9847.7|9839.7|9845.6|9842.8|9848.1|9842.8|9845.6|9839.7|2
1652220760000|2022-05-10 22:12:40|9849.2|9841.2|9849.2|9841.2|9849.2|9841.2|9849.2|9841.2|1
1652220790000|2022-05-10 22:13:10|9849.5|9841.5|9850.2|9842.2|9850.2|9842.2|9849.5|9841.5|1
1652220810000|2022-05-10 22:13:30|9850.7|9842.7|9850.7|9842.7|9850.7|9842.7|9850.7|9842.7|0
1652220870000|2022-05-10 22:14:30|9847.7|9839.7|9847.7|9839.7|9847.7|9839.7|9847.7|9839.7|6
1652220880000|2022-05-10 22:14:40|||||||||1
1652220900000|2022-05-10 22:15:00|9845.6|9842.8|9845.6|9842.8|9845.6|9842.8|9845.6|9842.8|0
1652220930000|2022-05-10 22:15:30|9848.2|9840.2|9847.7|9839.7|9848.2|9840.2|9847.7|9839.7|1
1652220980000|2022-05-10 22:16:20|9847.3|9839.3|9846.7|9838.7|9847.3|9839.3|9844.9|9836.9|3
1652220990000|2022-05-10 22:16:30|9843.7|9840.9|9846.7|9838.7|9846.7|9840.9|9843.7|9838.7|1
1652221000000|2022-05-10 22:16:40|9847|9839|9847.7|9839.7|9847.7|9839.7|9847|9839|0
1652221010000|2022-05-10 22:16:50|9846.7|9838.7|9846.7|9838.7|9846.7|9838.7|9846.7|9838.7|3
1652221020000|2022-05-10 22:17:00|9842.2|9839.4|9844.2|9836.2|9844.8|9839.4|9842.2|9836.2|1
1652221030000|2022-05-10 22:17:10|9843.1|9835.1|9840.7|9832.7|9843.1|9837.2|9839.6|9832.7|10
1652221040000|2022-05-10 22:17:20|9840.2|9832.2|9840.2|9832.2|9840.2|9832.2|9840.2|9832.2|1
1652221050000|2022-05-10 22:17:30|9840.7|9832.7|9836.2|9828.2|9840.7|9832.7|9836.2|9828.2|10
1652221060000|2022-05-10 22:17:40|||||||||1
1652221080000|2022-05-10 22:18:00|9836.7|9828.7|9837.7|9829.7|9839.7|9831.8|9834.6|9828.7|6
1652221090000|2022-05-10 22:18:10|9837.9|9829.9|9840.7|9832.7|9840.7|9832.7|9834.6|9829.9|6
1652221100000|2022-05-10 22:18:20|9842.2|9834.2|9842.3|9834.3|9842.6|9834.6|9842.2|9834.2|1
1652221110000|2022-05-10 22:18:30|9842.5|9834.5|9843.3|9835.3|9843.3|9835.3|9842.3|9834.3|1
1652221120000|2022-05-10 22:18:40|9843.5|9835.5|9843.5|9835.5|9843.5|9835.5|9843.5|9835.5|0
1652221130000|2022-05-10 22:18:50|9843.8|9835.8|9844.3|9836.3|9844.3|9836.3|9843.8|9835.8|0
1652221140000|2022-05-10 22:19:00|9846.2|9838.2|9846.7|9838.7|9846.7|9838.7|9846.2|9838.2|2
1652221160000|2022-05-10 22:19:20|9844.2|9841.4|9844.6|9841.8|9844.6|9841.8|9844.2|9841.4|1
1652221170000|2022-05-10 22:19:30|9847.1|9839.1|9845.3|9837.3|9847.1|9839.1|9845.3|9837.3|1
1652221180000|2022-05-10 22:19:40|9845.7|9837.7|9845.7|9837.7|9845.7|9837.7|9845.7|9837.7|0
1652221220000|2022-05-10 22:20:20|9847.7|9839.7|9846.2|9838.2|9847.7|9839.7|9845.7|9837.7|4
1652221290000|2022-05-10 22:21:30|9846.6|9838.6|9846.7|9838.7|9846.7|9838.7|9846.6|9838.6|7
1652221330000|2022-05-10 22:22:10|9846.6|9838.6|9844.7|9836.7|9846.6|9838.6|9844.2|9836.2|5
1652221350000|2022-05-10 22:22:30|9845.1|9837.1|9845.7|9837.7|9845.7|9837.7|9845.1|9837.1|1
1652221380000|2022-05-10 22:23:00|9845.8|9837.8|9846.7|9838.7|9846.7|9838.7|9845.8|9837.8|1
1652221420000|2022-05-10 22:23:40|9843.9|9841.1|9845.2|9837.2|9845.2|9841.1|9843.9|9837.2|1
1652221480000|2022-05-10 22:24:40|||||||||2
1652221500000|2022-05-10 22:25:00|9845|9837|9841.2|9833.2|9845|9837|9841.2|9833.2|3
1652221510000|2022-05-10 22:25:10|9841|9833|9840.3|9832.3|9841|9833|9840.3|9832.3|0
1652221520000|2022-05-10 22:25:20|9837.8|9835|9837.5|9829.5|9840.3|9835|9836.3|9829|4
1652221530000|2022-05-10 22:25:30|9837|9829|9842.7|9834.7|9842.7|9834.7|9837|9829|4
1652221540000|2022-05-10 22:25:40|9842.5|9834.5|9843.7|9835.7|9844.2|9836.2|9842.5|9834.5|1
1652221560000|2022-05-10 22:26:00|9843.2|9835.2|9842.5|9834.5|9843.2|9836.9|9838.9|9833|4
1652221570000|2022-05-10 22:26:10|9838.9|9836.1|9842|9834|9842|9836.1|9838.9|9834|1
1652221600000|2022-05-10 22:26:40|9841.9|9833.9|9844.2|9836.2|9844.2|9836.2|9841.9|9833.9|1
1652221620000|2022-05-10 22:27:00|9844.7|9836.7|9845|9837|9845|9837|9844.7|9836.7|1
1652221660000|2022-05-10 22:27:40|9845.2|9837.2|9845.2|9837.2|9845.2|9837.2|9845.2|9837.2|0
1652221680000|2022-05-10 22:28:00|9845|9837|9845|9837|9845|9837|9845|9837|2
1652221700000|2022-05-10 22:28:20|9844.5|9836.5|9844.7|9836.7|9844.7|9836.7|9844.5|9836.5|2
1652221740000|2022-05-10 22:29:00|9844.2|9836.2|9844|9836|9844.2|9836.2|9844|9836|0
1652221750000|2022-05-10 22:29:10|9841.8|9839|9843.5|9835.5|9844|9839|9841.8|9835.5|2
1652221770000|2022-05-10 22:29:30|9841.7|9833.7|9840.2|9832.2|9841.7|9835.8|9838.6|9832.2|6
1652221800000|2022-05-10 22:30:00|9840.3|9832.3|9842.2|9834.2|9842.2|9834.2|9840.3|9832.3|5
1652221810000|2022-05-10 22:30:10|9843|9835|9843.2|9835.2|9843.2|9835.2|9843|9835|0
1652221820000|2022-05-10 22:30:20|9845.7|9837.7|9845.2|9837.2|9845.7|9837.7|9845.2|9837.2|4
1652221850000|2022-05-10 22:30:50|9845.3|9837.3|9844.6|9841.8|9847.2|9841.8|9844.2|9837.3|5
1652221860000|2022-05-10 22:31:00|9846.3|9838.3|9846.2|9838.2|9846.3|9838.3|9846.2|9838.2|1
1652221880000|2022-05-10 22:31:20|9849.7|9841.7|9850.7|9842.7|9850.7|9842.7|9849.7|9841.7|9
1652221890000|2022-05-10 22:31:30|9851.7|9843.7|9851.7|9843.7|9851.7|9843.7|9851.2|9843.2|4
1652221900000|2022-05-10 22:31:40|9851.8|9843.8|9851.2|9843.2|9851.8|9843.8|9850.7|9842.7|0
1652221910000|2022-05-10 22:31:50|9850.7|9842.7|9849.7|9841.7|9850.7|9842.7|9849.7|9841.7|3
1652221920000|2022-05-10 22:32:00|9849.5|9841.5|9848.7|9840.7|9849.5|9841.5|9848.3|9840.3|3
1652221930000|2022-05-10 22:32:10|9846.8|9838.8|9846.7|9838.7|9847.7|9841.7|9843.6|9838.7|12
1652221940000|2022-05-10 22:32:20|9846.8|9838.8|9847.2|9839.2|9847.2|9839.2|9846.7|9838.7|1
1652221960000|2022-05-10 22:32:40|9847.7|9839.7|9847.7|9839.7|9847.7|9839.7|9847.7|9839.7|0
1652221980000|2022-05-10 22:33:00|9847.8|9839.8|9848.5|9840.5|9848.5|9840.5|9847.8|9839.8|0
1652222020000|2022-05-10 22:33:40|9850.5|9842.5|9849.7|9841.7|9850.5|9842.5|9849.7|9841.7|2
1652222040000|2022-05-10 22:34:00|9851|9843|9850.2|9842.2|9851|9843|9850.2|9842.2|0
1652222050000|2022-05-10 22:34:10|9850.4|9842.4|9850.6|9842.6|9852.2|9844.2|9850.4|9842.4|9
1652222070000|2022-05-10 22:34:30|9850.1|9842.1|9850.1|9842.1|9850.1|9842.1|9850.1|9842.1|0
1652222100000|2022-05-10 22:35:00|9850.3|9842.3|9851.1|9843.1|9852.1|9844.1|9850.3|9842.3|3
1652222110000|2022-05-10 22:35:10|9851.3|9843.3|9852.6|9844.6|9853.1|9845.1|9851.3|9843.3|3
1652222120000|2022-05-10 22:35:20|9852.8|9844.8|9853.1|9845.1|9853.3|9845.3|9852.8|9844.8|0
1652222140000|2022-05-10 22:35:40|9853|9845|9854.3|9846.3|9854.3|9848.7|9851.5|9845|2
1652222160000|2022-05-10 22:36:00|9854.6|9846.6|9854.6|9846.6|9854.6|9846.6|9854.6|9846.6|0
1652222170000|2022-05-10 22:36:10|9855|9847|9854.6|9846.6|9855.1|9847.1|9854.6|9846.6|6
1652222190000|2022-05-10 22:36:30|9855.1|9847.1|9855.1|9847.1|9855.1|9847.1|9855.1|9847.1|1
1652222200000|2022-05-10 22:36:40|9852.8|9850|9855.5|9847.5|9855.9|9850|9852.8|9845.7|1
1652222210000|2022-05-10 22:36:50|9855.6|9847.6|9855.6|9847.6|9855.6|9847.6|9855.6|9847.6|1
1652222220000|2022-05-10 22:37:00|9855.5|9847.5|9855.1|9847.1|9858.1|9852.5|9854.2|9847.1|20
1652222230000|2022-05-10 22:37:10|9855.5|9847.5|9854.6|9846.6|9855.6|9847.6|9854.6|9846.6|6
1652222250000|2022-05-10 22:37:30|9854.8|9846.8|9855.1|9847.1|9855.1|9847.1|9854.8|9846.8|0
1652222270000|2022-05-10 22:37:50|9854.6|9846.6|9854.6|9846.6|9854.6|9846.6|9854.6|9846.6|1
1652222290000|2022-05-10 22:38:10|9854.1|9846.1|9854.1|9846.1|9854.1|9846.1|9854.1|9846.1|5
1652222300000|2022-05-10 22:38:20|9854|9846|9854.6|9846.6|9854.6|9846.6|9854|9846|0
1652222320000|2022-05-10 22:38:40|9854.1|9846.1|9855|9847|9855|9847|9854.1|9846.1|4
1652222330000|2022-05-10 22:38:50|9853.8|9845.8|9844.5|9836.5|9853.8|9846.8|9843.3|9835.3|14
1652222340000|2022-05-10 22:39:00|9845|9837|9846|9838|9846.1|9838.1|9845|9837|7
1652222350000|2022-05-10 22:39:10|9846.5|9838.5|9845.5|9837.5|9846.5|9838.5|9845.5|9837.5|3
1652222360000|2022-05-10 22:39:20|9845.6|9837.6|9845.6|9837.6|9845.6|9837.6|9845.6|9837.6|0
1652222400000|2022-05-10 22:40:00|9844.5|9841.7|9847|9839|9847|9841.7|9844.5|9839|2
1652222410000|2022-05-10 22:40:10|9845.6|9837.6|9842.6|9834.6|9845.6|9837.6|9842.6|9834.6|2
1652222440000|2022-05-10 22:40:40|9842.8|9834.8|9844|9836|9844|9838.5|9841.3|9834.8|2
1652222460000|2022-05-10 22:41:00|9844.8|9836.8|9846.6|9838.6|9846.6|9838.6|9844.8|9836.8|3
1652222490000|2022-05-10 22:41:30|9846.5|9838.5|9845.1|9837.1|9846.5|9838.5|9844.1|9836.1|6
1652222500000|2022-05-10 22:41:40|9845.3|9837.3|9849|9841|9849.5|9841.5|9845.3|9837.3|9
1652222510000|2022-05-10 22:41:50|9849.5|9841.5|9851.1|9843.1|9851.1|9843.1|9849.5|9841.5|0
1652222520000|2022-05-10 22:42:00|9851.3|9843.3|9851.1|9843.1|9851.3|9843.3|9851.1|9843.1|0
1652222530000|2022-05-10 22:42:10|9851.6|9843.6|9851.6|9843.6|9851.6|9843.6|9851.6|9843.6|3
1652222610000|2022-05-10 22:43:30|9851.5|9848.7|9857.1|9849.1|9857.1|9851.5|9851.5|9846.4|7
1652222620000|2022-05-10 22:43:40|9855.7|9847.7|9855|9847|9855.7|9847.7|9855|9847|6
1652222640000|2022-05-10 22:44:00|9855.6|9847.6|9855.6|9847.6|9855.6|9847.6|9855.6|9847.6|1
1652222670000|2022-05-10 22:44:30|||||||||1
1652222680000|2022-05-10 22:44:40|9855.1|9847.1|9855.5|9847.5|9855.5|9847.5|9855.1|9847.1|1
1652222690000|2022-05-10 22:44:50|9854.4|9846.4|9855.5|9847.5|9855.5|9847.5|9854.4|9846.4|5
1652222700000|2022-05-10 22:45:00|9852.3|9849.5|9853.3|9845.3|9855.5|9849.5|9852.3|9845.1|1
1652222710000|2022-05-10 22:45:10|9853.1|9845.1|9853.1|9845.1|9853.1|9845.1|9853.1|9845.1|1
1652222730000|2022-05-10 22:45:30|9853.5|9845.5|9850.6|9847.8|9853.5|9847.8|9850.6|9845.5|0
1652222740000|2022-05-10 22:45:40|9849.5|9846.7|9853.6|9845.6|9854.1|9847.8|9849.5|9845.1|2
1652222750000|2022-05-10 22:45:50|9854.1|9846.1|9854.1|9846.1|9854.1|9846.1|9854.1|9846.1|1
1652222760000|2022-05-10 22:46:00|9854|9846|9854.1|9846.1|9854.1|9847.7|9850.5|9845.2|1
1652222790000|2022-05-10 22:46:30|9854.5|9846.5|9855.7|9847.7|9855.7|9847.7|9854.5|9846.5|2
1652222800000|2022-05-10 22:46:40|9856.1|9848.1|9856.1|9848.1|9856.1|9848.1|9856.1|9848.1|0
1652222820000|2022-05-10 22:47:00|9856.2|9848.2|9856.6|9848.6|9856.6|9848.6|9856.2|9848.2|0
1652222830000|2022-05-10 22:47:10|9855.8|9847.8|9853.3|9845.3|9855.8|9847.8|9852.6|9844.6|4
1652222840000|2022-05-10 22:47:20|9855.1|9847.1|9856.1|9848.1|9856.1|9848.1|9855.1|9847.1|0
1652222900000|2022-05-10 22:48:20|9855|9847|9855|9847|9855|9847|9855|9847|2
1652222910000|2022-05-10 22:48:30|9854.6|9846.6|9854.1|9846.1|9854.6|9846.6|9854.1|9846.1|0
1652222920000|2022-05-10 22:48:40|9851|9848.2|9853.7|9845.7|9854|9848.2|9851|9845.3|1
1652222930000|2022-05-10 22:48:50|9852.3|9844.3|9852.3|9844.3|9852.3|9844.3|9852.3|9844.3|3
1652222940000|2022-05-10 22:49:00|9852|9844|9852|9844|9852|9844|9852|9844|0
1652222950000|2022-05-10 22:49:10|||||||||1
1652223010000|2022-05-10 22:50:10|9847.9|9839.9|9846.6|9838.6|9847.9|9839.9|9846.5|9838.5|7
1652223060000|2022-05-10 22:51:00|9846.5|9838.5|9845.6|9837.6|9846.5|9838.7|9841.5|9836.5|6
1652223070000|2022-05-10 22:51:10|9842.9|9840.1|9845.6|9837.6|9845.6|9840.1|9841.5|9836.6|2
1652223110000|2022-05-10 22:51:50|||||||||1
1652223130000|2022-05-10 22:52:10|9844.5|9836.5|9844.5|9836.5|9845|9837|9843.8|9835.8|9
1652223150000|2022-05-10 22:52:30|9844.6|9836.6|9845|9837|9845|9837|9844.6|9836.6|0
1652223160000|2022-05-10 22:52:40|9842|9839.2|9845|9837|9845|9839.2|9842|9836.6|2
1652223180000|2022-05-10 22:53:00|9845.1|9837.1|9845.1|9837.1|9845.1|9837.1|9845.1|9837.1|1
1652223190000|2022-05-10 22:53:10|9845.2|9837.2|9845.2|9837.2|9845.2|9837.2|9845.2|9837.2|0
1652223200000|2022-05-10 22:53:20|9845.7|9837.7|9845.7|9837.7|9845.7|9837.7|9845.7|9837.7|1
1652223230000|2022-05-10 22:53:50|||||||||1
1652223240000|2022-05-10 22:54:00|9845.6|9837.6|9842.6|9834.6|9845.6|9837.6|9841.6|9833.6|4
1652223250000|2022-05-10 22:54:10|9842.2|9834.2|9841.2|9833.2|9842.2|9834.2|9841.2|9833.2|2
1652223260000|2022-05-10 22:54:20|9841.6|9833.6|9841.6|9833.6|9841.7|9833.7|9841.6|9833.6|2
1652223280000|2022-05-10 22:54:40|9842.1|9834.1|9841.6|9833.6|9842.1|9834.1|9841.6|9833.6|6
1652223290000|2022-05-10 22:54:50|9840.2|9832.2|9840.1|9832.1|9840.2|9832.2|9840.1|9832.1|4
1652223300000|2022-05-10 22:55:00|9835.5|9832.7|9836.6|9828.6|9838.1|9832.7|9835.5|9828.6|4
1652223310000|2022-05-10 22:55:10|9836.5|9828.5|9836.1|9828.1|9836.5|9828.5|9835.7|9827.7|3
1652223320000|2022-05-10 22:55:20|||||||||1
1652223340000|2022-05-10 22:55:40|||||||||1
1652223350000|2022-05-10 22:55:50|9840.5|9832.5|9840.5|9832.5|9840.5|9832.5|9840.5|9832.5|9
1652223360000|2022-05-10 22:56:00|9840.3|9832.3|9840.5|9832.5|9841|9833|9839.1|9831.1|5
1652223370000|2022-05-10 22:56:10|9841.7|9833.7|9841.6|9833.6|9842.1|9835.8|9838.6|9833.6|8
1652223380000|2022-05-10 22:56:20|9841.8|9833.8|9842.9|9834.9|9842.9|9834.9|9841.8|9833.8|0
1652223390000|2022-05-10 22:56:30|||||||||1
1652223400000|2022-05-10 22:56:40|9839.8|9837|9841.1|9833.1|9841.2|9837|9839.8|9833.1|1
1652223410000|2022-05-10 22:56:50|9838.2|9835.4|9841.6|9833.6|9841.6|9835.4|9837.5|9833.6|1
1652223420000|2022-05-10 22:57:00|9840.6|9832.6|9840.6|9832.6|9840.6|9832.6|9840.6|9832.6|6
1652223430000|2022-05-10 22:57:10|9841.1|9833.1|9841.1|9833.1|9841.1|9833.1|9841.1|9833.1|0
1652223440000|2022-05-10 22:57:20|9840.9|9832.9|9839.1|9831.1|9840.9|9832.9|9839.1|9831.1|2
1652223460000|2022-05-10 22:57:40|9839.4|9831.4|9839.6|9831.6|9839.6|9831.6|9839.4|9831.4|12
1652223470000|2022-05-10 22:57:50|9839.1|9831.1|9838.1|9830.1|9839.1|9831.1|9838.1|9830.1|1
1652223500000|2022-05-10 22:58:20|||||||||1
1652223510000|2022-05-10 22:58:30|9838.4|9830.4|9840.1|9832.1|9840.1|9832.1|9838.4|9830.4|1
1652223520000|2022-05-10 22:58:40|9840.2|9832.2|9840.1|9832.1|9840.2|9832.2|9840.1|9832.1|1
1652223540000|2022-05-10 22:59:00|9837.2|9834.4|9840.1|9832.1|9840.1|9834.4|9837.2|9832.1|1
1652223550000|2022-05-10 22:59:10|9839.9|9831.9|9839.4|9831.4|9839.9|9831.9|9839.4|9831.4|3
1652223560000|2022-05-10 22:59:20|||||||||1
1652223570000|2022-05-10 22:59:30|9839.1|9831.1|9839.1|9831.1|9839.1|9831.1|9839.1|9831.1|1
1652223580000|2022-05-10 22:59:40|9838.1|9830.1|9838.1|9830.1|9838.1|9830.1|9838.1|9830.1|0
1652223590000|2022-05-10 22:59:50|9837.9|9829.9|9837.1|9829.1|9837.9|9829.9|9837.1|9829.1|2
1652223600000|2022-05-10 23:00:00|9836.9|9828.9|9838.6|9830.6|9838.6|9830.6|9836.9|9828.9|4
1652223630000|2022-05-10 23:00:30|9838.7|9830.7|9839.1|9831.1|9839.1|9831.1|9838.7|9830.7|0
1652223640000|2022-05-10 23:00:40|9836.2|9833.4|9838.1|9830.1|9838.8|9833.4|9836.2|9830.1|3
1652223660000|2022-05-10 23:01:00|||||||||3
1652223680000|2022-05-10 23:01:20|9839.1|9831.1|9840.1|9832.1|9840.2|9832.2|9839.1|9831.1|4
1652223690000|2022-05-10 23:01:30|9839.1|9831.1|9839.1|9831.1|9839.1|9831.1|9839.1|9831.1|0
1652223700000|2022-05-10 23:01:40|9839.2|9831.2|9839.6|9831.6|9839.6|9831.6|9839.2|9831.2|1
1652223710000|2022-05-10 23:01:50|9837.1|9834.3|9843.1|9835.1|9843.1|9835.1|9837.1|9833.1|5
1652223720000|2022-05-10 23:02:00|9842.7|9834.7|9844.6|9836.6|9844.6|9836.6|9842.1|9834.1|3
1652223730000|2022-05-10 23:02:10|9841.6|9838.8|9844.6|9836.6|9844.6|9838.8|9841.6|9836.6|1
1652223760000|2022-05-10 23:02:40|9841.6|9838.8|9842.6|9834.6|9844|9838.8|9841.6|9834.6|1
1652223770000|2022-05-10 23:02:50|9840.1|9837.3|9842.6|9834.6|9844.6|9837.3|9839.5|9834.6|5
1652223780000|2022-05-10 23:03:00|9842.4|9834.4|9841.6|9833.6|9842.4|9834.4|9841.6|9833.6|1
1652223800000|2022-05-10 23:03:20|9841.8|9833.8|9841.9|9833.9|9841.9|9833.9|9841.6|9833.6|2
1652223810000|2022-05-10 23:03:30|9842.1|9834.1|9842.1|9834.1|9842.1|9834.1|9842.1|9834.1|0
1652223820000|2022-05-10 23:03:40|9841.9|9833.9|9841.9|9833.9|9841.9|9833.9|9841.9|9833.9|1
1652223830000|2022-05-10 23:03:50|9842.3|9834.3|9844.1|9836.1|9844.2|9836.2|9842.3|9834.3|2
1652223840000|2022-05-10 23:04:00|||||||||1
1652223850000|2022-05-10 23:04:10|9840.5|9837.7|9842.4|9834.4|9842.8|9837.7|9840.5|9834.4|1
1652223860000|2022-05-10 23:04:20|9840.1|9837.3|9837.8|9835|9842.4|9837.3|9837.8|9833.3|3
1652223870000|2022-05-10 23:04:30|9837.5|9834.7|9837.5|9834.7|9837.5|9834.7|9837.5|9834.7|0
1652223880000|2022-05-10 23:04:40|9840.2|9832.2|9840.2|9832.2|9840.2|9832.2|9840.1|9832.1|1
1652223890000|2022-05-10 23:04:50|9840.8|9832.8|9840.9|9832.9|9840.9|9832.9|9840.8|9832.8|0
1652223940000|2022-05-10 23:05:40|||||||||1
1652223950000|2022-05-10 23:05:50|9839.6|9831.6|9839.6|9831.6|9839.6|9831.6|9839.6|9831.6|1
1652223960000|2022-05-10 23:06:00|9839.4|9831.4|9839.8|9831.8|9839.8|9831.8|9839.4|9831.4|2
1652223970000|2022-05-10 23:06:10|9839.5|9831.5|9839.6|9831.6|9839.6|9833.1|9834.8|9829.3|7
1652223980000|2022-05-10 23:06:20|9839.4|9831.4|9837.9|9829.9|9839.4|9831.4|9837.9|9829.9|0
1652223990000|2022-05-10 23:06:30|9834.8|9832|9834.8|9832|9834.8|9832|9834.8|9832|0
1652224000000|2022-05-10 23:06:40|9835.2|9832.4|9837.9|9829.9|9837.9|9832.4|9835.2|9829.9|1
1652224010000|2022-05-10 23:06:50|9835.2|9832.4|9835.2|9832.4|9835.2|9832.4|9834.8|9832|0
1652224020000|2022-05-10 23:07:00|9834.8|9832|9837.3|9829.3|9837.9|9832.4|9834.8|9828.9|12
1652224030000|2022-05-10 23:07:10|9833.8|9831|9836.3|9828.3|9836.3|9831|9833.8|9828.3|3
1652224040000|2022-05-10 23:07:20|9833.5|9830.7|9837.3|9829.3|9837.8|9832|9833.5|9828.3|5
1652224050000|2022-05-10 23:07:30|9837.6|9829.6|9837.8|9829.8|9837.8|9829.8|9837.6|9829.6|1
1652224060000|2022-05-10 23:07:40|9837.6|9829.6|9837.3|9829.3|9837.6|9829.6|9837.3|9829.3|4
1652224080000|2022-05-10 23:08:00|9837.4|9829.4|9837.4|9829.4|9837.4|9829.4|9837.4|9829.4|0
1652224090000|2022-05-10 23:08:10|9837.8|9829.8|9840.4|9832.4|9840.4|9832.4|9837.8|9829.8|4
1652224100000|2022-05-10 23:08:20|||||||||1
1652224120000|2022-05-10 23:08:40|9840.9|9832.9|9841.3|9833.3|9841.3|9833.3|9840.9|9832.9|1
1652224130000|2022-05-10 23:08:50|9840.8|9832.8|9841.4|9833.4|9841.4|9833.4|9840.8|9832.8|1
1652224140000|2022-05-10 23:09:00|9841.5|9833.5|9841.5|9833.5|9841.5|9833.5|9841.5|9833.5|0
1652224180000|2022-05-10 23:09:40|9843.2|9835.2|9843.5|9835.5|9843.5|9835.5|9843.2|9835.2|2
1652224190000|2022-05-10 23:09:50|9843.7|9835.7|9843.7|9835.7|9843.7|9835.7|9843.7|9835.7|1
1652224200000|2022-05-10 23:10:00|9844.5|9836.5|9846.9|9838.9|9846.9|9842|9844.2|9836.5|6
1652224210000|2022-05-10 23:10:10|9846.5|9838.5|9845.5|9837.5|9846.5|9841|9843.4|9837.5|1
1652224220000|2022-05-10 23:10:20|9846.6|9838.6|9847.5|9839.5|9847.9|9842.4|9844.4|9838.6|4
1652224230000|2022-05-10 23:10:30|9844.8|9842|9844.4|9841.6|9847.9|9842|9844.4|9839|4
1652224240000|2022-05-10 23:10:40|9847.3|9839.3|9848.5|9840.5|9848.5|9842.9|9845.7|9839.3|4
1652224250000|2022-05-10 23:10:50|9849|9841|9848.4|9840.4|9849.3|9843.9|9846.7|9840.4|1
1652224260000|2022-05-10 23:11:00|9848.9|9840.9|9848.9|9840.9|9848.9|9840.9|9848.9|9840.9|4
1652224290000|2022-05-10 23:11:30|9845.9|9843.1|9849|9841|9849|9843.1|9845.9|9841|3
1652224310000|2022-05-10 23:11:50|9848.7|9840.7|9848.7|9840.7|9848.7|9840.7|9848.7|9840.7|0
1652224320000|2022-05-10 23:12:00|9848.5|9840.5|9849|9841|9849|9843.4|9846.2|9840.5|2
1652224330000|2022-05-10 23:12:10|9845.4|9842.6|9845.4|9842.6|9845.4|9842.6|9845.4|9842.6|0
1652224360000|2022-05-10 23:12:40|9847.8|9839.8|9846.4|9838.4|9847.8|9840.7|9843.5|9838|10
1652224410000|2022-05-10 23:13:30|9846|9838|9846.4|9838.4|9846.4|9838.4|9846|9838|1
1652224430000|2022-05-10 23:13:50|9845.9|9837.9|9843.5|9835.5|9845.9|9837.9|9843.5|9835.5|2
1652224440000|2022-05-10 23:14:00|9840.5|9837.7|9842.5|9834.5|9843.9|9837.7|9840.5|9834.5|3
1652224450000|2022-05-10 23:14:10|9842|9834|9842.9|9834.9|9843|9835|9842|9834|3
1652224490000|2022-05-10 23:14:50|9842.4|9834.4|9839.5|9831.5|9842.4|9834.4|9839.5|9831.5|3
1652224520000|2022-05-10 23:15:20|9837|9834.2|9840|9832|9840|9834.2|9837|9831|2
1652224530000|2022-05-10 23:15:30|9837.2|9834.4|9839.9|9831.9|9840|9834.4|9837.2|9831.8|4
1652224540000|2022-05-10 23:15:40|9839.8|9831.8|9839.5|9831.5|9839.8|9833.7|9836.5|9831.5|2
1652224560000|2022-05-10 23:16:00|||||||||1
1652224600000|2022-05-10 23:16:40|||||||||1
1652224620000|2022-05-10 23:17:00|9839.4|9831.4|9839|9831|9839.4|9831.4|9839|9831|2
1652224630000|2022-05-10 23:17:10|9836.2|9833.4|9836.2|9833.4|9836.2|9833.4|9836.2|9833.4|0
1652224650000|2022-05-10 23:17:30|9835.4|9832.6|9835.4|9832.6|9835.4|9832.6|9835.4|9832.6|0
1652224660000|2022-05-10 23:17:40|9838.5|9830.5|9840|9832|9840|9832|9838.5|9830.5|2
1652224710000|2022-05-10 23:18:30|9837.1|9834.3|9840|9832|9840|9834.3|9837.1|9832|3
1652224720000|2022-05-10 23:18:40|9840.1|9832.1|9840.5|9832.5|9840.5|9832.5|9840.1|9832.1|1
1652224730000|2022-05-10 23:18:50|9838.4|9835.6|9840|9832|9840|9835.6|9838.4|9832|1
1652224740000|2022-05-10 23:19:00|9836.4|9833.6|9840|9832|9840|9833.6|9836.4|9831.5|3
1652224750000|2022-05-10 23:19:10|9837.1|9834.3|9837.1|9834.3|9837.1|9834.3|9837.1|9834.3|0
1652224760000|2022-05-10 23:19:20|9836.4|9833.6|9840|9832|9840|9834.3|9836.4|9831.1|2
1652224770000|2022-05-10 23:19:30|9839.1|9831.1|9839.1|9831.1|9839.1|9831.1|9839.1|9831.1|0
1652224780000|2022-05-10 23:19:40|9840|9832|9838.5|9830.5|9840|9832|9838.5|9830.5|4
1652224790000|2022-05-10 23:19:50|9839|9831|9839.5|9831.5|9839.5|9831.5|9839|9831|0
1652224800000|2022-05-10 23:20:00|9836.9|9834.1|9840|9832|9840|9834.1|9836.9|9832|1
1652224810000|2022-05-10 23:20:10|9840.1|9832.1|9839.7|9831.7|9840.5|9834.6|9837.4|9831.7|3
1652224820000|2022-05-10 23:20:20|9839.4|9831.4|9833.4|9830.6|9839.4|9833.7|9833.4|9828.5|1
1652224830000|2022-05-10 23:20:30|9835.5|9827.5|9832.4|9829.6|9835.5|9829.6|9832.4|9827.5|0
1652224840000|2022-05-10 23:20:40|9834.9|9826.9|9834.9|9826.9|9834.9|9826.9|9834.9|9826.9|1
1652224850000|2022-05-10 23:20:50|9836.7|9828.7|9837.4|9829.4|9837.4|9829.4|9834.9|9826.9|2
1652224860000|2022-05-10 23:21:00|9834.2|9831.4|9836.4|9828.4|9838|9831.4|9834.2|9827.9|3
1652224870000|2022-05-10 23:21:10|9834.9|9826.9|9834.5|9826.5|9834.9|9826.9|9834.5|9826.5|0
1652224880000|2022-05-10 23:21:20|9831.4|9828.6|9834.5|9826.5|9834.5|9829|9831.4|9826.4|1
1652224890000|2022-05-10 23:21:30|9831.4|9828.6|9834|9826|9834|9828.6|9831.4|9825.5|4
1652224920000|2022-05-10 23:22:00|||||||||1
1652224930000|2022-05-10 23:22:10|9834.1|9826.1|9834.1|9826.1|9834.1|9826.1|9834.1|9826.1|2
1652224940000|2022-05-10 23:22:20|9834.6|9826.6|9834.6|9826.6|9834.6|9826.6|9834.6|9826.6|0
1652224960000|2022-05-10 23:22:40|9834.9|9826.9|9837|9829|9837.4|9829.4|9834.9|9826.9|4
1652224970000|2022-05-10 23:22:50|||||||||1
1652224980000|2022-05-10 23:23:00|9833.9|9831.1|9837|9829|9837|9831.1|9833.9|9829|2
1652225010000|2022-05-10 23:23:30|9833.9|9831.1|9837.6|9829.6|9837.6|9831.1|9833.9|9829.4|2
1652225020000|2022-05-10 23:23:40|9837.5|9829.5|9838|9830|9838.1|9831.6|9834.4|9829|1
1652225040000|2022-05-10 23:24:00|9834.4|9831.6|9838.5|9830.5|9838.5|9831.6|9834.4|9829.5|1
1652225060000|2022-05-10 23:24:20|9838.6|9830.6|9839.5|9831.5|9839.6|9831.6|9838.6|9830.6|2
1652225070000|2022-05-10 23:24:30|9839.6|9831.6|9839.6|9831.6|9840|9832|9839.6|9831.6|0
1652225100000|2022-05-10 23:25:00|9840|9832|9840.1|9832.1|9841.1|9833.1|9840|9832|1
1652225160000|2022-05-10 23:26:00|9839.5|9831.5|9838.1|9830.1|9840.1|9832.1|9838|9830|6
1652225170000|2022-05-10 23:26:10|9835.1|9832.3|9838|9830|9838.1|9832.3|9835.1|9830|1
1652225190000|2022-05-10 23:26:30|9838.1|9830.1|9840|9832|9840.1|9832.1|9838.1|9830.1|2
1652225200000|2022-05-10 23:26:40|9839.6|9831.6|9839.6|9831.6|9840.1|9832.1|9839.6|9831.6|0
1652225220000|2022-05-10 23:27:00|9840.5|9832.5|9840.1|9832.1|9840.5|9832.5|9840.1|9832.1|5
1652225230000|2022-05-10 23:27:10|||||||||1
1652225240000|2022-05-10 23:27:20|9840.6|9832.6|9842.6|9834.6|9843.1|9835.1|9840.6|9832.6|2
1652225250000|2022-05-10 23:27:30|9842.8|9834.8|9843.5|9835.5|9843.5|9835.5|9842.8|9834.8|0
1652225280000|2022-05-10 23:28:00|9840.8|9838|9842|9834|9843.2|9838|9840.8|9834|4
1652225290000|2022-05-10 23:28:10|9839.1|9836.3|9841.6|9833.6|9842|9836.3|9839.1|9833.5|4
1652225300000|2022-05-10 23:28:20|9842|9834|9843.1|9835.1|9843.1|9836.9|9839.7|9834|0
1652225310000|2022-05-10 23:28:30|9840.4|9837.6|9843.1|9835.1|9843.1|9837.6|9840.4|9835.1|1
1652225320000|2022-05-10 23:28:40|9842.8|9834.8|9842.6|9834.6|9842.8|9834.8|9842.6|9834.6|1
1652225330000|2022-05-10 23:28:50|||||||||1
1652225400000|2022-05-10 23:30:00|9842.7|9834.7|9843.1|9835.1|9843.5|9835.5|9842.7|9834.7|1
1652225420000|2022-05-10 23:30:20|||||||||1
1652225430000|2022-05-10 23:30:30|9843.5|9835.5|9843.5|9835.5|9843.5|9835.5|9843.5|9835.5|0
1652225440000|2022-05-10 23:30:40|9843.6|9835.6|9845|9837|9845.1|9837.1|9843.6|9835.6|4
1652225480000|2022-05-10 23:31:20|||||||||1
1652225490000|2022-05-10 23:31:30|9844.8|9836.8|9844|9836|9844.8|9836.8|9844|9836|2
1652225510000|2022-05-10 23:31:50|||||||||1
1652225530000|2022-05-10 23:32:10|9841.1|9838.3|9844|9836|9844|9838.3|9841.1|9836|1
1652225560000|2022-05-10 23:32:40|9843.5|9835.5|9844.5|9836.5|9844.5|9836.5|9843.5|9835.5|1
1652225580000|2022-05-10 23:33:00|9841|9838.2|9843|9835|9843.5|9838.2|9841|9835|3
1652225610000|2022-05-10 23:33:30|9843.5|9835.5|9844|9836|9844|9836|9843.5|9835.5|1
1652225620000|2022-05-10 23:33:40|9843.8|9835.8|9843.8|9835.8|9843.8|9835.8|9843.8|9835.8|1
1652225640000|2022-05-10 23:34:00|9839.7|9836.9|9843.3|9835.3|9843.8|9836.9|9839.7|9834.3|7
1652225650000|2022-05-10 23:34:10|9843|9835|9843|9835|9843|9835|9843|9835|0
1652225670000|2022-05-10 23:34:30|9843.1|9835.1|9843.5|9835.5|9843.5|9835.5|9843.1|9835.1|1
1652225700000|2022-05-10 23:35:00|9844.5|9836.5|9844.5|9836.5|9844.5|9836.5|9844.5|9836.5|1
1652225740000|2022-05-10 23:35:40|||||||||1
1652225770000|2022-05-10 23:36:10|9844.1|9836.1|9843|9835|9844.1|9836.1|9843|9835|0
1652225790000|2022-05-10 23:36:30|9842.7|9834.7|9840.6|9832.6|9842.7|9834.7|9840.5|9832.5|3
1652225800000|2022-05-10 23:36:40|9841|9833|9836|9828|9841|9833|9835.2|9827.2|9
1652225810000|2022-05-10 23:36:50|9836.1|9828.1|9837.3|9829.3|9837.3|9829.3|9836.1|9828.1|2
1652225820000|2022-05-10 23:37:00|9835.3|9832.5|9837.3|9829.3|9839|9833.6|9835.3|9829.3|7
1652225830000|2022-05-10 23:37:10|9839.4|9831.4|9837.3|9829.3|9839.4|9831.4|9837.3|9829.3|11
1652225840000|2022-05-10 23:37:20|||||||||1
1652225850000|2022-05-10 23:37:30|9837.7|9829.7|9837.8|9829.8|9838.1|9830.1|9837.3|9829.3|2
1652225860000|2022-05-10 23:37:40|9837.5|9829.5|9834|9826|9837.5|9829.5|9834|9826|3
1652225880000|2022-05-10 23:38:00|9834.5|9826.5|9834.1|9826.1|9834.6|9826.6|9834.1|9826.1|29
1652225890000|2022-05-10 23:38:10|9834.2|9826.2|9834.2|9826.2|9834.2|9826.2|9834.2|9826.2|0
1652225900000|2022-05-10 23:38:20|9829.9|9827.1|9826.7|9818.7|9829.9|9827.1|9824|9818.2|28
1652225910000|2022-05-10 23:38:30|9825.2|9817.2|9826.1|9818.1|9826.7|9819.3|9822.1|9816.7|6
1652225930000|2022-05-10 23:38:50|9825.7|9817.7|9825.7|9817.7|9825.7|9817.7|9825.7|9817.7|1
1652225940000|2022-05-10 23:39:00|||||||||1
1652225980000|2022-05-10 23:39:40|9825.6|9817.6|9825.2|9817.2|9825.6|9817.6|9825.1|9817.1|4
1652225990000|2022-05-10 23:39:50|9825.6|9817.6|9825.4|9817.4|9825.6|9817.6|9825.4|9817.4|0
1652226000000|2022-05-10 23:40:00|9825.6|9817.6|9826.2|9818.2|9826.2|9818.2|9825.4|9817.4|0
1652226020000|2022-05-10 23:40:20|||||||||1
1652226030000|2022-05-10 23:40:30|9826|9818|9826.2|9818.2|9826.2|9818.2|9826|9818|2
1652226040000|2022-05-10 23:40:40|9826|9818|9826.2|9818.2|9826.2|9818.2|9826|9818|2
1652226050000|2022-05-10 23:40:50|9827.2|9819.2|9830.2|9822.2|9830.2|9822.2|9827.2|9819.2|19
1652226060000|2022-05-10 23:41:00|9829.3|9821.3|9829|9821|9829.3|9821.3|9829|9821|3
1652226070000|2022-05-10 23:41:10|9828.7|9820.7|9828.7|9820.7|9828.7|9820.7|9828.7|9820.7|0
1652226110000|2022-05-10 23:41:50|9828.8|9820.8|9829.2|9821.2|9829.2|9821.2|9828.8|9820.8|0
1652226130000|2022-05-10 23:42:10|9829.7|9821.7|9830.7|9822.7|9830.7|9822.7|9829.5|9821.5|2
1652226150000|2022-05-10 23:42:30|9830.8|9822.8|9831.2|9823.2|9831.2|9823.2|9830.8|9822.8|0
1652226160000|2022-05-10 23:42:40|9831.5|9823.5|9831.7|9823.7|9831.7|9823.7|9831.5|9823.5|2
1652226170000|2022-05-10 23:42:50|||||||||1
1652226190000|2022-05-10 23:43:10|9832|9824|9832.2|9824.2|9832.2|9824.2|9832|9824|0
1652226200000|2022-05-10 23:43:20|9831.8|9823.8|9832.2|9824.2|9832.2|9824.2|9831.7|9823.7|1
1652226210000|2022-05-10 23:43:30|9832.3|9824.3|9832.7|9824.7|9832.7|9824.7|9832.3|9824.3|0
1652226220000|2022-05-10 23:43:40|9832.5|9824.5|9832.7|9824.7|9832.7|9824.7|9832.2|9824.2|0
1652226250000|2022-05-10 23:44:10|9832.3|9824.3|9830|9822|9832.3|9824.3|9830|9822|6
1652226270000|2022-05-10 23:44:30|9829.9|9821.9|9827.2|9819.2|9829.9|9821.9|9827.2|9819.2|3
1652226300000|2022-05-10 23:45:00|9827|9819|9823.2|9815.2|9827.7|9819.7|9823.2|9815.2|2
1652226310000|2022-05-10 23:45:10|9823.9|9815.9|9823.5|9815.5|9823.9|9815.9|9823.5|9815.5|0
1652226330000|2022-05-10 23:45:30|9824.2|9816.2|9824.2|9816.2|9824.2|9816.2|9824.2|9816.2|0
1652226340000|2022-05-10 23:45:40|9823|9815|9822.2|9814.2|9823|9815|9822.2|9814.2|7
1652226350000|2022-05-10 23:45:50|9821.2|9813.2|9819.2|9811.2|9821.2|9813.2|9819.2|9811.2|4
1652226360000|2022-05-10 23:46:00|9816.4|9813.6|9820.5|9812.5|9820.5|9813.6|9816.4|9811|6
1652226370000|2022-05-10 23:46:10|9821.2|9813.2|9820.5|9812.5|9821.2|9813.2|9820.5|9812.5|9
1652226380000|2022-05-10 23:46:20|9819|9811|9818.9|9810.9|9819|9811|9818.9|9810.9|3
1652226390000|2022-05-10 23:46:30|9819.2|9811.2|9816.2|9808.2|9819.2|9811.2|9816.2|9808.2|15
1652226400000|2022-05-10 23:46:40|9816.3|9808.3|9816.8|9808.8|9817.3|9809.3|9816.3|9808.3|1
1652226410000|2022-05-10 23:46:50|9817.7|9809.7|9818.2|9810.2|9818.2|9810.2|9815.5|9807.5|28
1652226420000|2022-05-10 23:47:00|9815.5|9812.7|9811.7|9803.7|9818.7|9812.7|9811.7|9803.7|20
1652226430000|2022-05-10 23:47:10|9812.5|9804.5|9741.1|9733.1|9812.5|9804.5|9729.4|9724|687
1652226440000|2022-05-10 23:47:20|9747.2|9739.2|9752.6|9744.6|9754.6|9746.6|9745.3|9737.3|97
1652226450000|2022-05-10 23:47:30|9752.8|9744.8|9768.4|9760.4|9768.4|9760.4|9751.2|9744.6|34
1652226460000|2022-05-10 23:47:40|9768|9760|9771.4|9763.4|9775.6|9767.6|9765.3|9757.3|45
1652226470000|2022-05-10 23:47:50|9770.4|9762.4|9772.4|9764.4|9776.5|9768.5|9769.4|9761.4|28
1652226480000|2022-05-10 23:48:00|9772.5|9764.5|9775.1|9767.1|9775.1|9767.1|9771.6|9763.6|6
1652226490000|2022-05-10 23:48:10|9775.3|9767.3|9777|9769|9777|9769.8|9772.6|9767.3|2
1652226500000|2022-05-10 23:48:20|9774.2|9771.4|9781.9|9773.9|9787.5|9781.6|9774.2|9768.8|82
1652226510000|2022-05-10 23:48:30|9782.3|9774.3|9783.4|9775.4|9785.4|9777.4|9780.1|9772.1|19
1652226520000|2022-05-10 23:48:40|9777.5|9769.5|9777.3|9769.3|9778.1|9770.1|9775.8|9767.8|11
1652226530000|2022-05-10 23:48:50|9777.1|9769.1|9777.8|9769.8|9778.4|9770.4|9775.3|9767.3|20
1652226540000|2022-05-10 23:49:00|9777.4|9769.4|9776.8|9768.8|9777.4|9771.5|9774.3|9768.8|3
1652226550000|2022-05-10 23:49:10|9777.1|9769.1|9777.4|9769.4|9777.4|9769.4|9777.1|9769.1|3
1652226560000|2022-05-10 23:49:20|9777.3|9769.3|9776.9|9768.9|9777.3|9769.3|9776.9|9768.9|6
1652226570000|2022-05-10 23:49:30|9777.3|9769.3|9771.8|9763.8|9778.4|9770.4|9771.8|9763.8|17
1652226580000|2022-05-10 23:49:40|9771.6|9763.6|9771.8|9763.8|9771.9|9763.9|9770.9|9762.9|4
1652226590000|2022-05-10 23:49:50|9771.9|9763.9|9769.4|9761.4|9772.4|9764.4|9769.4|9761.4|9
1652226600000|2022-05-10 23:50:00|9767.9|9759.9|9773.4|9765.4|9773.4|9765.4|9767.9|9759.9|8
1652226610000|2022-05-10 23:50:10|9773.7|9765.7|9779.4|9771.4|9779.8|9771.8|9770.8|9765.7|14
1652226620000|2022-05-10 23:50:20|9779.5|9771.5|9777.9|9769.9|9779.5|9771.5|9776.9|9768.9|14
1652226630000|2022-05-10 23:50:30|9777.4|9769.4|9777.4|9769.4|9777.4|9769.4|9777.4|9769.4|2
1652226640000|2022-05-10 23:50:40|9778.4|9770.4|9779.4|9771.4|9780.2|9772.2|9778.4|9770.4|5
1652226650000|2022-05-10 23:50:50|9779.8|9771.8|9781.1|9773.1|9781.1|9775.5|9778.3|9771.4|5
1652226660000|2022-05-10 23:51:00|9781.4|9773.4|9780.9|9772.9|9782.9|9774.9|9780.9|9772.9|7
1652226670000|2022-05-10 23:51:10|9780.6|9772.6|9779.9|9771.9|9780.6|9772.6|9779.9|9771.9|5
1652226680000|2022-05-10 23:51:20|9779.8|9771.8|9778.1|9770.1|9780.4|9774.1|9776.9|9769.4|4
1652226690000|2022-05-10 23:51:30|9778.9|9770.9|9781.5|9773.5|9781.5|9773.5|9774.8|9769.4|4
1652226700000|2022-05-10 23:51:40|9779.4|9776.6|9784.9|9776.9|9784.9|9776.9|9779.4|9774.1|5
1652226710000|2022-05-10 23:51:50|9782.8|9780|9783.9|9775.9|9784.9|9780|9782.4|9774.4|12
1652226720000|2022-05-10 23:52:00|9784.4|9776.4|9786.9|9778.9|9786.9|9781|9783|9776.4|5
1652226730000|2022-05-10 23:52:10|9784.5|9776.5|9785.4|9777.4|9787.5|9780.8|9783.6|9776.5|11
1652226740000|2022-05-10 23:52:20|9785.5|9777.5|9785.4|9777.4|9785.5|9777.5|9785.4|9777.4|2
1652226750000|2022-05-10 23:52:30|9784.9|9776.9|9786|9778|9786|9778|9784.9|9776.9|2
1652226760000|2022-05-10 23:52:40|9785.9|9777.9|9786|9778|9786|9778|9785.9|9777.9|0
1652226770000|2022-05-10 23:52:50|9786.5|9778.5|9786.9|9778.9|9786.9|9778.9|9786.5|9778.5|2
1652226780000|2022-05-10 23:53:00|9786.4|9778.4|9786.9|9778.9|9786.9|9778.9|9786.4|9778.4|3
1652226790000|2022-05-10 23:53:10|||||||||1
1652226800000|2022-05-10 23:53:20|9787.4|9779.4|9786.9|9778.9|9787.4|9779.4|9786.9|9778.9|7
1652226820000|2022-05-10 23:53:40|9787|9779|9787.4|9779.4|9787.4|9779.4|9787|9779|1
1652226830000|2022-05-10 23:53:50|9785.3|9782.5|9790.4|9782.4|9790.4|9784|9784.8|9781.8|8
1652226840000|2022-05-10 23:54:00|9790.9|9782.9|9799.6|9791.6|9800.1|9792.1|9790.9|9782.9|47
1652226850000|2022-05-10 23:54:10|9800.1|9792.1|9801.1|9793.1|9801.1|9793.1|9799.6|9791.6|3
1652226860000|2022-05-10 23:54:20|9800.6|9792.6|9798.4|9790.4|9801|9793|9795.7|9790.1|10
1652226870000|2022-05-10 23:54:30|9799.4|9791.4|9798.4|9790.4|9799.9|9791.9|9798.4|9790.4|2
1652226880000|2022-05-10 23:54:40|9798.5|9790.5|9800.4|9792.4|9800.4|9792.4|9798.5|9790.5|3
1652226890000|2022-05-10 23:54:50|9800.7|9792.7|9800.9|9792.9|9800.9|9792.9|9800.7|9792.7|2
1652226900000|2022-05-10 23:55:00|9802.2|9794.2|9801.2|9793.2|9802.9|9794.9|9801.2|9793.2|5
1652226910000|2022-05-10 23:55:10|9800.8|9792.8|9799.5|9791.5|9800.8|9792.8|9798.9|9790.9|4
1652226920000|2022-05-10 23:55:20|9799.4|9791.4|9799.4|9791.4|9800|9792|9799|9791|5
1652226930000|2022-05-10 23:55:30|9799|9791|9797.9|9789.9|9799|9791|9797.9|9789.9|4
1652226940000|2022-05-10 23:55:40|9798|9790|9795.6|9787.6|9798|9790|9792.6|9784.6|13
1652226950000|2022-05-10 23:55:50|9794.6|9786.6|9794|9786|9794.6|9786.6|9794|9786|5
1652226960000|2022-05-10 23:56:00|9793.2|9785.2|9793.1|9785.1|9794|9786|9790.6|9782.6|5
1652226970000|2022-05-10 23:56:10|9790.1|9787.3|9792.1|9784.1|9793.6|9787.3|9790.1|9784.1|3
1652226980000|2022-05-10 23:56:20|9791.6|9783.6|9793.1|9785.1|9793.1|9785.1|9791.6|9783.6|2
1652226990000|2022-05-10 23:56:30|9792.6|9784.6|9790.6|9782.6|9793.1|9785.1|9790.3|9782.3|4
1652227000000|2022-05-10 23:56:40|||||||||1
1652227010000|2022-05-10 23:56:50|9790.8|9782.8|9792.6|9784.6|9793.4|9785.4|9790.8|9782.8|1
1652227020000|2022-05-10 23:57:00|9792.4|9784.4|9792.3|9784.3|9793.1|9788.1|9790.9|9783.3|6
1652227030000|2022-05-10 23:57:10|9789.9|9787.1|9791.3|9783.3|9792.3|9787.1|9789.9|9783.3|1
1652227040000|2022-05-10 23:57:20|9791.4|9783.4|9792.6|9784.6|9792.6|9784.6|9791.4|9783.4|1
1652227060000|2022-05-10 23:57:40|9789.8|9787|9792.5|9784.5|9792.6|9787|9789.8|9784.5|1
1652227070000|2022-05-10 23:57:50|9792.6|9784.6|9793.1|9785.1|9793.1|9785.1|9792|9784|6
1652227080000|2022-05-10 23:58:00|9793.3|9785.3|9794.1|9786.1|9794.1|9786.1|9793.3|9785.3|1
1652227090000|2022-05-10 23:58:10|9794.6|9786.6|9794.6|9786.6|9794.6|9786.6|9794.6|9786.6|1
1652227100000|2022-05-10 23:58:20|9794.5|9786.5|9796|9788|9796.1|9788.1|9794.5|9786.5|4
1652227110000|2022-05-10 23:58:30|9796.1|9788.1|9796.1|9788.1|9796.1|9788.1|9795.8|9787.8|2
1652227120000|2022-05-10 23:58:40|9796|9788|9796.1|9788.1|9796.1|9788.1|9795.6|9787.6|2
1652227130000|2022-05-10 23:58:50|9796|9788|9795.4|9787.4|9796.1|9788.1|9795|9787|2
1652227140000|2022-05-10 23:59:00|9794.6|9786.6|9795.5|9787.5|9795.5|9787.5|9794.6|9786.6|0
1652227150000|2022-05-10 23:59:10|9794.6|9786.6|9794.6|9786.6|9794.6|9786.6|9794.6|9786.6|1
1652227170000|2022-05-10 23:59:30|9795|9787|9796.1|9788.1|9796.1|9788.1|9795|9787|2
1652227180000|2022-05-10 23:59:40|9796.3|9788.3|9793|9790.2|9796.6|9790.2|9793|9788.3|1
1652227190000|2022-05-10 23:59:50|9793.6|9785.6|9793.1|9785.1|9795.6|9789.2|9790.7|9784.3|12
1652227200000|2022-05-11 00:00:00|9795.1|9787.1|9813.8|9805.8|9818.5|9810.5|9794.5|9786.5|116
1652227210000|2022-05-11 00:00:10|9813.7|9805.7|9815.1|9807.1|9815.1|9807.1|9805|9798.1|38
1652227220000|2022-05-11 00:00:20|9815.4|9807.4|9807.1|9799.1|9816.6|9808.6|9807.1|9799.1|7
1652227230000|2022-05-11 00:00:30|9807.6|9799.6|9807.1|9799.1|9808.6|9800.6|9807.1|9799.1|6
1652227240000|2022-05-11 00:00:40|9806.6|9798.6|9805|9797|9806.6|9798.6|9802.1|9794.1|12
1652227250000|2022-05-11 00:00:50|9804.6|9796.6|9804|9796|9805.1|9797.1|9802.5|9794.5|9
1652227260000|2022-05-11 00:01:00|9803.9|9795.9|9795.9|9787.9|9803.9|9795.9|9793.8|9787.9|26
1652227270000|2022-05-11 00:01:10|9794.9|9786.9|9777.6|9769.6|9794.9|9786.9|9777|9769|69
1652227280000|2022-05-11 00:01:20|9778|9770|9783.5|9775.5|9785.9|9777.9|9778|9770|22
1652227290000|2022-05-11 00:01:30|9783.4|9775.4|9784.9|9776.9|9785.9|9780.2|9780.8|9772.9|15
1652227300000|2022-05-11 00:01:40|9784.7|9776.7|9782.7|9774.7|9784.7|9777.6|9779.8|9772.1|14
1652227310000|2022-05-11 00:01:50|9782.5|9774.5|9777.6|9769.6|9782.5|9774.5|9777.1|9769.1|15
1652227320000|2022-05-11 00:02:00|9775.6|9767.6|9781.1|9773.1|9781.1|9773.1|9775.2|9767.2|17
1652227330000|2022-05-11 00:02:10|9781.2|9773.2|9784.6|9776.6|9784.6|9776.6|9781.2|9773.2|3
1652227340000|2022-05-11 00:02:20|9784.9|9776.9|9783.6|9775.6|9784.9|9776.9|9783.1|9775.1|3
1652227350000|2022-05-11 00:02:30|9782.6|9774.6|9782.7|9774.7|9782.7|9774.7|9779.1|9771.1|7
1652227360000|2022-05-11 00:02:40|9782.9|9774.9|9788.7|9780.7|9789.4|9781.4|9782.9|9774.9|24
1652227370000|2022-05-11 00:02:50|9788.9|9780.9|9801.3|9793.3|9801.3|9793.3|9788.9|9780.9|21
1652227380000|2022-05-11 00:03:00|9801.8|9793.8|9801.3|9793.3|9805.3|9797.9|9800.7|9793.3|17
1652227390000|2022-05-11 00:03:10|9801.2|9793.2|9801.8|9793.8|9801.8|9793.8|9800.3|9792.3|4
1652227400000|2022-05-11 00:03:20|9802.8|9794.8|9811.7|9803.7|9811.7|9803.7|9802.8|9794.8|31
1652227410000|2022-05-11 00:03:30|9811.3|9803.3|9812.3|9804.3|9813.8|9805.8|9811.3|9803.3|11
1652227420000|2022-05-11 00:03:40|9809.5|9806.7|9814.3|9806.3|9815.8|9810.3|9809.5|9803.3|22
1652227430000|2022-05-11 00:03:50|9815.7|9807.7|9814.2|9806.2|9819.5|9812.9|9812.8|9804.8|22
1652227440000|2022-05-11 00:04:00|9814.7|9806.7|9811.3|9803.3|9815.1|9809.4|9811.3|9803.3|9
1652227450000|2022-05-11 00:04:10|9806.8|9798.8|9805.8|9797.8|9808.3|9800.3|9803.8|9795.8|25
1652227460000|2022-05-11 00:04:20|9805.6|9797.6|9804.1|9796.1|9805.8|9798.4|9801.1|9793.1|22
1652227470000|2022-05-11 00:04:30|9804.7|9796.7|9806|9798|9806.3|9798.3|9804.3|9796.3|9
1652227480000|2022-05-11 00:04:40|9806.3|9798.3|9806.8|9798.8|9810.3|9802.3|9805.3|9797.3|10
1652227490000|2022-05-11 00:04:50|9808|9800|9805.7|9797.7|9809.7|9802.6|9805.4|9797.7|9
1652227500000|2022-05-11 00:05:00|9802.8|9800|9799.3|9791.3|9805.8|9800.3|9796.1|9790.7|13
1652227510000|2022-05-11 00:05:10|9799.5|9791.5|9807|9799|9807|9801.8|9799.5|9791.5|9
1652227520000|2022-05-11 00:05:20|9808.8|9800.8|9809.4|9801.4|9809.4|9801.4|9808.3|9800.3|8
1652227530000|2022-05-11 00:05:30|9811.6|9803.6|9821.7|9818.9|9825.3|9820.8|9811.6|9803.6|25
1652227540000|2022-05-11 00:05:40|9824.5|9816.5|9824.3|9816.3|9827.5|9821.3|9821.3|9815.3|25
1652227550000|2022-05-11 00:05:50|9825.1|9817.1|9833.6|9825.6|9834.1|9826.1|9825|9817|33
1652227560000|2022-05-11 00:06:00|9833.3|9825.3|9831.1|9823.1|9833.3|9825.8|9828.6|9820.7|19
1652227570000|2022-05-11 00:06:10|9831.2|9823.2|9833.1|9825.1|9834.6|9828.5|9829|9822.1|19
1652227580000|2022-05-11 00:06:20|9830|9827.2|9834.1|9826.1|9834.1|9829.2|9830|9824.1|6
1652227590000|2022-05-11 00:06:30|9833.7|9825.7|9832|9829.2|9834.5|9829.2|9832|9825.6|2
1652227600000|2022-05-11 00:06:40|9834.5|9826.5|9835.6|9827.6|9836.1|9831.2|9830|9824.8|11
1652227610000|2022-05-11 00:06:50|9835.5|9827.5|9827.6|9819.6|9835.5|9827.5|9825|9819.6|24
1652227620000|2022-05-11 00:07:00|9830.1|9822.1|9841.1|9833.1|9842.1|9834.1|9830.1|9822.1|25
1652227630000|2022-05-11 00:07:10|9841|9833|9842.1|9834.1|9842.2|9837.2|9840|9832.6|8
1652227640000|2022-05-11 00:07:20|9841.8|9833.8|9838.6|9830.6|9841.8|9833.8|9838.6|9830.6|11
1652227650000|2022-05-11 00:07:30|9839.5|9831.5|9840.6|9832.6|9840.6|9832.6|9839.5|9831.5|1
1652227660000|2022-05-11 00:07:40|9840.1|9832.1|9841.1|9833.1|9841.1|9833.1|9839.1|9831.1|10
1652227670000|2022-05-11 00:07:50|9840.7|9832.7|9840.6|9832.6|9842.1|9834.1|9840.6|9832.6|6
1652227680000|2022-05-11 00:08:00|9839.6|9831.6|9834.6|9826.6|9839.6|9831.6|9831.4|9825.1|9
1652227690000|2022-05-11 00:08:10|9834.2|9826.2|9832.2|9824.2|9835.5|9827.5|9832.2|9824.2|4
1652227700000|2022-05-11 00:08:20|9832.6|9824.6|9829.1|9821.1|9833.1|9827.2|9826.6|9821.1|19
1652227710000|2022-05-11 00:08:30|9829.6|9821.6|9829.6|9821.6|9830.6|9822.6|9829.1|9821.1|5
1652227720000|2022-05-11 00:08:40|9824.6|9821.8|9838.8|9830.8|9838.8|9830.9|9824.6|9819|50
1652227730000|2022-05-11 00:08:50|9838.5|9830.5|9831.3|9823.3|9838.5|9830.5|9830.8|9822.8|20
1652227740000|2022-05-11 00:09:00|9832.2|9824.2|9830.8|9822.8|9833.3|9825.3|9830.8|9822.8|4
1652227750000|2022-05-11 00:09:10|9831.2|9823.2|9832.5|9824.5|9832.5|9824.5|9831.2|9823.2|0
1652227760000|2022-05-11 00:09:20|9833.8|9825.8|9826.7|9823.9|9833.8|9828.2|9826.7|9821.6|7
1652227770000|2022-05-11 00:09:30|9829.5|9821.5|9830.3|9822.3|9830.3|9822.3|9829.3|9821.3|6
1652227780000|2022-05-11 00:09:40|9829.4|9821.4|9828|9820|9829.4|9821.4|9827.2|9819.2|4
1652227790000|2022-05-11 00:09:50|9827.8|9819.8|9827.8|9819.8|9828.5|9822.9|9824.7|9819.5|2
1652227800000|2022-05-11 00:10:00|9826.7|9818.7|9822.1|9814.1|9827.8|9821.6|9821.1|9813.1|11
1652227810000|2022-05-11 00:10:10|9822.2|9814.2|9824.1|9816.1|9824.1|9816.1|9822.2|9814.2|2
1652227820000|2022-05-11 00:10:20|9823.9|9815.9|9824.1|9816.1|9824.1|9816.1|9823.9|9815.9|0
1652227830000|2022-05-11 00:10:30|9823.9|9815.9|9823.1|9815.1|9823.9|9815.9|9823.1|9815.1|3
1652227840000|2022-05-11 00:10:40|9818.5|9815.7|9821.2|9813.2|9821.6|9816.3|9818.5|9812.7|5
1652227850000|2022-05-11 00:10:50|9820.8|9812.8|9818.2|9810.2|9821.2|9814.9|9816.7|9808.7|18
1652227860000|2022-05-11 00:11:00|9817.7|9809.7|9821.8|9813.8|9821.8|9814.3|9816.7|9808.7|10
1652227880000|2022-05-11 00:11:20|9821.3|9813.3|9819.1|9811.1|9821.6|9815.9|9817.5|9810.1|12
1652227890000|2022-05-11 00:11:30|9816.7|9813.9|9816.9|9808.9|9819.1|9813.9|9816.7|9808.9|3
1652227900000|2022-05-11 00:11:40|9815.8|9807.8|9817.1|9809.1|9818.1|9810.1|9815.1|9807.1|4
1652227910000|2022-05-11 00:11:50|9817.6|9809.6|9818.1|9810.1|9818.1|9810.1|9817.6|9809.6|1
1652227920000|2022-05-11 00:12:00|9817.9|9809.9|9817.4|9809.4|9817.9|9809.9|9817.4|9809.4|1
1652227930000|2022-05-11 00:12:10|9817.1|9809.1|9813.5|9810.7|9817.1|9810.9|9813.5|9808.6|2
1652227940000|2022-05-11 00:12:20|9816.3|9808.3|9820.3|9812.3|9820.3|9812.6|9815.4|9808.3|13
1652227950000|2022-05-11 00:12:30|9820.2|9812.2|9818.8|9810.8|9820.2|9812.2|9815|9809.3|4
1652227960000|2022-05-11 00:12:40|9816.7|9813.9|9817.5|9809.5|9819.8|9813.9|9816.4|9809.3|5
1652227970000|2022-05-11 00:12:50|9817.8|9809.8|9823.3|9815.3|9823.3|9815.3|9815.6|9809.8|16
1652227980000|2022-05-11 00:13:00|9824.9|9816.9|9829.7|9826.9|9832.8|9826.9|9824.9|9816.9|10
1652227990000|2022-05-11 00:13:10|9832.2|9824.2|9835.7|9832.9|9837.5|9832.9|9828.7|9822.8|15
1652228000000|2022-05-11 00:13:20|9837.8|9829.8|9835.3|9827.3|9837.8|9829.8|9835.3|9827.3|4
1652228010000|2022-05-11 00:13:30|9835.6|9827.6|9835.3|9827.3|9836.8|9831|9832|9827.1|7
1652228020000|2022-05-11 00:13:40|9834.9|9826.9|9831.2|9823.2|9834.9|9826.9|9830.8|9822.8|10
1652228030000|2022-05-11 00:13:50|9830.3|9822.3|9828.7|9820.7|9830.3|9822.3|9827.8|9819.8|3
1652228040000|2022-05-11 00:14:00|9829.8|9821.8|9830.4|9822.4|9830.4|9824.9|9826.2|9820.3|11
1652228050000|2022-05-11 00:14:10|9832.8|9824.8|9832.8|9824.8|9833.8|9825.8|9831.8|9823.8|0
1652228060000|2022-05-11 00:14:20|9832.9|9824.9|9829.8|9821.8|9833.3|9825.3|9827.6|9821.8|3
1652228070000|2022-05-11 00:14:30|9830.3|9822.3|9834.8|9826.8|9837.3|9829.3|9829.3|9821.3|32
1652228080000|2022-05-11 00:14:40|9832.6|9829.8|9837.9|9829.9|9838.9|9830.9|9832.6|9829.8|6
1652228090000|2022-05-11 00:14:50|9838.6|9830.6|9835.3|9827.3|9839.1|9833.8|9835.3|9827.3|6
1652228100000|2022-05-11 00:15:00|9834.7|9826.7|9830.3|9822.3|9834.7|9826.7|9830.3|9822.3|4
1652228110000|2022-05-11 00:15:10|9830.4|9822.4|9836.2|9828.2|9836.6|9831.2|9830.4|9822.4|8
1652228120000|2022-05-11 00:15:20|9835.8|9827.8|9835.9|9827.9|9835.9|9829.9|9832.7|9827.2|4
1652228130000|2022-05-11 00:15:30|9835.4|9827.4|9839.7|9831.7|9839.7|9831.7|9835.4|9827.4|6
1652228140000|2022-05-11 00:15:40|9837.6|9834.8|9839.1|9831.1|9841.6|9835.9|9836.6|9830.1|12
1652228150000|2022-05-11 00:15:50|9837.6|9829.6|9836.1|9828.1|9839.1|9831.1|9836.1|9828.1|8
1652228160000|2022-05-11 00:16:00|9835.6|9827.6|9835.6|9827.6|9835.6|9827.6|9835.6|9827.6|0
1652228170000|2022-05-11 00:16:10|9835.4|9827.4|9834.6|9826.6|9836.9|9828.9|9834.6|9826.6|20
1652228180000|2022-05-11 00:16:20|9835.4|9827.4|9835.6|9827.6|9835.6|9827.6|9835.4|9827.4|2
1652228200000|2022-05-11 00:16:40|9835.9|9827.9|9835.9|9827.9|9836.9|9828.9|9835.7|9827.7|12
1652228210000|2022-05-11 00:16:50|9835.1|9827.1|9835.6|9827.6|9835.6|9827.6|9835.1|9827.1|1
1652228230000|2022-05-11 00:17:10|9836.6|9828.6|9836.6|9828.6|9836.7|9828.7|9836.6|9828.6|6
1652228240000|2022-05-11 00:17:20|9836.4|9828.4|9836.1|9828.1|9836.4|9828.4|9836.1|9828.1|0
1652228250000|2022-05-11 00:17:30|9835.9|9827.9|9835.9|9827.9|9835.9|9827.9|9835.9|9827.9|1
1652228270000|2022-05-11 00:17:50|9832.6|9824.6|9834.6|9826.6|9834.6|9826.6|9832.2|9824.2|7
1652228280000|2022-05-11 00:18:00|9834.7|9826.7|9832.6|9824.6|9835.1|9827.1|9832.6|9824.6|3
1652228290000|2022-05-11 00:18:10|9832.9|9824.9|9832.9|9824.9|9833.6|9825.6|9832.6|9824.6|1
1652228300000|2022-05-11 00:18:20|9833.3|9825.3|9833.6|9825.6|9833.6|9825.6|9833.3|9825.3|5
1652228320000|2022-05-11 00:18:40|9834.6|9826.6|9835.6|9827.6|9835.6|9827.6|9834.6|9826.6|2
1652228330000|2022-05-11 00:18:50|9835.4|9827.4|9834.6|9826.6|9835.4|9827.4|9833.6|9825.6|1
1652228340000|2022-05-11 00:19:00|9834.3|9826.3|9833.6|9825.6|9834.3|9826.3|9833.6|9825.6|0
1652228360000|2022-05-11 00:19:20|9831.5|9828.7|9836.1|9828.1|9837.1|9829.1|9831.5|9826.1|21
1652228370000|2022-05-11 00:19:30|9833|9830.2|9834.1|9826.1|9835.4|9830.2|9833|9825.2|21
1652228380000|2022-05-11 00:19:40|9834.6|9826.6|9835.9|9827.9|9836.1|9828.1|9834.1|9826.1|2
1652228390000|2022-05-11 00:19:50|9835.6|9827.6|9835.6|9827.6|9835.6|9827.6|9835.6|9827.6|0
1652228400000|2022-05-11 00:20:00|9835.7|9827.7|9834.6|9831.8|9837.1|9831.8|9834.6|9826.9|16
1652228410000|2022-05-11 00:20:10|9835|9832.2|9841.1|9833.1|9841.1|9833.1|9834.6|9831.2|23
1652228420000|2022-05-11 00:20:20|9838|9835.2|9840.1|9832.1|9840.6|9835.2|9838|9831.7|1
1652228430000|2022-05-11 00:20:30|9839.9|9831.9|9840.4|9832.4|9840.4|9832.4|9839.9|9831.9|3
1652228440000|2022-05-11 00:20:40|9840.2|9832.2|9838.1|9830.1|9840.6|9832.6|9838.1|9830.1|8
1652228450000|2022-05-11 00:20:50|9838.4|9830.4|9839.1|9831.1|9839.6|9831.6|9838.4|9830.4|2
1652228460000|2022-05-11 00:21:00|9837.6|9829.6|9838.4|9830.4|9838.4|9830.4|9835.6|9827.6|11
1652228470000|2022-05-11 00:21:10|9838.6|9830.6|9839.6|9831.6|9839.6|9831.6|9838.6|9830.6|0
1652228480000|2022-05-11 00:21:20|9841.1|9833.1|9842.1|9834.1|9842.1|9835.9|9838.6|9833.1|6
1652228490000|2022-05-11 00:21:30|9839.6|9836.8|9840.7|9832.7|9842.2|9836.8|9839.6|9832.1|6
1652228500000|2022-05-11 00:21:40|9838.6|9835.8|9842.1|9834.1|9842.1|9835.8|9838.6|9834.1|1
1652228510000|2022-05-11 00:21:50|9840|9837.2|9841.6|9833.6|9841.6|9837.2|9839.2|9832.6|11
1652228520000|2022-05-11 00:22:00|9841.7|9833.7|9842.1|9834.1|9842.1|9834.1|9841.7|9833.7|0
1652228530000|2022-05-11 00:22:10|9841.3|9833.3|9839.6|9831.6|9841.3|9833.3|9838.6|9830.6|3
1652228540000|2022-05-11 00:22:20|9839.8|9831.8|9841.6|9833.6|9841.6|9833.6|9839.8|9831.8|1
1652228550000|2022-05-11 00:22:30|9842.1|9834.1|9839.8|9837|9842.4|9837.2|9839.7|9833.7|7
1652228560000|2022-05-11 00:22:40|9840|9837.2|9841.3|9833.3|9842.4|9837.2|9839.7|9832.8|15
1652228570000|2022-05-11 00:22:50|9841.4|9833.4|9855.6|9847.6|9861.3|9853.3|9840.3|9833.4|128
1652228580000|2022-05-11 00:23:00|9855.1|9847.1|9852.8|9844.8|9855.1|9847.9|9850.3|9843.8|11
1652228590000|2022-05-11 00:23:10|9850.3|9847.5|9854.8|9846.8|9854.8|9848.9|9850.3|9844.3|11
1652228600000|2022-05-11 00:23:20|9852.3|9849.5|9851.7|9848.9|9855.2|9849.8|9851.7|9847.2|1
1652228610000|2022-05-11 00:23:30|9854.4|9846.4|9856.3|9848.3|9856.8|9848.8|9854.4|9846.4|7
1652228620000|2022-05-11 00:23:40|9855.8|9847.8|9850.8|9842.8|9855.8|9849.6|9848.8|9841.7|10
1652228630000|2022-05-11 00:23:50|9850.9|9842.9|9857.8|9849.8|9858.2|9850.2|9850.9|9842.9|14
1652228640000|2022-05-11 00:24:00|9856.8|9848.8|9852.3|9844.3|9856.8|9848.8|9852.3|9844.3|5
1652228650000|2022-05-11 00:24:10|9851.7|9843.7|9849.8|9841.8|9851.8|9843.8|9849.8|9841.8|6
1652228660000|2022-05-11 00:24:20|9849.7|9841.7|9846.8|9838.8|9849.7|9841.7|9843.8|9838.7|9
1652228670000|2022-05-11 00:24:30|9845.2|9837.2|9847.7|9839.7|9847.9|9839.9|9844.3|9836.3|12
1652228680000|2022-05-11 00:24:40|9843.7|9840.9|9844.7|9841.9|9850.3|9842.9|9843.7|9839.2|4
1652228690000|2022-05-11 00:24:50|9846.9|9838.9|9842.3|9834.3|9846.9|9840|9839.7|9833.8|10
1652228700000|2022-05-11 00:25:00|9839.7|9836.9|9841.7|9833.7|9843.3|9836.9|9838.7|9830.7|17
1652228710000|2022-05-11 00:25:10|9838.8|9836|9842.2|9834.2|9842.3|9836.9|9838.8|9833.8|2
1652228720000|2022-05-11 00:25:20|9841|9833|9838.3|9830.3|9841|9833|9837.8|9829.8|13
1652228730000|2022-05-11 00:25:30|9838.1|9830.1|9836.3|9828.3|9838.1|9830.1|9835.3|9827.3|10
1652228740000|2022-05-11 00:25:40|9835.3|9827.3|9835.3|9827.3|9836.3|9828.3|9835.3|9827.3|6
1652228750000|2022-05-11 00:25:50|9835.1|9827.1|9832.8|9824.8|9836.3|9830.5|9831.4|9823.4|10
1652228760000|2022-05-11 00:26:00|9832.9|9824.9|9834.8|9826.8|9835.3|9827.3|9832.9|9824.9|2
1652228770000|2022-05-11 00:26:10|9834.4|9826.4|9836.4|9828.4|9836.8|9828.8|9834.3|9826.3|6
1652228780000|2022-05-11 00:26:20|9836.6|9828.6|9831.8|9823.8|9836.6|9829.9|9831.4|9823.8|15
1652228790000|2022-05-11 00:26:30|9831|9823|9832.3|9824.3|9833.8|9828.2|9828.8|9823|8
1652228800000|2022-05-11 00:26:40|9828.7|9825.9|9831.1|9823.1|9831.1|9825.9|9828.7|9823.1|2
1652228810000|2022-05-11 00:26:50|9828.4|9820.4|9827.8|9819.8|9828.4|9820.4|9827.6|9819.6|7
1652228820000|2022-05-11 00:27:00|9825|9822.2|9829.3|9821.3|9829.3|9822.6|9825|9819.3|13
1652228830000|2022-05-11 00:27:10|9828.3|9820.3|9830.1|9822.1|9831.3|9823.3|9828.3|9820.3|5
1652228840000|2022-05-11 00:27:20|9827.4|9824.6|9829|9821|9830|9824.6|9827.4|9821|3
1652228850000|2022-05-11 00:27:30|9828.5|9820.5|9827.5|9819.5|9829|9821|9827.5|9819.5|5
1652228860000|2022-05-11 00:27:40|9825|9822.2|9825.3|9817.3|9828|9822.2|9824.5|9816.5|16
1652228870000|2022-05-11 00:27:50|9826|9818|9822|9814|9826|9818|9821.5|9813.5|10
1652228880000|2022-05-11 00:28:00|9822.3|9814.3|9824.5|9816.5|9825|9817|9822.3|9814.3|7
1652228890000|2022-05-11 00:28:10|9824.9|9816.9|9825|9817|9827|9819|9824.5|9816.5|5
1652228900000|2022-05-11 00:28:20|9825.7|9817.7|9826|9818|9827.1|9820.9|9823.7|9817.7|2
1652228910000|2022-05-11 00:28:30|9828.5|9820.5|9827.6|9819.6|9828.5|9822.7|9825.5|9818.1|14
1652228920000|2022-05-11 00:28:40|9826.9|9818.9|9828|9820|9828|9820|9826.9|9818.9|4
1652228930000|2022-05-11 00:28:50|9828.5|9820.5|9828.5|9820.5|9830.5|9822.5|9828|9820|11
1652228940000|2022-05-11 00:29:00|9828.1|9820.1|9827.1|9819.1|9828.1|9820.1|9827|9819|7
1652228950000|2022-05-11 00:29:10|9827.5|9819.5|9821.9|9813.9|9827.5|9819.5|9821.4|9813.9|4
1652228960000|2022-05-11 00:29:20|9821.5|9813.5|9818|9810|9821.5|9813.5|9811.9|9806.5|29
1652228970000|2022-05-11 00:29:30|9819|9811|9815|9807|9820.5|9812.5|9814|9806|14
1652228980000|2022-05-11 00:29:40|9814.5|9806.5|9814|9806|9814.9|9806.9|9812.4|9804.4|19
1652228990000|2022-05-11 00:29:50|9813.1|9805.1|9813|9805|9814|9807.9|9809.4|9804|12
1652229000000|2022-05-11 00:30:00|9812.7|9804.7|9811.5|9803.5|9812.8|9804.8|9811.5|9803.5|5
1652229010000|2022-05-11 00:30:10|9811.4|9803.4|9807|9799|9811.4|9803.4|9806.8|9798.8|19
1652229020000|2022-05-11 00:30:20|9807.4|9799.4|9802|9794|9807.4|9799.4|9796.4|9790|46
1652229030000|2022-05-11 00:30:30|9801.5|9793.5|9800.9|9792.9|9802.5|9794.5|9799|9791|23
1652229040000|2022-05-11 00:30:40|9800.5|9792.5|9800|9792|9801.9|9794.1|9796.9|9791|19
1652229050000|2022-05-11 00:30:50|9799.7|9791.7|9800.7|9792.7|9800.9|9794.7|9797.5|9790.9|5
1652229060000|2022-05-11 00:31:00|9800.4|9792.4|9805|9797|9807|9799|9794.5|9786.5|74
1652229070000|2022-05-11 00:31:10|9805.4|9797.4|9805|9797|9807|9799|9805|9797|7
1652229080000|2022-05-11 00:31:20|9805.1|9797.1|9804|9796|9806.4|9798.4|9804|9796|5
1652229090000|2022-05-11 00:31:30|9801.1|9798.3|9805|9797|9806.5|9800.1|9801.1|9796|7
1652229100000|2022-05-11 00:31:40|9805.5|9797.5|9804.5|9796.5|9805.5|9797.5|9804|9796|4
1652229110000|2022-05-11 00:31:50|9804.4|9796.4|9802.9|9794.9|9804.4|9796.4|9802.9|9794.9|3
1652229120000|2022-05-11 00:32:00|9802.6|9794.6|9797.5|9789.5|9802.6|9794.6|9797.5|9789.5|5
1652229130000|2022-05-11 00:32:10|9797.6|9789.6|9798.4|9795.6|9802.6|9795.6|9796.7|9789.6|8
1652229140000|2022-05-11 00:32:20|9801|9793|9801.5|9793.5|9804.5|9796.5|9801|9793|17
1652229150000|2022-05-11 00:32:30|9801.2|9793.2|9802|9794|9803|9795|9800.5|9792.5|8
1652229160000|2022-05-11 00:32:40|9803.5|9795.5|9800.5|9792.5|9803.5|9795.5|9800.5|9792.5|7
1652229170000|2022-05-11 00:32:50|9800.9|9792.9|9801|9793|9803.5|9795.5|9800.5|9792.5|14
1652229180000|2022-05-11 00:33:00|9800.5|9792.5|9799.5|9791.5|9801|9795.2|9797.4|9791.5|8
1652229190000|2022-05-11 00:33:10|9797.4|9794.6|9798.5|9790.5|9800.3|9794.9|9795.4|9789.9|8
1652229200000|2022-05-11 00:33:20|9798.9|9790.9|9788.4|9780.4|9800|9794.6|9786.7|9780.4|29
1652229210000|2022-05-11 00:33:30|9788.5|9780.5|9794.4|9786.4|9794.5|9786.5|9788.5|9780.5|14
1652229220000|2022-05-11 00:33:40|9794|9786|9796|9788|9797|9790.6|9792.4|9786|13
1652229230000|2022-05-11 00:33:50|9795.5|9787.5|9792.9|9784.9|9795.5|9787.5|9792.5|9784.5|23
1652229240000|2022-05-11 00:34:00|9790.4|9787.6|9793.2|9785.2|9794.2|9788.3|9789.4|9783.7|6
1652229250000|2022-05-11 00:34:10|9792.9|9784.9|9799.5|9791.5|9801|9793|9787.9|9782.7|19
1652229260000|2022-05-11 00:34:20|9800.1|9792.1|9801.9|9793.9|9802|9794|9795.6|9787.6|11
1652229270000|2022-05-11 00:34:30|9801.5|9793.5|9801.1|9793.1|9802.5|9797.6|9800.4|9793.1|3
1652229280000|2022-05-11 00:34:40|9800.4|9792.4|9802|9794|9802.5|9794.5|9800.4|9792.4|2
1652229290000|2022-05-11 00:34:50|9802.5|9794.5|9802.9|9794.9|9803.5|9795.5|9802|9794|7
1652229300000|2022-05-11 00:35:00|9802|9794|9803.5|9795.5|9803.5|9795.5|9802|9794|2
1652229310000|2022-05-11 00:35:10|9801|9798.2|9802.5|9794.5|9803|9798.2|9800.4|9794.5|5
1652229320000|2022-05-11 00:35:20|9801.9|9793.9|9801|9793|9801.9|9793.9|9800|9792|11
1652229330000|2022-05-11 00:35:30|9801.4|9793.4|9802|9794|9803.5|9798|9799.7|9793.4|6
1652229340000|2022-05-11 00:35:40|9803.5|9795.5|9802|9794|9803.5|9797.2|9800|9794|0
1652229350000|2022-05-11 00:35:50|9802.1|9794.1|9803.5|9795.5|9803.5|9795.5|9802.1|9794.1|1
1652229360000|2022-05-11 00:36:00|9800.8|9798|9805.1|9797.1|9805.5|9800.6|9800.8|9794.5|10
1652229370000|2022-05-11 00:36:10|9805|9797|9805|9797|9805|9797|9805|9797|2
1652229380000|2022-05-11 00:36:20|9805.1|9797.1|9811.7|9803.7|9811.9|9807.1|9805.1|9797.1|35
1652229390000|2022-05-11 00:36:30|9811.6|9803.6|9815.1|9807.1|9815.2|9807.2|9811.1|9803.1|11
1652229400000|2022-05-11 00:36:40|9814.6|9806.6|9812.7|9804.7|9814.6|9808.1|9810.9|9804.7|4
1652229410000|2022-05-11 00:36:50|9812.6|9804.6|9811.2|9803.2|9812.6|9804.6|9811.2|9803.2|2
1652229420000|2022-05-11 00:37:00|9811.1|9803.1|9809.2|9801.2|9811.1|9803.1|9808.7|9800.7|4
1652229430000|2022-05-11 00:37:10|9808.6|9800.6|9807.7|9799.7|9808.6|9800.6|9807.7|9799.7|1
1652229440000|2022-05-11 00:37:20|||||||||1
1652229450000|2022-05-11 00:37:30|9805|9802.2|9803.7|9795.7|9807|9802.2|9799.9|9793.6|31
1652229460000|2022-05-11 00:37:40|9803.9|9795.9|9801.2|9793.2|9804.2|9796.2|9801.2|9793.2|4
1652229470000|2022-05-11 00:37:50|9802.9|9794.9|9804.7|9796.7|9805.2|9797.2|9802.9|9794.9|8
1652229480000|2022-05-11 00:38:00|9801.3|9798.5|9805.7|9797.7|9805.7|9798.5|9801.3|9794.7|2
1652229490000|2022-05-11 00:38:10|9805.2|9797.2|9805.7|9797.7|9805.7|9797.7|9805.2|9797.2|2
1652229500000|2022-05-11 00:38:20|9806.1|9798.1|9805.2|9797.2|9807.7|9799.7|9804.7|9796.7|3
1652229510000|2022-05-11 00:38:30|9805.5|9797.5|9805.7|9797.7|9805.9|9797.9|9805.5|9797.5|1
1652229520000|2022-05-11 00:38:40|9803.3|9800.5|9806.4|9798.4|9806.4|9800.5|9803.3|9798|1
1652229530000|2022-05-11 00:38:50|9806.7|9798.7|9807.4|9799.4|9807.4|9799.4|9806.7|9798.7|1
1652229540000|2022-05-11 00:39:00|9807.7|9799.7|9801.7|9793.7|9807.7|9801.9|9801.7|9793.7|3
1652229550000|2022-05-11 00:39:10|9801.2|9793.2|9801.1|9793.1|9801.4|9795.6|9798.4|9793.1|3
1652229560000|2022-05-11 00:39:20|9800.1|9792.1|9798.6|9790.6|9800.1|9792.1|9797.2|9789.2|6
1652229570000|2022-05-11 00:39:30|9799|9791|9798|9790|9799|9793.6|9796|9789|1
1652229580000|2022-05-11 00:39:40|9797.6|9789.6|9800|9792|9800|9792|9797.5|9789.5|2
1652229590000|2022-05-11 00:39:50|9800.1|9792.1|9803.5|9795.5|9803.5|9795.5|9800.1|9792.1|2
1652229600000|2022-05-11 00:40:00|9803|9795|9801|9793|9805|9797|9801|9793|2
1652229610000|2022-05-11 00:40:10|9801.3|9793.3|9799|9791|9801.5|9793.5|9799|9791|2
1652229620000|2022-05-11 00:40:20|9797|9794.2|9801.6|9793.6|9801.6|9794.2|9797|9791.7|2
1652229640000|2022-05-11 00:40:40|9801.5|9793.5|9804|9796|9804|9796|9801|9793|8
1652229650000|2022-05-11 00:40:50|9806|9798|9806|9798|9806.5|9798.5|9804|9796|6
1652229660000|2022-05-11 00:41:00|9805.5|9797.5|9806|9798|9807|9799|9805.5|9797.5|2
1652229670000|2022-05-11 00:41:10|9806.1|9798.1|9806|9798|9806.1|9800.6|9803.4|9798|2
1652229680000|2022-05-11 00:41:20|9805.8|9797.8|9797.6|9789.6|9805.8|9797.8|9797.6|9789.6|12
1652229690000|2022-05-11 00:41:30|9798.5|9790.5|9795|9787|9799.5|9793.2|9794.6|9786.6|15
1652229700000|2022-05-11 00:41:40|9794.7|9786.7|9791|9788.2|9794.8|9788.2|9791|9785.3|7
1652229710000|2022-05-11 00:41:50|9791.7|9788.9|9794.5|9786.5|9795|9788.9|9791.7|9785.3|13
1652229730000|2022-05-11 00:42:10|9795|9787|9797.5|9789.5|9798.5|9790.5|9795|9787|6
1652229750000|2022-05-11 00:42:30|9797.6|9789.6|9800.1|9792.1|9800.1|9792.1|9797.6|9789.6|3
1652229760000|2022-05-11 00:42:40|9798.4|9795.6|9803.5|9795.5|9803.5|9797.6|9798.4|9793.5|6
1652229770000|2022-05-11 00:42:50|9804.6|9796.6|9803.6|9795.6|9804.8|9798.6|9801.4|9795.1|8
1652229780000|2022-05-11 00:43:00|9803.5|9795.5|9800|9797.2|9803.5|9797.2|9799.3|9793.6|6
1652229790000|2022-05-11 00:43:10|9801.6|9793.6|9801.6|9793.6|9802.6|9794.6|9801.5|9793.5|2
1652229800000|2022-05-11 00:43:20|9801.5|9793.5|9801|9793|9801.5|9793.5|9801|9793|0
1652229810000|2022-05-11 00:43:30|9800.5|9792.5|9800.5|9792.5|9801.5|9793.5|9800.5|9792.5|1
1652229820000|2022-05-11 00:43:40|9801.2|9793.2|9801.5|9793.5|9801.5|9793.5|9801.2|9793.2|0
1652229830000|2022-05-11 00:43:50|9801.8|9793.8|9803.5|9795.5|9803.5|9795.5|9801.8|9793.8|1
1652229840000|2022-05-11 00:44:00|9800.4|9797.6|9802.5|9794.5|9802.5|9797.6|9800.4|9794.5|3
1652229860000|2022-05-11 00:44:20|9800.4|9797.6|9800.5|9792.5|9802.5|9797.6|9800.4|9792.5|3
1652229870000|2022-05-11 00:44:30|||||||||1
1652229880000|2022-05-11 00:44:40|9800.6|9792.6|9798.6|9790.6|9803|9795|9798.6|9790.6|5
1652229890000|2022-05-11 00:44:50|9798.7|9790.7|9795|9787|9798.7|9790.7|9794.2|9786.2|7
1652229910000|2022-05-11 00:45:10|9795.1|9787.1|9793|9785|9795.5|9788.6|9791.4|9785|5
1652229920000|2022-05-11 00:45:20|9792.5|9784.5|9792.3|9784.3|9793|9785|9790.5|9782.5|11
1652229930000|2022-05-11 00:45:30|9791.6|9783.6|9792.5|9784.5|9792.5|9784.5|9791.5|9783.5|1
1652229940000|2022-05-11 00:45:40|9789.7|9786.9|9789.7|9786.9|9789.7|9786.9|9789.7|9786.9|1
1652229950000|2022-05-11 00:45:50|9791.5|9783.5|9792.5|9784.5|9793.1|9785.1|9790|9782|8
1652229960000|2022-05-11 00:46:00|9792|9784|9792|9784|9792|9784|9792|9784|0
1652229970000|2022-05-11 00:46:10|9791.3|9783.3|9792.5|9784.5|9793.2|9788.2|9789.9|9783.3|6
1652229980000|2022-05-11 00:46:20|9792.1|9784.1|9791|9783|9792.1|9784.1|9791|9783|1
1652229990000|2022-05-11 00:46:30|9790.8|9782.8|9792|9784|9793.1|9785.1|9790.8|9782.8|5
1652230000000|2022-05-11 00:46:40|9791.5|9783.5|9791.5|9783.5|9792.5|9784.5|9791|9783|4
1652230010000|2022-05-11 00:46:50|9791.8|9783.8|9795.5|9787.5|9796|9788|9791.5|9783.5|10
1652230020000|2022-05-11 00:47:00|9796|9788|9796|9788|9796|9788|9796|9788|0
1652230030000|2022-05-11 00:47:10|9795.3|9787.3|9791|9783|9795.3|9787.3|9787.4|9781.3|7
1652230040000|2022-05-11 00:47:20|9791.8|9783.8|9792|9784|9794.6|9786.6|9791|9783|4
1652230050000|2022-05-11 00:47:30|9789.6|9786.8|9794.5|9786.5|9794.5|9786.8|9789.6|9782.6|4
1652230060000|2022-05-11 00:47:40|9795|9787|9796.7|9788.7|9796.8|9788.8|9795|9787|3
1652230070000|2022-05-11 00:47:50|9797.3|9789.3|9798.6|9790.6|9799.7|9791.7|9796.7|9788.7|8
1652230080000|2022-05-11 00:48:00|9798.2|9790.2|9799.2|9791.2|9799.2|9791.8|9794.6|9789.1|3
1652230100000|2022-05-11 00:48:20|9799.6|9791.6|9799.1|9791.1|9799.7|9791.7|9798.6|9790.6|1
1652230110000|2022-05-11 00:48:30|9799.3|9791.3|9799.7|9791.7|9799.7|9791.7|9799.3|9791.3|2
1652230120000|2022-05-11 00:48:40|9797.2|9794.4|9801.1|9793.1|9801.6|9795.1|9797.2|9792.3|9
1652230130000|2022-05-11 00:48:50|9798|9795.2|9797.6|9794.8|9801.7|9795.4|9797.6|9792.7|2
1652230140000|2022-05-11 00:49:00|9800.3|9792.3|9797.6|9794.8|9800.7|9794.8|9797.6|9792.3|2
1652230150000|2022-05-11 00:49:10|9798|9795.2|9801.7|9793.7|9801.7|9795.7|9798|9792.7|4
1652230160000|2022-05-11 00:49:20|9801.8|9793.8|9805.3|9797.3|9805.3|9797.3|9801.8|9793.8|9
1652230170000|2022-05-11 00:49:30|9805.7|9797.7|9806.2|9798.2|9806.7|9798.7|9804.2|9796.2|6
1652230190000|2022-05-11 00:49:50|9806.7|9798.7|9803.7|9795.7|9806.7|9800.8|9803.2|9795.6|2
1652230200000|2022-05-11 00:50:00|9804.8|9796.8|9800.7|9792.7|9805.8|9800.2|9800.7|9792.7|24
1652230210000|2022-05-11 00:50:10|9800.8|9792.8|9799.6|9791.6|9800.8|9795.7|9798.1|9790.1|15
1652230220000|2022-05-11 00:50:20|9799.4|9791.4|9800.2|9792.2|9800.2|9793.5|9796.3|9789.6|4
1652230230000|2022-05-11 00:50:30|9800.5|9792.5|9800.7|9792.7|9800.7|9792.7|9800.5|9792.5|0
1652230240000|2022-05-11 00:50:40|9801.1|9793.1|9802.2|9794.2|9802.2|9794.2|9800.7|9792.7|2
1652230250000|2022-05-11 00:50:50|9802.6|9794.6|9802.7|9794.7|9802.7|9797.8|9800.2|9793.7|3
1652230260000|2022-05-11 00:51:00|9800|9797.2|9802.7|9794.7|9802.7|9797.2|9800|9794.7|2
1652230270000|2022-05-11 00:51:10|9802.4|9794.4|9802.1|9794.1|9802.4|9794.4|9802.1|9794.1|2
1652230280000|2022-05-11 00:51:20|9802.6|9794.6|9799.6|9796.8|9802.7|9796.8|9799.6|9794.6|0
1652230290000|2022-05-11 00:51:30|9802.1|9794.1|9803.7|9795.7|9803.7|9797.2|9800|9794.1|4
1652230300000|2022-05-11 00:51:40|9801.6|9798.8|9803.1|9795.1|9803.1|9798.8|9801.2|9795.1|1
1652230310000|2022-05-11 00:51:50|9800|9797.2|9800|9797.2|9800|9797.2|9800|9797.2|0
1652230320000|2022-05-11 00:52:00|9797.8|9795|9792.9|9784.9|9799.8|9795|9792.9|9784.9|18
1652230330000|2022-05-11 00:52:10|9791.3|9788.5|9792.9|9784.9|9796.4|9789.9|9791.3|9784.9|4
1652230340000|2022-05-11 00:52:20|9793.4|9785.4|9793.4|9785.4|9793.4|9785.4|9793.4|9785.4|4
1652230350000|2022-05-11 00:52:30|9791.7|9788.9|9792.9|9784.9|9794.4|9788.9|9791.7|9784.9|4
1652230360000|2022-05-11 00:52:40|9793.4|9785.4|9793.9|9785.9|9794.9|9789.3|9791.3|9785.4|2
1652230370000|2022-05-11 00:52:50|9793.7|9785.7|9792.9|9784.9|9793.7|9785.7|9792.9|9784.9|0
1652230380000|2022-05-11 00:53:00|9793.2|9785.2|9794.9|9786.9|9794.9|9786.9|9793.2|9785.2|3
1652230390000|2022-05-11 00:53:10|9791.3|9788.5|9792.4|9784.4|9793.9|9788.5|9791.3|9784.4|2
1652230400000|2022-05-11 00:53:20|9789.7|9786.9|9792.4|9784.4|9793.4|9786.9|9789|9783.4|2
1652230410000|2022-05-11 00:53:30|9792.1|9784.1|9792.4|9784.4|9792.9|9784.9|9791.9|9783.9|1
1652230420000|2022-05-11 00:53:40|9792.6|9784.6|9792.4|9784.4|9792.9|9784.9|9792.4|9784.4|0
1652230430000|2022-05-11 00:53:50|9793.3|9785.3|9794.4|9786.4|9794.4|9789.5|9792|9785.3|12
1652230440000|2022-05-11 00:54:00|9791.3|9788.5|9792.1|9784.1|9793.8|9788.5|9791.3|9783.4|4
1652230450000|2022-05-11 00:54:10|9792.8|9784.8|9793.4|9785.4|9794.4|9789.5|9792|9784.8|10
1652230460000|2022-05-11 00:54:20|9793.9|9785.9|9793.4|9785.4|9793.9|9785.9|9793.4|9785.4|1
1652230470000|2022-05-11 00:54:30|9793.8|9785.8|9793.8|9785.8|9794.1|9786.1|9793.8|9785.8|3
1652230480000|2022-05-11 00:54:40|9793.4|9785.4|9793.4|9785.4|9793.4|9785.4|9793.4|9785.4|1
1652230490000|2022-05-11 00:54:50|9793.9|9785.9|9792.9|9784.9|9793.9|9785.9|9792.8|9784.8|2
1652230500000|2022-05-11 00:55:00|9792.4|9784.4|9793.4|9785.4|9793.4|9788.5|9791.3|9784.4|4
1652230510000|2022-05-11 00:55:10|9791|9788.2|9792.3|9789.5|9794.4|9789.5|9791|9786.4|20
1652230520000|2022-05-11 00:55:20|9794.8|9786.8|9794.8|9786.8|9794.8|9786.8|9794.8|9786.8|2
1652230530000|2022-05-11 00:55:30|9791.7|9788.9|9794.4|9786.4|9794.4|9788.9|9791.4|9783.4|8
1652230540000|2022-05-11 00:55:40|9792.2|9784.2|9788.8|9780.8|9792.2|9786.4|9787|9780.8|26
1652230550000|2022-05-11 00:55:50|9788.4|9780.4|9782.7|9774.7|9788.4|9781.6|9772.7|9767.3|91
1652230560000|2022-05-11 00:56:00|9783.4|9775.4|9778.4|9770.4|9783.4|9776.8|9774.9|9766.9|14
1652230570000|2022-05-11 00:56:10|9776.4|9768.4|9778.6|9770.6|9778.6|9770.6|9774.3|9766.3|14
1652230580000|2022-05-11 00:56:20|9778.4|9770.4|9778.9|9770.9|9779.4|9774.2|9772|9766.6|14
1652230590000|2022-05-11 00:56:30|9777|9774.2|9784.4|9776.4|9786.4|9778.4|9777|9771.4|16
1652230610000|2022-05-11 00:56:50|9784.1|9776.1|9782.9|9774.9|9784.1|9776.1|9782.1|9774.1|9
1652230620000|2022-05-11 00:57:00|9782.4|9774.4|9781.8|9773.8|9782.4|9776.5|9779.3|9773.8|1
1652230630000|2022-05-11 00:57:10|9779.1|9776.3|9783.4|9775.4|9783.4|9776.9|9778.3|9772.8|4
1652230640000|2022-05-11 00:57:20|9783.8|9775.8|9785.9|9777.9|9786.6|9778.6|9783.8|9775.8|5
1652230650000|2022-05-11 00:57:30|9786.4|9778.4|9783.9|9775.9|9786.4|9778.4|9782.9|9774.9|7
1652230660000|2022-05-11 00:57:40|9781.1|9778.3|9786.6|9778.6|9786.6|9778.6|9781.1|9775.9|1
1652230670000|2022-05-11 00:57:50|9787.2|9779.2|9787.9|9779.9|9788.4|9780.4|9786.4|9778.4|2
1652230680000|2022-05-11 00:58:00|9787.7|9779.7|9787.9|9779.9|9788.4|9780.4|9787.1|9779.1|7
1652230690000|2022-05-11 00:58:10|9787.8|9779.8|9786.4|9778.4|9787.8|9781.5|9784.3|9778.4|3
1652230700000|2022-05-11 00:58:20|9783.3|9780.5|9783.9|9775.9|9783.9|9780.5|9783.3|9775.9|4
1652230710000|2022-05-11 00:58:30|9783.6|9775.6|9783.2|9775.2|9783.6|9775.6|9781.6|9773.6|1
1652230720000|2022-05-11 00:58:40|9784.4|9776.4|9785.2|9777.2|9785.2|9777.2|9783.7|9775.7|3
1652230730000|2022-05-11 00:58:50|9787|9779|9787.5|9779.5|9787.5|9779.5|9785.5|9777.5|11
1652230740000|2022-05-11 00:59:00|9788|9780|9791.2|9783.2|9793|9785.8|9788|9780|19
1652230750000|2022-05-11 00:59:10|9791|9783|9789.2|9781.2|9792.7|9784.7|9787.7|9779.7|7
1652230760000|2022-05-11 00:59:20|9787.2|9779.2|9788.2|9780.2|9788.2|9780.2|9787.2|9779.2|3
1652230770000|2022-05-11 00:59:30|9788|9780|9790.2|9782.2|9790.2|9782.2|9787.7|9779.7|1
1652230780000|2022-05-11 00:59:40|9789.7|9781.7|9792.3|9784.3|9792.3|9784.3|9789.7|9781.7|3
1652230790000|2022-05-11 00:59:50|9792.7|9784.7|9793.2|9785.2|9793.2|9785.2|9792.7|9784.7|0
1652230800000|2022-05-11 01:00:00|9792|9784|9811.2|9803.2|9812.7|9805.5|9790.8|9783.9|80
1652230810000|2022-05-11 01:00:10|9811.5|9803.5|9795.8|9787.8|9811.5|9803.5|9795.8|9787.8|40
1652230820000|2022-05-11 01:00:20|9796.3|9788.3|9801.5|9793.5|9804.8|9799.4|9796.3|9788.3|16
1652230830000|2022-05-11 01:00:30|9800.4|9792.4|9796.2|9788.2|9800.8|9792.8|9796.2|9788.2|4
1652230840000|2022-05-11 01:00:40|9796.7|9788.7|9802.2|9794.2|9802.7|9794.7|9796.7|9788.7|12
1652230850000|2022-05-11 01:00:50|9802.7|9794.7|9804.2|9796.2|9807.8|9799.8|9800.7|9792.7|10
1652230860000|2022-05-11 01:01:00|9803.2|9795.2|9801.2|9793.2|9806.2|9800.5|9800.7|9792.7|6
1652230870000|2022-05-11 01:01:10|9801.8|9793.8|9802.2|9794.2|9804.3|9796.3|9800.7|9792.7|7
1652230880000|2022-05-11 01:01:20|9801.2|9793.2|9798.7|9790.7|9801.2|9793.2|9798.7|9790.7|4
1652230890000|2022-05-11 01:01:30|9800.7|9792.7|9803|9795|9803.7|9795.7|9800.7|9792.7|7
1652230900000|2022-05-11 01:01:40|9802.2|9794.2|9804.2|9796.2|9806.2|9798.2|9802.2|9794.2|4
1652230910000|2022-05-11 01:01:50|9804.7|9796.7|9814.8|9806.8|9815.7|9809.8|9804.3|9796.7|27
1652230920000|2022-05-11 01:02:00|9813.7|9805.7|9815.8|9807.8|9816.3|9808.3|9807.9|9800.2|23
1652230930000|2022-05-11 01:02:10|9816.3|9808.3|9830.8|9822.8|9830.8|9824.4|9815.7|9807.7|57
1652230940000|2022-05-11 01:02:20|9831.3|9823.3|9830.8|9822.8|9834|9828|9827.8|9819.8|42
1652230950000|2022-05-11 01:02:30|9830.3|9822.3|9827.7|9819.7|9830.3|9822.3|9823.9|9818.8|8
1652230960000|2022-05-11 01:02:40|9827.2|9819.2|9831.8|9823.8|9831.8|9823.8|9823.5|9818|23
1652230970000|2022-05-11 01:02:50|9830.7|9822.7|9832.8|9824.8|9833.2|9825.2|9830.4|9822.4|5
1652230980000|2022-05-11 01:03:00|9832.3|9824.3|9833.2|9825.2|9833.2|9825.9|9828.5|9820.5|25
1652230990000|2022-05-11 01:03:10|9833.8|9825.8|9839.2|9831.2|9840.7|9832.7|9832.1|9825.8|23
1652231000000|2022-05-11 01:03:20|9838.8|9830.8|9841.8|9833.8|9846.3|9838.3|9838.8|9830.8|52
1652231010000|2022-05-11 01:03:30|9837.6|9834.8|9845.7|9837.7|9845.7|9838.4|9837.6|9832.2|25
1652231020000|2022-05-11 01:03:40|9845.4|9837.4|9842|9834|9845.7|9840.1|9839.7|9831.7|158
1652231030000|2022-05-11 01:03:50|9841.2|9833.2|9844.2|9836.2|9846.7|9838.7|9841.2|9833.2|18
1652231040000|2022-05-11 01:04:00|9844.3|9836.3|9841.6|9833.6|9849.9|9841.9|9838.6|9832.2|91
1652231050000|2022-05-11 01:04:10|9840.7|9832.7|9842.2|9834.2|9844.5|9836.5|9839.2|9831.2|9
1652231060000|2022-05-11 01:04:20|9842.4|9834.4|9841.2|9833.2|9842.7|9835.8|9837.7|9829.7|11
1652231070000|2022-05-11 01:04:30|9841.7|9833.7|9845.2|9837.2|9846.2|9838.2|9840.7|9832.7|13
1652231080000|2022-05-11 01:04:40|9842.3|9839.5|9846.7|9838.7|9847.2|9839.5|9842.3|9837.2|3
1652231090000|2022-05-11 01:04:50|9844.7|9836.7|9844.7|9836.7|9844.7|9838.8|9841.6|9835.2|10
1652231100000|2022-05-11 01:05:00|9844.5|9836.5|9840.2|9832.2|9847.2|9839.2|9840.2|9832.2|27
1652231110000|2022-05-11 01:05:10|9840|9832|9838.2|9830.2|9840|9832|9835.2|9827.2|20
1652231120000|2022-05-11 01:05:20|9838.6|9830.6|9839.5|9831.5|9842.8|9834.8|9837.4|9829.4|28
1652231130000|2022-05-11 01:05:30|9838.4|9830.4|9844.2|9836.2|9844.6|9836.6|9831.2|9823.2|50
1652231140000|2022-05-11 01:05:40|9844.3|9836.3|9836.7|9828.7|9845.5|9837.5|9833.7|9825.7|27
1652231150000|2022-05-11 01:05:50|9836.2|9828.2|9839.2|9831.2|9842.5|9834.5|9835.7|9827.7|26
1652231160000|2022-05-11 01:06:00|9839|9831|9846.2|9838.2|9846.2|9838.2|9837.2|9829.2|14
1652231170000|2022-05-11 01:06:10|9846.3|9838.3|9845.7|9837.7|9847.7|9842.1|9842.6|9836.2|12
1652231180000|2022-05-11 01:06:20|9845.2|9837.2|9844.8|9836.8|9847.2|9839.2|9844.8|9836.8|16
1652231190000|2022-05-11 01:06:30|9846.5|9838.5|9846.7|9838.7|9846.7|9839.5|9842.3|9837.2|12
1652231200000|2022-05-11 01:06:40|9846.3|9838.3|9841.2|9833.2|9846.3|9838.3|9838|9830|17
1652231210000|2022-05-11 01:06:50|9841.7|9833.7|9840.2|9832.2|9843.7|9835.7|9840.2|9832.2|8
1652231220000|2022-05-11 01:07:00|9842.2|9834.2|9845|9837|9847.7|9841.8|9842.2|9834.2|20
1652231230000|2022-05-11 01:07:10|9845.2|9837.2|9849.7|9841.7|9851.9|9846.8|9845.2|9837.2|28
1652231240000|2022-05-11 01:07:20|9849.2|9841.2|9850.7|9842.7|9851.7|9843.7|9846.2|9838.2|27
1652231250000|2022-05-11 01:07:30|9850.2|9842.2|9852.2|9844.2|9852.7|9844.7|9848.7|9840.7|8
1652231260000|2022-05-11 01:07:40|9852.5|9844.5|9856.8|9848.8|9857.4|9849.4|9851|9843|18
1652231270000|2022-05-11 01:07:50|9857.2|9849.2|9865.7|9857.7|9867.2|9859.8|9857.2|9849.2|62
1652231280000|2022-05-11 01:08:00|9866.3|9858.3|9866.9|9858.9|9869.2|9863.1|9859.2|9853.7|38
1652231290000|2022-05-11 01:08:10|9864.2|9861.4|9865.2|9857.2|9868.2|9861.5|9862.7|9854.7|22
1652231300000|2022-05-11 01:08:20|9863.9|9855.9|9863|9855|9865.2|9857.2|9862.7|9854.7|13
1652231310000|2022-05-11 01:08:30|9862.9|9854.9|9874.2|9866.2|9874.2|9866.2|9862|9854|24
1652231320000|2022-05-11 01:08:40|9873.7|9865.7|9870.5|9862.5|9873.7|9865.7|9867.7|9862.3|27
1652231330000|2022-05-11 01:08:50|9870.2|9862.2|9872.7|9864.7|9872.7|9864.7|9867.7|9859.7|16
1652231340000|2022-05-11 01:09:00|9872.2|9864.2|9870.2|9862.2|9872.8|9864.8|9868.2|9860.2|23
1652231350000|2022-05-11 01:09:10|9870|9862|9869.2|9861.2|9870|9863.8|9866.6|9858.7|20
1652231360000|2022-05-11 01:09:20|9868.8|9860.8|9868|9860|9870.2|9862.2|9868|9860|8
1652231370000|2022-05-11 01:09:30|9867.7|9859.7|9874.1|9866.1|9874.1|9866.1|9864.2|9856.2|19
1652231380000|2022-05-11 01:09:40|9874.3|9866.3|9880.8|9872.8|9886.3|9878.3|9874.1|9866.1|122
1652231390000|2022-05-11 01:09:50|9881.1|9873.1|9878.9|9870.9|9883.4|9876.4|9876.7|9870.9|22
1652231400000|2022-05-11 01:10:00|9879|9871|9879.8|9877|9885.3|9877.7|9879|9871|63
1652231410000|2022-05-11 01:10:10|9883.4|9875.4|9883.9|9875.9|9884.4|9876.4|9876.4|9868.4|24
1652231420000|2022-05-11 01:10:20|9883.4|9875.4|9882.3|9874.3|9884.4|9876.4|9876.4|9871.8|18
1652231430000|2022-05-11 01:10:30|9883|9875|9883.6|9875.6|9885.6|9877.6|9879.1|9871.1|13
1652231440000|2022-05-11 01:10:40|9883.8|9875.8|9879.1|9871.1|9885.4|9880.4|9878.4|9870.4|18
1652231450000|2022-05-11 01:10:50|9879|9871|9878.1|9870.1|9880.3|9872.3|9877.6|9869.6|15
1652231460000|2022-05-11 01:11:00|9878.5|9870.5|9879.9|9871.9|9880.1|9872.1|9878.4|9870.4|12
1652231470000|2022-05-11 01:11:10|9880|9872|9877.9|9869.9|9881.5|9875.3|9877.4|9869.9|21
1652231480000|2022-05-11 01:11:20|9878.4|9870.4|9880.3|9872.3|9880.8|9872.8|9878.4|9870.4|3
1652231490000|2022-05-11 01:11:30|9879.3|9871.3|9877.6|9869.6|9880.3|9873.8|9876.6|9869.1|10
1652231500000|2022-05-11 01:11:40|9878.6|9870.6|9877.1|9869.1|9878.6|9870.6|9875.1|9867.1|11
1652231510000|2022-05-11 01:11:50|9876.8|9868.8|9877.9|9869.9|9877.9|9870.1|9871.5|9865.6|10
1652231520000|2022-05-11 01:12:00|9875.5|9872.7|9868.6|9860.6|9878.1|9872.7|9868.1|9860.1|48
1652231530000|2022-05-11 01:12:10|9868.4|9860.4|9869.6|9861.6|9871.6|9863.6|9864.2|9856.7|57
1652231540000|2022-05-11 01:12:20|9870.1|9862.1|9868.6|9860.6|9871.6|9865|9866.2|9860.6|19
1652231550000|2022-05-11 01:12:30|9869.5|9861.5|9871.6|9863.6|9874.6|9866.6|9866.6|9860.6|10
1652231560000|2022-05-11 01:12:40|9875.1|9867.1|9873.4|9865.4|9876.1|9870.1|9872.9|9865.1|22
1652231570000|2022-05-11 01:12:50|9872.6|9864.6|9872.1|9864.1|9874.1|9866.1|9871.1|9863.1|13
1652231580000|2022-05-11 01:13:00|9870.6|9862.6|9867.1|9859.1|9870.6|9865.1|9867.1|9859.1|12
1652231590000|2022-05-11 01:13:10|9866.6|9858.6|9865.6|9857.6|9870.6|9864|9863.5|9857.6|18
1652231600000|2022-05-11 01:13:20|9867.1|9859.1|9869.6|9861.6|9872.5|9864.5|9865.1|9857.1|21
1652231610000|2022-05-11 01:13:30|9870|9862|9870.1|9862.1|9871.1|9863.1|9868.1|9860.1|5
1652231620000|2022-05-11 01:13:40|9869.6|9861.6|9870.1|9862.1|9870.3|9862.3|9868.6|9860.6|6
1652231630000|2022-05-11 01:13:50|9871.1|9863.1|9875.6|9867.6|9876.6|9871.1|9869.8|9861.8|29
1652231640000|2022-05-11 01:14:00|9872.2|9869.4|9875.6|9867.6|9875.6|9869.4|9866.9|9861.6|18
1652231650000|2022-05-11 01:14:10|9875.1|9867.1|9875.6|9867.6|9877.6|9871.7|9873.2|9867.1|4
1652231660000|2022-05-11 01:14:20|9876.1|9868.1|9878.1|9870.1|9879.3|9871.3|9876.1|9868.1|11
1652231670000|2022-05-11 01:14:30|9877.1|9869.1|9881.9|9873.9|9881.9|9873.9|9874.3|9868.8|11
1652231680000|2022-05-11 01:14:40|9882.3|9874.3|9882.1|9874.1|9884.8|9878.7|9880.3|9874.1|5
1652231690000|2022-05-11 01:14:50|9881.6|9873.6|9880.1|9872.1|9882.1|9874.1|9878.1|9870.1|8
1652231700000|2022-05-11 01:15:00|9878.6|9870.6|9876.5|9868.5|9878.9|9870.9|9872.1|9864.1|14
1652231710000|2022-05-11 01:15:10|9875.6|9867.6|9877.1|9869.1|9878.1|9873.1|9875.6|9867.6|4
1652231720000|2022-05-11 01:15:20|9877.6|9869.6|9882.6|9874.6|9882.6|9875.7|9876.2|9869.2|7
1652231730000|2022-05-11 01:15:30|9882.9|9874.9|9890.1|9882.1|9890.1|9884|9881.8|9874.9|21
1652231740000|2022-05-11 01:15:40|9889.8|9881.8|9889|9881|9889.8|9883.7|9886.2|9879.6|11
1652231750000|2022-05-11 01:15:50|9888.3|9880.3|9894.6|9886.6|9894.6|9886.6|9887.5|9879.6|17
1652231760000|2022-05-11 01:16:00|9891.2|9888.4|9887.1|9879.1|9894.8|9888.4|9887.1|9879.1|7
1652231770000|2022-05-11 01:16:10|9886.1|9878.1|9886|9878|9887.1|9879.1|9884.6|9876.6|9
1652231780000|2022-05-11 01:16:20|9885.3|9877.3|9884|9876|9885.3|9877.3|9880.6|9872.6|13
1652231790000|2022-05-11 01:16:30|9883.6|9875.6|9882.1|9874.1|9888.1|9880.1|9881.1|9873.1|4
1652231800000|2022-05-11 01:16:40|9882.4|9874.4|9881.3|9873.3|9883.1|9875.7|9878.5|9872.5|2
1652231810000|2022-05-11 01:16:50|9881.6|9873.6|9884.1|9876.1|9885.6|9877.6|9881.1|9873.1|4
1652231820000|2022-05-11 01:17:00|9884.6|9876.6|9885.1|9877.1|9887.6|9880|9882.1|9874.1|12
1652231830000|2022-05-11 01:17:10|9885.3|9877.3|9890.1|9882.1|9890.6|9882.6|9885.1|9877.1|3
1652231840000|2022-05-11 01:17:20|9890.3|9882.3|9887.1|9879.1|9890.6|9882.6|9884.6|9876.6|7
1652231850000|2022-05-11 01:17:30|9887.4|9879.4|9881.8|9873.8|9888.3|9880.3|9881.1|9873.1|21
1652231860000|2022-05-11 01:17:40|9881.9|9873.9|9882.5|9874.5|9883.1|9875.1|9880|9872|6
1652231870000|2022-05-11 01:17:50|9882.1|9874.1|9883.6|9875.6|9886.1|9878.1|9880.5|9872.5|20
1652231880000|2022-05-11 01:18:00|9883.5|9875.5|9877.5|9869.5|9883.5|9875.5|9876.1|9868.1|37
1652231890000|2022-05-11 01:18:10|9874.6|9871.8|9878.1|9870.1|9881.1|9873.1|9874.6|9868.6|11
1652231900000|2022-05-11 01:18:20|9879|9871|9884.6|9876.6|9884.6|9876.6|9879|9871|7
1652231910000|2022-05-11 01:18:30|9884.5|9876.5|9887.1|9879.1|9887.3|9879.3|9884.1|9876.1|4
1652231920000|2022-05-11 01:18:40|9884.8|9882|9889.1|9881.1|9890.1|9882.1|9884.8|9879.1|4
1652231930000|2022-05-11 01:18:50|9887.4|9879.4|9883.5|9875.5|9887.6|9879.6|9883.1|9875.1|6
1652231940000|2022-05-11 01:19:00|9880.1|9872.1|9882.1|9874.1|9882.1|9874.1|9880.1|9872.1|5
1652231950000|2022-05-11 01:19:10|9882|9874|9881.1|9873.1|9882|9874|9881.1|9873.1|2
1652231960000|2022-05-11 01:19:20|9879.6|9871.6|9877.6|9869.6|9881.1|9873.1|9875.8|9869.6|4
1652231970000|2022-05-11 01:19:30|9878.1|9870.1|9882.5|9874.5|9882.6|9874.6|9878.1|9870.1|2
1652231980000|2022-05-11 01:19:40|9882.1|9874.1|9884.1|9876.1|9884.1|9877|9879.8|9873.6|4
1652231990000|2022-05-11 01:19:50|9884.3|9876.3|9892.1|9884.1|9892.1|9884.1|9884.1|9876.1|13
1652232000000|2022-05-11 01:20:00|9892.5|9884.5|9888.1|9880.1|9892.5|9884.5|9884.5|9879.9|23
1652232010000|2022-05-11 01:20:10|9888.6|9880.6|9883.1|9875.1|9888.7|9881.1|9882|9874|19
1652232020000|2022-05-11 01:20:20|9880.3|9877.5|9882.5|9874.5|9884.1|9877.5|9880.3|9874.5|2
1652232030000|2022-05-11 01:20:30|9882.6|9874.6|9886.7|9878.7|9887.1|9879.1|9882.6|9874.6|5
1652232040000|2022-05-11 01:20:40|9887.1|9879.1|9892.1|9884.1|9892.1|9884.1|9887.1|9879.1|3
1652232050000|2022-05-11 01:20:50|9892.2|9884.2|9892.9|9884.9|9893.6|9885.6|9892.1|9884.1|10
1652232060000|2022-05-11 01:21:00|9893.7|9885.7|9895.1|9887.1|9898.6|9892.1|9893.7|9885.7|33
1652232070000|2022-05-11 01:21:10|9895.5|9887.5|9892.1|9884.1|9896.6|9888.6|9891.1|9883.1|14
1652232080000|2022-05-11 01:21:20|9892|9884|9891.5|9883.5|9892.1|9884.1|9891.5|9883.5|8
1652232090000|2022-05-11 01:21:30|9891.1|9883.1|9895.1|9887.1|9895.1|9887.1|9890.6|9882.6|5
1652232100000|2022-05-11 01:21:40|9895.6|9887.6|9895.6|9887.6|9895.6|9887.6|9895.6|9887.6|1
1652232110000|2022-05-11 01:21:50|9895.1|9887.1|9896.6|9888.6|9898.6|9893.7|9895.1|9887.1|16
1652232120000|2022-05-11 01:22:00|9896.5|9888.5|9902.2|9894.2|9902.9|9897.7|9895.1|9888.5|21
1652232130000|2022-05-11 01:22:10|9899.5|9896.7|9903.6|9895.6|9904|9899.1|9899.1|9893.2|42
1652232140000|2022-05-11 01:22:20|9904|9896|9898.6|9890.6|9904.1|9898.3|9898.5|9890.5|26
1652232150000|2022-05-11 01:22:30|9898.7|9890.7|9904|9896|9904|9898.7|9897.9|9890.7|24
1652232160000|2022-05-11 01:22:40|9901.5|9898.7|9913.6|9905.6|9915.1|9909.1|9901.1|9895.5|105
1652232170000|2022-05-11 01:22:50|9913.3|9905.3|9916.6|9908.6|9916.7|9911.7|9909.1|9903.5|48
1652232180000|2022-05-11 01:23:00|9917.1|9909.1|9920|9912|9924.1|9916.1|9917.1|9909.1|46
1652232190000|2022-05-11 01:23:10|9919.7|9911.7|9920.6|9912.6|9921.1|9914|9915.9|9910.1|15
1652232200000|2022-05-11 01:23:20|9920.5|9912.5|9919|9911|9921.6|9913.6|9918.1|9910.1|15
1652232210000|2022-05-11 01:23:30|9918.5|9910.5|9916|9908|9918.5|9912.4|9914.9|9908|21
1652232220000|2022-05-11 01:23:40|9915|9907|9915.5|9907.5|9916.5|9908.5|9914.5|9906.5|5
1652232230000|2022-05-11 01:23:50|9917.1|9909.1|9917.5|9909.5|9917.5|9909.5|9917.1|9909.1|9
1652232240000|2022-05-11 01:24:00|9917.3|9909.3|9914|9906|9917.5|9909.5|9912.3|9906|16
1652232250000|2022-05-11 01:24:10|9913|9905|9921.5|9913.5|9922.3|9915.4|9913|9905|14
1652232260000|2022-05-11 01:24:20|9922.1|9914.1|9928.6|9920.6|9929.6|9922.7|9922.1|9914.1|31
1652232270000|2022-05-11 01:24:30|9928.5|9920.5|9931.1|9923.1|9932.7|9927.3|9927.6|9919.6|42
1652232280000|2022-05-11 01:24:40|9931.3|9923.3|9924.5|9916.5|9931.3|9924.1|9923.6|9916.5|47
1652232290000|2022-05-11 01:24:50|9924.3|9916.3|9925.2|9917.2|9925.2|9917.2|9921.5|9913.5|20
1652232300000|2022-05-11 01:25:00|9925.6|9917.6|9927.6|9919.6|9927.6|9920.3|9921|9913|21
1652232310000|2022-05-11 01:25:10|9928.6|9920.6|9930.5|9922.5|9930.7|9925.3|9927.2|9920.6|18
1652232320000|2022-05-11 01:25:20|9930.3|9922.3|9925.4|9922.6|9931.8|9924.6|9924.8|9918.6|21
1652232330000|2022-05-11 01:25:30|9928|9920|9925.6|9917.6|9928|9921.1|9923.2|9915.5|38
1652232340000|2022-05-11 01:25:40|9926.4|9918.4|9927.6|9919.6|9928.6|9920.6|9926.4|9918.4|12
1652232350000|2022-05-11 01:25:50|9926.5|9918.5|9922.8|9914.8|9926.5|9920.4|9918.9|9913.1|34
1652232360000|2022-05-11 01:26:00|9922.1|9914.1|9921.1|9913.1|9923.6|9915.6|9918.6|9910.6|18
1652232370000|2022-05-11 01:26:10|9920.8|9912.8|9920.1|9912.1|9922.1|9916.7|9917.8|9911.1|7
1652232380000|2022-05-11 01:26:20|9918.6|9910.6|9916.5|9908.5|9919.1|9912.3|9915.1|9907.6|13
1652232390000|2022-05-11 01:26:30|9916.1|9908.1|9916.6|9908.6|9916.6|9908.6|9915.5|9907.5|16
1652232400000|2022-05-11 01:26:40|9913.9|9911.1|9917.6|9909.6|9917.6|9911.7|9912.8|9907|33
1652232410000|2022-05-11 01:26:50|9917.1|9909.1|9925.8|9917.8|9926|9918|9917.1|9909.1|15
1652232420000|2022-05-11 01:27:00|9925.1|9917.1|9922.6|9914.6|9925.6|9917.6|9919.6|9911.6|16
1652232430000|2022-05-11 01:27:10|9922.7|9914.7|9925.1|9917.1|9927.1|9919.1|9922.7|9914.7|7
1652232440000|2022-05-11 01:27:20|9925.2|9917.2|9928.6|9920.6|9928.6|9920.6|9925.2|9917.2|3
1652232450000|2022-05-11 01:27:30|9926.1|9923.3|9927.6|9919.6|9931.1|9925.3|9923.6|9918.5|25
1652232460000|2022-05-11 01:27:40|9927.5|9919.5|9929.6|9921.6|9930.1|9922.2|9921.5|9916.1|20
1652232470000|2022-05-11 01:27:50|9928.9|9920.9|9929.6|9921.6|9929.6|9923.1|9925.4|9919.6|12
1652232480000|2022-05-11 01:28:00|9929.5|9921.5|9929.6|9921.6|9929.6|9923.7|9925.9|9920|9
1652232490000|2022-05-11 01:28:10|9930|9922|9935.1|9927.1|9935.6|9929.1|9925.5|9918.6|53
1652232500000|2022-05-11 01:28:20|9934.6|9926.6|9930.5|9922.5|9935|9927|9929.5|9921.5|23
1652232510000|2022-05-11 01:28:30|9930.1|9922.1|9928.5|9920.5|9930.1|9923.2|9925.9|9920.5|12
1652232520000|2022-05-11 01:28:40|9928.1|9920.1|9928.1|9920.1|9928.1|9920.1|9928.1|9920.1|6
1652232530000|2022-05-11 01:28:50|9926.5|9918.5|9921.6|9913.6|9926.5|9918.5|9920.6|9912.6|6
1652232540000|2022-05-11 01:29:00|9921.2|9913.2|9919.1|9911.1|9921.2|9914.3|9916.9|9909.6|19
1652232550000|2022-05-11 01:29:10|9918.6|9910.6|9930.1|9922.1|9930.1|9922.1|9915.9|9910.6|8
1652232560000|2022-05-11 01:29:20|9929|9921|9927.1|9919.1|9929|9923.1|9925.9|9918.1|6
1652232570000|2022-05-11 01:29:30|9928.1|9920.1|9928.5|9920.5|9929.6|9921.6|9927.6|9919.6|12
1652232580000|2022-05-11 01:29:40|9926.5|9918.5|9929.1|9921.1|9929.1|9921.1|9923.5|9918.4|7
1652232590000|2022-05-11 01:29:50|9929.8|9921.8|9928.7|9920.7|9929.8|9921.8|9927.6|9919.6|1
1652232600000|2022-05-11 01:30:00|9929.1|9921.1|9924.6|9916.6|9929.1|9921.1|9924.6|9916.6|12
1652232610000|2022-05-11 01:30:10|9924.7|9916.7|9927.1|9919.1|9928.1|9920.1|9922.8|9916.7|4
1652232620000|2022-05-11 01:30:20|9922.9|9920.1|9927.1|9919.1|9927.1|9920.1|9922.9|9917.6|14
1652232630000|2022-05-11 01:30:30|9927|9919|9934.5|9926.5|9934.5|9926.5|9925.6|9917.6|12
1652232640000|2022-05-11 01:30:40|9934.7|9926.7|9937|9929|9941|9935.1|9934.7|9926.7|25
1652232650000|2022-05-11 01:30:50|9933.1|9930.3|9940.5|9937.7|9942.6|9937.7|9933.1|9926.6|19
1652232660000|2022-05-11 01:31:00|9942.6|9934.6|9948.2|9940.2|9950|9944.7|9940.9|9934.2|75
1652232670000|2022-05-11 01:31:10|9948.6|9940.6|9952.6|9944.6|9952.6|9944.7|9945.6|9937.6|20
1652232680000|2022-05-11 01:31:20|9950.5|9947.7|9951.1|9943.1|9953.1|9947.7|9947.5|9941.1|17
1652232690000|2022-05-11 01:31:30|9951.6|9943.6|9949.5|9946.7|9955|9949.7|9949.5|9943.5|55
1652232700000|2022-05-11 01:31:40|9952.2|9944.2|9952.5|9944.5|9952.6|9947.1|9949.2|9941.6|50
1652232710000|2022-05-11 01:31:50|9950.1|9942.1|9950.5|9942.5|9951|9945.2|9948|9941.6|16
1652232720000|2022-05-11 01:32:00|9950.6|9942.6|9952|9944|9952.6|9944.6|9946.1|9938.1|34
1652232730000|2022-05-11 01:32:10|9952.3|9944.3|9955.5|9947.5|9955.5|9947.5|9951|9943|9
1652232740000|2022-05-11 01:32:20|9955.6|9947.6|9957.6|9949.6|9961.6|9955.7|9953.5|9947.6|71
1652232750000|2022-05-11 01:32:30|9957.8|9949.8|9955.9|9947.9|9960.7|9955|9952.8|9947.9|31
1652232760000|2022-05-11 01:32:40|9956.3|9948.3|9962.8|9960|9966.6|9960.4|9956.3|9948.3|41
1652232770000|2022-05-11 01:32:50|9965.9|9957.9|9966.4|9958.4|9967.7|9960.4|9962.8|9957.4|30
1652232780000|2022-05-11 01:33:00|9966.6|9958.6|9962.4|9954.4|9967.3|9959.3|9956.5|9950.6|20
1652232790000|2022-05-11 01:33:10|9962.1|9954.1|9959.4|9951.4|9962.4|9956.2|9958.9|9950.9|13
1652232800000|2022-05-11 01:33:20|9959.6|9951.6|9957.7|9949.7|9959.6|9951.6|9957.4|9949.4|25
1652232810000|2022-05-11 01:33:30|9958.4|9950.4|9958.6|9950.6|9958.6|9953.3|9956.1|9948.8|30
1652232820000|2022-05-11 01:33:40|9956.5|9953.7|9960.8|9952.8|9962.2|9954.2|9956.2|9949.4|30
1652232830000|2022-05-11 01:33:50|9961.2|9953.2|9957.9|9949.9|9961.2|9953.2|9957.9|9949.9|3
1652232840000|2022-05-11 01:34:00|9958.1|9950.1|9957.9|9949.9|9958.3|9950.3|9957.9|9949.9|7
1652232850000|2022-05-11 01:34:10|9958.8|9950.8|9958.3|9950.3|9959.6|9953.7|9956.5|9949.3|18
1652232860000|2022-05-11 01:34:20|9957.3|9949.3|9955.9|9947.9|9957.3|9949.3|9955.9|9947.9|2
1652232870000|2022-05-11 01:34:30|9955.4|9947.4|9949.9|9941.9|9955.4|9949|9947.8|9939.8|29
1652232880000|2022-05-11 01:34:40|9949.8|9941.8|9952.8|9944.8|9953.6|9946.8|9947.9|9941.4|17
1652232890000|2022-05-11 01:34:50|9952.4|9944.4|9950.5|9942.5|9952.4|9946.1|9946.6|9940.7|56
1652232900000|2022-05-11 01:35:00|9950.4|9942.4|9954.8|9946.8|9955.2|9948.3|9946.2|9940.7|49
1652232910000|2022-05-11 01:35:10|9954.5|9946.5|9957.9|9949.9|9957.9|9949.9|9953.2|9945.2|17
1652232920000|2022-05-11 01:35:20|9958.8|9950.8|9958.4|9950.4|9960.1|9952.1|9957.9|9949.9|21
1652232930000|2022-05-11 01:35:30|9958.3|9950.3|9951.8|9943.8|9958.3|9950.3|9951.8|9943.8|24
1652232940000|2022-05-11 01:35:40|9952.2|9944.2|9949.3|9941.3|9952.8|9946.5|9948.5|9940.8|50
1652232950000|2022-05-11 01:35:50|9949.4|9941.4|9953.4|9945.4|9954.6|9946.6|9949.4|9941.4|6
1652232960000|2022-05-11 01:36:00|9953.6|9945.6|9954.4|9946.4|9955.6|9949.7|9952.5|9945.4|9
1652232970000|2022-05-11 01:36:10|9954.6|9946.6|9956.7|9948.7|9957.8|9949.8|9951.5|9945.7|8
1652232980000|2022-05-11 01:36:20|9957.8|9949.8|9962.3|9954.3|9963.3|9955.8|9955.2|9949.7|22
1652232990000|2022-05-11 01:36:30|9959.6|9956.8|9962.2|9954.2|9963.3|9957.8|9959.6|9953.7|12
1652233000000|2022-05-11 01:36:40|9960.8|9952.8|9963.3|9955.3|9963.3|9957.4|9959.8|9952.8|8
1652233010000|2022-05-11 01:36:50|9959.6|9956.8|9962.8|9954.8|9963.3|9957|9959.6|9953.3|2
1652233020000|2022-05-11 01:37:00|9962.4|9954.4|9967.6|9959.6|9968.6|9960.6|9960.2|9954.2|24
1652233030000|2022-05-11 01:37:10|9967.4|9959.4|9965.7|9957.7|9967.4|9960|9961.8|9954|18
1652233040000|2022-05-11 01:37:20|9966.3|9958.3|9966.8|9958.8|9966.8|9958.8|9966.3|9958.3|3
1652233050000|2022-05-11 01:37:30|9966.3|9958.3|9967.6|9959.6|9967.6|9959.6|9965.9|9957.9|8
1652233070000|2022-05-11 01:37:50|9970.6|9962.6|9973.9|9965.9|9974.9|9969.4|9970.6|9962.6|64
1652233080000|2022-05-11 01:38:00|9973.7|9965.7|9971.9|9963.9|9973.7|9965.7|9969.9|9961.9|8
1652233090000|2022-05-11 01:38:10|9971.7|9963.7|9968.9|9960.9|9971.7|9965.8|9966.1|9960.1|19
1652233100000|2022-05-11 01:38:20|9966.9|9958.9|9967.3|9959.3|9967.3|9959.3|9966.9|9958.9|2
1652233110000|2022-05-11 01:38:30|9967.2|9959.2|9969.9|9961.9|9971.6|9963.6|9964.4|9958.4|24
1652233120000|2022-05-11 01:38:40|9969.2|9961.2|9969.6|9961.6|9969.6|9961.6|9968.6|9960.6|7
1652233130000|2022-05-11 01:38:50|9970.1|9962.1|9971.9|9963.9|9971.9|9963.9|9970.1|9962.1|1
1652233140000|2022-05-11 01:39:00|9970.6|9962.6|9969.6|9961.6|9970.6|9964.7|9967.5|9961.4|10
1652233150000|2022-05-11 01:39:10|9967.5|9964.7|9975.9|9967.9|9980.6|9975|9967.1|9959.6|86
1652233160000|2022-05-11 01:39:20|9976.8|9968.8|9977.9|9969.9|9977.9|9971.7|9973.2|9966.9|5
1652233170000|2022-05-11 01:39:30|9975.8|9973|9976.9|9968.9|9976.9|9973|9973.8|9967.4|10
1652233180000|2022-05-11 01:39:40|9976.4|9968.4|9976.2|9968.2|9976.9|9971|9972.8|9967.9|4
1652233190000|2022-05-11 01:39:50|9976.9|9968.9|9978.8|9976|9983.9|9978|9972.6|9967.9|67
1652233200000|2022-05-11 01:40:00|9978.5|9975.7|9975.1|9967.1|9979.4|9975.7|9975.1|9967.1|26
1652233210000|2022-05-11 01:40:10|9974.6|9966.6|9977.7|9969.7|9979.2|9971.2|9972.2|9965.6|15
1652233220000|2022-05-11 01:40:20|9976.1|9968.1|9978.2|9970.2|9978.2|9970.2|9972.3|9966.7|8
1652233230000|2022-05-11 01:40:30|9977.7|9969.7|9975.2|9967.2|9978.2|9970.8|9971.6|9966.7|17
1652233240000|2022-05-11 01:40:40|9975|9967|9974.7|9966.7|9975|9969.4|9972.2|9966.7|1
1652233250000|2022-05-11 01:40:50|9971.6|9968.8|9974.9|9966.9|9975.3|9968.8|9970.8|9964.9|28
1652233260000|2022-05-11 01:41:00|9974.4|9966.4|9978.9|9970.9|9979.4|9971.4|9974.4|9966.4|7
1652233270000|2022-05-11 01:41:10|9978.5|9970.5|9979.1|9971.1|9979.4|9971.4|9973.5|9966.9|28
1652233280000|2022-05-11 01:41:20|9979.8|9971.8|9979.6|9971.6|9981.6|9975|9977.5|9971.6|3
1652233290000|2022-05-11 01:41:30|9979.9|9971.9|9983.6|9975.6|9985.6|9978.7|9978.9|9971.9|70
1652233300000|2022-05-11 01:41:40|9983.3|9975.3|9983.6|9975.6|9983.6|9975.6|9982.6|9974.6|2
1652233310000|2022-05-11 01:41:50|9983.7|9975.7|9985.6|9977.6|9987.2|9982.3|9983.7|9975.7|22
1652233320000|2022-05-11 01:42:00|9986.1|9978.1|9984.6|9976.6|9988.6|9983.3|9982.5|9976.6|17
1652233330000|2022-05-11 01:42:10|9981.8|9979|9985.1|9977.1|9985.6|9979|9981.2|9976.1|13
1652233340000|2022-05-11 01:42:20|9984.5|9976.5|9986.1|9983.3|9988.6|9983.3|9982.7|9974.7|36
1652233350000|2022-05-11 01:42:30|9988.2|9980.2|9994.2|9986.2|9995.6|9989.9|9985.7|9980.2|70
1652233360000|2022-05-11 01:42:40|9993.7|9985.7|9993.6|9985.6|9995.6|9989.7|9992.1|9985.2|31
1652233370000|2022-05-11 01:42:50|9993.7|9985.7|9991.2|9983.2|9994.1|9988|9989.2|9981.2|9
1652233380000|2022-05-11 01:43:00|9991.5|9983.5|9985.7|9977.7|9991.5|9983.5|9985.7|9977.7|8
1652233390000|2022-05-11 01:43:10|9984.3|9976.3|9985.8|9977.8|9987.3|9979.3|9982.1|9975.8|5
1652233400000|2022-05-11 01:43:20|9982.1|9979.3|9983.8|9975.8|9985.2|9979.3|9978.7|9972.8|17
1652233410000|2022-05-11 01:43:30|9980.1|9977.3|9975.7|9967.7|9981.8|9977.3|9975.5|9967.5|21
1652233420000|2022-05-11 01:43:40|9975.5|9967.5|9981|9973|9981.2|9973.2|9975.5|9967.5|12
1652233430000|2022-05-11 01:43:50|9981.2|9973.2|9981.7|9973.7|9982.2|9974.2|9981|9973|5
1652233440000|2022-05-11 01:44:00|9981.2|9973.2|9979.2|9971.2|9981.2|9973.2|9977.2|9969.2|16
1652233450000|2022-05-11 01:44:10|9978.8|9970.8|9979.9|9971.9|9979.9|9971.9|9973.1|9967.2|6
1652233460000|2022-05-11 01:44:20|9979.8|9971.8|9977.7|9969.7|9979.8|9973.3|9973.7|9966.7|45
1652233470000|2022-05-11 01:44:30|9977.4|9969.4|9977.2|9969.2|9978.7|9970.9|9973.7|9967.8|13
1652233480000|2022-05-11 01:44:40|9977.8|9969.8|9981.7|9973.7|9982.2|9974.2|9976.8|9968.8|3
1652233490000|2022-05-11 01:44:50|9981.3|9973.3|9985.8|9977.8|9986.8|9978.8|9981.2|9973.2|35
1652233500000|2022-05-11 01:45:00|9986.1|9978.1|9985.8|9977.8|9996.8|9988.8|9985.8|9977.8|36
1652233510000|2022-05-11 01:45:10|9986.3|9978.3|9983.8|9975.8|9989.3|9981.3|9983.8|9975.8|13
1652233520000|2022-05-11 01:45:20|9981.1|9978.3|9983.8|9975.8|9984.8|9979.3|9979.6|9973.3|29
1652233530000|2022-05-11 01:45:30|9980.8|9978|9975.7|9967.7|9982.8|9978|9975.2|9967.2|8
1652233540000|2022-05-11 01:45:40|9975.8|9967.8|9975.8|9967.8|9977.8|9969.9|9972.7|9967.4|6
1652233550000|2022-05-11 01:45:50|9976.3|9968.3|9975.8|9967.8|9976.8|9968.8|9975.8|9967.8|1
1652233560000|2022-05-11 01:46:00|9976.8|9968.8|9976.8|9968.8|9978.8|9972.5|9974.3|9968.8|5
1652233570000|2022-05-11 01:46:10|9975.7|9967.7|9974.2|9966.2|9975.8|9969.9|9971.7|9966.2|11
1652233580000|2022-05-11 01:46:20|9973.8|9965.8|9980.3|9972.3|9980.8|9972.8|9973.8|9965.8|22
1652233590000|2022-05-11 01:46:30|9980.2|9972.2|9982.9|9974.9|9983.4|9975.4|9979.2|9971.2|21
1652233600000|2022-05-11 01:46:40|9981.5|9973.5|9985|9977|9985|9977|9981|9973|11
1652233610000|2022-05-11 01:46:50|9986|9978|9979.8|9971.8|9986|9978|9979.8|9971.8|16
1652233620000|2022-05-11 01:47:00|9979.4|9971.4|9988.5|9980.5|9988.9|9980.9|9977.3|9971|17
1652233630000|2022-05-11 01:47:10|9988.3|9980.3|9986|9978|9988.4|9981.1|9983.9|9976.2|6
1652233640000|2022-05-11 01:47:20|9986.5|9978.5|9986.5|9978.5|9986.5|9978.5|9985.9|9977.9|5
1652233650000|2022-05-11 01:47:30|9985.4|9982.6|9989.9|9981.9|9991.5|9983.5|9985.4|9980.5|14
1652233660000|2022-05-11 01:47:40|9987.2|9984.4|9988.5|9980.5|9989.8|9984.4|9987.2|9980.5|7
1652233670000|2022-05-11 01:47:50|9988.7|9980.7|9989.4|9981.4|9989.4|9981.4|9988.5|9980.5|3
1652233680000|2022-05-11 01:48:00|9989.8|9981.8|9994.5|9986.5|9996.9|9988.9|9987.4|9981.8|28
1652233690000|2022-05-11 01:48:10|9994.7|9986.7|9995|9987|9996.8|9990.6|9992.8|9986.7|11
1652233700000|2022-05-11 01:48:20|9995.5|9987.5|9994.5|9986.5|9997.5|9991|9991.4|9986.5|13
1652233710000|2022-05-11 01:48:30|9995|9987|9991.5|9983.5|9995|9989.4|9990.5|9982.5|9
1652233720000|2022-05-11 01:48:40|9988.8|9986|10000.2|9992.2|10000.5|9992.5|9988.8|9981.9|42
1652233730000|2022-05-11 01:48:50|9999.8|9991.8|9998.5|9990.5|10000.5|9994.3|9996.4|9990|3
1652233740000|2022-05-11 01:49:00|9997.5|9989.5|9995.2|9987.2|9998.5|9990.6|9986.3|9982.8|20
1652233750000|2022-05-11 01:49:10|9995|9987|10000.4|9992.4|10002.8|9996.2|9995|9987|22
1652233760000|2022-05-11 01:49:20|10001.1|9993.1|10005.8|9997.8|10005.9|10000.5|9999|9993|19
1652233770000|2022-05-11 01:49:30|10006.2|9998.2|10006.2|9998.2|10006.2|10000.3|10001.3|9994.8|26
1652233780000|2022-05-11 01:49:40|10002.9|10000.1|10006.8|9998.8|10010.8|10005.5|10002.7|9995.9|125
1652233790000|2022-05-11 01:49:50|10006.7|9998.7|10004.2|9996.2|10006.7|9999.3|10002.1|9995.8|22
1652233800000|2022-05-11 01:50:00|10002.8|9994.8|10001.3|9993.3|10002.8|9994.8|9993.3|9985.3|51
1652233810000|2022-05-11 01:50:10|10001.4|9993.4|9999.3|9991.3|10003.3|9995.9|9998.7|9991.3|12
1652233820000|2022-05-11 01:50:20|9999.4|9991.4|9996.8|9988.8|10000.3|9993.3|9996.1|9988.3|6
1652233830000|2022-05-11 01:50:30|9997.8|9989.8|9998.3|9990.3|10001.2|9993.2|9996.8|9988.8|12
1652233840000|2022-05-11 01:50:40|9997.8|9989.8|9994.8|9986.8|9999.3|9991.3|9992.1|9984.2|14
1652233850000|2022-05-11 01:50:50|9995.3|9987.3|9993.8|9985.8|9996.3|9989.2|9989.6|9983.8|16
1652233860000|2022-05-11 01:51:00|9994.8|9986.8|9993.2|9985.2|9995.7|9987.7|9990.1|9983.8|10
1652233870000|2022-05-11 01:51:10|9993.4|9985.4|9995.2|9987.2|9999.8|9991.8|9992.1|9985.4|38
1652233880000|2022-05-11 01:51:20|9993.8|9985.8|9993.8|9985.8|9996.8|9989.9|9991.7|9985.3|36
1652233890000|2022-05-11 01:51:30|9992.8|9984.8|9986.8|9978.8|9992.8|9985.3|9986.5|9978.5|35
1652233900000|2022-05-11 01:51:40|9984.3|9981.5|9985|9977|9987.8|9981.5|9982.3|9975.8|49
1652233910000|2022-05-11 01:51:50|9984.9|9976.9|9987.5|9979.5|9988.4|9982.3|9984.4|9976.5|22
1652233920000|2022-05-11 01:52:00|9987.2|9979.2|9987.5|9979.5|9987.5|9979.5|9984.5|9976.5|1
1652233930000|2022-05-11 01:52:10|9987.4|9979.4|9983.5|9975.5|9987.4|9981|9981.5|9973.5|17
1652233940000|2022-05-11 01:52:20|9981.4|9978.6|9986|9978|9986.5|9978.6|9979.5|9971.5|32
1652233950000|2022-05-11 01:52:30|9986.4|9978.4|9988.5|9980.5|9988.5|9981.9|9984.7|9977.5|4
1652233960000|2022-05-11 01:52:40|9985.8|9983|9989.5|9981.5|9990|9983|9985.4|9980.2|3
1652233970000|2022-05-11 01:52:50|9990|9982|9996.7|9988.7|9996.7|9988.7|9988.4|9981.5|22
1652233980000|2022-05-11 01:53:00|9996.5|9988.5|9995|9987|9998.5|9993.3|9992.4|9986.5|21
1652233990000|2022-05-11 01:53:10|9995.5|9987.5|10002.7|9994.7|10003.7|9996.3|9995.5|9987.5|25
1652234000000|2022-05-11 01:53:20|10002.5|9994.5|10000.5|9992.5|10004|9996.4|9999.2|9992.5|9
1652234010000|2022-05-11 01:53:30|9997.8|9995|10000|9992|10000.5|9995.6|9997.4|9991.6|3
1652234020000|2022-05-11 01:53:40|10000.5|9992.5|9999.5|9991.5|10001|9993|9999.1|9991.1|10
1652234030000|2022-05-11 01:53:50|9996.4|9993.6|9999.5|9991.5|10000.5|9993.6|9995|9988|6
1652234040000|2022-05-11 01:54:00|9997.8|9995|10003|9995|10003.5|9997.6|9997.8|9992.5|15
1652234050000|2022-05-11 01:54:10|10003.3|9995.3|9999.5|9991.5|10004.3|9996.3|9999|9991|1
1652234060000|2022-05-11 01:54:20|10000|9992|10002.6|9994.6|10003.1|9998.2|9999|9991|10
1652234070000|2022-05-11 01:54:30|10002.5|9994.5|10000|9992|10002.5|9994.5|9998|9990|16
1652234080000|2022-05-11 01:54:40|10000.1|9992.1|10002.5|9994.5|10002.5|9994.5|10000.1|9992.1|8
1652234090000|2022-05-11 01:54:50|10002.4|9994.4|9998.1|9990.1|10002.4|9994.6|9997|9989.5|7
1652234100000|2022-05-11 01:55:00|9998.5|9990.5|9997.3|9989.3|9999.1|9991.1|9996.5|9988.5|11
1652234110000|2022-05-11 01:55:10|9994.4|9986.4|9990|9982|9994.5|9986.5|9988.5|9980.5|24
1652234120000|2022-05-11 01:55:20|9989|9981|9989|9981|9989.4|9982.6|9985.4|9977.9|12
1652234130000|2022-05-11 01:55:30|9988.9|9980.9|9987|9979|9991.5|9983.5|9985.4|9978|11
1652234140000|2022-05-11 01:55:40|9987.5|9979.5|9988|9980|9990|9984|9986.5|9978.5|16
1652234150000|2022-05-11 01:55:50|9988.5|9980.5|9986.5|9978.5|9988.5|9981.5|9984|9976.5|22
1652234160000|2022-05-11 01:56:00|9984.4|9981.6|9988.5|9980.5|9989|9981.6|9984.4|9978.5|7
1652234170000|2022-05-11 01:56:10|9988.4|9980.4|9991.5|9983.5|9991.9|9983.9|9987.5|9979.5|8
1652234180000|2022-05-11 01:56:20|9991.9|9983.9|9991.5|9983.5|9992.5|9984.5|9991|9983|2
1652234190000|2022-05-11 01:56:30|9991|9983|9993.9|9985.9|9994|9986|9991|9983|3
1652234200000|2022-05-11 01:56:40|9993.5|9985.5|9993.6|9985.6|9993.6|9985.6|9993|9985|1
1652234210000|2022-05-11 01:56:50|9994|9986|9993.5|9985.5|9994|9986|9992.5|9984.5|2
1652234220000|2022-05-11 01:57:00|9994|9986|9993|9985|9994.5|9988.6|9991.4|9984|11
1652234230000|2022-05-11 01:57:10|9992.9|9984.9|9992.5|9984.5|9992.9|9984.9|9991.6|9983.6|0
1652234240000|2022-05-11 01:57:20|9992.4|9984.4|9990.4|9982.4|9992.4|9985.2|9988|9982.4|11
1652234250000|2022-05-11 01:57:30|9990.6|9982.6|9992.5|9984.5|9993|9987.9|9988.5|9982.5|10
1652234260000|2022-05-11 01:57:40|9992|9984|9991.4|9983.4|9992|9984|9991|9983|8
1652234270000|2022-05-11 01:57:50|9992|9984|9991.5|9983.5|9993.3|9985.6|9988.4|9983.1|9
1652234280000|2022-05-11 01:58:00|9989|9986.2|9995.8|9987.8|9996.4|9988.4|9989|9983.5|15
1652234290000|2022-05-11 01:58:10|9996|9988|9996.5|9988.5|9997|9989|9995|9987|5
1652234300000|2022-05-11 01:58:20|9996.4|9988.4|9996|9988|9999.4|9993.2|9993.7|9988|13
1652234310000|2022-05-11 01:58:30|9994.5|9986.5|9998.1|9990.1|9998.1|9990.2|9993|9986.4|5
1652234320000|2022-05-11 01:58:40|9997.7|9989.7|9995|9987|9998.1|9992.2|9994.4|9986.4|8
1652234330000|2022-05-11 01:58:50|9994.5|9986.5|10008.7|10005.9|10010.8|10005.9|9994.1|9986.5|46
1652234340000|2022-05-11 01:59:00|10009.4|10006.6|10011.8|10003.8|10022.4|10014.4|10009.4|10003.8|152
1652234350000|2022-05-11 01:59:10|10012.8|10004.8|10011.1|10003.1|10012.8|10006.2|10007|9999.8|16
1652234360000|2022-05-11 01:59:20|10011.8|10003.8|10017.9|10009.9|10017.9|10009.9|10011.8|10003.8|13
1652234370000|2022-05-11 01:59:30|10020.6|10012.6|10016.9|10008.9|10022.9|10014.9|10014.8|10008.6|26
1652234380000|2022-05-11 01:59:40|10017.6|10009.6|10017.6|10009.6|10018.1|10010.1|10016|10008|10
1652234390000|2022-05-11 01:59:50|10018.1|10010.1|10016.1|10008.1|10018.5|10013.2|10012.4|10006.5|10
1652234400000|2022-05-11 02:00:00|10016.6|10008.6|10007.6|9999.6|10019.1|10013.2|10006|9999.1|49
1652234410000|2022-05-11 02:00:10|10007.8|9999.8|10008.3|10000.3|10009.8|10001.8|10007.6|9999.6|14
1652234420000|2022-05-11 02:00:20|10008.6|10000.6|10010.3|10002.3|10010.4|10003.5|10006.3|10000.6|10
1652234430000|2022-05-11 02:00:30|10010.4|10002.4|10010.8|10002.8|10010.8|10002.8|10009.8|10001.8|2
1652234440000|2022-05-11 02:00:40|10010.2|10002.2|10004.8|9996.8|10010.2|10002.2|10002.8|9994.8|19
1652234450000|2022-05-11 02:00:50|10005.6|9997.6|10005.8|9997.8|10005.8|9999.5|10001.3|9995.8|13
1652234460000|2022-05-11 02:01:00|10003.3|10000.5|9998.8|9990.8|10005.8|10000.5|9998.8|9990.8|18
1652234470000|2022-05-11 02:01:10|9998.5|9990.5|9998.8|9990.8|9998.8|9992.9|9994|9986.8|22
1652234480000|2022-05-11 02:01:20|9997.7|9989.7|10000.8|9992.8|10002.8|9994.8|9994.7|9989.3|5
1652234490000|2022-05-11 02:01:30|9999.8|9991.8|9999.8|9991.8|10004.1|9996.1|9999.4|9991.4|7
1652234500000|2022-05-11 02:01:40|9998.8|9990.8|9994.9|9986.9|9999.4|9993.5|9992|9985.8|20
1652234510000|2022-05-11 02:01:50|9994.8|9986.8|9994.3|9986.3|9997.3|9992.1|9992.9|9985.8|14
1652234520000|2022-05-11 02:02:00|9994.4|9986.4|9995.3|9987.3|9996.8|9988.8|9994.3|9986.3|8
1652234530000|2022-05-11 02:02:10|9995.1|9987.1|9995.1|9987.1|9995.3|9989.9|9990.5|9984.8|6
1652234540000|2022-05-11 02:02:20|9994.9|9986.9|9991.8|9983.8|9994.9|9986.9|9991.8|9983.8|4
1652234550000|2022-05-11 02:02:30|9989.3|9986.5|9993.8|9985.8|9996.8|9988.8|9989.3|9983.9|10
1652234560000|2022-05-11 02:02:40|9993.9|9985.9|9998.8|9990.8|9998.8|9992.1|9993.3|9985.3|8
1652234570000|2022-05-11 02:02:50|9997.3|9994.5|10000.8|9992.8|10000.8|9994.5|9997.3|9992.8|4
1652234580000|2022-05-11 02:03:00|10002.4|9994.4|10000.8|9992.8|10002.8|9995.1|9997.7|9991.8|10
1652234590000|2022-05-11 02:03:10|10001.1|9993.1|10004.3|9996.3|10004.8|9997.5|9999.7|9992.8|11
1652234600000|2022-05-11 02:03:20|10004|9996|10002.3|9994.3|10004|9996|9999.8|9991.8|8
1652234610000|2022-05-11 02:03:30|10002.8|9994.8|10001.8|9993.8|10003.9|9997.5|9999.7|9993.8|7
1652234620000|2022-05-11 02:03:40|10000.8|9992.8|9999.2|9991.2|10000.8|9992.8|9998.7|9990.7|5
1652234630000|2022-05-11 02:03:50|9999.7|9991.7|9998.6|9995.8|10001.7|9995.8|9998.6|9990.7|2
1652234640000|2022-05-11 02:04:00|10000.2|9992.2|9999.7|9991.7|10001.7|9996.2|9998.6|9991.2|4
1652234650000|2022-05-11 02:04:10|9996.6|9993.8|9999.7|9991.7|10001.2|9993.8|9996.6|9990.5|6
1652234660000|2022-05-11 02:04:20|9999.4|9991.4|9999.7|9991.7|9999.7|9991.7|9998.2|9990.2|3
1652234670000|2022-05-11 02:04:30|10000.2|9992.2|9999.1|9991.1|10001.7|9993.7|9998.7|9990.7|1
1652234680000|2022-05-11 02:04:40|9998.7|9990.7|10000.7|9992.7|10001.7|9995.5|9996.6|9990.7|5
1652234690000|2022-05-11 02:04:50|10001.7|9993.7|9999.3|9996.5|10001.7|9996.8|9999|9992.7|6
1652234700000|2022-05-11 02:05:00|9999.6|9996.8|10009.4|10001.4|10011.7|10003.8|9999.6|9996.2|24
1652234710000|2022-05-11 02:05:10|10009.6|10001.6|10003.7|9995.7|10009.6|10001.6|10003.7|9995.7|9
1652234720000|2022-05-11 02:05:20|10004.7|9996.7|10002.7|9994.7|10005.2|9997.8|10000.6|9994.2|7
1652234730000|2022-05-11 02:05:30|10002.2|9994.2|10000.7|9992.7|10002.7|9995.8|9998.6|9991.7|8
1652234740000|2022-05-11 02:05:40|10001.1|9993.1|10003.7|9995.7|10005.7|9998.8|9998.6|9993.1|8
1652234750000|2022-05-11 02:05:50|10004.2|9996.2|10001.7|9993.7|10004.2|9996.8|9999.6|9993.7|4
1652234760000|2022-05-11 02:06:00|9999.3|9996.5|10007.9|9999.9|10008.4|10001.3|9999.3|9994.7|10
1652234770000|2022-05-11 02:06:10|10008.2|10000.2|10005.7|9997.7|10008.2|10000.2|10005.1|9997.1|4
1652234780000|2022-05-11 02:06:20|10003.3|10000.5|10006.7|9998.7|10007.6|10001.8|10003.3|9997.7|17
1652234790000|2022-05-11 02:06:30|10006.1|9998.1|10003.7|9995.7|10006.7|9998.7|10003.7|9995.7|2
1652234800000|2022-05-11 02:06:40|10004.1|9996.1|10005.2|9997.2|10005.7|9997.7|10004.1|9996.1|1
1652234810000|2022-05-11 02:06:50|10004.9|9996.9|10006.2|9998.2|10006.7|9998.7|10002.9|9994.9|4
1652234820000|2022-05-11 02:07:00|10005.9|9997.9|10002.7|9994.7|10005.9|9998.9|9999.6|9992.6|11
1652234830000|2022-05-11 02:07:10|10002.6|9994.6|10000.7|9992.7|10002.7|9995.6|9998.4|9991.7|17
1652234840000|2022-05-11 02:07:20|10001|9993|9994.3|9991.5|10002.7|9994.7|9994.3|9988.7|5
1652234850000|2022-05-11 02:07:30|9994.6|9991.8|10001.7|9993.7|10001.7|9993.7|9994.3|9987.7|13
1652234860000|2022-05-11 02:07:40|10002|9994|10001.7|9993.7|10007.7|10000.8|10000|9992.7|50
1652234870000|2022-05-11 02:07:50|10002.1|9994.1|10004.1|9996.1|10004.2|9996.2|10002.1|9994.1|3
1652234880000|2022-05-11 02:08:00|10003.7|9995.7|10007.2|9999.2|10007.2|10000.2|10003|9995.2|5
1652234890000|2022-05-11 02:08:10|10007.7|9999.7|10016.1|10008.1|10016.1|10010.5|10006.6|9998.6|44
1652234900000|2022-05-11 02:08:20|10016.4|10008.4|10013.6|10010.8|10016.7|10010.8|10013.6|10005.7|13
1652234910000|2022-05-11 02:08:30|10015.7|10007.7|10014.7|10006.7|10015.7|10010.8|10012.6|10006.4|14
1652234920000|2022-05-11 02:08:40|10015.2|10007.2|10012.6|10009.8|10015.2|10009.8|10011.7|10006.2|6
1652234930000|2022-05-11 02:08:50|10013.7|10005.7|10015.7|10007.7|10016.1|10008.8|10010.3|10003.7|10
1652234940000|2022-05-11 02:09:00|10013.3|10010.5|10015.7|10007.7|10016.1|10010.8|10011.6|10006.6|12
1652234950000|2022-05-11 02:09:10|10012.6|10009.8|10014.1|10006.1|10015.1|10009.8|10011|10005.6|13
1652234960000|2022-05-11 02:09:20|10013.7|10005.7|10012.7|10004.7|10013.7|10005.7|10012.2|10004.2|5
1652234970000|2022-05-11 02:09:30|10013.7|10005.7|10013.7|10005.7|10013.7|10007.8|10009.6|10003.1|5
1652234980000|2022-05-11 02:09:40|10013|10010.2|10012.7|10004.7|10013.7|10010.2|10011.7|10003.7|15
1652234990000|2022-05-11 02:09:50|10013.2|10005.2|10015.7|10007.7|10015.7|10010.8|10012.3|10005.2|9
1652235000000|2022-05-11 02:10:00|10015.5|10007.5|10031.7|10023.7|10032.7|10025.7|10012.3|10006.7|129
1652235010000|2022-05-11 02:10:10|10032.2|10024.2|10027.7|10019.7|10033.2|10026.7|10026.6|10018.7|52
1652235020000|2022-05-11 02:10:20|10027.6|10019.6|10023.5|10015.5|10027.6|10020.6|10019.5|10011.5|68
1652235030000|2022-05-11 02:10:30|10023.1|10015.1|10013.2|10005.2|10024.7|10018.9|10012.6|10005.2|72
1652235040000|2022-05-11 02:10:40|10012.7|10004.7|10008.5|10000.5|10015.1|10007.1|10008.5|10000.5|17
1652235050000|2022-05-11 02:10:50|10007.5|9999.5|10006|9998|10009.5|10003.6|10001.1|9995.5|22
1652235060000|2022-05-11 02:11:00|10005.6|9997.6|10004.6|9996.6|10007.1|9999.2|10000.4|9993.1|33
1652235070000|2022-05-11 02:11:10|10004.2|9996.2|10001.7|9993.7|10005.1|9997.1|10001.1|9993.1|16
1652235080000|2022-05-11 02:11:20|10002.1|9994.1|10004.1|9996.1|10004.1|9996.1|10001.7|9993.7|8
1652235090000|2022-05-11 02:11:30|10004|9996|10001.1|9993.1|10004|9996.8|9999.6|9993|14
1652235100000|2022-05-11 02:11:40|10001|9993|10002.1|9994.1|10002.2|9996.7|9998.4|9993|8
1652235110000|2022-05-11 02:11:50|10002.5|9994.5|10000.5|9992.5|10003.1|9997.2|9998|9992.5|8
1652235120000|2022-05-11 02:12:00|10000.8|9992.8|10001|9993|10003.1|9997.3|9998|9992.5|12
1652235130000|2022-05-11 02:12:10|10002|9994|10003.1|9995.1|10003.1|9995.1|10001|9993|14
1652235140000|2022-05-11 02:12:20|10004.5|9996.5|10001.5|9993.5|10004.5|9996.5|10000.6|9992.6|9
1652235150000|2022-05-11 02:12:30|9998.7|9995.9|10001.5|9993.5|10001.5|9995.9|9998.4|9993.5|2
1652235160000|2022-05-11 02:12:40|10000.9|9992.9|10001|9993|10003.6|9996.2|9998.6|9991.1|33
1652235170000|2022-05-11 02:12:50|10000.1|9992.1|10000.4|9997.6|10003.1|9997.6|9997.4|9992.1|13
1652235180000|2022-05-11 02:13:00|10003.5|9995.5|10009.5|10001.5|10010.1|10003.9|10000.4|9995|12
1652235190000|2022-05-11 02:13:10|10010|10002|10011.1|10003.1|10011.1|10004.9|10005.4|9999.3|8
1652235200000|2022-05-11 02:13:20|10011|10003|10009.4|10006.6|10012.8|10006.8|10009.4|10002.5|4
1652235210000|2022-05-11 02:13:30|10011.8|10003.8|10020.2|10012.2|10022.7|10014.7|10011.5|10003.5|39
1652235220000|2022-05-11 02:13:40|10020.1|10012.1|10015.6|10007.6|10020.1|10013.6|10013.6|10007.2|17
1652235230000|2022-05-11 02:13:50|10015.7|10007.7|10015.7|10007.7|10016.7|10008.7|10015.7|10007.7|2
1652235240000|2022-05-11 02:14:00|10016.2|10008.2|10017.7|10009.7|10019.6|10012.8|10015.6|10008.2|6
1652235250000|2022-05-11 02:14:10|10018.6|10010.6|10019.7|10011.7|10019.7|10011.7|10017.6|10009.6|0
1652235260000|2022-05-11 02:14:20|10020.2|10012.2|10021.7|10013.7|10022.2|10014.2|10016.7|10008.7|12
1652235270000|2022-05-11 02:14:30|10022.2|10014.2|10025.1|10017.1|10033.1|10025.8|10022.2|10014.2|102
1652235280000|2022-05-11 02:14:40|10025.6|10017.6|10021.7|10013.7|10025.6|10019.6|10020.2|10013.7|3
1652235290000|2022-05-11 02:14:50|10021.8|10013.8|10022.1|10014.1|10023|10015|10021.6|10013.6|3
1652235300000|2022-05-11 02:15:00|10019.4|10016.6|10025.2|10017.2|10025.8|10020.8|10019.4|10013.7|12
1652235310000|2022-05-11 02:15:10|10025.3|10017.3|10023.3|10015.3|10027.2|10020.3|10023.1|10015.2|18
1652235320000|2022-05-11 02:15:20|10023.5|10015.5|10021.2|10013.2|10023.7|10018.2|10019|10012.2|19
1652235330000|2022-05-11 02:15:30|10021.3|10013.3|10020.5|10012.5|10021.5|10016.2|10019|10012|11
1652235340000|2022-05-11 02:15:40|10018.5|10010.5|10018|10010|10018.5|10011.2|10014|10006.8|12
1652235350000|2022-05-11 02:15:50|10017.5|10009.5|10017.5|10009.5|10017.5|10009.5|10017.5|10009.5|1
1652235360000|2022-05-11 02:16:00|10017.1|10009.1|10015.6|10007.6|10018.1|10012.4|10015.2|10007.6|8
1652235370000|2022-05-11 02:16:10|10014.5|10006.5|10008.7|10000.7|10014.7|10007.6|10005.6|10000.7|17
1652235380000|2022-05-11 02:16:20|10006|10003.2|10006.7|9998.7|10008.7|10003.2|10005.6|9998.4|13
1652235390000|2022-05-11 02:16:30|10006.6|9998.6|10011.3|10003.3|10011.3|10003.3|10006.6|9998.6|9
1652235400000|2022-05-11 02:16:40|10010.9|10002.9|10010.2|10002.2|10010.9|10002.9|10010.2|10002.2|1
1652235410000|2022-05-11 02:16:50|10010.6|10002.6|10007.6|9999.6|10010.7|10004.4|10006.7|9998.7|10
1652235420000|2022-05-11 02:17:00|10008.2|10000.2|10007.8|9999.8|10009.6|10003.2|10005.6|9999.8|1
1652235430000|2022-05-11 02:17:10|10007.1|9999.1|10008.7|10000.7|10008.8|10003.5|10005.2|9999.1|4
1652235440000|2022-05-11 02:17:20|10009.7|10001.7|10010.6|10007.8|10013.7|10007.8|10008.2|10001.7|8
1652235450000|2022-05-11 02:17:30|10011|10008.2|10014.7|10006.7|10014.7|10008.2|10011|10005.7|3
1652235460000|2022-05-11 02:17:40|10012.2|10009.4|10015.7|10007.7|10016.7|10009.4|10012.2|10007.7|4
1652235470000|2022-05-11 02:17:50|10016.1|10008.1|10015.7|10007.7|10017.2|10011.1|10013.9|10007.7|11
1652235480000|2022-05-11 02:18:00|10015.6|10007.6|10018.3|10010.3|10018.7|10010.7|10015.6|10007.6|5
1652235490000|2022-05-11 02:18:10|10017.2|10009.2|10014.3|10006.3|10017.2|10009.2|10011.3|10004.7|5
1652235500000|2022-05-11 02:18:20|10014.7|10006.7|10014.1|10006.1|10014.7|10008.8|10010.2|10004.7|2
1652235510000|2022-05-11 02:18:30|10013.7|10005.7|10013.7|10005.7|10013.7|10008.8|10011.2|10005.7|3
1652235520000|2022-05-11 02:18:40|10013.6|10005.6|10014.3|10006.3|10014.3|10006.3|10013.6|10005.6|1
1652235530000|2022-05-11 02:18:50|10014.7|10006.7|10014.1|10006.1|10014.7|10006.7|10014.1|10006.1|3
1652235540000|2022-05-11 02:19:00|10013.7|10005.7|10012.9|10004.9|10014.1|10006.1|10012.9|10004.9|5
1652235550000|2022-05-11 02:19:10|10012.7|10004.7|10011.4|10003.4|10012.7|10006.1|10008|10000.4|15
1652235560000|2022-05-11 02:19:20|10008.7|10005.9|10010.4|10002.4|10010.4|10005.9|10008.7|10002.3|2
1652235570000|2022-05-11 02:19:30|10009.9|10001.9|10008|10005.2|10010.4|10005.2|10008|10001.4|0
1652235580000|2022-05-11 02:19:40|10011.4|10003.4|10009.4|10001.4|10011.4|10003.4|10009.4|10001.4|4
1652235590000|2022-05-11 02:19:50|10009.2|10001.2|10011.4|10003.4|10011.4|10003.4|10007.9|9999.9|4
1652235600000|2022-05-11 02:20:00|10013.4|10005.4|10013.4|10005.4|10013.4|10005.4|10013.4|10005.4|4
1652235610000|2022-05-11 02:20:10|10013.2|10005.2|10011.9|10003.9|10013.2|10005.2|10011.8|10003.8|3
1652235630000|2022-05-11 02:20:30|10011.4|10003.4|10009.4|10001.4|10011.4|10003.4|10005.3|10001.4|7
1652235640000|2022-05-11 02:20:40|10009.7|10001.7|10008.9|10000.9|10011.4|10003.4|10008.4|10000.4|2
1652235650000|2022-05-11 02:20:50|10009.1|10001.1|10008.3|10000.3|10009.9|10001.9|10008.3|10000.3|5
1652235660000|2022-05-11 02:21:00|10008.4|10000.4|10008.9|10000.9|10008.9|10002.9|10005.7|9998.8|8
1652235670000|2022-05-11 02:21:10|10008.3|10000.3|10009.4|10001.4|10009.4|10001.4|10007.9|9999.9|4
1652235680000|2022-05-11 02:21:20|10009.3|10001.3|10005.1|10002.3|10009.4|10002.5|10005.1|9999.4|3
1652235690000|2022-05-11 02:21:30|10005.3|10002.5|10005.3|10002.5|10007.8|10002.5|10005.3|9999.4|0
1652235700000|2022-05-11 02:21:40|10005.7|10002.9|10008.4|10000.4|10008.9|10002.9|10005.7|10000.4|4
1652235710000|2022-05-11 02:21:50|10008.3|10000.3|10008.4|10000.4|10008.4|10000.4|10007.4|9999.4|3
1652235720000|2022-05-11 02:22:00|10009|10001|10009.4|10001.4|10010.4|10002.4|10008.9|10000.9|4
1652235730000|2022-05-11 02:22:10|10008.9|10000.9|10011.4|10003.4|10012.4|10005.5|10008.3|10000.9|12
1652235740000|2022-05-11 02:22:20|10011.3|10003.3|10011.3|10003.3|10011.3|10003.3|10010.8|10002.8|0
1652235750000|2022-05-11 02:22:30|10011.2|10003.2|10010.4|10002.4|10011.2|10003.2|10010.4|10002.4|0
1652235760000|2022-05-11 02:22:40|10010.3|10002.3|10013.4|10005.4|10013.4|10005.4|10010.3|10002.3|11
1652235770000|2022-05-11 02:22:50|10013.3|10005.3|10010.9|10002.9|10013.3|10007.6|10008.3|10002.6|16
1652235780000|2022-05-11 02:23:00|10010.4|10002.4|10010.4|10002.4|10010.4|10002.4|10010.4|10002.4|0
1652235790000|2022-05-11 02:23:10|10010.3|10002.3|10010.3|10002.3|10010.3|10002.3|10010.3|10002.3|1
1652235810000|2022-05-11 02:23:30|10009.9|10001.9|10008.4|10000.4|10009.9|10002.5|10005.3|9999.9|9
1652235820000|2022-05-11 02:23:40|10008.3|10000.3|10008.3|10000.3|10008.9|10000.9|10007.8|9999.8|6
1652235830000|2022-05-11 02:23:50|10008.9|10000.9|10010.4|10002.4|10010.4|10002.4|10008.9|10000.9|2
1652235840000|2022-05-11 02:24:00|10008.3|10005.5|10009.4|10001.4|10010.4|10005.5|10006.3|10000.9|7
1652235850000|2022-05-11 02:24:10|10010.1|10002.1|10010.4|10002.4|10010.4|10004.9|10007.3|10002.1|1
1652235860000|2022-05-11 02:24:20|10007.7|10004.9|10010.4|10002.4|10010.4|10004.9|10007.7|10002.4|1
1652235870000|2022-05-11 02:24:30|10008.3|10005.5|10010.4|10002.4|10010.4|10005.5|10008|10002.4|2
1652235880000|2022-05-11 02:24:40|10010.3|10002.3|10010.4|10002.4|10010.4|10005.5|10007.2|10001.4|5
1652235890000|2022-05-11 02:24:50|||||||||1
1652235900000|2022-05-11 02:25:00|10010.3|10002.3|10010.4|10002.4|10010.4|10002.4|10009.4|10001.4|1
1652235910000|2022-05-11 02:25:10|10010.9|10002.9|10012.4|10004.4|10012.4|10004.4|10010.9|10002.9|7
1652235930000|2022-05-11 02:25:30|||||||||1
1652235940000|2022-05-11 02:25:40|10012.3|10004.3|10012.3|10004.3|10012.3|10004.3|10012.3|10004.3|0
1652235950000|2022-05-11 02:25:50|10011.8|10003.8|10010.4|10002.4|10011.8|10003.8|10010.4|10002.4|1
1652235960000|2022-05-11 02:26:00|10010.2|10002.2|10012.4|10004.4|10012.4|10006.9|10008.6|10001.4|3
1652235970000|2022-05-11 02:26:10|10010.3|10007.5|10023.7|10015.7|10023.9|10015.9|10010|10004.4|61
1652235980000|2022-05-11 02:26:20|10023.1|10015.1|10023.1|10015.1|10023.1|10015.1|10019.8|10011.8|18
1652235990000|2022-05-11 02:26:30|10022.7|10014.7|10023.2|10015.2|10024.2|10017.3|10020.1|10014.2|12
1652236000000|2022-05-11 02:26:40|10023.3|10015.3|10029.1|10021.1|10031.3|10023.5|10021.2|10015.3|84
1652236010000|2022-05-11 02:26:50|10029.9|10021.9|10028.7|10020.7|10029.9|10021.9|10027.7|10019.7|14
1652236020000|2022-05-11 02:27:00|10028.4|10020.4|10027.7|10019.7|10029.7|10022.5|10025.3|10018.7|13
1652236030000|2022-05-11 02:27:10|10026.7|10018.7|10026.2|10023.4|10029.3|10023.4|10025.6|10018.3|10
1652236040000|2022-05-11 02:27:20|10029.3|10021.3|10030.5|10022.5|10030.7|10024.4|10026.6|10021|14
1652236050000|2022-05-11 02:27:30|10031.3|10023.3|10026.4|10018.4|10031.3|10025.5|10024.2|10017.7|36
1652236060000|2022-05-11 02:27:40|10025.7|10017.7|10026.2|10018.2|10026.2|10020.8|10023.6|10016.7|7
1652236070000|2022-05-11 02:27:50|10026.3|10018.3|10024.7|10016.7|10026.7|10021.1|10021.9|10016.7|4
1652236080000|2022-05-11 02:28:00|10024|10016|10028.8|10020.8|10028.8|10020.8|10020.9|10014.5|14
1652236090000|2022-05-11 02:28:10|10028.7|10020.7|10026.7|10018.7|10029.2|10022.5|10025.3|10018.7|4
1652236100000|2022-05-11 02:28:20|10026.4|10018.4|10029.3|10021.3|10029.3|10021.3|10025.7|10017.7|8
1652236110000|2022-05-11 02:28:30|10026.3|10023.5|10030.3|10022.3|10031.3|10024.4|10026.3|10021|9
1652236120000|2022-05-11 02:28:40|10031.3|10023.3|10028.7|10020.7|10032|10027.4|10026.2|10020.7|21
1652236130000|2022-05-11 02:28:50|10028.9|10020.9|10026.8|10024|10028.9|10024|10026.5|10020.9|2
1652236140000|2022-05-11 02:29:00|10029.6|10021.6|10029.3|10021.3|10031.3|10026.4|10026.8|10021.3|12
1652236150000|2022-05-11 02:29:10|10028.3|10020.3|10027.8|10019.8|10028.8|10020.8|10027.8|10019.8|3
1652236160000|2022-05-11 02:29:20|10028.3|10020.3|10028.3|10020.3|10028.8|10020.8|10026.3|10018.3|3
1652236170000|2022-05-11 02:29:30|10025.2|10022.4|10027.6|10024.8|10029.7|10024.8|10025.2|10019.7|2
1652236180000|2022-05-11 02:29:40|10030|10022|10025.3|10017.3|10030|10022|10025.3|10017.3|6
1652236200000|2022-05-11 02:30:00|10025.7|10017.7|10035.9|10027.9|10035.9|10030.4|10025.7|10017.7|41
1652236210000|2022-05-11 02:30:10|10033.5|10030.7|10034.7|10026.7|10036.6|10031|10030.6|10023.7|50
1652236220000|2022-05-11 02:30:20|10031.9|10029.1|10034.7|10026.7|10035.2|10029.8|10030.6|10024.7|7
1652236230000|2022-05-11 02:30:30|10035.4|10027.4|10033.3|10025.3|10036.3|10028.3|10033.3|10025.3|8
1652236240000|2022-05-11 02:30:40|10033|10025|10028.2|10020.2|10033|10025|10027.7|10019.7|23
1652236250000|2022-05-11 02:30:50|10028|10020|10028.2|10020.2|10030.2|10023.8|10025.9|10019.2|10
1652236260000|2022-05-11 02:31:00|10027.7|10019.7|10030.4|10022.4|10031.7|10025.8|10026.6|10018.7|15
1652236270000|2022-05-11 02:31:10|10031.2|10023.2|10032.2|10024.2|10032.2|10024.2|10031.2|10023.2|0
1652236280000|2022-05-11 02:31:20|10032.3|10024.3|10029.7|10021.7|10032.5|10025.4|10028.2|10021.7|2
1652236290000|2022-05-11 02:31:30|10031.7|10023.7|10029.7|10021.7|10032.2|10024.2|10029.7|10021.7|3
1652236300000|2022-05-11 02:31:40|10030.7|10022.7|10032.2|10024.2|10032.3|10024.3|10030.7|10022.7|2
1652236310000|2022-05-11 02:31:50|10029.3|10026.5|10029.5|10021.5|10032.2|10026.5|10028.5|10020.5|10
1652236320000|2022-05-11 02:32:00|10029.9|10021.9|10030.7|10022.7|10030.7|10022.7|10029.7|10021.7|1
1652236330000|2022-05-11 02:32:10|10028.7|10020.7|10027.7|10019.7|10028.7|10023.4|10025.6|10019.2|8
1652236340000|2022-05-11 02:32:20|10024.9|10022.1|10025.7|10017.7|10027.7|10022.1|10023.6|10017.7|10
1652236350000|2022-05-11 02:32:30|10025.3|10017.3|10028.4|10020.4|10028.7|10020.7|10025.2|10017.2|3
1652236360000|2022-05-11 02:32:40|10027.7|10019.7|10027.7|10019.7|10029.2|10021.2|10027.7|10019.7|1
1652236370000|2022-05-11 02:32:50|10027.2|10019.2|10026.7|10018.7|10029.2|10021.2|10025.2|10017.2|3
1652236380000|2022-05-11 02:33:00|10026.5|10018.5|10023.7|10015.7|10026.5|10019.8|10022.2|10015.7|6
1652236390000|2022-05-11 02:33:10|10020.6|10017.8|10026.7|10018.7|10028.7|10020.7|10017.9|10012.7|42
1652236400000|2022-05-11 02:33:20|10024.6|10021.8|10028.7|10020.7|10029.7|10024.1|10024.6|10018.2|6
1652236410000|2022-05-11 02:33:30|10029.7|10021.7|10030.7|10022.7|10032.3|10026.8|10027.8|10021.7|9
1652236420000|2022-05-11 02:33:40|10031.2|10023.2|10030.2|10022.2|10031.2|10023.2|10030.2|10022.2|0
1652236430000|2022-05-11 02:33:50|10028.3|10020.3|10031.7|10023.7|10032.3|10026.8|10027.2|10020.3|7
1652236440000|2022-05-11 02:34:00|10031.2|10023.2|10030.7|10022.7|10031.2|10023.2|10030.7|10022.7|3
1652236450000|2022-05-11 02:34:10|10031.2|10023.2|10031.3|10023.3|10033.7|10027.4|10030.2|10023.2|28
1652236460000|2022-05-11 02:34:20|10031.7|10023.7|10032|10024|10033.7|10026.4|10029.2|10022.3|21
1652236470000|2022-05-11 02:34:30|10033.2|10025.2|10028.9|10020.9|10033.2|10026.1|10026.6|10020.9|6
1652236480000|2022-05-11 02:34:40|10029.7|10021.7|10026.2|10018.2|10029.7|10021.7|10025.8|10017.8|15
1652236490000|2022-05-11 02:34:50|10026|10018|10024.7|10016.7|10026|10018|10021.7|10013.7|12
1652236500000|2022-05-11 02:35:00|10024.9|10016.9|10029.7|10021.7|10029.7|10021.7|10021.6|10015.7|14
1652236510000|2022-05-11 02:35:10|10025.6|10022.8|10026.7|10018.7|10028.7|10022.8|10024.6|10017.7|4
1652236520000|2022-05-11 02:35:20|10027.2|10019.2|10025.7|10017.7|10029.2|10022.4|10025.2|10017.2|7
1652236530000|2022-05-11 02:35:30|10024.9|10016.9|10023.7|10015.7|10024.9|10018.4|10021.2|10015.7|4
1652236540000|2022-05-11 02:35:40|10020.6|10017.8|10023.7|10015.7|10023.7|10018.1|10020.6|10012.7|13
1652236550000|2022-05-11 02:35:50|10023.4|10015.4|10020.7|10012.7|10023.4|10015.4|10020.7|10012.7|1
1652236560000|2022-05-11 02:36:00|10017.6|10014.8|10022.2|10014.2|10022.7|10014.8|10017.6|10011.7|9
1652236570000|2022-05-11 02:36:10|10022|10014|10023.7|10015.7|10025.3|10019.8|10014.9|10009.5|38
1652236580000|2022-05-11 02:36:20|10022.7|10014.7|10024.7|10016.7|10024.7|10017.8|10020.6|10012.7|18
1652236590000|2022-05-11 02:36:30|10024.3|10016.3|10022.5|10014.5|10024.3|10018.5|10020.6|10014.5|5
1652236600000|2022-05-11 02:36:40|10022.4|10014.4|10022.2|10014.2|10022.4|10014.4|10021.7|10013.7|1
1652236610000|2022-05-11 02:36:50|10023.2|10015.2|10024.8|10016.8|10024.8|10016.8|10022.5|10014.5|5
1652236620000|2022-05-11 02:37:00|10024.6|10016.6|10028|10020|10028.6|10021.4|10022.4|10016.6|10
1652236630000|2022-05-11 02:37:10|10027.8|10019.8|10027.6|10019.6|10031.1|10024.4|10027.2|10019.6|20
1652236640000|2022-05-11 02:37:20|10027|10019|10022.3|10014.3|10027|10019|10019.9|10013.8|21
1652236650000|2022-05-11 02:37:30|10022.6|10014.6|10023.6|10015.6|10024|10016|10021.6|10013.6|2
1652236660000|2022-05-11 02:37:40|10023|10015|10021|10013|10023.1|10015.1|10020.6|10012.6|7
1652236670000|2022-05-11 02:37:50|10017.9|10015.1|10024.6|10016.6|10026|10018|10017.5|10012.5|6
1652236680000|2022-05-11 02:38:00|10021.5|10018.7|10023.6|10015.6|10024|10018.7|10021.5|10014.6|3
1652236690000|2022-05-11 02:38:10|10020.9|10018.1|10022.6|10014.6|10027.1|10019.1|10020.9|10014.6|11
1652236700000|2022-05-11 02:38:20|10019.5|10016.7|10021.6|10013.6|10024.1|10016.7|10019.5|10013.6|2
1652236710000|2022-05-11 02:38:30|10021.5|10013.5|10022.1|10014.1|10022.5|10016.1|10018.4|10012.6|3
1652236720000|2022-05-11 02:38:40|10022.6|10014.6|10021.6|10013.6|10023.1|10017.7|10020.5|10012.6|4
1652236730000|2022-05-11 02:38:50|10022.1|10014.1|10023.1|10015.1|10024.3|10017.7|10018.3|10013|11
1652236740000|2022-05-11 02:39:00|10022.6|10014.6|10020.6|10012.6|10023.5|10015.5|10019|10011|4
1652236750000|2022-05-11 02:39:10|10020.5|10012.5|10019.5|10011.5|10021.1|10013.1|10019.5|10011.5|5
1652236760000|2022-05-11 02:39:20|10018.6|10010.6|10017|10009|10020.6|10014.7|10014.9|10009|11
1652236770000|2022-05-11 02:39:30|10017.6|10009.6|10017.6|10009.6|10019.6|10013.8|10015.5|10009|11
1652236780000|2022-05-11 02:39:40|10017.4|10009.4|10018.6|10010.6|10019.6|10013.7|10016.5|10009|11
1652236790000|2022-05-11 02:39:50|10018.5|10010.5|10019.1|10011.1|10019.1|10011.7|10014.5|10009.3|3
1652236800000|2022-05-11 02:40:00|10019|10011|10027.8|10019.8|10028.6|10023.1|10018.8|10010.8|19
1652236810000|2022-05-11 02:40:10|10028.6|10020.6|10030.1|10022.1|10031.6|10024.4|10027.2|10020.6|25
1652236820000|2022-05-11 02:40:20|10030|10022|10029.6|10021.6|10034.6|10029.1|10026.6|10018.6|28
1652236830000|2022-05-11 02:40:30|10030.3|10022.3|10028|10020|10030.6|10024.1|10026.2|10018.6|7
1652236840000|2022-05-11 02:40:40|10025.3|10022.5|10026.1|10018.1|10028.6|10023.4|10024.5|10017.6|8
1652236850000|2022-05-11 02:40:50|10026.3|10018.3|10024.3|10016.3|10026.3|10018.3|10020.5|10015.6|6
1652236860000|2022-05-11 02:41:00|10024.6|10016.6|10026.6|10018.6|10028.6|10022.7|10022.5|10016.1|10
1652236870000|2022-05-11 02:41:10|10027.1|10019.1|10024.6|10016.6|10028.6|10020.6|10024.6|10016.6|3
1652236880000|2022-05-11 02:41:20|10025.3|10017.3|10028.4|10020.4|10028.6|10021.7|10023.5|10017.3|7
1652236890000|2022-05-11 02:41:30|10027.6|10019.6|10024.6|10016.6|10028.6|10020.6|10024.6|10016.6|5
1652236900000|2022-05-11 02:41:40|10021.5|10018.7|10023.6|10015.6|10024|10018.7|10021.5|10015|1
1652236910000|2022-05-11 02:41:50|10023.8|10015.8|10021.6|10013.6|10024.6|10016.6|10021.6|10013.6|5
1652236920000|2022-05-11 02:42:00|10018.9|10016.1|10026.6|10018.6|10026.6|10018.6|10018.9|10011.6|4
1652236930000|2022-05-11 02:42:10|10027|10019|10028.6|10020.6|10028.6|10022.7|10025.2|10018.6|3
1652236940000|2022-05-11 02:42:20|10027.5|10024.7|10029.6|10021.6|10030.6|10024.7|10027.5|10020.6|4
1652236950000|2022-05-11 02:42:30|10028|10020|10023.6|10015.6|10028.1|10020.1|10023.6|10015.6|1
1652236960000|2022-05-11 02:42:40|10024.1|10016.1|10019.9|10017.1|10024.1|10017.1|10019.9|10013.1|7
1652236970000|2022-05-11 02:42:50|10022.2|10014.2|10022.6|10014.6|10023|10015|10020.3|10012.3|4
1652236980000|2022-05-11 02:43:00|10023.7|10015.7|10026.6|10018.6|10026.6|10018.6|10022.6|10014.6|8
1652236990000|2022-05-11 02:43:10|10026.5|10018.5|10029.1|10021.1|10029.1|10021.1|10025.1|10017.1|8
1652237000000|2022-05-11 02:43:20|10028.6|10020.6|10030.1|10022.1|10031.6|10024.4|10027.2|10019.6|6
1652237010000|2022-05-11 02:43:30|10030.3|10022.3|10029.6|10021.6|10030.6|10022.6|10026.6|10018.6|8
1652237020000|2022-05-11 02:43:40|10029.5|10021.5|10029.6|10021.6|10029.6|10021.6|10029|10021|2
1652237030000|2022-05-11 02:43:50|10029|10021|10026|10018|10029.6|10023.1|10023.5|10018|14
1652237040000|2022-05-11 02:44:00|10025.6|10017.6|10029.6|10021.6|10029.6|10021.6|10021.3|10013.6|12
1652237050000|2022-05-11 02:44:10|10029.9|10021.9|10036.6|10028.6|10037.3|10031.4|10029.9|10021.9|39
1652237060000|2022-05-11 02:44:20|10036|10028|10034.1|10026.1|10037.3|10029.3|10033.6|10025.6|19
1652237070000|2022-05-11 02:44:30|10033.6|10025.6|10032.6|10024.6|10034.1|10028.5|10031.3|10024.6|5
1652237080000|2022-05-11 02:44:40|10029.9|10027.1|10032.6|10024.6|10032.6|10027.1|10029.5|10023.6|2
1652237090000|2022-05-11 02:44:50|10029.9|10027.1|10034.6|10026.6|10034.6|10027.7|10029.9|10024|8
1652237100000|2022-05-11 02:45:00|10034.5|10026.5|10026.1|10018.1|10034.5|10026.5|10025.6|10017.6|15
1652237110000|2022-05-11 02:45:10|10026|10018|10021.6|10013.6|10026.1|10020.1|10018.9|10013.6|7
1652237120000|2022-05-11 02:45:20|10021.1|10013.1|10020.6|10012.6|10022.3|10016.4|10017.8|10010.6|14
1652237130000|2022-05-11 02:45:30|10020.3|10012.3|10019.6|10011.6|10020.6|10014.4|10016.5|10011.1|17
1652237140000|2022-05-11 02:45:40|10016.5|10013.7|10017.5|10014.7|10020.6|10015.1|10016.5|10011.3|3
1652237150000|2022-05-11 02:45:50|10018.6|10010.6|10022.9|10014.9|10023.6|10016.4|10014.3|10006.6|53
1652237160000|2022-05-11 02:46:00|10023.6|10015.6|10023.6|10015.6|10024.8|10016.8|10018.5|10012.6|7
1652237170000|2022-05-11 02:46:10|10020.6|10017.8|10023|10015|10023.6|10017.8|10020.6|10013.6|11
1652237180000|2022-05-11 02:46:20|10022.6|10014.6|10024.1|10016.1|10025.1|10017.7|10020.5|10014.6|10
1652237190000|2022-05-11 02:46:30|10025.1|10017.1|10023.1|10015.1|10025.1|10017.1|10023.1|10015.1|6
1652237200000|2022-05-11 02:46:40|10022.7|10014.7|10021.9|10013.9|10023.6|10016.5|10019.3|10013.1|20
1652237210000|2022-05-11 02:46:50|10021.7|10013.7|10021|10013|10022.9|10014.9|10021|10013|2
1652237220000|2022-05-11 02:47:00|10018.8|10016|10024.9|10016.9|10024.9|10016.9|10018.8|10013.4|5
1652237230000|2022-05-11 02:47:10|10025|10017|10026.7|10018.7|10027.4|10022.1|10022.1|10016.5|6
1652237240000|2022-05-11 02:47:20|10026.1|10018.1|10025.7|10017.7|10027|10019|10025.7|10017.7|4
1652237250000|2022-05-11 02:47:30|10025.4|10017.4|10024.9|10016.9|10025.5|10017.5|10024.6|10016.6|6
1652237260000|2022-05-11 02:47:40|10026|10018|10026.1|10018.1|10027.6|10019.6|10026|10018|7
1652237270000|2022-05-11 02:47:50|10023.6|10015.6|10023.6|10015.6|10026.6|10018.6|10023.1|10015.1|5
1652237280000|2022-05-11 02:48:00|10021.3|10018.5|10022|10014|10024.4|10019.1|10018.6|10013|8
1652237290000|2022-05-11 02:48:10|10022.5|10014.5|10023|10015|10023.4|10017.7|10020.5|10014.5|0
1652237300000|2022-05-11 02:48:20|10022.5|10014.5|10022.5|10014.5|10022.5|10014.5|10022|10014|0
1652237310000|2022-05-11 02:48:30|10022.6|10014.6|10023|10015|10023|10017.5|10020.3|10013.5|0
1652237320000|2022-05-11 02:48:40|10020.5|10017.7|10026|10018|10026.5|10018.5|10020.5|10015.4|6
1652237330000|2022-05-11 02:48:50|10027|10019|10028|10020|10028|10020|10026|10018|2
1652237340000|2022-05-11 02:49:00|10027.9|10019.9|10035|10027|10036|10030.7|10027.4|10019.4|32
1652237350000|2022-05-11 02:49:10|10034.5|10026.5|10034.1|10026.1|10034.6|10026.6|10033.5|10025.5|7
1652237360000|2022-05-11 02:49:20|10034|10026|10033.2|10025.2|10034|10026|10032.7|10024.7|6
1652237370000|2022-05-11 02:49:30|10033.6|10025.6|10044.6|10036.6|10046.1|10038.7|10031.1|10025.6|101
1652237380000|2022-05-11 02:49:40|10041.9|10039.1|10052.7|10044.7|10055.4|10048.6|10041.9|10036.5|152
1652237390000|2022-05-11 02:49:50|10051.6|10043.6|10050.5|10042.5|10051.6|10045|10047.4|10039.9|16
1652237400000|2022-05-11 02:50:00|10050.9|10042.9|10049.7|10041.7|10051.4|10046|10046.4|10040.2|76
1652237410000|2022-05-11 02:50:10|10049.9|10041.9|10046.4|10038.4|10051|10045.1|10046.4|10038.4|12
1652237420000|2022-05-11 02:50:20|10045.9|10037.9|10046.9|10038.9|10049.5|10041.5|10043.8|10037.9|13
1652237430000|2022-05-11 02:50:30|10044.1|10041.3|10045.9|10037.9|10047.9|10041.3|10043.7|10037.9|10
1652237440000|2022-05-11 02:50:40|10045.7|10037.7|10045.9|10037.9|10045.9|10037.9|10045.2|10037.2|3
1652237450000|2022-05-11 02:50:50|10045.7|10037.7|10048.7|10040.7|10048.7|10042.7|10045.1|10037.7|10
1652237460000|2022-05-11 02:51:00|10049.8|10041.8|10048.1|10040.1|10050.9|10046.3|10044.5|10038.2|19
1652237470000|2022-05-11 02:51:10|10048|10040|10049.6|10041.6|10050.2|10044.7|10045.1|10039.5|12
1652237480000|2022-05-11 02:51:20|10049.2|10041.2|10049.9|10041.9|10051.2|10046|10048.4|10040.9|8
1652237490000|2022-05-11 02:51:30|10049.7|10041.7|10048.2|10040.2|10049.7|10042.3|10045.1|10039.6|12
1652237500000|2022-05-11 02:51:40|10048.4|10040.4|10048|10040|10048.7|10042.8|10045.6|10040|3
1652237510000|2022-05-11 02:51:50|10048.1|10040.1|10048.1|10040.1|10048.7|10040.7|10048.1|10040.1|2
1652237520000|2022-05-11 02:52:00|10048.2|10040.2|10049.2|10041.2|10049.2|10043|10044.1|10039.4|16
1652237530000|2022-05-11 02:52:10|10048.2|10040.2|10047.9|10039.9|10048.2|10042|10043.9|10038.6|2
1652237540000|2022-05-11 02:52:20|10048|10040|10069.5|10061.5|10070.1|10062.1|10046.8|10040|192
1652237550000|2022-05-11 02:52:30|10070|10062|10063.9|10055.9|10070.3|10064.9|10061.1|10054.4|90
1652237560000|2022-05-11 02:52:40|10064|10056|10065|10057|10065.6|10057.6|10060.4|10053.9|55
1652237570000|2022-05-11 02:52:50|10065.5|10057.5|10067.9|10059.9|10068.5|10063|10064.7|10056.7|26
1652237580000|2022-05-11 02:53:00|10068|10060|10063.9|10055.9|10068|10060|10059.8|10052.9|24
1652237590000|2022-05-11 02:53:10|10062.7|10054.7|10063.9|10055.9|10063.9|10058.9|10060.4|10054.4|9
1652237600000|2022-05-11 02:53:20|10064.4|10056.4|10063.9|10055.9|10067.4|10059.6|10060.8|10055.9|18
1652237610000|2022-05-11 02:53:30|10064.9|10056.9|10064.9|10056.9|10065.9|10059.3|10060.7|10054.2|11
1652237620000|2022-05-11 02:53:40|10064.6|10056.6|10062.9|10054.9|10064.6|10056.6|10062.2|10054.2|7
1652237630000|2022-05-11 02:53:50|10063.4|10055.4|10063.4|10060.6|10066.2|10061|10062.6|10054.6|13
1652237640000|2022-05-11 02:54:00|10063.8|10061|10066.9|10058.9|10070.9|10065|10063.8|10057.9|20
1652237650000|2022-05-11 02:54:10|10066.4|10058.4|10070.9|10062.9|10070.9|10065|10064.1|10058.4|15
1652237660000|2022-05-11 02:54:20|10069.4|10061.4|10070.9|10062.9|10070.9|10066|10066.4|10060.4|25
1652237670000|2022-05-11 02:54:30|10070.1|10062.1|10070.9|10062.9|10071.7|10066.6|10069.1|10061.9|10
1652237680000|2022-05-11 02:54:40|10070.2|10062.2|10071.9|10063.9|10071.9|10064.6|10067.4|10059.9|8
1652237690000|2022-05-11 02:54:50|10070.8|10068|10070.6|10062.6|10073.2|10068|10068.1|10062.6|16
1652237700000|2022-05-11 02:55:00|10069.9|10061.9|10070.9|10062.9|10071|10063|10064.9|10059.2|21
1652237710000|2022-05-11 02:55:10|10070.7|10062.7|10070.5|10062.5|10070.7|10062.7|10069.4|10061.4|8
1652237720000|2022-05-11 02:55:20|10070.9|10062.9|10069.9|10061.9|10071.4|10067|10066.8|10061.5|19
1652237730000|2022-05-11 02:55:30|10069.7|10061.7|10068.5|10060.5|10069.9|10064|10066.8|10060.5|4
1652237740000|2022-05-11 02:55:40|10066.1|10063.3|10058.8|10056|10066.9|10063.6|10058.8|10053.9|23
1652237750000|2022-05-11 02:55:50|10058.5|10055.7|10059.9|10051.9|10061.9|10056|10058.5|10051.4|16
1652237760000|2022-05-11 02:56:00|10057.4|10054.6|10060.9|10052.9|10060.9|10056.3|10057.4|10052|7
1652237770000|2022-05-11 02:56:10|10061.2|10053.2|10062.2|10054.2|10062.2|10054.2|10060.6|10052.6|3
1652237780000|2022-05-11 02:56:20|10062.9|10054.9|10068.4|10060.4|10069.4|10061.4|10060.8|10054.9|17
1652237790000|2022-05-11 02:56:30|10067.4|10059.4|10068.9|10060.9|10071.4|10065.7|10064.8|10058.9|19
1652237800000|2022-05-11 02:56:40|10070.5|10062.5|10067.8|10065|10071.9|10066.6|10067.8|10062.4|9
1652237810000|2022-05-11 02:56:50|10070.2|10062.2|10070.4|10062.4|10071|10063|10065.8|10060.4|11
1652237820000|2022-05-11 02:57:00|10070.5|10062.5|10068|10060|10071.5|10063.5|10067.3|10059.3|9
1652237830000|2022-05-11 02:57:10|10068.1|10060.1|10068|10060|10068.1|10060.1|10068|10060|0
1652237840000|2022-05-11 02:57:20|10068.1|10060.1|10062.8|10054.8|10068.3|10060.3|10060.7|10054.8|12
1652237850000|2022-05-11 02:57:30|10062.7|10054.7|10062.5|10054.5|10062.8|10056.9|10058.4|10052.8|7
1652237860000|2022-05-11 02:57:40|10062|10054|10063|10055|10064.3|10056.9|10059.7|10053.1|8
1652237870000|2022-05-11 02:57:50|10061.5|10053.5|10065.5|10057.5|10065.8|10057.8|10061.5|10053.5|17
1652237880000|2022-05-11 02:58:00|10065.8|10057.8|10061.7|10053.7|10065.8|10060.3|10058.8|10050.8|10
1652237890000|2022-05-11 02:58:10|10060.3|10052.3|10060.8|10052.8|10061.3|10053.3|10059.8|10051.8|7
1652237900000|2022-05-11 02:58:20|10058.1|10055.3|10066.8|10058.8|10066.8|10060.9|10058.1|10051.8|8
1652237910000|2022-05-11 02:58:30|10064.1|10061.3|10065.8|10057.8|10068.8|10061.3|10064.1|10057.3|16
1652237920000|2022-05-11 02:58:40|10066|10058|10065.2|10057.2|10067.3|10059.3|10061.7|10055.8|7
1652237930000|2022-05-11 02:58:50|10065.8|10057.8|10072.8|10064.8|10075.2|10069.2|10065.3|10057.3|62
1652237940000|2022-05-11 02:59:00|10072.5|10064.5|10071.2|10063.2|10074.8|10067.6|10068.6|10061.8|21
1652237950000|2022-05-11 02:59:10|10071|10063|10072.8|10064.8|10075.2|10068.2|10069.7|10063|7
1652237960000|2022-05-11 02:59:20|10073|10065|10073.5|10065.5|10077.3|10069.3|10072.8|10064.8|24
1652237970000|2022-05-11 02:59:30|10073.8|10065.8|10070.3|10062.3|10073.8|10066.6|10067.1|10060.8|11
1652237980000|2022-05-11 02:59:40|10071.1|10063.1|10070.8|10062.8|10071.8|10065.9|10068.7|10061.8|7
1652237990000|2022-05-11 02:59:50|10070.7|10062.7|10074.8|10066.8|10077.3|10071.3|10069.8|10061.8|23
1652238000000|2022-05-11 03:00:00|10074.6|10066.6|10074.8|10066.8|10075.8|10070|10070.7|10065.8|22
1652238010000|2022-05-11 03:00:10|10071.7|10068.9|10073.4|10070.6|10075.8|10070.6|10071.7|10066.3|9
1652238020000|2022-05-11 03:00:20|10073.7|10070.9|10073.8|10065.8|10078|10070.9|10073.7|10065.8|15
1652238030000|2022-05-11 03:00:30|10074|10066|10072.8|10064.8|10074.5|10068.9|10071.7|10064.8|2
1652238040000|2022-05-11 03:00:40|10073.2|10065.2|10072.2|10064.2|10074.8|10066.9|10069.7|10063.8|8
1652238050000|2022-05-11 03:00:50|10070.8|10062.8|10072.8|10064.8|10073.3|10066.9|10069.5|10062.8|4
1652238060000|2022-05-11 03:01:00|10070.4|10067.6|10071.3|10063.3|10073|10067.6|10070.2|10062.2|5
1652238070000|2022-05-11 03:01:10|10071.2|10063.2|10069.7|10061.7|10071.2|10063.4|10066.2|10059.5|13
1652238080000|2022-05-11 03:01:20|10069|10061|10068.8|10060.8|10069|10061|10067.8|10059.8|3
1652238090000|2022-05-11 03:01:30|10069.2|10061.2|10067.3|10059.3|10069.2|10061.2|10066.8|10058.8|3
1652238100000|2022-05-11 03:01:40|10066.8|10058.8|10067.8|10059.8|10068.8|10061|10063.8|10058.4|7
1652238110000|2022-05-11 03:01:50|10068.2|10060.2|10066.2|10058.2|10068.3|10062.3|10065.1|10058.2|0
1652238120000|2022-05-11 03:02:00|10066.7|10058.7|10067.8|10059.8|10069.7|10061.7|10064.5|10058.7|13
1652238130000|2022-05-11 03:02:10|10067.3|10059.3|10066.2|10058.2|10067.8|10062.6|10064.7|10058.2|4
1652238140000|2022-05-11 03:02:20|10063.1|10060.3|10066.2|10058.2|10066.2|10060.9|10063.1|10057.7|4
1652238150000|2022-05-11 03:02:30|10063.1|10060.3|10066.4|10058.4|10066.4|10060.3|10063.1|10056.7|29
1652238160000|2022-05-11 03:02:40|10067|10059|10068.1|10060.1|10068.7|10060.7|10067|10059|22
1652238170000|2022-05-11 03:02:50|10066.8|10058.8|10066.6|10058.6|10066.8|10058.8|10066.6|10058.6|0
1652238180000|2022-05-11 03:03:00|10067.1|10059.1|10070.8|10062.8|10071.6|10063.6|10064.7|10058.6|19
1652238190000|2022-05-11 03:03:10|10070.6|10062.6|10067.2|10059.2|10070.6|10062.9|10065.7|10059.2|5
1652238200000|2022-05-11 03:03:20|10067.5|10059.5|10069.4|10061.4|10069.4|10063.7|10066.5|10059.5|6
1652238210000|2022-05-11 03:03:30|10069.6|10061.6|10068.2|10060.2|10070.2|10062.2|10068.2|10060.2|1
1652238220000|2022-05-11 03:03:40|10068.7|10060.7|10069.7|10061.7|10071.2|10065.3|10068.1|10060.3|8
1652238230000|2022-05-11 03:03:50|10070.7|10062.7|10069.8|10061.8|10071.2|10063.2|10069.3|10061.3|1
1652238240000|2022-05-11 03:04:00|10070.2|10062.2|10069.8|10061.8|10070.8|10064.9|10066.5|10059.8|14
1652238250000|2022-05-11 03:04:10|10068.8|10060.8|10070.3|10062.3|10070.8|10062.8|10068.8|10060.8|3
1652238260000|2022-05-11 03:04:20|10070.8|10062.8|10069.2|10061.2|10070.8|10066.3|10067.1|10060.8|4
1652238270000|2022-05-11 03:04:30|10068.7|10060.7|10066.3|10058.3|10068.7|10060.7|10066.3|10058.3|8
1652238280000|2022-05-11 03:04:40|10066.5|10058.5|10065.9|10057.9|10066.5|10058.5|10065.6|10057.6|3
1652238290000|2022-05-11 03:04:50|10063.5|10060.7|10058.2|10050.2|10066.6|10060.7|10055.5|10048.2|58
1652238300000|2022-05-11 03:05:00|10058.6|10050.6|10058.8|10050.8|10062.2|10054.2|10056.5|10050.2|17
1652238310000|2022-05-11 03:05:10|10059.2|10051.2|10054.6|10046.6|10059.3|10051.3|10054.2|10046.2|14
1652238320000|2022-05-11 03:05:20|10055|10047|10060.7|10052.7|10060.7|10054.9|10052.5|10046.6|20
1652238330000|2022-05-11 03:05:30|10061.1|10053.1|10063.6|10055.6|10065.6|10057.6|10059.7|10053.1|8
1652238340000|2022-05-11 03:05:40|10063.9|10055.9|10065.2|10057.2|10066.6|10061.3|10060.6|10054.4|11
1652238350000|2022-05-11 03:05:50|10063.1|10060.3|10065.7|10057.7|10066.6|10060.3|10062.7|10057.2|4
1652238360000|2022-05-11 03:06:00|10065.8|10057.8|10070.6|10062.6|10070.6|10063.7|10063.7|10057.8|7
1652238370000|2022-05-11 03:06:10|10069.8|10061.8|10070.4|10062.4|10070.6|10064.8|10067.6|10061.1|5
1652238380000|2022-05-11 03:06:20|10069.7|10061.7|10068.4|10060.4|10070.1|10063|10065.5|10059.9|11
1652238390000|2022-05-11 03:06:30|10067.9|10059.9|10066.4|10058.4|10067.9|10059.9|10065.1|10057.1|3
1652238400000|2022-05-11 03:06:40|10066.1|10058.1|10067.1|10059.1|10069.1|10061.1|10066.1|10058.1|3
1652238410000|2022-05-11 03:06:50|10067.2|10059.2|10067.4|10059.4|10067.6|10059.6|10066.9|10058.9|3
1652238420000|2022-05-11 03:07:00|10067.3|10059.3|10068.6|10060.6|10070.4|10063.3|10063.1|10056.3|18
1652238430000|2022-05-11 03:07:10|10067.1|10059.1|10067.1|10064.3|10070.2|10064.3|10066.8|10058.8|7
1652238440000|2022-05-11 03:07:20|10069.6|10061.6|10070.7|10062.7|10071.8|10063.8|10069.6|10061.6|6
1652238450000|2022-05-11 03:07:30|10071.1|10063.1|10072.8|10064.8|10072.8|10066.9|10067.7|10062.3|7
1652238460000|2022-05-11 03:07:40|10069.7|10066.9|10071.8|10063.8|10072.8|10066.9|10069.7|10062.7|6
1652238470000|2022-05-11 03:07:50|10072.2|10064.2|10076.2|10068.2|10077.6|10069.6|10070.1|10062.8|20
1652238480000|2022-05-11 03:08:00|10076.7|10068.7|10080.7|10072.7|10081.4|10076.5|10076.7|10068.7|41
1652238490000|2022-05-11 03:08:10|10080.9|10072.9|10082.6|10074.6|10083.2|10077.5|10080.1|10072.6|26
1652238500000|2022-05-11 03:08:20|10082.9|10074.9|10082.9|10074.9|10084.4|10078.7|10080.5|10074.6|15
1652238510000|2022-05-11 03:08:30|10083.7|10075.7|10084.4|10076.4|10087.4|10080.5|10080.5|10074.9|53
1652238520000|2022-05-11 03:08:40|10084.8|10076.8|10079.2|10071.2|10084.8|10076.8|10078.9|10070.9|22
1652238530000|2022-05-11 03:08:50|10077.8|10069.8|10075.7|10067.7|10077.8|10071.9|10074.7|10067.3|3
1652238540000|2022-05-11 03:09:00|10075.3|10067.3|10070.6|10062.6|10076.2|10068.7|10068.6|10060.6|34
1652238550000|2022-05-11 03:09:10|10070.4|10062.4|10070.6|10062.6|10072.6|10064.6|10065.7|10059.6|26
1652238560000|2022-05-11 03:09:20|10070.9|10062.9|10071.6|10063.6|10071.6|10066|10068.8|10062.6|4
1652238570000|2022-05-11 03:09:30|10071.3|10063.3|10071.6|10063.6|10074.6|10067.7|10070.5|10062.6|24
1652238580000|2022-05-11 03:09:40|10071.1|10063.1|10070.6|10062.6|10071.1|10063.1|10070.6|10062.6|1
1652238590000|2022-05-11 03:09:50|10070.2|10062.2|10068.5|10060.5|10070.2|10063.3|10065.5|10059|14
1652238600000|2022-05-11 03:10:00|10068.7|10060.7|10065.5|10057.5|10070.2|10062.2|10065.5|10057.5|17
1652238610000|2022-05-11 03:10:10|10065.8|10057.8|10065|10057|10066|10060|10062.8|10055.5|9
1652238620000|2022-05-11 03:10:20|10064.9|10056.9|10063.2|10055.2|10065.5|10057.6|10060.4|10053.4|8
1652238630000|2022-05-11 03:10:30|10063.5|10055.5|10059.9|10051.9|10063.5|10055.5|10059.9|10051.9|7
1652238640000|2022-05-11 03:10:40|10060|10052|10060.2|10052.2|10063|10055|10060|10052|1
1652238650000|2022-05-11 03:10:50|10058.1|10055.3|10059.5|10051.5|10060.3|10055.3|10055.4|10050.4|14
1652238660000|2022-05-11 03:11:00|10059.2|10051.2|10058.2|10050.2|10060|10053.3|10053.4|10046.7|20
1652238670000|2022-05-11 03:11:10|10059.5|10051.5|10055.7|10052.9|10059.5|10053.6|10055.7|10049.2|5
1652238680000|2022-05-11 03:11:20|10059.2|10051.2|10058.7|10050.7|10061.2|10054.4|10055.7|10050.2|11
1652238690000|2022-05-11 03:11:30|10059.2|10051.2|10060.4|10052.4|10064.3|10058.6|10059.1|10051.2|19
1652238700000|2022-05-11 03:11:40|10059.2|10051.2|10060.2|10052.2|10060.5|10055.3|10056.4|10051.2|5
1652238710000|2022-05-11 03:11:50|10061.2|10053.2|10061|10053|10061.2|10055.3|10058.1|10050.2|19
1652238720000|2022-05-11 03:12:00|10060.9|10052.9|10060.7|10052.7|10062.5|10054.5|10059.2|10051.2|8
1652238730000|2022-05-11 03:12:10|10060.8|10052.8|10063.2|10055.2|10063.7|10055.7|10060.8|10052.8|2
1652238740000|2022-05-11 03:12:20|10062.5|10054.5|10062|10054|10063.2|10055.2|10062|10054|3
1652238750000|2022-05-11 03:12:30|10061.9|10053.9|10056.2|10048.2|10061.9|10054|10052.4|10047.3|10
1652238760000|2022-05-11 03:12:40|10056.7|10048.7|10055.2|10047.2|10056.7|10048.7|10055.2|10047.2|4
1652238770000|2022-05-11 03:12:50|10054.9|10046.9|10055.2|10047.2|10055.2|10047.2|10054.5|10046.5|3
1652238780000|2022-05-11 03:13:00|10057.3|10049.3|10056.5|10048.5|10057.3|10051.9|10054.1|10047.2|15
1652238790000|2022-05-11 03:13:10|10056.2|10048.2|10058.7|10050.7|10058.7|10050.7|10056.2|10048.2|4
1652238800000|2022-05-11 03:13:20|10058.3|10050.3|10058.2|10050.2|10061.2|10053.3|10056.1|10050.2|2
1652238810000|2022-05-11 03:13:30|10055.4|10052.6|10058.2|10050.2|10058.2|10052.6|10055.1|10049.8|0
1652238820000|2022-05-11 03:13:40|10057.2|10049.2|10055.2|10047.2|10057.5|10049.5|10051.4|10046|12
1652238830000|2022-05-11 03:13:50|10054.6|10046.6|10054.5|10046.5|10055|10047|10054|10046|9
1652238840000|2022-05-11 03:14:00|10055|10047|10058.2|10050.2|10059|10051.3|10054.1|10047|12
1652238850000|2022-05-11 03:14:10|10058.7|10050.7|10055.5|10047.5|10058.7|10050.7|10052.3|10045.9|8
1652238860000|2022-05-11 03:14:20|10055.3|10047.3|10053.9|10045.9|10055.3|10048.4|10051.2|10045.9|4
1652238870000|2022-05-11 03:14:30|10051.2|10048.4|10058.2|10050.2|10058.4|10052|10051.2|10045.8|8
1652238880000|2022-05-11 03:14:40|10058|10050|10056.9|10048.9|10058.2|10050.2|10056.9|10048.9|2
1652238890000|2022-05-11 03:14:50|10056.8|10048.8|10056.2|10048.2|10056.8|10048.8|10055.2|10047.2|1
1652238900000|2022-05-11 03:15:00|10053.7|10050.9|10062.2|10054.2|10063.2|10055.2|10053.7|10046.2|13
1652238910000|2022-05-11 03:15:10|10061.9|10053.9|10059.5|10051.5|10061.9|10053.9|10057.2|10049.2|10
1652238920000|2022-05-11 03:15:20|10059.7|10051.7|10058.7|10050.7|10060.2|10052.2|10056.8|10048.8|6
1652238930000|2022-05-11 03:15:30|10058.8|10050.8|10059|10051|10059.5|10051.5|10058.8|10050.8|0
1652238940000|2022-05-11 03:15:40|10058.9|10050.9|10057.5|10049.5|10058.9|10053|10055.8|10049.5|2
1652238950000|2022-05-11 03:15:50|10056|10048|10057|10049|10057|10049|10056|10048|3
1652238960000|2022-05-11 03:16:00|10056.5|10048.5|10057.5|10049.5|10059.5|10052.2|10055|10048.5|5
1652238970000|2022-05-11 03:16:10|10055.1|10052.3|10061.7|10053.7|10062.5|10056|10055.1|10050.5|18
1652238980000|2022-05-11 03:16:20|10060.7|10052.7|10055.4|10052.6|10061.7|10053.7|10055.4|10050.5|2
1652238990000|2022-05-11 03:16:30|10059.2|10051.2|10060|10052|10060.2|10054.3|10057.1|10051.2|1
1652239000000|2022-05-11 03:16:40|10059.5|10051.5|10058.2|10050.2|10060.2|10054.3|10056.1|10050.2|2
1652239010000|2022-05-11 03:16:50|10057.5|10049.5|10056.2|10048.2|10057.5|10049.5|10056.2|10048.2|3
1652239020000|2022-05-11 03:17:00|10054|10051.2|10055.2|10047.2|10057.2|10051.2|10054|10047.2|2
1652239030000|2022-05-11 03:17:10|10052.7|10049.9|10056.2|10048.2|10056.2|10049.9|10052.7|10047.4|0
1652239040000|2022-05-11 03:17:20|10057.7|10049.7|10064.2|10056.2|10064.2|10056.2|10057.2|10049.2|7
1652239050000|2022-05-11 03:17:30|10065.2|10057.2|10063.2|10055.2|10065.2|10057.2|10063.2|10055.2|3
1652239060000|2022-05-11 03:17:40|10063|10055|10059.2|10051.2|10063|10055|10059.2|10051.2|0
1652239070000|2022-05-11 03:17:50|10059.5|10051.5|10060.2|10052.2|10060.2|10052.2|10059.5|10051.5|1
1652239080000|2022-05-11 03:18:00|10057.4|10054.6|10063.8|10055.8|10064.2|10057.6|10057.4|10052.2|3
1652239090000|2022-05-11 03:18:10|10063.2|10055.2|10065.2|10057.2|10065.2|10059.6|10060.1|10054.8|9
1652239100000|2022-05-11 03:18:20|10065.3|10057.3|10063.5|10055.5|10065.3|10057.3|10062.7|10054.7|6
1652239110000|2022-05-11 03:18:30|10063.3|10055.3|10060.5|10052.5|10063.3|10056.6|10056.8|10051.5|5
1652239120000|2022-05-11 03:18:40|10060.2|10052.2|10060.2|10052.2|10060.5|10054.6|10057.4|10051.2|1
1652239130000|2022-05-11 03:18:50|10061.2|10053.2|10062|10054|10062|10054|10061.2|10053.2|4
1652239140000|2022-05-11 03:19:00|10061.9|10053.9|10058.5|10050.5|10061.9|10053.9|10056.1|10050.2|2
1652239150000|2022-05-11 03:19:10|10058.8|10050.8|10063.4|10055.4|10063.4|10057.3|10058.8|10050.8|4
1652239160000|2022-05-11 03:19:20|10062.8|10054.8|10064.3|10056.3|10067.3|10060.3|10061.3|10053.8|17
1652239170000|2022-05-11 03:19:30|10064.4|10056.4|10065.8|10057.8|10066.7|10058.7|10064.4|10056.4|7
1652239180000|2022-05-11 03:19:40|10065.3|10057.3|10064.8|10056.8|10065.3|10057.3|10064.8|10056.8|3
1652239190000|2022-05-11 03:19:50|10065.5|10057.5|10066.2|10058.2|10066.2|10058.2|10065.5|10057.5|1
1652239200000|2022-05-11 03:20:00|10066.1|10058.1|10068|10060|10071.6|10063.6|10066.1|10058.1|21
1652239210000|2022-05-11 03:20:10|10067.9|10059.9|10068.5|10060.5|10068.9|10060.9|10065|10057|4
1652239220000|2022-05-11 03:20:20|10065.5|10062.7|10066.5|10058.5|10066.9|10062.7|10064.4|10057.5|2
1652239230000|2022-05-11 03:20:30|10066|10058|10066.5|10058.5|10066.5|10060|10062.8|10057|1
1652239240000|2022-05-11 03:20:40|10066|10058|10064.5|10056.5|10066.5|10058.5|10064.5|10056.5|0
1652239250000|2022-05-11 03:20:50|10064.8|10056.8|10062.8|10060|10065.8|10060.2|10062.8|10056.5|2
1652239260000|2022-05-11 03:21:00|10064.5|10056.5|10065.5|10057.5|10065.5|10057.5|10064.5|10056.5|1
1652239270000|2022-05-11 03:21:10|10065.8|10057.8|10063.5|10055.5|10068.5|10060.5|10059.4|10054.4|10
1652239280000|2022-05-11 03:21:20|10063.9|10055.9|10063|10055|10065.5|10057.5|10062|10054|10
1652239290000|2022-05-11 03:21:30|10063.5|10055.5|10063.5|10055.5|10063.5|10055.5|10063|10055|0
1652239300000|2022-05-11 03:21:40|10063|10055|10062.5|10054.5|10065.3|10057.9|10060.4|10054.5|4
1652239310000|2022-05-11 03:21:50|10062.1|10054.1|10060.5|10052.5|10062.1|10055.9|10058.7|10052.1|4
1652239320000|2022-05-11 03:22:00|10058|10055.2|10060.9|10052.9|10062.5|10055.7|10058|10052.9|12
1652239330000|2022-05-11 03:22:10|10061|10053|10061.4|10053.4|10061.4|10053.4|10060.9|10052.9|3
1652239340000|2022-05-11 03:22:20|10061.3|10053.3|10061.4|10053.4|10061.4|10053.4|10060.9|10052.9|3
1652239350000|2022-05-11 03:22:30|10060.9|10052.9|10060.9|10052.9|10060.9|10052.9|10060.9|10052.9|1
1652239360000|2022-05-11 03:22:40|10060.6|10052.6|10061.5|10053.5|10061.5|10054.1|10056.4|10050.5|5
1652239370000|2022-05-11 03:22:50|10060.5|10052.5|10060.5|10052.5|10060.5|10052.5|10060.5|10052.5|0
1652239380000|2022-05-11 03:23:00|10061.5|10053.5|10064.5|10056.5|10064.5|10058.6|10058.8|10053.5|8
1652239390000|2022-05-11 03:23:10|10064.4|10056.4|10062.5|10054.5|10064.4|10056.4|10062.5|10054.5|3
1652239400000|2022-05-11 03:23:20|10062|10054|10060.5|10052.5|10062|10054|10060.5|10052.5|1
1652239410000|2022-05-11 03:23:30|10058|10055.2|10060.6|10052.6|10060.6|10055.2|10058|10052.5|2
1652239420000|2022-05-11 03:23:40|10059.9|10051.9|10056.8|10054|10060|10054|10056.8|10049.5|10
1652239430000|2022-05-11 03:23:50|10059.5|10051.5|10058.4|10050.4|10059.5|10051.5|10058.4|10050.4|1
1652239440000|2022-05-11 03:24:00|10058|10050|10055.8|10047.8|10059|10051|10052|10046.6|16
1652239450000|2022-05-11 03:24:10|10056.1|10048.1|10056.1|10048.1|10056.6|10048.6|10056.1|10048.1|7
1652239460000|2022-05-11 03:24:20|10056.5|10048.5|10059.6|10051.6|10061.5|10053.5|10056.5|10048.5|10
1652239470000|2022-05-11 03:24:30|10059.8|10051.8|10062.1|10054.1|10064.1|10057.2|10058|10051.8|10
1652239480000|2022-05-11 03:24:40|10062.3|10054.3|10063.1|10055.1|10063.6|10055.6|10061.6|10053.6|6
1652239490000|2022-05-11 03:24:50|10063|10055|10062|10054|10063|10055.2|10058|10052.1|5
1652239500000|2022-05-11 03:25:00|10061.1|10053.1|10056|10053.2|10063.1|10056.6|10055.7|10050.1|15
1652239510000|2022-05-11 03:25:10|10058.6|10050.6|10054.5|10046.5|10058.6|10051.3|10054.1|10046.5|5
1652239520000|2022-05-11 03:25:20|10053.9|10045.9|10054.5|10046.5|10054.5|10048.6|10049.8|10044.4|16
1652239530000|2022-05-11 03:25:30|10054.1|10046.1|10055|10047|10055|10047|10053.5|10045.5|8
1652239540000|2022-05-11 03:25:40|10054.9|10046.9|10054.5|10046.5|10054.9|10046.9|10054.1|10046.1|4
1652239550000|2022-05-11 03:25:50|10054.4|10046.4|10051|10043|10054.4|10048.9|10048.5|10040.5|49
1652239560000|2022-05-11 03:26:00|10050.9|10042.9|10050.9|10042.9|10054.5|10048|10048.1|10042.9|9
1652239570000|2022-05-11 03:26:10|10051|10043|10046.4|10043.6|10051.5|10045.7|10046.4|10041.5|10
1652239580000|2022-05-11 03:26:20|10049.1|10041.1|10046|10038|10051|10043|10042.4|10035.7|48
1652239590000|2022-05-11 03:26:30|10045.6|10037.6|10043.5|10035.5|10045.6|10038|10040.8|10035|18
1652239600000|2022-05-11 03:26:40|10043.1|10035.1|10046.3|10038.3|10046.3|10038.3|10041|10035.1|8
1652239610000|2022-05-11 03:26:50|10046.8|10038.8|10045.1|10037.1|10047.9|10040.2|10043|10036.1|5
1652239620000|2022-05-11 03:27:00|10045.6|10037.6|10050.1|10042.1|10050.3|10042.3|10045|10037.1|11
1652239630000|2022-05-11 03:27:10|10050.3|10042.3|10052.3|10044.3|10052.8|10044.8|10049.1|10041.1|6
1652239640000|2022-05-11 03:27:20|10053.3|10045.3|10054.1|10046.1|10055.1|10047.1|10053.3|10045.3|5
1652239650000|2022-05-11 03:27:30|10057.1|10049.1|10057.3|10049.3|10057.3|10049.3|10055.3|10047.3|14
1652239660000|2022-05-11 03:27:40|10057.4|10049.4|10057.1|10049.1|10059.1|10053.1|10055.9|10048.6|7
1652239670000|2022-05-11 03:27:50|10057.6|10049.6|10057.1|10049.1|10057.6|10049.6|10057.1|10049.1|0
1652239680000|2022-05-11 03:28:00|10054|10051.2|10057.1|10049.1|10057.1|10051.2|10054|10048.8|2
1652239690000|2022-05-11 03:28:10|10054.7|10051.9|10053.1|10045.1|10057.5|10051.9|10052.4|10045.1|9
1652239700000|2022-05-11 03:28:20|10054.6|10046.6|10047.3|10039.3|10054.6|10046.6|10046.6|10038.6|10
1652239710000|2022-05-11 03:28:30|10047.6|10039.6|10048.5|10040.5|10050|10042|10047.6|10039.6|3
1652239720000|2022-05-11 03:28:40|10049|10041|10048|10040|10050|10042|10045.6|10037.6|31
1652239730000|2022-05-11 03:28:50|10048.4|10040.4|10046.4|10043.6|10050|10043.6|10046.4|10040.4|7
1652239740000|2022-05-11 03:29:00|10048.9|10040.9|10048.5|10040.5|10048.9|10043|10043.8|10039.5|26
1652239750000|2022-05-11 03:29:10|10049.5|10041.5|10050|10042|10050.5|10044.6|10047.4|10041.5|4
1652239760000|2022-05-11 03:29:20|10051|10043|10051|10043|10051|10043|10049.5|10041.5|3
1652239770000|2022-05-11 03:29:30|10050.9|10042.9|10048|10040|10050.9|10042.9|10048|10040|8
1652239780000|2022-05-11 03:29:40|10047.4|10039.4|10046.5|10038.5|10048.5|10042.6|10044.4|10037.8|11
1652239790000|2022-05-11 03:29:50|10046.4|10038.4|10046|10038|10046.5|10039.6|10042.4|10036.4|8
1652239800000|2022-05-11 03:30:00|10043.1|10040.3|10043.5|10035.5|10046.9|10040.3|10041.1|10035.5|14
1652239810000|2022-05-11 03:30:10|10044|10036|10045|10037|10045|10037|10044|10036|7
1652239820000|2022-05-11 03:30:20|10044.6|10036.6|10041.5|10033.5|10044.6|10039.2|10041.5|10033.5|5
1652239830000|2022-05-11 03:30:30|10041.9|10033.9|10043.9|10035.9|10044|10036.6|10039.4|10033.1|9
1652239840000|2022-05-11 03:30:40|10043.5|10035.5|10044.5|10036.5|10044.5|10036.5|10043.5|10035.5|2
1652239850000|2022-05-11 03:30:50|10043.5|10035.5|10042.1|10034.1|10043.5|10035.5|10042.1|10034.1|2
1652239860000|2022-05-11 03:31:00|10041.6|10033.6|10041|10033|10041.6|10033.6|10039.5|10031.5|12
1652239870000|2022-05-11 03:31:10|10038.1|10035.3|10039.5|10031.5|10041.4|10035.3|10036.4|10031.5|15
1652239880000|2022-05-11 03:31:20|10036.8|10034|10040.5|10032.5|10040.5|10034.6|10036.3|10030.5|6
1652239890000|2022-05-11 03:31:30|10038.8|10036|10040.5|10032.5|10041.4|10036|10038.8|10031.5|10
1652239900000|2022-05-11 03:31:40|10040.2|10032.2|10041.1|10033.1|10041.7|10033.7|10040.2|10032.2|10
1652239910000|2022-05-11 03:31:50|10041.6|10033.6|10039|10036.2|10041.6|10036.2|10039|10033.1|6
1652239920000|2022-05-11 03:32:00|10039.3|10036.5|10046.1|10038.1|10046.1|10038.1|10039.3|10034.4|11
1652239930000|2022-05-11 03:32:10|10046.2|10038.2|10047.1|10039.1|10047.1|10039.1|10046.2|10038.2|9
1652239940000|2022-05-11 03:32:20|10047.6|10039.6|10046.1|10038.1|10047.7|10039.7|10046.1|10038.1|2
1652239950000|2022-05-11 03:32:30|10045.4|10037.4|10044.2|10036.2|10045.4|10037.4|10044.2|10036.2|2
1652239960000|2022-05-11 03:32:40|10043.9|10035.9|10044.1|10036.1|10044.1|10036.1|10043.5|10035.5|3
1652239970000|2022-05-11 03:32:50|10043.4|10035.4|10045.6|10037.6|10045.6|10037.6|10043.4|10035.4|1
1652239980000|2022-05-11 03:33:00|10046.2|10038.2|10048.5|10040.5|10048.5|10040.5|10046.2|10038.2|4
1652239990000|2022-05-11 03:33:10|10048.1|10040.1|10045.3|10037.3|10048.1|10040.1|10045.3|10037.3|2
1652240010000|2022-05-11 03:33:30|10045.5|10037.5|10046.1|10038.1|10046.6|10038.6|10045.5|10037.5|6
1652240020000|2022-05-11 03:33:40|10044.4|10041.6|10047.7|10039.7|10047.7|10041.6|10044.4|10039.1|2
1652240030000|2022-05-11 03:33:50|10048.1|10040.1|10048.1|10040.1|10048.1|10042.2|10044|10040.1|3
1652240040000|2022-05-11 03:34:00|10048|10040|10050.1|10042.1|10050.1|10042.6|10045|10038.6|4
1652240050000|2022-05-11 03:34:10|10047.4|10044.6|10048.1|10040.1|10049.1|10044.6|10046.6|10040.1|4
1652240060000|2022-05-11 03:34:20|10045.9|10043.1|10047.6|10044.8|10049.7|10044.8|10045.9|10041.7|1
1652240070000|2022-05-11 03:34:30|10048.4|10045.6|10049.5|10041.5|10049.5|10045.6|10048.4|10041.5|3
1652240080000|2022-05-11 03:34:40|10046.7|10043.9|10049.5|10041.5|10049.5|10043.9|10046.7|10040|3
1652240090000|2022-05-11 03:34:50|10049.1|10041.1|10049|10041|10049.1|10041.1|10049|10041|0
1652240100000|2022-05-11 03:35:00|10048.8|10040.8|10048.5|10040.5|10049|10044.6|10045.4|10040.5|4
1652240110000|2022-05-11 03:35:10|10049.5|10041.5|10049.5|10041.5|10049.5|10043.9|10046.7|10041.5|1
1652240120000|2022-05-11 03:35:20|10049.8|10041.8|10049.1|10041.1|10050|10042|10049.1|10041.1|4
1652240130000|2022-05-11 03:35:30|10048.6|10040.6|10048.1|10040.1|10048.6|10040.6|10048.1|10040.1|0
1652240140000|2022-05-11 03:35:40|10048.6|10040.6|10048.1|10040.1|10048.6|10040.6|10048.1|10040.1|0
1652240150000|2022-05-11 03:35:50|10047|10039|10047.5|10039.5|10048|10040|10047|10039|2
1652240160000|2022-05-11 03:36:00|10047|10039|10047.4|10039.4|10047.5|10041.6|10044.4|10038.5|3
1652240170000|2022-05-11 03:36:10|10048.5|10040.5|10048.5|10040.5|10048.5|10040.5|10048.5|10040.5|0
1652240180000|2022-05-11 03:36:20|10049.5|10041.5|10047.4|10044.6|10049.5|10044.6|10047.4|10041.5|4
1652240190000|2022-05-11 03:36:30|10049.8|10041.8|10048|10040|10049.8|10041.8|10048|10040|3
1652240200000|2022-05-11 03:36:40|10047.5|10039.5|10047.5|10039.5|10047.5|10039.5|10047|10039|2
1652240210000|2022-05-11 03:36:50|||||||||2
1652240220000|2022-05-11 03:37:00|10048.5|10040.5|10049.5|10041.5|10049.5|10041.5|10044.1|10038.2|9
1652240230000|2022-05-11 03:37:10|10048.5|10040.5|10049|10041|10049|10041|10048.5|10040.5|0
1652240240000|2022-05-11 03:37:20|10049.3|10041.3|10048.5|10040.5|10049.5|10041.5|10048.5|10040.5|3
1652240250000|2022-05-11 03:37:30|10048.1|10040.1|10046.5|10038.5|10048.1|10040.1|10046.5|10038.5|2
1652240260000|2022-05-11 03:37:40|10046.6|10038.6|10047.5|10039.5|10047.5|10039.5|10046.6|10038.6|0
1652240280000|2022-05-11 03:38:00|10047.8|10039.8|10049.5|10041.5|10050.5|10042.5|10047.8|10039.8|7
1652240290000|2022-05-11 03:38:10|10050|10042|10045.5|10037.5|10050.5|10044.2|10045.5|10037.5|24
1652240300000|2022-05-11 03:38:20|10044.6|10036.6|10045.3|10037.3|10045.5|10037.5|10044.6|10036.6|2
1652240310000|2022-05-11 03:38:30|10044.8|10036.8|10044.8|10036.8|10044.8|10036.8|10044.8|10036.8|2
1652240320000|2022-05-11 03:38:40|||||||||1
1652240330000|2022-05-11 03:38:50|10045.1|10037.1|10046.5|10038.5|10046.5|10038.5|10045.1|10037.1|9
1652240340000|2022-05-11 03:39:00|10043.7|10040.9|10045.5|10037.5|10046.5|10040.9|10043.6|10037.1|7
1652240350000|2022-05-11 03:39:10|10044.4|10041.6|10044.4|10041.6|10044.4|10041.6|10044.4|10041.6|4
1652240360000|2022-05-11 03:39:20|10047.5|10039.5|10047.5|10039.5|10047.5|10039.5|10047.5|10039.5|11
1652240370000|2022-05-11 03:39:30|10048|10040|10048.5|10040.5|10049.5|10041.5|10047.8|10039.8|2
1652240380000|2022-05-11 03:39:40|10048|10040|10045.4|10042.6|10049.5|10042.6|10045.4|10040|2
1652240390000|2022-05-11 03:39:50|10045|10042.2|10048|10040|10048|10042.3|10045|10039.5|5
1652240400000|2022-05-11 03:40:00|10048.7|10040.7|10049.5|10041.5|10050|10042|10048.7|10040.7|1
1652240420000|2022-05-11 03:40:20|10050.5|10042.5|10054.5|10046.5|10054.5|10046.5|10050.5|10042.5|9
1652240430000|2022-05-11 03:40:30|10054.6|10046.6|10059|10051|10059|10051|10052.4|10046.6|13
1652240440000|2022-05-11 03:40:40|10058.5|10050.5|10059.5|10051.5|10059.5|10053.6|10055.4|10050.1|6
1652240450000|2022-05-11 03:40:50|10059.3|10051.3|10060.5|10052.5|10061.5|10055.8|10057.6|10050.5|34
1652240460000|2022-05-11 03:41:00|10061|10053|10061.5|10053.5|10061.5|10055.9|10058.1|10052.5|2
1652240470000|2022-05-11 03:41:10|10057.6|10054.8|10060.1|10052.1|10060.1|10054.8|10057.6|10052.1|2
1652240480000|2022-05-11 03:41:20|10059.7|10051.7|10056.7|10053.9|10060.1|10054.2|10056.4|10050.5|10
1652240490000|2022-05-11 03:41:30|10056.4|10053.6|10061.5|10053.5|10062.5|10054.5|10056.4|10049.5|8
1652240500000|2022-05-11 03:41:40|10062.5|10054.5|10062.5|10054.5|10063.5|10055.5|10061.5|10053.5|7
1652240510000|2022-05-11 03:41:50|10062.6|10054.6|10066.1|10058.1|10067.1|10061.8|10060.4|10054.5|36
1652240520000|2022-05-11 03:42:00|10065.7|10057.7|10063.7|10055.7|10066.7|10058.7|10061.5|10054.7|15
1652240530000|2022-05-11 03:42:10|10061.2|10058.4|10063.2|10055.2|10063.7|10058.8|10060.2|10054.7|4
1652240540000|2022-05-11 03:42:20|10063.7|10055.7|10063.7|10055.7|10063.7|10058.2|10060.6|10055.7|3
1652240550000|2022-05-11 03:42:30|10063.5|10055.5|10062.7|10054.7|10063.5|10055.5|10062.7|10054.7|3
1652240560000|2022-05-11 03:42:40|10060.6|10057.8|10057.7|10049.7|10063.1|10057.8|10057.7|10049.7|14
1652240570000|2022-05-11 03:42:50|10057.2|10049.2|10058.7|10050.7|10058.7|10050.7|10057.2|10049.2|2
1652240580000|2022-05-11 03:43:00|10058.3|10050.3|10053.7|10045.7|10058.3|10050.3|10050|10044.5|3
1652240590000|2022-05-11 03:43:10|||||||||1
1652240600000|2022-05-11 03:43:20|10053|10050.2|10053.7|10045.7|10055.6|10050.2|10051|10045.7|6
1652240610000|2022-05-11 03:43:30|10054.1|10046.1|10054.2|10046.2|10054.2|10046.2|10054.1|10046.1|1
1652240620000|2022-05-11 03:43:40|10055.2|10047.2|10055.2|10047.2|10055.2|10047.2|10055.2|10047.2|1
1652240630000|2022-05-11 03:43:50|10055.8|10047.8|10055.8|10047.8|10055.8|10047.8|10055.8|10047.8|0
1652240640000|2022-05-11 03:44:00|10055.6|10047.6|10055.2|10047.2|10055.6|10047.6|10055.2|10047.2|0
1652240650000|2022-05-11 03:44:10|10055.8|10047.8|10054.2|10046.2|10055.8|10049.5|10051.6|10046.2|3
1652240660000|2022-05-11 03:44:20|10053.4|10045.4|10054.2|10046.2|10054.2|10047.2|10049.6|10044.7|2
1652240670000|2022-05-11 03:44:30|10053.7|10045.7|10055.2|10047.2|10055.7|10049.8|10052.6|10045.7|3
1652240690000|2022-05-11 03:44:50|10055.7|10047.7|10054.7|10046.7|10055.7|10050.4|10053|10046.7|2
1652240700000|2022-05-11 03:45:00|10052.2|10049.4|10058|10055.2|10060.7|10055.2|10052.2|10046.9|22
1652240710000|2022-05-11 03:45:10|10058.7|10050.7|10063.1|10055.1|10064.6|10058.4|10058.7|10050.7|7
1652240720000|2022-05-11 03:45:20|10060|10057.2|10061.7|10053.7|10061.7|10057.2|10059.6|10053.7|1
1652240730000|2022-05-11 03:45:30|10060.3|10057.5|10065.7|10057.7|10066.7|10060.8|10060.3|10054.9|5
1652240740000|2022-05-11 03:45:40|10065.2|10057.2|10064.7|10056.7|10065.2|10057.2|10064.7|10056.7|1
1652240750000|2022-05-11 03:45:50|10065|10057|10065.7|10057.7|10066.7|10060.8|10063.2|10057|3
1652240760000|2022-05-11 03:46:00|10063.2|10060.4|10065.7|10057.7|10066.7|10060.8|10063.2|10057.7|6
1652240770000|2022-05-11 03:46:10|10063.2|10060.4|10067.3|10059.3|10067.3|10062.1|10063.2|10057.7|10
1652240780000|2022-05-11 03:46:20|10065.2|10062.4|10069.7|10061.7|10070.2|10062.4|10065.2|10061.7|5
1652240790000|2022-05-11 03:46:30|10067.6|10064.8|10068.7|10060.7|10069.7|10064.8|10067.6|10060.7|9
1652240800000|2022-05-11 03:46:40|10069.7|10061.7|10065.2|10062.4|10069.7|10062.4|10065.2|10059.7|3
1652240810000|2022-05-11 03:46:50|10065.6|10062.8|10069.7|10061.7|10069.7|10062.8|10065.2|10059.7|8
1652240820000|2022-05-11 03:47:00|10070.7|10062.7|10070.1|10062.1|10071.4|10065.4|10067.2|10061.7|3
1652240830000|2022-05-11 03:47:10|10069.2|10061.2|10064.6|10061.8|10069.3|10061.8|10064.6|10059.7|5
1652240840000|2022-05-11 03:47:20|10064.2|10061.4|10066.1|10058.1|10066.7|10061.4|10064.2|10057.7|5
1652240850000|2022-05-11 03:47:30|10067.2|10059.2|10067.7|10059.7|10067.7|10059.7|10067.2|10059.2|26
1652240860000|2022-05-11 03:47:40|10067.4|10059.4|10066.7|10058.7|10067.4|10061.2|10064|10058.6|1
1652240890000|2022-05-11 03:48:10|10066.2|10058.2|10063.7|10055.7|10066.2|10058.2|10063.7|10055.7|5
1652240900000|2022-05-11 03:48:20|10062.7|10054.7|10063.7|10055.7|10063.7|10055.7|10062.7|10054.7|0
1652240920000|2022-05-11 03:48:40|10061|10058.2|10061|10058.2|10061|10058.2|10061|10058.2|0
1652240940000|2022-05-11 03:49:00|10060.6|10057.8|10061.6|10058.8|10063.3|10058.8|10060.6|10055.3|1
1652240960000|2022-05-11 03:49:20|10063.7|10055.7|10063.7|10055.7|10063.7|10058.2|10061|10055.7|6
1652240970000|2022-05-11 03:49:30|10061|10058.2|10063.7|10055.7|10063.7|10058.2|10061|10055.7|1
1652240980000|2022-05-11 03:49:40|10061.6|10058.8|10061.6|10058.8|10061.6|10058.8|10061.6|10058.8|0
1652240990000|2022-05-11 03:49:50|10064.7|10056.7|10068.7|10060.7|10068.7|10062.7|10064.6|10056.7|14
1652241000000|2022-05-11 03:50:00|10066.2|10063.4|10067.7|10059.7|10068.8|10063.4|10066.2|10059.7|3
1652241010000|2022-05-11 03:50:10|10066.2|10058.2|10067.7|10059.7|10067.7|10059.7|10066.2|10058.2|3
1652241020000|2022-05-11 03:50:20|10067.3|10059.3|10066.2|10058.2|10067.3|10059.3|10066.2|10058.2|1
1652241030000|2022-05-11 03:50:30|10065.7|10057.7|10065.7|10057.7|10065.7|10057.7|10065.7|10057.7|0
1652241040000|2022-05-11 03:50:40|10063|10060.2|10064.7|10056.7|10064.7|10060.2|10062.6|10056.7|1
1652241050000|2022-05-11 03:50:50|10062.3|10059.5|10064.6|10056.6|10065.7|10059.5|10062.3|10056.6|4
1652241060000|2022-05-11 03:51:00|10064.2|10056.2|10065.2|10057.2|10065.2|10058.8|10061.6|10055.7|2
1652241090000|2022-05-11 03:51:30|10064.7|10056.7|10064.7|10056.7|10064.7|10056.7|10064.7|10056.7|0
1652241100000|2022-05-11 03:51:40|10065.1|10057.1|10063.7|10055.7|10065.7|10060.8|10062.2|10055.7|13
1652241120000|2022-05-11 03:52:00|10064.7|10056.7|10068.3|10060.3|10068.3|10061|10063.6|10056.7|3
1652241130000|2022-05-11 03:52:10|10068.7|10060.7|10068.1|10060.1|10068.7|10060.7|10067.2|10059.2|2
1652241140000|2022-05-11 03:52:20|10067.7|10059.7|10066.7|10058.7|10067.7|10059.7|10066.7|10058.7|1
1652241150000|2022-05-11 03:52:30|10065.2|10057.2|10063.7|10055.7|10065.2|10059.4|10062|10055.7|5
1652241160000|2022-05-11 03:52:40|10063.4|10055.4|10062.7|10054.7|10063.4|10055.4|10062.7|10054.7|0
1652241170000|2022-05-11 03:52:50|10063.7|10055.7|10063.7|10055.7|10063.7|10055.7|10063.7|10055.7|0
1652241180000|2022-05-11 03:53:00|10060.6|10057.8|10063.7|10055.7|10064.7|10059.1|10060.6|10055.3|4
1652241190000|2022-05-11 03:53:10|10063.5|10055.5|10059.9|10057.1|10063.5|10057.1|10059.9|10054.7|1
1652241200000|2022-05-11 03:53:20|10062.7|10054.7|10062.7|10054.7|10062.7|10054.7|10062.7|10054.7|1
1652241220000|2022-05-11 03:53:40|10059.6|10056.8|10062.7|10054.7|10062.7|10056.8|10059.6|10053|8
1652241240000|2022-05-11 03:54:00|10061.6|10053.6|10062.2|10054.2|10062.7|10054.7|10061.6|10053.6|5
1652241260000|2022-05-11 03:54:20|10061.7|10053.7|10061|10053|10061.7|10053.7|10061|10053|2
1652241270000|2022-05-11 03:54:30|10059.7|10051.7|10058.2|10050.2|10059.7|10051.7|10057.5|10049.5|2
1652241280000|2022-05-11 03:54:40|10057.9|10049.9|10058.7|10050.7|10059.2|10051.2|10057.2|10049.2|2
1652241290000|2022-05-11 03:54:50|10059.2|10051.2|10058.2|10050.2|10059.2|10052.8|10055.6|10049.7|3
1652241300000|2022-05-11 03:55:00|10058.7|10050.7|10056.6|10053.8|10059.7|10053.8|10056.6|10050.7|3
1652241310000|2022-05-11 03:55:10|10058.7|10050.7|10056.7|10048.7|10058.7|10050.7|10055.7|10047.7|5
1652241320000|2022-05-11 03:55:20|10055.9|10047.9|10052.6|10049.8|10055.9|10049.8|10052.6|10047.7|2
1652241330000|2022-05-11 03:55:30|10055.6|10047.6|10055.7|10047.7|10056.7|10051.4|10053.9|10047.6|5
1652241340000|2022-05-11 03:55:40|10052.9|10050.1|10054.7|10046.7|10054.7|10050.1|10052.9|10046.3|5
1652241350000|2022-05-11 03:55:50|10055.7|10047.7|10054.2|10046.2|10055.7|10047.7|10054.2|10046.2|3
1652241360000|2022-05-11 03:56:00|10054|10046|10058.7|10050.7|10058.7|10050.7|10054|10046|19
1652241370000|2022-05-11 03:56:10|||||||||1
1652241380000|2022-05-11 03:56:20|||||||||4
1652241390000|2022-05-11 03:56:30|10058.5|10050.5|10058.7|10050.7|10058.7|10050.7|10058.5|10050.5|3
1652241410000|2022-05-11 03:56:50|10056.2|10053.4|10058.7|10050.7|10058.7|10053.4|10056.2|10050.7|2
1652241420000|2022-05-11 03:57:00|10059.2|10051.2|10062.7|10054.7|10062.7|10055.8|10058.6|10051.2|10
1652241440000|2022-05-11 03:57:20|10064.7|10056.7|10063.7|10055.7|10064.7|10059.1|10061.6|10055.7|3
1652241450000|2022-05-11 03:57:30|10062.7|10054.7|10063.7|10055.7|10063.7|10056.8|10059.6|10054.7|2
1652241460000|2022-05-11 03:57:40|10060.6|10057.8|10061.7|10053.7|10062.7|10057.8|10059.6|10053.7|3
1652241470000|2022-05-11 03:57:50|10059.2|10056.4|10059.2|10056.4|10059.6|10056.8|10059.2|10056.4|0
1652241480000|2022-05-11 03:58:00|10059.6|10056.8|10059.7|10051.7|10062.3|10056.8|10058.2|10051.7|11
1652241490000|2022-05-11 03:58:10|10059.2|10051.2|10058.7|10050.7|10059.7|10051.7|10057.8|10049.8|3
1652241500000|2022-05-11 03:58:20|10056.5|10053.7|10060.7|10052.7|10060.7|10053.7|10056.5|10052.3|2
1652241510000|2022-05-11 03:58:30|10059.9|10051.9|10059.2|10051.2|10059.9|10051.9|10059.2|10051.2|3
1652241520000|2022-05-11 03:58:40|10059|10051|10058.7|10050.7|10059|10051|10058.7|10050.7|0
1652241530000|2022-05-11 03:58:50|10058.8|10050.8|10058.7|10050.7|10059.2|10051.2|10058.7|10050.7|0
1652241540000|2022-05-11 03:59:00|10056.6|10053.8|10060.7|10052.7|10060.7|10053.8|10056.6|10051.9|1
1652241550000|2022-05-11 03:59:10|||||||||1
1652241560000|2022-05-11 03:59:20|10058.2|10055.4|10057.6|10054.8|10060.7|10055.4|10057.6|10052.7|2
1652241580000|2022-05-11 03:59:40|10059.8|10051.8|10058.7|10050.7|10059.8|10053.8|10056.6|10050.7|6
1652241590000|2022-05-11 03:59:50|10057.7|10049.7|10057.7|10049.7|10057.8|10049.8|10057.7|10049.7|2
1652241600000|2022-05-11 04:00:00|10057.2|10049.2|10055.7|10047.7|10057.2|10049.2|10053.7|10045.7|10
1652241620000|2022-05-11 04:00:20|10056.3|10048.3|10055.7|10047.7|10057.7|10049.7|10055.7|10047.7|3
1652241630000|2022-05-11 04:00:30|10055.8|10047.8|10056.7|10048.7|10056.7|10048.7|10055.7|10047.7|2
1652241640000|2022-05-11 04:00:40|10056.5|10048.5|10055.7|10047.7|10056.7|10050.1|10052.6|10047.7|3
1652241660000|2022-05-11 04:01:00|10056.4|10048.4|10059.7|10051.7|10059.7|10051.7|10056.4|10048.4|5
1652241680000|2022-05-11 04:01:20|10057.7|10049.7|10058|10050|10058|10050|10057.7|10049.7|3
1652241690000|2022-05-11 04:01:30|10058.7|10050.7|10058|10050|10058.7|10050.7|10058|10050|1
1652241710000|2022-05-11 04:01:50|10058.7|10050.7|10058.7|10050.7|10058.7|10050.7|10058.7|10050.7|0
1652241720000|2022-05-11 04:02:00|10055.6|10052.8|10057.5|10049.5|10058.7|10052.8|10054.9|10049.5|5
1652241730000|2022-05-11 04:02:10|10055.8|10047.8|10055.7|10047.7|10056.2|10048.2|10055.7|10047.7|0
1652241750000|2022-05-11 04:02:30|10055.9|10047.9|10055.7|10047.7|10056.3|10050.1|10052.9|10047.7|3
1652241760000|2022-05-11 04:02:40|10055.5|10047.5|10053.5|10045.5|10055.5|10049.1|10051.6|10045.5|2
1652241770000|2022-05-11 04:02:50|10054|10046|10054|10046|10054|10046|10054|10046|0
1652241780000|2022-05-11 04:03:00|10054.4|10046.4|10055.6|10047.6|10055.6|10047.6|10054.4|10046.4|5
1652241790000|2022-05-11 04:03:10|10055.3|10047.3|10054|10046|10055.3|10047.3|10053.5|10045.5|4
1652241800000|2022-05-11 04:03:20|10054.6|10046.6|10055.6|10047.6|10055.6|10047.6|10054.6|10046.6|3
1652241810000|2022-05-11 04:03:30|10055.1|10047.1|10055.1|10047.1|10055.1|10047.1|10055.1|10047.1|3
1652241820000|2022-05-11 04:03:40|10055.3|10047.3|10054.6|10046.6|10055.3|10047.3|10054.6|10046.6|0
1652241840000|2022-05-11 04:04:00|10052.9|10050.1|10056.6|10048.6|10056.6|10050.7|10052.9|10047.6|1
1652241860000|2022-05-11 04:04:20|10053.9|10051.1|10053.9|10051.1|10053.9|10051.1|10053.9|10051.1|0
1652241870000|2022-05-11 04:04:30|10053.5|10050.7|10056.6|10048.6|10058.8|10053.7|10053.5|10048.6|17
1652241880000|2022-05-11 04:04:40|10056.3|10048.3|10056.6|10048.6|10056.6|10050.7|10053.5|10048.3|0
1652241900000|2022-05-11 04:05:00|10054.9|10052.1|10058.6|10050.6|10059.1|10052.7|10054.9|10050.3|5
1652241920000|2022-05-11 04:05:20|10058.4|10050.4|10049.1|10041.1|10058.4|10050.4|10048.6|10040.6|21
1652241930000|2022-05-11 04:05:30|10048.1|10040.1|10050.1|10042.1|10050.6|10042.6|10047.1|10039.1|10
1652241940000|2022-05-11 04:05:40|10050|10042|10048.6|10040.6|10050|10042|10048.6|10040.6|1
1652241950000|2022-05-11 04:05:50|10048.1|10040.1|10047.6|10039.6|10048.6|10040.6|10047.1|10039.1|7
1652241960000|2022-05-11 04:06:00|10048.5|10040.5|10047.6|10039.6|10049.6|10042.4|10045.2|10038.1|10
1652241970000|2022-05-11 04:06:10|10046.6|10038.6|10047.6|10039.6|10047.6|10039.6|10046.6|10038.6|5
1652241980000|2022-05-11 04:06:20|10049.1|10041.1|10046.6|10038.6|10049.1|10043.5|10045.5|10038.6|3
1652241990000|2022-05-11 04:06:30|10046.8|10038.8|10050.6|10042.6|10052.6|10044.6|10046.8|10038.8|8
1652242000000|2022-05-11 04:06:40|10050.4|10042.4|10050.1|10042.1|10050.6|10042.6|10049.6|10041.6|3
1652242010000|2022-05-11 04:06:50|10050.6|10042.6|10050.1|10042.1|10050.6|10044.7|10047.5|10041.4|4
1652242020000|2022-05-11 04:07:00|10050.6|10042.6|10052.1|10044.1|10053.6|10047.7|10050.5|10042.6|7
1652242040000|2022-05-11 04:07:20|10051.9|10043.9|10051|10043|10051.9|10043.9|10051|10043|0
1652242050000|2022-05-11 04:07:30|10050.6|10042.6|10052.6|10044.6|10052.6|10044.6|10050.6|10042.6|2
1652242060000|2022-05-11 04:07:40|10052.5|10044.5|10052.1|10044.1|10052.5|10044.5|10052.1|10044.1|0
1652242080000|2022-05-11 04:08:00|10052.3|10044.3|10055.6|10047.6|10055.6|10048.4|10051.2|10044.3|7
1652242090000|2022-05-11 04:08:10|10055|10047|10054.6|10046.6|10055|10047|10054.6|10046.6|1
1652242100000|2022-05-11 04:08:20|10052.5|10049.7|10050.6|10042.6|10054.6|10049.7|10050.6|10042.6|5
1652242110000|2022-05-11 04:08:30|10050.1|10042.1|10049.5|10041.5|10050.1|10042.1|10049.5|10041.5|3
1652242140000|2022-05-11 04:09:00|10049.6|10041.6|10049.9|10047.1|10053.1|10047.1|10049.5|10041.6|3
1652242150000|2022-05-11 04:09:10|10049.5|10046.7|10049.5|10046.7|10049.5|10046.7|10049.5|10046.7|1
1652242160000|2022-05-11 04:09:20|10052.1|10044.1|10052.8|10044.8|10055|10048.7|10051.5|10044.1|4
1652242170000|2022-05-11 04:09:30|10053.1|10045.1|10053.6|10045.6|10053.6|10045.6|10053.1|10045.1|0
1652242200000|2022-05-11 04:10:00|10055.1|10047.1|10055.6|10047.6|10055.6|10049.7|10052.5|10047.1|1
1652242210000|2022-05-11 04:10:10|10053.2|10050.4|10055.6|10047.6|10055.6|10050.4|10053.2|10047.6|2
1652242240000|2022-05-11 04:10:40|10053.1|10045.1|10053.6|10045.6|10053.6|10045.6|10053.1|10045.1|2
1652242260000|2022-05-11 04:11:00|10053|10045|10055.6|10047.6|10056|10049.7|10049.5|10044.1|44
1652242270000|2022-05-11 04:11:10|||||||||1
1652242290000|2022-05-11 04:11:30|10055.1|10047.1|10052.6|10044.6|10055.1|10047.1|10052.6|10044.6|5
1652242310000|2022-05-11 04:11:50|10052|10044|10052.1|10044.1|10052.1|10044.1|10051.8|10043.8|0
1652242330000|2022-05-11 04:12:10|10052.9|10044.9|10054.6|10046.6|10055.1|10047.1|10052.9|10044.9|2
1652242340000|2022-05-11 04:12:20|10054.8|10046.8|10055.6|10047.6|10055.6|10047.6|10054.8|10046.8|0
1652242350000|2022-05-11 04:12:30|||||||||3
1652242360000|2022-05-11 04:12:40|10052.5|10049.7|10052.5|10049.7|10052.5|10049.7|10052.5|10049.7|1
1652242370000|2022-05-11 04:12:50|10053.5|10050.7|10055.6|10047.6|10055.6|10050.7|10053.5|10046.6|7
1652242380000|2022-05-11 04:13:00|10055.4|10047.4|10054.5|10046.5|10055.4|10047.4|10054.5|10046.5|1
1652242400000|2022-05-11 04:13:20|10054.1|10046.1|10054.1|10046.1|10054.1|10046.1|10054.1|10046.1|1
1652242410000|2022-05-11 04:13:30|10052.6|10044.6|10052.7|10044.7|10052.7|10044.7|10052.6|10044.6|2
1652242420000|2022-05-11 04:13:40|10053|10045|10051.6|10043.6|10053|10045|10051.6|10043.6|0
1652242430000|2022-05-11 04:13:50|10052|10044|10052.1|10044.1|10052.5|10044.5|10051.1|10043.1|3
1652242440000|2022-05-11 04:14:00|10052.5|10044.5|10055.1|10047.1|10055.1|10047.1|10052.5|10044.5|3
1652242450000|2022-05-11 04:14:10|10055.2|10047.2|10055.6|10047.6|10055.6|10047.6|10055.2|10047.2|0
1652242460000|2022-05-11 04:14:20|10052.9|10050.1|10052.5|10049.7|10052.9|10050.1|10052.5|10049.7|0
1652242470000|2022-05-11 04:14:30|10055.6|10047.6|10055.6|10047.6|10055.6|10047.6|10055.6|10047.6|4
1652242490000|2022-05-11 04:14:50|10055.5|10047.5|10054.6|10046.6|10055.5|10047.5|10054.1|10046.1|2
1652242500000|2022-05-11 04:15:00|10054.5|10046.5|10054.6|10046.6|10054.9|10050.7|10053.5|10045.6|4
1652242520000|2022-05-11 04:15:20|10054.4|10046.4|10054.6|10046.6|10054.6|10046.6|10053.6|10045.6|0
1652242530000|2022-05-11 04:15:30|10055.6|10047.6|10055.6|10047.6|10055.6|10047.6|10055.6|10047.6|0
1652242540000|2022-05-11 04:15:40|10056.6|10048.6|10055.6|10047.6|10056.6|10048.6|10055.6|10047.6|4
1652242550000|2022-05-11 04:15:50|10053.5|10050.7|10056.6|10048.6|10056.6|10050.7|10053.5|10048.6|1
1652242560000|2022-05-11 04:16:00|10056.5|10048.5|10054.5|10051.7|10056.6|10051.7|10054.1|10048|0
1652242570000|2022-05-11 04:16:10|10054.9|10052.1|10057.6|10049.6|10058.1|10052.1|10054.9|10049.6|1
1652242600000|2022-05-11 04:16:40|10055.1|10052.3|10055.3|10047.3|10058.6|10052.3|10055.1|10047.1|3
1652242610000|2022-05-11 04:16:50|10054.6|10046.6|10054.6|10046.6|10054.6|10046.6|10054.6|10046.6|0
1652242620000|2022-05-11 04:17:00|10055|10047|10056.6|10048.6|10056.6|10048.6|10055|10047|1
1652242630000|2022-05-11 04:17:10|10056.5|10048.5|10056.1|10048.1|10056.6|10051.1|10053.1|10047.6|2
1652242640000|2022-05-11 04:17:20|10056.6|10048.6|10056.1|10048.1|10056.6|10048.6|10056.1|10048.1|0
1652242660000|2022-05-11 04:17:40|10055.7|10047.7|10054.6|10046.6|10055.7|10047.7|10054.6|10046.6|0
1652242670000|2022-05-11 04:17:50|10053.6|10045.6|10053.6|10045.6|10053.6|10045.6|10053.6|10045.6|1
1652242680000|2022-05-11 04:18:00|10054.6|10046.6|10051.6|10043.6|10054.6|10049.1|10048.5|10043.1|7
1652242690000|2022-05-11 04:18:10|10050.5|10042.5|10052.6|10044.6|10053.1|10047.7|10049.5|10042.5|7
1652242710000|2022-05-11 04:18:30|10052|10044|10050.5|10047.7|10052|10047.7|10049.5|10043|4
1652242720000|2022-05-11 04:18:40|10052.8|10044.8|10052.6|10044.6|10052.8|10044.8|10052.1|10044.1|2
1652242740000|2022-05-11 04:19:00|10053|10045|10054.1|10046.1|10054.1|10046.1|10053|10045|1
1652242760000|2022-05-11 04:19:20|10053.6|10045.6|10053.6|10045.6|10053.6|10045.6|10053.6|10045.6|3
1652242770000|2022-05-11 04:19:30|||||||||1
1652242780000|2022-05-11 04:19:40|10054.6|10046.6|10055.1|10047.1|10056.6|10048.6|10054.6|10046.6|3
1652242800000|2022-05-11 04:20:00|10054.7|10046.7|10053.5|10050.7|10055.6|10050.7|10053.5|10046.6|2
1652242810000|2022-05-11 04:20:10|10055.6|10047.6|10056.1|10048.1|10056.1|10048.1|10055.1|10047.1|2
1652242820000|2022-05-11 04:20:20|10056.6|10048.6|10057.2|10049.2|10057.2|10049.2|10056.6|10048.6|4
1652242830000|2022-05-11 04:20:30|10058.1|10050.1|10055.9|10053.1|10058.6|10053.1|10055.9|10050.1|0
1652242840000|2022-05-11 04:20:40|10055.5|10052.7|10057.6|10049.6|10057.6|10052.7|10055.5|10049|2
1652242850000|2022-05-11 04:20:50|10057.2|10049.2|10057.2|10049.2|10057.2|10049.2|10057.2|10049.2|0
1652242860000|2022-05-11 04:21:00|10057.1|10049.1|10056.9|10048.9|10057.1|10049.1|10056.7|10048.7|1
1652242870000|2022-05-11 04:21:10|10056.6|10048.6|10055.6|10047.6|10056.6|10048.6|10055.6|10047.6|1
1652242890000|2022-05-11 04:21:30|10055.1|10047.1|10054.2|10046.2|10055.1|10047.1|10053.6|10045.6|4
1652242900000|2022-05-11 04:21:40|10055.1|10047.1|10055.1|10047.1|10055.1|10047.1|10055.1|10047.1|0
1652242910000|2022-05-11 04:21:50|10055.5|10047.5|10055.6|10047.6|10055.6|10047.6|10055.5|10047.5|0
1652242920000|2022-05-11 04:22:00|10052.1|10049.3|10054.6|10046.6|10054.6|10049.3|10052.1|10046.6|0
1652242930000|2022-05-11 04:22:10|10055.6|10047.6|10055.6|10047.6|10055.6|10047.6|10055.6|10047.6|1
1652242940000|2022-05-11 04:22:20|10053.5|10050.7|10056.6|10048.6|10056.6|10051.1|10053.5|10048.6|1
1652242960000|2022-05-11 04:22:40|10056.1|10048.1|10056.6|10048.6|10056.6|10048.6|10056.1|10048.1|0
1652242970000|2022-05-11 04:22:50|10056.7|10048.7|10056.2|10048.2|10057.2|10050.7|10053.5|10048.2|0
1652242980000|2022-05-11 04:23:00|10056|10048|10053.6|10045.6|10056.6|10051.1|10053.6|10045.6|1
1652242990000|2022-05-11 04:23:10|10053.7|10045.7|10054.6|10046.6|10054.6|10046.6|10053.7|10045.7|1
1652243000000|2022-05-11 04:23:20|10054.5|10046.5|10053.1|10045.1|10054.5|10046.5|10053.1|10045.1|2
1652243010000|2022-05-11 04:23:30|10052.1|10044.1|10052.6|10044.6|10052.6|10044.6|10052.1|10044.1|1
1652243030000|2022-05-11 04:23:50|10053.6|10045.6|10053.6|10045.6|10053.6|10045.6|10053.6|10045.6|0
1652243040000|2022-05-11 04:24:00|10051.5|10048.7|10051.5|10048.7|10051.5|10048.7|10051.5|10048.7|0
1652243080000|2022-05-11 04:24:40|10054|10046|10052.6|10044.6|10054|10046|10052.6|10044.6|2
1652243090000|2022-05-11 04:24:50|10052.3|10044.3|10051.6|10043.6|10052.3|10044.3|10051.6|10043.6|0
1652243100000|2022-05-11 04:25:00|10052.2|10044.2|10052.2|10044.2|10052.6|10044.6|10052.2|10044.2|1
1652243120000|2022-05-11 04:25:20|10052.6|10044.6|10052.6|10044.6|10052.6|10044.6|10052.6|10044.6|0
1652243130000|2022-05-11 04:25:30|10052.2|10044.2|10052.2|10044.2|10052.2|10044.2|10052.2|10044.2|0
1652243150000|2022-05-11 04:25:50|10049.7|10046.9|10053.6|10045.6|10053.6|10046.9|10049.7|10044.2|2
1652243170000|2022-05-11 04:26:10|10053.3|10045.3|10052.6|10044.6|10053.3|10045.3|10052.1|10044.1|2
1652243190000|2022-05-11 04:26:30|10053.4|10045.4|10052.6|10044.6|10053.4|10045.4|10052.4|10044.4|0
1652243200000|2022-05-11 04:26:40|10051.6|10043.6|10052.6|10044.6|10052.6|10044.6|10051.6|10043.6|2
1652243210000|2022-05-11 04:26:50|10053.6|10045.6|10057.2|10049.2|10057.2|10049.2|10053.6|10045.6|6
1652243220000|2022-05-11 04:27:00|10055.9|10047.9|10058.9|10050.9|10059.6|10053.7|10055.6|10047.6|4
1652243230000|2022-05-11 04:27:10|10058.8|10050.8|10056.6|10048.6|10058.8|10050.8|10056.6|10048.6|4
1652243250000|2022-05-11 04:27:30|10058.9|10050.9|10058.1|10050.1|10058.9|10050.9|10058.1|10050.1|5
1652243260000|2022-05-11 04:27:40|10058.2|10050.2|10058.6|10050.6|10058.6|10050.6|10058.1|10050.1|0
1652243270000|2022-05-11 04:27:50|10059.6|10051.6|10059.6|10051.6|10060.6|10054|10056.8|10051.4|6
1652243280000|2022-05-11 04:28:00|10060.6|10052.6|10059.6|10051.6|10060.6|10054.7|10056.8|10050.6|4
1652243290000|2022-05-11 04:28:10|10059.4|10051.4|10059.9|10051.9|10059.9|10054.3|10057.1|10051.1|2
1652243300000|2022-05-11 04:28:20|10059.6|10051.6|10060.6|10052.6|10060.6|10052.6|10059.6|10051.6|2
1652243310000|2022-05-11 04:28:30|10060.4|10052.4|10060.4|10052.4|10060.4|10052.4|10060.4|10052.4|0
1652243320000|2022-05-11 04:28:40|10060.6|10052.6|10060.6|10052.6|10060.6|10052.6|10060.6|10052.6|2
1652243330000|2022-05-11 04:28:50|10060.2|10052.2|10060.1|10052.1|10060.6|10053.3|10056.1|10050.6|4
1652243340000|2022-05-11 04:29:00|10059.6|10051.6|10060.7|10052.7|10060.7|10052.7|10059.6|10051.6|0
1652243370000|2022-05-11 04:29:30|10060.6|10052.6|10059.6|10051.6|10060.6|10052.6|10059.6|10051.6|2
1652243380000|2022-05-11 04:29:40|10059.3|10051.3|10058.6|10050.6|10059.3|10051.3|10058.6|10050.6|0
1652243400000|2022-05-11 04:30:00|10056.4|10053.6|10059.1|10051.1|10060.4|10054.7|10056.4|10051.1|5
1652243410000|2022-05-11 04:30:10|10058.6|10050.6|10057.6|10049.6|10059.6|10052.7|10055.5|10048.9|8
1652243420000|2022-05-11 04:30:20|10055.1|10052.3|10054.3|10046.3|10056.8|10052.7|10053.5|10045.6|5
1652243430000|2022-05-11 04:30:30|10053.6|10045.6|10052.2|10044.2|10054.6|10046.7|10049.5|10044.2|1
1652243440000|2022-05-11 04:30:40|10052.6|10044.6|10052.1|10044.1|10052.6|10047.7|10050.5|10043.4|11
1652243450000|2022-05-11 04:30:50|10051.9|10043.9|10050.9|10042.9|10052.1|10044.1|10050.9|10042.9|0
1652243460000|2022-05-11 04:31:00|10051.1|10043.1|10049.6|10041.6|10051.4|10045|10047.8|10041.6|3
1652243470000|2022-05-11 04:31:10|10047.1|10044.3|10052.6|10044.6|10053.1|10046.7|10047.1|10043.6|20
1652243480000|2022-05-11 04:31:20|10052.4|10044.4|10050.5|10047.7|10053.6|10047.7|10050.5|10044.1|3
1652243490000|2022-05-11 04:31:30|10052.6|10044.6|10052.6|10044.6|10052.6|10044.6|10052.6|10044.6|1
1652243520000|2022-05-11 04:32:00|10052.7|10044.7|10056.3|10048.3|10058.8|10054|10052.7|10044.7|15
1652243530000|2022-05-11 04:32:10|10055.8|10047.8|10055.9|10047.9|10056.6|10050.3|10053.1|10047.6|1
1652243540000|2022-05-11 04:32:20|10055.1|10047.1|10055.9|10047.9|10055.9|10050.7|10053.5|10046.9|1
1652243550000|2022-05-11 04:32:30|10053.5|10050.7|10053.5|10050.7|10053.5|10050.7|10053.5|10050.7|1
1652243560000|2022-05-11 04:32:40|10056.6|10048.6|10053.4|10045.4|10056.9|10048.9|10053.4|10045.4|6
1652243570000|2022-05-11 04:32:50|10053.1|10045.1|10051.6|10043.6|10053.1|10045.1|10051.6|10043.6|1
1652243580000|2022-05-11 04:33:00|10051.8|10043.8|10052.6|10044.6|10053.6|10046.7|10049.1|10043.8|2
1652243590000|2022-05-11 04:33:10|10053.4|10045.4|10056.6|10048.6|10056.6|10051.2|10052.4|10044.4|3
1652243600000|2022-05-11 04:33:20|10053.8|10051|10056.1|10048.1|10056.6|10051|10053.8|10047.6|0
1652243610000|2022-05-11 04:33:30|10055.7|10047.7|10055.6|10047.6|10055.7|10047.7|10055.6|10047.6|0
1652243620000|2022-05-11 04:33:40|10056.6|10048.6|10056.6|10048.6|10056.6|10048.6|10056.6|10048.6|0
1652243630000|2022-05-11 04:33:50|10056.7|10048.7|10056.2|10048.2|10056.7|10048.7|10055.6|10047.6|2
1652243640000|2022-05-11 04:34:00|10056.6|10048.6|10056.6|10048.6|10056.9|10050.9|10053.5|10047.6|3
1652243660000|2022-05-11 04:34:20|10054.8|10052|10058.6|10050.6|10058.6|10052.7|10054.8|10049.4|11
1652243680000|2022-05-11 04:34:40|10058.7|10050.7|10058.6|10050.6|10058.7|10050.7|10058.6|10050.6|0
1652243700000|2022-05-11 04:35:00|10055.5|10052.7|10057.6|10049.6|10058.6|10052.7|10055.5|10049.6|1
1652243710000|2022-05-11 04:35:10|10058.6|10050.6|10058.6|10050.6|10058.6|10050.6|10058.6|10050.6|1
1652243720000|2022-05-11 04:35:20|10058.3|10050.3|10057.6|10049.6|10058.3|10050.3|10057.6|10049.6|1
1652243730000|2022-05-11 04:35:30|10058.3|10050.3|10058.6|10050.6|10058.6|10050.6|10057.6|10049.6|0
1652243740000|2022-05-11 04:35:40|10058.2|10050.2|10058|10050|10058.5|10050.5|10058|10050|1
1652243750000|2022-05-11 04:35:50|10057.5|10049.5|10058.5|10050.5|10058.5|10050.5|10057.5|10049.5|0
1652243760000|2022-05-11 04:36:00|10058.9|10050.9|10060.5|10052.5|10060.5|10053.6|10056.4|10050.9|5
1652243770000|2022-05-11 04:36:10|10057.8|10055|10056.5|10048.5|10060.3|10055|10056.5|10048.5|4
1652243790000|2022-05-11 04:36:30|10056.9|10048.9|10058|10050|10058|10050|10056.5|10048.5|0
1652243810000|2022-05-11 04:36:50|10058.4|10050.4|10058.2|10050.2|10059.5|10053|10055.8|10049.5|2
1652243820000|2022-05-11 04:37:00|10058.5|10050.5|10059.5|10051.5|10059.5|10052.5|10055.3|10049.5|5
1652243830000|2022-05-11 04:37:10|10058.9|10050.9|10058.9|10050.9|10058.9|10050.9|10058.9|10050.9|0
1652243840000|2022-05-11 04:37:20|10056.6|10053.8|10059.5|10051.5|10059.5|10053.8|10056.6|10051.4|3
1652243850000|2022-05-11 04:37:30|10058.9|10050.9|10058.9|10050.9|10058.9|10050.9|10058.9|10050.9|1
1652243860000|2022-05-11 04:37:40|10059.3|10051.3|10057.4|10054.6|10059.5|10054.6|10057.4|10050.9|1
1652243870000|2022-05-11 04:37:50|10060.5|10052.5|10060.5|10052.5|10060.5|10052.5|10060.5|10052.5|2
1652243880000|2022-05-11 04:38:00|10058.1|10055.3|10058.5|10050.5|10059.9|10055.3|10057.4|10049.5|24
1652243890000|2022-05-11 04:38:10|10058.3|10050.3|10056.5|10048.5|10058.3|10050.3|10056.5|10048.5|3
1652243900000|2022-05-11 04:38:20|10056.2|10048.2|10055.5|10047.5|10056.2|10048.2|10055.5|10047.5|3
1652243910000|2022-05-11 04:38:30|10056.5|10048.5|10053.4|10050.6|10056.5|10050.6|10053.4|10047.5|1
1652243920000|2022-05-11 04:38:40|10055.9|10047.9|10055.5|10047.5|10055.9|10047.9|10055.5|10047.5|1
1652243940000|2022-05-11 04:39:00|||||||||11
1652243970000|2022-05-11 04:39:30|10056.3|10048.3|10053.5|10045.5|10056.5|10050.7|10053|10045|11
1652243990000|2022-05-11 04:39:50|10050.4|10047.6|10053.4|10045.4|10053.5|10047.6|10050.4|10045.4|2
1652244000000|2022-05-11 04:40:00|10053.5|10045.5|10052.5|10044.5|10054|10046|10052.5|10044.5|8
1652244020000|2022-05-11 04:40:20|10049.8|10047|10050.9|10042.9|10050.9|10047|10048.4|10042.9|4
1652244030000|2022-05-11 04:40:30|10048.4|10045.6|10051.5|10043.5|10051.5|10045.6|10048.3|10042.9|2
1652244050000|2022-05-11 04:40:50|10051.4|10043.4|10050.5|10042.5|10051.5|10044.6|10047.4|10042.2|4
1652244060000|2022-05-11 04:41:00|10050.3|10042.3|10049.5|10041.5|10050.5|10042.5|10049.5|10041.5|2
1652244090000|2022-05-11 04:41:30|||||||||1
1652244100000|2022-05-11 04:41:40|10050.2|10042.2|10050.5|10042.5|10051.5|10044.6|10047.4|10041.5|6
1652244110000|2022-05-11 04:41:50|10050|10042|10050.5|10042.5|10050.5|10042.5|10050|10042|0
1652244120000|2022-05-11 04:42:00|10049.5|10041.5|10049.5|10041.5|10049.5|10041.5|10049.5|10041.5|2
1652244130000|2022-05-11 04:42:10|10049.8|10041.8|10049.5|10041.5|10051|10043|10049.5|10041.5|0
1652244170000|2022-05-11 04:42:50|10049.8|10041.8|10050.5|10042.5|10050.5|10042.5|10049.8|10041.8|0
1652244190000|2022-05-11 04:43:10|10050.7|10042.7|10048.4|10045.6|10052|10046.4|10048.4|10042.7|3
1652244200000|2022-05-11 04:43:20|10048.8|10046|10051.5|10043.5|10051.5|10046|10048.8|10043.5|1
1652244210000|2022-05-11 04:43:30|10052.4|10044.4|10052.2|10044.2|10052.4|10046.6|10049.1|10043.5|3
1652244220000|2022-05-11 04:43:40|10052.5|10044.5|10052.5|10044.5|10052.5|10044.5|10052.5|10044.5|0
1652244230000|2022-05-11 04:43:50|10050.1|10047.3|10051.5|10043.5|10052.5|10047.3|10050.1|10043.5|0
1652244240000|2022-05-11 04:44:00|10048.4|10045.6|10050.5|10042.5|10051.5|10045.6|10048.4|10042.5|0
1652244250000|2022-05-11 04:44:10|10048.4|10045.6|10052.2|10044.2|10052.2|10046.4|10048.4|10043|3
1652244270000|2022-05-11 04:44:30|10049.4|10046.6|10049.4|10046.6|10049.4|10046.6|10049.4|10046.6|1
1652244280000|2022-05-11 04:44:40|10051.5|10043.5|10051.5|10043.5|10051.5|10043.5|10051.5|10043.5|1
1652244290000|2022-05-11 04:44:50|10051.7|10043.7|10051.5|10043.5|10052.2|10044.2|10051.5|10043.5|0
1652244300000|2022-05-11 04:45:00|10052.5|10044.5|10051.4|10048.6|10053.7|10048.6|10050.4|10044.5|3
1652244310000|2022-05-11 04:45:10|10054.2|10046.2|10049|10046.2|10054.2|10046.2|10049|10043.5|3
1652244320000|2022-05-11 04:45:20|10051.9|10043.9|10051.5|10043.5|10051.9|10043.9|10051.5|10043.5|0
1652244340000|2022-05-11 04:45:40|10051.6|10043.6|10052.5|10044.5|10052.5|10044.5|10051.6|10043.6|3
1652244350000|2022-05-11 04:45:50|10053.1|10045.1|10050.4|10047.6|10053.1|10047.9|10050.4|10045.1|3
1652244390000|2022-05-11 04:46:30|10050|10047.2|10049.4|10046.6|10052.3|10047.2|10049|10043.5|1
1652244400000|2022-05-11 04:46:40|10052.5|10044.5|10052.5|10044.5|10052.5|10044.5|10052.5|10044.5|6
1652244410000|2022-05-11 04:46:50|10049.8|10047|10052.5|10044.5|10052.5|10047.2|10049.4|10044.5|1
1652244430000|2022-05-11 04:47:10|10050.4|10047.6|10053.5|10045.5|10053.9|10047.6|10050.4|10045.5|2
1652244450000|2022-05-11 04:47:30|10051.4|10048.6|10051.5|10043.5|10054.5|10048.6|10051.4|10043.5|21
1652244460000|2022-05-11 04:47:40|10049.3|10046.5|10051.5|10043.5|10053|10046.5|10049.3|10043.5|3
1652244470000|2022-05-11 04:47:50|10052|10044|10053|10045|10053.5|10045.5|10052|10044|2
1652244480000|2022-05-11 04:48:00|10051.5|10043.5|10053|10045|10053|10045|10051.5|10043.5|4
1652244490000|2022-05-11 04:48:10|10053.1|10045.1|10053.5|10045.5|10053.5|10045.5|10053.1|10045.1|0
1652244500000|2022-05-11 04:48:20|10053.9|10045.9|10053.9|10045.9|10053.9|10045.9|10053.9|10045.9|0
1652244510000|2022-05-11 04:48:30|10053.1|10045.1|10052.5|10044.5|10053.1|10045.1|10052.1|10044.1|0
1652244530000|2022-05-11 04:48:50|10049.4|10046.6|10052.5|10044.5|10053.1|10047.7|10049.4|10044.1|5
1652244540000|2022-05-11 04:49:00|10049.8|10047|10052.5|10044.5|10052.5|10047|10049.4|10044.5|5
1652244560000|2022-05-11 04:49:20|10051.5|10043.5|10049.4|10046.6|10052|10046.6|10049.4|10042.5|4
1652244570000|2022-05-11 04:49:30|10052.1|10044.1|10049.4|10046.6|10052.5|10046.6|10049.4|10044|1
1652244580000|2022-05-11 04:49:40|10052.1|10044.1|10053.5|10045.5|10053.5|10045.5|10052.1|10044.1|3
1652244590000|2022-05-11 04:49:50|10052.5|10044.5|10051.4|10048.6|10053.5|10048.6|10051.4|10044.5|1
1652244600000|2022-05-11 04:50:00|10054.1|10046.1|10054.5|10046.5|10055.1|10047.1|10054.1|10046.1|3
1652244610000|2022-05-11 04:50:10|10051.4|10048.6|10051.4|10048.6|10053.5|10048.6|10051|10045.5|3
1652244620000|2022-05-11 04:50:20|10054.1|10046.1|10053.1|10045.1|10054.1|10046.1|10053.1|10045.1|1
1652244660000|2022-05-11 04:51:00|10051.4|10048.6|10055.5|10047.5|10056.5|10050.2|10051.4|10046.8|17
1652244670000|2022-05-11 04:51:10|10055|10047|10055.1|10047.1|10055.5|10050|10052.4|10047|2
1652244680000|2022-05-11 04:51:20|10055|10047|10055.1|10047.1|10055.1|10047.1|10055|10047|0
1652244700000|2022-05-11 04:51:40|10052.7|10049.9|10052.7|10049.9|10052.8|10050|10052.7|10049.9|2
1652244710000|2022-05-11 04:51:50|10052.4|10049.6|10055.1|10047.1|10055.1|10049.6|10052.4|10047.1|0
1652244730000|2022-05-11 04:52:10|10052.7|10049.9|10052.4|10049.6|10055.5|10050.2|10052.4|10047.1|7
1652244740000|2022-05-11 04:52:20|10055.5|10047.5|10055.5|10047.5|10055.5|10047.5|10055.5|10047.5|2
1652244750000|2022-05-11 04:52:30|10054.9|10046.9|10053.5|10045.5|10054.9|10048.2|10050.8|10045.5|1
1652244760000|2022-05-11 04:52:40|10053.1|10045.1|10052.5|10044.5|10053.1|10047.6|10050.4|10044.1|1
1652244770000|2022-05-11 04:52:50|10051.6|10043.6|10052.5|10044.5|10052.5|10047|10048.4|10042.5|1
1652244790000|2022-05-11 04:53:10|10050.1|10047.3|10053.5|10045.5|10053.5|10047.6|10050.1|10045.5|2
1652244820000|2022-05-11 04:53:40|||||||||1
1652244830000|2022-05-11 04:53:50|10050.8|10048|10053.5|10045.5|10053.5|10048|10050.8|10045.5|0
1652244840000|2022-05-11 04:54:00|10053.1|10045.1|10051.5|10043.5|10053.1|10045.1|10051.5|10043.5|5
1652244850000|2022-05-11 04:54:10|10048.4|10045.6|10050.5|10042.5|10050.5|10045.6|10048.4|10042.5|0
1652244860000|2022-05-11 04:54:20|10050.9|10042.9|10050.5|10042.5|10051.1|10045.6|10048.4|10042.5|1
1652244870000|2022-05-11 04:54:30|10050.8|10042.8|10051.5|10043.5|10051.5|10043.5|10050.8|10042.8|0
1652244880000|2022-05-11 04:54:40|10048.8|10046|10051.5|10043.5|10051.5|10046|10048.8|10042.5|0
1652244890000|2022-05-11 04:54:50|10050|10042|10051.5|10043.5|10051.5|10043.5|10049.5|10041.5|1
1652244900000|2022-05-11 04:55:00|10052|10044|10051.7|10043.7|10052.1|10046.3|10049.1|10043.5|0
1652244910000|2022-05-11 04:55:10|10052.5|10044.5|10053.5|10045.5|10053.5|10045.5|10052.5|10044.5|0
1652244920000|2022-05-11 04:55:20|10053.2|10045.2|10053.5|10045.5|10053.9|10048.6|10050.4|10044.5|2
1652244930000|2022-05-11 04:55:30|10050.8|10048|10052.5|10044.5|10053.2|10048|10050.8|10044.5|0
1652244940000|2022-05-11 04:55:40|10050.4|10047.6|10053.5|10045.5|10053.5|10047.6|10050.4|10044.5|2
1652244950000|2022-05-11 04:55:50|10050|10047.2|10052.5|10044.5|10052.5|10047.2|10050|10044.5|8
1652244960000|2022-05-11 04:56:00|10052.1|10044.1|10052.5|10044.5|10052.5|10044.5|10052.1|10044.1|14
1652244970000|2022-05-11 04:56:10|10052.7|10044.7|10053.5|10045.5|10054.4|10046.4|10052.7|10044.7|8
1652244980000|2022-05-11 04:56:20|10054.5|10046.5|10054.5|10046.5|10054.5|10049|10051.8|10046.1|4
1652244990000|2022-05-11 04:56:30|10051.8|10049|10054.5|10046.5|10054.5|10049|10051.4|10046.5|2
1652245000000|2022-05-11 04:56:40|10051.4|10048.6|10054.5|10046.5|10054.5|10049|10051.4|10046.5|1
1652245020000|2022-05-11 04:57:00|10054.1|10046.1|10054.5|10046.5|10054.5|10049|10051.8|10046.1|0
1652245030000|2022-05-11 04:57:10|||||||||1
1652245040000|2022-05-11 04:57:20|10052|10049.2|10054.5|10046.5|10054.5|10049.2|10052|10046.5|1
1652245050000|2022-05-11 04:57:30|10054.9|10046.9|10054.5|10046.5|10054.9|10049.6|10052.4|10046.5|1
1652245080000|2022-05-11 04:58:00|||||||||1
1652245100000|2022-05-11 04:58:20|10054.9|10046.9|10052.4|10049.6|10054.9|10049.6|10052.4|10046.9|0
1652245110000|2022-05-11 04:58:30|10054.5|10046.5|10054.5|10046.5|10054.5|10046.5|10054.5|10046.5|0
1652245140000|2022-05-11 04:59:00|10052.4|10049.6|10061|10053|10064.8|10059.6|10052.4|10047.5|71
1652245150000|2022-05-11 04:59:10|10060.5|10052.5|10060.5|10052.5|10061.5|10053.5|10060.5|10052.5|3
1652245160000|2022-05-11 04:59:20|10060.6|10052.6|10058.4|10055.6|10061|10055.6|10057.4|10052.1|2
1652245170000|2022-05-11 04:59:30|10061.1|10053.1|10067.5|10059.5|10067.5|10060.9|10058.4|10053.1|45
1652245180000|2022-05-11 04:59:40|10067.3|10059.3|10067.5|10059.5|10067.5|10061.6|10064|10058.5|6
1652245190000|2022-05-11 04:59:50|10066.5|10058.5|10065.5|10057.5|10066.7|10061.7|10064.5|10057.1|7
1652245200000|2022-05-11 05:00:00|10066.5|10058.5|10070.5|10062.5|10073.5|10067.6|10064.7|10058.5|57
1652245210000|2022-05-11 05:00:10|10067|10064.2|10072.5|10064.5|10074.5|10066.5|10066.4|10061.1|17
1652245220000|2022-05-11 05:00:20|10073|10065|10072.5|10064.5|10073|10067.3|10069.4|10063.5|1
1652245230000|2022-05-11 05:00:30|10074.2|10066.2|10074.5|10066.5|10074.5|10067.2|10070|10064.5|7
1652245240000|2022-05-11 05:00:40|10074|10066|10074.5|10066.5|10074.5|10068.2|10071|10065.5|8
1652245250000|2022-05-11 05:00:50|10073.5|10065.5|10072.4|10069.6|10075.5|10069.6|10070|10064.5|13
1652245260000|2022-05-11 05:01:00|10075.5|10067.5|10074.1|10066.1|10076.7|10070.5|10073.3|10066.1|35
1652245270000|2022-05-11 05:01:10|10071.7|10063.7|10073.2|10065.2|10073.2|10065.2|10071.7|10063.7|2
1652245280000|2022-05-11 05:01:20|10072.7|10064.7|10071.6|10068.8|10074.7|10069.2|10071.5|10064.7|0
1652245290000|2022-05-11 05:01:30|10074.1|10066.1|10072.7|10064.7|10074.1|10066.1|10071.7|10063.7|7
1652245300000|2022-05-11 05:01:40|10072.6|10064.6|10072.6|10064.6|10072.7|10064.7|10072.1|10064.1|1
1652245310000|2022-05-11 05:01:50|10072.5|10064.5|10072.1|10064.1|10072.5|10064.5|10072.1|10064.1|0
1652245320000|2022-05-11 05:02:00|10069.6|10066.8|10073.1|10065.1|10073.2|10067.8|10069.6|10064.4|2
1652245330000|2022-05-11 05:02:10|10074.7|10066.7|10074.1|10066.1|10074.7|10069.2|10071|10066.1|13
1652245340000|2022-05-11 05:02:20|10073|10070.2|10077.1|10069.1|10077.1|10070.2|10073|10067.7|6
1652245350000|2022-05-11 05:02:30|||||||||1
1652245360000|2022-05-11 05:02:40|10074.6|10071.8|10080.6|10077.8|10082.7|10077.8|10074.6|10070.7|41
1652245370000|2022-05-11 05:02:50|10083.2|10075.2|10082.6|10079.8|10087.4|10081.8|10080.6|10073.7|64
1652245380000|2022-05-11 05:03:00|10083.4|10080.6|10085.7|10077.7|10085.7|10080.8|10082.6|10076.7|15
1652245390000|2022-05-11 05:03:10|10082.6|10079.8|10087.7|10079.7|10087.7|10080.8|10082|10076.7|58
1652245400000|2022-05-11 05:03:20|10088|10080|10087.7|10079.7|10088.7|10081.8|10084.6|10079.7|5
1652245410000|2022-05-11 05:03:30|10087.6|10079.6|10087.2|10079.2|10087.6|10080.8|10083.3|10077.7|15
1652245420000|2022-05-11 05:03:40|10087.1|10079.1|10087.7|10079.7|10087.9|10082.5|10085.3|10078.7|5
1652245430000|2022-05-11 05:03:50|10088.5|10080.5|10086.7|10078.7|10089.7|10083.5|10083.5|10077.7|38
1652245440000|2022-05-11 05:04:00|10084.3|10081.5|10085.3|10082.5|10087.7|10082.5|10084.3|10078.7|11
1652245450000|2022-05-11 05:04:10|10085.6|10082.8|10082.6|10079.8|10089.7|10082.8|10082.6|10077.7|14
1652245460000|2022-05-11 05:04:20|10085.3|10077.3|10087.2|10079.2|10087.2|10079.2|10085.3|10077.3|9
1652245470000|2022-05-11 05:04:30|10087.1|10079.1|10087.1|10079.1|10087.7|10080.8|10083.6|10077.7|5
1652245480000|2022-05-11 05:04:40|10086.3|10078.3|10086.7|10078.7|10088.2|10082.4|10085.2|10078.3|7
1652245490000|2022-05-11 05:04:50|10084.6|10081.8|10088.2|10080.2|10088.2|10081.8|10084.6|10079.3|0
1652245500000|2022-05-11 05:05:00|10083.6|10080.8|10086.7|10078.7|10086.7|10080.8|10083.6|10078.7|2
1652245510000|2022-05-11 05:05:10|10084.6|10081.8|10086.7|10078.7|10086.7|10081.8|10084.2|10078.7|0
1652245520000|2022-05-11 05:05:20|10083.6|10080.8|10084.7|10076.7|10086.1|10080.8|10083.2|10076.7|8
1652245530000|2022-05-11 05:05:30|10078.6|10075.8|10080.6|10077.8|10082.7|10077.8|10078.6|10073.7|32
1652245540000|2022-05-11 05:05:40|10081.2|10078.4|10085.7|10077.7|10085.7|10078.4|10081.2|10075.7|10
1652245550000|2022-05-11 05:05:50|10084.1|10076.1|10083.6|10080.8|10084.7|10080.8|10082.4|10076.1|5
1652245560000|2022-05-11 05:06:00|10086.3|10078.3|10086.7|10078.7|10086.7|10081.2|10083.6|10077.7|2
1652245570000|2022-05-11 05:06:10|10083.2|10080.4|10085.7|10077.7|10085.7|10080.4|10083.2|10077.7|1
1652245580000|2022-05-11 05:06:20|10083|10080.2|10088.6|10085.8|10090|10085.8|10083|10077.6|30
1652245590000|2022-05-11 05:06:30|10091.3|10083.3|10091.7|10083.7|10094.1|10090.4|10090.2|10083.3|48
1652245600000|2022-05-11 05:06:40|10092|10084|10093.8|10085.8|10094.2|10086.4|10089|10083.7|14
1652245610000|2022-05-11 05:06:50|10091.6|10088.8|10092.2|10084.2|10094.2|10088.8|10091.2|10084.1|13
1652245620000|2022-05-11 05:07:00|10092.7|10084.7|10091.7|10083.7|10092.7|10087.8|10090.6|10083.7|6
1652245630000|2022-05-11 05:07:10|10091.5|10083.5|10089.7|10081.7|10091.5|10084.2|10086.6|10081.5|8
1652245640000|2022-05-11 05:07:20|10087|10084.2|10088.7|10080.7|10089.7|10084.2|10087|10079.7|3
1652245650000|2022-05-11 05:07:30|10088.1|10080.1|10088.1|10080.1|10088.1|10080.1|10088.1|10080.1|0
1652245660000|2022-05-11 05:07:40|10085.6|10082.8|10085.6|10082.8|10085.6|10082.8|10085.6|10082.8|0
1652245670000|2022-05-11 05:07:50|10086|10083.2|10089.1|10081.1|10089.7|10083.2|10086|10080.1|4
1652245680000|2022-05-11 05:08:00|10088.7|10080.7|10087.7|10079.7|10088.7|10080.7|10087.7|10079.7|6
1652245690000|2022-05-11 05:08:10|10084.7|10081.9|10084.7|10076.7|10087.3|10081.9|10084.7|10076.7|2
1652245700000|2022-05-11 05:08:20|10082|10079.2|10083.7|10075.7|10083.8|10079.2|10081|10075.7|3
1652245710000|2022-05-11 05:08:30|10083.6|10075.6|10080.6|10077.8|10083.7|10077.8|10080.6|10074.7|2
1652245720000|2022-05-11 05:08:40|10083.3|10075.3|10087.1|10079.1|10087.7|10079.8|10081.6|10075.3|21
1652245730000|2022-05-11 05:08:50|10085.8|10077.8|10084.7|10076.7|10085.8|10077.8|10084.7|10076.7|5
1652245740000|2022-05-11 05:09:00|10084.6|10076.6|10084.7|10076.7|10084.7|10077.8|10080.6|10075.7|6
1652245750000|2022-05-11 05:09:10|10082|10079.2|10083.7|10075.7|10084.1|10079.2|10080|10074.3|8
1652245770000|2022-05-11 05:09:30|10084.1|10076.1|10086.7|10078.7|10086.7|10078.7|10083.7|10075.7|2
1652245780000|2022-05-11 05:09:40|10084.7|10076.7|10087.7|10079.7|10087.7|10081.8|10084.6|10076.7|6
1652245790000|2022-05-11 05:09:50|10086.8|10078.8|10086.1|10078.1|10087.1|10081.4|10084.2|10078.1|3
1652245800000|2022-05-11 05:10:00|10086.7|10078.7|10086.1|10078.1|10086.7|10078.7|10086.1|10078.1|2
1652245810000|2022-05-11 05:10:10|10086.7|10078.7|10087.7|10079.7|10087.7|10079.7|10086.7|10078.7|2
1652245820000|2022-05-11 05:10:20|10087.8|10079.8|10089.7|10081.7|10090.2|10082.2|10087.8|10079.8|6
1652245830000|2022-05-11 05:10:30|10090|10082|10091.7|10083.7|10093.7|10088.3|10090|10082|11
1652245840000|2022-05-11 05:10:40|10092.2|10084.2|10091.7|10083.7|10092.7|10084.7|10091.7|10083.7|4
1652245850000|2022-05-11 05:10:50|10091.2|10083.2|10091.7|10083.7|10092.7|10084.7|10090.7|10082.7|0
1652245860000|2022-05-11 05:11:00|10092.1|10084.1|10092.2|10084.2|10092.2|10086.8|10088.1|10082.7|6
1652245870000|2022-05-11 05:11:10|10092.1|10084.1|10089.7|10081.7|10092.1|10084.1|10089.7|10081.7|2
1652245880000|2022-05-11 05:11:20|10089.2|10086.4|10092.3|10084.3|10092.7|10087.8|10089.2|10084|15
1652245890000|2022-05-11 05:11:30|10092.7|10084.7|10092.7|10084.7|10092.7|10087.2|10090|10084.6|4
1652245900000|2022-05-11 05:11:40|10091.7|10083.7|10092.7|10084.7|10092.7|10086.8|10089.6|10083.7|24
1652245910000|2022-05-11 05:11:50|10091.7|10083.7|10091.7|10083.7|10091.7|10083.7|10091.7|10083.7|3
1652245920000|2022-05-11 05:12:00|10091.3|10083.3|10092.7|10084.7|10093|10087.8|10090.2|10082.7|4
1652245930000|2022-05-11 05:12:10|10090.2|10087.4|10093.7|10085.7|10094.2|10087.4|10090.2|10085.7|3
1652245940000|2022-05-11 05:12:20|10091|10088.2|10093.1|10085.1|10093.2|10088.2|10090.6|10084.7|3
1652245950000|2022-05-11 05:12:30|10092.7|10084.7|10092.7|10084.7|10092.7|10084.7|10091.2|10083.2|4
1652245970000|2022-05-11 05:12:50|10093|10085|10093.7|10085.7|10094.7|10088.8|10091|10085|10
1652245980000|2022-05-11 05:13:00|10093.2|10085.2|10092.7|10084.7|10093.7|10085.7|10092.7|10084.7|3
1652245990000|2022-05-11 05:13:10|10090.2|10087.4|10093.6|10090.8|10096.3|10090.8|10090.2|10085|32
1652246000000|2022-05-11 05:13:20|10093.2|10090.4|10095.7|10087.7|10095.7|10090.8|10093.1|10087.7|3
1652246010000|2022-05-11 05:13:30|10096.1|10088.1|10095.7|10087.7|10096.3|10090.8|10093.2|10087.7|2
1652246020000|2022-05-11 05:13:40|10093.2|10090.4|10116.7|10108.7|10118.2|10110.2|10093.2|10087.7|259
1652246030000|2022-05-11 05:13:50|10116.9|10108.9|10111.7|10103.7|10116.9|10110.2|10111|10103.7|31
1652246040000|2022-05-11 05:14:00|10110.7|10102.7|10109.7|10101.7|10110.7|10105.2|10106|10099.2|41
1652246050000|2022-05-11 05:14:10|10109.4|10101.4|10110.7|10102.7|10110.7|10104.8|10107.6|10100.7|7
1652246060000|2022-05-11 05:14:20|10109.7|10101.7|10110.7|10102.7|10110.7|10102.7|10109.7|10101.7|5
1652246070000|2022-05-11 05:14:30|10108.2|10105.4|10111.7|10103.7|10111.7|10105.4|10108.2|10101.7|10
1652246080000|2022-05-11 05:14:40|10109.6|10106.8|10114.2|10106.2|10114.7|10106.8|10109.6|10105.3|14
1652246090000|2022-05-11 05:14:50|10113.2|10105.2|10114.7|10106.7|10114.7|10107.8|10110.6|10104.7|7
1652246100000|2022-05-11 05:15:00|10115.1|10107.1|10114.7|10106.7|10116.8|10108.8|10114.7|10106.7|10
1652246110000|2022-05-11 05:15:10|10112.2|10109.4|10113.7|10105.7|10114.7|10109.4|10112.2|10105.7|5
1652246120000|2022-05-11 05:15:20|10113.2|10105.2|10111.7|10103.7|10113.2|10107.8|10110.6|10103.7|6
1652246130000|2022-05-11 05:15:30|10111.4|10103.4|10110.1|10102.1|10111.4|10103.4|10110.1|10102.1|2
1652246140000|2022-05-11 05:15:40|10110.2|10102.2|10115.7|10107.7|10116.7|10111.2|10109.6|10102.2|28
1652246150000|2022-05-11 05:15:50|10116.1|10108.1|10113.7|10105.7|10116.2|10108.4|10111.2|10105.7|17
1652246160000|2022-05-11 05:16:00|10114.4|10106.4|10112.7|10104.7|10114.7|10107.8|10109.6|10103.7|20
1652246170000|2022-05-11 05:16:10|10113.1|10105.1|10113.7|10105.7|10113.7|10105.7|10113.1|10105.1|2
1652246180000|2022-05-11 05:16:20|10113.3|10105.3|10113.2|10105.2|10113.3|10105.3|10112.2|10104.2|4
1652246190000|2022-05-11 05:16:30|10113.3|10105.3|10114.7|10106.7|10114.7|10106.7|10112.7|10104.7|4
1652246200000|2022-05-11 05:16:40|10114.2|10106.2|10111.7|10103.7|10114.7|10106.7|10111.7|10103.7|10
1652246210000|2022-05-11 05:16:50|10111.2|10103.2|10113.7|10105.7|10114.7|10106.7|10111.2|10103.2|5
1652246220000|2022-05-11 05:17:00|10113.1|10105.1|10113.7|10105.7|10113.7|10105.7|10113.1|10105.1|6
1652246230000|2022-05-11 05:17:10|10111.6|10108.8|10112|10109.2|10114.7|10109.2|10111.6|10106.7|2
1652246240000|2022-05-11 05:17:20|10111.6|10108.8|10114.7|10106.7|10114.7|10108.8|10111.6|10106.7|1
1652246250000|2022-05-11 05:17:30|10114.3|10106.3|10114.2|10106.2|10114.3|10106.3|10114.2|10106.2|3
1652246260000|2022-05-11 05:17:40|10114.7|10106.7|10111.3|10103.3|10114.7|10106.7|10111.3|10103.3|7
1652246270000|2022-05-11 05:17:50|10111.2|10103.2|10111.7|10103.7|10113.7|10106.7|10108.6|10102.7|19
1652246280000|2022-05-11 05:18:00|10111.2|10103.2|10111.7|10103.7|10111.7|10105.8|10108.2|10102.7|7
1652246290000|2022-05-11 05:18:10|10111.5|10103.5|10111.3|10103.3|10111.5|10103.5|10111.3|10103.3|2
1652246300000|2022-05-11 05:18:20|10108.6|10105.8|10110.7|10102.7|10111.3|10105.8|10108.6|10102.7|3
1652246310000|2022-05-11 05:18:30|10107.6|10104.8|10110.3|10102.3|10110.3|10104.8|10107.6|10102.3|1
1652246320000|2022-05-11 05:18:40|10110.7|10102.7|10110.7|10102.7|10110.7|10102.7|10110.7|10102.7|1
1652246330000|2022-05-11 05:18:50|10112.2|10104.2|10113.2|10105.2|10114.3|10106.3|10112.2|10104.2|32
1652246340000|2022-05-11 05:19:00|10113|10105|10116.7|10108.7|10116.7|10108.7|10109.6|10103.7|10
1652246350000|2022-05-11 05:19:10|10112.2|10109.4|10112.7|10104.7|10117.2|10109.4|10108.8|10103.3|66
1652246360000|2022-05-11 05:19:20|10113.2|10105.2|10112.7|10104.7|10113.2|10107.1|10109.6|10104.7|2
1652246370000|2022-05-11 05:19:30|10112.2|10104.2|10110.7|10102.7|10112.7|10106.4|10108.9|10102.7|8
1652246380000|2022-05-11 05:19:40|10111.7|10103.7|10109.7|10101.7|10111.7|10103.7|10109.7|10101.7|4
1652246390000|2022-05-11 05:19:50|10110.7|10102.7|10110|10102|10110.7|10105.1|10107.7|10099.7|13
1652246400000|2022-05-11 05:20:00|10107.6|10104.8|10110.7|10102.7|10111.7|10105.8|10107.6|10101.7|5
1652246410000|2022-05-11 05:20:10|10111|10103|10109.6|10106.8|10111.7|10106.8|10109.6|10103|2
1652246420000|2022-05-11 05:20:20|10112|10104|10111.2|10103.2|10112|10104|10111.2|10103.2|1
1652246430000|2022-05-11 05:20:30|10111.3|10103.3|10111.7|10103.7|10112|10104|10111.3|10103.3|3
1652246440000|2022-05-11 05:20:40|10111.8|10103.8|10112.7|10104.7|10113.7|10105.7|10111.8|10103.8|6
1652246450000|2022-05-11 05:20:50|10113.2|10105.2|10113.7|10105.7|10113.7|10105.7|10112.7|10104.7|3
1652246460000|2022-05-11 05:21:00|10113.5|10105.5|10112.7|10104.7|10113.5|10107.1|10109.6|10104.7|8
1652246470000|2022-05-11 05:21:10|10113|10105|10111.6|10108.8|10114.7|10108.8|10111.2|10105|6
1652246480000|2022-05-11 05:21:20|10111.9|10109.1|10111.6|10108.8|10114.7|10109.1|10111.6|10106.7|2
1652246490000|2022-05-11 05:21:30|10113|10105|10112.7|10104.7|10113|10105|10112.7|10104.7|1
1652246500000|2022-05-11 05:21:40|10113.4|10105.4|10114.7|10106.7|10115.7|10110.4|10113.2|10105.4|12
1652246510000|2022-05-11 05:21:50|10115.7|10107.7|10116.5|10108.5|10117.7|10111.1|10112.2|10106.7|8
1652246520000|2022-05-11 05:22:00|10116.2|10108.2|10117.7|10109.7|10117.7|10111|10113.6|10107.7|10
1652246530000|2022-05-11 05:22:10|10115.2|10112.4|10116.7|10108.7|10117.8|10112.4|10115.2|10108.7|1
1652246540000|2022-05-11 05:22:20|10113.6|10110.8|10116.7|10108.7|10116.7|10110.8|10113.6|10108|4
1652246550000|2022-05-11 05:22:30|10116|10108|10117.7|10109.7|10118|10110|10116|10108|7
1652246560000|2022-05-11 05:22:40|10115.2|10112.4|10116.7|10108.7|10117.7|10112.4|10115.2|10108.7|3
1652246570000|2022-05-11 05:22:50|10117.4|10109.4|10117.7|10109.7|10117.8|10109.8|10117.4|10109.4|2
1652246580000|2022-05-11 05:23:00|10116.8|10108.8|10117.7|10109.7|10117.7|10109.7|10116.7|10108.7|2
1652246590000|2022-05-11 05:23:10|10115.2|10112.4|10121.3|10113.3|10121.3|10116.4|10115.2|10109.7|53
1652246600000|2022-05-11 05:23:20|10120.8|10112.8|10118.7|10110.7|10120.8|10112.8|10118.7|10110.7|12
1652246610000|2022-05-11 05:23:30|10118.2|10110.2|10119.7|10111.7|10119.8|10114.4|10117.2|10110.2|3
1652246620000|2022-05-11 05:23:40|10117.6|10114.8|10122.3|10114.3|10122.3|10114.8|10116.6|10110.7|30
1652246630000|2022-05-11 05:23:50|10122.2|10114.2|10117.8|10115|10123.5|10119|10117.8|10112.5|80
1652246640000|2022-05-11 05:24:00|10118.2|10115.4|10118.4|10110.4|10120.9|10115.4|10115.2|10110.3|18
1652246650000|2022-05-11 05:24:10|10118.8|10110.8|10120.3|10112.3|10120.9|10115.4|10117.8|10110.8|7
1652246660000|2022-05-11 05:24:20|10120.8|10112.8|10120.8|10112.8|10120.9|10112.9|10120.3|10112.3|3
1652246670000|2022-05-11 05:24:30|10117.2|10114.4|10120.3|10112.3|10120.9|10114.8|10117.2|10112.3|3
1652246680000|2022-05-11 05:24:40|10119.5|10111.5|10117.9|10109.9|10119.5|10111.5|10117.9|10109.9|3
1652246690000|2022-05-11 05:24:50|10118.5|10110.5|10114.8|10112|10118.9|10112|10114.6|10109.3|12
1652246700000|2022-05-11 05:25:00|10117.3|10109.3|10116.3|10108.3|10117.3|10111|10113.2|10107.9|8
1652246710000|2022-05-11 05:25:10|10115.4|10107.4|10116.3|10108.3|10116.3|10108.3|10115.3|10107.3|2
1652246720000|2022-05-11 05:25:20|10116.5|10108.5|10116.3|10108.3|10116.9|10111.3|10113.8|10108.3|2
1652246730000|2022-05-11 05:25:30|10113.6|10110.8|10116.3|10108.3|10116.3|10110.8|10113.6|10107.9|2
1652246740000|2022-05-11 05:25:40|10116.8|10108.8|10116.3|10108.3|10116.9|10108.9|10116.3|10108.3|6
1652246750000|2022-05-11 05:25:50|10113.6|10110.8|10116.3|10108.3|10116.3|10111|10113.6|10108.3|5
1652246760000|2022-05-11 05:26:00|10113.8|10111|10117.9|10109.9|10118.3|10112|10113.8|10108.3|12
1652246770000|2022-05-11 05:26:10|10117.8|10109.8|10117.9|10109.9|10117.9|10109.9|10117.8|10109.8|2
1652246780000|2022-05-11 05:26:20|10115.2|10112.4|10117.9|10109.9|10117.9|10112.4|10114.8|10109.3|1
1652246790000|2022-05-11 05:26:30|10118.3|10110.3|10116.9|10108.9|10118.3|10112.4|10114.6|10108.9|2
1652246800000|2022-05-11 05:26:40|10116.3|10108.3|10115.3|10107.3|10116.3|10111|10113.2|10107.3|4
1652246810000|2022-05-11 05:26:50|10112.8|10110|10115.3|10107.3|10115.3|10110|10112.6|10106.9|6
1652246820000|2022-05-11 05:27:00|||||||||1
1652246840000|2022-05-11 05:27:20|10112.6|10109.8|10114.7|10106.7|10115.2|10109.8|10111.8|10105.7|46
1652246850000|2022-05-11 05:27:30|10114.6|10106.6|10113.6|10105.6|10114.6|10109.1|10111.2|10105.6|6
1652246860000|2022-05-11 05:27:40|||||||||1
1652246870000|2022-05-11 05:27:50|10113.5|10105.5|10112.6|10104.6|10113.5|10105.5|10112.6|10104.6|5
1652246880000|2022-05-11 05:28:00|||||||||5
1652246890000|2022-05-11 05:28:10|10112.9|10104.9|10113.6|10105.6|10116|10108|10112.9|10104.9|20
1652246900000|2022-05-11 05:28:20|10110.9|10108.1|10113.6|10105.6|10113.6|10108.4|10110.5|10105.3|4
1652246910000|2022-05-11 05:28:30|10110.9|10108.1|10113.6|10105.6|10113.6|10108.1|10110.5|10105.6|1
1652246920000|2022-05-11 05:28:40|10114.6|10106.6|10114.6|10106.6|10114.6|10106.6|10114.6|10106.6|2
1652246930000|2022-05-11 05:28:50|10114.4|10106.4|10113.6|10105.6|10114.4|10108.7|10111.5|10105.6|4
1652246940000|2022-05-11 05:29:00|10110.9|10108.1|10114.6|10106.6|10114.6|10108.1|10110.9|10104.6|6
1652246960000|2022-05-11 05:29:20|10111.9|10109.1|10114.6|10106.6|10115.1|10109.1|10111.2|10105.6|4
1652246970000|2022-05-11 05:29:30|10112.5|10109.7|10116.6|10108.6|10116.6|10110.7|10112.5|10107.3|3
1652246980000|2022-05-11 05:29:40|10116.3|10108.3|10116.6|10108.6|10117.1|10111.7|10113.5|10108.3|2
1652246990000|2022-05-11 05:29:50|10117.3|10109.3|10117.6|10109.6|10117.6|10111.1|10113.9|10108.5|4
1652247000000|2022-05-11 05:30:00|10117.3|10109.3|10129.9|10121.9|10131.4|10125.4|10114.5|10108.6|187
1652247010000|2022-05-11 05:30:10|10130.3|10122.3|10139.6|10131.6|10142|10134|10127.8|10122.3|126
1652247020000|2022-05-11 05:30:20|10139.9|10131.9|10149.1|10141.1|10165|10158|10138.2|10131.9|472
1652247030000|2022-05-11 05:30:30|10150.1|10142.1|10147.6|10139.6|10153.5|10145.5|10144|10137.1|101
1652247040000|2022-05-11 05:30:40|10148|10140|10146.6|10138.6|10149.1|10141.9|10139.5|10135.6|29
1652247050000|2022-05-11 05:30:50|10146.1|10138.1|10148.6|10140.6|10149.6|10143.1|10145.5|10138.1|30
1652247060000|2022-05-11 05:31:00|10148.8|10140.8|10148.4|10140.4|10153.9|10147|10147.5|10139.5|57
1652247070000|2022-05-11 05:31:10|10148.5|10140.5|10146.9|10138.9|10148.9|10141|10142.8|10135.4|21
1652247080000|2022-05-11 05:31:20|10145.9|10137.9|10146.9|10138.9|10148.9|10141|10141.8|10135.9|13
1652247090000|2022-05-11 05:31:30|10146.8|10138.8|10140.9|10132.9|10146.8|10141|10140.9|10132.9|31
1652247100000|2022-05-11 05:31:40|10141.2|10133.2|10139.9|10131.9|10143.4|10136.4|10136.3|10130.9|15
1652247110000|2022-05-11 05:31:50|10140.9|10132.9|10136.9|10128.9|10143.3|10136|10135.8|10127.9|22
1652247120000|2022-05-11 05:32:00|10134.8|10132|10130.6|10122.6|10140.1|10132.6|10130.5|10122.6|35
1652247130000|2022-05-11 05:32:10|10131.3|10123.3|10132.1|10124.1|10132.6|10124.6|10128.6|10120.6|14
1652247140000|2022-05-11 05:32:20|10132.6|10124.6|10131.1|10123.1|10133.6|10126.7|10129.5|10122.6|17
1652247150000|2022-05-11 05:32:30|10131.4|10123.4|10136.6|10128.6|10136.6|10128.6|10131.4|10123.4|16
1652247160000|2022-05-11 05:32:40|10136.8|10128.8|10143.9|10135.9|10143.9|10136.7|10136.6|10128.6|33
1652247170000|2022-05-11 05:32:50|10141.8|10139|10139.2|10136.4|10143.6|10139|10138.4|10132.6|5
1652247180000|2022-05-11 05:33:00|10139.5|10136.7|10137.6|10129.6|10144.6|10138.7|10136.6|10128.6|11
1652247190000|2022-05-11 05:33:10|10137.3|10129.3|10135|10127|10138.6|10131.8|10134.5|10126.6|10
1652247200000|2022-05-11 05:33:20|10132.3|10129.5|10143.1|10135.1|10143.1|10135.1|10132.3|10126.3|35
1652247210000|2022-05-11 05:33:30|10142.9|10134.9|10136.1|10128.1|10142.9|10134.9|10132.5|10127.6|12
1652247220000|2022-05-11 05:33:40|10132.5|10129.7|10137.6|10129.6|10137.6|10130.8|10132.5|10126.6|6
1652247230000|2022-05-11 05:33:50|10138|10130|10134.6|10126.6|10138.6|10130.6|10134.1|10126.1|5
1652247240000|2022-05-11 05:34:00|10135.6|10127.6|10124.3|10116.3|10135.6|10127.6|10122.6|10114.6|29
1652247250000|2022-05-11 05:34:10|10123.9|10115.9|10123.6|10115.6|10126.6|10118.6|10120.6|10114.6|15
1652247260000|2022-05-11 05:34:20|10121.2|10118.4|10120|10112|10123.6|10118.4|10119.2|10111.6|22
1652247270000|2022-05-11 05:34:30|10119.6|10111.6|10119.5|10111.5|10120.6|10114.7|10115.2|10109.6|39
1652247280000|2022-05-11 05:34:40|10119.1|10111.1|10119.6|10111.6|10120.6|10113.4|10116.2|10110.4|5
1652247290000|2022-05-11 05:34:50|10118.9|10110.9|10118.4|10110.4|10119.1|10113.1|10113.4|10108|52
1652247300000|2022-05-11 05:35:00|10114.3|10111.5|10118.4|10110.4|10118.4|10111.5|10114.3|10107.9|7
1652247310000|2022-05-11 05:35:10|10117.9|10109.9|10116.7|10108.7|10118|10111.5|10111.3|10106.4|27
1652247320000|2022-05-11 05:35:20|10114.3|10111.5|10112.4|10104.4|10115.4|10111.5|10110.3|10104.4|22
1652247330000|2022-05-11 05:35:30|10111.9|10103.9|10109.3|10106.5|10113|10107.5|10109.3|10103.2|37
1652247340000|2022-05-11 05:35:40|10110.3|10107.5|10112.6|10104.6|10113.4|10107.5|10110.3|10103.7|8
1652247350000|2022-05-11 05:35:50|10113.4|10105.4|10113.4|10105.4|10113.4|10108.1|10110.9|10103.7|12
1652247360000|2022-05-11 05:36:00|10113|10105|10108.4|10100.4|10113|10107.1|10105|10099.4|45
1652247370000|2022-05-11 05:36:10|10106.6|10103.8|10110.4|10102.4|10110.4|10104.5|10105.3|10099.9|10
1652247380000|2022-05-11 05:36:20|10110.2|10102.2|10109.4|10101.4|10110.2|10103.5|10104.3|10099.4|29
1652247390000|2022-05-11 05:36:30|10108.6|10100.6|10105.7|10097.7|10109.5|10104.5|10103|10097|29
1652247400000|2022-05-11 05:36:40|10104.6|10101.8|10108.9|10100.9|10110.4|10102.4|10104.6|10098.4|22
1652247410000|2022-05-11 05:36:50|10107.4|10099.4|10103.4|10095.4|10107.9|10099.9|10100.3|10094.4|27
1652247420000|2022-05-11 05:37:00|10103.5|10095.5|10102.7|10094.7|10106.7|10101.1|10100.3|10094.7|51
1652247430000|2022-05-11 05:37:10|10102.9|10094.9|10101.4|10093.4|10103.2|10095.7|10096.3|10091.4|27
1652247440000|2022-05-11 05:37:20|10100.9|10092.9|10099.4|10091.4|10101.9|10096.5|10096.3|10091|28
1652247450000|2022-05-11 05:37:30|10098.6|10090.6|10097.4|10089.4|10098.6|10092.8|10094.5|10088|28
1652247460000|2022-05-11 05:37:40|10097.2|10089.2|10099|10091|10099.4|10094.1|10096.3|10089.2|60
1652247470000|2022-05-11 05:37:50|10099.4|10091.4|10100.4|10092.4|10101.4|10095.8|10096.4|10089.9|29
1652247480000|2022-05-11 05:38:00|10099.7|10091.7|10101.2|10093.2|10103.7|10098.5|10098.3|10091.7|20
1652247490000|2022-05-11 05:38:10|10101.4|10093.4|10097.3|10094.5|10101.4|10095.5|10097.3|10092.4|3
1652247500000|2022-05-11 05:38:20|10100.2|10092.2|10100.9|10092.9|10102.2|10096.5|10097.4|10091.7|9
1652247510000|2022-05-11 05:38:30|10100.7|10092.7|10100.4|10092.4|10100.7|10092.7|10099.4|10091.4|3
1652247520000|2022-05-11 05:38:40|10100.5|10092.5|10099.9|10091.9|10101.5|10096.5|10099.3|10091.9|2
1652247530000|2022-05-11 05:38:50|10100.4|10092.4|10100.4|10092.4|10100.9|10093.5|10096.3|10091.2|8
1652247540000|2022-05-11 05:39:00|10099.9|10091.9|10104.4|10096.4|10104.4|10098.7|10099.2|10091.2|27
1652247550000|2022-05-11 05:39:10|10104.2|10096.2|10102.3|10099.5|10104.4|10099.5|10101.3|10095.4|1
1652247560000|2022-05-11 05:39:20|10102.6|10099.8|10102.4|10094.4|10105.7|10100.5|10100.3|10094.2|11
1652247570000|2022-05-11 05:39:30|10099.3|10096.5|10096.4|10088.4|10101.4|10096.5|10094.3|10088.4|7
1652247580000|2022-05-11 05:39:40|10096.5|10088.5|10096.9|10088.9|10098.4|10090.4|10096.4|10088.4|3
1652247590000|2022-05-11 05:39:50|10096.7|10088.7|10096.4|10088.4|10097.4|10091.5|10094.3|10088.4|3
1652247600000|2022-05-11 05:40:00|10095.6|10087.6|10098.4|10090.4|10098.4|10090.4|10089.3|10083.7|29
1652247610000|2022-05-11 05:40:10|10096.6|10093.8|10103.9|10095.9|10103.9|10097.5|10096.6|10090.9|30
1652247620000|2022-05-11 05:40:20|10103.5|10095.5|10103.9|10095.9|10103.9|10096.5|10099.3|10093.7|12
1652247630000|2022-05-11 05:40:30|10103.4|10095.4|10104.4|10096.4|10105.4|10099.5|10101.3|10095.4|6
1652247640000|2022-05-11 05:40:40|10104.2|10096.2|10104.4|10096.4|10105.4|10098.5|10101.3|10095.6|8
1652247650000|2022-05-11 05:40:50|10104.2|10096.2|10099.4|10091.4|10104.4|10096.4|10099.4|10091.4|13
1652247660000|2022-05-11 05:41:00|10097.6|10094.8|10094.4|10086.4|10100.4|10094.8|10091.3|10085.2|11
1652247670000|2022-05-11 05:41:10|10092.3|10089.5|10095.5|10087.5|10096.9|10090.7|10092.3|10086.4|20
1652247680000|2022-05-11 05:41:20|10096|10088|10097.3|10089.3|10097.3|10091.4|10093.6|10087.4|1
1652247690000|2022-05-11 05:41:30|10097.2|10089.2|10097.3|10089.3|10097.5|10092.1|10093.9|10088.3|5
1652247700000|2022-05-11 05:41:40|10097.6|10089.6|10095.3|10087.3|10098|10090|10095.3|10087.3|3
1652247710000|2022-05-11 05:41:50|10095.8|10087.8|10094.1|10086.1|10097.3|10089.3|10093.5|10085.5|8
1652247720000|2022-05-11 05:42:00|10094.6|10086.6|10094.6|10086.6|10096.6|10089.6|10092.1|10084.1|16
1652247730000|2022-05-11 05:42:10|10095|10087|10091.6|10083.6|10095|10088.7|10087.9|10082.6|15
1652247740000|2022-05-11 05:42:20|10092|10084|10092.5|10084.5|10094.3|10088.4|10090.7|10084|8
1652247750000|2022-05-11 05:42:30|10092.3|10084.3|10092|10084|10092.3|10085.8|10088.6|10083|14
1652247760000|2022-05-11 05:42:40|10091.5|10083.5|10092|10084|10092|10086.3|10089.1|10083.5|3
1652247770000|2022-05-11 05:42:50|10092.1|10084.1|10092.6|10084.6|10093.5|10087.1|10089.5|10083.8|4
1652247780000|2022-05-11 05:43:00|10092.5|10084.5|10090|10082|10092.5|10085.1|10087.5|10081|12
1652247790000|2022-05-11 05:43:10|10087.2|10084.4|10092.6|10084.6|10092.6|10086.1|10086.6|10081.3|27
1652247800000|2022-05-11 05:43:20|10090.1|10087.3|10099.6|10091.6|10101.6|10093.7|10090.1|10084.7|20
1652247810000|2022-05-11 05:43:30|10099.5|10091.5|10095.1|10087.1|10099.5|10093.7|10094.6|10086.6|8
1652247820000|2022-05-11 05:43:40|10095.4|10087.4|10095.6|10087.6|10096.6|10088.6|10095.1|10087.1|0
1652247840000|2022-05-11 05:44:00|10096.6|10088.6|10097.6|10089.6|10097.6|10091.7|10091.5|10085.6|12
1652247850000|2022-05-11 05:44:10|10098.1|10090.1|10099.6|10091.6|10099.6|10094.3|10096.5|10089.6|24
1652247860000|2022-05-11 05:44:20|10096.9|10094.1|10097.6|10089.6|10098.6|10094.1|10096.6|10088.6|4
1652247870000|2022-05-11 05:44:30|10094.5|10091.7|10093.6|10085.6|10096.7|10091.7|10092.1|10085.6|5
1652247880000|2022-05-11 05:44:40|10094.7|10086.7|10097.6|10089.6|10098.5|10094.7|10092.5|10085.6|18
1652247890000|2022-05-11 05:44:50|10097.7|10089.7|10099.6|10091.6|10099.6|10093.3|10095.5|10089.6|2
1652247900000|2022-05-11 05:45:00|10096.5|10093.7|10102.1|10094.1|10102.6|10097.3|10096.5|10090.6|18
1652247910000|2022-05-11 05:45:10|10099.2|10096.4|10104.6|10096.6|10104.6|10098.7|10097.5|10091.6|15
1652247920000|2022-05-11 05:45:20|10104.2|10096.2|10104.6|10096.6|10104.7|10099.3|10101.5|10095.6|16
1652247930000|2022-05-11 05:45:30|10101.5|10098.7|10107.3|10099.3|10112.6|10107.7|10101.5|10096.6|77
1652247940000|2022-05-11 05:45:40|10106|10098|10097.6|10089.6|10107.2|10100.7|10097.6|10089.6|20
1652247950000|2022-05-11 05:45:50|10097.1|10089.1|10096|10088|10098.6|10090.6|10095.6|10087.6|3
1652247960000|2022-05-11 05:46:00|10095.6|10087.6|10093.6|10085.6|10095.6|10088.7|10091.5|10085.1|8
1652247970000|2022-05-11 05:46:10|10091.5|10088.7|10092.6|10084.6|10093.6|10088.7|10088.9|10083.6|20
1652247980000|2022-05-11 05:46:20|10092.1|10084.1|10092.6|10084.6|10093.6|10087.7|10089.9|10083.6|12
1652247990000|2022-05-11 05:46:30|10092.7|10084.7|10090.6|10082.6|10093.6|10087.7|10086.5|10081.6|9
1652248000000|2022-05-11 05:46:40|10089.6|10081.6|10093|10085|10094.6|10087.7|10087.9|10081.6|20
1652248010000|2022-05-11 05:46:50|10093.6|10085.6|10091.6|10083.6|10093.6|10088.1|10089.1|10083.6|1
1652248020000|2022-05-11 05:47:00|10090.5|10087.7|10096.6|10088.6|10096.6|10088.6|10090.5|10085.6|8
1652248030000|2022-05-11 05:47:10|10096.7|10088.7|10095.6|10087.6|10097.6|10091.1|10092.5|10086.6|7
1652248040000|2022-05-11 05:47:20|10093.5|10090.7|10101.2|10093.2|10101.6|10093.6|10093.5|10089.2|13
1652248050000|2022-05-11 05:47:30|10097.5|10094.7|10105.6|10097.6|10106.1|10100.1|10097.5|10092.1|23
1652248060000|2022-05-11 05:47:40|10105.7|10097.7|10102.6|10094.6|10106.1|10099.3|10099.9|10094.6|9
1652248070000|2022-05-11 05:47:50|10102.7|10094.7|10101.6|10093.6|10102.7|10096.7|10099.4|10093.6|3
1652248080000|2022-05-11 05:48:00|10103.2|10095.2|10102.6|10094.6|10106.1|10100.7|10101.5|10094.6|14
1652248090000|2022-05-11 05:48:10|10099.5|10096.7|10103.6|10095.6|10104.6|10098.7|10099.1|10093.6|9
1652248100000|2022-05-11 05:48:20|10104.1|10096.1|10102.6|10094.6|10104.6|10096.6|10102.6|10094.6|15
1652248110000|2022-05-11 05:48:30|10103.5|10095.5|10109.8|10101.8|10109.8|10103.3|10101.5|10095.5|18
1652248120000|2022-05-11 05:48:40|10110.6|10102.6|10106.6|10098.6|10110.6|10102.7|10105.4|10098.6|11
1652248130000|2022-05-11 05:48:50|10107.6|10099.6|10106.6|10098.6|10107.6|10101.1|10103.9|10097.6|5
1652248140000|2022-05-11 05:49:00|10107|10099|10105.6|10097.6|10107.6|10099.6|10105.6|10097.6|10
1652248150000|2022-05-11 05:49:10|10102.9|10100.1|10102.6|10094.6|10104.6|10100.1|10100.5|10093.1|16
1652248160000|2022-05-11 05:49:20|10101.6|10093.6|10100.6|10092.6|10102.1|10094.1|10098.6|10090.6|9
1652248170000|2022-05-11 05:49:30|10100.5|10092.5|10100.8|10092.8|10101.6|10093.6|10100.1|10092.1|2
1652248180000|2022-05-11 05:49:40|10101.6|10093.6|10099|10091|10101.6|10093.6|10098.6|10090.6|1
1652248190000|2022-05-11 05:49:50|10098.6|10090.6|10095.1|10087.1|10099.6|10093.7|10094.6|10086.6|11
1652248200000|2022-05-11 05:50:00|10095.6|10087.6|10095.6|10087.6|10096.6|10088.6|10093.7|10085.7|7
1652248210000|2022-05-11 05:50:10|10096.1|10088.1|10095.6|10087.6|10096.6|10088.6|10095.1|10087.1|3
1652248220000|2022-05-11 05:50:20|10091.5|10088.7|10092.6|10084.6|10093.7|10088.7|10091.5|10084.6|6
1652248230000|2022-05-11 05:50:30|10092.3|10084.3|10094.1|10086.1|10094.1|10086.1|10089.6|10081.6|16
1652248240000|2022-05-11 05:50:40|10094|10086|10095.6|10087.6|10095.6|10088.3|10091.1|10085.6|4
1652248250000|2022-05-11 05:50:50|10095.1|10087.1|10094.7|10086.7|10095.1|10087.1|10093.6|10085.6|3
1652248260000|2022-05-11 05:51:00|10094.8|10086.8|10097.6|10089.6|10098.1|10090.1|10094.8|10086.8|1
1652248270000|2022-05-11 05:51:10|10096.6|10088.6|10097.6|10089.6|10098.6|10092.6|10095.4|10088.6|7
1652248280000|2022-05-11 05:51:20|10098.6|10090.6|10103.1|10095.1|10104.6|10096.6|10096.4|10090.6|16
1652248290000|2022-05-11 05:51:30|10103.2|10095.2|10105.6|10097.6|10106.6|10098.6|10103.1|10095.1|6
1652248300000|2022-05-11 05:51:40|10106.1|10098.1|10112.6|10104.6|10113.6|10105.6|10104.4|10098.1|12
1652248310000|2022-05-11 05:51:50|10112.4|10104.4|10114.6|10106.6|10115.6|10110.3|10112.4|10104.4|5
1652248320000|2022-05-11 05:52:00|10114.8|10106.8|10118.1|10110.1|10122.6|10116|10114.8|10106.8|47
1652248330000|2022-05-11 05:52:10|10118.6|10110.6|10126.1|10118.1|10127.2|10121.3|10115.8|10109.4|43
1652248340000|2022-05-11 05:52:20|10126.6|10118.6|10122.4|10114.4|10126.6|10120|10122.4|10114.4|18
1652248350000|2022-05-11 05:52:30|10122.3|10114.3|10117.1|10109.1|10122.3|10115.7|10115.9|10107.9|9
1652248360000|2022-05-11 05:52:40|10117.6|10109.6|10119.6|10111.6|10119.6|10113.7|10115.5|10109.1|8
1652248370000|2022-05-11 05:52:50|10120.1|10112.1|10117.6|10109.6|10120.1|10112.1|10116.1|10108.1|4
1652248380000|2022-05-11 05:53:00|10115.5|10112.7|10115.4|10107.4|10116.9|10112.7|10113.6|10105.6|7
1652248390000|2022-05-11 05:53:10|10116.1|10108.1|10115.6|10107.6|10116.6|10110.8|10113.2|10106.6|2
1652248400000|2022-05-11 05:53:20|10116.1|10108.1|10121.1|10113.1|10121.1|10113.1|10113.1|10107.6|15
1652248410000|2022-05-11 05:53:30|10121.2|10113.2|10123.1|10115.1|10123.7|10117.4|10119.5|10113.2|7
1652248420000|2022-05-11 05:53:40|10120|10117.2|10120.6|10112.6|10122.1|10117.2|10120|10112.6|5
1652248430000|2022-05-11 05:53:50|10120.1|10112.1|10112.3|10104.3|10120.1|10112.1|10112.3|10104.3|31
1652248440000|2022-05-11 05:54:00|10112.9|10104.9|10113.4|10105.4|10114.3|10106.3|10112.3|10104.3|6
1652248450000|2022-05-11 05:54:10|10113.6|10105.6|10109.8|10101.8|10113.6|10106.4|10109.2|10101.3|6
1652248460000|2022-05-11 05:54:20|10109.3|10101.3|10109.2|10101.2|10109.3|10101.3|10108.8|10100.8|4
1652248470000|2022-05-11 05:54:30|10108.8|10100.8|10099.5|10096.7|10108.8|10100.8|10099.5|10096.3|16
1652248480000|2022-05-11 05:54:40|10102.9|10094.9|10108.4|10100.4|10108.8|10100.8|10100.8|10094.9|4
1652248490000|2022-05-11 05:54:50|10108.8|10100.8|10108.8|10100.8|10110.4|10104.5|10106.1|10099.8|6
1652248500000|2022-05-11 05:55:00|10109.3|10101.3|10116.2|10108.2|10117.8|10109.8|10108.8|10101.3|12
1652248510000|2022-05-11 05:55:10|10115.9|10107.9|10114.3|10106.3|10119.3|10111.3|10114.3|10106.3|15
1652248520000|2022-05-11 05:55:20|10114.2|10106.2|10109.8|10101.8|10114.2|10106.5|10109.3|10101.8|4
1652248530000|2022-05-11 05:55:30|10109.4|10101.4|10108.3|10100.3|10109.4|10101.5|10104.3|10098.3|10
1652248540000|2022-05-11 05:55:40|10109.4|10101.4|10108.7|10100.7|10111|10104.4|10104.2|10099.2|11
1652248550000|2022-05-11 05:55:50|10108.3|10100.3|10108.8|10100.8|10109.8|10101.8|10108.3|10100.3|1
1652248560000|2022-05-11 05:56:00|10108.5|10100.5|10103.3|10095.3|10108.8|10101.4|10102.7|10094.7|48
1652248570000|2022-05-11 05:56:10|10102.3|10094.3|10105.3|10097.3|10107.3|10099.4|10099.2|10093.9|17
1652248580000|2022-05-11 05:56:20|10104.8|10096.8|10104.9|10096.9|10105.3|10097.3|10104.4|10096.4|3
1652248590000|2022-05-11 05:56:30|10104.8|10096.8|10102.3|10094.3|10104.9|10096.9|10102.3|10094.3|21
1652248600000|2022-05-11 05:56:40|10101.9|10093.9|10101.3|10093.3|10101.9|10093.9|10097.8|10089.8|12
1652248610000|2022-05-11 05:56:50|10101.2|10093.2|10096.3|10088.3|10101.2|10094.8|10095.8|10087.8|4
1652248620000|2022-05-11 05:57:00|10097.9|10089.9|10100.3|10092.3|10100.3|10092.3|10097.9|10089.9|12
1652248630000|2022-05-11 05:57:10|10100.9|10092.9|10101.3|10093.3|10101.3|10093.3|10100.3|10092.3|2
1652248640000|2022-05-11 05:57:20|10099.1|10096.3|10102.9|10094.9|10103.8|10096.3|10099.1|10093.8|4
1652248650000|2022-05-11 05:57:30|10102.8|10094.8|10103.3|10095.3|10103.3|10095.3|10102.8|10094.8|0
1652248660000|2022-05-11 05:57:40|10102.9|10094.9|10103.3|10095.3|10103.3|10096.4|10099.2|10092.3|9
1652248670000|2022-05-11 05:57:50|10103.2|10095.2|10102.7|10094.7|10103.3|10095.3|10102.7|10094.7|2
1652248680000|2022-05-11 05:58:00|10102.3|10094.3|10096.3|10088.3|10102.3|10094.3|10092.8|10086.3|13
1652248690000|2022-05-11 05:58:10|10096.6|10088.6|10101.7|10093.7|10101.7|10093.7|10096.6|10088.6|7
1652248700000|2022-05-11 05:58:20|10101.2|10093.2|10101.3|10093.3|10101.3|10093.4|10095.8|10089.1|36
1652248710000|2022-05-11 05:58:30|10104.3|10098.5|10092.6|10084.6|10105.8|10100.4|10091.9|10083.9|25
1652248720000|2022-05-11 05:58:40|10092.7|10084.7|10094.2|10086.2|10095.6|10087.6|10092.7|10084.7|3
1652248730000|2022-05-11 05:58:50|10094.6|10086.6|10094.7|10086.7|10096.1|10088.1|10094.6|10086.6|10
1652248740000|2022-05-11 05:59:00|10094.8|10092|10099.6|10091.6|10100.4|10095|10094.8|10088.6|4
1652248750000|2022-05-11 05:59:10|10100.6|10092.6|10098.1|10090.1|10102.4|10094.7|10096.6|10088.6|18
1652248760000|2022-05-11 05:59:20|10095.7|10092.9|10097.7|10089.7|10098.3|10092.9|10095.7|10089.7|1
1652248770000|2022-05-11 05:59:30|10097.6|10089.6|10096.6|10088.6|10097.6|10089.6|10096.2|10088.2|3
1652248780000|2022-05-11 05:59:40|10095.1|10087.1|10096.6|10088.6|10097.6|10090.3|10093.1|10087.1|3
1652248790000|2022-05-11 05:59:50|10093.5|10090.7|10098.1|10090.1|10099.1|10091.1|10093.5|10088.6|11
1652248800000|2022-05-11 06:00:00|10097.6|10089.6|10096.5|10088.5|10098.5|10090.5|10096|10088|3
1652248810000|2022-05-11 06:00:10|10094.3|10091.5|10101|10093|10103.5|10096.6|10094.3|10088.9|19
1652248820000|2022-05-11 06:00:20|10100.9|10092.9|10100.5|10092.5|10101|10093|10100|10092|2
1652248830000|2022-05-11 06:00:30|10100.4|10092.4|10100|10092|10101|10093|10099.4|10091.4|12
1652248840000|2022-05-11 06:00:40|10099.5|10091.5|10099.5|10091.5|10099.5|10091.5|10099.5|10091.5|0
1652248850000|2022-05-11 06:00:50|10099.3|10091.3|10098|10090|10099.3|10091.3|10097.5|10089.5|7
1652248860000|2022-05-11 06:01:00|10097.7|10089.7|10099.5|10091.5|10099.5|10091.5|10093.4|10087.9|18
1652248870000|2022-05-11 06:01:10|10101.4|10093.4|10099.7|10091.7|10103.5|10097.8|10099.7|10091.7|37
1652248880000|2022-05-11 06:01:20|10099.5|10091.5|10100.2|10092.2|10100.3|10092.3|10099.5|10091.5|2
1652248890000|2022-05-11 06:01:30|10100.7|10092.7|10102.5|10094.5|10103|10095|10100.7|10092.7|2
1652248900000|2022-05-11 06:01:40|10100.4|10097.6|10103.5|10095.5|10104.4|10097.6|10100.4|10094.5|16
1652248910000|2022-05-11 06:01:50|10103.7|10095.7|10103.2|10095.2|10104.2|10096.2|10102.7|10094.7|3
1652248920000|2022-05-11 06:02:00|10102.4|10094.4|10103.5|10095.5|10103.5|10097.3|10100.1|10093.5|5
1652248930000|2022-05-11 06:02:10|10101.1|10098.3|10104.9|10096.9|10105.2|10099.6|10101.1|10096.9|10
1652248940000|2022-05-11 06:02:20|10105.8|10103|10114.5|10106.5|10114.5|10106.5|10105.8|10100.4|29
1652248950000|2022-05-11 06:02:30|10115.5|10107.5|10115.9|10107.9|10117|10110.3|10113.1|10107.5|8
1652248960000|2022-05-11 06:02:40|10115.5|10107.5|10108.5|10100.5|10115.5|10109|10105.1|10099.5|14
1652248970000|2022-05-11 06:02:50|10108.4|10100.4|10108.3|10100.3|10108.9|10100.9|10107.9|10099.9|4
1652248980000|2022-05-11 06:03:00|10107.9|10099.9|10110.5|10102.5|10110.5|10102.5|10107.9|10099.9|7
1652248990000|2022-05-11 06:03:10|10109.9|10101.9|10108.5|10100.5|10109.9|10104.1|10106.9|10099.5|10
1652249000000|2022-05-11 06:03:20|10108.7|10100.7|10109.5|10101.5|10111|10103|10108.7|10100.7|4
1652249010000|2022-05-11 06:03:30|10109.4|10101.4|10111.4|10103.4|10112.5|10104.5|10109|10101|3
1652249020000|2022-05-11 06:03:40|10111.5|10103.5|10111.5|10103.5|10112|10104|10111.5|10103.5|0
1652249030000|2022-05-11 06:03:50|10111.4|10103.4|10110.9|10102.9|10111.5|10103.5|10109|10101|9
1652249040000|2022-05-11 06:04:00|10111.5|10103.5|10111|10103|10111.5|10103.5|10110|10102|12
1652249050000|2022-05-11 06:04:10|10110.9|10102.9|10112|10104|10112.2|10104.2|10109.5|10101.5|3
1652249060000|2022-05-11 06:04:20|10113|10105|10113.5|10105.5|10113.5|10107.9|10110.7|10104|8
1652249070000|2022-05-11 06:04:30|10114|10106|10113|10105|10115|10107|10113|10105|10
1652249080000|2022-05-11 06:04:40|10111.9|10103.9|10114.3|10106.3|10114.8|10106.8|10109.3|10101.3|26
1652249090000|2022-05-11 06:04:50|10114.4|10106.4|10112.3|10104.3|10114.8|10106.8|10112.3|10104.3|1
1652249100000|2022-05-11 06:05:00|10112.8|10104.8|10112.3|10104.3|10113.8|10105.8|10112.3|10104.3|1
1652249110000|2022-05-11 06:05:10|10112.7|10104.7|10118.2|10115.4|10120.3|10115.4|10112.7|10104.7|19
1652249120000|2022-05-11 06:05:20|10117.8|10115|10125.3|10117.3|10125.3|10117.4|10117.8|10111.8|12
1652249130000|2022-05-11 06:05:30|10126.3|10118.3|10122.8|10114.8|10126.8|10120.4|10122.2|10114.3|23
1652249140000|2022-05-11 06:05:40|10122.3|10114.3|10122.8|10114.8|10122.8|10115.3|10118.1|10111.8|7
1652249150000|2022-05-11 06:05:50|10120.7|10117.9|10124.3|10116.3|10124.3|10117.9|10120.3|10112.3|8
1652249160000|2022-05-11 06:06:00|10121.5|10118.7|10122.8|10114.8|10129.6|10122.4|10121.5|10114.8|21
1652249170000|2022-05-11 06:06:10|10122.9|10114.9|10124.8|10116.8|10125.8|10117.8|10122.9|10114.9|7
1652249180000|2022-05-11 06:06:20|10124.5|10116.5|10122.3|10114.3|10124.8|10117.7|10120.2|10114.3|3
1652249190000|2022-05-11 06:06:30|10122.7|10114.7|10123.3|10115.3|10123.6|10116.4|10119.2|10114.3|8
1652249200000|2022-05-11 06:06:40|10120.5|10117.7|10119.8|10111.8|10123|10117.7|10117.3|10111.3|7
1652249210000|2022-05-11 06:06:50|10120.3|10112.3|10118.3|10110.3|10120.3|10113.9|10116.2|10110.3|5
1652249220000|2022-05-11 06:07:00|10118.4|10110.4|10123.8|10115.8|10123.8|10115.8|10118.4|10110.4|9
1652249230000|2022-05-11 06:07:10|10122.7|10114.7|10120.3|10112.3|10122.8|10114.8|10120.3|10112.3|3
1652249240000|2022-05-11 06:07:20|10117.5|10114.7|10119.8|10111.8|10121.3|10114.7|10115.8|10110.3|12
1652249250000|2022-05-11 06:07:30|10120.1|10112.1|10120.3|10112.3|10120.3|10112.3|10119.3|10111.3|4
1652249260000|2022-05-11 06:07:40|10119.3|10111.3|10121.3|10113.3|10121.3|10113.3|10119.3|10111.3|2
1652249270000|2022-05-11 06:07:50|10120.3|10112.3|10114.8|10106.8|10120.3|10112.3|10114|10106|4
1652249280000|2022-05-11 06:08:00|10115.3|10107.3|10120.3|10112.3|10120.3|10112.3|10113.8|10107.3|9
1652249290000|2022-05-11 06:08:10|10120|10112|10118.3|10110.3|10120.3|10112.3|10117.8|10109.8|5
1652249300000|2022-05-11 06:08:20|10117.3|10109.3|10117.3|10109.3|10117.3|10109.3|10116.9|10108.9|0
1652249310000|2022-05-11 06:08:30|10116.6|10108.6|10115.3|10107.3|10116.8|10110.4|10112.2|10104.4|13
1652249320000|2022-05-11 06:08:40|10115.1|10107.1|10118.3|10110.3|10118.3|10110.3|10113.1|10106.3|7
1652249330000|2022-05-11 06:08:50|10116.2|10113.4|10123.6|10115.6|10124.3|10116.3|10116.2|10111.4|4
1652249340000|2022-05-11 06:09:00|10123.3|10115.3|10124.3|10116.3|10124.8|10119.4|10120.8|10113.3|16
1652249350000|2022-05-11 06:09:10|10124.1|10116.1|10127.8|10119.8|10130.3|10123|10123.8|10115.8|19
1652249360000|2022-05-11 06:09:20|10127.4|10119.4|10125.3|10117.3|10127.4|10119.4|10124.8|10116.8|5
1652249370000|2022-05-11 06:09:30|10125.4|10117.4|10126.8|10118.8|10126.8|10118.8|10125.3|10117.3|3
1652249380000|2022-05-11 06:09:40|10123.2|10120.4|10121.8|10113.8|10125.8|10120.4|10119.5|10113.6|9
1652249390000|2022-05-11 06:09:50|10122.3|10114.3|10121.3|10113.3|10122.3|10114.3|10120.6|10112.6|4
1652249400000|2022-05-11 06:10:00|10120.9|10112.9|10122.3|10114.3|10122.3|10115.4|10118.2|10111.3|6
1652249410000|2022-05-11 06:10:10|10121.8|10113.8|10120.8|10112.8|10123.3|10117.4|10119.8|10111.8|3
1652249420000|2022-05-11 06:10:20|10119.9|10111.9|10115.6|10107.6|10119.9|10111.9|10112.1|10104.1|40
1652249430000|2022-05-11 06:10:30|10116|10108|10115.6|10107.6|10116.5|10110.1|10112.9|10107|4
1652249440000|2022-05-11 06:10:40|10115.4|10107.4|10114.6|10106.6|10115.4|10107.4|10114.5|10106.5|6
1652249450000|2022-05-11 06:10:50|10115|10107|10109.4|10101.4|10115|10109.2|10106.9|10101.4|19
1652249460000|2022-05-11 06:11:00|10109|10101|10109|10101|10110.1|10103.1|10105.9|10100|16
1652249470000|2022-05-11 06:11:10|10109.6|10101.6|10102.5|10094.5|10110|10102|10101|10093|35
1652249480000|2022-05-11 06:11:20|10102.8|10094.8|10102|10094|10106|10098.5|10101.3|10094|8
1652249490000|2022-05-11 06:11:30|10101.5|10093.5|10103|10095|10103.4|10095.4|10101.5|10093.5|10
1652249500000|2022-05-11 06:11:40|10102.7|10094.7|10106|10098|10106.5|10098.5|10102|10094|20
1652249510000|2022-05-11 06:11:50|10106.1|10098.1|10106|10098|10107.2|10101.5|10103.8|10098|3
1652249520000|2022-05-11 06:12:00|10103.9|10101.1|10106.5|10098.5|10106.5|10101.1|10103.9|10097.6|2
1652249530000|2022-05-11 06:12:10|10107|10099|10113.1|10105.1|10114|10106|10107|10099|6
1652249540000|2022-05-11 06:12:20|10111.1|10103.1|10110|10102|10112.5|10104.5|10109.5|10101.5|8
1652249550000|2022-05-11 06:12:30|10110.4|10102.4|10112.5|10104.5|10116|10110.1|10110.4|10102.4|7
1652249560000|2022-05-11 06:12:40|10110.5|10102.5|10110|10102|10111|10103|10110|10102|1
1652249570000|2022-05-11 06:12:50|10106.3|10103.5|10109.5|10101.5|10109.5|10103.5|10105.9|10098|7
1652249580000|2022-05-11 06:13:00|10111|10103|10111|10103|10111.1|10103.1|10110.5|10102.5|4
1652249590000|2022-05-11 06:13:10|10110.6|10102.6|10108|10100|10111|10103|10106|10098|6
1652249600000|2022-05-11 06:13:20|10108.6|10100.6|10108|10100|10108.6|10100.6|10108|10100|1
1652249610000|2022-05-11 06:13:30|10108.1|10100.1|10111.9|10103.9|10112|10105.7|10108.1|10100.1|5
1652249620000|2022-05-11 06:13:40|10109.5|10101.5|10108.5|10100.5|10109.5|10101.5|10108|10100|5
1652249630000|2022-05-11 06:13:50|10109|10101|10108|10100|10109|10101|10108|10100|2
1652249640000|2022-05-11 06:14:00|10107.9|10099.9|10109.6|10101.6|10109.6|10102.5|10105.3|10098.5|4
1652249650000|2022-05-11 06:14:10|10111.6|10103.6|10113.2|10105.2|10115.1|10108.4|10110.8|10103.6|30
1652249660000|2022-05-11 06:14:20|10113.4|10105.4|10114.2|10106.2|10114.2|10108.7|10111.5|10105.2|3
1652249670000|2022-05-11 06:14:30|10115.2|10107.2|10113.7|10105.7|10115.2|10107.2|10113.7|10105.7|3
1652249680000|2022-05-11 06:14:40|10113.4|10105.4|10110.2|10102.2|10113.4|10105.4|10109.7|10101.7|1
1652249690000|2022-05-11 06:14:50|10110.1|10102.1|10109.7|10101.7|10110.1|10102.1|10109.2|10101.2|0
1652249700000|2022-05-11 06:15:00|10109.6|10101.6|10118.7|10110.7|10118.7|10110.7|10105|10097|24
1652249710000|2022-05-11 06:15:10|10119.6|10111.6|10122.2|10114.2|10122.7|10117.3|10118|10111.6|15
1652249720000|2022-05-11 06:15:20|10123|10115|10130.2|10122.2|10134.2|10126.2|10121.8|10115|57
1652249730000|2022-05-11 06:15:30|10129.6|10121.6|10126.7|10118.7|10129.7|10121.7|10124.2|10116.2|11
1652249740000|2022-05-11 06:15:40|10126.4|10118.4|10132.4|10124.4|10133.2|10128.3|10126.1|10118.1|23
1652249750000|2022-05-11 06:15:50|10130.9|10122.9|10129.7|10121.7|10132.2|10124.2|10129.7|10121.7|10
1652249760000|2022-05-11 06:16:00|10130.4|10122.4|10132.7|10124.7|10133.2|10125.2|10130.4|10122.4|5
1652249770000|2022-05-11 06:16:10|10133.2|10125.2|10131.2|10123.2|10133.2|10125.2|10130.4|10122.4|4
1652249780000|2022-05-11 06:16:20|10131.4|10123.4|10136|10133.2|10139.9|10133.6|10131.1|10123.1|76
1652249790000|2022-05-11 06:16:30|10136.4|10133.6|10139.2|10131.2|10142.4|10136|10136.4|10130.5|33
1652249800000|2022-05-11 06:16:40|10138|10130|10144|10136|10146|10139.2|10138|10130|37
1652249810000|2022-05-11 06:16:50|10144.6|10136.6|10144|10136|10145|10137|10144|10136|7
1652249820000|2022-05-11 06:17:00|10143|10135|10143.5|10135.5|10144|10136|10134.4|10129|24
1652249830000|2022-05-11 06:17:10|10143.4|10135.4|10140.5|10132.5|10143.4|10135.4|10136.4|10131|14
1652249840000|2022-05-11 06:17:20|10141|10133|10142.5|10134.5|10142.5|10136.2|10139|10131.5|2
1652249850000|2022-05-11 06:17:30|10142.6|10134.6|10141.5|10133.5|10143.5|10135.5|10139.5|10131.5|10
1652249860000|2022-05-11 06:17:40|10140|10132|10138|10130|10140|10132.2|10135|10127.4|22
1652249870000|2022-05-11 06:17:50|10138.5|10130.5|10134.5|10126.5|10138.5|10130.5|10134.5|10126.5|5
1652249880000|2022-05-11 06:18:00|10133.8|10131|10134.5|10126.5|10136.8|10131|10133|10126.5|4
1652249890000|2022-05-11 06:18:10|10134.6|10126.6|10136.6|10128.6|10136.6|10129.6|10132|10126.5|6
1652249900000|2022-05-11 06:18:20|10136.8|10128.8|10147.5|10139.5|10147.5|10139.7|10136.8|10128.8|43
1652249910000|2022-05-11 06:18:30|10145.4|10142.6|10144.1|10136.1|10148.5|10142.6|10140.4|10135.5|24
1652249920000|2022-05-11 06:18:40|10141.3|10138.5|10142.9|10134.9|10145.5|10139.6|10140.4|10134.5|16
1652249930000|2022-05-11 06:18:50|10143|10135|10142.9|10134.9|10144.5|10138.7|10141.5|10134.5|1
1652249940000|2022-05-11 06:19:00|10142.5|10134.5|10148.5|10140.5|10150.5|10142.5|10141.5|10133.5|31
1652249950000|2022-05-11 06:19:10|10147.5|10139.5|10147.5|10139.5|10150.4|10145|10145|10138.9|16
1652249960000|2022-05-11 06:19:20|10147.7|10139.7|10145.1|10137.1|10148.2|10140.2|10142.2|10135.1|31
1652249970000|2022-05-11 06:19:30|10145.4|10137.4|10147.6|10139.6|10148.5|10143|10143.8|10137.4|11
1652249980000|2022-05-11 06:19:40|10147.5|10139.5|10147.9|10139.9|10149.6|10143.2|10144.6|10139.1|10
1652249990000|2022-05-11 06:19:50|10146.7|10138.7|10150.5|10142.5|10150.5|10144.6|10146.5|10138.5|8
1652250000000|2022-05-11 06:20:00|10149.8|10147|10155.7|10147.7|10156.7|10150|10149.4|10144.5|49
1652250010000|2022-05-11 06:20:10|10154.7|10146.7|10150.7|10142.7|10155.1|10149.8|10149|10142.7|19
1652250020000|2022-05-11 06:20:20|10151.6|10143.6|10152.1|10144.1|10153.7|10146.8|10148.3|10142.7|21
1652250030000|2022-05-11 06:20:30|10151.9|10143.9|10154.5|10146.5|10155.5|10150|10149.3|10143|70
1652250040000|2022-05-11 06:20:40|10156|10148|10153.5|10145.5|10156.5|10150.2|10153|10145.5|21
1652250050000|2022-05-11 06:20:50|10153.6|10145.6|10154|10146|10154.5|10146.5|10151|10143|15
1652250060000|2022-05-11 06:21:00|10153.5|10145.5|10152.9|10144.9|10156.5|10149.6|10149.5|10144.5|21
1652250070000|2022-05-11 06:21:10|10153.4|10145.4|10150.5|10142.5|10153.5|10148.6|10148.4|10142.4|22
1652250080000|2022-05-11 06:21:20|10150.4|10142.4|10150.5|10142.5|10150.5|10144.3|10147.1|10141.5|6
1652250090000|2022-05-11 06:21:30|10147.8|10145|10149.9|10141.9|10150.5|10145.1|10147.8|10141.4|9
1652250100000|2022-05-11 06:21:40|10150|10142|10149.5|10141.5|10150.5|10142.5|10149.5|10141.5|3
1652250110000|2022-05-11 06:21:50|10147|10144.2|10147.6|10139.6|10150|10144.2|10144.8|10138.5|11
1652250120000|2022-05-11 06:22:00|10147.5|10139.5|10149|10141|10149|10141|10143|10136.5|19
1652250130000|2022-05-11 06:22:10|10148.9|10140.9|10149.5|10141.5|10150.5|10144.6|10144|10137.1|12
1652250140000|2022-05-11 06:22:20|10150.5|10142.5|10153.1|10145.1|10153.5|10147.6|10149|10142.5|57
1652250150000|2022-05-11 06:22:30|10152.7|10144.7|10151.5|10143.5|10154.7|10148.8|10148.4|10142.5|14
1652250160000|2022-05-11 06:22:40|10153|10145|10156.7|10148.7|10156.7|10148.8|10150.6|10144.1|15
1652250170000|2022-05-11 06:22:50|10156.2|10148.2|10157.3|10154.5|10163.7|10157.8|10152.6|10146.7|95
1652250180000|2022-05-11 06:23:00|10157.6|10154.8|10158.7|10150.7|10162.7|10155.8|10157.3|10150.7|42
1652250190000|2022-05-11 06:23:10|10159|10151|10155.7|10147.7|10159.1|10153.6|10155.3|10147.7|20
1652250200000|2022-05-11 06:23:20|10153.3|10150.5|10160.7|10152.7|10161.7|10154.8|10153.3|10147.7|25
1652250210000|2022-05-11 06:23:30|10158.6|10155.8|10157.7|10149.7|10160.8|10155.8|10155.1|10149.7|13
1652250220000|2022-05-11 06:23:40|10157.1|10149.1|10160|10152|10160.8|10152.8|10156.1|10148.1|16
1652250230000|2022-05-11 06:23:50|10159.8|10151.8|10160.7|10152.7|10160.7|10154.2|10156.6|10150.7|5
1652250240000|2022-05-11 06:24:00|10158.3|10155.5|10164.7|10156.7|10164.7|10157.8|10158.3|10152.9|19
1652250250000|2022-05-11 06:24:10|10165|10157|10172.7|10164.7|10172.7|10167.8|10163.5|10157|62
1652250260000|2022-05-11 06:24:20|10170.3|10167.5|10164.6|10161.8|10170.3|10167.5|10164.6|10158.7|25
1652250270000|2022-05-11 06:24:30|10165.6|10162.8|10164.4|10156.4|10169.6|10162.8|10161.6|10156.4|16
1652250280000|2022-05-11 06:24:40|10164.2|10156.2|10167.7|10159.7|10168.6|10163.1|10160.6|10155.1|22
1652250290000|2022-05-11 06:24:50|10167.6|10159.6|10167.1|10159.1|10168.7|10161.2|10164|10158.1|17
1652250300000|2022-05-11 06:25:00|10166.7|10158.7|10164.1|10156.1|10166.7|10160.8|10161.7|10156.1|18
1652250310000|2022-05-11 06:25:10|10161.4|10158.6|10162.1|10154.1|10163.7|10158.6|10159.6|10153.9|8
1652250320000|2022-05-11 06:25:20|10162.4|10154.4|10162.7|10154.7|10163.7|10156.9|10159.7|10154.1|19
1652250330000|2022-05-11 06:25:30|10163.7|10155.7|10162.7|10154.7|10164.7|10158.8|10159.6|10151.7|11
1652250340000|2022-05-11 06:25:40|10161.7|10153.7|10160.7|10152.7|10161.7|10154.8|10157.6|10151.7|17
1652250350000|2022-05-11 06:25:50|10159.7|10151.7|10155.7|10147.7|10160.4|10152.4|10153|10145|60
1652250360000|2022-05-11 06:26:00|10153.1|10145.1|10154.7|10146.7|10157.7|10151.9|10148.6|10143.1|46
1652250370000|2022-05-11 06:26:10|10153.7|10145.7|10148.7|10140.7|10153.7|10147.9|10146.3|10140.7|18
1652250380000|2022-05-11 06:26:20|10148.1|10140.1|10155.7|10147.7|10155.7|10147.7|10146.6|10140.1|24
1652250390000|2022-05-11 06:26:30|10155.6|10147.6|10152.6|10144.6|10156.2|10149.9|10149.6|10143.2|79
1652250400000|2022-05-11 06:26:40|10152.2|10144.2|10156.2|10148.2|10156.9|10148.9|10151.6|10144|18
1652250410000|2022-05-11 06:26:50|10156.1|10148.1|10156.7|10148.7|10157.1|10150.8|10152.6|10146.7|6
1652250420000|2022-05-11 06:27:00|10154|10151.2|10162.2|10154.2|10167.4|10159.4|10153.6|10147.7|30
1652250430000|2022-05-11 06:27:10|10162.7|10154.7|10164.7|10156.7|10164.7|10158.8|10161.6|10154.7|4
1652250440000|2022-05-11 06:27:20|10163.7|10155.7|10162.7|10154.7|10163.7|10157.2|10159.6|10152.7|23
1652250450000|2022-05-11 06:27:30|10163.2|10155.2|10163.1|10155.1|10164.1|10156.8|10159.2|10152.1|24
1652250460000|2022-05-11 06:27:40|10162.7|10154.7|10161.7|10153.7|10162.7|10157.2|10160|10152.7|4
1652250470000|2022-05-11 06:27:50|10161.1|10153.1|10164.7|10156.7|10164.7|10159.2|10157.6|10152.1|11
1652250480000|2022-05-11 06:28:00|10165.7|10157.7|10163.7|10155.7|10167.3|10159.3|10162.7|10154.7|14
1652250490000|2022-05-11 06:28:10|10164.2|10156.2|10161.7|10153.7|10165.7|10159.2|10161|10153.7|11
1652250500000|2022-05-11 06:28:20|10161.6|10153.6|10164.2|10156.2|10164.7|10158.8|10161.6|10153.6|4
1652250510000|2022-05-11 06:28:30|10163.7|10155.7|10157.3|10149.3|10163.7|10155.7|10154.6|10147.7|28
1652250520000|2022-05-11 06:28:40|10157.5|10149.5|10156.2|10148.2|10157.5|10149.5|10155.2|10147.2|7
1652250530000|2022-05-11 06:28:50|10156.1|10148.1|10155.7|10147.7|10156.1|10148.1|10155.7|10147.7|2
1652250540000|2022-05-11 06:29:00|10155|10152.2|10159.6|10156.8|10162.7|10156.8|10155|10147.7|13
1652250550000|2022-05-11 06:29:10|10162.7|10154.7|10161.7|10153.7|10162.7|10154.7|10160.7|10152.7|3
1652250560000|2022-05-11 06:29:20|10158.2|10155.4|10162.7|10154.7|10162.7|10155.4|10158|10152.7|5
1652250570000|2022-05-11 06:29:30|10160|10157.2|10164.1|10156.1|10165.1|10159.8|10160|10153.2|7
1652250580000|2022-05-11 06:29:40|10159.6|10156.8|10163.7|10155.7|10165.8|10158.8|10159.6|10154.6|11
1652250590000|2022-05-11 06:29:50|10163.3|10155.3|10157|10154.2|10163.3|10155.3|10157|10149.7|13
1652250600000|2022-05-11 06:30:00|10156.6|10153.8|10157.2|10149.2|10159.7|10153.8|10150.2|10144.7|23
1652250610000|2022-05-11 06:30:10|10156.7|10148.7|10160.3|10152.3|10160.3|10152.3|10156.7|10148.7|5
1652250620000|2022-05-11 06:30:20|10161|10153|10163.7|10155.7|10163.7|10155.7|10158|10151.7|13
1652250630000|2022-05-11 06:30:30|10162.7|10154.7|10163.7|10155.7|10163.7|10158.3|10160|10154.7|15
1652250640000|2022-05-11 06:30:40|10164.5|10156.5|10167.3|10159.3|10167.3|10161.8|10164.5|10156.5|4
1652250650000|2022-05-11 06:30:50|10166.2|10158.2|10166.2|10158.2|10166.2|10158.2|10166.2|10158.2|1
1652250660000|2022-05-11 06:31:00|10165.7|10157.7|10166.7|10158.7|10166.7|10159.9|10162.7|10155.7|8
1652250670000|2022-05-11 06:31:10|10163.7|10160.9|10170.7|10162.7|10171.7|10164.8|10162.6|10156.7|24
1652250680000|2022-05-11 06:31:20|10171|10163|10164.2|10156.2|10171.7|10163.7|10162.2|10154.2|29
1652250690000|2022-05-11 06:31:30|10163.8|10155.8|10162.7|10154.7|10163.8|10155.8|10162.6|10154.6|5
1652250700000|2022-05-11 06:31:40|10162.8|10154.8|10162.1|10154.1|10163.2|10155.2|10162.1|10154.1|5
1652250710000|2022-05-11 06:31:50|10159.4|10156.6|10162.7|10154.7|10163.2|10156.6|10159.4|10154.7|6
1652250720000|2022-05-11 06:32:00|10162.2|10154.2|10164.2|10156.2|10164.2|10156.2|10162.1|10154.1|9
1652250730000|2022-05-11 06:32:10|10164.7|10156.7|10168.2|10160.2|10168.2|10160.2|10161.6|10156.3|5
1652250740000|2022-05-11 06:32:20|10167.7|10159.7|10167.6|10159.6|10168.8|10160.8|10167.1|10159.1|8
1652250750000|2022-05-11 06:32:30|10167.8|10159.8|10167.6|10159.6|10168.6|10160.6|10167.6|10159.6|3
1652250760000|2022-05-11 06:32:40|10167.7|10159.7|10170.7|10162.7|10171.7|10165.8|10167.7|10159.7|19
1652250770000|2022-05-11 06:32:50|10168.2|10165.4|10169.7|10161.7|10171.7|10165.4|10167.6|10161.2|6
1652250780000|2022-05-11 06:33:00|10170.1|10162.1|10170.3|10162.3|10171.2|10163.2|10169.7|10161.7|9
1652250790000|2022-05-11 06:33:10|10168|10165.2|10165.6|10162.8|10171|10165.2|10165.6|10160.7|8
1652250800000|2022-05-11 06:33:20|10166.2|10158.2|10157.2|10149.2|10166.2|10159.8|10153.6|10147.7|23
1652250810000|2022-05-11 06:33:30|10157.1|10149.1|10154.3|10146.3|10157.1|10149.8|10148.7|10140.7|57
1652250820000|2022-05-11 06:33:40|10154.2|10146.2|10151.3|10143.3|10154.3|10146.3|10147.6|10140.3|20
1652250830000|2022-05-11 06:33:50|10148.6|10145.8|10150.8|10142.8|10152.7|10145.8|10147.5|10142.1|11
1652250840000|2022-05-11 06:34:00|10151|10143|10153.3|10145.3|10153.7|10145.7|10149.7|10141.7|11
1652250850000|2022-05-11 06:34:10|10153.7|10145.7|10156.8|10148.8|10157.2|10149.2|10150.9|10145.5|8
1652250860000|2022-05-11 06:34:20|10156.3|10148.3|10155.1|10147.1|10156.8|10148.8|10155.1|10147.1|4
1652250870000|2022-05-11 06:34:30|10154.7|10146.7|10157.6|10149.6|10158.7|10150.7|10153.5|10146.7|11
1652250880000|2022-05-11 06:34:40|10157.7|10149.7|10152.6|10144.6|10157.7|10149.7|10152.6|10144.6|7
1652250890000|2022-05-11 06:34:50|10151.9|10143.9|10150.2|10142.2|10151.9|10145.2|10146.7|10138.7|10
1652250900000|2022-05-11 06:35:00|10149.7|10141.7|10146|10138|10149.7|10143.5|10141.6|10135.7|23
1652250910000|2022-05-11 06:35:10|10147.3|10139.3|10149.7|10141.7|10152.1|10144.1|10145.6|10138.7|13
1652250920000|2022-05-11 06:35:20|10146.6|10143.8|10154.7|10146.7|10157|10149.4|10146.6|10140.2|18
1652250930000|2022-05-11 06:35:30|10155.2|10147.2|10158.7|10150.7|10158.7|10152.8|10154.5|10146.7|9
1652250940000|2022-05-11 06:35:40|10158.6|10150.6|10155.7|10147.7|10159.7|10154.2|10155.6|10147.6|46
1652250950000|2022-05-11 06:35:50|10151.6|10148.8|10151.7|10143.7|10154.2|10148.8|10151.6|10143.7|6
1652250960000|2022-05-11 06:36:00|10153.2|10145.2|10152.7|10144.7|10153.6|10145.6|10151.7|10143.7|9
1652250970000|2022-05-11 06:36:10|10152.8|10144.8|10150.8|10142.8|10153.2|10146.2|10149|10142.2|20
1652250980000|2022-05-11 06:36:20|10150.6|10142.6|10151.7|10143.7|10151.7|10143.7|10150.1|10142.1|1
1652250990000|2022-05-11 06:36:30|10150.7|10142.7|10147.7|10139.7|10150.7|10142.7|10147.7|10139.7|3
1652251000000|2022-05-11 06:36:40|10146.1|10138.1|10145.2|10137.2|10147.2|10139.2|10143.7|10135.7|20
1652251010000|2022-05-11 06:36:50|10144.2|10136.2|10143.6|10140.8|10149.2|10141.2|10141.6|10135.2|8
1652251020000|2022-05-11 06:37:00|10145.1|10142.3|10145.8|10137.8|10148.2|10142.5|10142.6|10137.3|17
1652251030000|2022-05-11 06:37:10|10145.7|10137.7|10142.3|10134.3|10145.7|10137.7|10139.7|10134.2|11
1652251040000|2022-05-11 06:37:20|10142.7|10134.7|10144.8|10136.8|10145.7|10138.8|10141.6|10134.7|14
1652251050000|2022-05-11 06:37:30|10144.9|10136.9|10142.6|10139.8|10147.2|10139.8|10142.6|10136.2|4
1652251060000|2022-05-11 06:37:40|10146.2|10138.2|10145.7|10137.7|10146.3|10138.3|10145.2|10137.2|2
1652251070000|2022-05-11 06:37:50|10145.2|10137.2|10148.7|10140.7|10148.7|10140.7|10141.6|10135.7|3
1652251080000|2022-05-11 06:38:00|10148.8|10140.8|10149.7|10141.7|10155.7|10147.8|10146.6|10140.7|17
1652251090000|2022-05-11 06:38:10|10148.2|10145.4|10150.7|10142.7|10154.2|10147.9|10148.1|10141.6|9
1652251100000|2022-05-11 06:38:20|10149|10146.2|10148.2|10140.2|10151.7|10146.2|10146.2|10138.2|15
1652251110000|2022-05-11 06:38:30|10147.7|10139.7|10150.7|10142.7|10151.2|10143.2|10147.2|10139.2|46
1652251120000|2022-05-11 06:38:40|10149.2|10141.2|10145.7|10137.7|10149.2|10141.2|10145.7|10137.7|10
1652251130000|2022-05-11 06:38:50|10145.3|10137.3|10147.7|10139.7|10147.7|10141.8|10143.7|10135.7|5
1652251140000|2022-05-11 06:39:00|10148.2|10140.2|10146.1|10138.1|10148.2|10140.2|10146.1|10138.1|2
1652251150000|2022-05-11 06:39:10|10146.7|10138.7|10145.7|10137.7|10146.7|10141.2|10141.8|10136.2|3
1652251160000|2022-05-11 06:39:20|10144.2|10136.2|10143.7|10135.7|10144.2|10136.2|10143.7|10135.7|2
1652251170000|2022-05-11 06:39:30|10143.8|10135.8|10143.7|10135.7|10144.8|10138.4|10141.2|10135.7|8
1652251180000|2022-05-11 06:39:40|10143.6|10135.6|10133.6|10125.6|10143.6|10135.6|10128.3|10121.4|184
1652251190000|2022-05-11 06:39:50|10133.4|10125.4|10132.9|10124.9|10135.9|10129.6|10131.4|10123.4|19
1652251200000|2022-05-11 06:40:00|10133.4|10125.4|10137.9|10129.9|10140.4|10132.4|10133.4|10125.4|20
1652251210000|2022-05-11 06:40:10|10137.4|10129.4|10139.9|10131.9|10143.2|10135.2|10137.4|10129.4|21
1652251220000|2022-05-11 06:40:20|10139.6|10131.6|10141.9|10133.9|10142.3|10136.2|10135|10128.4|36
1652251230000|2022-05-11 06:40:30|10142.4|10134.4|10143.9|10135.9|10146.4|10140.9|10142.4|10134.4|11
1652251240000|2022-05-11 06:40:40|10143.7|10135.7|10142.9|10134.9|10143.7|10135.7|10142.9|10134.9|2
1652251250000|2022-05-11 06:40:50|10142.3|10134.3|10141.9|10133.9|10142.3|10135.9|10138.7|10133.4|3
1652251260000|2022-05-11 06:41:00|10140.8|10132.8|10139.9|10131.9|10140.9|10133.5|10136.3|10130.4|8
1652251270000|2022-05-11 06:41:10|10140.3|10132.3|10143.4|10135.4|10144.4|10136.4|10140.3|10132.3|8
1652251280000|2022-05-11 06:41:20|10142.9|10134.9|10146.4|10138.4|10146.4|10138.9|10141.7|10134.6|6
1652251290000|2022-05-11 06:41:30|10146.3|10138.3|10145.4|10137.4|10146.4|10138.4|10144.9|10136.9|0
1652251300000|2022-05-11 06:41:40|10145.8|10137.8|10144.3|10141.5|10145.8|10141.5|10143.3|10137.8|3
1652251310000|2022-05-11 06:41:50|10148.7|10140.7|10145.9|10137.9|10151|10143|10145.9|10137.9|9
1652251320000|2022-05-11 06:42:00|10146|10138|10144.3|10136.3|10147.9|10139.9|10142.3|10136.3|5
1652251330000|2022-05-11 06:42:10|10143.9|10135.9|10138.3|10130.3|10144.3|10136.3|10136.7|10129.9|18
1652251340000|2022-05-11 06:42:20|10137.9|10129.9|10143.4|10135.4|10143.9|10135.9|10137.9|10129.9|2
1652251350000|2022-05-11 06:42:30|10143.5|10135.5|10142.9|10134.9|10144.4|10136.4|10142.8|10134.8|0
1652251360000|2022-05-11 06:42:40|10142.5|10134.5|10132.2|10124.2|10142.5|10134.5|10132.2|10124.2|57
1652251370000|2022-05-11 06:42:50|10131.8|10123.8|10132.4|10124.4|10134.7|10128.6|10129.7|10121.7|52
1652251380000|2022-05-11 06:43:00|10131.7|10123.7|10133.2|10125.2|10133.7|10127.3|10130.1|10122.2|18
1652251390000|2022-05-11 06:43:10|10133.8|10125.8|10135.2|10127.2|10135.8|10127.8|10133.8|10125.8|6
1652251400000|2022-05-11 06:43:20|10134.6|10126.6|10135.2|10127.2|10135.8|10127.8|10132.9|10124.9|1
1652251410000|2022-05-11 06:43:30|10132.4|10129.6|10131.5|10123.5|10135|10129.6|10126.9|10118.9|22
1652251420000|2022-05-11 06:43:40|10131.2|10123.2|10130.8|10122.8|10131.2|10123.2|10128.5|10120.5|12
1652251430000|2022-05-11 06:43:50|10131|10123|10135.2|10127.2|10135.2|10127.2|10129.1|10123|6
1652251440000|2022-05-11 06:44:00|10135.5|10127.5|10135.8|10127.8|10137.2|10130.3|10133.1|10127.2|12
1652251450000|2022-05-11 06:44:10|10136.2|10128.2|10142.3|10134.3|10142.7|10134.7|10136.2|10128.2|4
1652251460000|2022-05-11 06:44:20|10142.8|10134.8|10139.8|10131.8|10142.8|10137.3|10139.8|10131.8|5
1652251470000|2022-05-11 06:44:30|10139.7|10131.7|10141.7|10133.7|10141.7|10133.7|10139.7|10131.7|4
1652251480000|2022-05-11 06:44:40|10141.5|10133.5|10134.2|10126.2|10141.5|10133.5|10133.8|10125.8|27
1652251490000|2022-05-11 06:44:50|10135.2|10127.2|10134.7|10126.7|10135.2|10129.3|10129.7|10124.2|9
1652251500000|2022-05-11 06:45:00|10135.2|10127.2|10138.7|10130.7|10139.2|10131.2|10132.9|10127.2|3
1652251510000|2022-05-11 06:45:10|10137.7|10129.7|10139.2|10131.2|10139.3|10131.3|10137.7|10129.7|5
1652251520000|2022-05-11 06:45:20|10140.2|10132.2|10141.7|10133.7|10142.3|10135.5|10138.1|10131.7|11
1652251530000|2022-05-11 06:45:30|10141.3|10133.3|10138.2|10130.2|10141.3|10133.3|10136.1|10129.2|7
1652251540000|2022-05-11 06:45:40|10138.7|10130.7|10137.7|10129.7|10138.7|10130.7|10137.7|10129.7|1
1652251550000|2022-05-11 06:45:50|10138.7|10130.7|10138.2|10130.2|10138.7|10130.7|10138.2|10130.2|0
1652251560000|2022-05-11 06:46:00|10138|10130|10136.7|10128.7|10138|10130|10136.7|10128.7|1
1652251570000|2022-05-11 06:46:10|10137.7|10129.7|10137.7|10129.7|10138.2|10132.3|10135.1|10128.7|7
1652251580000|2022-05-11 06:46:20|10137.5|10129.5|10137.7|10129.7|10137.7|10129.7|10137.2|10129.2|2
1652251590000|2022-05-11 06:46:30|10137.5|10129.5|10138.2|10130.2|10138.2|10130.2|10137|10129|0
1652251600000|2022-05-11 06:46:40|10134.5|10131.7|10134.2|10126.2|10137.1|10131.7|10129.1|10121.7|13
1652251610000|2022-05-11 06:46:50|10131.4|10128.6|10133.7|10125.7|10134.2|10128.6|10128.7|10122.7|10
1652251620000|2022-05-11 06:47:00|10133.9|10125.9|10136.6|10128.6|10138.7|10130.7|10132.7|10125.9|9
1652251630000|2022-05-11 06:47:10|10137.6|10129.6|10136.6|10128.6|10138.1|10130.1|10136.6|10128.6|3
1652251640000|2022-05-11 06:47:20|10136.8|10128.8|10139.6|10131.6|10140.6|10135.6|10134.9|10128.8|6
1652251650000|2022-05-11 06:47:30|10139.4|10131.4|10140.1|10132.1|10141.6|10133.6|10138.6|10130.6|3
1652251660000|2022-05-11 06:47:40|10139.5|10131.5|10138.1|10130.1|10139.6|10131.6|10134|10129.1|2
1652251670000|2022-05-11 06:47:50|10137.1|10129.1|10136.6|10128.6|10139.6|10131.6|10136.6|10128.6|2
1652251680000|2022-05-11 06:48:00|10136.4|10128.4|10134.6|10126.6|10136.4|10128.4|10133.1|10125.1|0
1652251690000|2022-05-11 06:48:10|10134.3|10126.3|10133.6|10125.6|10135.1|10127.1|10133.6|10125.6|2
1652251700000|2022-05-11 06:48:20|10134.9|10126.9|10135.1|10127.1|10136.1|10128.1|10134.9|10126.9|2
1652251710000|2022-05-11 06:48:30|10133|10125|10133.5|10125.5|10133.5|10125.5|10130.1|10122.1|25
1652251720000|2022-05-11 06:48:40|10133.4|10125.4|10136.1|10128.1|10136.6|10128.6|10133|10125|3
1652251730000|2022-05-11 06:48:50|10135.1|10127.1|10139.3|10131.3|10139.8|10131.8|10135.1|10127.1|11
1652251740000|2022-05-11 06:49:00|10139.1|10131.1|10138.6|10130.6|10139.1|10131.1|10138.3|10130.3|2
1652251750000|2022-05-11 06:49:10|10139|10131|10139.1|10131.1|10139.3|10131.3|10138.1|10130.1|2
1652251760000|2022-05-11 06:49:20|10139.3|10131.3|10139.1|10131.1|10139.3|10131.3|10139.1|10131.1|2
1652251770000|2022-05-11 06:49:30|10138.9|10130.9|10137.3|10129.3|10139.3|10131.3|10136.6|10128.6|8
1652251780000|2022-05-11 06:49:40|10138.4|10130.4|10136.6|10128.6|10138.4|10130.4|10136.6|10128.6|7
1652251790000|2022-05-11 06:49:50|10133|10130.2|10135.1|10127.1|10135.4|10130.2|10133|10126.6|0
1652251800000|2022-05-11 06:50:00|10135|10127|10129.1|10121.1|10135.6|10127.6|10127.3|10119.3|21
1652251810000|2022-05-11 06:50:10|10129.3|10121.3|10131|10123|10132|10125.2|10128|10121.3|19
1652251820000|2022-05-11 06:50:20|10131.1|10123.1|10130.6|10122.6|10131.1|10123.1|10127.3|10119.3|10
1652251830000|2022-05-11 06:50:30|10131.3|10123.3|10132.3|10124.3|10132.3|10124.3|10131.3|10123.3|0
1652251840000|2022-05-11 06:50:40|10132.6|10124.6|10131.6|10123.6|10136.1|10130.2|10130.6|10123.6|18
1652251850000|2022-05-11 06:50:50|10131.3|10123.3|10131.1|10123.1|10131.3|10123.3|10131.1|10123.1|0
1652251860000|2022-05-11 06:51:00|10129|10126.2|10133.3|10125.3|10134.1|10126.5|10129|10123.1|19
1652251870000|2022-05-11 06:51:10|10135.6|10127.6|10136.1|10128.1|10136.3|10128.3|10135.6|10127.6|1
1652251880000|2022-05-11 06:51:20|10136.3|10128.3|10138.6|10130.6|10138.6|10130.6|10136.3|10128.3|2
1652251890000|2022-05-11 06:51:30|10139|10131|10140.6|10132.6|10141.3|10135.9|10138.7|10131|8
1652251900000|2022-05-11 06:51:40|10139.8|10131.8|10138.8|10130.8|10139.8|10131.8|10138.1|10130.1|1
1652251910000|2022-05-11 06:51:50|10138.6|10130.6|10139.1|10131.1|10139.6|10131.6|10138.1|10130.1|3
1652251920000|2022-05-11 06:52:00|10139.3|10131.3|10139.1|10131.1|10140.1|10132.1|10138.1|10130.1|1
1652251930000|2022-05-11 06:52:10|10136.4|10133.6|10135.6|10127.6|10137.1|10133.6|10135.6|10127.6|1
1652251940000|2022-05-11 06:52:20|10135.5|10127.5|10136.1|10128.1|10136.1|10128.1|10135.1|10127.1|0
1652251950000|2022-05-11 06:52:30|10133.1|10130.3|10134.1|10126.1|10135.7|10130.3|10128.3|10124.6|5
1652251960000|2022-05-11 06:52:40|10133.8|10125.8|10137.3|10129.3|10137.3|10129.3|10131|10125.8|10
1652251970000|2022-05-11 06:52:50|10134|10126|10132.1|10124.1|10134|10126|10132.1|10124.1|9
1652251980000|2022-05-11 06:53:00|10131.6|10123.6|10131.1|10123.1|10131.8|10126.2|10128.4|10123.1|6
1652251990000|2022-05-11 06:53:10|10131|10123|10130.6|10122.6|10131|10123|10130.6|10122.6|2
1652252000000|2022-05-11 06:53:20|10130|10122|10130.6|10122.6|10130.6|10122.6|10125|10117|16
1652252010000|2022-05-11 06:53:30|10130.8|10122.8|10126.3|10118.3|10132|10124|10124.5|10116.5|22
1652252020000|2022-05-11 06:53:40|10126.8|10118.8|10122.5|10114.5|10127.1|10119.1|10114|10108.5|68
1652252030000|2022-05-11 06:53:50|10122.8|10114.8|10117.6|10109.6|10123.4|10115.4|10117.6|10109.6|9
1652252040000|2022-05-11 06:54:00|10117.8|10109.8|10120.6|10112.6|10123.3|10115.3|10117.8|10109.8|12
1652252050000|2022-05-11 06:54:10|10120.1|10112.1|10121.1|10113.1|10123.1|10115.2|10118|10111.3|15
1652252060000|2022-05-11 06:54:20|10121.4|10113.4|10119.6|10111.6|10122.1|10114.1|10116|10110.1|48
1652252070000|2022-05-11 06:54:30|10119.5|10111.5|10118.4|10115.6|10122.1|10116|10117|10111.1|8
1652252080000|2022-05-11 06:54:40|10118|10115.2|10119.6|10111.6|10120.8|10115.2|10116.9|10110.1|7
1652252090000|2022-05-11 06:54:50|10118.6|10110.6|10120.1|10112.1|10120.1|10112.1|10118.6|10110.6|1
1652252100000|2022-05-11 06:55:00|10120|10112|10118.6|10110.6|10120|10112|10118.6|10110.6|3
1652252110000|2022-05-11 06:55:10|10118.1|10110.1|10113.9|10105.9|10118.6|10110.6|10113.9|10105.9|34
1652252120000|2022-05-11 06:55:20|10114.6|10106.6|10115.9|10107.9|10118.2|10112.2|10113.7|10105.9|15
1652252130000|2022-05-11 06:55:30|10116|10108|10116.4|10108.4|10118.2|10110.2|10115.4|10107.4|7
1652252140000|2022-05-11 06:55:40|10116.5|10108.5|10116.7|10108.7|10117.7|10109.7|10115.9|10107.9|6
1652252150000|2022-05-11 06:55:50|10117.1|10109.1|10119.9|10111.9|10119.9|10111.9|10117.1|10109.1|6
1652252160000|2022-05-11 06:56:00|10119.4|10111.4|10120.4|10112.4|10120.4|10112.4|10119|10111|11
1652252170000|2022-05-11 06:56:10|10120|10112|10119.4|10111.4|10120|10112|10118.4|10110.4|4
1652252180000|2022-05-11 06:56:20|10118.9|10110.9|10117.5|10109.5|10118.9|10112|10113.6|10107.9|7
1652252190000|2022-05-11 06:56:30|10117.9|10109.9|10106.4|10098.4|10117.9|10110|10099.8|10094.4|87
1652252200000|2022-05-11 06:56:40|10105.9|10097.9|10106.7|10098.7|10109.9|10101.9|10105.9|10097.9|12
1652252210000|2022-05-11 06:56:50|10106.2|10098.2|10104.4|10096.4|10106.2|10099.7|10100.8|10093.9|27
1652252220000|2022-05-11 06:57:00|10103.4|10095.4|10099.8|10097|10105.4|10097.7|10099.8|10094.5|9
1652252230000|2022-05-11 06:57:10|10102.7|10094.7|10106.9|10098.9|10109.4|10102|10102.7|10094.7|24
1652252240000|2022-05-11 06:57:20|10107.2|10099.2|10107.9|10099.9|10108.9|10102|10103.8|10098.9|4
1652252250000|2022-05-11 06:57:30|10108|10100|10107.4|10099.4|10108.9|10103.3|10103.8|10098.6|11
1652252260000|2022-05-11 06:57:40|10107.9|10099.9|10107|10099|10108.9|10100.9|10106.9|10098.9|10
1652252270000|2022-05-11 06:57:50|10105.9|10097.9|10107.4|10099.4|10107.4|10099.4|10102.2|10094.2|17
1652252280000|2022-05-11 06:58:00|10108.9|10100.9|10104.4|10096.4|10109|10101|10101.9|10093.9|13
1652252290000|2022-05-11 06:58:10|10103.4|10095.4|10105.9|10097.9|10106.2|10100|10100.4|10094.7|13
1652252300000|2022-05-11 06:58:20|10105.5|10097.5|10105.4|10097.4|10105.9|10097.9|10099.8|10093.9|5
1652252310000|2022-05-11 06:58:30|10104.9|10096.9|10106.9|10098.9|10107.7|10100.3|10103.1|10096.1|5
1652252320000|2022-05-11 06:58:40|10106.5|10098.5|10104.9|10096.9|10106.9|10098.9|10104.9|10096.9|2
1652252330000|2022-05-11 06:58:50|10104.4|10096.4|10106.4|10098.4|10106.4|10099.2|10099.8|10094.9|16
1652252340000|2022-05-11 06:59:00|10105.7|10097.7|10104.9|10096.9|10106.4|10101|10102.4|10096.9|3
1652252350000|2022-05-11 06:59:10|10104.7|10096.7|10104|10096|10105.9|10097.9|10102.9|10094.9|6
1652252360000|2022-05-11 06:59:20|10103.7|10095.7|10103.4|10095.4|10104|10096|10102|10094|7
1652252370000|2022-05-11 06:59:30|10102.9|10094.9|10103.4|10095.4|10104.9|10096.9|10102.9|10094.9|2
1652252380000|2022-05-11 06:59:40|10103.5|10095.5|10103.4|10095.4|10104.9|10096.9|10103.4|10095.4|7
1652252390000|2022-05-11 06:59:50|10103.2|10095.2|10102.4|10094.4|10104.9|10097|10099.8|10093.4|10
1652252400000|2022-05-11 07:00:00|10102|10094|10108.5|10100.5|10111.1|10105.5|10098.8|10092.9|67
1652252410000|2022-05-11 07:00:10|10105.4|10102.6|10099.7|10091.7|10108.5|10102.6|10097.8|10091.7|28
1652252420000|2022-05-11 07:00:20|10100.1|10092.1|10099.1|10091.1|10100.1|10093.5|10092.6|10086.1|36
1652252430000|2022-05-11 07:00:30|10100.1|10092.1|10100.1|10092.1|10103.6|10095.6|10097.6|10091.1|19
1652252440000|2022-05-11 07:00:40|10100.2|10092.2|10104.1|10096.1|10105.1|10100.2|10098.6|10092.1|11
1652252450000|2022-05-11 07:00:50|10104.6|10096.6|10103.4|10095.4|10106.1|10100.6|10098.6|10093.1|14
1652252460000|2022-05-11 07:01:00|10102.5|10094.5|10105.1|10097.1|10106.1|10098.1|10098.6|10090.6|29
1652252470000|2022-05-11 07:01:10|10108.1|10100.1|10109.1|10101.1|10110.5|10104.8|10106.4|10100.1|22
1652252480000|2022-05-11 07:01:20|10109.4|10101.4|10123.6|10115.6|10125.1|10117.1|10109.4|10101.4|104
1652252490000|2022-05-11 07:01:30|10123.7|10115.7|10123.7|10115.7|10124.7|10116.7|10122.1|10114.1|26
1652252500000|2022-05-11 07:01:40|10124.1|10116.1|10111.1|10103.1|10124.1|10118.2|10108.4|10101.6|49
1652252510000|2022-05-11 07:01:50|10110.6|10102.6|10113.7|10105.7|10113.7|10105.7|10110.6|10102.6|24
1652252520000|2022-05-11 07:02:00|10113.6|10105.6|10115.1|10107.1|10115.6|10109.6|10111.3|10104.1|20
1652252530000|2022-05-11 07:02:10|10114.5|10106.5|10109.1|10101.1|10114.5|10106.5|10109.1|10101.1|25
1652252540000|2022-05-11 07:02:20|10109.2|10101.2|10113.6|10105.6|10115.6|10107.6|10109.1|10101.1|16
1652252550000|2022-05-11 07:02:30|10113.7|10105.7|10113.6|10105.6|10114.1|10106.1|10112.1|10104.1|4
1652252560000|2022-05-11 07:02:40|10114.1|10106.1|10113.1|10105.1|10114.1|10106.1|10113.1|10105.1|2
1652252570000|2022-05-11 07:02:50|10113.6|10105.6|10113|10105|10113.6|10105.6|10112.1|10104.1|3
1652252580000|2022-05-11 07:03:00|10113.1|10105.1|10109.6|10101.6|10114.1|10109.2|10109.6|10101.6|11
1652252590000|2022-05-11 07:03:10|10109.5|10101.5|10106.1|10098.1|10109.5|10101.5|10102.7|10095.7|14
1652252600000|2022-05-11 07:03:20|10105.6|10097.6|10108.7|10100.7|10110.7|10105.2|10105.6|10097.6|8
1652252610000|2022-05-11 07:03:30|10108.4|10100.4|10109.7|10101.7|10110.1|10104.5|10105.6|10099.7|4
1652252620000|2022-05-11 07:03:40|10108|10100|10110.1|10102.1|10110.1|10102.8|10105.6|10098.1|25
1652252630000|2022-05-11 07:03:50|10108|10105.2|10107.1|10099.1|10110.1|10105.2|10103|10097.7|19
1652252640000|2022-05-11 07:04:00|10105|10102.2|10103.1|10095.1|10107.1|10102.2|10100|10093.7|17
1652252650000|2022-05-11 07:04:10|10102.7|10094.7|10103.1|10095.1|10108.6|10101.2|10102.1|10094.1|19
1652252660000|2022-05-11 07:04:20|10102|10094|10098.1|10090.1|10102|10096.2|10097.3|10089.6|10
1652252670000|2022-05-11 07:04:30|10098.5|10090.5|10102.1|10094.1|10102.2|10094.2|10098.5|10090.5|4
1652252680000|2022-05-11 07:04:40|10102.7|10094.7|10099|10091|10104.5|10096.5|10098.1|10090.1|14
1652252690000|2022-05-11 07:04:50|10096.1|10093.3|10097.6|10089.6|10099|10093.3|10093.7|10087.1|12
1652252700000|2022-05-11 07:05:00|10098.6|10090.6|10087.3|10079.3|10098.6|10091.2|10083|10078.3|131
1652252710000|2022-05-11 07:05:10|10087.8|10079.8|10089.8|10081.8|10090.3|10085.9|10086.1|10078.2|31
1652252720000|2022-05-11 07:05:20|10090.2|10082.2|10097.2|10089.2|10097.2|10090.9|10089.9|10082.2|11
1652252730000|2022-05-11 07:05:30|10096.8|10088.8|10097.8|10089.8|10098.8|10093.3|10090.7|10082.7|20
1652252740000|2022-05-11 07:05:40|10098.3|10090.3|10101.3|10093.3|10103.3|10095.3|10097.7|10090.3|37
1652252750000|2022-05-11 07:05:50|10102.8|10094.8|10102.1|10094.1|10105.8|10099.4|10101.8|10093.8|9
1652252760000|2022-05-11 07:06:00|10101.7|10093.7|10097.8|10089.8|10101.8|10093.8|10094.7|10089.3|12
1652252770000|2022-05-11 07:06:10|10098.3|10090.3|10099.3|10091.3|10101.3|10093.3|10098.3|10090.3|3
1652252780000|2022-05-11 07:06:20|10101|10093|10102.8|10094.8|10105.3|10097.3|10099.4|10092.6|13
1652252790000|2022-05-11 07:06:30|10102.6|10094.6|10100.3|10092.3|10102.6|10094.6|10100.3|10092.3|1
1652252800000|2022-05-11 07:06:40|10100.5|10092.5|10099.3|10091.3|10101|10093|10099.3|10091.3|2
1652252810000|2022-05-11 07:06:50|10099.2|10091.2|10100.3|10092.3|10100.3|10092.3|10097.8|10089.8|5
1652252820000|2022-05-11 07:07:00|10100.8|10092.8|10100.2|10092.2|10103.3|10095.3|10099.8|10091.8|12
1652252830000|2022-05-11 07:07:10|10100.3|10092.3|10093.3|10085.3|10103.8|10095.8|10093.3|10085.3|13
1652252840000|2022-05-11 07:07:20|10093|10085|10100.3|10092.3|10100.3|10092.3|10092.7|10085|17
1652252850000|2022-05-11 07:07:30|10099.8|10091.8|10100.6|10092.6|10100.6|10092.6|10097.8|10089.8|44
1652252860000|2022-05-11 07:07:40|10101.1|10093.1|10098.6|10090.6|10101.1|10093.1|10095.1|10088.6|9
1652252870000|2022-05-11 07:07:50|10098.1|10090.1|10090.3|10082.3|10098.1|10090.1|10090|10082|55
1652252880000|2022-05-11 07:08:00|10089.8|10081.8|10091.3|10083.3|10096.1|10088.1|10089.7|10081.7|25
1652252890000|2022-05-11 07:08:10|10089|10086.2|10093.5|10085.5|10093.5|10086.2|10086.7|10081.8|9
1652252900000|2022-05-11 07:08:20|10093.6|10085.6|10093|10085|10094.3|10086.3|10089.1|10083.8|6
1652252910000|2022-05-11 07:08:30|10093.3|10085.3|10092.8|10084.8|10093.3|10085.9|10087.7|10081.5|9
1652252920000|2022-05-11 07:08:40|10089.8|10087|10092.3|10084.3|10092.3|10087|10088.8|10080.8|10
1652252930000|2022-05-11 07:08:50|10091.8|10083.8|10090.3|10082.3|10092.3|10084.6|10087.4|10081.3|8
1652252940000|2022-05-11 07:09:00|10090.5|10082.5|10092.8|10084.8|10092.8|10084.8|10089|10081|21
1652252950000|2022-05-11 07:09:10|10089.7|10086.9|10091.2|10083.2|10095.8|10087.8|10089.7|10082.3|18
1652252960000|2022-05-11 07:09:20|10089.8|10081.8|10092.2|10084.2|10092.2|10084.7|10087.5|10081.3|10
1652252970000|2022-05-11 07:09:30|10092.1|10084.1|10096.5|10088.5|10097.3|10090.2|10090.4|10083.8|16
1652252980000|2022-05-11 07:09:40|10096.2|10088.2|10098.8|10090.8|10099.2|10091.2|10092.2|10084.2|27
1652252990000|2022-05-11 07:09:50|10097.8|10089.8|10095.8|10087.8|10098.3|10090.3|10094.8|10086.8|6
1652253000000|2022-05-11 07:10:00|10096|10088|10099.7|10091.7|10100.8|10092.8|10095.3|10087.3|14
1652253010000|2022-05-11 07:10:10|10099.8|10091.8|10094.8|10086.8|10100|10092.9|10092.7|10085.8|17
1652253020000|2022-05-11 07:10:20|10094.3|10086.3|10096.8|10088.8|10097.8|10091.4|10093.8|10085.8|9
1652253030000|2022-05-11 07:10:30|10097.5|10089.5|10100.7|10092.7|10102.2|10096.7|10097.5|10089.5|16
1652253040000|2022-05-11 07:10:40|10100.3|10092.3|10103.7|10095.7|10103.8|10095.8|10100.3|10092.3|7
1652253050000|2022-05-11 07:10:50|10104.1|10096.1|10116.9|10108.9|10117.6|10109.6|10104.1|10096.1|89
1652253060000|2022-05-11 07:11:00|10116.2|10108.2|10116.1|10108.1|10117.8|10112.4|10113|10106.2|20
1652253070000|2022-05-11 07:11:10|10115.9|10107.9|10116.9|10108.9|10119.1|10111.1|10115.9|10107.9|15
1652253080000|2022-05-11 07:11:20|10116.8|10108.8|10116.1|10108.1|10116.8|10108.8|10116.1|10108.1|2
1652253090000|2022-05-11 07:11:30|10115.9|10107.9|10111.6|10103.6|10115.9|10107.9|10110.1|10102.1|13
1652253100000|2022-05-11 07:11:40|10112.6|10104.6|10114.1|10106.1|10114.1|10106.1|10111.4|10103.4|9
1652253110000|2022-05-11 07:11:50|10112.9|10104.9|10114.8|10106.8|10115.1|10109.5|10112|10104.9|5
1652253120000|2022-05-11 07:12:00|10114.4|10106.4|10110.4|10102.4|10114.4|10106.4|10110.4|10102.4|9
1652253130000|2022-05-11 07:12:10|10110.1|10102.1|10110.6|10102.6|10110.6|10102.6|10109.9|10101.9|7
1652253140000|2022-05-11 07:12:20|10109.9|10101.9|10108.1|10100.1|10110.6|10102.6|10107.3|10099.3|10
1652253150000|2022-05-11 07:12:30|10105|10102.2|10105|10102.2|10105|10102.2|10105|10102.2|1
1652253160000|2022-05-11 07:12:40|10107.7|10099.7|10102.1|10094.1|10107.7|10101.2|10102.1|10094.1|23
1652253170000|2022-05-11 07:12:50|10102.4|10094.4|10101|10098.2|10105.6|10100.2|10101|10094.4|10
1652253180000|2022-05-11 07:13:00|10100.6|10097.8|10104.6|10096.6|10104.6|10097.8|10100.3|10094.7|13
1652253190000|2022-05-11 07:13:10|10104.4|10096.4|10103.1|10095.1|10105.1|10098.4|10098.6|10093.2|30
1652253200000|2022-05-11 07:13:20|10103.2|10095.2|10098.1|10090.1|10103.6|10098.2|10096.9|10090.1|14
1652253210000|2022-05-11 07:13:30|10097.9|10089.9|10096.1|10088.1|10097.9|10091.3|10093.3|10088.1|6
1652253220000|2022-05-11 07:13:40|10096.8|10088.8|10096.6|10088.6|10099.6|10091.6|10096.6|10088.6|7
1652253230000|2022-05-11 07:13:50|10096.1|10088.1|10096.1|10088.1|10096.1|10089.9|10092.7|10087.6|3
1652253240000|2022-05-11 07:14:00|10096.2|10088.2|10095.4|10087.4|10096.2|10090.5|10091|10085.9|9
1652253250000|2022-05-11 07:14:10|10095.1|10087.1|10096.1|10088.1|10097.6|10091.2|10094|10087.1|9
1652253260000|2022-05-11 07:14:20|10096.4|10088.4|10106.6|10098.6|10106.6|10098.6|10096.4|10088.4|10
1652253270000|2022-05-11 07:14:30|10106.4|10098.4|10107.1|10099.1|10107.1|10099.1|10104.7|10096.7|7
1652253280000|2022-05-11 07:14:40|10106.7|10098.7|10105.6|10097.6|10108.1|10100.1|10102|10096.4|8
1652253290000|2022-05-11 07:14:50|10105.1|10097.1|10102.6|10094.6|10105.1|10097.1|10102.6|10094.6|3
1652253300000|2022-05-11 07:15:00|10103.6|10095.6|10103.6|10095.6|10103.6|10095.6|10101.9|10093.9|2
1652253310000|2022-05-11 07:15:10|10103.4|10095.4|10097.6|10089.6|10103.6|10096.4|10093.3|10087.9|23
1652253320000|2022-05-11 07:15:20|10097.3|10089.3|10096.6|10088.6|10097.6|10089.6|10096.6|10088.6|2
1652253330000|2022-05-11 07:15:30|10094.1|10091.3|10096.6|10088.6|10097.6|10091.3|10093.3|10087.1|5
1652253340000|2022-05-11 07:15:40|10097.8|10089.8|10096.6|10088.6|10098.1|10090.1|10096.6|10088.6|1
1652253350000|2022-05-11 07:15:50|10096.7|10088.7|10096.6|10088.6|10097.1|10089.1|10096.6|10088.6|8
1652253360000|2022-05-11 07:16:00|10096.4|10088.4|10093.2|10085.2|10096.4|10088.4|10091|10083.9|9
1652253370000|2022-05-11 07:16:10|10093.1|10085.1|10090.6|10082.6|10094.1|10086.1|10090.6|10082.6|11
1652253380000|2022-05-11 07:16:20|10091.6|10083.6|10090.6|10082.6|10092.6|10084.6|10090.3|10082.3|8
1652253390000|2022-05-11 07:16:30|10090.4|10082.4|10090.6|10082.6|10090.6|10082.6|10089.6|10081.6|1
1652253400000|2022-05-11 07:16:40|10090.7|10082.7|10092.6|10084.6|10095.1|10087.1|10090.7|10082.7|10
1652253410000|2022-05-11 07:16:50|10093.1|10085.1|10092.6|10084.6|10093.9|10085.9|10091.1|10083.1|2
1652253420000|2022-05-11 07:17:00|10092.9|10084.9|10095.6|10087.6|10098.1|10091.2|10092.9|10084.9|5
1652253430000|2022-05-11 07:17:10|10094.1|10086.1|10094.6|10086.6|10095.6|10087.6|10093.7|10085.7|3
1652253440000|2022-05-11 07:17:20|10096.1|10088.1|10098.1|10090.1|10099.2|10093.8|10096.1|10088.1|14
1652253450000|2022-05-11 07:17:30|10096.1|10088.1|10096.6|10088.6|10096.6|10088.6|10095.1|10087.1|3
1652253460000|2022-05-11 07:17:40|10096.7|10088.7|10096.4|10088.4|10098.6|10090.6|10096.1|10088.1|4
1652253470000|2022-05-11 07:17:50|10095.3|10087.3|10094.6|10086.6|10096.1|10090.2|10093|10086.6|4
1652253480000|2022-05-11 07:18:00|10094.4|10086.4|10096.6|10088.6|10099.7|10091.7|10094.4|10086.4|14
1652253490000|2022-05-11 07:18:10|10096.1|10088.1|10098.1|10090.1|10098.1|10090.1|10096.1|10088.1|0
1652253500000|2022-05-11 07:18:20|10098.2|10090.2|10099.6|10091.6|10099.6|10092.2|10095|10087.6|9
1652253510000|2022-05-11 07:18:30|10097.6|10089.6|10097.1|10089.1|10099.1|10091.2|10094|10088.1|6
1652253520000|2022-05-11 07:18:40|10097.6|10089.6|10098.1|10090.1|10099.1|10093.2|10096|10089.6|2
1652253530000|2022-05-11 07:18:50|10099.2|10091.2|10097.4|10089.4|10099.2|10091.2|10096.6|10088.6|4
1652253540000|2022-05-11 07:19:00|10097.1|10089.1|10095.1|10087.1|10098.6|10090.6|10095.1|10087.1|2
1652253550000|2022-05-11 07:19:10|10093|10090.2|10094.6|10086.6|10096.6|10090.2|10093|10085.6|7
1652253560000|2022-05-11 07:19:20|10094.4|10086.4|10094.1|10086.1|10094.6|10086.6|10094.1|10086.1|1
1652253570000|2022-05-11 07:19:30|10094.6|10086.6|10094.1|10086.1|10095.6|10087.6|10094.1|10086.1|1
1652253580000|2022-05-11 07:19:40|10095.7|10087.7|10095.6|10087.6|10097.6|10092.2|10095|10087.1|3
1652253590000|2022-05-11 07:19:50|10096.1|10088.1|10097|10089|10097.1|10089.1|10096.1|10088.1|0
1652253600000|2022-05-11 07:20:00|10094.3|10091.5|10098.5|10090.5|10098.5|10091.5|10093.7|10086.2|12
1652253610000|2022-05-11 07:20:10|10098.7|10090.7|10099.5|10091.5|10099.7|10093.1|10095.9|10090.5|7
1652253620000|2022-05-11 07:20:20|10100.7|10092.7|10104.2|10096.2|10105.5|10099|10100.7|10092.7|70
1652253630000|2022-05-11 07:20:30|10104.5|10096.5|10104.5|10096.5|10106.5|10098.5|10103.4|10095.4|7
1652253640000|2022-05-11 07:20:40|10104|10096|10103|10095|10106|10098|10103|10095|3
1652253650000|2022-05-11 07:20:50|10102|10094|10099|10091|10102.5|10094.5|10098.5|10090.5|11
1652253660000|2022-05-11 07:21:00|10099.5|10091.5|10099|10091|10103.5|10095.5|10099|10091|4
1652253670000|2022-05-11 07:21:10|10098.5|10090.5|10099|10091|10100.2|10093.9|10096.7|10089.5|3
1652253680000|2022-05-11 07:21:20|10098.9|10090.9|10098.5|10090.5|10099|10091|10098|10090|2
1652253690000|2022-05-11 07:21:30|||||||||1
1652253700000|2022-05-11 07:21:40|10099|10091|10099.4|10091.4|10099.4|10091.4|10098.5|10090.5|0
1652253710000|2022-05-11 07:21:50|10099.7|10091.7|10103.5|10095.5|10105|10097|10099.7|10091.7|6
1652253720000|2022-05-11 07:22:00|10103.7|10095.7|10110|10102|10110|10102|10101.8|10095.7|39
1652253730000|2022-05-11 07:22:10|10109|10101|10108.5|10100.5|10109.7|10101.7|10108.5|10100.5|9
1652253740000|2022-05-11 07:22:20|10108.3|10100.3|10109|10101|10109|10101|10105.5|10097.5|10
1652253750000|2022-05-11 07:22:30|10109.5|10101.5|10106|10098|10110.4|10105.1|10106|10098|12
1652253760000|2022-05-11 07:22:40|10103.6|10100.8|10103.3|10100.5|10109.5|10101.5|10103.3|10098.3|6
1652253770000|2022-05-11 07:22:50|10105.9|10097.9|10096.2|10088.2|10106.7|10099.8|10094.9|10086.9|26
1652253780000|2022-05-11 07:23:00|10096.7|10088.7|10094.5|10086.5|10096.7|10088.8|10091.6|10083.9|14
1652253790000|2022-05-11 07:23:10|10094.4|10086.4|10096.5|10088.5|10096.5|10088.5|10094.4|10086.4|3
1652253800000|2022-05-11 07:23:20|10096.8|10088.8|10097|10089|10097.5|10089.5|10096.5|10088.5|0
1652253810000|2022-05-11 07:23:30|10096.7|10088.7|10096|10088|10096.7|10091.1|10092.9|10086.9|5
1652253820000|2022-05-11 07:23:40|10093.3|10090.5|10097|10089|10097.9|10090.5|10092.9|10088.2|7
1652253830000|2022-05-11 07:23:50|10095.3|10087.3|10094|10086|10095.3|10087.3|10093.9|10085.9|6
1652253840000|2022-05-11 07:24:00|10093.9|10085.9|10080.5|10072.5|10093.9|10085.9|10080.5|10072.5|67
1652253850000|2022-05-11 07:24:10|10082|10074|10082|10074|10083.8|10077|10075.9|10070.7|48
1652253860000|2022-05-11 07:24:20|10081|10073|10080|10072|10083.5|10076.5|10077.8|10071.5|28
1652253870000|2022-05-11 07:24:30|10080.3|10072.3|10077|10069|10080.3|10073.1|10074.6|10068.4|34
1652253880000|2022-05-11 07:24:40|10077.2|10069.2|10082.5|10074.5|10083.4|10077.5|10077.2|10069.2|41
1652253890000|2022-05-11 07:24:50|10082.2|10074.2|10086|10078|10086.5|10078.5|10082|10074|23
1652253900000|2022-05-11 07:25:00|10083.8|10081|10085.3|10077.3|10087.7|10081|10083.6|10075.8|16
1652253910000|2022-05-11 07:25:10|10086.8|10078.8|10087.3|10079.3|10087.3|10082.4|10085.2|10078.8|5
1652253920000|2022-05-11 07:25:20|10086.9|10078.9|10081.7|10073.7|10086.9|10078.9|10076.9|10072.7|62
1652253930000|2022-05-11 07:25:30|10081.2|10073.2|10080|10072|10081.2|10073.2|10080|10072|7
1652253940000|2022-05-11 07:25:40|10079.5|10071.5|10080.4|10072.4|10080.4|10074.8|10077.3|10071.3|7
1652253950000|2022-05-11 07:25:50|10080|10072|10069|10061|10080|10073.1|10067.5|10059.5|55
1652253960000|2022-05-11 07:26:00|10067.2|10064.4|10066.5|10058.5|10072.5|10065.1|10063.7|10056.5|18
1652253970000|2022-05-11 07:26:10|10066.7|10058.7|10065.9|10057.9|10068|10061.5|10063.2|10055.4|118
1652253980000|2022-05-11 07:26:20|10063.2|10060.4|10064.5|10056.5|10069|10061.9|10062.4|10054.4|18
1652253990000|2022-05-11 07:26:30|10068|10060|10067.5|10059.5|10070.3|10062.3|10065|10059.5|23
1652254000000|2022-05-11 07:26:40|10068|10060|10067|10059|10069|10062.1|10064.9|10058.5|6
1652254010000|2022-05-11 07:26:50|10067.4|10059.4|10068|10060|10070|10062|10067|10059|6
1652254020000|2022-05-11 07:27:00|10068.5|10060.5|10070|10062|10070|10064.8|10067.6|10060.5|5
1652254030000|2022-05-11 07:27:10|10069|10061|10065.5|10057.5|10069|10061.1|10062.7|10056.4|11
1652254040000|2022-05-11 07:27:20|10065.9|10057.9|10072.4|10064.4|10072.4|10064.4|10065.3|10057.9|12
1652254050000|2022-05-11 07:27:30|10072.7|10064.7|10070.4|10062.4|10073|10065|10069.3|10061.3|13
1652254060000|2022-05-11 07:27:40|10069|10061|10072|10064|10072.2|10064.2|10067.5|10059.5|48
1652254070000|2022-05-11 07:27:50|10071.5|10063.5|10072.2|10064.2|10074|10067.8|10069.3|10063|19
1652254080000|2022-05-11 07:28:00|10072.7|10064.7|10071|10063|10073|10067.1|10067.3|10061.9|23
1652254090000|2022-05-11 07:28:10|10072|10064|10071|10063|10072.7|10064.7|10070.3|10062.3|9
1652254100000|2022-05-11 07:28:20|10072|10064|10069.5|10061.5|10073|10065|10068.7|10060.7|8
1652254110000|2022-05-11 07:28:30|10069.7|10061.7|10069|10061|10070|10062|10069|10061|2
1652254120000|2022-05-11 07:28:40|10069.2|10061.2|10062.7|10054.7|10069.4|10063.9|10062|10054|16
1652254130000|2022-05-11 07:28:50|10062.5|10054.5|10055.5|10047.5|10062.7|10055.1|10051.5|10045.5|61
1652254140000|2022-05-11 07:29:00|10055.4|10047.4|10056.8|10048.8|10058|10050.5|10051.9|10045.9|47
1652254150000|2022-05-11 07:29:10|10056|10048|10061.1|10053.1|10061.1|10054.1|10054.9|10048|22
1652254160000|2022-05-11 07:29:20|10059.8|10051.8|10057.5|10049.5|10059.8|10052.1|10054.9|10048.4|21
1652254170000|2022-05-11 07:29:30|10057.6|10049.6|10056|10048|10058.5|10051.5|10054.3|10047.5|10
1652254180000|2022-05-11 07:29:40|10056.5|10048.5|10059.5|10051.5|10061.3|10053.3|10056.5|10048.5|13
1652254190000|2022-05-11 07:29:50|10058|10050|10058|10050|10059.5|10053.2|10054.9|10049|21
1652254200000|2022-05-11 07:30:00|10057.8|10049.8|10057|10049|10057.8|10051.1|10051.5|10044|31
1652254210000|2022-05-11 07:30:10|10054.3|10051.5|10061|10053|10061|10055.2|10054.3|10047|22
1652254220000|2022-05-11 07:30:20|10058.9|10056.1|10061.5|10053.5|10063|10056.7|10058.9|10052.5|7
1652254230000|2022-05-11 07:30:30|10061|10053|10055.5|10047.5|10061|10053|10055.5|10047.5|8
1652254240000|2022-05-11 07:30:40|10055.6|10047.6|10057.5|10049.5|10059.5|10051.5|10055.5|10047.5|10
1652254250000|2022-05-11 07:30:50|10057|10049|10061.4|10053.4|10061.4|10053.4|10053.7|10048|6
1652254260000|2022-05-11 07:31:00|10061.6|10053.6|10057|10049|10061.6|10056.1|10056|10048|16
1652254270000|2022-05-11 07:31:10|10054.5|10051.7|10057|10049|10059.1|10052.1|10053.9|10047.5|19
1652254280000|2022-05-11 07:31:20|10057.1|10049.1|10053.9|10051.1|10061.4|10053.4|10053.9|10049|8
1652254290000|2022-05-11 07:31:30|10053.5|10050.7|10059|10051|10059|10052.1|10053.3|10046|22
1652254300000|2022-05-11 07:31:40|10058.9|10050.9|10055|10047|10061.5|10053.5|10055|10047|12
1652254310000|2022-05-11 07:31:50|10052.5|10049.7|10055|10047|10058|10050|10052.5|10047|7
1652254320000|2022-05-11 07:32:00|10055.1|10047.1|10058.5|10050.5|10059|10053.1|10052.9|10047|13
1652254330000|2022-05-11 07:32:10|10057.9|10049.9|10058|10050|10058|10050|10055.3|10047.3|4
1652254340000|2022-05-11 07:32:20|10059|10051|10056.5|10048.5|10059|10051.1|10053.9|10047|2
1652254350000|2022-05-11 07:32:30|10056.6|10048.6|10060.5|10052.5|10061.4|10053.4|10055.4|10047.4|15
1652254360000|2022-05-11 07:32:40|10060.9|10052.9|10059.9|10051.9|10062.5|10055.5|10058.3|10051.9|6
1652254370000|2022-05-11 07:32:50|10060.4|10052.4|10065.5|10057.5|10068.6|10061.1|10060.4|10052.4|71
1652254380000|2022-05-11 07:33:00|10064.4|10056.4|10063.9|10061.1|10066|10061.1|10062|10054|6
1652254390000|2022-05-11 07:33:10|10066.8|10058.8|10069.5|10061.5|10070.4|10065.1|10066.8|10058.8|6
1652254400000|2022-05-11 07:33:20|10069.4|10061.4|10063.5|10055.5|10069.4|10063.1|10063.5|10055.5|18
1652254410000|2022-05-11 07:33:30|10063.6|10055.6|10065.5|10057.5|10069|10061.1|10063.6|10055.6|19
1652254420000|2022-05-11 07:33:40|10065|10057|10063|10055|10065|10057|10061.5|10053.5|65
1652254430000|2022-05-11 07:33:50|10063.1|10055.1|10067.9|10059.9|10068|10060|10062|10054|13
1652254440000|2022-05-11 07:34:00|10067.5|10059.5|10067.5|10059.5|10069.5|10061.5|10064.2|10058.1|13
1652254450000|2022-05-11 07:34:10|10066.5|10058.5|10066.5|10058.5|10067.4|10062|10064.8|10058|3
1652254460000|2022-05-11 07:34:20|10066|10058|10069.5|10061.5|10069.5|10061.5|10065.5|10057.5|2
1652254470000|2022-05-11 07:34:30|10070|10062|10073|10065|10073.6|10066.1|10068.9|10062|12
1652254480000|2022-05-11 07:34:40|10073.1|10065.1|10075.1|10067.1|10075.5|10069.5|10072.3|10065.1|10
1652254490000|2022-05-11 07:34:50|10075.6|10067.6|10077|10069|10077.1|10071.1|10073.5|10067.6|13
1652254500000|2022-05-11 07:35:00|10077.1|10069.1|10077.6|10069.6|10078.3|10070.3|10073|10065|23
1652254510000|2022-05-11 07:35:10|10075.5|10072.7|10074.6|10066.6|10078.1|10072.7|10074.6|10066.6|4
1652254520000|2022-05-11 07:35:20|10076.1|10068.1|10074.7|10066.7|10076.1|10070.5|10073.3|10066.7|4
1652254530000|2022-05-11 07:35:30|10075|10067|10076|10068|10076|10069.1|10071.9|10066|13
1652254540000|2022-05-11 07:35:40|10074.9|10066.9|10078|10070|10079.1|10071.1|10071.5|10065.9|8
1652254550000|2022-05-11 07:35:50|10079|10071|10083.6|10075.6|10085.8|10078.4|10078.9|10070.9|41
1652254560000|2022-05-11 07:36:00|10081.2|10078.4|10087|10079|10088|10080|10080.5|10075.3|17
1652254570000|2022-05-11 07:36:10|10087.1|10079.1|10090.3|10082.3|10093.3|10085.3|10086.8|10079.1|27
1652254580000|2022-05-11 07:36:20|10090.1|10082.1|10090.6|10082.6|10090.6|10084.4|10086.2|10081.3|9
1652254590000|2022-05-11 07:36:30|10091.1|10083.1|10094.3|10086.3|10095.6|10087.6|10091.1|10083.1|13
1652254600000|2022-05-11 07:36:40|10094.1|10086.1|10089.2|10086.4|10094.3|10086.4|10088.8|10083.1|13
1652254610000|2022-05-11 07:36:50|10091.8|10083.8|10089.6|10081.6|10093.1|10085.1|10088.3|10080.3|15
1652254620000|2022-05-11 07:37:00|10089.3|10081.3|10090.3|10082.3|10091.1|10085|10085.2|10079.1|24
1652254630000|2022-05-11 07:37:10|10090.8|10082.8|10092.3|10084.3|10092.8|10084.8|10090.8|10082.8|4
1652254640000|2022-05-11 07:37:20|10089.5|10086.7|10091.3|10083.3|10092.1|10086.7|10089.5|10082.8|3
1652254650000|2022-05-11 07:37:30|10090.3|10082.3|10089.3|10081.3|10090.8|10082.8|10087.1|10079.1|6
1652254660000|2022-05-11 07:37:40|10089.6|10081.6|10088.6|10080.6|10090.3|10082.3|10088.6|10080.6|2
1652254670000|2022-05-11 07:37:50|10089.4|10081.4|10090.1|10082.1|10090.2|10084.3|10087.1|10081.4|8
1652254680000|2022-05-11 07:38:00|10087.8|10085|10090.1|10082.1|10090.1|10085|10087.8|10082.1|3
1652254690000|2022-05-11 07:38:10|10090.2|10082.2|10092.1|10084.1|10093.1|10085.1|10090.2|10082.2|8
1652254700000|2022-05-11 07:38:20|10092.7|10084.7|10093.2|10085.2|10093.2|10085.2|10092.6|10084.6|2
1652254710000|2022-05-11 07:38:30|10093.1|10085.1|10092.2|10084.2|10093.1|10085.1|10092.1|10084.1|1
1652254720000|2022-05-11 07:38:40|10092.7|10084.7|10090.2|10082.2|10092.9|10087|10088.1|10082.2|7
1652254730000|2022-05-11 07:38:50|10089.1|10081.1|10088.7|10080.7|10089.1|10081.1|10087.7|10079.7|8
1652254740000|2022-05-11 07:39:00|10088.6|10080.6|10089.2|10081.2|10090.2|10082.2|10083.9|10078.6|14
1652254750000|2022-05-11 07:39:10|10088.7|10080.7|10092.9|10084.9|10092.9|10084.9|10087.2|10079.2|10
1652254760000|2022-05-11 07:39:20|10093.4|10085.4|10093.5|10085.5|10095.2|10089.5|10089.8|10084.9|16
1652254770000|2022-05-11 07:39:30|10093.2|10085.2|10092.7|10084.7|10094.4|10089|10089.5|10084.1|14
1652254780000|2022-05-11 07:39:40|10093.2|10085.2|10091.7|10083.7|10093.2|10085.2|10091.7|10083.7|2
1652254790000|2022-05-11 07:39:50|10091.4|10083.4|10082.6|10074.6|10091.4|10083.4|10081.5|10074.6|29
1652254800000|2022-05-11 07:40:00|10082.2|10074.2|10082|10074|10082.2|10076.1|10077.6|10069.6|41
1652254810000|2022-05-11 07:40:10|10080|10072|10077.1|10069.1|10080|10072|10076.6|10068.6|9
1652254820000|2022-05-11 07:40:20|10077|10069|10076.6|10068.6|10077|10069|10070.9|10065.5|37
1652254830000|2022-05-11 07:40:30|10077.6|10069.6|10075.9|10073.1|10078|10073.1|10075.5|10069|3
1652254840000|2022-05-11 07:40:40|10078.6|10070.6|10081|10073|10084|10078.1|10075.5|10069|25
1652254850000|2022-05-11 07:40:50|10080.6|10072.6|10079|10071|10080.6|10075.1|10077.1|10071|7
1652254860000|2022-05-11 07:41:00|10076.9|10074.1|10084.5|10076.5|10084.5|10078.1|10076.9|10072.6|7
1652254870000|2022-05-11 07:41:10|10085|10077|10093|10085|10093|10086.1|10082.3|10076.6|11
1652254880000|2022-05-11 07:41:20|10090.9|10088.1|10092|10084|10093.5|10088.1|10089.5|10083.5|11
1652254890000|2022-05-11 07:41:30|10093|10085|10096|10088|10097.1|10089.1|10093|10085|19
1652254900000|2022-05-11 07:41:40|10094.6|10086.6|10103.2|10095.2|10104.2|10098|10092.8|10086.6|34
1652254910000|2022-05-11 07:41:50|10103.4|10095.4|10105.2|10097.2|10105.2|10098.3|10101.1|10094.6|18
1652254920000|2022-05-11 07:42:00|10104.7|10096.7|10101.6|10093.6|10105.1|10098.7|10099.1|10091.1|24
1652254930000|2022-05-11 07:42:10|10101.2|10093.2|10100.1|10092.1|10101.2|10094.5|10095.8|10090.2|11
1652254940000|2022-05-11 07:42:20|10100.2|10092.2|10097.7|10089.7|10100.2|10092.5|10093.1|10086.7|13
1652254950000|2022-05-11 07:42:30|10096.1|10093.3|10093.2|10085.2|10097.7|10093.3|10091.2|10083.2|11
1652254960000|2022-05-11 07:42:40|10092.7|10084.7|10096.7|10088.7|10097.5|10091.3|10090.4|10084.2|9
1652254970000|2022-05-11 07:42:50|10095.7|10087.7|10093.2|10085.2|10095.7|10087.7|10093.2|10085.2|4
1652254980000|2022-05-11 07:43:00|10093.1|10085.1|10094.2|10086.2|10094.2|10086.2|10092.2|10084.2|15
1652254990000|2022-05-11 07:43:10|10091.5|10088.7|10091.7|10083.7|10093.7|10088.7|10089.9|10083.7|14
1652255000000|2022-05-11 07:43:20|10091.2|10083.2|10091.2|10083.2|10092.2|10084.2|10091.2|10083.2|4
1652255010000|2022-05-11 07:43:30|10092|10084|10091.9|10083.9|10093.2|10086.1|10088.9|10082.7|12
1652255020000|2022-05-11 07:43:40|10091.4|10083.4|10090.7|10082.7|10091.4|10083.4|10090.7|10082.7|0
1652255030000|2022-05-11 07:43:50|10090.2|10082.2|10091.7|10083.7|10091.7|10083.7|10089.7|10081.7|4
1652255040000|2022-05-11 07:44:00|10092.7|10084.7|10088.8|10080.8|10092.7|10085.2|10085.5|10077.5|75
1652255050000|2022-05-11 07:44:10|10088.5|10080.5|10089.5|10081.5|10090.5|10085.1|10087.9|10080|8
1652255060000|2022-05-11 07:44:20|10089.1|10081.1|10094.5|10086.5|10094.5|10086.5|10089|10081|9
1652255070000|2022-05-11 07:44:30|10094.6|10086.6|10097.5|10089.5|10098|10090|10094.6|10086.6|4
1652255080000|2022-05-11 07:44:40|10097.3|10089.3|10094.5|10086.5|10097.3|10090|10092.5|10085|12
1652255090000|2022-05-11 07:44:50|10095.1|10087.1|10095.5|10087.5|10096.3|10091.1|10093.2|10087|1
1652255100000|2022-05-11 07:45:00|10095|10087|10103|10095|10103.1|10096.1|10095|10087|30
1652255110000|2022-05-11 07:45:10|10102.6|10094.6|10101.5|10093.5|10103.1|10095.1|10101.5|10093.5|3
1652255120000|2022-05-11 07:45:20|10101.6|10093.6|10102.6|10094.6|10102.6|10094.6|10100.1|10092.1|3
1652255130000|2022-05-11 07:45:30|10102.9|10094.9|10100.5|10092.5|10102.9|10094.9|10097.2|10092|9
1652255140000|2022-05-11 07:45:40|10100|10092|10102.5|10094.5|10102.5|10094.5|10100|10092|4
1652255150000|2022-05-11 07:45:50|10102.6|10094.6|10118.1|10110.1|10119.1|10111.3|10101|10093|136
1652255160000|2022-05-11 07:46:00|10117.6|10109.6|10110.5|10102.5|10118.6|10110.6|10109.9|10102.1|69
1652255170000|2022-05-11 07:46:10|10110|10102|10108|10100|10111.5|10104.1|10105.9|10100|12
1652255180000|2022-05-11 07:46:20|10105.5|10102.7|10108.5|10100.5|10109|10103.4|10105.5|10098.5|9
1652255190000|2022-05-11 07:46:30|10105.6|10102.8|10112|10104|10113.1|10108.1|10105.6|10099.5|17
1652255200000|2022-05-11 07:46:40|10111.6|10103.6|10109.6|10101.6|10111.6|10103.6|10109.6|10101.6|5
1652255210000|2022-05-11 07:46:50|10109.2|10101.2|10106|10098|10109.6|10104.3|10100.7|10095|71
1652255220000|2022-05-11 07:47:00|10106.5|10098.5|10106|10098|10108.1|10100.4|10103.2|10096.5|17
1652255230000|2022-05-11 07:47:10|10103.2|10100.4|10106|10098|10108|10101.6|10103.2|10098|18
1652255240000|2022-05-11 07:47:20|10106.5|10098.5|10102.9|10100.1|10108|10102.1|10102.9|10098|13
1652255250000|2022-05-11 07:47:30|10105|10097|10104.5|10096.5|10105.5|10099.1|10101.9|10096|7
1652255260000|2022-05-11 07:47:40|10104.6|10096.6|10099|10091|10105|10099.1|10098.8|10090.8|15
1652255270000|2022-05-11 07:47:50|10098.8|10090.8|10094.5|10086.5|10099|10091|10094|10086|35
1652255280000|2022-05-11 07:48:00|10094.6|10086.6|10095|10087|10095|10088.1|10090.6|10085.2|13
1652255290000|2022-05-11 07:48:10|10094|10086|10097.6|10089.6|10098|10092.4|10091.5|10086|13
1652255300000|2022-05-11 07:48:20|10095.1|10092.3|10096|10088|10099|10093.1|10095.1|10088|6
1652255310000|2022-05-11 07:48:30|10092.9|10090.1|10087.9|10085.1|10095|10090.1|10087.9|10081.5|8
1652255320000|2022-05-11 07:48:40|10089.6|10081.6|10089.5|10081.5|10091.5|10084.2|10086.9|10080.8|12
1652255330000|2022-05-11 07:48:50|10089.8|10081.8|10092.6|10084.6|10092.8|10086.7|10088.9|10081.8|4
1652255340000|2022-05-11 07:49:00|10094|10086|10090|10082|10094|10086|10086.5|10081|5
1652255350000|2022-05-11 07:49:10|10091.2|10083.2|10090.6|10082.6|10091.5|10083.5|10090.5|10082.5|6
1652255360000|2022-05-11 07:49:20|10091|10083|10082.5|10074.5|10091.5|10085.2|10077.9|10070|36
1652255370000|2022-05-11 07:49:30|10084.5|10076.5|10083.5|10075.5|10085.8|10077.8|10082.5|10074.5|8
1652255380000|2022-05-11 07:49:40|10082|10074|10077|10069|10082|10074|10077|10069|19
1652255390000|2022-05-11 07:49:50|10074.5|10066.5|10078|10070|10078|10071.1|10073.1|10066.3|38
1652255400000|2022-05-11 07:50:00|10077.8|10069.8|10078|10070|10079.6|10074.3|10075.2|10069|20
1652255410000|2022-05-11 07:50:10|10078.6|10070.6|10076.6|10068.6|10080.5|10072.5|10075|10067|22
1652255420000|2022-05-11 07:50:20|10077|10069|10076.5|10068.5|10078.5|10070.5|10074|10066|19
1652255430000|2022-05-11 07:50:30|10076.6|10068.6|10076.6|10068.6|10078.6|10073.1|10075.9|10068|10
1652255440000|2022-05-11 07:50:40|10073.5|10070.7|10076.1|10068.1|10076.6|10070.7|10070.5|10064|29
1652255450000|2022-05-11 07:50:50|10076|10068|10073|10065|10076|10068|10067.5|10062|18
1652255460000|2022-05-11 07:51:00|10071.8|10063.8|10074.6|10066.6|10076|10070.7|10069.2|10063.1|18
1652255470000|2022-05-11 07:51:10|10076.2|10068.2|10073|10065|10076.6|10071.4|10072|10064|19
1652255480000|2022-05-11 07:51:20|10068.9|10066.1|10073|10065|10075.1|10067.1|10068.9|10062.1|15
1652255490000|2022-05-11 07:51:30|10072|10064|10070|10062|10072.6|10067.1|10067.9|10062|8
1652255500000|2022-05-11 07:51:40|10070.7|10062.7|10068.5|10065.7|10072|10065.7|10066.9|10061.5|11
1652255510000|2022-05-11 07:51:50|10068.9|10066.1|10075|10067|10075.6|10069.2|10068.9|10064|13
1652255520000|2022-05-11 07:52:00|10075.1|10067.1|10076.6|10068.6|10076.6|10069.1|10071.9|10066.5|18
1652255530000|2022-05-11 07:52:10|10078|10070|10084|10076|10084|10077.1|10075.5|10070|23
1652255540000|2022-05-11 07:52:20|10086.1|10078.1|10082|10074|10087|10080.1|10081.9|10074|31
1652255550000|2022-05-11 07:52:30|10080.2|10077.4|10082.5|10074.5|10085|10077.4|10080.2|10074.3|11
1652255560000|2022-05-11 07:52:40|10083|10075|10081.9|10073.9|10083|10075|10081.9|10073.9|1
1652255570000|2022-05-11 07:52:50|10082.4|10074.4|10081.9|10073.9|10084.9|10077.3|10080.1|10073.9|9
1652255580000|2022-05-11 07:53:00|10082.1|10074.1|10078.9|10070.9|10084.4|10076.4|10078.9|10070.9|7
1652255590000|2022-05-11 07:53:10|10079.1|10071.1|10079.9|10071.9|10079.9|10073.9|10075.9|10067.9|8
1652255600000|2022-05-11 07:53:20|10080.6|10072.6|10085.3|10077.3|10085.4|10080|10080.6|10072.6|9
1652255610000|2022-05-11 07:53:30|10084.9|10076.9|10085.4|10077.4|10089.6|10083.8|10084.8|10076.9|22
1652255620000|2022-05-11 07:53:40|10085.9|10077.9|10088.9|10080.9|10088.9|10081|10083.8|10077.9|3
1652255630000|2022-05-11 07:53:50|10088.1|10080.1|10089.6|10081.6|10091.9|10083.9|10086.5|10079.4|12
1652255640000|2022-05-11 07:54:00|10090.7|10082.7|10092.9|10084.9|10093.9|10087|10089.8|10081.9|9
1652255650000|2022-05-11 07:54:10|10093.3|10085.3|10098.2|10090.2|10098.7|10092|10093.3|10085.3|94
1652255660000|2022-05-11 07:54:20|10098.3|10090.3|10100.2|10092.2|10102.2|10094.3|10097.1|10090.3|59
1652255670000|2022-05-11 07:54:30|10100.1|10092.1|10097.1|10094.3|10100.2|10094.3|10096.4|10090.2|8
1652255680000|2022-05-11 07:54:40|10098.2|10090.2|10096.7|10088.7|10098.2|10090.2|10096.7|10088.7|6
1652255690000|2022-05-11 07:54:50|10097.2|10089.2|10094.7|10086.7|10097.2|10089.2|10090.7|10083.9|14
1652255700000|2022-05-11 07:55:00|10095.1|10087.1|10100.2|10092.2|10100.2|10092.2|10095.1|10087.1|13
1652255710000|2022-05-11 07:55:10|10096.7|10093.9|10098.2|10090.2|10099.3|10093.9|10093.2|10088.1|7
1652255730000|2022-05-11 07:55:30|10096.1|10093.3|10098.2|10090.2|10098.6|10093.3|10096.1|10089.2|6
1652255740000|2022-05-11 07:55:40|10098.1|10090.1|10097.2|10089.2|10098.3|10093.3|10095.7|10089.1|8
1652255750000|2022-05-11 07:55:50|10097.3|10089.3|10099.2|10091.2|10099.2|10091.2|10097.3|10089.3|2
1652255760000|2022-05-11 07:56:00|10099.1|10091.1|10103.2|10095.2|10104.2|10096.2|10098.7|10090.7|14
1652255770000|2022-05-11 07:56:10|10103.3|10095.3|10103.2|10095.2|10104.2|10096.2|10103.2|10095.2|7
1652255780000|2022-05-11 07:56:20|10102.2|10094.2|10106.6|10098.6|10109.2|10104.3|10101.8|10093.8|19
1652255790000|2022-05-11 07:56:30|10106.2|10098.2|10110.4|10102.4|10112.1|10104.1|10105.1|10098.2|44
1652255800000|2022-05-11 07:56:40|10110.9|10102.9|10103.4|10095.4|10110.9|10104.7|10102.3|10094.3|20
1652255810000|2022-05-11 07:56:50|10101.3|10098.5|10108.4|10100.4|10108.6|10102.5|10100.6|10094.9|8
1652255820000|2022-05-11 07:57:00|10107.9|10099.9|10105.3|10102.5|10108.7|10102.5|10103.4|10095.4|3
1652255830000|2022-05-11 07:57:10|10107.4|10099.4|10107.4|10099.4|10107.4|10102.5|10105.3|10097.9|3
1652255840000|2022-05-11 07:57:20|10107.9|10099.9|10108.4|10100.4|10108.4|10100.4|10107.9|10099.9|14
1652255850000|2022-05-11 07:57:30|10107.6|10099.6|10103.2|10095.2|10107.6|10099.6|10098.5|10091.2|61
1652255860000|2022-05-11 07:57:40|10102.7|10094.7|10098.7|10090.7|10102.7|10095|10097.8|10090.2|8
1652255870000|2022-05-11 07:57:50|10098.8|10090.8|10099.2|10091.2|10099.2|10091.2|10098.2|10090.2|1
1652255880000|2022-05-11 07:58:00|10099.7|10091.7|10100.8|10092.8|10102.1|10097.3|10098.2|10090.2|12
1652255890000|2022-05-11 07:58:10|10101.3|10093.3|10096.7|10088.7|10103.2|10097|10093.1|10087.7|31
1652255900000|2022-05-11 07:58:20|10096.2|10088.2|10093.6|10090.8|10096.7|10090.8|10093.1|10088.2|6
1652255910000|2022-05-11 07:58:30|10093.1|10090.3|10097.8|10089.8|10098.2|10092.3|10093.1|10089.2|21
1652255920000|2022-05-11 07:58:40|10098.2|10090.2|10095.7|10087.7|10098.2|10090.2|10095.7|10087.7|3
1652255930000|2022-05-11 07:58:50|10095.6|10087.6|10095.2|10087.2|10095.8|10087.8|10091.2|10083.2|21
1652255940000|2022-05-11 07:59:00|10090.1|10087.3|10095.8|10087.8|10095.8|10087.8|10090.1|10084.2|8
1652255950000|2022-05-11 07:59:10|10092.7|10089.9|10091.1|10088.3|10095.8|10089.9|10091.1|10084.8|5
1652255960000|2022-05-11 07:59:20|10093.8|10085.8|10101.4|10093.4|10104.8|10097.7|10093.8|10085.8|31
1652255970000|2022-05-11 07:59:30|10099|10096.2|10105.5|10102.7|10108.4|10102.7|10098.3|10093.1|20
1652255980000|2022-05-11 07:59:40|10104.3|10101.5|10106.7|10098.7|10109.7|10102.9|10102.8|10096.6|36
1652255990000|2022-05-11 07:59:50|10106.2|10098.2|10104.1|10101.3|10107.2|10101.3|10104.1|10097.2|9
1652256000000|2022-05-11 08:00:00|10106.8|10098.8|10105.7|10097.7|10107.8|10101.7|10098.1|10092.8|47
1652256010000|2022-05-11 08:00:10|10106.1|10098.1|10105.7|10097.7|10106.2|10098.2|10104.7|10096.7|2
1652256020000|2022-05-11 08:00:20|10105.3|10097.3|10102.8|10094.8|10105.7|10097.7|10101.2|10093.2|11
1652256030000|2022-05-11 08:00:30|10104.4|10096.4|10105.3|10097.3|10107.7|10099.7|10104.4|10096.4|7
1652256040000|2022-05-11 08:00:40|10105.2|10097.2|10104.1|10101.3|10107.7|10101.3|10103.1|10095.3|17
1652256050000|2022-05-11 08:00:50|10107.2|10099.2|10103.7|10095.7|10107.2|10099.2|10103.7|10095.7|8
1652256060000|2022-05-11 08:01:00|10103.8|10095.8|10110.4|10102.4|10111.9|10105.5|10103.8|10095.8|20
1652256070000|2022-05-11 08:01:10|10110.3|10102.3|10110.4|10102.4|10111.4|10103.4|10109.4|10101.4|9
1652256080000|2022-05-11 08:01:20|10110.7|10102.7|10114.9|10106.9|10117.4|10111.7|10110.7|10102.7|18
1652256090000|2022-05-11 08:01:30|10114.8|10106.8|10120.4|10112.4|10120.9|10113.5|10111.3|10105.4|52
1652256100000|2022-05-11 08:01:40|10119.3|10111.3|10118.4|10110.4|10120.9|10114.9|10115.3|10109.4|43
1652256110000|2022-05-11 08:01:50|10117.9|10109.9|10118.4|10110.4|10120.4|10112.4|10114.3|10108.2|26
1652256120000|2022-05-11 08:02:00|10119.2|10111.2|10117.4|10109.4|10119.4|10113.9|10116.7|10109.4|8
1652256130000|2022-05-11 08:02:10|10115.3|10112.5|10121|10118.2|10126.1|10119.2|10115.3|10112.5|37
1652256140000|2022-05-11 08:02:20|10121.3|10118.5|10125.4|10117.4|10125.7|10119.2|10121.3|10116.1|14
1652256150000|2022-05-11 08:02:30|10125.1|10117.1|10124.1|10116.1|10125.8|10120.5|10122.3|10116.1|27
1652256160000|2022-05-11 08:02:40|10124.4|10116.4|10122.9|10114.9|10124.4|10118.9|10120.1|10112.1|35
1652256170000|2022-05-11 08:02:50|10123.1|10115.1|10126.7|10118.7|10126.7|10122.2|10122|10115.1|59
1652256180000|2022-05-11 08:03:00|10126.6|10118.6|10132.7|10124.7|10135.2|10128.8|10124|10118.6|39
1652256190000|2022-05-11 08:03:10|10130.5|10127.7|10130.4|10122.4|10133.9|10129.2|10129.4|10121.4|57
1652256200000|2022-05-11 08:03:20|10130.1|10122.1|10126.7|10118.7|10130.1|10122.2|10123.6|10117.1|21
1652256210000|2022-05-11 08:03:30|10127.1|10119.1|10130.4|10122.4|10130.4|10124.5|10123.3|10117.9|21
1652256220000|2022-05-11 08:03:40|10131.4|10123.4|10130.4|10122.4|10132.6|10127.5|10129|10121.9|16
1652256230000|2022-05-11 08:03:50|10127.7|10124.9|10133.3|10130.5|10135.4|10130.5|10127.7|10122.4|12
1652256240000|2022-05-11 08:04:00|10133.7|10130.9|10132.7|10124.7|10138.1|10130.9|10130|10122.4|20
1652256250000|2022-05-11 08:04:10|10133.4|10125.4|10130.4|10122.4|10133.4|10128.2|10130.3|10122.4|5
1652256260000|2022-05-11 08:04:20|10128.9|10126.1|10126.4|10118.4|10131.9|10126.1|10122.3|10117.2|31
1652256270000|2022-05-11 08:04:30|10125.9|10117.9|10126.9|10118.9|10129|10123.5|10125.9|10117.9|11
1652256280000|2022-05-11 08:04:40|10127.4|10119.4|10126.9|10118.9|10127.9|10119.9|10126.9|10118.9|1
1652256290000|2022-05-11 08:04:50|10125.4|10117.4|10124.4|10116.4|10127.4|10119.9|10122.3|10116.4|3
1652256300000|2022-05-11 08:05:00|10124.2|10116.2|10128.4|10120.4|10128.4|10121.5|10120.9|10115.4|25
1652256310000|2022-05-11 08:05:10|10128.9|10120.9|10128.3|10120.3|10128.9|10120.9|10127.4|10119.4|1
1652256320000|2022-05-11 08:05:20|10128.4|10120.4|10121.4|10113.4|10128.4|10120.4|10118.3|10113|11
1652256330000|2022-05-11 08:05:30|10122.4|10114.4|10118.4|10115.6|10122.4|10115.6|10118.4|10113.4|9
1652256340000|2022-05-11 08:05:40|10117.3|10114.5|10124.9|10116.9|10124.9|10116.9|10117.3|10111.4|7
1652256350000|2022-05-11 08:05:50|10125|10117|10126.9|10124.1|10129.8|10124.5|10125|10117|9
1652256360000|2022-05-11 08:06:00|10127.3|10124.5|10127.3|10124.5|10130.4|10124.9|10125.3|10119.4|14
1652256370000|2022-05-11 08:06:10|10130.4|10122.4|10129.4|10121.4|10131.4|10126.5|10126.3|10121.2|7
1652256380000|2022-05-11 08:06:20|10129.3|10121.3|10134.4|10126.4|10135.5|10130.1|10126.9|10121.3|18
1652256390000|2022-05-11 08:06:30|10133.9|10125.9|10137.4|10129.4|10137.4|10130.5|10132.9|10125.5|9
1652256400000|2022-05-11 08:06:40|10134.7|10131.9|10136.9|10128.9|10142.7|10134.7|10134.7|10128.4|74
1652256410000|2022-05-11 08:06:50|10137|10129|10135.9|10127.9|10137.4|10131.9|10133.9|10127.4|11
1652256420000|2022-05-11 08:07:00|10132.4|10129.6|10133.4|10125.4|10133.4|10129.6|10131.9|10123.9|11
1652256430000|2022-05-11 08:07:10|10134.4|10126.4|10130.4|10122.4|10134.4|10126.4|10126.2|10120.9|13
1652256440000|2022-05-11 08:07:20|10130.3|10122.3|10132.4|10124.4|10132.4|10124.5|10127.3|10120.4|34
1652256450000|2022-05-11 08:07:30|10132.8|10124.8|10131.5|10123.5|10133.4|10127.5|10128.3|10123|13
1652256460000|2022-05-11 08:07:40|10128.3|10125.5|10130.4|10122.4|10131|10125.5|10128.3|10121.9|5
1652256470000|2022-05-11 08:07:50|10132.4|10124.4|10130.4|10122.4|10132.4|10124.4|10130.4|10122.4|5
1652256480000|2022-05-11 08:08:00|10128.2|10125.4|10125.7|10117.7|10134|10128.5|10122.2|10116.4|33
1652256490000|2022-05-11 08:08:10|10126|10118|10124.3|10116.3|10127|10120.6|10122.3|10116.3|11
1652256500000|2022-05-11 08:08:20|10121.4|10118.6|10123.2|10115.2|10126|10119.5|10120.3|10114.4|20
1652256510000|2022-05-11 08:08:30|10123|10115|10125.2|10117.2|10126|10121.1|10120.6|10114.2|14
1652256520000|2022-05-11 08:08:40|10122.6|10119.8|10126.5|10118.5|10129|10123.1|10122.6|10117.5|5
1652256530000|2022-05-11 08:08:50|10127|10119|10127.7|10119.7|10127.7|10119.7|10125.7|10117.7|5
1652256540000|2022-05-11 08:09:00|10127.5|10119.5|10128.7|10120.7|10129.3|10121.3|10126.7|10118.7|4
1652256550000|2022-05-11 08:09:10|10129|10121|10134.7|10126.7|10134.7|10126.7|10129|10121|6
1652256560000|2022-05-11 08:09:20|10135.2|10127.2|10134.7|10126.7|10137.7|10131.4|10131.9|10126.5|11
1652256570000|2022-05-11 08:09:30|10135.2|10127.2|10134.7|10126.7|10135.7|10129.8|10131.6|10126.2|11
1652256580000|2022-05-11 08:09:40|10134.5|10126.5|10133.5|10125.5|10135.7|10129|10131.8|10125.5|6
1652256590000|2022-05-11 08:09:50|10133.9|10125.9|10140.7|10132.7|10142.5|10134.5|10133.9|10125.9|13
1652256600000|2022-05-11 08:10:00|10141.7|10133.7|10145.2|10137.2|10146.7|10140.8|10139.6|10133.7|45
1652256610000|2022-05-11 08:10:10|10145.7|10137.7|10154.7|10146.7|10155.2|10147.4|10143.6|10137.7|92
1652256620000|2022-05-11 08:10:20|10153.7|10145.7|10154.7|10146.7|10157.7|10152|10153.2|10145.7|69
1652256630000|2022-05-11 08:10:30|10154.5|10146.5|10150.2|10142.2|10155|10149.8|10149.7|10141.7|50
1652256640000|2022-05-11 08:10:40|10150.3|10142.3|10150.7|10142.7|10153.2|10147.8|10147.6|10141.7|10
1652256650000|2022-05-11 08:10:50|10150.8|10142.8|10149.8|10141.8|10152.7|10146.4|10148.4|10140.4|18
1652256660000|2022-05-11 08:11:00|10149.9|10141.9|10152.2|10149.4|10157.5|10149.8|10149.9|10141.9|28
1652256670000|2022-05-11 08:11:10|10154.7|10146.7|10154.7|10146.7|10158.7|10151.8|10151.6|10144.7|41
1652256680000|2022-05-11 08:11:20|10154|10146|10151.6|10148.8|10156|10150.1|10151.6|10144.8|13
1652256690000|2022-05-11 08:11:30|10152.7|10144.7|10154.3|10146.3|10154.3|10148.1|10148.6|10143.7|15
1652256700000|2022-05-11 08:11:40|10154.7|10146.7|10154.7|10146.7|10154.7|10148.8|10151.2|10144.7|10
1652256710000|2022-05-11 08:11:50|10155.9|10147.9|10151.9|10149.1|10156.7|10149.4|10151.6|10145.7|5
1652256720000|2022-05-11 08:12:00|10151.6|10148.8|10153.2|10145.2|10153.7|10148.8|10150.6|10142.7|13
1652256730000|2022-05-11 08:12:10|10148.6|10145.8|10152.3|10144.3|10156.7|10149.8|10147.6|10141.7|28
1652256740000|2022-05-11 08:12:20|10152|10144|10150.2|10142.2|10152.7|10146.5|10148.6|10141.7|17
1652256750000|2022-05-11 08:12:30|10150.7|10142.7|10149.7|10141.7|10152.7|10146.8|10149.6|10141.7|6
1652256760000|2022-05-11 08:12:40|10150.2|10142.2|10148.7|10140.7|10151.2|10143.8|10143.6|10138.7|13
1652256770000|2022-05-11 08:12:50|10149|10141|10152.7|10144.7|10152.7|10146.8|10146.2|10139.7|15
1652256780000|2022-05-11 08:13:00|10151.6|10143.6|10154|10146|10155.6|10147.6|10150.6|10142.6|18
1652256790000|2022-05-11 08:13:10|10153.6|10145.6|10152.6|10144.6|10156.9|10148.9|10152.1|10144.1|6
1652256800000|2022-05-11 08:13:20|10148.9|10146.1|10154.8|10146.8|10155.6|10147.6|10148.9|10143.6|8
1652256810000|2022-05-11 08:13:30|10155.5|10147.5|10157.6|10149.6|10157.6|10152.7|10151.8|10145.8|15
1652256820000|2022-05-11 08:13:40|10156.6|10148.6|10153.3|10145.3|10157.6|10151.7|10148.9|10143.5|30
1652256830000|2022-05-11 08:13:50|10153.6|10145.6|10154.6|10146.6|10157.6|10149.6|10150.5|10145.1|14
1652256840000|2022-05-11 08:14:00|10155.1|10147.1|10155.3|10147.3|10155.6|10150.4|10148.9|10143.6|15
1652256850000|2022-05-11 08:14:10|10152.8|10150|10155.8|10147.8|10162.8|10157.7|10151.5|10146.3|101
1652256860000|2022-05-11 08:14:20|10155.9|10147.9|10156.9|10148.9|10161.6|10156.1|10154.8|10146.8|65
1652256870000|2022-05-11 08:14:30|10157.3|10149.3|10158.9|10150.9|10158.9|10152.7|10152.1|10146.3|37
1652256880000|2022-05-11 08:14:40|10156.4|10153.6|10152.9|10144.9|10159.9|10154|10151.4|10144.9|40
1652256890000|2022-05-11 08:14:50|10153|10145|10154.8|10152|10159.9|10154.7|10151.3|10145|34
1652256900000|2022-05-11 08:15:00|10157.5|10149.5|10153.9|10145.9|10157.5|10151.6|10151.8|10145.9|7
1652256910000|2022-05-11 08:15:10|10154.9|10146.9|10151.9|10143.9|10155.9|10150|10150.9|10142.9|19
1652256920000|2022-05-11 08:15:20|10148.9|10146.1|10150.9|10142.9|10151.9|10146.1|10147.8|10141.9|25
1652256930000|2022-05-11 08:15:30|10151.3|10143.3|10158.5|10150.5|10158.5|10152.4|10151.3|10143.3|36
1652256940000|2022-05-11 08:15:40|10157.4|10149.4|10156.9|10148.9|10157.9|10152.1|10153.8|10147.9|27
1652256950000|2022-05-11 08:15:50|10157.3|10149.3|10153.2|10150.4|10160.5|10154.7|10149.8|10144.5|35
1652256960000|2022-05-11 08:16:00|10152.8|10150|10155.1|10147.1|10157|10152|10152.8|10146.9|13
1652256970000|2022-05-11 08:16:10|10155.9|10147.9|10154.9|10146.9|10156.9|10151.2|10152.4|10146.9|4
1652256980000|2022-05-11 08:16:20|10156.5|10148.5|10151.9|10143.9|10156.5|10150|10151.8|10143.8|14
1652256990000|2022-05-11 08:16:30|10149.4|10146.6|10151.5|10143.5|10151.5|10147|10145.7|10142.3|36
1652257000000|2022-05-11 08:16:40|10152.5|10144.5|10156.5|10148.5|10156.5|10151|10150.4|10142.9|21
1652257010000|2022-05-11 08:16:50|10155.4|10147.4|10154.9|10146.9|10156.4|10150.6|10150.7|10144.9|21
1652257020000|2022-05-11 08:17:00|10154.8|10146.8|10153.9|10145.9|10155.5|10149.4|10150.8|10144.9|10
1652257030000|2022-05-11 08:17:10|10153.5|10145.5|10153.5|10145.5|10157.4|10152|10150.8|10144.9|40
1652257040000|2022-05-11 08:17:20|10151.4|10148.6|10154.5|10146.5|10154.5|10149|10151.4|10145.9|2
1652257050000|2022-05-11 08:17:30|10152|10149.2|10154.1|10146.1|10156.3|10152|10152|10146|12
1652257060000|2022-05-11 08:17:40|10154.5|10146.5|10156.9|10148.9|10156.9|10151.1|10153.8|10146.5|14
1652257070000|2022-05-11 08:17:50|10156|10148|10154.9|10146.9|10156.9|10148.9|10154.9|10146.9|13
1652257080000|2022-05-11 08:18:00|10154.5|10146.5|10160.5|10152.5|10161.9|10157|10153.5|10145.5|34
1652257090000|2022-05-11 08:18:10|10158.3|10155.5|10171.3|10163.3|10177|10171.2|10158.3|10152.9|449
1652257100000|2022-05-11 08:18:20|10170.9|10162.9|10169.1|10161.1|10175.5|10170.1|10168.2|10160.9|123
1652257110000|2022-05-11 08:18:30|10169.9|10161.9|10167.9|10159.9|10171.6|10166.4|10165.9|10159.9|19
1652257120000|2022-05-11 08:18:40|10165.8|10163|10167.9|10159.9|10168.9|10164|10165.4|10159.9|8
1652257130000|2022-05-11 08:18:50|10168|10160|10167.5|10159.5|10172|10166.4|10163.8|10157.9|31
1652257140000|2022-05-11 08:19:00|10167|10159|10167.9|10159.9|10169.5|10163|10163.2|10157.8|30
1652257150000|2022-05-11 08:19:10|10165.8|10163|10166.9|10158.9|10167.9|10163|10164.4|10158.1|26
1652257160000|2022-05-11 08:19:20|10166.4|10158.4|10163.8|10161|10168.5|10163|10163.4|10156.8|42
1652257170000|2022-05-11 08:19:30|10164|10161.2|10169.9|10161.9|10172.4|10166|10164|10158.8|61
1652257180000|2022-05-11 08:19:40|10169.8|10161.8|10172|10164|10172.9|10167.4|10168.4|10161.8|19
1652257190000|2022-05-11 08:19:50|10171.9|10163.9|10172.9|10164.9|10173.9|10168|10170.4|10163.4|20
1652257200000|2022-05-11 08:20:00|10172.5|10164.5|10167.4|10159.4|10172.5|10164.5|10164.8|10158.9|35
1652257210000|2022-05-11 08:20:10|10167|10159|10164.9|10156.9|10167.9|10159.9|10164.9|10156.9|9
1652257220000|2022-05-11 08:20:20|10158.6|10150.6|10160.9|10152.9|10161.6|10156.7|10157.5|10150.5|124
1652257230000|2022-05-11 08:20:30|10158.4|10155.6|10160.9|10152.9|10163.4|10156.4|10157.8|10151.9|20
1652257240000|2022-05-11 08:20:40|10161|10153|10160.9|10152.9|10162.4|10156.6|10156.8|10149.1|24
1652257250000|2022-05-11 08:20:50|10160.8|10152.8|10162.9|10154.9|10162.9|10157|10156.8|10150|20
1652257260000|2022-05-11 08:21:00|10163.1|10155.1|10165.9|10157.9|10170.9|10164|10162.4|10155.1|29
1652257270000|2022-05-11 08:21:10|10166|10158|10160.9|10152.9|10166.5|10159|10157.8|10152.9|11
1652257280000|2022-05-11 08:21:20|10161|10153|10162.9|10154.9|10163.8|10157.4|10156.4|10150.9|13
1652257290000|2022-05-11 08:21:30|10162.6|10154.6|10159.9|10151.9|10162.6|10156.4|10156.7|10150.9|14
1652257300000|2022-05-11 08:21:40|10160|10152|10160.9|10152.9|10163.9|10158|10157.8|10152|14
1652257310000|2022-05-11 08:21:50|10160.5|10152.5|10162.9|10154.9|10164.2|10159.6|10157.8|10152.5|16
1652257320000|2022-05-11 08:22:00|10163.4|10155.4|10163.9|10155.9|10165.9|10159|10160.8|10154.9|22
1652257330000|2022-05-11 08:22:10|10164.2|10156.2|10164.5|10156.5|10165.5|10160|10160.6|10155.2|19
1652257340000|2022-05-11 08:22:20|10161.8|10159|10170.9|10162.9|10172|10166.3|10161.4|10155.9|40
1652257350000|2022-05-11 08:22:30|10171.4|10163.4|10166.4|10158.4|10171.4|10165|10162|10155.9|16
1652257360000|2022-05-11 08:22:40|10166.5|10158.5|10163.7|10155.7|10167.9|10161.3|10161.8|10155|30
1652257370000|2022-05-11 08:22:50|10161.4|10158.6|10165.9|10157.9|10165.9|10160.3|10159.2|10153.4|21
1652257380000|2022-05-11 08:23:00|10165.2|10157.2|10167.9|10159.9|10168.9|10164|10161.8|10155.9|16
1652257390000|2022-05-11 08:23:10|10167.4|10159.4|10171.9|10163.9|10172.2|10165.6|10165.8|10158.9|15
1652257400000|2022-05-11 08:23:20|10173.2|10165.2|10168.4|10165.6|10173.2|10165.6|10167.8|10160.9|19
1652257410000|2022-05-11 08:23:30|10168|10165.2|10162.9|10154.9|10169.9|10165.2|10161.8|10154.9|18
1652257420000|2022-05-11 08:23:40|10162.5|10154.5|10166.9|10158.9|10166.9|10159|10160.8|10154.5|12
1652257430000|2022-05-11 08:23:50|10164.8|10162|10164.8|10162|10170.2|10165.6|10163.4|10157.9|26
1652257440000|2022-05-11 08:24:00|10165.1|10162.3|10169.9|10161.9|10172.9|10167|10165.1|10159.9|22
1652257450000|2022-05-11 08:24:10|10170|10162|10172.5|10164.5|10172.9|10166|10168.3|10161.2|14
1652257460000|2022-05-11 08:24:20|10172.9|10164.9|10172.9|10164.9|10175.9|10169|10170.8|10164.4|20
1652257470000|2022-05-11 08:24:30|10171.1|10168.3|10182.9|10174.9|10187.4|10181.6|10171.1|10165.9|124
1652257480000|2022-05-11 08:24:40|10180.1|10177.3|10184.9|10176.9|10186.9|10181|10180.1|10172.9|36
1652257490000|2022-05-11 08:24:50|10185|10177|10186.9|10178.9|10186.9|10182|10184.8|10176.9|9
1652257500000|2022-05-11 08:25:00|10185.4|10182.6|10188.5|10180.5|10188.5|10182.6|10183.8|10177.9|38
1652257510000|2022-05-11 08:25:10|10190|10182|10185.9|10177.9|10190|10183.3|10182.4|10177.4|26
1652257520000|2022-05-11 08:25:20|10185.7|10177.7|10189.4|10181.4|10191.9|10186.6|10184.9|10176.9|54
1652257530000|2022-05-11 08:25:30|10189.9|10181.9|10191.8|10189|10196.4|10190.1|10186.4|10180.5|127
1652257540000|2022-05-11 08:25:40|10192.8|10190|10198.9|10190.9|10200|10192|10191.8|10185.9|62
1652257550000|2022-05-11 08:25:50|10199.2|10191.2|10191.9|10183.9|10200.9|10192.9|10190.8|10183.9|70
1652257560000|2022-05-11 08:26:00|10192|10184|10200.2|10192.2|10200.2|10193.3|10192|10184|37
1652257570000|2022-05-11 08:26:10|10197.5|10194.7|10195.7|10187.7|10201.9|10196|10192|10186.9|68
1652257580000|2022-05-11 08:26:20|10195.9|10187.9|10205.9|10197.9|10205.9|10197.9|10195.7|10187.7|110
1652257590000|2022-05-11 08:26:30|10205.2|10197.2|10196.9|10188.9|10206.9|10200|10194.8|10188.4|56
1652257600000|2022-05-11 08:26:40|10196.6|10188.6|10199.4|10191.4|10200.9|10193.5|10193.1|10185.9|57
1652257610000|2022-05-11 08:26:50|10199.2|10191.2|10200.9|10192.9|10201.6|10196.6|10198.9|10190.9|11
1652257620000|2022-05-11 08:27:00|10200.6|10192.6|10196.9|10188.9|10201.9|10196|10194.4|10188.9|47
1652257630000|2022-05-11 08:27:10|10197|10189|10198.9|10190.9|10198.9|10193|10195.8|10188.5|15
1652257640000|2022-05-11 08:27:20|10200.7|10192.7|10194.9|10186.9|10200.9|10194|10188.8|10182.4|70
1652257650000|2022-05-11 08:27:30|10192.1|10189.3|10198.9|10190.9|10200.2|10195|10191.8|10186.5|34
1652257660000|2022-05-11 08:27:40|10199|10191|10197.9|10189.9|10201.9|10196|10196.7|10188.7|56
1652257670000|2022-05-11 08:27:50|10198.2|10190.2|10200.5|10192.5|10200.9|10195|10193.8|10188.4|34
1652257680000|2022-05-11 08:28:00|10200.9|10192.9|10199|10191|10200.9|10196|10194.8|10188.9|24
1652257690000|2022-05-11 08:28:10|10196.6|10193.8|10196|10188|10200.9|10195.3|10193.8|10187.4|26
1652257700000|2022-05-11 08:28:20|10195.9|10187.9|10193.4|10185.4|10198.9|10193|10189.6|10183.2|25
1652257710000|2022-05-11 08:28:30|10192.9|10184.9|10188|10180|10193.9|10187.6|10186.5|10178.5|92
1652257720000|2022-05-11 08:28:40|10187.4|10179.4|10188.9|10180.9|10191.4|10185.7|10185.5|10177.5|58
1652257730000|2022-05-11 08:28:50|10188.7|10180.7|10187.2|10179.2|10189|10181.6|10184.4|10176.9|50
1652257740000|2022-05-11 08:29:00|10187.4|10179.4|10191.5|10183.5|10192.9|10187.3|10185.4|10179.4|60
1652257750000|2022-05-11 08:29:10|10192|10184|10195.9|10187.9|10198.7|10193.3|10188.4|10181.5|78
1652257760000|2022-05-11 08:29:20|10193.4|10185.4|10190.9|10182.9|10195|10189.3|10186.4|10181|56
1652257770000|2022-05-11 08:29:30|10190.4|10182.4|10189.9|10181.9|10192.4|10187|10183.9|10175.9|77
1652257780000|2022-05-11 08:29:40|10189.4|10181.4|10185.9|10177.9|10191.9|10186|10183.4|10176.9|102
1652257790000|2022-05-11 08:29:50|10184.9|10176.9|10178.9|10170.9|10187.9|10181|10176.4|10170|94
1652257800000|2022-05-11 08:30:00|10173.9|10165.9|10186.9|10178.9|10186.9|10178.9|10169.3|10165.4|183
1652257810000|2022-05-11 08:30:10|10183.1|10180.3|10183.8|10175.8|10191.6|10185.3|10178.4|10172.8|91
1652257820000|2022-05-11 08:30:20|10180.4|10177.6|10179.5|10171.5|10183.8|10177.9|10175.9|10170|48
1652257830000|2022-05-11 08:30:30|10178.3|10170.3|10179.8|10171.8|10180.8|10174.3|10170.4|10164.5|65
1652257840000|2022-05-11 08:30:40|10177.6|10174.8|10183.5|10175.5|10187.5|10181.9|10177.6|10171.8|100
1652257850000|2022-05-11 08:30:50|10183.7|10175.7|10175|10167|10184.8|10177.6|10165.1|10157.3|182
1652257860000|2022-05-11 08:31:00|10175.3|10167.3|10176.8|10168.8|10176.8|10168.8|10174.3|10166.3|28
1652400000000|2022-05-13 00:00:00|10567.4|10564.6|10580.5|10576.5|10590|10586|10567.2|10563.9|267
1652400010000|2022-05-13 00:00:10|10579.4|10576.6|10575.8|10573|10581.5|10578.1|10575.8|10573|13
1652400020000|2022-05-13 00:00:20|10575.4|10572.6|10582|10579.2|10582.9|10579.6|10574.8|10572|27
1652400030000|2022-05-13 00:00:30|10582.4|10579.6|10576.7|10572.7|10583.4|10580.6|10576|10572.7|21
1652400040000|2022-05-13 00:00:40|10575.5|10571.5|10574|10571.2|10575.5|10571.5|10574|10570.1|16
1652400050000|2022-05-13 00:00:50|10574.5|10570.5|10572.1|10568.1|10575.2|10570.5|10572|10567.2|4
1652400060000|2022-05-13 00:01:00|10571.6|10568.8|10567.1|10563.1|10572.7|10569.2|10564.4|10559.2|41
1652400070000|2022-05-13 00:01:10|10566.7|10562.7|10562|10559.2|10568.6|10562.7|10562|10558.1|8
1652400080000|2022-05-13 00:01:20|10560.8|10558|10561|10558.2|10561.5|10558.2|10560.5|10556.5|0
1652400090000|2022-05-13 00:01:30|10563.8|10555.8|10565.1|10561.1|10566.1|10562.7|10562|10555.8|14
1652400100000|2022-05-13 00:01:40|10565|10562.2|10563.1|10559.1|10565.5|10562.2|10563|10559.1|5
1652400110000|2022-05-13 00:01:50|10565|10557|10559.1|10555.1|10565|10557|10557.6|10552|27
1652400120000|2022-05-13 00:02:00|10561|10553|10564|10561.2|10564.1|10561.2|10559|10553|3
1652400130000|2022-05-13 00:02:10|10564.1|10560.1|10562.1|10558.1|10564.6|10560.9|10561.6|10556.2|10
1652400140000|2022-05-13 00:02:20|10561.5|10557.5|10561.5|10557.5|10561.5|10557.5|10561.5|10557.5|1
1652400150000|2022-05-13 00:02:30|10560.7|10557.9|10560.1|10556.1|10561.5|10557.9|10560.1|10556.1|3
1652400160000|2022-05-13 00:02:40|10559|10556.2|10546.2|10543.4|10562|10556.2|10545.9|10540.6|67
1652400170000|2022-05-13 00:02:50|10546.1|10542.1|10549|10546.2|10552.6|10546.4|10545|10541|17
1652400180000|2022-05-13 00:03:00|10548.5|10545.7|10544.1|10540.1|10548.5|10545.7|10544.1|10538.6|28
1652400190000|2022-05-13 00:03:10|10544.5|10540.5|10541.4|10538.6|10544.5|10540.6|10541.4|10538.1|0
1652400200000|2022-05-13 00:03:20|10541|10538.2|10541.6|10538.8|10543.2|10538.8|10540|10535.2|5
1652400210000|2022-05-13 00:03:30|10542.1|10538.1|10542.5|10538.5|10544.4|10538.9|10541.7|10536|6
1652400220000|2022-05-13 00:03:40|10544.4|10536.4|10542.5|10538.5|10544.4|10538.5|10542.5|10536.4|2
1652400230000|2022-05-13 00:03:50|10542|10539.2|10544.7|10540.7|10544.7|10540.7|10541|10538.2|3
1652400240000|2022-05-13 00:04:00|10544.6|10541.8|10550.8|10548|10550.8|10548|10544.1|10540.6|19
1652400250000|2022-05-13 00:04:10|10551.5|10547.5|10549.5|10545.5|10553.9|10550.4|10549.5|10545.5|11
1652400260000|2022-05-13 00:04:20|10549.9|10545.9|10549.4|10545.4|10553.4|10547.3|10549.4|10544.4|2
1652400270000|2022-05-13 00:04:30|10548.9|10546.1|10548|10544|10551.9|10546.4|10548|10541.9|6
1652400280000|2022-05-13 00:04:40|10550.5|10542.5|10548.3|10545.5|10550.5|10545.5|10547.3|10542.5|2
1652400290000|2022-05-13 00:04:50|10549|10545|10551|10547|10551.9|10547.5|10549|10543.5|3
1652400300000|2022-05-13 00:05:00|10551.4|10547.4|10552.8|10548.8|10555.3|10549.4|10551.4|10545.3|8
1652400310000|2022-05-13 00:05:10|10551.7|10548.9|10547.4|10543.4|10552.4|10548.9|10546.3|10543.4|7
1652400320000|2022-05-13 00:05:20|10547|10543|10544.3|10541.5|10547|10543.5|10544.3|10541.5|3
1652400340000|2022-05-13 00:05:40|10548.9|10540.9|10546.4|10542.4|10548.9|10542.8|10546.4|10540.5|7
1652400350000|2022-05-13 00:05:50|10546.8|10542.8|10545.4|10541.4|10546.8|10542.8|10544.9|10541.4|0
1652400360000|2022-05-13 00:06:00|10546.4|10542.4|10548.3|10545.5|10549.9|10545.5|10546.4|10540.9|4
1652400370000|2022-05-13 00:06:10|10549|10545|10549|10545|10549|10545|10549|10545|1
1652400380000|2022-05-13 00:06:20|10551.1|10543.1|10555|10551|10555|10551.1|10549.4|10543.1|15
1652400390000|2022-05-13 00:06:30|10555.4|10551.4|10558.4|10554.4|10558.4|10554.4|10555|10551|3
1652400400000|2022-05-13 00:06:40|10558.3|10555.5|10556.9|10554.1|10561.1|10557.1|10556.9|10553.1|6
1652400410000|2022-05-13 00:06:50|10557.8|10553.8|10563.3|10560.5|10563.3|10560.5|10555.4|10549.9|26
1652400420000|2022-05-13 00:07:00|10564|10560|10566|10562|10569.7|10564.4|10563.3|10558.9|16
1652400430000|2022-05-13 00:07:10|10565.2|10562.4|10563.9|10561.1|10569.5|10564.1|10563.9|10561.1|13
1652400440000|2022-05-13 00:07:20|10564.4|10560.4|10563.7|10560.9|10564.4|10560.9|10563.3|10560.4|2
1652400450000|2022-05-13 00:07:30|10564.4|10560.4|10563.9|10561.1|10564.8|10561.5|10563.6|10560.2|5
1652400460000|2022-05-13 00:07:40|10564.8|10560.8|10564.3|10561.5|10564.8|10561.5|10564.3|10560.4|0
1652400470000|2022-05-13 00:07:50|10564.8|10560.8|10568.9|10566.1|10569.5|10566.7|10563.9|10560.4|13
1652400480000|2022-05-13 00:08:00|10568.4|10565.6|10567|10563|10569.4|10565.6|10566.3|10563|9
1652400490000|2022-05-13 00:08:10|10567.6|10563.6|10565|10561|10567.6|10564.1|10564.3|10560.9|6
1652400500000|2022-05-13 00:08:20|10564.5|10561.7|10563.9|10561.1|10564.9|10562.1|10563.1|10560.3|5
1652400510000|2022-05-13 00:08:30|10564.6|10560.6|10565.9|10563.1|10565.9|10563.1|10564.6|10560.6|3
1652400520000|2022-05-13 00:08:40|10566.1|10563.3|10574.7|10571.9|10574.9|10572.1|10566.1|10563.2|16
1652400530000|2022-05-13 00:08:50|10574.6|10571.8|10580.8|10576.8|10580.8|10577.3|10574.5|10571.7|22
1652400540000|2022-05-13 00:09:00|10580.1|10577.3|10573.3|10570.5|10580.1|10577.3|10573.3|10570.5|17
1652400550000|2022-05-13 00:09:10|10573.8|10569.8|10576.2|10572.2|10576.2|10572.7|10573.2|10569.8|5
1652400560000|2022-05-13 00:09:20|10577.4|10573.4|10575|10571|10577.7|10574.9|10575|10571|9
1652400570000|2022-05-13 00:09:30|10574.9|10572.1|10577.9|10575.1|10577.9|10575.1|10574.9|10572.1|11
1652400580000|2022-05-13 00:09:40|10577.8|10575|10581.4|10578.6|10581.4|10578.6|10576.9|10574|6
1652400590000|2022-05-13 00:09:50|10580.9|10578.1|10581.5|10578.7|10584.9|10582.1|10580.9|10578.1|34
1652400600000|2022-05-13 00:10:00|10581.9|10579.1|10582.6|10578.6|10584|10581.1|10580.5|10577.7|11
1652400610000|2022-05-13 00:10:10|10584.1|10576.1|10577.9|10575.1|10584.1|10578.6|10576.9|10571.1|7
1652400620000|2022-05-13 00:10:20|10577|10573|10575|10571|10577|10574.1|10574.4|10571|8
1652400630000|2022-05-13 00:10:30|10574.9|10572.1|10575.9|10573.1|10577|10573.7|10574.9|10572.1|3
1652400640000|2022-05-13 00:10:40|10575.4|10572.6|10571.9|10569.1|10575.4|10572.6|10571.9|10568|6
1652400650000|2022-05-13 00:10:50|10572.4|10568.4|10572.9|10570.1|10574|10571.2|10571.9|10568.4|5
1652400660000|2022-05-13 00:11:00|10571.9|10569.1|10571.9|10569.1|10573|10570.1|10571.9|10569|1
1652400670000|2022-05-13 00:11:10|10570.4|10566.4|10569.9|10567.1|10571.9|10569.1|10568.9|10566.1|11
1652400700000|2022-05-13 00:11:40|10570.4|10566.4|10567.9|10565.1|10570.4|10566.5|10565.9|10562.6|4
1652400710000|2022-05-13 00:11:50|10568.4|10564.4|10568.9|10566.1|10570.9|10566.5|10568.4|10562.9|3
1652400720000|2022-05-13 00:12:00|10569|10566.2|10569.9|10567.1|10570.3|10567.5|10568.9|10565.4|8
1652400730000|2022-05-13 00:12:10|10570.4|10566.4|10570.9|10568.1|10570.9|10568.1|10569.8|10566.4|1
1652400740000|2022-05-13 00:12:20|10570.8|10568|10570.1|10567.3|10570.8|10568|10570.1|10567.3|0
1652400750000|2022-05-13 00:12:30|10570.9|10568.1|10572.1|10569.3|10572.6|10569.7|10570.9|10568.1|5
1652400760000|2022-05-13 00:12:40|10572.5|10569.7|10571.9|10569.1|10572.5|10569.7|10570.9|10568.1|1
1652400780000|2022-05-13 00:13:00|10571.5|10568.7|10558.9|10556.1|10571.5|10568.7|10554.2|10549.9|56
1652400790000|2022-05-13 00:13:10|10559.3|10556.5|10561|10557|10562.6|10559.4|10559.3|10556.5|5
1652400800000|2022-05-13 00:13:20|10559.9|10557.1|10559.5|10556.7|10564.1|10559.1|10558.9|10555.6|6
1652400810000|2022-05-13 00:13:30|10560.2|10556.2|10563|10559|10563|10559.7|10560.2|10556.2|5
1652400820000|2022-05-13 00:13:40|10562.6|10558.6|10562|10558|10562.6|10559.1|10560.9|10558|2
1652400830000|2022-05-13 00:13:50|10561.5|10558.7|10562.9|10560.1|10565.6|10562.1|10561.5|10558.7|3
1652400840000|2022-05-13 00:14:00|10563.6|10559.6|10565.5|10562.7|10566|10562.7|10560.9|10557.6|4
1652400850000|2022-05-13 00:14:10|10565.1|10562.3|10562|10558|10565.1|10562.3|10560.8|10558|12
1652400860000|2022-05-13 00:14:20|10559.9|10557.1|10562|10558|10563.5|10560.1|10559.9|10557.1|1
1652400880000|2022-05-13 00:14:40|10562.4|10558.4|10559.4|10555.4|10562.4|10558.4|10558.3|10554.9|4
1652400890000|2022-05-13 00:14:50|10558.7|10555.9|10557.4|10553.4|10558.7|10555.9|10557.4|10553.4|3
1652400900000|2022-05-13 00:15:00|10556.7|10553.9|10561.3|10558.5|10563.8|10560.3|10556.7|10552.3|4
1652400910000|2022-05-13 00:15:10|10560.8|10558|10558.9|10556.1|10560.8|10558|10558.8|10556|2
1652400920000|2022-05-13 00:15:20|10559.4|10555.4|10558.9|10556.1|10559.4|10556.1|10558.3|10554.4|2
1652400930000|2022-05-13 00:15:30|10559.3|10556.5|10559.3|10556.5|10559.3|10556.5|10559.3|10556.5|0
1652400940000|2022-05-13 00:15:40|10559.8|10555.8|10563.3|10560.5|10563.3|10560.5|10559.2|10555.4|5
1652400950000|2022-05-13 00:15:50|10563.6|10560.8|10563|10559|10564.9|10562.1|10562.3|10559|9
1652400960000|2022-05-13 00:16:00|10563.4|10559.4|10560.8|10556.8|10563.4|10559.7|10560.8|10556.8|1
1652400970000|2022-05-13 00:16:10|10560.4|10556.4|10564.9|10562.1|10565|10562.1|10560.4|10556.4|3
1652400980000|2022-05-13 00:16:20|10565|10561|10568.4|10565.6|10569.4|10566.1|10565|10561|7
1652400990000|2022-05-13 00:16:30|10568.5|10565.7|10568.9|10566.1|10569.6|10566.1|10568.5|10565.6|1
1652401000000|2022-05-13 00:16:40|10569.6|10565.6|10569.4|10565.4|10571.5|10566.1|10567.3|10563.5|7
1652401010000|2022-05-13 00:16:50|10568.9|10566.1|10569.6|10565.6|10569.6|10566.1|10568.9|10565.6|0
1652401030000|2022-05-13 00:17:10|10568.9|10566.1|10569.6|10565.6|10569.6|10566.1|10568.9|10565.6|1
1652401040000|2022-05-13 00:17:20|10568.9|10566.1|10569.4|10565.4|10569.5|10566.1|10568.9|10565.4|1
1652401050000|2022-05-13 00:17:30|10570.9|10568.1|10569.9|10567.1|10572.6|10569.7|10569.9|10567|14
1652401060000|2022-05-13 00:17:40|10569.4|10565.4|10569.9|10567.1|10571.9|10567.1|10568.9|10563.9|3
1652401070000|2022-05-13 00:17:50|10569.8|10567|10570|10566|10570|10567|10568.9|10565.6|0
1652401080000|2022-05-13 00:18:00|10569.9|10567.1|10570|10566|10571.9|10567.1|10569.7|10563.9|4
1652401090000|2022-05-13 00:18:10|10569.5|10566.7|10572|10568|10572.4|10569.1|10569.5|10566|0
1652401100000|2022-05-13 00:18:20|10572.6|10568.6|10569|10565|10574.5|10568.6|10568.3|10565|7
1652401110000|2022-05-13 00:18:30|10569.4|10565.4|10566.3|10563.5|10569.4|10565.5|10566.3|10563|1
1652401120000|2022-05-13 00:18:40|10566.6|10563.8|10568.9|10566.1|10571.1|10567.7|10566.6|10563.8|8
1652401130000|2022-05-13 00:18:50|10569.6|10565.6|10569|10565|10569.6|10565.6|10567.3|10563.9|1
1652401140000|2022-05-13 00:19:00|10567.9|10565.1|10572.9|10570.1|10574|10570.5|10567.3|10564.5|9
1652401150000|2022-05-13 00:19:10|10573.6|10569.6|10572.4|10569.6|10573.6|10570.1|10572.4|10569.6|0
1652401160000|2022-05-13 00:19:20|10572.1|10569.3|10575|10571|10576|10573.1|10570.9|10568.1|8
1652401170000|2022-05-13 00:19:30|10574.9|10572.1|10575|10571|10575|10572.1|10573.9|10570.5|0
1652401180000|2022-05-13 00:19:40|10573.9|10571.1|10574.9|10572.1|10577.4|10574.1|10573.9|10570.6|5
1652401190000|2022-05-13 00:19:50|10575.6|10571.6|10575.9|10573.1|10578.4|10575.1|10574.9|10571.6|7
1652401200000|2022-05-13 00:20:00|10576|10572|10576.9|10574.1|10577.6|10574.7|10576|10572|1
1652401210000|2022-05-13 00:20:10|10577.1|10574.3|10576.9|10574.1|10577.5|10574.7|10576.9|10573|0
1652401220000|2022-05-13 00:20:20|10577|10574.2|10577.8|10575|10578|10575.2|10576.7|10573|6
1652401230000|2022-05-13 00:20:30|10577.9|10575.1|10576.3|10573.5|10578.4|10575.1|10576.3|10573.4|4
1652401240000|2022-05-13 00:20:40|10575.9|10573.1|10575.7|10572.9|10576.4|10573.1|10574.3|10571.5|5
1652401250000|2022-05-13 00:20:50|10575.3|10572.5|10574.9|10572.1|10575.3|10572.5|10574.4|10571.6|1
1652401260000|2022-05-13 00:21:00|10577.3|10574.5|10577.3|10574.5|10577.9|10575.1|10577.3|10574.5|3
1652401270000|2022-05-13 00:21:10|10577.4|10573.4|10575.9|10573.1|10577.4|10573.5|10575.9|10573.1|2
1652401280000|2022-05-13 00:21:20|10575.8|10573|10575.8|10573|10575.8|10573|10575.8|10573|0
1652401290000|2022-05-13 00:21:30|10575.3|10572.5|10584.6|10580.6|10584.6|10581.7|10575.3|10572.5|30
1652401300000|2022-05-13 00:21:40|10584.5|10581.7|10586|10582|10586|10582.8|10584.5|10581|9
1652401310000|2022-05-13 00:21:50|10584.9|10582.1|10580.9|10578.1|10585.6|10582.2|10580.9|10576.9|6
1652401320000|2022-05-13 00:22:00|10580.5|10577.7|10581|10577|10582.3|10579.1|10580.5|10577|3
1652401330000|2022-05-13 00:22:10|10580.5|10577.7|10579.8|10577|10581|10578.1|10579.8|10577|1
1652401340000|2022-05-13 00:22:20|10580.6|10577.8|10579.9|10577.1|10580.8|10578|10579.9|10577.1|3
1652401350000|2022-05-13 00:22:30|10580|10577.2|10581.9|10579.1|10582.6|10579.7|10580|10577.2|5
1652401370000|2022-05-13 00:22:50|10582.6|10578.6|10579.9|10577.1|10582.6|10578.6|10579.9|10577.1|1
1652401380000|2022-05-13 00:23:00|10580.8|10578|10580.7|10577.9|10580.8|10578|10580.7|10577.9|2
1652401390000|2022-05-13 00:23:10|10580.3|10577.5|10580.8|10576.8|10580.8|10577.5|10579.7|10576.4|1
1652401400000|2022-05-13 00:23:20|10580.7|10577.9|10581.8|10579|10581.8|10579|10580.3|10576.8|4
1652401410000|2022-05-13 00:23:30|10581.4|10578.6|10580.9|10578.1|10582|10579.1|10580.9|10578|2
1652401420000|2022-05-13 00:23:40|10581|10577|10581|10577|10581|10577.5|10580.3|10576.4|1
1652401430000|2022-05-13 00:23:50|10580.9|10578.1|10580.9|10578.1|10581|10578.1|10580.3|10576.4|3
1652401440000|2022-05-13 00:24:00|10581|10578.2|10582.8|10578.8|10583.6|10580.1|10581|10578.2|6
1652401450000|2022-05-13 00:24:10|10582.1|10579.3|10581.7|10578.9|10582.1|10579.3|10581.7|10578.9|2
1652401460000|2022-05-13 00:24:20|10582.4|10578.4|10582.8|10578.8|10582.8|10578.8|10582.4|10578.4|1
1652401470000|2022-05-13 00:24:30|10582.3|10579.5|10582.7|10579.9|10582.7|10579.9|10582.3|10579.5|0
1652401480000|2022-05-13 00:24:40|10583.4|10579.4|10583.2|10580.4|10583.4|10580.4|10582.7|10579.4|1
1652401490000|2022-05-13 00:24:50|10583.3|10580.5|10584.3|10581.5|10584.9|10581.5|10582.7|10576.9|5
1652401500000|2022-05-13 00:25:00|10583.9|10581.1|10584.4|10580.4|10584.4|10581.1|10583.7|10580.4|3
1652401510000|2022-05-13 00:25:10|10582.7|10579.9|10581.7|10578.9|10582.7|10579.9|10581.7|10578.9|4
1652401520000|2022-05-13 00:25:20|10581.5|10578.7|10581.7|10578.9|10581.7|10578.9|10579.7|10576.8|2
1652401530000|2022-05-13 00:25:30|10582.2|10578.2|10579.5|10576.7|10582.2|10578.2|10578.9|10576.1|6
1652401540000|2022-05-13 00:25:40|10579.9|10577.1|10579.9|10577.1|10579.9|10577.1|10579.9|10577.1|1
1652401550000|2022-05-13 00:25:50|10580.4|10576.4|10579.9|10577.1|10580.4|10577.1|10579.8|10576.4|6
1652401570000|2022-05-13 00:26:10|10580.3|10577.5|10583.9|10581.1|10583.9|10581.1|10580.3|10577.5|4
1652401590000|2022-05-13 00:26:30|10584.6|10580.6|10580.9|10578.1|10584.6|10580.6|10580.9|10578.1|3
1652401600000|2022-05-13 00:26:40|10581.4|10577.4|10583.9|10581.1|10583.9|10581.1|10579.9|10577.1|1
1652401610000|2022-05-13 00:26:50|10583.5|10580.7|10584.9|10582.1|10585.5|10582.7|10581.9|10579.1|11
1652401620000|2022-05-13 00:27:00|10585|10582.2|10581.9|10579.1|10588.9|10586.1|10581.9|10579|8
1652401630000|2022-05-13 00:27:10|10581.4|10578.6|10585.9|10583.1|10586|10583.1|10580.9|10578.1|7
1652401640000|2022-05-13 00:27:20|10586.4|10582.4|10584.9|10582.1|10586.4|10583.1|10584.9|10581.6|0
1652401650000|2022-05-13 00:27:30|10585.3|10582.5|10585.9|10583.1|10588|10585.1|10584.9|10582.1|7
1652401660000|2022-05-13 00:27:40|10586.4|10583.6|10585.9|10583.1|10586.4|10583.6|10585.9|10583.1|1
1652401670000|2022-05-13 00:27:50|10586.4|10582.4|10585.9|10583.1|10586.4|10583.6|10584.9|10581.6|2
1652401680000|2022-05-13 00:28:00|10585.4|10582.6|10584.9|10582.1|10585.9|10583.1|10584.3|10581|9
1652401690000|2022-05-13 00:28:10|10584.5|10581.7|10581.9|10579.1|10585.4|10582.6|10581.8|10579|10
1652401700000|2022-05-13 00:28:20|10582.9|10580.1|10581.9|10579.1|10583.5|10580.6|10580.3|10577.4|9
1652401710000|2022-05-13 00:28:30|10582.6|10578.6|10583.9|10581.1|10584|10581.1|10581.4|10578|3
1652401720000|2022-05-13 00:28:40|10584.6|10580.6|10586.9|10584.1|10587.9|10585.1|10583.4|10580.6|5
1652401730000|2022-05-13 00:28:50|10587|10583|10586.5|10583.7|10587.9|10585.1|10585.9|10582.6|1
1652401740000|2022-05-13 00:29:00|10586.9|10584.1|10588.9|10586.1|10588.9|10586.1|10586.9|10583.6|4
1652401760000|2022-05-13 00:29:20|10588.4|10585.6|10587.8|10585|10590.3|10585.6|10584.9|10580.9|18
1652401770000|2022-05-13 00:29:30|10588.5|10584.5|10587.4|10584.6|10588.9|10586|10586.3|10583.5|4
1652401780000|2022-05-13 00:29:40|10586.8|10584|10586|10583.2|10587.9|10585|10584.8|10581.9|4
1652401790000|2022-05-13 00:29:50|10586.8|10584|10585.8|10583|10587.3|10584|10584.8|10581.9|0
1652401800000|2022-05-13 00:30:00|10586.3|10582.3|10580.2|10577.4|10586.3|10583.1|10580.2|10577.4|9
1652401810000|2022-05-13 00:30:10|10579.2|10576.4|10572.7|10568.7|10580.3|10577.5|10570.2|10567.4|62
1652401820000|2022-05-13 00:30:20|10571|10568.2|10572.6|10569.8|10574.7|10570.8|10570.6|10567.8|3
1652401830000|2022-05-13 00:30:30|10574.6|10571.8|10576.6|10573.8|10577.7|10574.8|10574.6|10570.7|4
1652401840000|2022-05-13 00:30:40|10577.5|10574.7|10578.7|10574.7|10578.7|10574.8|10577.1|10574.3|2
1652401850000|2022-05-13 00:30:50|10578|10575.2|10577.2|10574.4|10578|10575.2|10577.2|10574.4|0
1652401860000|2022-05-13 00:31:00|10576.6|10573.8|10576.8|10574|10579.8|10577|10576.6|10573.3|4
1652401870000|2022-05-13 00:31:10|10577.9|10573.9|10579.5|10575.5|10582.8|10580|10575.8|10571.8|7
1652401880000|2022-05-13 00:31:20|10578.9|10574.9|10578.8|10576|10580|10577|10576.8|10573.9|0
1652401890000|2022-05-13 00:31:30|10579.5|10575.5|10579.5|10575.5|10579.8|10577|10578.8|10575.5|6
1652401900000|2022-05-13 00:31:40|10579.9|10575.9|10581.8|10579|10582.8|10580|10578.8|10575.9|3
1652401910000|2022-05-13 00:31:50|10582.2|10579.4|10586.9|10582.9|10587.3|10584.1|10582.2|10578.9|9
1652401920000|2022-05-13 00:32:00|10587.3|10583.3|10587.3|10583.3|10587.3|10584|10585.5|10581.5|3
1652401940000|2022-05-13 00:32:20|10586.8|10584|10586.2|10583.4|10587.9|10584.6|10585.9|10583.1|6
1652401950000|2022-05-13 00:32:30|10587.4|10584.6|10590.4|10587.6|10590.4|10587.6|10587.4|10584.6|8
1652401960000|2022-05-13 00:32:40|10591.1|10587.1|10591.5|10588.7|10592.5|10589.7|10590.5|10587.1|12
1652401970000|2022-05-13 00:32:50|10592|10589.2|10592|10589.2|10592.1|10589.3|10590.4|10587.6|8
1652401980000|2022-05-13 00:33:00|10592.1|10589.3|10592.1|10588.1|10592.1|10589.3|10590.4|10586.7|5
1652401990000|2022-05-13 00:33:10|||||||||1
1652402000000|2022-05-13 00:33:20|10592|10589.2|10595|10592.2|10595.1|10592.2|10591|10586|20
1652402010000|2022-05-13 00:33:30|10595.5|10592.7|10605.5|10602.7|10608.5|10605.7|10595.5|10592.7|148
1652402020000|2022-05-13 00:33:40|10604.5|10601.5|10606|10603.2|10606.5|10603.7|10604.4|10601.5|18
1652402030000|2022-05-13 00:33:50|10606.5|10603.7|10606.5|10603.7|10608.1|10605.2|10606.5|10603.7|7
1652402040000|2022-05-13 00:34:00|10606|10603.2|10604|10601.2|10606.5|10603.7|10603.5|10600.7|7
1652402050000|2022-05-13 00:34:10|10604.5|10601.7|10602.4|10599.6|10605.1|10602.2|10602|10598.1|20
1652402060000|2022-05-13 00:34:20|10602|10599.2|10600|10597.2|10602.5|10599.2|10599.8|10597|3
1652402070000|2022-05-13 00:34:30|10601|10598.2|10602|10599.2|10603.1|10599.2|10601|10598.1|5
1652402080000|2022-05-13 00:34:40|10602.1|10598.1|10601.6|10598.8|10602.1|10599.2|10601.6|10598.1|0
1652402090000|2022-05-13 00:34:50|10601.8|10599|10602|10599.2|10602|10599.2|10601|10598.2|3
1652402100000|2022-05-13 00:35:00|10602.5|10599.7|10602|10599.2|10602.5|10599.7|10602|10599.2|1
1652402110000|2022-05-13 00:35:10|10601.5|10598.7|10598.8|10596|10601.5|10598.7|10598|10595.2|15
1652402120000|2022-05-13 00:35:20|10598.6|10595.8|10601|10598.2|10603.8|10601|10598.4|10595.1|9
1652402130000|2022-05-13 00:35:30|10600.5|10597.7|10600|10597.2|10601.5|10598.2|10600|10596.5|6
1652402140000|2022-05-13 00:35:40|10600.5|10597.7|10599|10596.2|10601.6|10598.8|10599|10595.7|5
1652402150000|2022-05-13 00:35:50|10599.4|10596.6|10599|10596.2|10600.1|10597.2|10599|10596.1|11
1652402160000|2022-05-13 00:36:00|10598.5|10595.7|10598.5|10595.7|10599|10596.2|10598.5|10595.7|1
1652402170000|2022-05-13 00:36:10|10599|10596.2|10597|10594.2|10599|10596.2|10597|10594.2|4
1652402180000|2022-05-13 00:36:20|10596.6|10593.8|10598|10595.2|10598.1|10595.2|10596|10593.2|6
1652402190000|2022-05-13 00:36:30|10599.4|10596.6|10600|10597.2|10600.1|10597.2|10599|10596.1|4
1652402200000|2022-05-13 00:36:40|10599|10596.2|10598|10595.2|10599|10596.2|10597.9|10595.1|5
1652402210000|2022-05-13 00:36:50|10598.1|10595.3|10598.4|10595.6|10598.4|10595.6|10597.9|10595.1|2
1652402220000|2022-05-13 00:37:00|10597.4|10594.6|10597|10594.2|10600.9|10597.7|10597|10592.2|14
1652402230000|2022-05-13 00:37:10|10598|10595.2|10596.1|10592.1|10598.1|10595.2|10595|10592.1|6
1652402240000|2022-05-13 00:37:20|10595.7|10591.7|10596|10593.2|10597.5|10594.2|10595|10591.1|4
1652402250000|2022-05-13 00:37:30|10596.5|10592.5|10598.1|10594.1|10599.5|10596.2|10596|10592.1|6
1652402260000|2022-05-13 00:37:40|10598.9|10596.1|10594|10591.2|10599|10596.2|10593.5|10590.5|9
1652402270000|2022-05-13 00:37:50|10594.5|10590.5|10594.7|10590.7|10596.6|10591.8|10594|10588.6|1
1652402280000|2022-05-13 00:38:00|10594|10591.2|10594|10591.2|10594.7|10591.2|10594|10590.7|1
1652402290000|2022-05-13 00:38:10|10594.5|10590.5|10591.6|10588.8|10594.5|10591.1|10591|10588.1|10
1652402300000|2022-05-13 00:38:20|10592.5|10588.5|10592|10589.2|10592.5|10589.2|10592|10588.1|1
1652402310000|2022-05-13 00:38:30|10592.7|10588.7|10592|10589.2|10593.5|10590.2|10592|10588.7|2
1652402320000|2022-05-13 00:38:40|10592.3|10589.5|10592|10589.2|10593.5|10590.2|10590|10587.2|9
1652402330000|2022-05-13 00:38:50|10592.5|10589.7|10592.4|10589.6|10592.6|10589.8|10592|10589.2|0
1652402340000|2022-05-13 00:39:00|10592|10589.2|10595.1|10592.3|10595.1|10592.3|10591|10588.1|6
1652402350000|2022-05-13 00:39:10|10595.4|10592.6|10593|10590.2|10595.9|10592.6|10592|10588.7|8
1652402360000|2022-05-13 00:39:20|10592.5|10589.7|10601|10598.2|10602|10599.2|10592|10589.1|44
1652402370000|2022-05-13 00:39:30|10601.8|10599|10600.6|10597.8|10602.1|10599.2|10600.6|10597.5|1
1652402380000|2022-05-13 00:39:40|10601|10598.2|10604|10601.2|10604.1|10601.3|10600.6|10597.8|8
1652402390000|2022-05-13 00:39:50|10603.9|10601.1|10602|10599.2|10604.7|10601.2|10602|10598.1|9
1652402400000|2022-05-13 00:40:00|10602.5|10598.5|10604.5|10601.7|10604.5|10601.7|10601|10598.2|5
1652402410000|2022-05-13 00:40:10|10604|10601.2|10605.6|10602.8|10607.5|10604.7|10603.5|10600.7|11
1652402420000|2022-05-13 00:40:20|10606.1|10603.3|10605.5|10602.7|10606.1|10603.3|10605.5|10602.7|3
1652402430000|2022-05-13 00:40:30|10605.6|10602.8|10606.6|10603.8|10606.6|10603.8|10605.6|10602.8|2
1652402440000|2022-05-13 00:40:40|10607|10604.2|10607|10604.2|10608.5|10605.7|10607|10604.2|2
1652402460000|2022-05-13 00:41:00|10607.7|10603.7|10608.1|10604.1|10608.1|10605.2|10607.6|10603.7|2
1652402470000|2022-05-13 00:41:10|10608.6|10605.8|10610.1|10606.1|10610.5|10607.7|10607|10604.2|18
1652402480000|2022-05-13 00:41:20|10608.3|10604.3|10608|10605.2|10609.5|10606.2|10608|10604.3|3
1652402490000|2022-05-13 00:41:30|10607.9|10605.1|10607.6|10604.8|10608.5|10605.7|10607.5|10604.7|3
1652402500000|2022-05-13 00:41:40|||||||||4
1652402510000|2022-05-13 00:41:50|10607.8|10605|10603.8|10601|10611.5|10608.7|10603.8|10601|49
1652402520000|2022-05-13 00:42:00|10604.5|10600.5|10607.8|10605|10608.4|10605|10604.5|10600.5|6
1652402530000|2022-05-13 00:42:10|10607.4|10604.6|10607.4|10604.6|10607.4|10604.6|10607.4|10604.6|1
1652402540000|2022-05-13 00:42:20|10606.9|10604.1|10607.8|10605|10610.9|10607|10606.9|10604.1|4
1652402550000|2022-05-13 00:42:30|10608.5|10604.5|10607.2|10604.4|10608.5|10605|10607.2|10603.8|0
1652402560000|2022-05-13 00:42:40|10607.5|10603.5|10605.9|10601.9|10607.5|10603.5|10604.2|10601.3|2
1652402570000|2022-05-13 00:42:50|10604.8|10602|10605.3|10602.5|10607.9|10604|10604.8|10601.9|8
1652402580000|2022-05-13 00:43:00|10605.2|10602.4|10603|10600.2|10605.2|10602.4|10601.9|10599.1|7
1652402590000|2022-05-13 00:43:10|10601.8|10599|10600.8|10598|10602.9|10599.5|10598.8|10595.9|12
1652402600000|2022-05-13 00:43:20|10601.2|10598.4|10601.2|10598.4|10602.8|10600|10600.7|10597.9|4
1652402610000|2022-05-13 00:43:30|10601.8|10599|10601.9|10599.1|10601.9|10599.1|10601.2|10598.4|3
1652402620000|2022-05-13 00:43:40|10602.3|10599.5|10605.9|10601.9|10605.9|10601.9|10601.3|10598.5|5
1652402630000|2022-05-13 00:43:50|10605.2|10602.4|10602.8|10600|10605.2|10602.4|10601.8|10598.9|3
1652402640000|2022-05-13 00:44:00|10603.9|10599.9|10603.9|10599.9|10603.9|10600.4|10603.2|10599.5|0
1652402650000|2022-05-13 00:44:10|10602.8|10600|10601.8|10599|10602.9|10600|10601.3|10598.3|0
1652402660000|2022-05-13 00:44:20|10602.5|10598.5|10603.8|10601|10605.3|10602|10602.5|10598.5|0
1652402670000|2022-05-13 00:44:30|10604.3|10600.3|10603.8|10601|10604.3|10601|10603.2|10599.9|1
1652402680000|2022-05-13 00:44:40|10603.6|10600.8|10601.8|10599|10603.9|10600.8|10601.2|10598.4|4
1652402690000|2022-05-13 00:44:50|10602.3|10598.3|10601.8|10599|10602.3|10599|10601.2|10597.9|1
1652402700000|2022-05-13 00:45:00|10602.3|10598.3|10602.3|10598.3|10602.3|10599.4|10600.3|10597.5|10
1652402710000|2022-05-13 00:45:10|10601.2|10598.4|10599.9|10595.9|10601.2|10598.4|10598.8|10595.9|1
1652402720000|2022-05-13 00:45:20|10599.2|10596.4|10599.2|10596.4|10599.2|10596.4|10598.8|10596|0
1652402730000|2022-05-13 00:45:30|10598.8|10596|10600.9|10596.9|10600.9|10597.4|10598.8|10595.9|1
1652402740000|2022-05-13 00:45:40|10599.8|10597|10602.3|10598.3|10602.4|10599|10598.7|10595.9|4
1652402750000|2022-05-13 00:45:50|10601.2|10598.4|10602.2|10599.4|10602.4|10599.6|10601.2|10598.3|2
1652402760000|2022-05-13 00:46:00|10602.7|10598.7|10600.4|10597.6|10602.7|10598.7|10600.4|10597.6|4
1652402770000|2022-05-13 00:46:10|10600.3|10597.5|10601.3|10598.5|10601.3|10598.5|10598.3|10595.5|15
1652402780000|2022-05-13 00:46:20|10600.9|10598.1|10600.8|10598|10601.7|10598.9|10600.8|10597.5|2
1652402790000|2022-05-13 00:46:30|10601.6|10598.8|10603.4|10600.6|10603.9|10601|10600.8|10597.9|2
1652402800000|2022-05-13 00:46:40|10603.8|10601|10604.8|10602|10606.8|10604|10603.2|10599.9|10
1652402810000|2022-05-13 00:46:50|10605.8|10603|10605.8|10603|10605.8|10603|10605.8|10603|1
1652402820000|2022-05-13 00:47:00|10605.9|10603.1|10606.8|10604|10607.3|10604.5|10605.9|10603.1|4
1652402830000|2022-05-13 00:47:10|10607.3|10603.3|10605.8|10603|10607.3|10603.3|10605.8|10602.9|0
1652402840000|2022-05-13 00:47:20|10606.5|10602.5|10605.8|10603|10606.5|10603|10605.8|10602.5|0
1652402860000|2022-05-13 00:47:40|10606.2|10603.4|10606.8|10604|10606.9|10604|10606.2|10602.9|1
1652402870000|2022-05-13 00:47:50|10606.9|10602.9|10607.8|10605|10607.8|10605|10605.8|10602.9|5
1652402880000|2022-05-13 00:48:00|10608.5|10604.5|10604.2|10601.4|10608.9|10605|10604.2|10601.4|7
1652402890000|2022-05-13 00:48:10|10603.9|10601.1|10601.8|10599|10603.9|10601.1|10601.8|10599|5
1652402900000|2022-05-13 00:48:20|10602.3|10598.3|10601.8|10599|10602.3|10599|10601.8|10598.3|2
1652402910000|2022-05-13 00:48:30|||||||||1
1652402930000|2022-05-13 00:48:50|10600.9|10598.1|10601.8|10599|10602.3|10599.5|10600.9|10598.1|1
1652402940000|2022-05-13 00:49:00|10602.3|10598.3|10601.8|10599|10602.3|10599|10601.4|10598.3|1
1652402960000|2022-05-13 00:49:20|10601.2|10598.4|10602.3|10598.3|10602.3|10598.4|10601.2|10598.3|1
1652402970000|2022-05-13 00:49:30|10601.2|10598.4|10602.3|10598.3|10602.3|10599|10601.2|10597.9|3
1652402980000|2022-05-13 00:49:40|10601.8|10599|10602.3|10598.3|10602.3|10599|10601.8|10598.3|1
1652402990000|2022-05-13 00:49:50|10601.6|10598.8|10601.2|10598.4|10602.3|10598.8|10600.7|10597.9|1
1652403000000|2022-05-13 00:50:00|10602.2|10599.4|10601.8|10599|10602.3|10599.4|10601.2|10597.9|2
1652403010000|2022-05-13 00:50:10|10601.3|10598.5|10601.2|10598.4|10601.8|10599|10601.2|10598.4|1
1652403030000|2022-05-13 00:50:30|10600.7|10597.9|10599.6|10596.8|10600.7|10597.9|10598.6|10595.3|10
1652403040000|2022-05-13 00:50:40|10599.2|10596.4|10599.6|10596.8|10600.1|10597.3|10599|10595.7|1
1652403060000|2022-05-13 00:51:00|10600|10597.2|10599|10596.2|10600.6|10597.8|10598.5|10595.7|8
1652403070000|2022-05-13 00:51:10|10598.1|10595.3|10599.6|10596.8|10600.3|10596.8|10598.1|10595.3|30
1652403080000|2022-05-13 00:51:20|10599.4|10596.6|10599.2|10596.4|10599.4|10596.6|10598.2|10595.4|3
1652403090000|2022-05-13 00:51:30|10599.3|10596.5|10599.8|10597|10600.6|10597.8|10599.2|10596.4|19
1652403100000|2022-05-13 00:51:40|10599.5|10596.7|10597.8|10595|10599.5|10596.7|10597.8|10595|2
1652403110000|2022-05-13 00:51:50|10598.3|10595.5|10593.3|10590.5|10598.3|10595.5|10592.4|10589.6|32
1652403120000|2022-05-13 00:52:00|10593.2|10590.4|10591.8|10589|10594.2|10591.4|10591.3|10587.9|14
1652403130000|2022-05-13 00:52:10|10592.4|10589.6|10592.2|10589.4|10593.3|10590.5|10592.2|10589.3|7
1652403140000|2022-05-13 00:52:20|10591.7|10588.9|10590.2|10587.4|10592.2|10589.4|10589.6|10586.7|10
1652403150000|2022-05-13 00:52:30|10590.6|10587.8|10590.2|10587.4|10590.6|10587.8|10590.2|10587.4|0
1652403160000|2022-05-13 00:52:40|10590.7|10587.9|10592.6|10589.8|10593.7|10590.4|10590.7|10587.9|3
1652403170000|2022-05-13 00:52:50|10593|10590.2|10594.3|10590.3|10594.3|10590.7|10593|10590.2|4
1652403180000|2022-05-13 00:53:00|10594.7|10590.7|10594.2|10591.4|10594.7|10591.8|10594.2|10590.7|0
1652403190000|2022-05-13 00:53:10|10595.7|10591.7|10595|10592.2|10595.7|10592.4|10595|10591.7|0
1652403200000|2022-05-13 00:53:20|10595.7|10591.7|10596.6|10593.8|10597.6|10594.8|10595|10591.1|13
1652403210000|2022-05-13 00:53:30|10598.2|10595.4|10598.6|10595.8|10598.6|10595.8|10598.2|10595.4|4
1652403220000|2022-05-13 00:53:40|10598.1|10595.3|10596.6|10593.8|10598.1|10595.3|10596.6|10593.8|3
1652403230000|2022-05-13 00:53:50|10597.7|10593.7|10597.6|10594.8|10597.7|10594.8|10597.2|10593.7|1
1652403240000|2022-05-13 00:54:00|10598.7|10594.7|10602.1|10599.3|10602.1|10599.3|10597.1|10593.7|7
1652403250000|2022-05-13 00:54:10|10604.1|10600.1|10603.6|10600.8|10604.1|10600.8|10601.6|10598.8|5
1652403260000|2022-05-13 00:54:20|10602.8|10600|10603.6|10600.8|10603.6|10600.8|10601.7|10598.9|0
1652403270000|2022-05-13 00:54:30|10603.5|10600.7|10603.1|10600.3|10603.7|10600.8|10602.6|10599.3|7
1652403280000|2022-05-13 00:54:40|10602.6|10599.8|10602.6|10599.8|10602.6|10599.8|10602.1|10599.3|3
1652403290000|2022-05-13 00:54:50|10603.3|10599.3|10606.2|10603.4|10608.7|10605.9|10603.3|10599.3|19
1652403300000|2022-05-13 00:55:00|10605.7|10602.9|10607.2|10604.4|10607.2|10604.4|10604.7|10601.8|17
1652403310000|2022-05-13 00:55:10|10606.8|10604|10605.2|10602.4|10606.8|10604|10605.2|10602.4|7
1652403320000|2022-05-13 00:55:20|10604.6|10601.8|10603.7|10600.9|10604.7|10601.9|10603.1|10600.2|11
1652403340000|2022-05-13 00:55:40|10603.2|10600.4|10601.7|10598.9|10603.7|10600.9|10601.2|10598.4|12
1652403350000|2022-05-13 00:55:50|10601.6|10598.8|10603.7|10600.9|10604.8|10600.9|10601.2|10598.4|12
1652403360000|2022-05-13 00:56:00|10604.2|10601.4|10605.7|10602.9|10605.7|10602.9|10603.7|10600.9|3
1652403370000|2022-05-13 00:56:10|10606.2|10603.4|10606.7|10603.9|10607.7|10604.9|10606.2|10603.4|4
1652403380000|2022-05-13 00:56:20|10606.2|10603.4|10606.2|10603.4|10606.2|10603.4|10606.2|10603.4|0
1652403390000|2022-05-13 00:56:30|10606.7|10603.9|10607.2|10604.4|10607.2|10604.4|10606.2|10603.4|3
1652403400000|2022-05-13 00:56:40|10606.7|10603.9|10607.7|10604.9|10607.7|10604.9|10606.2|10603.4|20
1652403410000|2022-05-13 00:56:50|10607.8|10603.8|10608.9|10606.1|10609.3|10606.5|10606.7|10603.8|9
1652403420000|2022-05-13 00:57:00|10609.3|10606.5|10608.7|10605.9|10611.7|10608.9|10608.7|10605.9|15
1652403430000|2022-05-13 00:57:10|10609.7|10606.9|10607.1|10604.3|10609.7|10606.9|10606.7|10603.9|9
1652403440000|2022-05-13 00:57:20|10607.2|10604.4|10607.7|10604.9|10609.3|10606.5|10607.2|10604.4|2
1652403450000|2022-05-13 00:57:30|||||||||2
1652403460000|2022-05-13 00:57:40|10607.2|10604.4|10607.2|10603.2|10607.2|10604.4|10605.7|10602.9|2
1652403470000|2022-05-13 00:57:50|10606.5|10603.7|10606.7|10603.9|10606.7|10603.9|10606.1|10603.3|2
1652403480000|2022-05-13 00:58:00|10607.2|10604.4|10606.8|10604|10607.2|10604.4|10606.1|10603.3|2
1652403490000|2022-05-13 00:58:10|10607.3|10604.5|10608.2|10604.2|10608.2|10604.9|10607.3|10603.8|5
1652403500000|2022-05-13 00:58:20|10607.7|10604.9|10607.7|10604.9|10607.7|10604.9|10607.7|10604.9|0
1652403510000|2022-05-13 00:58:30|10607.8|10605|10604.5|10601.7|10608.1|10605.3|10604.5|10601.6|22
1652403520000|2022-05-13 00:58:40|10605.6|10601.6|10605.5|10602.7|10605.6|10602.7|10604.5|10601.6|4
1652403540000|2022-05-13 00:59:00|10605|10602.2|10606.5|10603.7|10607.6|10604.1|10605|10602.2|8
1652403570000|2022-05-13 00:59:30|10608.8|10606|10611.5|10608.7|10611.5|10608.7|10608.8|10606|9
1652403580000|2022-05-13 00:59:40|10611.6|10608.8|10610.7|10607.9|10614.7|10611.9|10610.7|10607.9|72
1652403590000|2022-05-13 00:59:50|10611.2|10608.4|10610.7|10607.9|10611.7|10608.9|10610.7|10607.9|3
1652403600000|2022-05-13 01:00:00|10610.9|10608.1|10593|10590.2|10611.5|10608.7|10593|10590.2|139
1652403610000|2022-05-13 01:00:10|10593.5|10590.7|10612.2|10609.4|10614.3|10611.5|10593.5|10590.7|48
1652403620000|2022-05-13 01:00:20|10613|10610.2|10606.6|10603.8|10613.1|10610.3|10606.1|10602.8|34
1652403630000|2022-05-13 01:00:30|10606.5|10603.7|10610|10606|10612.2|10609.3|10605.6|10602.8|14
1652403640000|2022-05-13 01:00:40|10609.4|10606.6|10608.5|10605.7|10612.2|10609.4|10607|10604.2|19
1652403650000|2022-05-13 01:00:50|10610.4|10607.6|10612.7|10609.9|10614.2|10610.8|10610.3|10607.2|27
1652403660000|2022-05-13 01:01:00|10612.9|10610.1|10611.1|10608.3|10613.8|10610.9|10607.1|10604.3|65
1652403670000|2022-05-13 01:01:10|10610.7|10607.9|10608.7|10605.9|10612.8|10609.4|10608.7|10605.9|7
1652403680000|2022-05-13 01:01:20|10608.2|10605.4|10609|10605|10609|10605.9|10608.1|10605|5
1652403690000|2022-05-13 01:01:30|10608.3|10605.5|10608.5|10605.7|10610.2|10606.7|10607.9|10605|5
1652403700000|2022-05-13 01:01:40|10607.7|10604.9|10608.7|10605.9|10608.7|10605.9|10605.5|10602.7|10
1652403710000|2022-05-13 01:01:50|10608.1|10605.3|10608.8|10606|10610.7|10607.9|10607.5|10604.7|8
1652403720000|2022-05-13 01:02:00|10609.2|10606.4|10616.7|10613.9|10620.7|10617.9|10608.1|10605.2|74
1652403730000|2022-05-13 01:02:10|10616.3|10613.5|10631.7|10628.9|10631.8|10629|10616.1|10613.3|104
1652403740000|2022-05-13 01:02:20|10633.2|10630.4|10635.7|10632.9|10637.8|10634.9|10631.2|10628.4|60
1652403750000|2022-05-13 01:02:30|10635.2|10632.4|10631.7|10628.9|10636.7|10633.9|10630.7|10627.8|40
1652403760000|2022-05-13 01:02:40|10631.6|10628.8|10632.7|10629.9|10634.7|10631.9|10631.2|10628.4|71
1652403770000|2022-05-13 01:02:50|10632.4|10629.6|10630.7|10627.9|10633.2|10630.4|10630.6|10627.8|14
1652403780000|2022-05-13 01:03:00|10631.2|10628.4|10633.9|10631.1|10635.7|10632.9|10631.2|10628.4|31
1652403790000|2022-05-13 01:03:10|10635.2|10631.2|10637.7|10634.9|10637.7|10634.9|10631.7|10628.9|16
1652403800000|2022-05-13 01:03:20|10637.8|10633.8|10638.2|10635.4|10638.2|10635.4|10634.6|10631.8|21
1652403810000|2022-05-13 01:03:30|10638.1|10635.3|10640.7|10637.9|10641.2|10638.1|10637.7|10634.2|42
1652403820000|2022-05-13 01:03:40|10640.2|10637.4|10639.6|10636.8|10642.2|10639.4|10639.6|10635.8|23
1652403830000|2022-05-13 01:03:50|10639.7|10636.9|10639.2|10636.4|10641.2|10637.9|10638.1|10635|11
1652403840000|2022-05-13 01:04:00|10639.1|10636.3|10639.1|10636.3|10639.3|10636.5|10638.2|10635.4|3
1652403850000|2022-05-13 01:04:10|10639.2|10636.4|10643.7|10640.9|10644.4|10641.4|10639.2|10636.4|54
1652403860000|2022-05-13 01:04:20|10644.2|10640.2|10645.3|10642.5|10647.2|10644.3|10643.7|10640.2|21
1652403870000|2022-05-13 01:04:30|10645.7|10642.9|10648.7|10645.9|10650.7|10647.9|10645.2|10642.4|29
1652403880000|2022-05-13 01:04:40|10648.8|10646|10648.1|10645.3|10651.7|10648.9|10647.3|10644.5|65
1652403890000|2022-05-13 01:04:50|10648.2|10645.4|10647.9|10645.1|10652.2|10649.4|10645.7|10642.8|36
1652403900000|2022-05-13 01:05:00|10648.7|10645.9|10644.7|10641.9|10648.7|10645.9|10644|10641.2|17
1652403910000|2022-05-13 01:05:10|10644.1|10641.3|10643.2|10639.2|10647.3|10642.4|10641.7|10638.9|20
1652403920000|2022-05-13 01:05:20|10643.1|10640.3|10642.1|10639.3|10645.2|10642.4|10641.3|10638.5|11
1652403930000|2022-05-13 01:05:30|10641.7|10638.9|10641.1|10638.3|10642.2|10638.9|10641.1|10638.2|7
1652403940000|2022-05-13 01:05:40|10640.8|10636.8|10640.1|10637.3|10641.1|10638.3|10639.1|10636.2|9
1652403950000|2022-05-13 01:05:50|10640.3|10637.5|10636.3|10633.5|10640.7|10637.9|10636.3|10633.2|9
1652403960000|2022-05-13 01:06:00|10636.7|10633.9|10637.8|10633.8|10641.2|10637.5|10635.5|10632.7|9
1652403970000|2022-05-13 01:06:10|10637.1|10634.3|10638.1|10635.3|10639.2|10635.9|10636.7|10633.9|11
1652403980000|2022-05-13 01:06:20|10637.9|10635.1|10637.1|10634.3|10638.2|10635.1|10636.7|10633.8|5
1652403990000|2022-05-13 01:06:30|10637|10634.2|10638.9|10636.1|10640.4|10637.1|10636.1|10633.3|74
1652404000000|2022-05-13 01:06:40|10638.8|10636|10637.7|10634.9|10639.8|10636.2|10636.7|10633.9|7
1652404010000|2022-05-13 01:06:50|10638.2|10634.2|10642.1|10639.3|10642.2|10639.4|10636.7|10633.9|8
1652404020000|2022-05-13 01:07:00|10642.2|10638.2|10637.1|10634.3|10642.2|10638.8|10636.7|10633.9|8
1652404030000|2022-05-13 01:07:10|10637|10634.2|10641.7|10638.9|10641.7|10638.9|10636.5|10633.7|19
1652404040000|2022-05-13 01:07:20|10642.2|10638.2|10641.1|10638.3|10642.2|10639.4|10640.7|10637.2|13
1652404050000|2022-05-13 01:07:30|10641.7|10638.9|10645.7|10642.9|10645.7|10642.9|10641.1|10637.8|16
1652404060000|2022-05-13 01:07:40|10646.7|10643.9|10650.7|10647.9|10650.7|10647.9|10646.7|10643.9|30
1652404070000|2022-05-13 01:07:50|10651.2|10648.4|10652.1|10649.3|10656.4|10653.6|10651.2|10648.4|114
1652404080000|2022-05-13 01:08:00|10653.2|10649.2|10651.3|10648.5|10653.2|10649.9|10649.1|10646.3|20
1652404090000|2022-05-13 01:08:10|10651.7|10648.9|10648.7|10645.9|10653.2|10649.9|10648.1|10645.3|14
1652404100000|2022-05-13 01:08:20|10650.2|10646.2|10649.2|10645.2|10651.8|10648.4|10645.7|10642.9|40
1652404110000|2022-05-13 01:08:30|10648.6|10645.8|10649.7|10646.9|10651.7|10648.9|10647.7|10644.9|16
1652404120000|2022-05-13 01:08:40|10649.9|10647.1|10652.3|10649.5|10652.3|10649.5|10648.7|10645.9|7
1652404130000|2022-05-13 01:08:50|10652.8|10650|10654.7|10651.9|10655.2|10652.4|10652.2|10649.4|21
1652404140000|2022-05-13 01:09:00|10654.2|10651.4|10655.2|10651.2|10656.3|10653.5|10652.7|10649.9|20
1652404150000|2022-05-13 01:09:10|10654.3|10651.5|10654.7|10651.9|10656.7|10653.9|10654.3|10651.5|10
1652404160000|2022-05-13 01:09:20|10654.8|10650.8|10651.7|10648.9|10654.8|10651.4|10650.7|10647.4|8
1652404170000|2022-05-13 01:09:30|10651.2|10648.4|10646.7|10643.9|10651.7|10648.9|10646.7|10643.9|16
1652404180000|2022-05-13 01:09:40|10647.2|10644.4|10651.7|10648.9|10651.7|10648.9|10646.7|10643.9|7
1652404190000|2022-05-13 01:09:50|10652.5|10649.7|10657.7|10654.9|10657.7|10654.9|10652.5|10649.7|24
1652404200000|2022-05-13 01:10:00|10656.7|10653.9|10652.7|10649.9|10657.2|10653.9|10649.7|10646.9|16
1652404210000|2022-05-13 01:10:10|10652.8|10648.8|10654.1|10651.3|10654.7|10651.9|10652.1|10648.8|10
1652404220000|2022-05-13 01:10:20|10655.7|10652.9|10656.7|10653.9|10659.3|10656.5|10655.7|10652.9|25
1652404230000|2022-05-13 01:10:30|10657.7|10654.9|10655.7|10652.9|10658.7|10655.9|10655.7|10652.8|11
1652404240000|2022-05-13 01:10:40|10656.2|10653.4|10657.1|10654.3|10658.1|10655.3|10656.1|10653.2|18
1652404250000|2022-05-13 01:10:50|10658.6|10654.6|10660.1|10657.3|10660.7|10657.9|10658.1|10654.6|20
1652404260000|2022-05-13 01:11:00|10659.6|10656.8|10658.5|10655.7|10661.7|10658.9|10658.5|10655.7|26
1652404270000|2022-05-13 01:11:10|10658.6|10655.8|10660.5|10657.7|10660.5|10657.7|10658.1|10655.3|9
1652404280000|2022-05-13 01:11:20|10660.6|10656.6|10655.3|10652.5|10660.6|10657.1|10655.3|10650.7|18
1652404290000|2022-05-13 01:11:30|10654.1|10651.3|10654.5|10651.7|10654.5|10651.7|10652.9|10649.6|3
1652404300000|2022-05-13 01:11:40|10654.3|10651.5|10655.1|10652.3|10656.6|10653.8|10653.8|10651|11
1652404310000|2022-05-13 01:11:50|10654.6|10651.8|10654.1|10651.3|10655.8|10652.3|10652|10649.2|11
1652404320000|2022-05-13 01:12:00|10654.2|10651.4|10655.2|10651.2|10655.5|10652.7|10653.1|10650.3|7
1652404330000|2022-05-13 01:12:10|10654.7|10651.9|10657.1|10654.3|10661.2|10658.3|10654.7|10651.9|40
1652404340000|2022-05-13 01:12:20|10658.1|10655.3|10660.1|10657.3|10661.1|10658.3|10658.1|10654.8|16
1652404350000|2022-05-13 01:12:30|10660|10657.2|10659.2|10655.2|10660.6|10657.7|10657.1|10653.8|13
1652404360000|2022-05-13 01:12:40|10658.1|10655.3|10662.2|10659.4|10668.6|10665.3|10658.1|10655.3|143
1652404370000|2022-05-13 01:12:50|10662.7|10659.9|10668.2|10665.4|10668.6|10665.8|10662.6|10659.8|17
1652404380000|2022-05-13 01:13:00|10668.1|10665.3|10664.5|10661.7|10669.2|10666.4|10664.5|10661.7|68
1652404390000|2022-05-13 01:13:10|10664.7|10661.9|10668.6|10665.8|10669.2|10666.4|10664.5|10661.7|32
1652404400000|2022-05-13 01:13:20|10668.7|10665.9|10668.5|10665.7|10669.8|10667|10665.1|10662.3|189
1652404410000|2022-05-13 01:13:30|10667.5|10664.7|10667.5|10664.7|10669.5|10666.7|10664.5|10661.7|42
1652404420000|2022-05-13 01:13:40|10669|10665|10669.5|10666.7|10670|10667.2|10666.9|10664.1|14
1652404430000|2022-05-13 01:13:50|10670.2|10666.2|10672|10669.2|10672|10669.2|10669.5|10666.2|7
1652404440000|2022-05-13 01:14:00|10672.1|10669.3|10673.9|10671.1|10674.6|10671.8|10672|10669|48
1652404450000|2022-05-13 01:14:10|10674|10671.2|10673|10670.2|10674.6|10671.8|10670.5|10667.7|36
1652404460000|2022-05-13 01:14:20|10672.9|10670.1|10673.9|10671.1|10674.1|10671.3|10672.1|10669|9
1652404470000|2022-05-13 01:14:30|10673.5|10670.7|10675.5|10672.7|10676|10673.2|10673.5|10670.6|25
1652404480000|2022-05-13 01:14:40|10675.6|10672.8|10673.4|10670.6|10676.6|10673.8|10672.8|10670|48
1652404490000|2022-05-13 01:14:50|10673|10670.2|10671|10668.2|10675.5|10672.7|10671|10668.2|17
1652404500000|2022-05-13 01:15:00|10671.5|10668.7|10667.9|10665.1|10671.5|10668.7|10666.5|10663.7|23
1652404510000|2022-05-13 01:15:10|10667.4|10664.6|10663.5|10660.7|10668|10664.7|10662.9|10660.1|26
1652404520000|2022-05-13 01:15:20|10663.4|10660.6|10665.5|10662.7|10666.5|10663.7|10661|10658.2|48
1652404530000|2022-05-13 01:15:30|10665|10662.2|10666.5|10663.7|10666.5|10663.7|10663.5|10660.7|9
1652404540000|2022-05-13 01:15:40|10666.1|10663.3|10670.1|10667.3|10670.5|10667.7|10665.5|10662.7|9
1652404550000|2022-05-13 01:15:50|10670.3|10667.5|10671.5|10668.7|10672.5|10669.7|10669.4|10666.6|2
1652404560000|2022-05-13 01:16:00|10671.1|10668.3|10665.5|10662.7|10671.6|10668.7|10665|10662.2|44
1652404570000|2022-05-13 01:16:10|10665.9|10663.1|10666.5|10663.7|10666.5|10663.7|10664.9|10662.1|13
1652404580000|2022-05-13 01:16:20|10666.9|10664.1|10657|10653|10666.9|10664.1|10655.9|10652.2|62
1652404590000|2022-05-13 01:16:30|10656.4|10653.6|10655.5|10652.7|10657|10653.7|10653.5|10650.2|12
1652404600000|2022-05-13 01:16:40|10655|10652.2|10655.7|10652.9|10657.5|10654.7|10655|10652.2|4
1652404610000|2022-05-13 01:16:50|10654.9|10652.1|10660.5|10657.7|10661.2|10657.8|10654.9|10652.1|20
1652404620000|2022-05-13 01:17:00|10660.3|10657.5|10658.5|10655.7|10660.3|10657.5|10658.5|10655.7|7
1652404630000|2022-05-13 01:17:10|10659.2|10655.2|10661.9|10659.1|10663|10660|10659.1|10655.2|7
1652404640000|2022-05-13 01:17:20|10661.4|10658.6|10662.9|10660.1|10665|10661.7|10661.4|10658.6|7
1652404650000|2022-05-13 01:17:30|10661.9|10659.1|10664.1|10661.3|10664.5|10661.7|10661.5|10658.7|7
1652404660000|2022-05-13 01:17:40|10664.5|10661.7|10667.5|10664.7|10667.5|10664.7|10664.5|10661.7|7
1652404670000|2022-05-13 01:17:50|10666.6|10663.8|10664|10661.2|10667.2|10663.8|10664|10661.2|3
1652404680000|2022-05-13 01:18:00|10664.4|10661.6|10662.5|10659.7|10666.5|10663.7|10662.5|10659.7|14
1652404690000|2022-05-13 01:18:10|10662.3|10659.5|10661.5|10658.7|10663|10659.7|10661.5|10658.7|1
1652404700000|2022-05-13 01:18:20|10661.3|10658.5|10663.1|10660.3|10663.9|10661.1|10660.5|10657.6|20
1652404710000|2022-05-13 01:18:30|10663.5|10660.7|10663.3|10660.5|10665.4|10662.1|10662.5|10659.2|16
1652404720000|2022-05-13 01:18:40|10663.4|10659.4|10661.9|10659.1|10663.4|10660.1|10659.8|10657|6
1652404730000|2022-05-13 01:18:50|10661.8|10659|10658.3|10655.5|10661.8|10659|10657.9|10654.4|49
1652404740000|2022-05-13 01:19:00|10658.8|10654.8|10655.3|10652.5|10658.8|10655.5|10655.3|10652.5|11
1652404750000|2022-05-13 01:19:10|10655.8|10651.8|10653.3|10650.5|10656.4|10653.5|10652.8|10650|14
1652404760000|2022-05-13 01:19:20|10653.7|10650.9|10655.3|10652.5|10656|10653|10653.7|10650.9|10
1652404770000|2022-05-13 01:19:30|10658.3|10655.5|10656.3|10653.5|10658.3|10655.5|10655.8|10653|23
1652404780000|2022-05-13 01:19:40|10658.3|10655.5|10658.7|10655.9|10658.7|10655.9|10657.9|10654.4|3
1652404790000|2022-05-13 01:19:50|10658.3|10655.5|10659.3|10656.5|10660.1|10657.3|10658.3|10655.5|0
1652404800000|2022-05-13 01:20:00|10660.4|10656.4|10653.3|10650.5|10660.4|10657.5|10653.3|10650.5|11
1652404810000|2022-05-13 01:20:10|10654.3|10651.5|10653.3|10650.5|10655.8|10652.4|10652.8|10650|9
1652404820000|2022-05-13 01:20:20|10653.4|10649.4|10656.3|10653.5|10656.3|10653.5|10650.8|10648|17
1652404830000|2022-05-13 01:20:30|10656.2|10653.4|10653.1|10650.3|10656.2|10653.4|10652.3|10649.5|3
1652404840000|2022-05-13 01:20:40|10652.7|10649.9|10650.7|10647.9|10652.7|10649.9|10649.8|10646.4|16
1652404850000|2022-05-13 01:20:50|10650.3|10647.5|10648.3|10645.5|10651.1|10648.3|10648.2|10645.4|8
1652404860000|2022-05-13 01:21:00|10648.4|10645.6|10651.7|10648.9|10654.2|10651.4|10648.4|10645.6|16
1652404870000|2022-05-13 01:21:10|10651.4|10648.6|10651.3|10648.5|10652.4|10649.5|10651.3|10648.4|2
1652404880000|2022-05-13 01:21:20|10651.8|10649|10650.2|10647.4|10653.8|10650.5|10650.2|10647.4|5
1652404890000|2022-05-13 01:21:30|10650.3|10647.5|10650.2|10647.4|10650.3|10647.5|10649.7|10646.9|3
1652404900000|2022-05-13 01:21:40|10650.4|10647.6|10651.2|10648.4|10651.2|10648.4|10650.4|10647.6|4
1652404910000|2022-05-13 01:21:50|10651.3|10648.5|10652.2|10649.4|10654.8|10651.4|10650.7|10647.9|13
1652404920000|2022-05-13 01:22:00|10652.7|10648.7|10651.6|10648.8|10652.7|10648.8|10646.6|10643.8|30
1652404930000|2022-05-13 01:22:10|10651.5|10648.7|10649.2|10646.4|10651.5|10648.7|10648.2|10645.4|2
1652404940000|2022-05-13 01:22:20|10648.2|10645.4|10648.2|10645.4|10648.2|10645.4|10648.2|10645.4|0
1652404950000|2022-05-13 01:22:30|10648.9|10644.9|10648.2|10645.4|10648.9|10645.4|10648.2|10644.9|0
1652404960000|2022-05-13 01:22:40|10648.3|10644.3|10647.3|10643.3|10648.3|10644.8|10646.2|10642.9|2
1652404970000|2022-05-13 01:22:50|10646.8|10644|10646.2|10643.4|10647.7|10644.9|10646.2|10643.3|4
1652404980000|2022-05-13 01:23:00|10646.3|10642.3|10642.8|10640|10646.3|10642.9|10640.2|10637.3|18
1652404990000|2022-05-13 01:23:10|10643.3|10639.3|10638|10635.2|10643.9|10640.9|10637.9|10635.1|36
1652405000000|2022-05-13 01:23:20|10638.5|10635.7|10640.9|10636.9|10640.9|10637.8|10636.2|10633.4|16
1652405010000|2022-05-13 01:23:30|10640.2|10637.4|10640.2|10637.4|10641.2|10638.4|10639.2|10636.4|5
1652405020000|2022-05-13 01:23:40|10641.2|10638.4|10640.4|10637.6|10641.2|10638.4|10640.4|10637.6|2
1652405030000|2022-05-13 01:23:50|10640.2|10637.4|10642.6|10639.8|10643.3|10640.4|10638.6|10635.8|12
1652405040000|2022-05-13 01:24:00|10642.3|10638.3|10642|10639.2|10644.3|10640.8|10641.1|10638.3|6
1652405050000|2022-05-13 01:24:10|10641.6|10638.8|10639.6|10636.8|10641.9|10639|10639.6|10636.8|4
1652405060000|2022-05-13 01:24:20|10639.8|10637|10639.6|10636.8|10640.2|10637.4|10639.2|10635.9|2
1652405070000|2022-05-13 01:24:30|10639.2|10636.4|10638|10635.2|10640.1|10637.3|10636.6|10633.3|20
1652405080000|2022-05-13 01:24:40|10637.9|10635.1|10636.6|10633.8|10638|10635.2|10636|10633.2|5
1652405090000|2022-05-13 01:24:50|10636.8|10634|10635.6|10632.8|10637.9|10634.4|10635.6|10632.8|12
1652405100000|2022-05-13 01:25:00|10635.1|10632.3|10637.8|10635|10638.4|10635.1|10634.1|10631.3|8
1652405110000|2022-05-13 01:25:10|10637.6|10634.8|10643.8|10641|10646.1|10643.3|10637.6|10634.8|19
1652405120000|2022-05-13 01:25:20|10645.2|10642.4|10645.7|10642.9|10645.7|10642.9|10644.8|10641.3|5
1652405130000|2022-05-13 01:25:30|10644.2|10641.4|10642.2|10639.4|10645.2|10642.4|10642.2|10639.3|5
1652405140000|2022-05-13 01:25:40|10642.9|10638.9|10642.6|10639.8|10644.2|10641.4|10642.2|10638.9|6
1652405150000|2022-05-13 01:25:50|10642.2|10639.4|10641.8|10639|10643.3|10640|10639.6|10636.8|18
1652405160000|2022-05-13 01:26:00|10642.6|10639.8|10643.2|10640.4|10643.2|10640.4|10640.6|10637.8|6
1652405170000|2022-05-13 01:26:10|10643.7|10639.7|10646.2|10643.4|10646.2|10643.4|10640.2|10636.7|14
1652405180000|2022-05-13 01:26:20|10646.8|10644|10651.7|10648.9|10652.2|10649.4|10646.8|10644|16
1652405190000|2022-05-13 01:26:30|10652.1|10649.3|10651.2|10648.4|10653.7|10650.4|10650.7|10647.9|3
1652405200000|2022-05-13 01:26:40|10651.3|10648.5|10653.6|10650.8|10654.7|10651.4|10651.1|10647.9|4
1652405210000|2022-05-13 01:26:50|10653.5|10650.7|10650.6|10647.8|10653.9|10651.1|10650.1|10647.3|6
1652405220000|2022-05-13 01:27:00|10649.6|10646.8|10648.6|10645.8|10650.1|10647.3|10648.6|10645.8|4
1652405230000|2022-05-13 01:27:10|10648.1|10645.3|10643.6|10640.8|10648.1|10645.3|10643.6|10640.8|4
1652405240000|2022-05-13 01:27:20|10644.1|10640.1|10644.1|10640.1|10644.6|10641.8|10642.6|10639.1|9
1652405250000|2022-05-13 01:27:30|10643.6|10640.8|10642.2|10639.4|10643.6|10640.8|10641.5|10638.6|3
1652405260000|2022-05-13 01:27:40|10641.6|10638.8|10644.6|10641.8|10644.6|10641.8|10641.6|10638.3|2
1652405270000|2022-05-13 01:27:50|10644.2|10641.4|10639.6|10636.8|10644.2|10641.4|10639.6|10636.8|4
1652405280000|2022-05-13 01:28:00|10639.7|10635.7|10644|10641.2|10644.6|10641.8|10639|10635.7|20
1652405290000|2022-05-13 01:28:10|10644.5|10640.5|10643.6|10640.8|10644.5|10640.8|10640.6|10637.7|9
1652405300000|2022-05-13 01:28:20|10644.1|10640.1|10643.6|10640.8|10644.1|10640.8|10640.6|10637.8|2
1652405310000|2022-05-13 01:28:30|10643.8|10641|10641.6|10638.8|10644.6|10641.8|10640.6|10637.7|3
1652405320000|2022-05-13 01:28:40|10642.1|10638.1|10643.6|10640.8|10643.6|10640.8|10638.6|10635.3|2
1652405330000|2022-05-13 01:28:50|10644.6|10641.8|10646.6|10643.8|10646.6|10643.8|10643.6|10640.8|3
1652405340000|2022-05-13 01:29:00|10647.1|10643.1|10646.6|10643.8|10647.9|10644.4|10645.1|10642.3|3
1652405350000|2022-05-13 01:29:10|10646.4|10643.6|10646.7|10642.7|10646.7|10643.8|10644.2|10641.4|3
1652405360000|2022-05-13 01:29:20|10646.5|10642.5|10648.6|10645.8|10649.2|10646.4|10645.6|10642.1|13
1652405370000|2022-05-13 01:29:30|10647.2|10644.4|10646.8|10644|10651.2|10648.4|10646.7|10643.9|17
1652405380000|2022-05-13 01:29:40|10647.7|10643.7|10650.6|10647.8|10652.7|10648.8|10647.7|10643.7|14
1652405390000|2022-05-13 01:29:50|10651.1|10648.3|10653.6|10650.8|10655.4|10652.6|10651.1|10648.3|6
1652405400000|2022-05-13 01:30:00|10654.6|10651.8|10653.6|10650.8|10658.7|10655.8|10653.6|10650.8|21
1652405410000|2022-05-13 01:30:10|10654|10651.2|10651.1|10647.1|10654.1|10651.2|10650.6|10647.1|6
1652405420000|2022-05-13 01:30:20|10650.7|10646.7|10646.6|10643.8|10650.7|10647.3|10646.6|10643.8|8
1652405430000|2022-05-13 01:30:30|10646|10643.2|10647.6|10644.8|10647.6|10644.8|10645.9|10643.1|6
1652405440000|2022-05-13 01:30:40|10648.1|10644.1|10646.6|10643.8|10648.1|10644.7|10644.2|10641.4|8
1652405450000|2022-05-13 01:30:50|10646.8|10644|10646.6|10643.8|10647.3|10644|10646.6|10643.3|1
1652405460000|2022-05-13 01:31:00|10645.7|10642.9|10639.6|10636.8|10646.2|10643.4|10639.6|10636.8|10
1652405470000|2022-05-13 01:31:10|10641.1|10638.3|10641.6|10638.8|10642.1|10639.3|10641.1|10637.7|6
1652405480000|2022-05-13 01:31:20|10638.4|10635.6|10637.7|10634.9|10639.2|10636.4|10637.2|10634.4|40
1652405490000|2022-05-13 01:31:30|10638.2|10635.4|10639.2|10636.4|10641.7|10638.9|10638.2|10635.4|6
1652405500000|2022-05-13 01:31:40|10639|10636.2|10639.2|10636.4|10639.7|10636.4|10637.7|10634.9|1
1652405510000|2022-05-13 01:31:50|10633.9|10631.1|10636.2|10633.4|10636.3|10633.4|10631.2|10628.4|59
1652405520000|2022-05-13 01:32:00|10636.7|10632.7|10632.7|10629.9|10636.7|10633.4|10632.7|10629.9|6
1652405530000|2022-05-13 01:32:10|10632.8|10630|10621.2|10618.4|10633.2|10630.4|10618.3|10614.9|172
1652405540000|2022-05-13 01:32:20|10621.4|10618.6|10616.4|10613.6|10622.7|10619.9|10616.3|10613.1|50
1652405550000|2022-05-13 01:32:30|10617.4|10614.6|10619.8|10617|10620.3|10617.5|10617.4|10614.1|32
1652405560000|2022-05-13 01:32:40|10620.5|10616.5|10622.8|10620|10625|10621|10619.8|10615.9|6
1652405570000|2022-05-13 01:32:50|10623.5|10619.5|10624.2|10621.4|10626.3|10622.8|10621.8|10617.9|18
1652405580000|2022-05-13 01:33:00|10624.3|10620.3|10624.2|10621.4|10624.3|10621.4|10621.7|10617.9|11
1652405590000|2022-05-13 01:33:10|10624.3|10621.5|10623.2|10620.4|10624.9|10621.8|10622.8|10619.3|7
1652405600000|2022-05-13 01:33:20|10623.4|10620.6|10621.8|10619|10625.3|10622.4|10621.2|10617.5|6
1652405610000|2022-05-13 01:33:30|10622.2|10619.4|10621.8|10619|10624.4|10621.5|10621.8|10618.7|7
1652405620000|2022-05-13 01:33:40|10622.4|10618.4|10621.4|10618.6|10623.1|10620.2|10621.4|10618.1|11
1652405630000|2022-05-13 01:33:50|10621.8|10619|10624.4|10621.6|10624.4|10621.6|10621.4|10618.1|2
1652405640000|2022-05-13 01:34:00|10624.9|10622.1|10624.4|10621.6|10626.4|10623.6|10623|10619.5|8
1652405650000|2022-05-13 01:34:10|10623.9|10621.1|10623.4|10620.6|10625.9|10623.1|10623.4|10620.6|7
1652405660000|2022-05-13 01:34:20|10623.8|10621|10624.4|10621.6|10626.5|10623.6|10623.8|10621|5
1652405670000|2022-05-13 01:34:30|10625.1|10621.1|10626.4|10623.6|10627.4|10624.6|10624|10620.5|7
1652405680000|2022-05-13 01:34:40|10626.3|10622.3|10625.4|10622.6|10626.3|10623.1|10623.9|10621.1|10
1652405690000|2022-05-13 01:34:50|10624.9|10622.1|10621.4|10618.6|10624.9|10622.1|10620.5|10617.7|8
1652405700000|2022-05-13 01:35:00|10622.4|10619.6|10622.4|10619.6|10623.4|10620.6|10621.4|10618.5|1
1652405710000|2022-05-13 01:35:10|10623|10620.2|10623|10620.2|10623.9|10620.6|10621.4|10618.6|3
1652405720000|2022-05-13 01:35:20|10623.4|10620.6|10622.4|10619.6|10623.9|10620.6|10621.4|10618.6|3
1652405730000|2022-05-13 01:35:30|10622.5|10618.5|10617.8|10615|10623.5|10620.6|10617.8|10615|12
1652405740000|2022-05-13 01:35:40|10617.4|10614.6|10614.3|10611.5|10617.4|10614.6|10614.3|10611.5|10
1652405750000|2022-05-13 01:35:50|10613.9|10609.9|10611.2|10608.4|10613.9|10610.6|10609.2|10605.9|44
1652405760000|2022-05-13 01:36:00|10611.1|10608.3|10615.2|10612.4|10615.2|10612.4|10611.1|10608.3|5
1652405770000|2022-05-13 01:36:10|10615.1|10612.3|10617.2|10614.4|10619.7|10616.4|10615.1|10612.3|12
1652405780000|2022-05-13 01:36:20|10617.3|10614.5|10615.2|10612.4|10617.3|10614.5|10615.2|10612.3|6
1652405790000|2022-05-13 01:36:30|10615.3|10611.3|10613.3|10609.3|10615.3|10612.4|10611.2|10607.9|5
1652405800000|2022-05-13 01:36:40|10612.6|10609.8|10613.2|10610.4|10613.7|10610.9|10612.2|10609.4|2
1652405810000|2022-05-13 01:36:50|10611.6|10608.8|10612.8|10610|10613.7|10610.5|10611.2|10608.3|9
1652405820000|2022-05-13 01:37:00|10613.6|10610.8|10607.7|10604.9|10614.1|10610.8|10607.7|10604.9|12
1652405830000|2022-05-13 01:37:10|10607.8|10605|10604.6|10601.8|10611.2|10608.4|10604.6|10601.3|16
1652405840000|2022-05-13 01:37:20|10605.7|10601.7|10606.2|10603.4|10608.3|10604.8|10604.6|10601.7|10
1652405850000|2022-05-13 01:37:30|10606.4|10603.6|10607.2|10604.4|10610.2|10607.4|10606.4|10603.3|7
1652405860000|2022-05-13 01:37:40|10608.2|10605.4|10608.2|10605.4|10608.9|10606|10607.7|10604.9|8
1652405870000|2022-05-13 01:37:50|10607.7|10604.9|10608.2|10605.4|10608.7|10605.9|10607.2|10604.4|3
1652405880000|2022-05-13 01:38:00|10608.3|10605.5|10611.3|10607.3|10615.2|10612.4|10608.2|10605.4|16
1652405890000|2022-05-13 01:38:10|10610.2|10607.4|10606.2|10603.4|10611.3|10607.8|10606.2|10603.4|6
1652405900000|2022-05-13 01:38:20|10605.7|10602.9|10606.2|10603.4|10608.2|10605.4|10604.6|10601.8|11
1652405910000|2022-05-13 01:38:30|10606.1|10603.3|10606.2|10603.4|10608.3|10605.4|10605.7|10602.8|6
1652405920000|2022-05-13 01:38:40|10606.6|10603.8|10603.2|10600.4|10608.3|10605.4|10603|10599.9|10
1652405930000|2022-05-13 01:38:50|10602.2|10599.4|10603.9|10599.9|10604.3|10601.5|10602.2|10599.3|7
1652405940000|2022-05-13 01:39:00|10603.4|10600.6|10607.2|10604.4|10608.3|10605.4|10603.2|10599.9|7
1652405950000|2022-05-13 01:39:10|10607.9|10603.9|10607.3|10603.3|10610.3|10607.4|10606.2|10601.2|5
1652405960000|2022-05-13 01:39:20|10607.5|10603.5|10607.3|10603.3|10607.9|10604.4|10606.8|10603.3|2
1652405970000|2022-05-13 01:39:30|10605.8|10603|10601.8|10599|10606.3|10603|10601.2|10597.3|15
1652405980000|2022-05-13 01:39:40|10602.2|10599.4|10606.2|10603.4|10606.2|10603.4|10602.2|10599.4|4
1652405990000|2022-05-13 01:39:50|10605.8|10603|10606.2|10603.4|10606.9|10603.6|10604.2|10601.4|11
1652406000000|2022-05-13 01:40:00|10605.8|10603|10606.5|10603.7|10606.5|10603.7|10603.8|10601|4
1652406010000|2022-05-13 01:40:10|10607.2|10604.4|10612.7|10608.7|10613.7|10610.9|10607.1|10603.7|27
1652406020000|2022-05-13 01:40:20|10611.6|10608.8|10613.2|10610.4|10613.9|10611|10611.6|10608.8|4
1652406030000|2022-05-13 01:40:30|10613.8|10611|10615.3|10612.5|10618.8|10614.4|10613.8|10610.8|9
1652406040000|2022-05-13 01:40:40|10616.6|10613.8|10616.6|10613.8|10617.7|10614.2|10616.6|10613.3|1
1652406050000|2022-05-13 01:40:50|10617.2|10614.4|10612.7|10608.7|10617.2|10614.4|10611.6|10608.7|13
1652406060000|2022-05-13 01:41:00|10612.2|10609.4|10611|10608.2|10612.6|10609.8|10611|10608.2|6
1652406070000|2022-05-13 01:41:10|10610.1|10607.3|10610.2|10607.4|10610.3|10607.4|10608.7|10605.9|7
1652406080000|2022-05-13 01:41:20|10610.3|10606.3|10611.3|10608.5|10611.3|10608.5|10609.2|10606.3|6
1652406090000|2022-05-13 01:41:30|10611.7|10608.9|10612.6|10609.8|10613.3|10610.4|10611.7|10608.9|2
1652406100000|2022-05-13 01:41:40|10613.2|10610.4|10613.6|10610.8|10614.3|10611.4|10612.5|10609.3|8
1652406110000|2022-05-13 01:41:50|10614.3|10610.3|10615.2|10612.4|10615.2|10612.4|10613.6|10610.3|3
1652406120000|2022-05-13 01:42:00|10615.6|10612.8|10617.6|10614.8|10618.1|10614.8|10615.2|10612.3|6
1652406130000|2022-05-13 01:42:10|10616.6|10613.8|10617.2|10614.4|10617.6|10614.8|10616.2|10613.3|15
1652406140000|2022-05-13 01:42:20|10618.3|10614.3|10616.2|10613.4|10619.3|10615.9|10615.1|10612.3|12
1652406150000|2022-05-13 01:42:30|10616.1|10613.3|10616.7|10612.7|10617.7|10614.4|10615|10611.7|6
1652406160000|2022-05-13 01:42:40|10615.6|10612.8|10617.2|10614.4|10617.9|10614.8|10615.6|10612.7|7
1652406170000|2022-05-13 01:42:50|10617.9|10613.9|10617|10614.2|10618.3|10614.4|10616.2|10613.3|3
1652406180000|2022-05-13 01:43:00|10616.8|10614|10614.6|10611.8|10617.7|10614.2|10614|10611.1|7
1652406190000|2022-05-13 01:43:10|10615.2|10612.4|10617.2|10614.4|10619.3|10615.8|10615.2|10612.3|2
1652406200000|2022-05-13 01:43:20|10617.9|10613.9|10602.7|10598.7|10618.3|10614.9|10601.1|10598.3|85
1652406210000|2022-05-13 01:43:30|10602|10599.2|10601|10598.2|10602.6|10599.8|10600.4|10597.1|11
1652406220000|2022-05-13 01:43:40|10600.4|10597.6|10597.6|10594.8|10601|10598.2|10597|10594.2|15
1652406230000|2022-05-13 01:43:50|10597.7|10594.9|10597|10594.2|10600.6|10597.2|10597|10594.2|37
1652406240000|2022-05-13 01:44:00|10597.5|10594.7|10598|10595.2|10599.5|10596.2|10597.4|10594.5|6
1652406250000|2022-05-13 01:44:10|10599.6|10596.8|10599.6|10596.8|10601|10598.2|10599.4|10596.1|7
1652406260000|2022-05-13 01:44:20|10600|10597.2|10602.4|10599.6|10604.1|10601.2|10600|10597.2|4
1652406270000|2022-05-13 01:44:30|10602|10599.2|10600|10597.2|10602.6|10599.8|10600|10596.1|5
1652406280000|2022-05-13 01:44:40|10600.7|10596.7|10600.6|10597.8|10602.7|10599.2|10600.1|10596.7|9
1652406290000|2022-05-13 01:44:50|10601.1|10597.1|10600|10597.2|10601.6|10597.6|10600|10597.1|0
1652406300000|2022-05-13 01:45:00|10600.7|10596.7|10601.4|10598.6|10602|10599.2|10600|10596.7|9
1652406310000|2022-05-13 01:45:10|10601.6|10598.8|10602|10599.2|10603|10600.2|10601.6|10598.3|3
1652406320000|2022-05-13 01:45:20|10602.5|10599.7|10602|10599.2|10603.1|10600.2|10602|10598.7|6
1652406330000|2022-05-13 01:45:30|10601.8|10599|10597|10594.2|10601.8|10599|10597|10594.2|5
1652406340000|2022-05-13 01:45:40|10597.8|10595|10601|10598.2|10601.7|10598.2|10597.8|10595|6
1652406350000|2022-05-13 01:45:50|10601.7|10597.7|10602|10599.2|10602|10599.2|10601.6|10597.7|0
1652406360000|2022-05-13 01:46:00|10601.5|10598.7|10601|10598.2|10602.1|10598.8|10600.5|10597.7|4
1652406370000|2022-05-13 01:46:10|10601.7|10597.7|10600.5|10597.7|10601.7|10598.3|10600.5|10597.7|1
1652406380000|2022-05-13 01:46:20|10600.6|10597.8|10601.6|10598.8|10601.7|10598.8|10600.5|10597.7|0
1652406390000|2022-05-13 01:46:30|10601.7|10597.7|10601.5|10598.7|10602.1|10598.8|10600.5|10597.7|1
1652406400000|2022-05-13 01:46:40|10601.4|10598.6|10602|10599.2|10602.4|10599.6|10601|10598.2|6
1652406410000|2022-05-13 01:46:50|||||||||1
1652406420000|2022-05-13 01:47:00|10601.5|10598.7|10607.6|10604.8|10609.1|10606.3|10601|10597.7|31
1652406430000|2022-05-13 01:47:10|10607.5|10604.7|10606.1|10603.3|10607.7|10604.8|10604.1|10601.2|9
1652406440000|2022-05-13 01:47:20|10606.7|10602.7|10607.1|10604.3|10607.5|10604.7|10605.1|10602.3|4
1652406450000|2022-05-13 01:47:30|10608.5|10605.7|10607.5|10604.7|10613.2|10609.3|10606.5|10603.7|23
1652406460000|2022-05-13 01:47:40|10607|10604.2|10609|10606.2|10609.1|10606.2|10606.5|10603.7|1
1652406470000|2022-05-13 01:47:50|10609.5|10605.5|10604.9|10602.1|10609.5|10605.6|10604.9|10602.1|4
1652406480000|2022-05-13 01:48:00|10605|10602.2|10606|10602|10606|10602.7|10602.5|10599.6|6
1652406490000|2022-05-13 01:48:10|10604.9|10602.1|10600.5|10597.7|10605.4|10602.6|10598.5|10595.2|7
1652406500000|2022-05-13 01:48:20|10601|10597|10599.3|10596.5|10601|10597.1|10599.3|10596.5|4
1652406510000|2022-05-13 01:48:30|10598.4|10595.6|10598|10595.2|10598.4|10595.6|10598|10595.2|0
1652406520000|2022-05-13 01:48:40|10597.9|10595.1|10600.6|10596.6|10600.6|10597.1|10597.1|10594.3|7
1652406530000|2022-05-13 01:48:50|10600.5|10597.7|10600.5|10597.7|10601.5|10598.7|10599.5|10596.6|2
1652406540000|2022-05-13 01:49:00|10600.2|10597.4|10600|10596|10602|10598.7|10598|10595.2|6
1652406550000|2022-05-13 01:49:10|10600.6|10596.6|10599.5|10596.7|10600.6|10596.7|10598.5|10595.7|2
1652406560000|2022-05-13 01:49:20|10600.2|10596.2|10604.7|10601.9|10604.7|10601.9|10598.4|10595.6|8
1652406570000|2022-05-13 01:49:30|10605.5|10602.7|10606.5|10603.7|10606.5|10603.7|10603.5|10600.7|4
1652406580000|2022-05-13 01:49:40|10606.4|10603.6|10609.6|10605.6|10609.6|10605.6|10604.1|10600.6|5
1652406590000|2022-05-13 01:49:50|10608.9|10606.1|10611.6|10607.6|10611.6|10608.1|10607.5|10604.2|3
1652406600000|2022-05-13 01:50:00|10611.5|10608.7|10611.5|10608.7|10615.2|10611.7|10611|10607.6|15
1652406610000|2022-05-13 01:50:10|10611.9|10609.1|10614.5|10611.7|10615.2|10611.7|10611.9|10609.1|13
1652406620000|2022-05-13 01:50:20|10615.7|10612.9|10617.1|10614.3|10619.2|10616.3|10615.1|10611.8|26
1652406630000|2022-05-13 01:50:30|10617.3|10614.5|10617.5|10614.7|10619.6|10616.7|10617|10613.8|18
1652406640000|2022-05-13 01:50:40|10617.9|10615.1|10621.5|10618.7|10623.5|10620.7|10617.9|10615.1|40
1652406650000|2022-05-13 01:50:50|10621.4|10618.6|10620.1|10617.3|10622.4|10619.6|10620.1|10617.3|16
1652406660000|2022-05-13 01:51:00|10620.5|10617.7|10624.3|10621.5|10624.9|10622.1|10619.5|10616.2|15
1652406670000|2022-05-13 01:51:10|10624|10621.2|10623.3|10620.5|10624.4|10621.2|10622.9|10619.6|8
1652406680000|2022-05-13 01:51:20|10623.4|10620.6|10624.5|10621.7|10624.5|10621.7|10620.9|10617.6|31
1652406690000|2022-05-13 01:51:30|10625|10621|10623.5|10620.7|10625|10621.6|10623.5|10620.7|3
1652406700000|2022-05-13 01:51:40|10623.7|10620.9|10623.5|10620.7|10624.5|10621.7|10623.5|10620.7|2
1652406710000|2022-05-13 01:51:50|10622.9|10620.1|10622.5|10619.7|10622.9|10620.1|10622.4|10619.6|0
1652406720000|2022-05-13 01:52:00|10621.4|10618.6|10622.5|10619.7|10623|10620.2|10620.9|10617.6|7
1652406730000|2022-05-13 01:52:10|10623.6|10619.6|10622.5|10619.7|10624.6|10621|10621.9|10619|8
1652406740000|2022-05-13 01:52:20|10622.3|10619.5|10621.9|10619.1|10622.3|10619.5|10620.5|10617.2|5
1652406750000|2022-05-13 01:52:30|10620.9|10618.1|10620.9|10618.1|10622|10618.8|10620.5|10617.2|5
1652406760000|2022-05-13 01:52:40|10621|10617|10619.5|10616.7|10621|10617.1|10617.5|10614.7|7
1652406780000|2022-05-13 01:53:00|10619.6|10616.8|10622.5|10619.7|10623|10619.7|10619.6|10616.8|7
1652406790000|2022-05-13 01:53:10|10621.9|10619.1|10621.5|10618.7|10622.6|10619.7|10621|10617.6|9
1652406800000|2022-05-13 01:53:20|10621.3|10618.5|10620.9|10618.1|10622|10618.7|10620.5|10617.6|2
1652406810000|2022-05-13 01:53:30|10620.5|10617.7|10620.5|10617.7|10621.9|10619.1|10620.5|10617.2|5
1652406820000|2022-05-13 01:53:40|10621.1|10618.3|10622.5|10619.7|10622.5|10619.7|10620.5|10617.7|3
1652406830000|2022-05-13 01:53:50|10622.4|10619.6|10618.3|10615.5|10622.4|10619.6|10617.8|10615|5
1652406840000|2022-05-13 01:54:00|10616.9|10614.1|10615.5|10612.7|10617.9|10615.1|10614.9|10612.1|8
1652406850000|2022-05-13 01:54:10|10615|10612.2|10613.6|10610.8|10615.3|10612.5|10613|10610.2|4
1652406860000|2022-05-13 01:54:20|10614|10611.2|10615.8|10613|10616|10613.2|10614|10611.2|3
1652406870000|2022-05-13 01:54:30|10615|10612.2|10612.5|10609.7|10615|10612.2|10611.5|10608.6|7
1652406880000|2022-05-13 01:54:40|10612.4|10609.6|10605.9|10603.1|10612.4|10609.6|10605.3|10602.4|35
1652406890000|2022-05-13 01:54:50|10606.8|10604|10603.1|10600.3|10606.9|10604.1|10601.9|10599|21
1652406900000|2022-05-13 01:55:00|10603.9|10601.1|10607.8|10605|10607.9|10605.1|10602.9|10599.5|21
1652406910000|2022-05-13 01:55:10|10607.4|10604.6|10608.9|10606.1|10608.9|10606.1|10607.4|10604.6|2
1652406920000|2022-05-13 01:55:20|10609.4|10605.4|10608.4|10605.6|10609.4|10606.6|10607.7|10604.9|6
1652406930000|2022-05-13 01:55:30|10608|10605.2|10607.9|10605.1|10608.9|10606.1|10607.9|10605.1|4
1652406940000|2022-05-13 01:55:40|10605.9|10603.1|10604.9|10602.1|10605.9|10603.1|10602.9|10600.1|11
1652406950000|2022-05-13 01:55:50|10604.8|10602|10604.5|10601.7|10604.9|10602.1|10603.1|10600.3|3
1652406960000|2022-05-13 01:56:00|10604.9|10602.1|10604.9|10602.1|10604.9|10602.1|10604.9|10602.1|1
1652406970000|2022-05-13 01:56:10|10603.9|10601.1|10604|10600|10604|10601.1|10598.4|10595.6|13
1652406980000|2022-05-13 01:56:20|10602.9|10600.1|10604.1|10601.3|10604.2|10601.4|10601.5|10598|3
1652406990000|2022-05-13 01:56:30|10603.7|10600.9|10603.3|10600.5|10603.8|10600.9|10602.6|10599.2|2
1652407000000|2022-05-13 01:56:40|10604.2|10601.4|10605.7|10602.9|10606.2|10603.4|10604.2|10601.4|12
1652407010000|2022-05-13 01:56:50|10606.7|10603.9|10606.7|10603.9|10607.7|10604.9|10606.2|10603.4|1
1652407020000|2022-05-13 01:57:00|10605.8|10603|10608.9|10606.1|10608.9|10606.1|10605.8|10603|11
1652407030000|2022-05-13 01:57:10|10609.1|10606.3|10608.4|10605.6|10612.9|10610.1|10608.4|10605.6|16
1652407040000|2022-05-13 01:57:20|10608.3|10605.5|10603.4|10599.4|10608.3|10605.5|10602.7|10599.4|13
1652407050000|2022-05-13 01:57:30|10602.7|10599.9|10602.3|10599.5|10602.7|10599.9|10599.3|10596|11
1652407060000|2022-05-13 01:57:40|10602.7|10599.9|10603.9|10601.1|10604.4|10601.1|10602.7|10599.9|0
1652407070000|2022-05-13 01:57:50|10604.2|10601.4|10599.3|10596.5|10604.2|10601.4|10598.3|10595.5|9
1652407080000|2022-05-13 01:58:00|10598.3|10595.5|10595.7|10592.9|10598.8|10595.5|10592.5|10588.7|74
1652407090000|2022-05-13 01:58:10|10595.5|10592.7|10594.7|10591.9|10595.5|10592.7|10594.2|10591.4|4
1652407100000|2022-05-13 01:58:20|10594.3|10591.5|10594.7|10591.9|10595.2|10592.4|10592.7|10589.8|19
1652407110000|2022-05-13 01:58:30|10594.2|10591.4|10593.7|10590.9|10594.7|10591.9|10593.7|10590.4|3
1652407120000|2022-05-13 01:58:40|10593.8|10591|10593.7|10590.9|10594.8|10591.9|10593.7|10590.8|6
1652407130000|2022-05-13 01:58:50|10593.1|10590.3|10593.2|10590.4|10593.2|10590.4|10592.7|10589.9|6
1652407140000|2022-05-13 01:59:00|10592.2|10589.4|10589.1|10586.3|10592.7|10589.9|10588.6|10585.8|27
1652407150000|2022-05-13 01:59:10|10589.2|10586.4|10591.7|10588.9|10593.2|10590.4|10589.2|10586.4|12
1652407160000|2022-05-13 01:59:20|10592.2|10589.4|10593.2|10590.4|10593.2|10590.4|10592.2|10589.4|2
1652407170000|2022-05-13 01:59:30|10592.7|10589.9|10591.7|10588.9|10593.2|10589.9|10591.7|10588.9|4
1652407180000|2022-05-13 01:59:40|10590.4|10587.6|10591.1|10588.3|10591.2|10588.3|10590.1|10587.2|11
1652407190000|2022-05-13 01:59:50|10591|10588.2|10590.2|10587.4|10591|10588.2|10587|10584.2|37
1652407200000|2022-05-13 02:00:00|10590.7|10587.9|10598.8|10596|10599.4|10596|10590.7|10587.8|40
1652407210000|2022-05-13 02:00:10|10599.2|10595.2|10596.7|10593.9|10599.2|10595.2|10595.2|10592.4|7
1652407220000|2022-05-13 02:00:20|10596.2|10593.4|10596.7|10593.9|10596.7|10593.9|10595.7|10592.9|2
1652407230000|2022-05-13 02:00:30|10598.7|10595.9|10601.7|10598.9|10601.7|10598.9|10598.7|10595.8|13
1652407240000|2022-05-13 02:00:40|10602.4|10598.4|10605.1|10602.3|10605.7|10602.9|10601.8|10598.4|15
1652407250000|2022-05-13 02:00:50|10605.6|10601.6|10608.1|10605.3|10608.1|10605.3|10603.7|10600.8|16
1652407260000|2022-05-13 02:01:00|10607.5|10604.7|10609.1|10606.3|10609.5|10606.7|10607.1|10603.8|11
1652407270000|2022-05-13 02:01:10|10608.7|10605.9|10608.7|10605.9|10609.1|10606.3|10606|10603.2|3
1652407280000|2022-05-13 02:01:20|10608.3|10605.5|10604.9|10602.1|10608.3|10605.5|10604.9|10602.1|5
1652407290000|2022-05-13 02:01:30|10606.1|10603.3|10604.5|10601.7|10606.1|10603.3|10604.5|10601.7|3
1652407300000|2022-05-13 02:01:40|10605.2|10601.2|10604.8|10600.8|10605.2|10601.9|10604.3|10600.8|1
1652407310000|2022-05-13 02:01:50|10604.3|10601.5|10604.4|10600.4|10604.8|10601.5|10603.7|10600.4|3
1652407320000|2022-05-13 02:02:00|10604.3|10601.5|10610.3|10607.5|10610.4|10607.5|10604.3|10600.4|8
1652407330000|2022-05-13 02:02:10|10612.7|10609.9|10618.7|10615.9|10620.1|10617.3|10612.7|10609.9|51
1652407340000|2022-05-13 02:02:20|10618.2|10615.4|10621.7|10618.9|10621.8|10619|10618.1|10615.2|19
1652407350000|2022-05-13 02:02:30|10620.8|10618|10618.7|10615.9|10620.8|10618|10618.7|10615.4|15
1652407360000|2022-05-13 02:02:40|10619.2|10615.2|10619.7|10616.9|10619.8|10616.9|10618.6|10615.2|7
1652407370000|2022-05-13 02:02:50|10618.8|10616|10617.7|10614.9|10618.8|10616|10617.7|10614.9|5
1652407380000|2022-05-13 02:03:00|10617.2|10614.4|10618.3|10615.5|10618.7|10615.9|10615.5|10612.7|23
1652407390000|2022-05-13 02:03:10|10618.5|10615.7|10617.3|10614.5|10619.3|10616.5|10616.6|10613.2|7
1652407400000|2022-05-13 02:03:20|10616.9|10614.1|10614.9|10612.1|10616.9|10614.1|10614.8|10612|1
1652407410000|2022-05-13 02:03:30|10615.4|10612.6|10614.3|10611.5|10615.4|10612.6|10614.3|10610.8|4
1652407420000|2022-05-13 02:03:40|10613.7|10610.9|10615.9|10613.1|10615.9|10613.1|10612.9|10610|10
1652407430000|2022-05-13 02:03:50|10615.4|10612.6|10614.9|10612.1|10615.9|10613.1|10614.9|10611.8|3
1652407440000|2022-05-13 02:04:00|10613.9|10611.1|10610.9|10608.1|10613.9|10611.1|10610.3|10607.5|10
1652407450000|2022-05-13 02:04:10|10611.1|10608.3|10609.9|10607.1|10611.4|10608.3|10609.4|10606.6|4
1652407460000|2022-05-13 02:04:20|10608.9|10606.1|10609.3|10606.5|10609.5|10606.7|10608.8|10606|4
1652407470000|2022-05-13 02:04:30|10608.9|10606.1|10605.4|10602.6|10608.9|10606.1|10605.3|10600.9|23
1652407480000|2022-05-13 02:04:40|10605.5|10602.7|10606.9|10604.1|10607|10604.1|10605.4|10602.6|8
1652407490000|2022-05-13 02:04:50|10607.4|10603.4|10606.9|10604.1|10607.4|10604.1|10605.3|10602.5|5
1652407500000|2022-05-13 02:05:00|10606.4|10603.6|10605.3|10602.5|10608.3|10605.5|10605.3|10602.5|1
1652407510000|2022-05-13 02:05:10|10603.4|10600.6|10605.9|10603.1|10606.9|10604.1|10602.7|10599.9|14
1652407520000|2022-05-13 02:05:20|10603.9|10601.1|10606.4|10602.4|10606.4|10602.4|10603.9|10601|4
1652407530000|2022-05-13 02:05:30|10605.3|10602.5|10603.8|10601|10605.3|10602.5|10602.8|10600|4
1652407540000|2022-05-13 02:05:40|10604.2|10601.4|10604.9|10602.1|10605.4|10602.1|10604.2|10601.4|3
1652407550000|2022-05-13 02:05:50|10606.9|10604.1|10607.9|10605.1|10609|10606.1|10606.9|10604.1|2
1652407560000|2022-05-13 02:06:00|10608.4|10604.4|10607.9|10605.1|10608.4|10605.1|10606.9|10604|3
1652407570000|2022-05-13 02:06:10|10607.4|10604.6|10604|10600|10607.4|10604.6|10602.9|10600|3
1652407580000|2022-05-13 02:06:20|10603.9|10601.1|10603.3|10600.5|10603.9|10601.1|10603.3|10600.5|0
1652407590000|2022-05-13 02:06:30|10604|10600|10604.9|10602.1|10604.9|10602.1|10602.9|10600|3
1652407600000|2022-05-13 02:06:40|10605.4|10601.4|10602|10598|10605.4|10601.6|10598.5|10595.7|21
1652407610000|2022-05-13 02:06:50|10601.9|10599.1|10598.9|10596.1|10602|10599.1|10598.4|10595.6|14
1652407620000|2022-05-13 02:07:00|10599|10595|10599.9|10597.1|10600.3|10597.5|10597.9|10595|6
1652407630000|2022-05-13 02:07:10|10600.4|10596.4|10599.9|10597.1|10600.4|10597.1|10598.9|10596.1|2
1652407640000|2022-05-13 02:07:20|10600.3|10597.5|10600.9|10598.1|10603|10600.1|10600.3|10597.5|15
1652407650000|2022-05-13 02:07:30|10600.8|10598|10598.9|10596.1|10600.8|10598|10598.3|10595.5|3
1652407660000|2022-05-13 02:07:40|10599.4|10595.4|10600.9|10598.1|10603|10599.2|10599|10595|3
1652407670000|2022-05-13 02:07:50|10601.6|10597.6|10600.9|10598.1|10602|10598.7|10600.9|10597.6|2
1652407680000|2022-05-13 02:08:00|10600.7|10597.9|10599.9|10597.1|10600.9|10598.1|10598.7|10595.8|4
1652407690000|2022-05-13 02:08:10|10599.4|10596.6|10603.8|10599.8|10605.4|10602.6|10599.4|10596.6|8
1652407700000|2022-05-13 02:08:20|10603.3|10600.5|10604|10600|10604|10600.5|10600.9|10597.6|4
1652407710000|2022-05-13 02:08:30|10603.9|10601.1|10603.5|10600.7|10605.4|10602.6|10602.9|10600|8
1652407720000|2022-05-13 02:08:40|10605|10601|10602.9|10600.1|10605.4|10602.6|10602.4|10599.6|8
1652407730000|2022-05-13 02:08:50|10603.4|10599.4|10604.3|10601.5|10604.4|10601.6|10602.9|10599.4|2
1652407740000|2022-05-13 02:09:00|10603.9|10601.1|10604.9|10602.1|10605.4|10602.6|10603.4|10600.6|3
1652407750000|2022-05-13 02:09:10|10605.4|10601.4|10610.3|10607.5|10611.4|10608.6|10603.9|10601.1|17
1652407760000|2022-05-13 02:09:20|10609.9|10607.1|10605.7|10602.9|10610.4|10607.3|10605.3|10602.4|20
1652407770000|2022-05-13 02:09:30|10605.3|10602.5|10601.3|10598.5|10605.3|10602.5|10600.4|10597.6|10
1652407780000|2022-05-13 02:09:40|10600.8|10598|10602.3|10599.5|10602.8|10599.7|10600.7|10597.4|7
1652407790000|2022-05-13 02:09:50|10602.8|10598.8|10600.3|10597.5|10602.8|10599.3|10598.1|10595.3|4
1652407800000|2022-05-13 02:10:00|10600.4|10596.4|10602.3|10599.5|10602.3|10599.5|10599.3|10595.9|4
1652407810000|2022-05-13 02:10:10|10602.5|10599.7|10600.8|10596.8|10604.8|10601.5|10600.3|10596.8|5
1652407820000|2022-05-13 02:10:20|10600.3|10597.5|10599.7|10596.9|10602.8|10599.5|10599.1|10595.8|3
1652407830000|2022-05-13 02:10:30|10599.3|10596.5|10599.3|10596.5|10600.3|10597.5|10598.7|10595.9|3
1652407840000|2022-05-13 02:10:40|10600.4|10596.4|10600.3|10597.5|10600.8|10597.5|10599.3|10596.4|2
1652407850000|2022-05-13 02:10:50|10600.8|10598|10603.4|10600.6|10604.3|10601.5|10600.8|10598|2
1652407860000|2022-05-13 02:11:00|10603.2|10600.4|10604.8|10602|10604.8|10602|10601.4|10598.6|8
1652407870000|2022-05-13 02:11:10|10605.3|10602.5|10605.3|10602.5|10609.8|10606.5|10605.3|10601.7|8
1652407880000|2022-05-13 02:11:20|10605.4|10601.4|10607.4|10603.4|10609.8|10606.5|10605.3|10601.4|0
1652407890000|2022-05-13 02:11:30|10606.8|10604|10605.3|10602.5|10607.3|10604.5|10603.3|10600.4|6
1652407900000|2022-05-13 02:11:40|10605.1|10602.3|10605.8|10603|10605.8|10603|10604.3|10601.5|1
1652407910000|2022-05-13 02:11:50|10605.1|10602.3|10603.7|10600.9|10605.1|10602.3|10603.7|10600.9|5
1652407920000|2022-05-13 02:12:00|10603.2|10600.4|10605.3|10602.5|10605.3|10602.5|10603.2|10600.4|3
1652407930000|2022-05-13 02:12:10|10604.9|10602.1|10601.5|10598.7|10604.9|10602.1|10600.7|10597.9|6
1652407940000|2022-05-13 02:12:20|10602.3|10599.5|10601.7|10598.9|10603.3|10600.5|10601.3|10598.5|3
1652407950000|2022-05-13 02:12:30|10600.3|10597.5|10600.3|10597.5|10601.3|10598.5|10598.5|10595.7|2
1652407960000|2022-05-13 02:12:40|10599.8|10597|10600.3|10597.5|10600.8|10597.5|10599.3|10596.4|1
1652407970000|2022-05-13 02:12:50|10601|10597|10600.3|10597.5|10602.8|10599.5|10600.3|10597|0
1652407980000|2022-05-13 02:13:00|10600.1|10597.3|10602.3|10599.5|10603.3|10600.5|10599.2|10596.4|11
1652407990000|2022-05-13 02:13:10|10602.2|10599.4|10602.8|10600|10602.8|10600|10602.2|10599.4|1
1652408000000|2022-05-13 02:13:20|10602.3|10599.5|10605.3|10602.5|10605.3|10602.5|10601.8|10599|5
1652408010000|2022-05-13 02:13:30|10605.2|10602.4|10602.3|10599.5|10605.2|10602.4|10601.8|10599|3
1652408020000|2022-05-13 02:13:40|10603.3|10600.5|10602.7|10599.9|10603.3|10600.5|10602.7|10599.9|1
1652408030000|2022-05-13 02:13:50|10603.4|10599.4|10605.1|10602.3|10605.8|10602.5|10599.9|10596.7|8
1652408040000|2022-05-13 02:14:00|10603.8|10601|10605.3|10602.5|10605.8|10602.5|10603.7|10600.9|2
1652408050000|2022-05-13 02:14:10|10605.2|10602.4|10604.2|10601.4|10605.7|10602.9|10604.2|10601.4|0
1652408060000|2022-05-13 02:14:20|10604.9|10600.9|10602.2|10599.4|10605.8|10602.4|10601.8|10599|2
1652408070000|2022-05-13 02:14:30|10602.8|10598.8|10602.3|10598.3|10602.8|10600|10601.8|10598.3|1
1652408080000|2022-05-13 02:14:40|10601.2|10598.4|10599.2|10596.4|10601.2|10598.4|10598.8|10595.9|5
1652408090000|2022-05-13 02:14:50|10600.3|10596.3|10599.6|10596.8|10600.7|10597.4|10598.7|10595.9|1
1652408100000|2022-05-13 02:15:00|10599.7|10596.9|10599.6|10596.8|10600.3|10596.9|10599.1|10596.2|2
1652408110000|2022-05-13 02:15:10|10600.3|10596.3|10597.6|10594.8|10600.3|10597|10597.6|10594.8|11
1652408120000|2022-05-13 02:15:20|10598|10595.2|10592.2|10589.4|10598.3|10595.5|10592.2|10588.9|9
1652408130000|2022-05-13 02:15:30|10592|10589.2|10594.4|10591.6|10595.9|10593|10591.4|10587.8|39
1652408140000|2022-05-13 02:15:40|10595.2|10592.4|10590.8|10588|10595.2|10592.4|10590.7|10587.3|6
1652408150000|2022-05-13 02:15:50|10592.4|10589.6|10591.9|10587.9|10592.4|10589.6|10590.8|10587.9|10
1652408160000|2022-05-13 02:16:00|10592|10589.2|10593.8|10591|10594.5|10591.1|10590.8|10587.5|16
1652408170000|2022-05-13 02:16:10|10593.6|10590.8|10594|10591.2|10594.8|10592|10593.6|10590.8|3
1652408180000|2022-05-13 02:16:20|10593.8|10591|10593|10590.2|10594.9|10591.6|10591.9|10589.1|22
1652408190000|2022-05-13 02:16:30|10591.4|10588.6|10591|10588.2|10591.8|10589|10591|10588.2|5
1652408200000|2022-05-13 02:16:40|10591.1|10588.3|10594|10591.2|10594.4|10591.6|10591.1|10588.3|2
1652408210000|2022-05-13 02:16:50|10594.7|10590.7|10596|10593.2|10596|10593.2|10594.1|10590.7|6
1652408220000|2022-05-13 02:17:00|10598.5|10594.5|10596.5|10592.5|10599.9|10595.9|10595.4|10592.5|20
1652408230000|2022-05-13 02:17:10|10595.8|10593|10594.3|10591.5|10595.8|10593|10594.3|10590.9|3
1652408250000|2022-05-13 02:17:30|10594.4|10591.6|10595.9|10593.1|10595.9|10593.1|10594.4|10591.6|2
1652408260000|2022-05-13 02:17:40|10596|10593.2|10596.4|10593.6|10596.4|10593.6|10595.8|10593|1
1652408280000|2022-05-13 02:18:00|10596.9|10592.9|10599.8|10597|10599.8|10597|10595.4|10591.9|3
1652408290000|2022-05-13 02:18:10|10600|10597.2|10605|10602.2|10605.5|10602.7|10600|10597.2|11
1652408300000|2022-05-13 02:18:20|10604.2|10601.4|10603.4|10600.6|10604.2|10601.4|10602.3|10598.9|2
1652408310000|2022-05-13 02:18:30|10604.4|10601.6|10602.8|10600|10604.4|10601.6|10602.4|10599.6|10
1652408320000|2022-05-13 02:18:40|10603.3|10599.3|10601.4|10598.6|10603.3|10599.3|10601.4|10598.6|0
1652408330000|2022-05-13 02:18:50|10602.5|10599.7|10602.4|10599.6|10602.5|10599.7|10602.4|10599.6|8
1652408340000|2022-05-13 02:19:00|10602.9|10598.9|10601.8|10599|10602.9|10599.6|10601.8|10598.9|1
1652408350000|2022-05-13 02:19:10|10601.9|10599.1|10603.4|10600.6|10603.8|10601|10601.9|10599.1|2
1652408370000|2022-05-13 02:19:30|10604.1|10600.1|10604.4|10601.6|10604.9|10602.1|10603.5|10600.1|2
1652408380000|2022-05-13 02:19:40|10603.4|10600.6|10604.4|10601.6|10604.5|10601.7|10603.4|10600.6|2
1652408390000|2022-05-13 02:19:50|10605|10602.2|10604.4|10601.6|10605|10602.2|10604.4|10601.6|3
1652408400000|2022-05-13 02:20:00|10605.1|10601.1|10602|10599.2|10605.1|10602.2|10602|10599.2|5
1652408410000|2022-05-13 02:20:10|10602.2|10599.4|10602.4|10599.6|10603.4|10600.6|10601.8|10599|1
1652408420000|2022-05-13 02:20:20|10601.8|10599|10602.4|10599.6|10602.9|10600.1|10601.8|10598.9|0
1652408430000|2022-05-13 02:20:30|10602.8|10600|10603.4|10600.6|10603.8|10601|10602.8|10599.5|2
1652408440000|2022-05-13 02:20:40|10602.4|10599.6|10604.9|10602.1|10604.9|10602.1|10602.4|10599.6|10
1652408450000|2022-05-13 02:20:50|10603.9|10601.1|10604.4|10601.6|10604.4|10601.6|10603.9|10601.1|3
1652408460000|2022-05-13 02:21:00|10603.8|10601|10604.4|10601.6|10604.4|10601.6|10603.3|10600.5|1
1652408470000|2022-05-13 02:21:10|10607.9|10603.9|10608.9|10606.1|10609.4|10606.6|10607.3|10603.9|18
1652408480000|2022-05-13 02:21:20|10609.5|10606.7|10609.4|10606.6|10609.9|10607.1|10609.4|10606.6|4
1652408490000|2022-05-13 02:21:30|10609.5|10606.7|10609.4|10606.6|10609.9|10607.1|10609.4|10606.6|3
1652408500000|2022-05-13 02:21:40|10610.1|10606.1|10611.5|10607.5|10611.5|10608|10609.2|10606.1|5
1652408510000|2022-05-13 02:21:50|10611.1|10607.1|10612.4|10609.6|10614.5|10611.4|10610.4|10607.1|9
1652408520000|2022-05-13 02:22:00|10612.5|10608.5|10611.4|10608.6|10612.8|10610|10609.9|10607.1|9
1652408530000|2022-05-13 02:22:10|10611.5|10608.7|10610.9|10608.1|10611.6|10608.8|10610.3|10607.5|7
1652408540000|2022-05-13 02:22:20|10610.4|10607.6|10609.3|10606.5|10610.5|10607.6|10609.3|10606.5|4
1652408550000|2022-05-13 02:22:30|10609|10606.2|10608.9|10606.1|10612|10608.6|10608.9|10606.1|38
1652408560000|2022-05-13 02:22:40|10608.5|10605.7|10608.5|10605.7|10608.5|10605.7|10608.4|10605.6|1
1652408570000|2022-05-13 02:22:50|10608.9|10606.1|10608.4|10605.6|10608.9|10606.1|10607.2|10604.4|2
1652408580000|2022-05-13 02:23:00|10607.9|10603.9|10607.4|10604.6|10607.9|10604.6|10607.4|10603.9|5
1652408590000|2022-05-13 02:23:10|10608.3|10605.5|10605.8|10603|10608.4|10605.6|10605.8|10603|3
1652408600000|2022-05-13 02:23:20|10605.7|10602.9|10606|10603.2|10606.9|10603.6|10605.7|10602.9|2
1652408610000|2022-05-13 02:23:30|10605.5|10602.7|10605.4|10602.6|10606.5|10603.2|10605.4|10602.1|3
1652408620000|2022-05-13 02:23:40|10605.9|10601.9|10604.4|10601.6|10605.9|10602.6|10604.4|10601.5|2
1652408630000|2022-05-13 02:23:50|10604.2|10601.4|10604.2|10601.4|10604.2|10601.4|10604.2|10601.4|2
1652408640000|2022-05-13 02:24:00|10603.4|10600.6|10603.4|10600.6|10603.4|10600.6|10603.4|10600.6|1
1652408650000|2022-05-13 02:24:10|10603.9|10601.1|10606.4|10603.6|10606.9|10604.1|10603.9|10601.1|8
1652408660000|2022-05-13 02:24:20|||||||||1
1652408670000|2022-05-13 02:24:30|10607.5|10603.5|10605.8|10603|10609.1|10605.6|10605.8|10603|2
1652408680000|2022-05-13 02:24:40|10605.9|10603.1|10605.9|10603.1|10605.9|10603.1|10605.9|10603.1|0
1652408690000|2022-05-13 02:24:50|10606|10603.2|10607.9|10605.1|10608|10605.2|10606|10603.1|1
1652408700000|2022-05-13 02:25:00|10607.4|10604.6|10607.4|10604.6|10609.1|10605.6|10607.4|10604.6|3
1652408710000|2022-05-13 02:25:10|10606.9|10604.1|10605|10602.2|10606.9|10604.1|10604.8|10601.5|4
1652408720000|2022-05-13 02:25:20|10604.4|10601.6|10602.4|10599.6|10604.4|10601.6|10602.4|10599.6|4
1652408730000|2022-05-13 02:25:30|10601.2|10598.4|10602.4|10599.6|10603.4|10600.6|10600.4|10597.6|5
1652408740000|2022-05-13 02:25:40|10601.4|10598.6|10598.9|10596.1|10601.4|10598.6|10598.9|10596.1|5
1652408750000|2022-05-13 02:25:50|10597.1|10594.3|10596.9|10592.9|10598.4|10595.6|10596.5|10592.9|10
1652408760000|2022-05-13 02:26:00|10595.8|10593|10594.9|10592.1|10597.9|10594.6|10594.9|10592.1|9
1652408770000|2022-05-13 02:26:10|10594.8|10592|10592.9|10590.1|10594.8|10592|10592.9|10590.1|7
1652408780000|2022-05-13 02:26:20|10592.8|10590|10593.4|10590.6|10593.9|10591.1|10591.3|10588.5|10
1652408790000|2022-05-13 02:26:30|10594.8|10592|10594.4|10591.6|10594.9|10592.1|10594.4|10591.6|2
1652408800000|2022-05-13 02:26:40|10594.3|10591.5|10591.3|10588.5|10594.3|10591.5|10591.3|10588.5|7
1652408810000|2022-05-13 02:26:50|10591.2|10588.4|10593.9|10591.1|10594|10591.2|10590.9|10588.1|15
1652408820000|2022-05-13 02:27:00|10593.2|10590.4|10592.4|10589.6|10593.3|10590.4|10591.8|10589|3
1652408830000|2022-05-13 02:27:10|10592.5|10589.7|10592.4|10589.6|10592.9|10590.1|10591.3|10588.5|7
1652408840000|2022-05-13 02:27:20|10591.9|10589.1|10592.4|10589.6|10592.4|10589.6|10591.9|10589.1|1
1652408850000|2022-05-13 02:27:30|10592.9|10590.1|10593|10590.2|10593.5|10590.7|10592.9|10590.1|4
1652408870000|2022-05-13 02:27:50|10592.9|10590.1|10592.4|10589.6|10593|10590.2|10592.4|10589.6|3
1652408880000|2022-05-13 02:28:00|10593.1|10589.1|10592.4|10589.6|10595|10590.2|10592.3|10587|4
1652408900000|2022-05-13 02:28:20|10592.5|10589.7|10593|10590.2|10593|10590.2|10592.5|10589.7|2
1652408910000|2022-05-13 02:28:30|10592.5|10589.7|10593|10590.2|10593|10590.2|10592.5|10589.7|1
1652408920000|2022-05-13 02:28:40|10593.5|10590.7|10597.4|10594.6|10597.4|10594.6|10593.5|10590.7|4
1652408930000|2022-05-13 02:28:50|10597.8|10595|10599.4|10596.6|10600.1|10596.6|10597.4|10594.6|3
1652408940000|2022-05-13 02:29:00|10600.9|10598.1|10599.4|10596.6|10601.4|10598.6|10599.4|10596.6|8
1652408950000|2022-05-13 02:29:10|10599.3|10596.5|10599.4|10596.6|10599.4|10596.6|10599.3|10596.5|0
1652408960000|2022-05-13 02:29:20|||||||||1
1652408970000|2022-05-13 02:29:30|10598.9|10596.1|10598|10595.2|10598.9|10596.1|10597.9|10595.1|2
1652408980000|2022-05-13 02:29:40|10598.4|10595.6|10598.4|10595.6|10598.4|10595.6|10598.4|10595.6|0
1652408990000|2022-05-13 02:29:50|10598.9|10596.1|10599|10596.2|10599|10596.2|10598.9|10596.1|1
1652409000000|2022-05-13 02:30:00|10599.4|10596.6|10609.9|10607.1|10609.9|10607.1|10599.4|10596.6|30
1652409010000|2022-05-13 02:30:10|10609.4|10606.6|10609.4|10606.6|10611.5|10608.6|10608.8|10605.5|18
1652409020000|2022-05-13 02:30:20|10608.8|10606|10611|10608.2|10611|10608.2|10608.8|10605.5|6
1652409030000|2022-05-13 02:30:30|10611.8|10609|10611.9|10607.9|10612.4|10609.6|10608.8|10605.5|9
1652409040000|2022-05-13 02:30:40|10611.5|10608.7|10608.4|10605.6|10611.9|10608.7|10606.8|10604|24
1652409050000|2022-05-13 02:30:50|10609|10606.2|10610.9|10606.9|10610.9|10607.6|10608.4|10605.6|6
1652409060000|2022-05-13 02:31:00|10610.5|10606.5|10611.4|10608.6|10612.9|10609.6|10608.9|10605.5|18
1652409070000|2022-05-13 02:31:10|10612.9|10608.9|10609.8|10607|10612.9|10609.6|10609.4|10606.6|11
1652409080000|2022-05-13 02:31:20|10609.4|10606.6|10609.4|10606.6|10609.4|10606.6|10608.9|10606.1|0
1652409090000|2022-05-13 02:31:30|10609.3|10606.5|10610.8|10608|10611.9|10608.1|10609|10606.2|3
1652409100000|2022-05-13 02:31:40|10611.4|10608.6|10613.1|10609.1|10613.1|10609.6|10611.4|10608.1|5
1652409110000|2022-05-13 02:31:50|10612.6|10609.8|10610.4|10607.6|10612.9|10610.1|10609.9|10607.1|1
1652409120000|2022-05-13 02:32:00|10611|10608.2|10610.4|10607.6|10611|10608.2|10610.4|10607.6|1
1652409130000|2022-05-13 02:32:10|10611|10608.2|10608.8|10606|10611|10608.2|10608.8|10605.5|6
1652409140000|2022-05-13 02:32:20|10609.7|10606.9|10608.8|10606|10611.3|10608|10608.3|10605.3|10
1652409150000|2022-05-13 02:32:30|10609.7|10606.9|10608.6|10605.8|10609.7|10606.9|10608.6|10605.3|4
1652409160000|2022-05-13 02:32:40|10608.7|10605.9|10612.2|10609.4|10612.7|10609.9|10608.7|10605.9|7
1652409170000|2022-05-13 02:32:50|10612.1|10609.3|10611.7|10608.9|10612.2|10609.4|10611.7|10608.9|2
1652409180000|2022-05-13 02:33:00|10612|10609.2|10613.2|10610.4|10613.2|10610.4|10611.3|10608.5|10
1652409190000|2022-05-13 02:33:10|10613.1|10610.3|10612.8|10610|10613.8|10611|10612.2|10608.9|5
1652409200000|2022-05-13 02:33:20|10613.7|10610.9|10618.6|10615.8|10619.2|10616.4|10613.7|10610.9|31
1652409210000|2022-05-13 02:33:30|10619.4|10616.6|10618|10615.2|10620.6|10617.8|10618|10615.2|8
1652409220000|2022-05-13 02:33:40|10617.6|10614.8|10615.6|10612.8|10617.6|10614.8|10615.6|10612.3|3
1652409230000|2022-05-13 02:33:50|10616.1|10613.3|10617.1|10614.3|10617.1|10614.3|10615.2|10612.4|5
1652409240000|2022-05-13 02:34:00|10616.7|10613.9|10617.8|10615|10619.3|10616.5|10614.8|10612|13
1652409250000|2022-05-13 02:34:10|10618.5|10614.5|10620.3|10617.5|10620.3|10617.5|10618.5|10614.5|2
1652409260000|2022-05-13 02:34:20|10620|10617.2|10620.8|10618|10620.9|10618|10618.8|10616|7
1652409270000|2022-05-13 02:34:30|10621.2|10618.4|10618.8|10616|10621.7|10618.9|10618.8|10616|1
1652409280000|2022-05-13 02:34:40|10619.1|10615.1|10617.8|10615|10619.1|10616|10617.8|10615|4
1652409290000|2022-05-13 02:34:50|10618.2|10615.4|10620.3|10617.5|10620.8|10618|10618.2|10614.9|2
1652409300000|2022-05-13 02:35:00|10620.8|10618|10622.8|10620|10625.4|10620|10620.8|10617.4|13
1652409310000|2022-05-13 02:35:10|10622.6|10619.8|10618.6|10615.8|10622.6|10619.8|10618.6|10615.8|11
1652409320000|2022-05-13 02:35:20|10619.1|10616.3|10616.7|10613.9|10619.2|10616.4|10616.1|10613.3|5
1652409330000|2022-05-13 02:35:30|10616.6|10613.8|10615.6|10612.8|10617.1|10613.8|10614.2|10611.4|6
1652409340000|2022-05-13 02:35:40|10615.2|10612.4|10614.7|10611.9|10616.2|10613.4|10614.6|10611.8|5
1652409350000|2022-05-13 02:35:50|10615.2|10612.4|10617.2|10614.4|10617.2|10614.4|10614.7|10611.9|11
1652409360000|2022-05-13 02:36:00|10616.6|10613.8|10616.2|10613.4|10617.1|10613.8|10615.8|10612.3|4
1652409370000|2022-05-13 02:36:10|10616|10613.2|10617.2|10614.4|10617.2|10614.4|10616|10613.2|6
1652409380000|2022-05-13 02:36:20|10616.4|10613.6|10615.7|10612.9|10616.7|10613.6|10613.3|10609.9|7
1652409390000|2022-05-13 02:36:30|10614.9|10612.1|10617.2|10614.4|10617.3|10614.5|10613.2|10610.4|4
1652409400000|2022-05-13 02:36:40|10617.7|10614.9|10617.2|10614.4|10617.7|10614.9|10616.7|10613.9|5
1652409410000|2022-05-13 02:36:50|10617.3|10614.5|10619.2|10616.4|10620.2|10617.4|10617.1|10614.3|16
1652409420000|2022-05-13 02:37:00|10618.9|10616.1|10618.8|10616|10620.1|10617.3|10617.6|10614.1|3
1652409430000|2022-05-13 02:37:10|10618.6|10615.8|10619.6|10616.8|10620.7|10617.4|10618.6|10615.3|9
1652409440000|2022-05-13 02:37:20|10620.2|10617.4|10621.8|10619|10621.8|10619|10618.2|10614.9|13
1652409450000|2022-05-13 02:37:30|10622.3|10619.5|10621.8|10619|10622.3|10619.5|10620.8|10617.5|5
1652409460000|2022-05-13 02:37:40|10621.3|10618.5|10617.8|10615|10622.3|10619|10616.8|10614|14
1652409470000|2022-05-13 02:37:50|10617.7|10614.9|10614.8|10612|10617.8|10615|10614.8|10612|5
1652409480000|2022-05-13 02:38:00|10614.7|10611.9|10614.8|10612|10616.8|10614|10614.4|10611.6|4
1652409490000|2022-05-13 02:38:10|10615.3|10611.3|10612.8|10610|10615.3|10611.8|10611.2|10608.4|9
1652409500000|2022-05-13 02:38:20|10613.3|10609.3|10610.3|10607.5|10613.4|10610|10610.3|10607.5|2
1652409510000|2022-05-13 02:38:30|10610.2|10607.4|10611.9|10607.9|10611.9|10609|10609.8|10607|6
1652409520000|2022-05-13 02:38:40|10611.2|10608.4|10611.8|10609|10611.8|10609|10609.8|10607|4
1652409530000|2022-05-13 02:38:50|10612.6|10609.8|10612.8|10610|10614.9|10611|10612.6|10609.4|3
1652409540000|2022-05-13 02:39:00|10612.3|10609.5|10609.8|10607|10612.3|10609.5|10609.8|10606.9|1
1652409550000|2022-05-13 02:39:10|10609.7|10606.9|10605.2|10602.4|10609.7|10606.9|10604.2|10601.4|32
1652409560000|2022-05-13 02:39:20|10605.7|10602.9|10603.2|10600.4|10605.7|10602.9|10601.1|10598.3|10
1652409570000|2022-05-13 02:39:30|10604.3|10600.3|10601.2|10598.4|10604.3|10600.8|10600.6|10597.8|5
1652409580000|2022-05-13 02:39:40|10601.7|10598.9|10601.2|10598.4|10602.2|10599.4|10601.2|10597.8|5
1652409590000|2022-05-13 02:39:50|10600.6|10597.8|10602.1|10599.3|10602.1|10599.3|10598.2|10595.4|8
1652409600000|2022-05-13 02:40:00|10601.1|10598.3|10601.1|10598.3|10602.1|10599.3|10600.6|10597.8|6
1652409610000|2022-05-13 02:40:10|10601.6|10598.8|10601.6|10598.8|10602.1|10599.3|10601.6|10598.8|3
1652409620000|2022-05-13 02:40:20|10601.1|10598.3|10600.1|10597.3|10601.2|10598.4|10600.1|10597.3|2
1652409630000|2022-05-13 02:40:30|10599.7|10596.9|10598.1|10595.3|10599.7|10596.9|10597.5|10594.1|13
1652409640000|2022-05-13 02:40:40|10597.6|10594.8|10597.1|10594.3|10597.8|10594.8|10593.5|10590.7|23
1652409650000|2022-05-13 02:40:50|10596.1|10593.3|10596.1|10593.3|10597.6|10594.3|10595.1|10591.8|9
1652409660000|2022-05-13 02:41:00|10596.8|10592.8|10600.1|10597.3|10600.7|10597.9|10596.1|10592.8|7
1652409670000|2022-05-13 02:41:10|10599.7|10596.9|10600.7|10597.9|10601.2|10598.4|10599.6|10596.8|2
1652409680000|2022-05-13 02:41:20|10601.4|10597.4|10602.1|10599.3|10602.6|10599.8|10600.7|10597.4|3
1652409690000|2022-05-13 02:41:30|10602.6|10598.6|10602.2|10598.2|10602.6|10599.3|10600.1|10596.2|7
1652409700000|2022-05-13 02:41:40|10601.5|10598.7|10601.1|10598.3|10602.2|10598.7|10601.1|10598.2|0
1652409710000|2022-05-13 02:41:50|10601.6|10598.8|10606.9|10604.1|10607.4|10604.6|10601.6|10598.2|39
1652409720000|2022-05-13 02:42:00|10607|10604.2|10605.4|10602.6|10607|10604.2|10604.9|10601.4|5
1652409730000|2022-05-13 02:42:10|10605.3|10602.5|10600.9|10598.1|10605.3|10602.5|10599.4|10596.6|15
1652409740000|2022-05-13 02:42:20|10601.9|10599.1|10601.9|10599.1|10601.9|10599.1|10601.9|10599.1|0
1652409750000|2022-05-13 02:42:30|10601.5|10598.7|10601.4|10598.6|10601.5|10598.7|10601.4|10598.6|0
1652409760000|2022-05-13 02:42:40|10600.4|10597.6|10600.9|10598.1|10602.4|10599.1|10599.9|10597.1|3
1652409770000|2022-05-13 02:42:50|10599.9|10597.1|10599.5|10596.7|10600.9|10598.1|10599.5|10596.7|7
1652409780000|2022-05-13 02:43:00|10599.9|10597.1|10600.7|10597.9|10602.4|10599.6|10599.9|10596.6|7
1652409790000|2022-05-13 02:43:10|10600|10596|10595.9|10593.1|10600.4|10597.1|10595.9|10593.1|2
1652409800000|2022-05-13 02:43:20|10596|10593.2|10596.9|10594.1|10597.9|10595.1|10595.9|10593|2
1652409810000|2022-05-13 02:43:30|10596.8|10594|10599.9|10597.1|10600|10597.2|10595.9|10593|7
1652409820000|2022-05-13 02:43:40|10600.4|10596.4|10596.9|10594.1|10600.9|10598.1|10595.9|10593.1|5
1652409830000|2022-05-13 02:43:50|10595.5|10592.7|10592.9|10590.1|10595.9|10593.1|10591.3|10588.5|18
1652409840000|2022-05-13 02:44:00|10592.5|10589.7|10591.3|10588.5|10593|10589.7|10591.2|10588.4|10
1652409850000|2022-05-13 02:44:10|10592|10588|10590.9|10588.1|10594.4|10591.1|10590.9|10588|9
1652409860000|2022-05-13 02:44:20|10589.9|10587.1|10586.9|10584.1|10590.5|10587.1|10582.1|10579.3|49
1652409870000|2022-05-13 02:44:30|10587.4|10584.6|10584.4|10581.6|10587.4|10584.6|10583.8|10581|9
1652409880000|2022-05-13 02:44:40|10584.9|10582.1|10583.9|10581.1|10584.9|10582.1|10582.9|10580.1|5
1652409890000|2022-05-13 02:44:50|10583.8|10581|10578.5|10575.7|10583.8|10581|10578.5|10575.7|21
1652409900000|2022-05-13 02:45:00|10578.7|10575.9|10582.5|10579.7|10584.6|10581.3|10578.7|10575.9|16
1652409910000|2022-05-13 02:45:10|10582.6|10578.6|10587.5|10584.7|10588|10584.7|10582|10578.6|14
1652409920000|2022-05-13 02:45:20|10588.6|10584.6|10584.5|10581.7|10588.6|10585.2|10583.5|10579.9|13
1652409930000|2022-05-13 02:45:30|10585|10581|10585.5|10582.7|10585.5|10582.7|10583.5|10580.7|3
1652409940000|2022-05-13 02:45:40|10586|10582|10586.6|10582.6|10586.6|10583.7|10585.5|10582|4
1652409950000|2022-05-13 02:45:50|10585.5|10582.7|10578.9|10576.1|10586|10582.7|10577.9|10575.1|31
1652409960000|2022-05-13 02:46:00|10579.4|10575.4|10575.9|10573.1|10581|10578.1|10575.4|10572.6|46
1652409970000|2022-05-13 02:46:10|10576.3|10573.5|10573.9|10571.1|10576.3|10573.5|10572.8|10570|28
1652409980000|2022-05-13 02:46:20|10574.6|10570.6|10572.4|10568.4|10574.6|10571.2|10569|10566.2|36
1652409990000|2022-05-13 02:46:30|10571.7|10567.7|10571.9|10569.1|10573.4|10570.1|10569.9|10567|11
1652410000000|2022-05-13 02:46:40|10572.9|10570.1|10572.5|10569.7|10574.4|10571.1|10570.4|10567.6|12
1652410010000|2022-05-13 02:46:50|10573.5|10570.7|10574.3|10571.5|10574.6|10571.5|10571.9|10569.1|6
1652410020000|2022-05-13 02:47:00|10573.9|10571.1|10575.9|10573.1|10576.9|10574.1|10573.9|10571|15
1652410030000|2022-05-13 02:47:10|10576.4|10573.6|10576.9|10574.1|10578.6|10575.1|10575.9|10573.1|6
1652410040000|2022-05-13 02:47:20|10576.1|10573.3|10574.9|10572.1|10577|10574.1|10572.9|10570.1|5
1652410050000|2022-05-13 02:47:30|10573.9|10571.1|10571.5|10568.7|10575.1|10572.3|10570.9|10567.6|9
1652410060000|2022-05-13 02:47:40|10570.9|10568.1|10572.9|10570.1|10573.4|10570.1|10566.9|10564.1|26
1652410070000|2022-05-13 02:47:50|10573.8|10571|10575.8|10571.8|10577|10573.7|10572.4|10569.6|15
1652410080000|2022-05-13 02:48:00|10573.9|10571.1|10576.9|10574.1|10577.4|10574.1|10573.9|10570.6|8
1652410090000|2022-05-13 02:48:10|10576.4|10573.6|10578|10574|10578|10575.1|10575.9|10573.1|4
1652410100000|2022-05-13 02:48:20|10576.9|10574.1|10575.9|10573.1|10579|10575.7|10575.9|10573.1|11
1652410110000|2022-05-13 02:48:30|10575.3|10572.5|10574.9|10572.1|10575.8|10573|10574.9|10571.6|2
1652410120000|2022-05-13 02:48:40|10573.7|10570.9|10574.9|10572.1|10575.7|10572.9|10573.7|10570.9|4
1652410130000|2022-05-13 02:48:50|10575.3|10572.5|10572.9|10570.1|10576.8|10573.6|10572.9|10570.1|8
1652410140000|2022-05-13 02:49:00|10573.3|10570.5|10574.5|10571.7|10575.4|10572.6|10573.3|10570.5|8
1652410150000|2022-05-13 02:49:10|10574.9|10572.1|10574.9|10572.1|10575.8|10573|10574.4|10571.6|2
1652410160000|2022-05-13 02:49:20|10574.8|10572|10573|10570.2|10574.9|10572.1|10570.4|10567.6|17
1652410170000|2022-05-13 02:49:30|10573.4|10570.6|10567.6|10563.6|10574|10571.1|10565.9|10563|26
1652410180000|2022-05-13 02:49:40|10567.5|10564.7|10571.9|10569.1|10571.9|10569.1|10567.5|10564.7|11
1652410190000|2022-05-13 02:49:50|10571.7|10568.9|10570.9|10568.1|10571.7|10568.9|10570.9|10567.6|2
1652410200000|2022-05-13 02:50:00|10571.1|10568.3|10570.9|10568.1|10572.4|10569.1|10570.4|10567.6|9
1652410210000|2022-05-13 02:50:10|10571|10568.2|10571.5|10568.7|10572|10569.2|10571|10568.2|2
1652410220000|2022-05-13 02:50:20|10572.9|10570.1|10575.9|10573.1|10576.4|10573.6|10572.9|10570|12
1652410230000|2022-05-13 02:50:30|10576|10573.2|10577.9|10575.1|10578.4|10575.6|10575.9|10573.1|8
1652410240000|2022-05-13 02:50:40|10578.5|10575.7|10577.4|10574.6|10578.5|10575.7|10576.8|10573.6|10
1652410250000|2022-05-13 02:50:50|10576.9|10574.1|10575.9|10573.1|10577.4|10574.6|10575.8|10572.4|6
1652410260000|2022-05-13 02:51:00|10575.8|10573|10573.9|10571.1|10577|10574.1|10573.9|10571.1|7
1652410270000|2022-05-13 02:51:10|10575|10571|10575.1|10572.3|10576.9|10573.1|10573.9|10568.9|9
1652410280000|2022-05-13 02:51:20|10575.9|10573.1|10578.4|10575.6|10578.4|10575.6|10575.9|10573.1|7
1652410290000|2022-05-13 02:51:30|10578.5|10575.7|10578.5|10575.7|10579|10576.2|10578.5|10575.7|4
1652410300000|2022-05-13 02:51:40|10578.6|10575.8|10580.9|10578.1|10582|10579.1|10578.6|10575.8|5
1652410310000|2022-05-13 02:51:50|10580.5|10577.7|10580.4|10577.6|10580.5|10577.7|10578.9|10576.1|1
1652410320000|2022-05-13 02:52:00|10580.5|10577.7|10581.9|10579.1|10582.4|10579.6|10580.4|10577.6|18
1652410330000|2022-05-13 02:52:10|10582.4|10579.6|10584.9|10582.1|10585.5|10582.7|10582.4|10579.6|13
1652410340000|2022-05-13 02:52:20|10584.8|10582|10584.9|10582.1|10584.9|10582.1|10584.8|10582|2
1652410350000|2022-05-13 02:52:30|10584.8|10582|10583.9|10581.1|10585.4|10582.6|10581.9|10579|12
1652410360000|2022-05-13 02:52:40|||||||||1
1652410370000|2022-05-13 02:52:50|10584|10581.2|10586.9|10584.1|10586.9|10584.1|10584|10581.2|5
1652410380000|2022-05-13 02:53:00|10586|10583.2|10584.9|10582.1|10587|10584.1|10584.3|10581.4|10
1652410390000|2022-05-13 02:53:10|10584.7|10581.9|10584.5|10581.7|10584.9|10582.1|10583.9|10580.6|2
1652410400000|2022-05-13 02:53:20|10583.9|10581.1|10581.9|10579.1|10584|10581.1|10580.9|10578.1|10
1652410410000|2022-05-13 02:53:30|10582.6|10578.6|10583.4|10579.4|10583.4|10579.7|10582.5|10578.6|1
1652410420000|2022-05-13 02:53:40|10583|10579|10580.9|10578.1|10583|10579|10580.9|10578.1|0
1652410430000|2022-05-13 02:53:50|10582|10578|10579.9|10577.1|10582|10579|10578.9|10576.1|16
1652410440000|2022-05-13 02:54:00|10580.5|10577.7|10576.9|10574.1|10580.9|10578.1|10576.9|10574.1|5
1652410450000|2022-05-13 02:54:10|10576.8|10574|10571.9|10569.1|10577|10574.1|10571.9|10569.1|10
1652410460000|2022-05-13 02:54:20|10571.7|10568.9|10572.9|10570.1|10574.4|10570.9|10569.9|10567.1|15
1652410470000|2022-05-13 02:54:30|10573|10569|10572.9|10570.1|10574.4|10571.6|10571.9|10569|11
1652410480000|2022-05-13 02:54:40|10570.9|10568.1|10572.9|10570.1|10572.9|10570.1|10570.9|10568|20
1652410490000|2022-05-13 02:54:50|10570.9|10568.1|10572.3|10569.5|10572.3|10569.5|10570.9|10568|2
1652410500000|2022-05-13 02:55:00|10572.9|10570.1|10573.9|10571.1|10575.4|10572.1|10572.3|10569.4|10
1652410510000|2022-05-13 02:55:10|10574|10571.2|10578.9|10576.1|10578.9|10576.1|10573.9|10571.1|11
1652410520000|2022-05-13 02:55:20|10579|10576.2|10580.4|10577.6|10580.5|10577.7|10579|10576.2|5
1652410530000|2022-05-13 02:55:30|10580.5|10577.7|10580.3|10577.5|10581.4|10578.1|10579.7|10576.4|5
1652410540000|2022-05-13 02:55:40|10580.5|10577.7|10580.9|10578.1|10581.9|10579.1|10578.9|10576.1|8
1652410550000|2022-05-13 02:55:50|10579.9|10577.1|10578|10574|10581.4|10578|10577.7|10574|8
1652410560000|2022-05-13 02:56:00|10577.3|10574.5|10578.9|10576.1|10578.9|10576.1|10575.9|10573.1|6
1652410570000|2022-05-13 02:56:10|10579.4|10576.6|10578.3|10575.5|10579.4|10576.6|10578.3|10575.5|13
1652410580000|2022-05-13 02:56:20|10576.9|10574.1|10577|10574.2|10577|10574.2|10575.9|10573.1|4
1652410590000|2022-05-13 02:56:30|10577.4|10574.6|10578.9|10576.1|10579|10576.1|10577.4|10574.6|13
1652410600000|2022-05-13 02:56:40|10578.5|10575.7|10572.9|10570.1|10579|10575.7|10572.9|10570|36
1652410610000|2022-05-13 02:56:50|10574.4|10571.6|10572.9|10570.1|10574.4|10571.6|10570.9|10568.1|9
1652410620000|2022-05-13 02:57:00|10572.8|10570|10574.9|10572.1|10575.6|10572.1|10572.8|10570|1
1652410630000|2022-05-13 02:57:10|10574.7|10571.9|10567.9|10565.1|10574.7|10571.9|10567.9|10565.1|26
1652410640000|2022-05-13 02:57:20|10568.4|10565.6|10567.9|10565.1|10569.4|10566.1|10566.4|10563|24
1652410650000|2022-05-13 02:57:30|10568.9|10566.1|10568.3|10565.5|10570.9|10568.1|10567.9|10565|9
1652410660000|2022-05-13 02:57:40|10567.9|10565.1|10564.9|10562.1|10569.4|10565.5|10564.4|10561.6|25
1652410670000|2022-05-13 02:57:50|10565.1|10562.3|10567.3|10564.5|10567.9|10565.1|10563.9|10561.1|22
1652410680000|2022-05-13 02:58:00|10567.7|10564.9|10573.9|10571.1|10574.4|10571.1|10567.7|10564.9|19
1652410690000|2022-05-13 02:58:10|10574|10571.2|10574.9|10572.1|10574.9|10572.1|10572.9|10570|2
1652410700000|2022-05-13 02:58:20|10575.9|10573.1|10575.9|10573.1|10576|10573.2|10575.4|10572.6|3
1652410710000|2022-05-13 02:58:30|10576|10573.2|10579.4|10576.6|10579.4|10576.6|10574.9|10572.1|18
1652410720000|2022-05-13 02:58:40|10578.9|10576.1|10578.9|10576.1|10578.9|10576.1|10577.9|10575.1|2
1652410730000|2022-05-13 02:58:50|10577.9|10575.1|10579.4|10576.6|10579.4|10576.6|10577.9|10575.1|4
1652410740000|2022-05-13 02:59:00|10579.8|10577|10574.9|10572.1|10579.8|10577|10574.8|10571.6|53
1652410750000|2022-05-13 02:59:10|10575|10572.2|10574.8|10572|10575.9|10573.1|10574.8|10571.6|1
1652410760000|2022-05-13 02:59:20|10574.4|10571.6|10574.9|10572.1|10574.9|10572.1|10571.5|10568.7|10
1652410770000|2022-05-13 02:59:30|10575|10572.2|10576.5|10573.7|10576.5|10573.7|10575|10572.2|7
1652410780000|2022-05-13 02:59:40|10576.1|10573.3|10578.9|10576.1|10579.4|10576.1|10575.9|10573.1|0
1652410790000|2022-05-13 02:59:50|10579|10575|10576.9|10574.1|10579|10575.6|10576.9|10574.1|3
1652410800000|2022-05-13 03:00:00|10576.4|10573.6|10577.4|10574.6|10577.4|10574.6|10571.4|10568|36
1652410810000|2022-05-13 03:00:10|10577|10574.2|10578.5|10575.7|10578.6|10575.7|10576.9|10574.1|7
1652410820000|2022-05-13 03:00:20|10578.4|10575.6|10578.5|10575.7|10578.6|10575.8|10577.9|10575.1|4
1652410830000|2022-05-13 03:00:30|10579|10576.2|10577.9|10575.1|10579|10576.2|10577.9|10575.1|1
1652410840000|2022-05-13 03:00:40|10578.3|10575.5|10577.9|10575.1|10578.3|10575.5|10577.9|10575.1|2
1652410850000|2022-05-13 03:00:50|10578.7|10575.9|10578.5|10575.7|10579|10576.2|10578.5|10575.7|4
1652410860000|2022-05-13 03:01:00|10579|10576.2|10579.9|10577.1|10580.8|10578|10578.5|10575.7|14
1652410870000|2022-05-13 03:01:10|10580.4|10577.6|10582.3|10579.5|10584.4|10581.6|10580.4|10577.6|42
1652410880000|2022-05-13 03:01:20|10582.4|10579.6|10581.4|10578.6|10582.9|10580.1|10580.4|10577.6|4
1652410890000|2022-05-13 03:01:30|10580.9|10578.1|10579.9|10577.1|10580.9|10578.1|10579.4|10576.6|19
1652410900000|2022-05-13 03:01:40|10580|10577.2|10579|10575|10580.9|10578.1|10578.9|10575|4
1652410910000|2022-05-13 03:01:50|10578.3|10575.5|10576.9|10574.1|10578.4|10575.6|10576.9|10574|3
1652410920000|2022-05-13 03:02:00|10577.4|10574.6|10580.9|10578.1|10580.9|10578.1|10577.4|10574.6|2
1652410930000|2022-05-13 03:02:10|10580|10577.2|10579.3|10576.5|10580.6|10577.2|10579|10575.6|7
1652410940000|2022-05-13 03:02:20|10578.9|10576.1|10579|10576.2|10579.6|10576.2|10576.9|10573.6|2
1652410950000|2022-05-13 03:02:30|10579.9|10577.1|10578.9|10576.1|10579.9|10577.1|10578.9|10576.1|2
1652410960000|2022-05-13 03:02:40|10579.4|10576.6|10578.9|10576.1|10579.9|10577.1|10578.9|10576.1|0
1652410970000|2022-05-13 03:02:50|10578.8|10576|10572.9|10570.1|10578.8|10576|10572.9|10570|14
1652410980000|2022-05-13 03:03:00|10573.4|10569.4|10569.9|10567.1|10573.4|10569.4|10569.4|10566|11
1652410990000|2022-05-13 03:03:10|10571.9|10569.1|10572.9|10570.1|10573.3|10570.5|10570.9|10568.1|4
1652411000000|2022-05-13 03:03:20|10572.7|10569.9|10572.8|10570|10573.4|10570|10571.8|10568.5|2
1652411010000|2022-05-13 03:03:30|10573.8|10571|10572.8|10570|10574.3|10571.5|10571.7|10568.9|12
1652411020000|2022-05-13 03:03:40|10572.9|10570.1|10570.8|10568|10572.9|10570.1|10570.8|10567.9|1
1652411030000|2022-05-13 03:03:50|10570.3|10567.5|10572.8|10570|10574.3|10571.5|10570.3|10567.5|4
1652411040000|2022-05-13 03:04:00|10573.4|10570.6|10579.8|10577|10580.8|10578|10573.4|10570.6|12
1652411050000|2022-05-13 03:04:10|10580.8|10578|10579.8|10577|10580.8|10578|10579.8|10577|0
1652411060000|2022-05-13 03:04:20|10580.9|10576.9|10581.3|10578.5|10581.3|10578.5|10580.8|10576.9|2
1652411070000|2022-05-13 03:04:30|10580.9|10578.1|10580.8|10578|10580.9|10578.1|10579.8|10577|2
1652411080000|2022-05-13 03:04:40|10580.4|10577.6|10578.8|10576|10580.4|10577.6|10578.8|10576|1
1652411090000|2022-05-13 03:04:50|10577.8|10575|10575.8|10573|10579.2|10576.4|10574.8|10572|17
1652411100000|2022-05-13 03:05:00|10575.9|10571.9|10577.8|10575|10579.9|10577|10573.8|10570.4|6
1652411110000|2022-05-13 03:05:10|10578.5|10574.5|10580.8|10578|10580.8|10578|10577.8|10574.5|3
1652411120000|2022-05-13 03:05:20|10580.9|10576.9|10581.8|10579|10582.9|10580|10580.3|10576.9|10
1652411130000|2022-05-13 03:05:30|10582.9|10578.9|10582.8|10580|10582.9|10580|10582.3|10578.9|0
1652411140000|2022-05-13 03:05:40|10582.9|10578.9|10582.8|10580|10582.9|10580|10581.8|10578.9|1
1652411150000|2022-05-13 03:05:50|10582.3|10579.5|10582.8|10580|10583.3|10580|10581.8|10579|13
1652411160000|2022-05-13 03:06:00|10583.9|10579.9|10587.2|10584.4|10587.9|10584.4|10583.9|10579.9|6
1652411170000|2022-05-13 03:06:10|10587.8|10585|10586.8|10584|10591.3|10587.8|10586.8|10584|34
1652411180000|2022-05-13 03:06:20|10587|10584.2|10589.3|10585.3|10590.3|10587|10587|10584.2|7
1652411190000|2022-05-13 03:06:30|10588.6|10585.8|10583.3|10579.3|10589.3|10586.5|10582.2|10579.3|11
1652411200000|2022-05-13 03:06:40|10582.2|10579.4|10585.3|10581.3|10587.3|10584|10581.8|10579|4
1652411210000|2022-05-13 03:06:50|10584.8|10582|10583.8|10581|10586.3|10583.4|10583.8|10580.9|3
1652411220000|2022-05-13 03:07:00|10583.3|10580.5|10585.3|10582.5|10585.8|10583|10583.3|10580.5|15
1652411230000|2022-05-13 03:07:10|10586.7|10582.7|10588.8|10586|10589.3|10586|10586.7|10582.7|7
1652411240000|2022-05-13 03:07:20|10589.2|10586.4|10586.9|10582.9|10589.4|10586.6|10585.8|10582.5|29
1652411250000|2022-05-13 03:07:30|10587.3|10583.3|10589.8|10587|10590.3|10587|10586.8|10583.3|4
1652411260000|2022-05-13 03:07:40|10588.8|10586|10588.8|10586|10589.9|10586|10586.3|10582.9|4
1652411270000|2022-05-13 03:07:50|10588.3|10585.5|10588.8|10586|10589.5|10586.4|10588.3|10585.5|2
1652411280000|2022-05-13 03:08:00|10588.9|10586.1|10586.8|10584|10588.9|10586.1|10585.3|10582.5|13
1652411290000|2022-05-13 03:08:10|10586.6|10583.8|10586.2|10583.4|10586.6|10583.8|10586.2|10583.4|1
1652411300000|2022-05-13 03:08:20|10586.3|10583.5|10586.8|10584|10587.2|10584.4|10586.3|10583.5|0
1652411310000|2022-05-13 03:08:30|10586.7|10583.9|10587.8|10585|10587.8|10585|10586.1|10583.3|2
1652411320000|2022-05-13 03:08:40|10587.4|10584.6|10586.3|10583.5|10587.4|10584.6|10585.7|10582.9|4
1652411330000|2022-05-13 03:08:50|10586.2|10583.4|10586.4|10583.6|10587.7|10584|10585.8|10582.5|5
1652411340000|2022-05-13 03:09:00|10586.8|10584|10591.3|10588.5|10591.3|10588.5|10586.3|10583.5|13
1652411350000|2022-05-13 03:09:10|10591.7|10588.9|10585.8|10583|10592.6|10589.8|10585.8|10583|21
1652411360000|2022-05-13 03:09:20|10585.7|10582.9|10585.8|10583|10586.8|10584|10585.3|10582.5|4
1652411370000|2022-05-13 03:09:30|10585.9|10583.1|10587.7|10584.9|10588.2|10585.4|10585.9|10583.1|1
1652411380000|2022-05-13 03:09:40|10586.1|10583.3|10583.8|10581|10586.1|10583.3|10583.8|10581|5
1652411390000|2022-05-13 03:09:50|10584.2|10581.4|10583.8|10581|10586.3|10583|10583.8|10581|3
1652411400000|2022-05-13 03:10:00|10584.2|10581.4|10588.3|10585.5|10588.3|10585.5|10583.3|10580.5|8
1652411410000|2022-05-13 03:10:10|10588.8|10586|10584.8|10582|10589.8|10587|10584.4|10580.9|9
1652411420000|2022-05-13 03:10:20|10584.5|10581.7|10579.8|10577|10584.5|10581.7|10579.8|10577|8
1652411430000|2022-05-13 03:10:30|10579.7|10576.9|10577.3|10574.5|10579.7|10576.9|10577.3|10574.5|9
1652411440000|2022-05-13 03:10:40|10576.9|10574.1|10578.2|10575.4|10578.2|10575.4|10574.7|10571.9|6
1652411450000|2022-05-13 03:10:50|10578.1|10575.3|10575.8|10573|10578.2|10575.4|10574.8|10572|8
1652411460000|2022-05-13 03:11:00|10576.5|10572.5|10576.8|10574|10577.8|10575|10575.8|10572.5|2
1652411470000|2022-05-13 03:11:10|10576.6|10573.8|10574.8|10572|10576.6|10573.8|10573.8|10570.5|5
1652411480000|2022-05-13 03:11:20|10575|10572.2|10573.8|10571|10575.8|10573|10573.8|10571|1
1652411490000|2022-05-13 03:11:30|10573.7|10570.9|10571.8|10569|10573.7|10570.9|10571.8|10569|3
1652411500000|2022-05-13 03:11:40|10571.4|10568.6|10574.5|10570.5|10574.9|10572|10571.4|10567.9|10
1652411510000|2022-05-13 03:11:50|10574.9|10570.9|10575.3|10572.5|10575.3|10572.5|10574.4|10570.9|0
1652411520000|2022-05-13 03:12:00|10574.9|10572.1|10573.4|10570.6|10576.3|10573|10573.4|10570.6|12
1652411530000|2022-05-13 03:12:10|10574.3|10571.5|10574.4|10571.6|10574.4|10571.6|10574.3|10571.5|0
1652411540000|2022-05-13 03:12:20|10575.4|10572.6|10575.4|10572.6|10575.4|10572.6|10575.4|10572.6|1
1652411550000|2022-05-13 03:12:30|10575.8|10573|10575.9|10571.9|10575.9|10573|10574.4|10571.6|2
1652411560000|2022-05-13 03:12:40|10575.4|10572.6|10575.9|10571.9|10575.9|10573|10575.4|10571.9|2
1652411570000|2022-05-13 03:12:50|10575.4|10572.6|10574.8|10572|10575.5|10572.6|10574.8|10571.5|2
1652411580000|2022-05-13 03:13:00|10575|10572.2|10575.8|10573|10576.9|10574|10575|10571.9|5
1652411590000|2022-05-13 03:13:10|10576.5|10572.5|10584.8|10582|10584.8|10582|10576.5|10572.5|13
1652411600000|2022-05-13 03:13:20|10585.5|10581.5|10587.8|10585|10589.3|10586.4|10584.9|10581.5|15
1652411610000|2022-05-13 03:13:30|10586.8|10584|10586.8|10584|10586.8|10584|10586.8|10584|5
1652411620000|2022-05-13 03:13:40|10586.3|10583.5|10585.2|10582.4|10586.8|10584|10585.2|10582.4|5
1652411630000|2022-05-13 03:13:50|10585.8|10583|10585.4|10582.6|10586.3|10583.5|10584.8|10582|4
1652411640000|2022-05-13 03:14:00|10585.8|10583|10584.8|10582|10589.8|10587|10584.8|10582|27
1652411650000|2022-05-13 03:14:10|10584.3|10581.5|10584.8|10582|10584.8|10582|10584.3|10581.5|3
1652411660000|2022-05-13 03:14:20|10584.7|10581.9|10583.8|10581|10584.7|10581.9|10583.4|10580.6|3
1652411670000|2022-05-13 03:14:30|10583.7|10580.9|10584.2|10581.4|10584.3|10581.5|10582.8|10580|2
1652411680000|2022-05-13 03:14:40|10584.3|10581.5|10585.8|10583|10585.8|10583|10584.3|10581.5|4
1652411690000|2022-05-13 03:14:50|10586.8|10584|10587.8|10585|10590.8|10588|10585.8|10583|7
1652411700000|2022-05-13 03:15:00|10588.3|10584.3|10596.8|10594|10596.8|10594|10586.8|10584|14
1652411710000|2022-05-13 03:15:10|10596.9|10594.1|10599.6|10596.8|10603.3|10600.5|10596.9|10594.1|48
1652411720000|2022-05-13 03:15:20|10599.2|10596.4|10602.3|10598.3|10602.3|10599.4|10599.2|10596.3|10
1652411730000|2022-05-13 03:15:30|10601.2|10598.4|10599.8|10597|10603.3|10599.9|10599.3|10596.5|33
1652411740000|2022-05-13 03:15:40|10599.9|10595.9|10598.8|10596|10599.9|10596.4|10597.2|10594.4|9
1652411750000|2022-05-13 03:15:50|10598.4|10595.6|10600.2|10597.4|10600.9|10598|10597.8|10594.5|4
1652411760000|2022-05-13 03:16:00|10599.8|10597|10599.3|10596.5|10601.3|10598.5|10598.8|10596|18
1652411770000|2022-05-13 03:16:10|10600.3|10597.5|10595.8|10593|10600.3|10597.5|10595.7|10592.4|13
1652411780000|2022-05-13 03:16:20|10597|10594.2|10594.8|10592|10597.3|10594.5|10594.8|10592|6
1652411790000|2022-05-13 03:16:30|10595|10592.2|10596.8|10594|10598.3|10595.5|10593.8|10591|7
1652411800000|2022-05-13 03:16:40|10597.6|10594.8|10596.8|10594|10598.8|10596|10594.8|10592|5
1652411810000|2022-05-13 03:16:50|10596.9|10594.1|10599.9|10595.9|10600.2|10597.4|10596.9|10594.1|11
1652411820000|2022-05-13 03:17:00|10599.2|10596.4|10597.8|10595|10600.3|10597|10597.8|10595|5
1652411830000|2022-05-13 03:17:10|10597.7|10594.9|10595.4|10592.6|10597.7|10594.9|10594.8|10592|3
1652411840000|2022-05-13 03:17:20|10595.8|10593|10596.3|10593.5|10596.9|10594|10594.8|10591.9|1
1652411850000|2022-05-13 03:17:30|10595.9|10593.1|10594.8|10592|10595.9|10593.1|10594.8|10592|1
1652411870000|2022-05-13 03:17:50|10594.7|10591.9|10594.8|10592|10595.8|10593|10594.7|10591.9|5
1652411880000|2022-05-13 03:18:00|10594.3|10591.5|10594.2|10591.4|10594.3|10591.5|10591.3|10588.5|11
1652411890000|2022-05-13 03:18:10|10593.8|10591|10593.8|10591|10594.9|10592|10592.8|10590|2
1652411900000|2022-05-13 03:18:20|10593.3|10590.5|10593.8|10591|10595.3|10592.5|10593.3|10590.5|2
1652411910000|2022-05-13 03:18:30|10593.3|10590.5|10591.8|10589|10595.9|10592|10591.8|10589|4
1652411930000|2022-05-13 03:18:50|10590.8|10588|10592.8|10590|10594.4|10591.6|10590.8|10588|5
1652411940000|2022-05-13 03:19:00|10592.7|10589.9|10592.8|10590|10592.8|10590|10590.3|10587.5|1
1652411950000|2022-05-13 03:19:10|10592.7|10589.9|10589.8|10587|10592.8|10590|10588.8|10586|10
1652411960000|2022-05-13 03:19:20|10588.8|10586|10589.8|10587|10590.9|10588|10588.8|10585.5|5
1652411970000|2022-05-13 03:19:30|10590.5|10586.5|10590.8|10588|10592.3|10589.5|10590.5|10586.5|7
1652411980000|2022-05-13 03:19:40|10591.5|10587.5|10591.8|10589|10592.3|10589|10590.9|10587.5|0
1652411990000|2022-05-13 03:19:50|10592.4|10589.6|10592.8|10590|10593.5|10590.6|10592.3|10589.5|3
1652412000000|2022-05-13 03:20:00|10593.5|10589.5|10594.4|10591.6|10598.8|10596|10592.8|10589.5|9
1652412010000|2022-05-13 03:20:10|10594.8|10592|10592.8|10590|10594.8|10592|10592.8|10590|3
1652412020000|2022-05-13 03:20:20|10592.1|10588.1|10592.8|10590|10592.8|10590|10591.4|10588.1|1
1652412030000|2022-05-13 03:20:30|10592.7|10589.9|10588.4|10585.6|10592.8|10590|10588.3|10585.5|3
1652412040000|2022-05-13 03:20:40|10588.7|10585.9|10585.8|10583|10588.7|10585.9|10585.3|10582.5|9
1652412050000|2022-05-13 03:20:50|10585.7|10582.9|10586.8|10584|10587.9|10585|10585.3|10582.5|5
1652412060000|2022-05-13 03:21:00|10585.9|10583.1|10583.8|10581|10587.3|10584.5|10583.6|10580.8|10
1652412070000|2022-05-13 03:21:10|10584.3|10580.3|10580.3|10577.5|10584.3|10581|10579.4|10576.5|19
1652412080000|2022-05-13 03:21:20|10580.5|10577.7|10578.4|10575.6|10581.8|10579|10577.8|10575|12
1652412090000|2022-05-13 03:21:30|10578.8|10576|10579.8|10577|10580.3|10577|10578.3|10575.5|5
1652412100000|2022-05-13 03:21:40|10580.3|10577.5|10580.8|10578|10580.8|10578|10580.3|10577.5|3
1652412110000|2022-05-13 03:21:50|10580.2|10577.4|10579.4|10576.6|10580.2|10577.4|10578.7|10575.5|5
1652412120000|2022-05-13 03:22:00|10579.1|10576.3|10578.8|10576|10580.2|10577.4|10578.8|10575.9|3
1652412130000|2022-05-13 03:22:10|10579|10576.2|10582.3|10579.5|10582.3|10579.5|10579|10576.2|8
1652412140000|2022-05-13 03:22:20|10583.4|10580.6|10585.8|10583|10586.2|10583.4|10583.4|10580.6|6
1652412150000|2022-05-13 03:22:30|10586.8|10584|10584.9|10580.9|10586.8|10584|10583.8|10580.9|3
1652412160000|2022-05-13 03:22:40|10584.8|10582|10583.8|10581|10584.9|10582|10583.8|10580.3|1
1652412170000|2022-05-13 03:22:50|10584.3|10581.5|10584.8|10582|10584.8|10582|10584.3|10581.5|0
1652412180000|2022-05-13 03:23:00|10584.6|10581.8|10589.8|10587|10590.1|10587.3|10584.2|10580.9|10
1652412190000|2022-05-13 03:23:10|10590.5|10586.5|10587.8|10585|10590.9|10587.4|10587.8|10584.3|3
1652412200000|2022-05-13 03:23:20|10588|10585.2|10588.8|10586|10589.8|10587|10587.8|10584.9|5
1652412210000|2022-05-13 03:23:30|10588.7|10585.9|10587.8|10585|10589.8|10587|10587.8|10584.9|2
1652412220000|2022-05-13 03:23:40|10588.9|10584.9|10590.9|10586.9|10592.4|10589.6|10588.4|10584.9|3
1652412230000|2022-05-13 03:23:50|10590.4|10587.6|10592.8|10590|10592.8|10590|10588.8|10586|5
1652412240000|2022-05-13 03:24:00|10592.9|10590.1|10591.8|10589|10592.9|10590.1|10591.8|10589|1
1652412250000|2022-05-13 03:24:10|10592.7|10589.9|10596.9|10592.9|10596.9|10593|10592.6|10589.8|5
1652412260000|2022-05-13 03:24:20|10596.8|10594|10599.3|10595.3|10599.3|10595.4|10595.8|10592.5|1
1652412270000|2022-05-13 03:24:30|10598.6|10595.8|10597.8|10595|10599.3|10595.9|10595.8|10592.9|7
1652412280000|2022-05-13 03:24:40|10598.2|10595.4|10599.8|10597|10599.9|10597|10597.8|10594.5|2
1652412290000|2022-05-13 03:24:50|10600.3|10597.5|10600.8|10598|10600.9|10598|10598.8|10596|4
1652412300000|2022-05-13 03:25:00|10601.3|10597.3|10596.8|10594|10601.3|10598|10596.8|10594|8
1652412310000|2022-05-13 03:25:10|10595.3|10592.5|10596.8|10594|10597.8|10595|10594.6|10591.8|7
1652412320000|2022-05-13 03:25:20|10596.9|10594.1|10595.8|10593|10596.9|10594.1|10595.8|10592.9|2
1652412330000|2022-05-13 03:25:30|10595.4|10592.6|10593.3|10590.5|10595.9|10592.6|10593.3|10590.5|2
1652412340000|2022-05-13 03:25:40|10592.8|10590|10590.8|10588|10593.8|10591|10589.7|10586|8
1652412350000|2022-05-13 03:25:50|10591.1|10588.3|10595.8|10593|10596.5|10593|10591.1|10588.3|4
1652412360000|2022-05-13 03:26:00|10595.6|10592.8|10595.3|10591.3|10595.8|10593|10594.2|10591.3|2
1652412370000|2022-05-13 03:26:10|10594.8|10592|10597.2|10594.4|10598.3|10595.3|10594.8|10591.3|5
1652412380000|2022-05-13 03:26:20|10597.4|10594.6|10596.8|10594|10598.2|10595.4|10596.8|10594|5
1652412390000|2022-05-13 03:26:30|10598.3|10594.3|10599.8|10597|10602.2|10599.4|10597.8|10594.3|16
1652412400000|2022-05-13 03:26:40|10600.5|10596.5|10599.4|10596.6|10601.3|10598|10598.2|10595.3|11
1652412410000|2022-05-13 03:26:50|10599.8|10597|10599.8|10597|10600.3|10597|10598.8|10596|10
1652412420000|2022-05-13 03:27:00|10599.3|10596.5|10602.8|10600|10603.3|10600.4|10599.3|10596.5|12
1652412430000|2022-05-13 03:27:10|10603.3|10600.5|10603.8|10601|10606.3|10603|10603.2|10600.4|18
1652412440000|2022-05-13 03:27:20|10603.7|10600.9|10602.8|10600|10604.3|10601.4|10600.9|10598.1|15
1652412450000|2022-05-13 03:27:30|10603.3|10599.3|10602.2|10599.4|10603.3|10599.9|10600.7|10597.7|15
1652412460000|2022-05-13 03:27:40|10601.7|10598.9|10602.8|10600|10602.8|10600|10600.8|10597.9|10
1652412470000|2022-05-13 03:27:50|10603.3|10600.5|10603.8|10601|10603.8|10601|10603.3|10600.5|2
1652412480000|2022-05-13 03:28:00|10604.2|10601.4|10606.2|10603.4|10606.3|10603.5|10604.2|10600.9|7
1652412490000|2022-05-13 03:28:10|10605.8|10603|10605.8|10603|10606.3|10603|10604.3|10601.5|9
1652412500000|2022-05-13 03:28:20|10606.3|10603.5|10606.2|10603.4|10606.3|10603.5|10605.8|10603|2
1652412510000|2022-05-13 03:28:30|10605.7|10602.9|10607.8|10605|10607.8|10605|10605.7|10602.9|7
1652412520000|2022-05-13 03:28:40|10607.2|10604.4|10606.2|10603.4|10607.3|10604.4|10605.8|10601.9|8
1652412530000|2022-05-13 03:28:50|10606.3|10602.3|10609.2|10606.4|10611.6|10608.8|10604.8|10602|46
1652412540000|2022-05-13 03:29:00|10608.8|10606|10610.2|10607.4|10610.8|10608|10608.8|10606|6
1652412550000|2022-05-13 03:29:10|10610.3|10607.5|10612.4|10609.6|10612.7|10609.9|10610.2|10607.4|6
1652412560000|2022-05-13 03:29:20|10610.7|10607.9|10613.7|10610.9|10613.7|10610.9|10610.7|10607.4|14
1652412570000|2022-05-13 03:29:30|10613.8|10611|10613.2|10610.4|10613.8|10611|10613.2|10610.4|7
1652412580000|2022-05-13 03:29:40|10612.8|10610|10613.2|10610.4|10617.1|10614.3|10612.3|10609.5|27
1652412590000|2022-05-13 03:29:50|10612.7|10609.9|10612.2|10609.4|10613.2|10610.4|10612.2|10609.4|4
1652412600000|2022-05-13 03:30:00|10610.8|10608|10606.7|10603.9|10611.2|10608.4|10606.7|10603.4|19
1652412610000|2022-05-13 03:30:10|10606.9|10604.1|10606.7|10603.9|10608.2|10605.4|10606.2|10603.4|7
1652412620000|2022-05-13 03:30:20|10606.2|10603.4|10606.8|10604|10607.7|10604.9|10605.4|10602.6|21
1652412630000|2022-05-13 03:30:30|10607.2|10604.4|10606.7|10603.9|10607.2|10604.4|10605.7|10602.9|6
1652412640000|2022-05-13 03:30:40|10606.8|10604|10606.7|10603.9|10608.2|10605.4|10606.2|10603.4|19
1652412650000|2022-05-13 03:30:50|10606.2|10603.4|10606.2|10603.4|10609.8|10607|10606.1|10603.2|38
1652412660000|2022-05-13 03:31:00|10606.1|10603.3|10604.7|10601.9|10606.1|10603.3|10597.7|10594.9|34
1652412670000|2022-05-13 03:31:10|10605.2|10601.2|10606.2|10603.4|10606.7|10603.9|10602.7|10599.9|6
1652412680000|2022-05-13 03:31:20|10605.7|10602.9|10604.7|10601.9|10606.2|10603.4|10602.7|10599.4|18
1652412690000|2022-05-13 03:31:30|10604.3|10601.5|10604.1|10601.3|10605.2|10601.9|10604.1|10600.8|3
1652412700000|2022-05-13 03:31:40|10604.7|10601.9|10604.7|10601.9|10605.2|10602.3|10602.9|10600.1|11
1652412710000|2022-05-13 03:31:50|10605.9|10603.1|10605.7|10602.9|10606.3|10603.5|10604.7|10601.9|15
1652412720000|2022-05-13 03:32:00|10604.8|10602|10609.1|10606.3|10609.1|10606.3|10604.7|10601.4|3
1652412730000|2022-05-13 03:32:10|10609.7|10606.9|10612.1|10609.3|10613.2|10610.4|10609.1|10605.8|10
1652412740000|2022-05-13 03:32:20|10612.7|10609.9|10613.7|10610.9|10614.2|10611.4|10612.7|10609.9|8
1652412750000|2022-05-13 03:32:30|10614.2|10611.4|10611.7|10608.9|10614.2|10611.4|10610.7|10607.9|9
1652412760000|2022-05-13 03:32:40|10614.2|10611.4|10613.3|10610.5|10616.9|10611.7|10613.3|10608.9|5
1652412770000|2022-05-13 03:32:50|10613.2|10610.4|10611.7|10608.9|10613.7|10610.9|10611.3|10608.5|3
1652412780000|2022-05-13 03:33:00|10611.2|10608.4|10609.7|10606.9|10611.7|10608.9|10609.7|10606.9|1
1652412790000|2022-05-13 03:33:10|10609.2|10606.4|10607.3|10604.5|10609.2|10606.4|10607.2|10604.4|9
1652412800000|2022-05-13 03:33:20|10607.2|10604.4|10604.7|10601.9|10607.3|10604.5|10604.7|10601.4|13
1652412810000|2022-05-13 03:33:30|10604.5|10601.7|10607.5|10604.7|10607.8|10604.9|10604.5|10601.7|8
1652412820000|2022-05-13 03:33:40|10606.8|10604|10607.7|10604.9|10608.7|10605.9|10606.7|10603.4|8
1652412830000|2022-05-13 03:33:50|10607.6|10604.8|10605.7|10602.9|10607.7|10604.9|10605.2|10602.4|20
1652412840000|2022-05-13 03:34:00|||||||||2
1652412850000|2022-05-13 03:34:10|10606.1|10603.3|10605.2|10602.4|10608.6|10605.8|10605.2|10602.4|10
1652412860000|2022-05-13 03:34:20|10605.3|10602.5|10606.2|10603.4|10607.7|10604.9|10605.2|10602.4|7
1652412870000|2022-05-13 03:34:30|10605.7|10602.9|10605.7|10602.9|10606.1|10603.3|10605.2|10602.4|5
1652412880000|2022-05-13 03:34:40|10604.7|10601.9|10606.7|10603.9|10606.7|10603.9|10604.7|10601.9|3
1652412890000|2022-05-13 03:34:50|10606.3|10603.5|10607.7|10604.9|10607.7|10604.9|10604.2|10601.4|8
1652412900000|2022-05-13 03:35:00|10606.7|10603.9|10611.7|10608.9|10611.7|10608.9|10606.7|10603.9|10
1652412910000|2022-05-13 03:35:10|10611.2|10608.4|10612.7|10609.9|10612.7|10609.9|10611.2|10608.4|6
1652412920000|2022-05-13 03:35:20|10613.2|10610.4|10614.2|10611.4|10614.2|10611.4|10613.2|10610.4|6
1652412930000|2022-05-13 03:35:30|10615.3|10612.5|10613.7|10610.9|10616.7|10613.9|10613.7|10610.9|13
1652412940000|2022-05-13 03:35:40|10615.2|10611.2|10613.7|10610.9|10615.2|10611.9|10613.7|10610.9|1
1652412950000|2022-05-13 03:35:50|10613.8|10611|10616.2|10613.4|10616.7|10613.9|10613.8|10611|3
1652412960000|2022-05-13 03:36:00|10616.1|10613.3|10620.7|10617.9|10621.7|10618.9|10615.7|10612.9|45
1652412970000|2022-05-13 03:36:10|10621|10618.2|10619.7|10616.9|10621.8|10618.9|10618.7|10615.8|16
1652412980000|2022-05-13 03:36:20|10620.7|10617.9|10621.7|10618.9|10621.8|10619|10620.2|10616.8|3
1652412990000|2022-05-13 03:36:30|10622.2|10618.2|10620.7|10617.9|10622.2|10618.9|10620.7|10617.9|7
1652413000000|2022-05-13 03:36:40|10620.5|10617.7|10619.7|10616.9|10620.5|10617.7|10619.5|10616.2|6
1652413010000|2022-05-13 03:36:50|10620.2|10617.4|10619.2|10616.4|10620.2|10617.4|10617.7|10614.8|16
1652413020000|2022-05-13 03:37:00|10619.3|10616.5|10616.7|10613.9|10619.3|10616.5|10616.7|10613.9|2
1652413030000|2022-05-13 03:37:10|10616.9|10614.1|10616.7|10613.9|10617.7|10614.9|10616.3|10612.8|4
1652413040000|2022-05-13 03:37:20|10617.2|10614.4|10616.6|10613.8|10618.2|10615.4|10616.6|10613.8|7
1652413050000|2022-05-13 03:37:30|10616.2|10613.4|10617.9|10615.1|10618.2|10615.4|10616.2|10613.4|5
1652413060000|2022-05-13 03:37:40|10619.1|10616.3|10618.9|10616.1|10621|10618.2|10618.9|10616|32
1652413070000|2022-05-13 03:37:50|10619|10616.2|10619.3|10616.5|10620.4|10617.1|10618.9|10616.1|9
1652413080000|2022-05-13 03:38:00|10619.5|10616.7|10619.4|10616.6|10620.2|10617.4|10618.9|10616.1|4
1652413090000|2022-05-13 03:38:10|10619.5|10616.7|10619.4|10616.6|10620.3|10617.5|10618.4|10615.6|4
1652413100000|2022-05-13 03:38:20|10619.9|10617.1|10620.9|10618.1|10621|10618.2|10619.9|10617.1|4
1652413110000|2022-05-13 03:38:30|10621|10618.2|10620.4|10617.6|10621|10618.2|10619.4|10616.6|5
1652413120000|2022-05-13 03:38:40|10620.9|10618.1|10620.7|10617.9|10621.3|10618.5|10619.7|10616.9|17
1652413130000|2022-05-13 03:38:50|10620.8|10616.8|10620.7|10617.9|10621.7|10618.9|10619.7|10616.8|7
1652413140000|2022-05-13 03:39:00|10620.8|10618|10619.7|10616.9|10621.7|10618.9|10619.7|10616.9|6
1652413150000|2022-05-13 03:39:10|10620.2|10617.4|10620.7|10617.9|10621.7|10618.9|10620.2|10617.4|4
1652413160000|2022-05-13 03:39:20|10620.8|10618|10630.9|10628.1|10632.4|10629.6|10620.8|10618|71
1652413170000|2022-05-13 03:39:30|10630.3|10627.5|10628.3|10625.5|10630.9|10628.1|10627.4|10624.6|9
1652413180000|2022-05-13 03:39:40|10628.9|10626.1|10630.9|10628.1|10631.4|10628.6|10628.9|10626.1|15
1652413190000|2022-05-13 03:39:50|10630.6|10627.8|10630.9|10628.1|10631.4|10628.2|10629.4|10626.6|5
1652413200000|2022-05-13 03:40:00|10631.4|10628.6|10628.4|10625.6|10631.4|10628.6|10628.4|10625.6|11
1652413210000|2022-05-13 03:40:10|10628.3|10625.5|10641.3|10638.5|10642.7|10639.9|10628.3|10625.5|64
1652413220000|2022-05-13 03:40:20|10641.2|10638.4|10639.2|10636.4|10641.7|10638.4|10638.7|10633.7|16
1652413230000|2022-05-13 03:40:30|10639.1|10636.3|10635.7|10632.9|10639.1|10636.3|10634.7|10631.4|26
1652413240000|2022-05-13 03:40:40|10635.9|10633.1|10632.7|10629.9|10636.4|10633.5|10631.7|10628.9|23
1652413250000|2022-05-13 03:40:50|10632.6|10629.8|10633.3|10630.5|10635.7|10632.9|10630.7|10627.9|14
1652413260000|2022-05-13 03:41:00|10632.7|10629.9|10634.7|10631.9|10635.7|10632.9|10632.7|10629.9|3
1652413270000|2022-05-13 03:41:10|10634.9|10632.1|10636.7|10633.9|10637.7|10634.9|10634.9|10632.1|2
1652413280000|2022-05-13 03:41:20|10637.7|10634.9|10637.7|10634.9|10637.7|10634.9|10636.7|10633.9|4
1652413290000|2022-05-13 03:41:30|10638.4|10634.4|10636.7|10633.9|10638.4|10634.9|10636.7|10633.8|2
1652413300000|2022-05-13 03:41:40|10636.2|10633.4|10637.2|10634.4|10638.3|10635.5|10636.2|10633.4|10
1652413310000|2022-05-13 03:41:50|10636.7|10633.9|10633.7|10630.9|10636.8|10634|10632.5|10629.4|21
1652413320000|2022-05-13 03:42:00|10633.6|10630.8|10632.7|10629.9|10634.8|10630.9|10631.2|10628.4|9
1652413330000|2022-05-13 03:42:10|10633.2|10629.2|10633.7|10630.9|10633.7|10630.9|10632.7|10628.8|0
1652413340000|2022-05-13 03:42:20|10632.7|10629.9|10633.7|10630.9|10634.8|10631.9|10632.7|10629.8|4
1652413350000|2022-05-13 03:42:30|10633.8|10629.8|10633.2|10630.4|10633.8|10630.4|10632.7|10629.8|0
1652413360000|2022-05-13 03:42:40|10632.7|10629.9|10632.7|10629.9|10634.2|10631.4|10632.7|10629.9|7
1652413370000|2022-05-13 03:42:50|10632.8|10630|10633.7|10630.9|10634.4|10630.9|10632.7|10629.9|4
1652413380000|2022-05-13 03:43:00|10634.2|10631.4|10637.2|10634.4|10637.2|10634.4|10633.2|10630.4|14
1652413390000|2022-05-13 03:43:10|10636.2|10633.4|10635.7|10632.9|10637.2|10634.4|10634.7|10631.9|13
1652413400000|2022-05-13 03:43:20|10635.3|10632.5|10634.3|10631.5|10635.7|10632.9|10632.4|10629.6|40
1652413410000|2022-05-13 03:43:30|10633.3|10630.5|10637.9|10635.1|10639.4|10636.6|10633.3|10630.5|14
1652413420000|2022-05-13 03:43:40|10639.5|10636.7|10640.1|10637.3|10640.7|10637.9|10639.5|10636.7|7
1652413430000|2022-05-13 03:43:50|10640.3|10637.5|10638.3|10635.5|10640.7|10637.9|10636.9|10633.6|10
1652413440000|2022-05-13 03:44:00|10638.4|10635.6|10641.4|10638.6|10642.3|10639.5|10638.4|10635.6|13
1652413450000|2022-05-13 03:44:10|10641.9|10639.1|10637.9|10635.1|10642.9|10640.1|10637.9|10634.8|5
1652413460000|2022-05-13 03:44:20|10638.1|10635.3|10639.9|10637.1|10639.9|10637.1|10638.1|10635.3|12
1652413470000|2022-05-13 03:44:30|10639.5|10636.7|10639.9|10637.1|10641.4|10638.1|10639.4|10636.6|4
1652413480000|2022-05-13 03:44:40|10640|10637.2|10641.9|10639.1|10641.9|10639.1|10640|10637.2|2
1652413490000|2022-05-13 03:44:50|10642.4|10638.4|10640.9|10638.1|10642.4|10638.9|10640.3|10637|3
1652413500000|2022-05-13 03:45:00|10641.3|10638.5|10640.8|10638|10641.9|10639.1|10640.5|10637.7|10
1652413510000|2022-05-13 03:45:10|10640.4|10637.6|10641.3|10638.5|10641.9|10639.1|10640.3|10637.5|3
1652413520000|2022-05-13 03:45:20|10641.1|10638.3|10643.9|10641.1|10645.4|10642.6|10638.9|10636.1|25
1652413530000|2022-05-13 03:45:30|10645.4|10642.6|10648.9|10646.1|10650|10647.2|10645.4|10642.6|22
1652413540000|2022-05-13 03:45:40|10648.4|10645.6|10649.9|10647.1|10651.4|10647.6|10647.8|10645|10
1652413550000|2022-05-13 03:45:50|10649.7|10646.9|10649.9|10647.1|10650.9|10648.1|10649.3|10646.5|8
1652413560000|2022-05-13 03:46:00|10650.1|10647.3|10647.9|10645.1|10651|10647.5|10647.9|10645.1|9
1652413570000|2022-05-13 03:46:10|10648.1|10645.3|10647.2|10644.4|10648.9|10646.1|10646.4|10643.6|1
1652413580000|2022-05-13 03:46:20|10646.7|10643.9|10645.3|10642.5|10646.8|10643.9|10644.4|10641.6|18
1652413590000|2022-05-13 03:46:30|10646.4|10643.6|10641.9|10639.1|10646.4|10643.6|10640.4|10637.6|55
1652413600000|2022-05-13 03:46:40|10641.8|10639|10642.9|10640.1|10643|10640.1|10641.4|10638.6|4
1652413610000|2022-05-13 03:46:50|10643.9|10641.1|10641.9|10639.1|10644.4|10641.1|10641.9|10639|5
1652413620000|2022-05-13 03:47:00|10641.8|10639|10641.9|10639.1|10641.9|10639.1|10641.4|10638.6|0
1652413630000|2022-05-13 03:47:10|10642|10639.2|10642.9|10640.1|10643.4|10640.1|10642|10639|7
1652413640000|2022-05-13 03:47:20|10642.3|10639.5|10642.9|10640.1|10643.4|10640.1|10642.3|10639.4|3
1652413650000|2022-05-13 03:47:30|10642.5|10639.7|10638.7|10635.9|10642.5|10639.7|10637.7|10634.8|28
1652413660000|2022-05-13 03:47:40|10640.1|10637.3|10640.1|10637.3|10641.2|10637.3|10638.7|10635.8|7
1652413670000|2022-05-13 03:47:50|10640.8|10636.8|10639.7|10636.9|10642.8|10639.4|10639.1|10636.3|16
1652413680000|2022-05-13 03:48:00|10640.1|10637.3|10642.1|10639.3|10643.2|10639.7|10640.1|10637.3|2
1652413690000|2022-05-13 03:48:10|10641.9|10639.1|10643.8|10639.8|10644.1|10641.3|10641.1|10638.3|8
1652413700000|2022-05-13 03:48:20|10642.7|10639.9|10643.7|10640.9|10643.7|10640.9|10642.7|10639.2|0
1652413710000|2022-05-13 03:48:30|10644.1|10641.3|10641.2|10637.2|10644.6|10641.3|10639.7|10636.8|4
1652413720000|2022-05-13 03:48:40|10640.1|10637.3|10637.2|10633.2|10641.2|10637.8|10635.7|10632.8|16
1652413730000|2022-05-13 03:48:50|10636.1|10633.3|10634.7|10631.9|10636.2|10633.3|10634.7|10631.9|5
1652413740000|2022-05-13 03:49:00|10635.8|10631.8|10636.7|10633.9|10637.2|10633.9|10634.7|10631.4|5
1652413750000|2022-05-13 03:49:10|10637.2|10633.2|10636.1|10633.3|10637.2|10634.4|10635.7|10632.2|2
1652413760000|2022-05-13 03:49:20|10636.7|10633.9|10637.7|10634.9|10638.2|10634.9|10636.7|10633.9|5
1652413770000|2022-05-13 03:49:30|10638.1|10635.3|10639.7|10636.9|10639.7|10636.9|10637.7|10634.9|7
1652413780000|2022-05-13 03:49:40|10639.8|10635.8|10638.7|10635.9|10640.2|10636.9|10638.7|10635.4|5
1652413790000|2022-05-13 03:49:50|10638.5|10635.7|10639.2|10635.2|10639.2|10635.9|10637.7|10634.2|6
1652413800000|2022-05-13 03:50:00|10638.7|10635.9|10640.7|10637.9|10641.8|10638.9|10638.7|10635.9|4
1652413810000|2022-05-13 03:50:10|10641.2|10637.2|10640.7|10637.9|10641.2|10637.9|10640.1|10637.2|2
1652413820000|2022-05-13 03:50:20|10641.7|10638.9|10641.7|10638.9|10642.2|10639.4|10641.3|10638.5|10
1652413830000|2022-05-13 03:50:30|10642.1|10639.3|10642.2|10639.4|10642.8|10639.4|10642.1|10638.8|3
1652413840000|2022-05-13 03:50:40|10642.1|10639.3|10642.7|10639.9|10643.7|10640.9|10642.1|10639.3|5
1652413850000|2022-05-13 03:50:50|10642.9|10640.1|10641.7|10638.9|10644.2|10640.9|10641.7|10638.9|0
1652413860000|2022-05-13 03:51:00|10642.3|10639.5|10642.1|10639.3|10642.7|10639.9|10641.7|10638.9|3
1652413870000|2022-05-13 03:51:10|10641.7|10638.9|10640.7|10637.9|10643.7|10640.9|10640.3|10637.5|3
1652413880000|2022-05-13 03:51:20|10640.2|10637.4|10640.7|10637.9|10642.1|10639.3|10640.2|10637.4|2
1652413890000|2022-05-13 03:51:30|10641.1|10638.3|10640.7|10637.9|10641.7|10638.9|10639.7|10636.9|5
1652413900000|2022-05-13 03:51:40|10640.1|10637.3|10641.1|10638.3|10641.7|10638.9|10640.1|10637.3|3
1652413910000|2022-05-13 03:51:50|10640.8|10638|10641.8|10637.8|10643.2|10640.4|10640.7|10637.8|10
1652413920000|2022-05-13 03:52:00|10641.7|10638.9|10639.8|10635.8|10642.2|10638.9|10636.7|10633.8|22
1652413930000|2022-05-13 03:52:10|10639.7|10636.9|10639.7|10636.9|10640.2|10636.9|10639.1|10636.1|2
1652413950000|2022-05-13 03:52:30|10640.2|10637.4|10639.7|10636.9|10640.2|10637.4|10638.7|10635.9|14
1652413960000|2022-05-13 03:52:40|10640.2|10636.2|10634.8|10630.8|10640.2|10636.8|10633.7|10630.8|10
1652413970000|2022-05-13 03:52:50|10635.2|10631.2|10631.6|10628.8|10635.2|10631.9|10631.6|10628.4|10
1652413980000|2022-05-13 03:53:00|10631.2|10628.4|10631.1|10628.3|10632.2|10629.4|10630.3|10627.5|5
1652413990000|2022-05-13 03:53:10|10631.5|10628.7|10630.7|10627.9|10632.2|10628.9|10629.8|10627|8
1652414000000|2022-05-13 03:53:20|10630.2|10627.4|10630.7|10627.9|10630.7|10627.9|10630.2|10627.4|1
1652414010000|2022-05-13 03:53:30|10631.1|10628.3|10632.2|10628.2|10632.8|10628.9|10631.1|10628.2|5
1652414020000|2022-05-13 03:53:40|10631.7|10628.9|10630.7|10627.9|10631.8|10628.9|10629.6|10626.8|23
1652414030000|2022-05-13 03:53:50|10631.2|10628.4|10634.8|10630.8|10634.8|10630.9|10630.7|10627.9|13
1652414040000|2022-05-13 03:54:00|10634.2|10631.4|10634.7|10631.9|10635.8|10631.9|10632.7|10629.9|8
1652414050000|2022-05-13 03:54:10|10635.8|10631.8|10635.2|10632.4|10635.8|10632.9|10635.2|10631.8|1
1652414060000|2022-05-13 03:54:20|10635.7|10632.9|10637.6|10634.8|10637.7|10634.9|10634.7|10631.9|12
1652414070000|2022-05-13 03:54:30|10637.7|10634.9|10638.6|10635.8|10639.1|10636.3|10636.6|10633.8|5
1652414080000|2022-05-13 03:54:40|10639.2|10635.2|10637.6|10634.8|10640.1|10637.3|10637.6|10634.8|9
1652414090000|2022-05-13 03:54:50|10638.1|10635.3|10636.6|10633.8|10639.2|10635.7|10635.6|10632.8|4
1652414100000|2022-05-13 03:55:00|10636.7|10633.9|10637.6|10634.8|10638.7|10634.8|10636.7|10633.9|2
1652414110000|2022-05-13 03:55:10|10637.2|10634.4|10637.6|10634.8|10637.7|10634.8|10637.2|10633.7|2
1652414120000|2022-05-13 03:55:20|10637.8|10635|10637.6|10634.8|10638.6|10635.8|10637.6|10634.8|0
1652414130000|2022-05-13 03:55:30|10638|10635.2|10638.6|10635.8|10638.6|10635.8|10637.2|10634.4|5
1652414140000|2022-05-13 03:55:40|10639.3|10635.3|10638.6|10635.8|10639.3|10635.8|10638.6|10635.3|0
1652414150000|2022-05-13 03:55:50|10639.2|10636.4|10639.2|10636.4|10639.7|10636.8|10638.6|10635.7|2
1652414160000|2022-05-13 03:56:00|10639.6|10636.8|10639.6|10636.8|10639.6|10636.8|10639.6|10636.8|0
1652414170000|2022-05-13 03:56:10|10640.1|10637.3|10639.6|10636.8|10640.1|10637.3|10639.6|10636.8|0
1652414180000|2022-05-13 03:56:20|10639.7|10636.9|10639.6|10636.8|10640.1|10637.3|10638.6|10635.8|1
1652414200000|2022-05-13 03:56:40|10640.6|10637.8|10639.6|10636.8|10640.6|10637.8|10639.1|10636.3|7
1652414210000|2022-05-13 03:56:50|10639.2|10636.4|10635.6|10632.8|10639.7|10636.4|10635.6|10632.8|9
1652414220000|2022-05-13 03:57:00|10635.8|10633|10637.6|10634.8|10637.7|10634.8|10635.8|10632.7|3
1652414230000|2022-05-13 03:57:10|10638|10635.2|10637.6|10634.8|10638.3|10635.2|10636.6|10633.8|5
1652414240000|2022-05-13 03:57:20|10636.6|10633.8|10637.6|10634.8|10637.6|10634.8|10636.6|10633.8|7
1652414250000|2022-05-13 03:57:30|10637.5|10634.7|10637.6|10634.8|10638.2|10635.4|10636.6|10633.8|4
1652414260000|2022-05-13 03:57:40|10637.7|10634.9|10637.6|10634.8|10638.2|10635.4|10637.6|10634.8|3
1652414270000|2022-05-13 03:57:50|10636.6|10633.8|10637.6|10634.8|10637.7|10634.8|10636.1|10633.3|6
1652414280000|2022-05-13 03:58:00|10636.6|10633.8|10637.6|10634.8|10637.6|10634.8|10636.6|10633.8|1
1652414290000|2022-05-13 03:58:10|10636.6|10633.8|10637.6|10634.8|10638.1|10635.3|10636.6|10633.8|4
1652414300000|2022-05-13 03:58:20|10637.5|10634.7|10637.6|10634.8|10639.1|10636.3|10637.5|10634.7|5
1652414320000|2022-05-13 03:58:40|10638.1|10634.1|10636.6|10633.8|10638.1|10634.9|10635.1|10632.3|12
1652414330000|2022-05-13 03:58:50|10636.1|10633.3|10636.6|10633.8|10636.6|10633.8|10636.1|10633.3|2
1652414340000|2022-05-13 03:59:00|10636.2|10633.4|10637.6|10634.8|10638.1|10635.3|10636.2|10632.7|8
1652414350000|2022-05-13 03:59:10|10638|10635.2|10638.1|10635.3|10638.6|10635.8|10638|10635.2|4
1652414360000|2022-05-13 03:59:20|10637.6|10634.8|10638.6|10635.8|10639.7|10636.8|10637.6|10634.8|8
1652414370000|2022-05-13 03:59:30|10638.1|10635.3|10639.1|10636.3|10640.1|10636.8|10637.6|10634.8|1
1652414380000|2022-05-13 03:59:40|10639.2|10636.4|10638.6|10635.8|10639.6|10636.8|10638.6|10635.8|1
1652414390000|2022-05-13 03:59:50|10637.7|10634.9|10637.7|10634.9|10638.6|10635.8|10637.2|10634.3|2
1652414400000|2022-05-13 04:00:00|10637.2|10634.4|10637.1|10634.3|10637.2|10634.4|10635.6|10632.8|3
1652414410000|2022-05-13 04:00:10|10637.2|10634.4|10638.6|10635.8|10638.6|10635.8|10637.2|10634.4|1
1652414420000|2022-05-13 04:00:20|10637.6|10634.8|10640.6|10637.8|10643.2|10640.4|10637.6|10634.8|32
1652414430000|2022-05-13 04:00:30|10640.9|10638.1|10641.6|10638.8|10643.1|10640.2|10640.9|10638.1|9
1652414440000|2022-05-13 04:00:40|10642.6|10639.8|10642.6|10639.8|10643.7|10640.5|10642.6|10639.7|9
1652414450000|2022-05-13 04:00:50|10643.3|10639.3|10646.6|10643.8|10646.6|10643.8|10641.6|10638.3|24
1652414460000|2022-05-13 04:01:00|10646.7|10643.9|10645.6|10642.8|10646.7|10643.9|10643.6|10640.8|10
1652414470000|2022-05-13 04:01:10|10646.1|10642.1|10645.6|10642.8|10646.1|10642.8|10644.6|10641.8|5
1652414480000|2022-05-13 04:01:20|10645.3|10642.5|10643.1|10640.3|10645.3|10642.5|10643.1|10640.3|17
1652414490000|2022-05-13 04:01:30|10643.2|10640.4|10642.6|10639.8|10643.7|10640.9|10642.6|10639.8|8
1652414500000|2022-05-13 04:01:40|10642.5|10639.7|10642.1|10639.3|10642.6|10639.8|10642.1|10639.3|3
1652414510000|2022-05-13 04:01:50|10641.7|10638.9|10637.1|10634.3|10642.1|10638.9|10637.1|10634.3|10
1652414520000|2022-05-13 04:02:00|10637|10634.2|10638.6|10635.8|10639.1|10636.3|10635.2|10632.3|9
1652414530000|2022-05-13 04:02:10|10639.6|10636.8|10640.1|10637.3|10640.6|10637.8|10639.6|10636.8|0
1652414540000|2022-05-13 04:02:20|10639.1|10636.3|10637.6|10634.8|10639.1|10636.3|10636.1|10633.3|9
1652414550000|2022-05-13 04:02:30|10637.5|10634.7|10636.6|10633.8|10637.5|10634.7|10636.1|10633.1|4
1652414560000|2022-05-13 04:02:40|10637.1|10633.1|10635.6|10632.8|10637.1|10633.8|10635.6|10632.8|3
1652414570000|2022-05-13 04:02:50|10635.1|10632.3|10633.6|10630.8|10635.1|10632.3|10632.1|10629.3|38
1652414580000|2022-05-13 04:03:00|10634.1|10631.3|10636.6|10633.8|10636.6|10633.8|10633.4|10630.6|4
1652414590000|2022-05-13 04:03:10|10636|10633.2|10636.6|10633.8|10638.1|10634.8|10636|10633.2|5
1652414600000|2022-05-13 04:03:20|10637.6|10634.8|10637.6|10634.8|10637.6|10634.8|10637.6|10634.8|1
1652414610000|2022-05-13 04:03:30|10636.6|10633.8|10637.6|10634.8|10637.6|10634.8|10636.6|10633.8|2
1652414620000|2022-05-13 04:03:40|10637.5|10634.7|10635.6|10632.8|10637.5|10634.7|10633.7|10630.9|5
1652414630000|2022-05-13 04:03:50|10636.6|10633.8|10637.6|10634.8|10637.7|10634.8|10636.6|10633.7|5
1652414640000|2022-05-13 04:04:00|10637.2|10634.4|10634.6|10631.8|10637.6|10634.8|10634.6|10631.8|3
1652414650000|2022-05-13 04:04:10|10635.3|10631.3|10636.1|10633.3|10636.1|10633.3|10634.6|10631.3|5
1652414670000|2022-05-13 04:04:30|10636.5|10633.7|10634.7|10631.9|10637.3|10633.9|10634.6|10631.8|4
1652414680000|2022-05-13 04:04:40|10636.1|10633.3|10637.3|10633.3|10637.3|10633.8|10635.6|10632.8|2
1652414690000|2022-05-13 04:04:50|10636.6|10633.8|10636.6|10633.8|10637.6|10634.8|10636.1|10633.3|2
1652414700000|2022-05-13 04:05:00|10636.1|10633.3|10633.1|10630.3|10636.1|10633.3|10633.1|10630.3|5
1652414710000|2022-05-13 04:05:10|10634.3|10631.5|10636.6|10633.8|10636.6|10633.8|10634.3|10631.5|6
1652414720000|2022-05-13 04:05:20|10636.1|10633.3|10635.6|10632.8|10636.6|10633.8|10635.6|10632.8|1
1652414730000|2022-05-13 04:05:30|10635.5|10632.7|10636.1|10633.3|10636.1|10633.3|10635.5|10632.7|1
1652414740000|2022-05-13 04:05:40|10635.6|10632.8|10633.1|10630.3|10635.6|10632.8|10633.1|10630.3|4
1652414750000|2022-05-13 04:05:50|10633.6|10630.8|10632.1|10629.3|10633.6|10630.8|10632.1|10629.3|1
1652414760000|2022-05-13 04:06:00|10631.9|10629.1|10630.7|10627.9|10632.7|10629.8|10630.1|10627.3|6
1652414770000|2022-05-13 04:06:10|10631.9|10629.1|10631.6|10628.8|10632.2|10629.4|10631.6|10628.8|6
1652414780000|2022-05-13 04:06:20|10631.2|10628.4|10628.6|10625.8|10632.3|10629.4|10628.6|10625.8|7
1652414790000|2022-05-13 04:06:30|10628.2|10625.4|10631.6|10628.8|10632.6|10629.8|10628.2|10625.1|15
1652414800000|2022-05-13 04:06:40|10631.8|10629|10631.6|10628.8|10633.1|10629.8|10630.6|10627.8|4
1652414810000|2022-05-13 04:06:50|10632.3|10628.3|10632.6|10629.8|10632.7|10629.8|10632|10628.3|1
1652414820000|2022-05-13 04:07:00|10633.6|10630.8|10635.6|10632.8|10635.7|10632.8|10633|10629.7|9
1652414830000|2022-05-13 04:07:10|10635.1|10632.3|10635.6|10632.8|10636.1|10633.3|10634.6|10631.7|2
1652414840000|2022-05-13 04:07:20|10636.1|10633.3|10636.6|10633.8|10636.9|10633.8|10636.1|10632.9|2
1652414850000|2022-05-13 04:07:30|10636.2|10633.4|10636.6|10633.8|10636.6|10633.8|10636.2|10633.4|0
1652414860000|2022-05-13 04:07:40|10637.7|10633.7|10636.6|10633.8|10637.7|10634.2|10636.6|10633.7|0
1652414870000|2022-05-13 04:07:50|10636.2|10633.4|10634.3|10630.3|10636.2|10633.4|10633.6|10630.3|2
1652414880000|2022-05-13 04:08:00|10634.7|10630.7|10635.1|10632.3|10635.6|10632.8|10633.6|10630.7|4
1652414890000|2022-05-13 04:08:10|10635.9|10633.1|10635.6|10632.8|10636.6|10633.8|10635.1|10632.3|2
1652414900000|2022-05-13 04:08:20|10635.1|10632.3|10636.1|10633.3|10636.1|10633.3|10635.1|10632.3|3
1652414910000|2022-05-13 04:08:30|10635.6|10632.8|10635.6|10632.8|10635.6|10632.8|10634.6|10631.3|3
1652414920000|2022-05-13 04:08:40|10635.4|10632.6|10635.1|10632.3|10635.4|10632.6|10633.7|10630.9|2
1652414930000|2022-05-13 04:08:50|10635.3|10632.5|10636.6|10633.8|10636.6|10633.8|10635.2|10632.4|6
1652414940000|2022-05-13 04:09:00|10636.5|10633.7|10632.6|10629.8|10636.5|10633.7|10632.1|10629.3|3
1652414950000|2022-05-13 04:09:10|10632.1|10629.3|10631.6|10628.8|10632.6|10629.8|10631.6|10628.8|2
1652414960000|2022-05-13 04:09:20|10632.1|10628.1|10632.6|10629.8|10633|10630.2|10631.2|10627.7|3
1652414970000|2022-05-13 04:09:30|10632.7|10629.9|10636.6|10633.8|10636.7|10633.8|10632.7|10629.9|5
1652414980000|2022-05-13 04:09:40|10636.4|10633.6|10635.6|10632.8|10636.4|10633.6|10635.6|10632.8|2
1652414990000|2022-05-13 04:09:50|10635.7|10632.9|10636.1|10633.3|10636.1|10633.3|10635.6|10632.8|0
1652415000000|2022-05-13 04:10:00|10635.6|10632.8|10635.1|10632.3|10635.7|10632.9|10635.1|10632.3|1
1652415010000|2022-05-13 04:10:10|10635.2|10632.4|10635.6|10632.8|10635.6|10632.8|10635.2|10632.4|0
1652415020000|2022-05-13 04:10:20|10634.7|10631.9|10636.1|10633.3|10636.1|10633.3|10634.7|10631.9|0
1652415030000|2022-05-13 04:10:30|10636.6|10633.8|10635.1|10632.3|10637.1|10634.3|10635.1|10632.3|6
1652415040000|2022-05-13 04:10:40|10635.2|10632.4|10632.6|10629.8|10637.2|10634.4|10632.6|10629.8|11
1652415050000|2022-05-13 04:10:50|10631.4|10628.6|10635.1|10632.3|10635.1|10632.3|10629.6|10626.3|27
1652415060000|2022-05-13 04:11:00|10635.2|10632.4|10632.7|10628.7|10635.6|10632.8|10632.6|10628.7|3
1652415070000|2022-05-13 04:11:10|10632.2|10629.4|10633.2|10630.4|10633.2|10630.4|10632.2|10629.4|1
1652415080000|2022-05-13 04:11:20|10632.9|10630.1|10633.1|10630.3|10633.1|10630.3|10631.2|10627.3|9
1652415090000|2022-05-13 04:11:30|10632.7|10629.9|10632.6|10629.8|10634.1|10630.8|10632.1|10629.3|2
1652415110000|2022-05-13 04:11:50|10632.7|10629.9|10632.2|10629.4|10632.7|10629.9|10632.1|10629.3|1
1652415120000|2022-05-13 04:12:00|10632.3|10629.5|10633.6|10630.8|10634|10631.2|10632.1|10629.3|5
1652415130000|2022-05-13 04:12:10|10634.1|10631.3|10633.2|10630.4|10634.1|10631.3|10633.1|10630.3|0
1652415140000|2022-05-13 04:12:20|10633.6|10630.8|10633.6|10630.8|10634.1|10631.3|10633.6|10630.8|0
1652415150000|2022-05-13 04:12:30|10634|10631.2|10636.2|10633.4|10636.2|10633.4|10634|10631.2|2
1652415160000|2022-05-13 04:12:40|10636.8|10634|10636.8|10634|10636.8|10634|10636.8|10634|14
1652415170000|2022-05-13 04:12:50|10636.3|10633.5|10634.8|10632|10636.8|10634|10634.8|10631.5|1
1652415180000|2022-05-13 04:13:00|10635.4|10632.6|10635.3|10632.5|10636.8|10634|10635.3|10632.5|2
1652415190000|2022-05-13 04:13:10|10636.3|10633.5|10635.8|10633|10636.3|10633.5|10634.8|10632|3
1652415200000|2022-05-13 04:13:20|10634.8|10632|10635.8|10633|10635.8|10633|10634.8|10632|1
1652415210000|2022-05-13 04:13:30|10635|10632.2|10635.8|10633|10635.8|10633|10634.8|10632|0
1652415220000|2022-05-13 04:13:40|10636.3|10632.3|10634.6|10631.8|10636.3|10632.9|10633.8|10631|3
1652415230000|2022-05-13 04:13:50|10634.2|10631.4|10634.2|10631.4|10634.7|10631.4|10633.6|10630.3|1
1652415240000|2022-05-13 04:14:00|10634.9|10630.9|10634.2|10631.4|10635.3|10631.4|10634.2|10630.9|0
1652415250000|2022-05-13 04:14:10|10634.8|10632|10634.8|10632|10634.8|10632|10634.8|10632|1
1652415260000|2022-05-13 04:14:20|10635.2|10632.4|10635.2|10632.4|10635.2|10632.4|10635.2|10632.4|0
1652415270000|2022-05-13 04:14:30|10633.2|10630.4|10633.8|10631|10633.8|10631|10633.2|10630.4|10
1652415280000|2022-05-13 04:14:40|10633.9|10631.1|10634.2|10631.4|10634.3|10631.5|10633.9|10631.1|5
1652415290000|2022-05-13 04:14:50|10634.7|10631.9|10636.1|10633.3|10636.2|10633.4|10634.7|10631.9|6
1652415300000|2022-05-13 04:15:00|10635.7|10632.9|10635.2|10632.4|10635.7|10632.9|10635.1|10632.3|3
1652415310000|2022-05-13 04:15:10|10635.6|10632.8|10635.6|10632.8|10636.2|10633.4|10634.6|10631.8|8
1652415320000|2022-05-13 04:15:20|10636.7|10632.7|10632.2|10629.4|10636.7|10633.4|10632.1|10629.3|16
1652415330000|2022-05-13 04:15:30|10633|10630.2|10633.2|10630.4|10633.3|10630.4|10632.6|10629.3|2
1652415340000|2022-05-13 04:15:40|10633|10630.2|10631.2|10628.4|10633.2|10630.4|10631.2|10628.4|0
1652415350000|2022-05-13 04:15:50|10632.2|10629.4|10634.6|10631.8|10634.6|10631.8|10632.2|10629.3|3
1652415360000|2022-05-13 04:16:00|10634.7|10631.9|10633.2|10630.4|10635.7|10632.9|10631.8|10628.7|2
1652415370000|2022-05-13 04:16:10|10633.3|10630.5|10634.2|10631.4|10635.2|10632.4|10632.2|10629.4|3
1652415380000|2022-05-13 04:16:20|10634.8|10632|10635.7|10632.9|10635.9|10633|10634.8|10631.3|3
1652415390000|2022-05-13 04:16:30|10635.3|10632.5|10636.6|10633.8|10636.6|10633.8|10634.6|10631.8|15
1652415400000|2022-05-13 04:16:40|10636.2|10633.4|10636.6|10633.8|10637.2|10634.4|10635.6|10632.8|8
1652415410000|2022-05-13 04:16:50|10635.6|10632.8|10634.6|10631.8|10636.7|10633.8|10634.6|10631.8|4
1652415420000|2022-05-13 04:17:00|10635.2|10632.4|10635.6|10632.8|10635.6|10632.8|10635.2|10632.4|1
1652415430000|2022-05-13 04:17:10|10635.7|10631.7|10636.1|10633.3|10636.3|10633.4|10635.2|10631.7|4
1652415440000|2022-05-13 04:17:20|10635.6|10632.8|10636.6|10633.8|10637.2|10634.4|10635.6|10632.8|4
1652415450000|2022-05-13 04:17:30|10636.4|10633.6|10637.1|10634.3|10637.2|10634.4|10635.6|10632.7|0
1652415460000|2022-05-13 04:17:40|10636.6|10633.8|10637.1|10634.3|10637.1|10634.3|10636.1|10633.3|0
1652415470000|2022-05-13 04:17:50|10637.7|10634.9|10637.2|10634.4|10637.7|10634.9|10637.2|10634.4|3
1652415480000|2022-05-13 04:18:00|10637.7|10634.9|10637.7|10634.9|10638.2|10635.4|10636.2|10633.4|9
1652415490000|2022-05-13 04:18:10|10636.8|10634|10636.7|10633.9|10637.7|10634.9|10636.7|10633.9|0
1652415510000|2022-05-13 04:18:30|10637.3|10633.3|10634.7|10631.9|10637.3|10633.3|10634.7|10631.9|2
1652415520000|2022-05-13 04:18:40|10633.7|10630.9|10634.2|10631.4|10634.7|10631.9|10633.7|10630.9|0
1652415530000|2022-05-13 04:18:50|10634.8|10632|10634.7|10631.9|10635.2|10632.4|10634.2|10631.4|4
1652415540000|2022-05-13 04:19:00|10634.6|10631.8|10634.8|10632|10636.1|10633.3|10634.2|10631.4|4
1652415550000|2022-05-13 04:19:10|10634.2|10631.4|10635.2|10631.2|10635.2|10631.4|10633.7|10630.4|3
1652415560000|2022-05-13 04:19:20|10635.8|10631.8|10636.6|10633.8|10636.6|10633.8|10633.2|10630.4|5
1652415570000|2022-05-13 04:19:30|10636.5|10633.7|10634.6|10631.8|10636.6|10633.8|10634.6|10631.8|5
1652415580000|2022-05-13 04:19:40|10635|10632.2|10635.6|10632.8|10636.6|10633.8|10635|10631.7|0
1652415590000|2022-05-13 04:19:50|10635.4|10632.6|10635.5|10632.7|10636|10633.2|10634|10631.2|6
1652415600000|2022-05-13 04:20:00|10636.1|10632.1|10633.5|10630.7|10636.1|10632.1|10633.5|10630.7|1
1652415610000|2022-05-13 04:20:10|10634|10631.2|10634|10631.2|10635.1|10631.7|10633.5|10630.7|0
1652415620000|2022-05-13 04:20:20|10634.1|10631.3|10644.7|10641.9|10646.5|10643.7|10634|10631.2|34
1652415630000|2022-05-13 04:20:30|10645.2|10642.4|10658.7|10655.9|10659.7|10656.9|10645.2|10642.4|124
1652415640000|2022-05-13 04:20:40|10658.5|10655.7|10655.5|10652.7|10658.5|10655.7|10655.1|10652.2|10
1652415650000|2022-05-13 04:20:50|10654.7|10651.9|10660.8|10658|10661.2|10658.4|10654.7|10651.8|22
1652415660000|2022-05-13 04:21:00|10661.1|10658.3|10656.5|10653.7|10662.5|10659.7|10656.5|10653.7|39
1652415670000|2022-05-13 04:21:10|10655.7|10652.9|10654.5|10651.7|10656.5|10653.7|10654|10651.2|7
1652415680000|2022-05-13 04:21:20|10654|10651.2|10654.8|10650.8|10655.3|10652.3|10653.1|10650.3|7
1652415690000|2022-05-13 04:21:30|10654|10651.2|10658.7|10655.9|10660.2|10656.9|10654|10650.8|16
1652415700000|2022-05-13 04:21:40|10659.9|10657.1|10658.7|10655.9|10660.2|10657.4|10658.7|10655.4|16
1652415710000|2022-05-13 04:21:50|10659.4|10655.4|10657.7|10654.9|10660.2|10656.9|10657.7|10654.9|0
1652415720000|2022-05-13 04:22:00|10658.2|10654.2|10656.8|10652.8|10658.8|10655.9|10656.1|10652.8|5
1652415730000|2022-05-13 04:22:10|10656.5|10653.7|10658.7|10655.9|10658.7|10655.9|10656.5|10653.7|2
1652415740000|2022-05-13 04:22:20|10659.3|10656.5|10667.5|10664.7|10668.6|10665.3|10658.5|10655.7|64
1652415750000|2022-05-13 04:22:30|10667.1|10664.3|10668.6|10665.8|10670|10666.7|10666|10662.6|26
1652415760000|2022-05-13 04:22:40|10667.4|10664.6|10666.1|10663.3|10667.4|10664.6|10666.1|10663.2|14
1652415770000|2022-05-13 04:22:50|10665.1|10662.3|10668.1|10665.3|10668.1|10665.3|10665.1|10661.6|11
1652415780000|2022-05-13 04:23:00|10667.9|10665.1|10667.1|10664.3|10670.6|10667.8|10666.6|10663.8|25
1652415790000|2022-05-13 04:23:10|10666.1|10663.3|10667.1|10664.3|10667.6|10664.8|10666.1|10663.3|9
1652415800000|2022-05-13 04:23:20|10667.6|10664.8|10667.6|10664.8|10667.6|10664.8|10667.1|10664.3|8
1652415810000|2022-05-13 04:23:30|10667.2|10664.4|10665.5|10662.7|10667.2|10664.4|10665.2|10662.4|11
1652415820000|2022-05-13 04:23:40|10665.4|10662.6|10664.1|10661.3|10665.7|10662.9|10663.6|10660.8|20
1652415830000|2022-05-13 04:23:50|10664.6|10660.6|10663.6|10660.8|10665.2|10661.3|10663.6|10660.2|2
1652415840000|2022-05-13 04:24:00|10664.1|10661.3|10665.1|10662.3|10665.1|10662.3|10663.1|10660.3|3
1652415850000|2022-05-13 04:24:10|10664.9|10662.1|10665.5|10662.7|10666|10663.2|10663.1|10660.3|4
1652415860000|2022-05-13 04:24:20|10665.1|10662.3|10664.7|10661.9|10665.8|10662.9|10663.7|10660.9|2
1652415870000|2022-05-13 04:24:30|10663.7|10660.9|10662.1|10659.3|10664.2|10661.4|10660.5|10656.8|17
1652415880000|2022-05-13 04:24:40|10662.2|10659.4|10662.1|10659.3|10663.1|10660.3|10661.1|10658.3|11
1652415890000|2022-05-13 04:24:50|10661.7|10658.9|10663.1|10660.3|10663.6|10660.8|10661.1|10658.3|8
1652415900000|2022-05-13 04:25:00|10662.1|10659.3|10663.5|10660.7|10664|10661.2|10662.1|10659.3|0
1652415910000|2022-05-13 04:25:10|10663|10660.2|10661.9|10659.1|10663|10660.2|10661.9|10659.1|2
1652415920000|2022-05-13 04:25:20|10661.5|10658.7|10659.5|10656.7|10661.5|10658.7|10659|10656.2|10
1652415930000|2022-05-13 04:25:30|10659.9|10657.1|10659.3|10656.5|10663|10660.2|10658.7|10655.9|15
1652415940000|2022-05-13 04:25:40|10659.2|10656.4|10659.5|10656.7|10660.5|10657.7|10659.2|10656.4|1
1652415950000|2022-05-13 04:25:50|10660|10656|10661|10658.2|10661|10658.2|10658.5|10655.7|1
1652415960000|2022-05-13 04:26:00|10660.8|10658|10658.7|10655.9|10660.8|10658|10658.5|10655.2|5
1652415970000|2022-05-13 04:26:10|10659.1|10656.3|10658.5|10655.7|10660.6|10656.7|10658.5|10655.6|6
1652415980000|2022-05-13 04:26:20|10657.5|10654.7|10657.5|10654.7|10659|10656.2|10655.5|10652.7|24
1652415990000|2022-05-13 04:26:30|10658.2|10654.2|10657.5|10654.7|10658.2|10654.8|10655.7|10652.9|10
1652416000000|2022-05-13 04:26:40|10657.2|10653.2|10655.7|10652.9|10657.2|10653.2|10655.2|10652.4|5
1652416010000|2022-05-13 04:26:50|10654.8|10652|10655.7|10652.9|10655.8|10652.9|10654.2|10651.3|4
1652416020000|2022-05-13 04:27:00|10654.7|10651.9|10656.7|10653.9|10659.6|10656.2|10654.7|10651.9|22
1652416030000|2022-05-13 04:27:10|10657.4|10653.4|10662.7|10659.9|10662.7|10659.9|10656.7|10653.4|17
1652416040000|2022-05-13 04:27:20|10661.6|10658.8|10662.7|10659.9|10662.8|10659.9|10661.1|10658.2|6
1652416050000|2022-05-13 04:27:30|10663.1|10660.3|10663.6|10660.8|10664.1|10661.3|10661.1|10657.2|14
1652416060000|2022-05-13 04:27:40|10662.6|10659.8|10661.1|10658.3|10663.6|10660.8|10661.1|10658.3|7
1652416070000|2022-05-13 04:27:50|10656.5|10653.7|10653.6|10650.8|10656.5|10653.7|10652.1|10649.3|19
1652416080000|2022-05-13 04:28:00|10653.8|10651|10654.1|10651.3|10654.7|10651.9|10651|10648.2|15
1652416090000|2022-05-13 04:28:10|10653.1|10650.3|10652.1|10649.3|10655.2|10651.7|10650.1|10646.8|32
1652416100000|2022-05-13 04:28:20|10652.3|10649.5|10657.1|10654.3|10657.6|10654.3|10652.3|10649.5|9
1652416110000|2022-05-13 04:28:30|10656.1|10653.3|10661.2|10657.2|10661.8|10658.3|10655.1|10652.2|8
1652416120000|2022-05-13 04:28:40|10660.8|10656.8|10661.5|10658.7|10664|10661.2|10660.1|10656.8|28
1652416130000|2022-05-13 04:28:50|10662|10658|10658.5|10655.7|10662|10658.6|10658.5|10655.6|3
1652416140000|2022-05-13 04:29:00|10659|10656.2|10673|10670.2|10673|10670.2|10655.5|10652.7|120
1652416150000|2022-05-13 04:29:10|10672.9|10670.1|10664.5|10661.7|10672.9|10670.1|10664.5|10661.6|59
1652416160000|2022-05-13 04:29:20|10664.7|10661.9|10670.5|10667.7|10672.6|10669.1|10664.7|10661.9|61
1652416170000|2022-05-13 04:29:30|10671.1|10668.3|10665.5|10662.7|10672.6|10669.7|10664.1|10660.6|76
1652416180000|2022-05-13 04:29:40|10666|10663.2|10675|10672.2|10675|10672.2|10665.5|10662.7|115
1652416190000|2022-05-13 04:29:50|10674.8|10672|10663.5|10660.7|10675.6|10672.8|10663.1|10660.3|85
1652416200000|2022-05-13 04:30:00|10664.5|10661.7|10657.5|10654.7|10666.5|10661.7|10654|10650|94
1652416210000|2022-05-13 04:30:10|10658.5|10655.7|10656.2|10652.2|10661.6|10658.3|10654.5|10650.6|88
1652416220000|2022-05-13 04:30:20|10656.1|10653.3|10657.8|10653.8|10658.6|10655|10653.5|10650.2|25
1652416230000|2022-05-13 04:30:30|10658.6|10654.6|10661.5|10658.7|10661.5|10658.7|10656.5|10653.6|20
1652416240000|2022-05-13 04:30:40|10661.7|10658.9|10663.5|10660.7|10663.5|10660.7|10661.7|10658.9|4
1652416250000|2022-05-13 04:30:50|10663.7|10660.9|10670.5|10667.7|10675|10671|10663.7|10660.9|44
1652416260000|2022-05-13 04:31:00|10670.6|10667.8|10673.5|10670.7|10675.7|10672.9|10667.5|10664.7|44
1652416270000|2022-05-13 04:31:10|10673.1|10670.3|10671.5|10668.7|10675.2|10671.5|10671|10668.2|21
1652416280000|2022-05-13 04:31:20|10671.4|10668.6|10674.5|10671.7|10675.5|10672.7|10669.5|10666.7|20
1652416290000|2022-05-13 04:31:30|10674.3|10671.5|10673.5|10670.7|10675|10671.7|10673|10670|5
1652416300000|2022-05-13 04:31:40|10674.1|10671.3|10672.5|10669.7|10674.6|10671.3|10672|10669.2|6
1652416310000|2022-05-13 04:31:50|10672|10669.2|10670.5|10667.7|10673.9|10671.1|10670.5|10666.6|10
1652416320000|2022-05-13 04:32:00|10670.6|10667.8|10670.3|10667.5|10670.9|10668.1|10668.7|10665.4|35
1652416330000|2022-05-13 04:32:10|10669.5|10666.7|10668.3|10665.5|10669.9|10667.1|10667.3|10664|17
1652416340000|2022-05-13 04:32:20|10668.2|10665.4|10666.4|10662.4|10668.2|10665.4|10665.3|10662.4|21
1652416350000|2022-05-13 04:32:30|10665.9|10663.1|10665.3|10662.5|10666.3|10663.5|10665.2|10662.4|1
1652416360000|2022-05-13 04:32:40|10665.2|10662.4|10664.8|10662|10666.3|10663.5|10664.8|10662|3
1652416370000|2022-05-13 04:32:50|10664.6|10661.8|10664.3|10661.5|10664.6|10661.8|10663.3|10660.5|2
1652416380000|2022-05-13 04:33:00|10664.1|10661.3|10662.9|10660.1|10664.1|10661.3|10662.4|10659|3
1652416390000|2022-05-13 04:33:10|10663.4|10660.6|10659.3|10656.5|10663.9|10661.1|10659.3|10656|7
1652416400000|2022-05-13 04:33:20|10659.4|10656.6|10660.3|10657.5|10661.4|10657.9|10658.7|10655.9|13
1652416410000|2022-05-13 04:33:30|10660.4|10657.6|10661.3|10658.5|10661.3|10658.5|10659.7|10656.8|7
1652416430000|2022-05-13 04:33:50|10660.4|10657.6|10659.3|10656.5|10660.4|10657.6|10659.3|10656.5|1
1652416440000|2022-05-13 04:34:00|10658.1|10655.3|10660.8|10658|10661.7|10658.9|10658.1|10655.3|23
1652416450000|2022-05-13 04:34:10|10660.7|10657.9|10658.9|10656.1|10660.7|10657.9|10658.9|10655.8|1
1652416460000|2022-05-13 04:34:20|10659.1|10656.3|10660.3|10657.5|10660.7|10657.9|10658.7|10655.9|11
1652416470000|2022-05-13 04:34:30|10660.4|10656.4|10659.7|10656.9|10660.9|10657.5|10659.3|10656.4|4
1652416480000|2022-05-13 04:34:40|||||||||1
1652416490000|2022-05-13 04:34:50|10659.8|10657|10660.7|10657.9|10660.7|10657.9|10659.7|10656.9|3
1652416500000|2022-05-13 04:35:00|10660.2|10657.4|10660.7|10657.9|10661.4|10658.5|10660.2|10656.4|5
1652416510000|2022-05-13 04:35:10|10661.2|10658.4|10660.3|10657.5|10661.3|10658.5|10659.6|10656.8|10
1652416520000|2022-05-13 04:35:20|10661|10657|10661.8|10657.8|10661.9|10659.1|10660.9|10657|5
1652416530000|2022-05-13 04:35:30|10660.7|10657.9|10663.2|10660.4|10665.4|10661.4|10659.3|10656|22
1652416540000|2022-05-13 04:35:40|10663.7|10660.9|10663.2|10660.4|10663.7|10660.9|10663.2|10660.4|2
1652416550000|2022-05-13 04:35:50|10663.7|10660.9|10661.3|10658.5|10663.7|10660.9|10660.3|10657.5|19
1652416560000|2022-05-13 04:36:00|10662|10658|10666.3|10663.5|10668.3|10665.5|10662|10658|13
1652416570000|2022-05-13 04:36:10|10666.8|10662.8|10663.8|10661|10667.2|10663.6|10663.8|10661|15
1652416580000|2022-05-13 04:36:20|10663.3|10660.5|10661.3|10658.5|10664.3|10661.5|10661.3|10657.4|10
1652416590000|2022-05-13 04:36:30|10660.7|10657.9|10660.7|10657.9|10661.4|10658.6|10659.4|10656.6|7
1652416600000|2022-05-13 04:36:40|10661.3|10658.5|10661.8|10659|10663.8|10660.5|10660.3|10657|8
1652416610000|2022-05-13 04:36:50|10661.7|10658.9|10659.3|10656.5|10663.8|10660.5|10659.3|10655.4|14
1652416620000|2022-05-13 04:37:00|10659.8|10655.8|10658.3|10655.5|10661.4|10657.4|10657.8|10655|4
1652416630000|2022-05-13 04:37:10|10658.8|10654.8|10655.3|10652.5|10658.8|10654.9|10654.9|10652.1|7
1652416640000|2022-05-13 04:37:20|10654.8|10652|10653.3|10650.5|10654.8|10652|10651.7|10648.4|16
1652416650000|2022-05-13 04:37:30|||||||||1
1652416660000|2022-05-13 04:37:40|10651.9|10649.1|10652.3|10649.5|10652.3|10649.5|10651.9|10649.1|6
1652416670000|2022-05-13 04:37:50|10652.1|10649.3|10651.8|10649|10652.1|10649.3|10650.8|10648|4
1652416680000|2022-05-13 04:38:00|10652.4|10648.4|10652.3|10649.5|10653|10650|10651.3|10648.4|4
1652416690000|2022-05-13 04:38:10|10652.8|10648.8|10652.7|10649.9|10653.4|10650.5|10651.3|10648.4|3
1652416700000|2022-05-13 04:38:20|10652.2|10649.4|10653.1|10650.3|10653.8|10650.5|10652.2|10649.4|6
1652416710000|2022-05-13 04:38:30|10652.3|10649.5|10655.8|10653|10656.3|10653.5|10652.3|10649.5|11
1652416720000|2022-05-13 04:38:40|10655.9|10653.1|10654.9|10652.1|10657.2|10654|10654.8|10652|2
1652416730000|2022-05-13 04:38:50|10655.8|10653|10655.3|10652.5|10655.8|10653|10655.3|10652.5|1
1652416750000|2022-05-13 04:39:10|10654.9|10652.1|10652.3|10649.5|10655.4|10652.1|10652.3|10649.5|2
1652416760000|2022-05-13 04:39:20|10651.3|10648.5|10652.8|10650|10652.9|10650.1|10651.2|10648.4|5
1652416770000|2022-05-13 04:39:30|10653.3|10650.5|10653.7|10650.9|10653.7|10650.9|10653.3|10650.5|0
1652416780000|2022-05-13 04:39:40|10653.3|10650.5|10654.8|10652|10655.3|10652.5|10653.3|10650.5|2
1652416790000|2022-05-13 04:39:50|10654.7|10651.9|10653.3|10650.5|10655.3|10652.5|10653.3|10650.5|8
1652416810000|2022-05-13 04:40:10|10653.5|10650.7|10654.4|10650.4|10654.4|10651.5|10653.3|10650.4|2
1652416820000|2022-05-13 04:40:20|10653.7|10650.9|10653.3|10650.5|10653.7|10650.9|10652.3|10649.5|1
1652416830000|2022-05-13 04:40:30|10652.9|10650.1|10651.3|10648.5|10652.9|10650.1|10651.3|10648.4|2
1652416840000|2022-05-13 04:40:40|10650.9|10648.1|10651.3|10648.5|10651.4|10648.5|10650.9|10647.4|4
1652416850000|2022-05-13 04:40:50|10651.8|10647.8|10651.8|10649|10651.8|10649|10651.3|10647.8|1
1652416860000|2022-05-13 04:41:00|10651.4|10648.6|10651.2|10648.4|10651.4|10648.6|10651.2|10648.4|2
1652416870000|2022-05-13 04:41:10|10651.3|10648.5|10651.3|10648.5|10651.4|10648.5|10650.3|10647.4|13
1652416890000|2022-05-13 04:41:30|10651.4|10648.6|10653.3|10650.5|10655.3|10652.5|10651.4|10648.6|11
1652416900000|2022-05-13 04:41:40|10654|10650|10654.3|10651.5|10654.8|10652|10654|10650|3
1652416910000|2022-05-13 04:41:50|10654.8|10650.8|10654.3|10651.5|10654.8|10651.5|10653.3|10650.4|1
1652416920000|2022-05-13 04:42:00|10653.3|10650.5|10657.3|10654.5|10657.3|10654.5|10653.3|10650.5|7
1652416930000|2022-05-13 04:42:10|10656.5|10653.7|10659.3|10656.5|10661.4|10658.6|10656.5|10653.7|10
1652416940000|2022-05-13 04:42:20|10660.3|10657.5|10661.3|10658.5|10661.3|10658.5|10660.3|10657.5|2
1652416950000|2022-05-13 04:42:30|10660.9|10658.1|10661.3|10658.5|10662|10659.1|10660.8|10658|7
1652416960000|2022-05-13 04:42:40|10660.9|10658.1|10660.9|10658.1|10660.9|10658.1|10660.4|10657.6|1
1652416970000|2022-05-13 04:42:50|10659.9|10657.1|10660.3|10657.5|10660.3|10657.5|10658.3|10655.4|7
1652416980000|2022-05-13 04:43:00|10660.4|10657.6|10660.3|10657.5|10661.4|10658.6|10660.3|10657.5|4
1652416990000|2022-05-13 04:43:10|10660.8|10658|10660.3|10657.5|10660.8|10658|10659.9|10657.1|12
1652417000000|2022-05-13 04:43:20|10660.2|10657.4|10658.3|10655.5|10660.3|10657.5|10658.3|10655.5|13
1652417010000|2022-05-13 04:43:30|10659.3|10656.5|10655.3|10652.5|10659.3|10656.5|10654.9|10652.1|9
1652417020000|2022-05-13 04:43:40|10655.2|10652.4|10654.7|10651.9|10655.2|10652.4|10654.6|10651.8|2
1652417030000|2022-05-13 04:43:50|10654.3|10651.5|10651.3|10648.5|10654.7|10651.9|10651.3|10648.4|22
1652417040000|2022-05-13 04:44:00|10651.5|10648.7|10650.8|10648|10651.9|10649.1|10649.7|10646.4|14
1652417050000|2022-05-13 04:44:10|10650.3|10647.5|10650.8|10648|10650.8|10648|10649.8|10647|2
1652417060000|2022-05-13 04:44:20|10649.5|10646.7|10650.3|10647.5|10651|10647.5|10649.4|10646.6|1
1652417070000|2022-05-13 04:44:30|10651.1|10648.3|10651.9|10649.1|10652.4|10649.5|10651.1|10648|3
1652417080000|2022-05-13 04:44:40|10653.8|10651|10653.3|10650.5|10654.3|10651.5|10653.3|10650.5|0
1652417100000|2022-05-13 04:45:00|10653.4|10650.6|10653.3|10650.5|10653.9|10651.1|10652.9|10650.1|1
1652417110000|2022-05-13 04:45:10|10653.4|10650.6|10654.3|10651.5|10655|10651.5|10653.3|10650.5|1
1652417130000|2022-05-13 04:45:30|10654.9|10652.1|10656.3|10653.5|10656.3|10653.5|10654.9|10652.1|2
1652417140000|2022-05-13 04:45:40|10656.1|10653.3|10655.8|10653|10656.1|10653.3|10655.3|10652.5|1
1652417150000|2022-05-13 04:45:50|10655.9|10653.1|10655.3|10652.5|10656.8|10653.5|10654.3|10651.5|1
1652417160000|2022-05-13 04:46:00|10655.4|10652.6|10655.8|10653|10657.4|10654.5|10655.4|10652.6|2
1652417170000|2022-05-13 04:46:10|10655.4|10652.6|10653.3|10650.5|10655.4|10652.6|10652.9|10650|3
1652417180000|2022-05-13 04:46:20|10653.2|10650.4|10653.3|10650.5|10653.3|10650.5|10653.2|10650.4|0
1652417190000|2022-05-13 04:46:30|10653.8|10651|10656.3|10653.5|10656.4|10653.5|10653.8|10651|9
1652417200000|2022-05-13 04:46:40|10656.8|10654|10656.3|10653.5|10656.8|10654|10655.3|10652.5|2
1652417210000|2022-05-13 04:46:50|10656.8|10654|10656.8|10654|10656.8|10654|10656.8|10654|1
1652417220000|2022-05-13 04:47:00|10657.2|10653.2|10655.3|10652.5|10657.2|10653.8|10655.2|10651.8|2
1652417230000|2022-05-13 04:47:10|10654.9|10650.9|10654.3|10651.5|10654.9|10651.5|10654.3|10650.9|0
1652417240000|2022-05-13 04:47:20|10653.8|10651|10655.2|10652.4|10655.7|10652.9|10653.8|10651|2
1652417260000|2022-05-13 04:47:40|10654.7|10651.9|10654.8|10652|10654.8|10652|10654.7|10651.9|1
1652417270000|2022-05-13 04:47:50|10654.7|10651.9|10653.3|10650.5|10654.9|10652|10653.3|10650.5|5
1652417280000|2022-05-13 04:48:00|10653.2|10650.4|10652.7|10649.9|10653.3|10650.4|10652.7|10648.9|6
1652417290000|2022-05-13 04:48:10|10653.2|10650.4|10654.7|10651.9|10655.7|10652.9|10653.2|10650.4|9
1652417300000|2022-05-13 04:48:20|10654.8|10652|10655.2|10652.4|10656.2|10653.4|10654.7|10651.9|2
1652417310000|2022-05-13 04:48:30|10654.4|10651.6|10657.2|10654.4|10657.2|10654.4|10653.8|10651|4
1652417320000|2022-05-13 04:48:40|10656.6|10653.8|10655.7|10652.9|10657.3|10654.4|10655.2|10652.4|3
1652417330000|2022-05-13 04:48:50|10655.8|10653|10655.2|10652.4|10656.2|10653.4|10655.2|10652.4|2
1652417340000|2022-05-13 04:49:00|10656|10653.2|10656.2|10653.4|10656.2|10653.4|10656|10653.2|1
1652417360000|2022-05-13 04:49:20|10656.7|10653.9|10656.2|10653.4|10658.9|10656|10656.2|10652.9|3
1652417370000|2022-05-13 04:49:30|10656.1|10653.3|10656.2|10653.4|10656.2|10653.4|10656.1|10653.3|1
1652417380000|2022-05-13 04:49:40|10656.1|10653.3|10656.2|10653.4|10656.2|10653.4|10656.1|10653.3|2
1652417390000|2022-05-13 04:49:50|10656.6|10653.8|10657.2|10654.4|10657.7|10654.9|10656.6|10653.8|1
1652417400000|2022-05-13 04:50:00|10656.8|10654|10656.2|10653.4|10657.6|10654.8|10656.2|10653.4|2
1652417410000|2022-05-13 04:50:10|10657.2|10654.4|10659.2|10656.4|10659.7|10656.4|10657.2|10654.4|15
1652417420000|2022-05-13 04:50:20|10658.8|10656|10659.6|10656.8|10660.2|10657.4|10658.2|10655.3|3
1652417430000|2022-05-13 04:50:30|10659.2|10656.4|10659.8|10657|10660.2|10657.4|10659.2|10655.7|0
1652417440000|2022-05-13 04:50:40|10660|10657.2|10660.7|10657.9|10661.2|10658.4|10660|10657.2|2
1652417450000|2022-05-13 04:50:50|10660.3|10657.5|10660.2|10657.4|10660.3|10657.5|10660.2|10657.4|0
1652417470000|2022-05-13 04:51:10|10660.1|10657.3|10659.2|10656.4|10660.7|10657.4|10659.2|10656.4|5
1652417480000|2022-05-13 04:51:20|10658.8|10656|10657.2|10654.4|10659.3|10656|10656.8|10654|1
1652417490000|2022-05-13 04:51:30|10657.7|10653.7|10658.2|10655.4|10658.2|10655.4|10656.2|10653.4|4
1652417500000|2022-05-13 04:51:40|10658.1|10655.3|10656.2|10653.4|10658.2|10655.4|10656.2|10653.4|6
1652417510000|2022-05-13 04:51:50|10656.1|10653.3|10655.7|10652.9|10656.1|10653.3|10655.7|10652.9|0
1652417520000|2022-05-13 04:52:00|10654.7|10651.9|10657.2|10654.4|10657.7|10654.9|10654.7|10651.9|7
1652417530000|2022-05-13 04:52:10|10656.7|10653.9|10656.2|10653.4|10656.7|10653.9|10656.2|10652.7|9
1652417540000|2022-05-13 04:52:20|10657.3|10653.3|10657.6|10654.8|10658.7|10655.4|10657|10653.3|5
1652417550000|2022-05-13 04:52:30|10657.2|10654.4|10658.2|10655.4|10658.2|10655.4|10657.2|10654.4|1
1652417560000|2022-05-13 04:52:40|10657.7|10654.9|10656.2|10653.4|10657.7|10654.9|10656.2|10653.4|0
1652417570000|2022-05-13 04:52:50|10655.7|10652.9|10655.7|10652.9|10655.7|10652.9|10655.6|10652.8|0
1652417580000|2022-05-13 04:53:00|10655.8|10653|10660.7|10657.9|10661.6|10658.8|10655.8|10653|13
1652417590000|2022-05-13 04:53:10|10660.6|10657.8|10661.2|10658.4|10661.2|10658.4|10660.2|10657.4|1
1652417600000|2022-05-13 04:53:20|10660.2|10657.4|10661.2|10658.4|10661.2|10658.4|10660.2|10657.4|0
1652417610000|2022-05-13 04:53:30|10660.2|10657.4|10660.2|10657.4|10660.2|10657.4|10660.2|10657.4|0
1652417620000|2022-05-13 04:53:40|10659.8|10657|10660.2|10657.4|10660.2|10657.4|10659.7|10656.9|26
1652417630000|2022-05-13 04:53:50|10659.8|10657|10661.2|10658.4|10662|10659.2|10659.8|10657|39
1652417640000|2022-05-13 04:54:00|10660.4|10657.6|10660.8|10658|10660.8|10658|10660.2|10657.4|2
1652417650000|2022-05-13 04:54:10|10660.1|10657.3|10659.7|10656.9|10660.2|10657.4|10659.7|10656.9|2
1652417660000|2022-05-13 04:54:20|10660.2|10657.4|10659.8|10657|10660.8|10658|10659.7|10656.9|8
1652417700000|2022-05-13 04:55:00|10659.7|10656.9|10660.2|10657.4|10660.2|10657.4|10659.6|10656.8|4
1652417710000|2022-05-13 04:55:10|10660.1|10657.3|10659.6|10656.8|10660.1|10657.3|10659.6|10656.8|2
1652417720000|2022-05-13 04:55:20|10659.2|10656.4|10659.2|10656.4|10659.2|10656.4|10659.2|10656.4|0
1652417730000|2022-05-13 04:55:30|10659.1|10656.3|10654.2|10651.4|10659.1|10656.3|10653.2|10650.4|15
1652417740000|2022-05-13 04:55:40|10653.2|10650.4|10653.8|10651|10654.2|10651.4|10653.2|10650.4|3
1652417750000|2022-05-13 04:55:50|10653.2|10650.4|10653.2|10650.4|10653.2|10650.4|10653.2|10650.4|1
1652417760000|2022-05-13 04:56:00|10653.3|10650.5|10654.2|10651.4|10654.2|10651.4|10653.3|10650.5|3
1652417780000|2022-05-13 04:56:20|10654.3|10651.5|10654.6|10651.8|10654.8|10652|10654.2|10651.4|7
1652417790000|2022-05-13 04:56:30|10654.7|10651.9|10654.6|10651.8|10656.2|10653.4|10654.1|10651.3|5
1652417800000|2022-05-13 04:56:40|10654.7|10650.7|10655.2|10652.4|10655.3|10652.4|10654.2|10650.7|3
1652417830000|2022-05-13 04:57:10|10654.6|10651.8|10653.2|10650.4|10654.6|10651.8|10652.7|10649.9|3
1652417840000|2022-05-13 04:57:20|10654.5|10651.7|10654.6|10651.8|10654.7|10651.9|10654.5|10651.7|3
1652417850000|2022-05-13 04:57:30|10654.7|10651.9|10654.6|10651.8|10654.7|10651.9|10654.5|10651.7|4
1652417860000|2022-05-13 04:57:40|10654.5|10651.7|10655.2|10652.4|10656.2|10653.4|10654.5|10651.7|3
1652417880000|2022-05-13 04:58:00|10658.2|10655.4|10658.2|10655.4|10658.3|10655.4|10657.2|10653.9|3
1652417890000|2022-05-13 04:58:10|10657.2|10654.4|10658.2|10655.4|10658.2|10655.4|10657.2|10654.4|6
1652417900000|2022-05-13 04:58:20|10657.6|10654.8|10657.2|10654.4|10657.6|10654.8|10656.2|10653.4|1
1652417910000|2022-05-13 04:58:30|10656.7|10653.9|10657.2|10654.4|10657.2|10654.4|10656.7|10653.9|0
1652417920000|2022-05-13 04:58:40|10657.1|10654.3|10654.8|10652|10657.1|10654.3|10654.7|10651.9|1
1652417930000|2022-05-13 04:58:50|10654.9|10652.1|10656.8|10654|10657.8|10655|10654.7|10651.9|20
1652417940000|2022-05-13 04:59:00|10657.4|10654.6|10658.4|10655.6|10658.4|10655.6|10657.3|10654.5|2
1652417950000|2022-05-13 04:59:10|10658.9|10654.9|10657.8|10655|10658.9|10655.6|10657.7|10654.5|2
1652417960000|2022-05-13 04:59:20|10658.8|10656|10664.4|10661.6|10665.1|10662.2|10658.5|10655.7|30
1652417970000|2022-05-13 04:59:30|10664.5|10661.7|10664.4|10661.6|10665.1|10661.7|10664.4|10661.1|3
1652417980000|2022-05-13 04:59:40|10664.8|10662|10663.4|10660.6|10664.9|10662.1|10663.4|10660.6|3
1652417990000|2022-05-13 04:59:50|10663.9|10661.1|10664.4|10661.6|10664.4|10661.6|10663.4|10660.6|2
1652418000000|2022-05-13 05:00:00|10663.9|10661.1|10664.9|10662.1|10668.4|10665.6|10663.4|10660.6|45
1652418010000|2022-05-13 05:00:10|10665.3|10661.3|10663.5|10659.5|10665.3|10661.3|10663.4|10659.5|3
1652418020000|2022-05-13 05:00:20|10664.2|10661.4|10661.8|10659|10664.2|10661.4|10661.8|10658.5|19
1652418030000|2022-05-13 05:00:30|10661.4|10658.6|10658.8|10656|10661.9|10659.1|10658.8|10656|19
1652418040000|2022-05-13 05:00:40|10658.6|10655.8|10656.9|10654.1|10658.6|10655.8|10656.5|10653.7|3
1652418050000|2022-05-13 05:00:50|10656.5|10653.7|10656.4|10653.6|10656.8|10654|10655.4|10652.5|7
1652418060000|2022-05-13 05:01:00|10655.9|10653.1|10653.2|10650.4|10656.1|10653.1|10651.8|10649|19
1652418070000|2022-05-13 05:01:10|10654.3|10650.3|10654.4|10651.6|10655.3|10652|10654|10650.3|21
1652418080000|2022-05-13 05:01:20|10654.8|10652|10655.4|10652.6|10656.5|10653|10654.4|10650.9|12
1652418090000|2022-05-13 05:01:30|10655.9|10651.9|10655.4|10652.6|10655.9|10652.6|10654.4|10651.5|2
1652418110000|2022-05-13 05:01:50|10657.5|10653.5|10656.4|10653.6|10657.9|10654.6|10656.4|10653.5|2
1652418120000|2022-05-13 05:02:00|10657.3|10654.5|10656.4|10653.6|10657.5|10654.6|10656.4|10653.5|0
1652418130000|2022-05-13 05:02:10|10656.9|10654.1|10656.9|10654.1|10657|10654.2|10656.9|10654.1|0
1652418140000|2022-05-13 05:02:20|10655.4|10652.6|10652.9|10650.1|10655.5|10652.6|10652.9|10650.1|4
1652418150000|2022-05-13 05:02:30|10653|10650.2|10656.4|10653.6|10656.4|10653.6|10652.9|10650.1|5
1652418160000|2022-05-13 05:02:40|10656.3|10653.5|10655.4|10652.6|10656.3|10653.5|10655.4|10652.6|1
1652418170000|2022-05-13 05:02:50|10655.9|10651.9|10653.4|10650.6|10655.9|10652.4|10653.4|10650.6|0
1652418180000|2022-05-13 05:03:00|10653.3|10650.5|10653|10650.2|10653.3|10650.5|10653|10650.2|1
1652418190000|2022-05-13 05:03:10|10652.9|10650.1|10652.4|10649.6|10653.9|10651.1|10651|10648.2|13
1652418200000|2022-05-13 05:03:20|10652.3|10649.5|10652.4|10649.6|10652.9|10650.1|10651.8|10649|2
1652418210000|2022-05-13 05:03:30|10652.9|10648.9|10651|10648.2|10652.9|10649.6|10648.6|10645.8|22
1652418220000|2022-05-13 05:03:40|10652.4|10649.6|10651.4|10648.6|10652.4|10649.6|10651.4|10648.6|4
1652418230000|2022-05-13 05:03:50|10651|10648.2|10650.8|10648|10652.1|10648.6|10650.8|10648|5
1652418250000|2022-05-13 05:04:10|10651.3|10648.5|10650.4|10647.6|10651.3|10648.5|10649.4|10646.6|12
1652418260000|2022-05-13 05:04:20|10651.1|10647.1|10650.9|10648.1|10652.4|10649.6|10650.4|10647.1|3
1652418270000|2022-05-13 05:04:30|10650.5|10647.7|10650.4|10647.6|10651.4|10648.6|10650.3|10647.5|3
1652418280000|2022-05-13 05:04:40|10649.6|10646.8|10649.8|10647|10650.7|10647.9|10649.5|10646.7|7
1652418290000|2022-05-13 05:04:50|10650.4|10647.6|10650.8|10648|10650.8|10648|10650.4|10647.6|1
1652418300000|2022-05-13 05:05:00|10651.6|10648.8|10651|10648.2|10652.9|10649.6|10650.4|10647.6|3
1652418310000|2022-05-13 05:05:10|10650.4|10647.6|10648.7|10645.9|10650.7|10647.6|10648.7|10645.9|14
1652418320000|2022-05-13 05:05:20|10648.8|10646|10651.2|10648.4|10651.2|10648.4|10647.7|10644.9|9
1652418330000|2022-05-13 05:05:30|10650.8|10648|10651.7|10647.7|10651.7|10648.4|10649.7|10646.9|4
1652418340000|2022-05-13 05:05:40|10651.3|10647.3|10649.2|10646.4|10651.3|10647.4|10649.1|10645.7|3
1652418350000|2022-05-13 05:05:50|10648.7|10645.9|10649.7|10646.9|10650.2|10647.4|10648.7|10645.7|19
1652418360000|2022-05-13 05:06:00|10648.9|10646.1|10652.2|10649.4|10652.7|10649.9|10648.5|10645.7|26
1652418370000|2022-05-13 05:06:10|10652.8|10650|10652.7|10649.9|10652.8|10650|10652.6|10649.8|0
1652418380000|2022-05-13 05:06:20|10652.8|10650|10657.2|10654.4|10657.2|10654.4|10652.8|10650|10
1652418390000|2022-05-13 05:06:30|10657.3|10654.5|10658.2|10655.4|10659.3|10655.4|10657.3|10654.3|1
1652418400000|2022-05-13 05:06:40|10659.2|10656.4|10658.2|10655.4|10659.7|10656.9|10658.2|10655.4|2
1652418410000|2022-05-13 05:06:50|10658.1|10655.3|10659.2|10656.4|10659.2|10656.4|10658.1|10655.3|1
1652418420000|2022-05-13 05:07:00|10659.1|10656.3|10655.8|10653|10659.2|10656.4|10655.7|10652.9|4
1652418430000|2022-05-13 05:07:10|10657.2|10654.4|10656.7|10653.9|10657.9|10654.4|10655.7|10652.9|3
1652418440000|2022-05-13 05:07:20|10656.8|10654|10656.2|10653.4|10658.1|10655.3|10656.2|10653.3|3
1652418450000|2022-05-13 05:07:30|10655.7|10652.9|10655.2|10652.4|10656.7|10653.9|10655.2|10652.4|2
1652418460000|2022-05-13 05:07:40|10655.7|10651.7|10654.4|10651.6|10655.7|10652.4|10654.2|10651.4|2
1652418470000|2022-05-13 05:07:50|10655.2|10652.4|10656.6|10653.8|10657.2|10654.4|10654.2|10651.4|5
1652418480000|2022-05-13 05:08:00|10656.7|10653.9|10661.2|10658.4|10661.2|10658.4|10656.7|10653.9|6
1652418490000|2022-05-13 05:08:10|10661.6|10658.8|10661.7|10658.9|10664.2|10661.4|10661.2|10657.3|3
1652418500000|2022-05-13 05:08:20|10662.2|10659.4|10663.1|10660.3|10663.1|10660.3|10662.2|10659.4|1
1652418510000|2022-05-13 05:08:30|10662.7|10659.9|10662.2|10659.4|10662.7|10659.9|10661.2|10657.8|5
1652418520000|2022-05-13 05:08:40|10661.7|10658.9|10661.2|10658.4|10662.2|10659.4|10661.2|10658.4|1
1652418530000|2022-05-13 05:08:50|10661.3|10658.5|10660.7|10657.9|10661.7|10658.9|10660.7|10657.9|0
1652418540000|2022-05-13 05:09:00|10660.3|10657.5|10656.8|10654|10660.3|10657.5|10656.8|10654|4
1652418550000|2022-05-13 05:09:10|10656.2|10653.4|10655.3|10651.3|10656.2|10653.4|10655.2|10651.3|3
1652418560000|2022-05-13 05:09:20|10654.2|10651.4|10657.2|10654.4|10657.2|10654.4|10654.2|10651.3|8
1652418570000|2022-05-13 05:09:30|10656.8|10654|10659.2|10656.4|10659.3|10656.4|10656.2|10652.3|2
1652418580000|2022-05-13 05:09:40|10659.9|10655.9|10658.7|10655.9|10659.9|10656.9|10658.2|10655.3|4
1652418590000|2022-05-13 05:09:50|10659.1|10656.3|10658.6|10655.8|10659.7|10656.4|10658.2|10655.3|1
1652418600000|2022-05-13 05:10:00|10658.2|10655.4|10658.2|10655.4|10658.4|10655.6|10656.2|10652.3|7
1652418610000|2022-05-13 05:10:10|10658.4|10655.6|10657.2|10654.4|10659.2|10656.4|10656.2|10653.4|3
1652418630000|2022-05-13 05:10:30|10656.2|10653.4|10657.2|10654.4|10657.7|10654.4|10656.2|10653.3|0
1652418640000|2022-05-13 05:10:40|10656.7|10653.9|10656.7|10653.9|10656.7|10653.9|10656.7|10653.9|0
1652418650000|2022-05-13 05:10:50|10656.3|10653.5|10654.7|10650.7|10658.3|10654.4|10654.2|10650.7|13
1652418660000|2022-05-13 05:11:00|10654.2|10651.4|10653.2|10650.4|10654.2|10651.4|10653.2|10650.4|2
1652418670000|2022-05-13 05:11:10|10653.3|10650.5|10653.7|10650.9|10654.2|10651.4|10653.3|10650.5|0
1652418680000|2022-05-13 05:11:20|10654.2|10651.4|10653.2|10650.4|10654.2|10651.4|10652.7|10649.9|4
1652418690000|2022-05-13 05:11:30|10653.1|10650.3|10650.7|10647.9|10653.2|10650.4|10650.2|10647.4|8
1652418700000|2022-05-13 05:11:40|10651.2|10648.4|10646.6|10643.8|10651.2|10648.4|10646.1|10643.3|41
1652418710000|2022-05-13 05:11:50|10647.2|10644.4|10648.3|10644.3|10648.3|10645.4|10646.3|10643.5|6
1652418720000|2022-05-13 05:12:00|10647.6|10644.8|10646.6|10643.8|10647.7|10644.8|10646.6|10643.5|5
1652418730000|2022-05-13 05:12:10|10646.4|10643.6|10641.7|10638.9|10646.4|10643.6|10641.7|10638.9|25
1652418740000|2022-05-13 05:12:20|10642|10639.2|10643.2|10640.4|10644.2|10641.4|10641.2|10638.4|24
1652418750000|2022-05-13 05:12:30|10642.6|10639.8|10641.7|10637.7|10643.3|10640.4|10640.2|10637.3|9
1652418760000|2022-05-13 05:12:40|10640.6|10637.8|10640|10637.2|10641.1|10637.8|10640|10637.1|1
1652418770000|2022-05-13 05:12:50|10640.7|10636.7|10640.6|10637.8|10640.7|10637.8|10639.5|10636.7|9
1652418780000|2022-05-13 05:13:00|10640.2|10637.4|10638.6|10635.8|10640.2|10637.4|10637|10634.2|25
1652418790000|2022-05-13 05:13:10|10638.5|10635.7|10638.6|10635.8|10638.6|10635.8|10638.1|10635.3|4
1652418800000|2022-05-13 05:13:20|10637.7|10634.9|10638.6|10635.8|10639.6|10636.8|10637.5|10634.7|11
1652418810000|2022-05-13 05:13:30|10640.1|10637.3|10639.4|10636.6|10640.1|10637.3|10637.7|10634.9|8
1652418820000|2022-05-13 05:13:40|10638.6|10635.8|10638.3|10635.5|10639.6|10636.8|10638.1|10635.3|4
1652418830000|2022-05-13 05:13:50|10638.7|10635.9|10639.6|10636.8|10639.6|10636.8|10638.7|10635.9|8
1652418840000|2022-05-13 05:14:00|10639|10636.2|10639.1|10636.3|10639.1|10636.3|10638|10635.2|8
1652418850000|2022-05-13 05:14:10|10639|10636.2|10638.5|10635.7|10639|10636.2|10638.5|10635.7|3
1652418860000|2022-05-13 05:14:20|10638.9|10636.1|10639|10636.2|10639|10636.2|10638.9|10636.1|1
1652418870000|2022-05-13 05:14:30|||||||||1
1652418880000|2022-05-13 05:14:40|10638.5|10635.7|10634.4|10631.6|10639|10636.2|10632.7|10629.9|33
1652418890000|2022-05-13 05:14:50|10634.3|10631.5|10635|10632.2|10635.1|10632.2|10634|10631.1|6
1652418900000|2022-05-13 05:15:00|10635.5|10632.7|10637.5|10634.7|10638.6|10635.7|10635.5|10632.7|9
1652418910000|2022-05-13 05:15:10|10637.1|10634.3|10636.5|10633.7|10637.1|10634.3|10636.5|10633.7|1
1652418920000|2022-05-13 05:15:20|10635.7|10632.9|10636.5|10633.7|10637|10634.2|10635.4|10632.6|15
1652418930000|2022-05-13 05:15:30|10636.6|10633.8|10638.5|10635.7|10638.5|10635.7|10636.5|10633.7|5
1652418940000|2022-05-13 05:15:40|10639.1|10636.3|10638.5|10635.7|10639.1|10636.3|10637.9|10635.1|6
1652418950000|2022-05-13 05:15:50|10638.1|10635.3|10637.6|10634.8|10638.1|10635.3|10637.6|10634.8|1
1652418960000|2022-05-13 05:16:00|10637.5|10634.7|10638.7|10635.9|10638.8|10635.9|10637.5|10634.7|8
1652418970000|2022-05-13 05:16:10|10638.6|10635.8|10638.6|10635.8|10638.7|10635.9|10638.6|10635.8|0
1652418980000|2022-05-13 05:16:20|10638.5|10635.7|10638.7|10635.9|10639.2|10635.9|10638|10635.2|2
1652418990000|2022-05-13 05:16:30|10638.5|10635.7|10638.5|10635.7|10639.2|10635.9|10638.5|10635.2|1
1652419000000|2022-05-13 05:16:40|10639.2|10635.2|10637.1|10634.3|10639.2|10635.9|10636.6|10633.2|11
1652419010000|2022-05-13 05:16:50|10637.6|10634.8|10636.6|10633.8|10638.2|10634.8|10636.6|10633.8|0
1652419020000|2022-05-13 05:17:00|10636.4|10633.6|10635.1|10632.3|10636.4|10633.6|10635.1|10632.3|6
1652419030000|2022-05-13 05:17:10|10634.6|10631.8|10634.6|10631.8|10635.1|10632.3|10634.4|10631.6|12
1652419040000|2022-05-13 05:17:20|10635.4|10632.6|10635.1|10632.3|10635.7|10632.9|10634.7|10631.9|4
1652419050000|2022-05-13 05:17:30|10635|10632.2|10634.7|10631.9|10635|10632.2|10634.6|10631.8|3
1652419060000|2022-05-13 05:17:40|10634.8|10632|10635.1|10632.3|10635.6|10632.8|10634.8|10632|2
1652419070000|2022-05-13 05:17:50|10635|10632.2|10635.1|10632.3|10635.1|10632.3|10634.7|10631.9|3
1652419080000|2022-05-13 05:18:00|||||||||1
1652419090000|2022-05-13 05:18:10|10635.8|10633|10637.5|10634.7|10638.1|10635.3|10635.8|10633|22
1652419100000|2022-05-13 05:18:20|10638.2|10634.2|10638.1|10635.3|10638.2|10635.3|10638.1|10634.2|0
1652419110000|2022-05-13 05:18:30|10639.5|10636.7|10638.1|10635.3|10639.5|10636.7|10637.7|10634.9|37
1652419120000|2022-05-13 05:18:40|10638|10635.2|10637.1|10634.3|10638|10635.2|10636.3|10633.5|2
1652419140000|2022-05-13 05:19:00|10636.9|10634.1|10634.1|10631.3|10636.9|10634.1|10634.1|10631.3|7
1652419150000|2022-05-13 05:19:10|10633.6|10630.8|10634.1|10631.3|10634.1|10631.3|10633.6|10630.8|6
1652419160000|2022-05-13 05:19:20|10634.6|10631.8|10635.1|10632.3|10635.1|10632.3|10634.6|10631.8|1
1652419170000|2022-05-13 05:19:30|10634.9|10632.1|10635.1|10632.3|10635.2|10632.3|10634.1|10631.2|5
1652419180000|2022-05-13 05:19:40|10635.6|10631.6|10634.1|10631.3|10635.6|10631.6|10634.1|10631.3|1
1652419190000|2022-05-13 05:19:50|10634.3|10631.5|10635.5|10632.7|10635.6|10632.8|10634.3|10631.5|6
1652419210000|2022-05-13 05:20:10|10635.9|10633.1|10636.1|10633.3|10636.1|10633.3|10635.9|10633.1|2
1652419220000|2022-05-13 05:20:20|10635.5|10632.7|10634.1|10631.3|10635.6|10632.8|10634.1|10631.3|2
1652419230000|2022-05-13 05:20:30|10634.7|10631.9|10634.6|10631.8|10635.1|10632.3|10634.1|10631.3|3
1652419240000|2022-05-13 05:20:40|10634.2|10631.4|10634.1|10631.3|10634.2|10631.4|10634.1|10631.3|1
1652419250000|2022-05-13 05:20:50|10633.5|10630.7|10634.6|10631.8|10634.6|10631.8|10633.5|10630.7|2
1652419260000|2022-05-13 05:21:00|10634.1|10631.3|10635.1|10632.3|10637.1|10634.3|10633.5|10630.7|13
1652419270000|2022-05-13 05:21:10|10636.1|10633.3|10637.7|10634.9|10639.2|10636.4|10636.1|10633.3|7
1652419280000|2022-05-13 05:21:20|10639.1|10636.3|10637.1|10634.3|10639.1|10636.3|10636.1|10632.8|3
1652419290000|2022-05-13 05:21:30|10637.8|10633.8|10639.1|10636.3|10639.1|10636.3|10637.8|10633.8|2
1652419300000|2022-05-13 05:21:40|10638.7|10635.9|10636.1|10633.3|10638.7|10635.9|10636.1|10633.3|5
1652419310000|2022-05-13 05:21:50|10635.9|10633.1|10638|10635.2|10638.6|10635.8|10635.1|10632.3|5
1652419320000|2022-05-13 05:22:00|10638.1|10635.3|10638.1|10635.3|10638.2|10635.3|10636.1|10633.3|2
1652419330000|2022-05-13 05:22:10|10638.6|10635.8|10639.1|10636.3|10639.2|10636.3|10638.6|10635.2|0
1652419340000|2022-05-13 05:22:20|10638.5|10635.7|10638.1|10635.3|10638.5|10635.7|10637.6|10634.8|3
1652419350000|2022-05-13 05:22:30|10637.9|10635.1|10638.1|10635.3|10638.1|10635.3|10637.1|10634.3|1
1652419360000|2022-05-13 05:22:40|10638.2|10634.2|10637.6|10634.8|10638.6|10635.8|10637.6|10634.2|2
1652419370000|2022-05-13 05:22:50|10638|10635.2|10638.1|10635.3|10638.1|10635.3|10638|10635.2|1
1652419380000|2022-05-13 05:23:00|10638.6|10634.6|10638.1|10635.3|10639|10636.2|10637.5|10634.6|1
1652419390000|2022-05-13 05:23:10|10639.1|10636.3|10640.2|10637.4|10642.3|10639.5|10639.1|10636.3|14
1652419400000|2022-05-13 05:23:20|10640.6|10637.8|10642.2|10639.4|10642.2|10639.4|10640.6|10637.8|1
1652419410000|2022-05-13 05:23:30|10642.1|10639.3|10645.3|10642.5|10648.3|10645.5|10641.7|10638.9|21
1652419420000|2022-05-13 05:23:40|10645.4|10642.6|10643.3|10640.5|10645.8|10643|10643.1|10640.3|4
1652419430000|2022-05-13 05:23:50|10643.9|10641.1|10642.8|10640|10644.3|10641.5|10642.8|10640|5
1652419440000|2022-05-13 05:24:00|10642.9|10640.1|10642.3|10639.5|10643.9|10640.5|10642.3|10639.5|2
1652419450000|2022-05-13 05:24:10|10643.3|10640.5|10642.3|10639.5|10643.4|10640.5|10642.3|10639|1
1652419460000|2022-05-13 05:24:20|10641.9|10639.1|10642.3|10639.5|10643.3|10640.5|10641.9|10639.1|2
1652419470000|2022-05-13 05:24:30|10642.7|10639.9|10642.3|10639.5|10643.3|10640.5|10642.3|10639.5|1
1652419480000|2022-05-13 05:24:40|10641.8|10639|10644.3|10641.5|10645.4|10642.5|10641.3|10638.5|9
1652419490000|2022-05-13 05:24:50|10645.4|10641.4|10645.3|10642.5|10645.4|10642.5|10644.3|10641.4|0
1652419500000|2022-05-13 05:25:00|10646.7|10643.9|10647.3|10644.5|10648.8|10646|10646.7|10643.9|6
1652419510000|2022-05-13 05:25:10|10647.4|10644.6|10650.3|10647.5|10651.1|10648.3|10647.4|10644.6|16
1652419520000|2022-05-13 05:25:20|10650.4|10647.6|10649.8|10647|10653.3|10650.5|10649.8|10647|7
1652419530000|2022-05-13 05:25:30|10650.3|10647.5|10649.8|10647|10650.3|10647.5|10649.8|10647|2
1652419540000|2022-05-13 05:25:40|10649.7|10646.9|10646.3|10643.5|10649.7|10646.9|10646.3|10643.5|7
1652419550000|2022-05-13 05:25:50|10645.8|10643|10648.3|10645.5|10649.4|10646.5|10645.8|10643|9
1652419560000|2022-05-13 05:26:00|10649|10645|10647.3|10644.5|10649.4|10645.9|10647.3|10644.4|2
1652419570000|2022-05-13 05:26:10|10647.7|10644.9|10648.3|10645.5|10648.8|10646|10647.7|10644.9|1
1652419580000|2022-05-13 05:26:20|10648.7|10645.9|10647.9|10645.1|10648.8|10646|10646.3|10643|8
1652419590000|2022-05-13 05:26:30|10647.8|10645|10646.3|10643.5|10647.8|10645|10646.3|10643.5|4
1652419600000|2022-05-13 05:26:40|10646.2|10643.4|10646.3|10643.5|10646.8|10643.5|10645.3|10642.5|2
1652419610000|2022-05-13 05:26:50|10645.8|10643|10645.5|10642.7|10646.6|10643.8|10645.1|10641.8|3
1652419620000|2022-05-13 05:27:00|10645.1|10642.3|10645.1|10642.3|10645.1|10642.3|10645.1|10642.3|0
1652419630000|2022-05-13 05:27:10|10645|10642.2|10643.1|10640.3|10645.1|10642.3|10643.1|10639.8|6
1652419640000|2022-05-13 05:27:20|10642.7|10639.9|10643.1|10640.3|10643.1|10640.3|10641.1|10638.3|2
1652419650000|2022-05-13 05:27:30|10644.2|10640.2|10643.1|10640.3|10644.2|10641.3|10642.6|10639.8|3
1652419660000|2022-05-13 05:27:40|10642.6|10639.8|10641.6|10638.8|10642.6|10639.8|10641|10638.2|5
1652419670000|2022-05-13 05:27:50|10641.5|10638.7|10640.6|10637.8|10642|10639.2|10640.5|10637.6|11
1652419680000|2022-05-13 05:28:00|10641.1|10638.3|10640.6|10637.8|10641.1|10638.3|10640.6|10637.8|0
1652419690000|2022-05-13 05:28:10|10640.1|10637.3|10642.6|10638.6|10643.1|10640.3|10640.1|10637.3|8
1652419700000|2022-05-13 05:28:20|10641.1|10638.3|10642.1|10639.3|10642.1|10639.3|10641.1|10637.8|0
1652419710000|2022-05-13 05:28:30|10642|10639.2|10641.1|10638.3|10642.1|10639.3|10641.1|10638.3|0
1652419720000|2022-05-13 05:28:40|10641.6|10637.6|10641.1|10638.3|10641.6|10638.3|10640.1|10637.3|1
1652419730000|2022-05-13 05:28:50|10641|10638.2|10640.5|10637.7|10641|10638.2|10640.5|10637.7|3
1652419750000|2022-05-13 05:29:10|10641.6|10638.8|10644.5|10641.7|10645.1|10642.3|10641.6|10638.8|12
1652419760000|2022-05-13 05:29:20|10643.1|10640.3|10643.1|10640.3|10644.6|10641.3|10642.1|10639.3|1
1652419770000|2022-05-13 05:29:30|10643.6|10640.8|10642.1|10639.3|10643.6|10640.8|10642|10638.2|0
1652419780000|2022-05-13 05:29:40|10641.5|10638.7|10641.5|10638.7|10642.2|10639.3|10641.5|10638.2|1
1652419790000|2022-05-13 05:29:50|10642|10639.2|10643.5|10640.7|10643.5|10640.7|10642|10639.2|1
1652419800000|2022-05-13 05:30:00|10643.1|10640.3|10642.1|10639.3|10643.6|10640.8|10641.5|10638.2|23
1652419810000|2022-05-13 05:30:10|10642.6|10638.6|10630.9|10628.1|10643.6|10640.8|10629.5|10626.7|142
1652419820000|2022-05-13 05:30:20|10632|10628|10628|10625.2|10632|10628.6|10626.9|10624.1|20
1652419830000|2022-05-13 05:30:30|10627.9|10625.1|10626.9|10624.1|10628.9|10626.1|10626.8|10624|16
1652419840000|2022-05-13 05:30:40|10625.8|10623|10628.5|10625.7|10630|10627.1|10625.5|10622.7|20
1652419850000|2022-05-13 05:30:50|10628.8|10626|10628.9|10626.1|10628.9|10626.1|10627.4|10624.4|9
1652419860000|2022-05-13 05:31:00|10628.4|10625.6|10629.6|10626.8|10632.4|10629.1|10628.4|10625.6|33
1652419870000|2022-05-13 05:31:10|10629.1|10626.3|10629.2|10625.2|10629.8|10626.3|10626.6|10623.8|20
1652419880000|2022-05-13 05:31:20|10628.7|10625.9|10625.5|10622.7|10629.6|10626.8|10624.6|10621.8|22
1652419890000|2022-05-13 05:31:30|10626|10623.2|10624.5|10621.7|10626.5|10623.7|10624.5|10621.7|7
1652419900000|2022-05-13 05:31:40|10625|10621|10623.6|10620.8|10627.2|10623.5|10621.7|10618.9|20
1652419910000|2022-05-13 05:31:50|10623.4|10620.6|10627.1|10624.3|10628.1|10625.3|10622.6|10619.8|13
1652419920000|2022-05-13 05:32:00|10627.8|10623.8|10628.1|10625.3|10628.6|10625.3|10626.1|10623.2|10
1652419930000|2022-05-13 05:32:10|10629.2|10625.2|10627.7|10624.9|10629.6|10626.3|10627.1|10624.2|3
1652419940000|2022-05-13 05:32:20|10627.6|10624.8|10631.5|10628.7|10631.8|10628.7|10627.6|10624.8|9
1652419950000|2022-05-13 05:32:30|10632.2|10628.2|10634.1|10631.3|10635.8|10632.4|10631.1|10627.2|10
1652419960000|2022-05-13 05:32:40|10633.7|10630.9|10635.2|10631.2|10635.5|10632.7|10633.1|10630.2|4
1652419970000|2022-05-13 05:32:50|10634.7|10631.9|10636.1|10633.3|10636.6|10633.8|10633.1|10630.2|6
1652419980000|2022-05-13 05:33:00|10636.6|10632.6|10635.1|10632.3|10636.6|10633.3|10633.1|10630.3|11
1652419990000|2022-05-13 05:33:10|10636.1|10633.3|10639.7|10636.9|10639.8|10636.9|10634.1|10631.3|11
1652420000000|2022-05-13 05:33:20|10640.1|10637.3|10639.6|10636.8|10640.2|10637.3|10638.1|10634.8|9
1652420010000|2022-05-13 05:33:30|10639.9|10637.1|10642.7|10639.9|10642.8|10639.9|10639.9|10637.1|7
1652420020000|2022-05-13 05:33:40|10643|10640.2|10642.6|10639.8|10643.1|10640.3|10641.5|10638.7|6
1652420030000|2022-05-13 05:33:50|10643.1|10640.3|10642.1|10639.3|10643.2|10640.3|10642.1|10638.8|3
1652420040000|2022-05-13 05:34:00|10642.8|10638.8|10642.1|10639.3|10643.1|10640.3|10642.1|10638.8|4
1652420050000|2022-05-13 05:34:10|10642|10639.2|10640.1|10637.3|10642|10639.2|10639.1|10636.3|1
1652420060000|2022-05-13 05:34:20|10639.6|10636.8|10638.1|10635.3|10640.1|10637.3|10638.1|10635.3|2
1652420070000|2022-05-13 05:34:30|10639.1|10636.3|10640.1|10637.3|10640.1|10637.3|10638.1|10635.2|1
1652420080000|2022-05-13 05:34:40|10640.6|10636.6|10636.1|10633.3|10640.6|10636.6|10636.1|10633.3|2
1652420090000|2022-05-13 05:34:50|10635.3|10632.5|10640.1|10637.3|10640.1|10637.3|10635.1|10632.2|8
1652420100000|2022-05-13 05:35:00|10638.3|10635.5|10638.1|10635.3|10639.6|10636.7|10638.1|10635.3|1
1652420110000|2022-05-13 05:35:10|10638.8|10634.8|10638.1|10635.3|10639.2|10635.3|10637.1|10634.2|3
1652420120000|2022-05-13 05:35:20|10638.7|10635.9|10640.1|10637.3|10640.1|10637.3|10638.7|10635.9|5
1652420130000|2022-05-13 05:35:30|10639.9|10637.1|10638.1|10635.3|10640.1|10637.3|10638.1|10635.3|5
1652420140000|2022-05-13 05:35:40|10639.6|10636.8|10641.1|10638.3|10641.8|10638.4|10639.6|10636.8|4
1652420150000|2022-05-13 05:35:50|10640.6|10637.8|10644.1|10641.3|10644.5|10641.7|10640.6|10637.8|9
1652420160000|2022-05-13 05:36:00|10643.9|10641.1|10646.7|10643.9|10647.8|10644.9|10643.1|10640.2|15
1652420170000|2022-05-13 05:36:10|10647.6|10644.8|10646.1|10643.3|10647.7|10644.9|10644.6|10641.8|15
1652420180000|2022-05-13 05:36:20|10646.2|10643.4|10646.1|10643.3|10648.2|10644.9|10645.6|10642.8|2
1652420190000|2022-05-13 05:36:30|10647.3|10644.5|10652.1|10649.3|10654.6|10651.3|10647.3|10644.5|12
1652420200000|2022-05-13 05:36:40|10652.7|10649.9|10655.7|10652.9|10657.7|10654.9|10652.7|10649.9|27
1652420210000|2022-05-13 05:36:50|10654.7|10651.9|10654.7|10651.9|10655.8|10652.9|10653.4|10650.6|6
1652420220000|2022-05-13 05:37:00|10655.1|10652.3|10655.1|10652.3|10655.7|10652.9|10652.7|10649.9|11
1652420230000|2022-05-13 05:37:10|10654.7|10651.9|10653.2|10650.4|10654.7|10651.9|10652.2|10649.3|9
1652420240000|2022-05-13 05:37:20|10653.3|10650.5|10653.2|10650.4|10653.3|10650.5|10653.2|10650.4|3
1652420250000|2022-05-13 05:37:30|10652.8|10650|10655.1|10652.3|10656.2|10652.3|10651.6|10648.2|16
1652420260000|2022-05-13 05:37:40|10655.6|10652.8|10653.6|10650.8|10655.6|10652.8|10653.6|10650.8|6
1652420270000|2022-05-13 05:37:50|10654.1|10651.3|10653.6|10650.8|10654.1|10651.3|10653.6|10650.8|5
1652420280000|2022-05-13 05:38:00|10653.1|10650.3|10647.1|10644.3|10654.2|10650.7|10647.1|10644.3|13
1652420290000|2022-05-13 05:38:10|10646.6|10643.8|10648.6|10645.8|10649.7|10646.4|10646.6|10643.3|7
1652420300000|2022-05-13 05:38:20|10649.1|10646.3|10649.6|10646.8|10650.7|10646.8|10649.1|10645.7|4
1652420310000|2022-05-13 05:38:30|10649.7|10646.9|10651.2|10648.4|10651.2|10648.4|10649.7|10646.7|0
1652420320000|2022-05-13 05:38:40|10651.6|10648.8|10648.6|10645.8|10651.6|10648.8|10647.6|10644.8|8
1652420330000|2022-05-13 05:38:50|10649.2|10646.4|10650.2|10647.4|10651.7|10648.4|10649.2|10645.3|4
1652420340000|2022-05-13 05:39:00|10649.8|10647|10647.2|10644.4|10650.3|10647.4|10646.7|10643.9|4
1652420350000|2022-05-13 05:39:10|10646.6|10643.8|10642.6|10639.8|10647.1|10643.8|10642.6|10639.8|8
1652420360000|2022-05-13 05:39:20|10643.3|10639.3|10644.2|10641.4|10645.6|10642.8|10643.3|10639.3|11
1652420370000|2022-05-13 05:39:30|10643.7|10640.9|10642.7|10639.9|10643.7|10640.9|10637.6|10634.7|18
1652420380000|2022-05-13 05:39:40|10642.8|10640|10641|10638.2|10644.1|10640.8|10641|10638.2|4
1652420390000|2022-05-13 05:39:50|10641.5|10638.7|10641.6|10638.8|10643.1|10639.1|10641.5|10638.7|1
1652420400000|2022-05-13 05:40:00|10641|10638.2|10644.6|10641.8|10646.1|10642.6|10641|10638.1|8
1652420410000|2022-05-13 05:40:10|10644.1|10641.3|10637.6|10634.8|10644.1|10641.3|10637.6|10634.8|4
1652420420000|2022-05-13 05:40:20|10636.1|10633.3|10636.6|10633.8|10637|10634.2|10636.1|10633.3|3
1652420430000|2022-05-13 05:40:30|10636.5|10633.7|10631.7|10627.7|10636.5|10633.7|10630.6|10627.3|15
1652420440000|2022-05-13 05:40:40|10631.6|10628.8|10630|10627.2|10632.2|10629.2|10630|10627.2|7
1652420450000|2022-05-13 05:40:50|10629.6|10626.8|10626.6|10623.8|10630.5|10627.3|10624.9|10621.7|33
1652420460000|2022-05-13 05:41:00|10627|10624.2|10627|10624.2|10628.1|10624.8|10626.9|10623.5|4
1652420470000|2022-05-13 05:41:10|10627.6|10624.8|10624.2|10621.4|10628.5|10625.4|10624.2|10621.4|10
1652420480000|2022-05-13 05:41:20|10624.5|10621.7|10627.5|10624.7|10628.7|10625.3|10624.5|10621.7|20
1652420490000|2022-05-13 05:41:30|10627.6|10624.8|10627.5|10624.7|10628.2|10625|10627|10623.7|8
1652420500000|2022-05-13 05:41:40|10627.6|10624.8|10630.2|10627.4|10630.2|10627.4|10627.6|10624.8|8
1652420510000|2022-05-13 05:41:50|10630.1|10627.3|10629.2|10626.4|10630.5|10627.3|10628.6|10625.7|2
1652420520000|2022-05-13 05:42:00|10629.1|10626.3|10629.8|10627|10630.2|10627.4|10629.1|10626.3|6
1652420530000|2022-05-13 05:42:10|10628.6|10625.8|10627.6|10624.8|10628.7|10625.8|10627.1|10624.3|3
1652420540000|2022-05-13 05:42:20|10626.5|10623.7|10626.7|10622.7|10626.7|10623.7|10624.6|10621.8|6
1652420550000|2022-05-13 05:42:30|10626.6|10623.8|10626.3|10622.3|10627.7|10623.8|10625.6|10622.3|1
1652420560000|2022-05-13 05:42:40|10626.7|10622.7|10626.2|10623.4|10626.7|10623.4|10625.6|10622.2|1
1652420580000|2022-05-13 05:43:00|10626.7|10623.9|10623.6|10620.8|10626.7|10623.9|10621.8|10618.3|8
1652420590000|2022-05-13 05:43:10|10624.2|10621.4|10624.2|10621.4|10625.3|10622.4|10624.1|10621.3|6
1652420600000|2022-05-13 05:43:20|10625.3|10621.3|10622.6|10619.8|10626.7|10623.9|10621.2|10618.4|28
1652420610000|2022-05-13 05:43:30|10623.3|10619.3|10626.9|10622.9|10626.9|10623.3|10623.2|10619.3|7
1652420620000|2022-05-13 05:43:40|10626.2|10623.4|10626.2|10623.4|10626.3|10623.5|10626.2|10623.4|3
1652420630000|2022-05-13 05:43:50|10625.6|10622.8|10624.7|10621.9|10625.6|10622.8|10624.1|10621.3|4
1652420640000|2022-05-13 05:44:00|10625.1|10622.3|10625.6|10622.8|10626.7|10623.4|10624.7|10621.9|5
1652420650000|2022-05-13 05:44:10|10626.3|10622.3|10626.2|10623.4|10628.5|10625.7|10626.2|10622.3|4
1652420670000|2022-05-13 05:44:30|10626.9|10622.9|10627.2|10624.4|10629.2|10626.4|10626.4|10622.9|4
1652420680000|2022-05-13 05:44:40|10628.2|10625.4|10628.2|10625.4|10629.2|10626.4|10628.2|10625.4|1
1652420690000|2022-05-13 05:44:50|10628.8|10626|10627.8|10625|10629.2|10626.4|10627.7|10624.9|1
1652420700000|2022-05-13 05:45:00|10628.2|10625.4|10629.8|10627|10629.9|10627|10627.7|10624.9|9
1652420710000|2022-05-13 05:45:10|10629.9|10627.1|10628.2|10625.4|10630.9|10627.4|10628.2|10625.4|8
1652420720000|2022-05-13 05:45:20|10627.2|10624.4|10623.2|10620.4|10627.2|10624.4|10622.2|10618.9|10
1652420730000|2022-05-13 05:45:30|10622.2|10619.4|10620.2|10617.4|10622.9|10619.9|10619.1|10616.3|22
1652420740000|2022-05-13 05:45:40|10620.3|10616.3|10622.2|10619.4|10622.2|10619.4|10618.2|10615.4|8
1652420750000|2022-05-13 05:45:50|10622.7|10618.7|10625.2|10622.4|10625.2|10622.4|10621.2|10617.9|7
1652420760000|2022-05-13 05:46:00|10625.6|10622.8|10622.9|10618.9|10625.8|10623|10622.3|10618.3|9
1652420770000|2022-05-13 05:46:10|10622.2|10619.4|10618.2|10615.4|10623.2|10620.4|10616.8|10614|8
1652420780000|2022-05-13 05:46:20|10618.1|10615.3|10618.2|10615.4|10619.2|10616.4|10618.1|10614.9|2
1652420790000|2022-05-13 05:46:30|10618.7|10614.7|10620.6|10617.8|10621.2|10618.4|10616.1|10613.3|20
1652420800000|2022-05-13 05:46:40|10619.3|10616.5|10620.3|10617.5|10621.3|10617.9|10619.2|10616.4|3
1652420810000|2022-05-13 05:46:50|10620.7|10617.9|10619|10616.2|10620.7|10617.9|10618.2|10615.4|8
1652420820000|2022-05-13 05:47:00|10619.1|10615.1|10617|10614.2|10619.1|10615.7|10615.9|10612.7|19
1652420830000|2022-05-13 05:47:10|10617.9|10615.1|10615.6|10612.8|10618|10615.2|10615.6|10612.8|9
1652420840000|2022-05-13 05:47:20|10616.1|10613.3|10617.2|10614.4|10617.7|10614.9|10616.1|10613.3|7
1652420850000|2022-05-13 05:47:30|10617.7|10614.9|10618.5|10615.7|10618.6|10615.8|10617.2|10614.4|6
1652420860000|2022-05-13 05:47:40|10617.6|10614.8|10616.2|10613.4|10617.6|10614.8|10614.4|10611.6|62
1652420870000|2022-05-13 05:47:50|10616.3|10613.5|10616.2|10613.4|10617.2|10614.4|10615.7|10612.9|3
1652420880000|2022-05-13 05:48:00|10616.3|10613.5|10617.2|10614.4|10618.7|10615.9|10616.3|10613.5|8
1652420890000|2022-05-13 05:48:10|10617.3|10614.5|10617.2|10614.4|10617.7|10614.9|10617.2|10614.4|2
1652420900000|2022-05-13 05:48:20|10616.7|10613.9|10615.2|10612.4|10616.7|10613.9|10615.2|10612.4|5
1652420910000|2022-05-13 05:48:30|10615.7|10612.9|10617.8|10615|10617.9|10615|10615.7|10612.9|4
1652420920000|2022-05-13 05:48:40|10617.9|10615.1|10617.7|10614.9|10617.9|10615.1|10617.7|10614.9|3
1652420930000|2022-05-13 05:48:50|10617.3|10614.5|10616.2|10613.4|10617.3|10614.5|10616.2|10613.4|2
1652420940000|2022-05-13 05:49:00|10616.7|10612.7|10615.6|10612.8|10616.9|10613.4|10615.2|10611.9|4
1652420950000|2022-05-13 05:49:10|10615.2|10612.4|10610.6|10607.8|10617.7|10614.4|10609.5|10606.7|29
1652420960000|2022-05-13 05:49:20|10611|10608.2|10611.5|10608.7|10612.5|10609.2|10611|10608.2|2
1652420970000|2022-05-13 05:49:30|10611.9|10609.1|10613|10610.2|10613|10610.2|10611.6|10608.7|9
1652420980000|2022-05-13 05:49:40|10612|10609.2|10612|10609.2|10612|10609.2|10612|10609.2|0
1652420990000|2022-05-13 05:49:50|10610.6|10607.8|10611.6|10608.8|10611.6|10608.8|10609.6|10606.8|21
1652421000000|2022-05-13 05:50:00|10611.7|10607.7|10612|10609.2|10612.8|10610|10611.1|10607.7|3
1652421010000|2022-05-13 05:50:10|10611.8|10609|10610|10607.2|10611.8|10609|10607.5|10604.7|20
1652421020000|2022-05-13 05:50:20|10610.1|10607.3|10611|10608.2|10611.4|10608.6|10609.9|10607.1|5
1652421030000|2022-05-13 05:50:30|10610.9|10608.1|10608|10605.2|10610.9|10608.1|10608|10605.1|2
1652421040000|2022-05-13 05:50:40|10608.7|10604.7|10611|10608.2|10611.1|10608.2|10608.4|10604.7|6
1652421050000|2022-05-13 05:50:50|10610.6|10607.8|10613|10610.2|10615|10612.2|10610.6|10607.8|18
1652421060000|2022-05-13 05:51:00|10613.1|10610.3|10614|10611.2|10615.7|10612.2|10613.1|10610.3|4
1652421070000|2022-05-13 05:51:10|10613.5|10610.7|10614.6|10611.8|10615|10612.2|10612.5|10609.7|1
1652421080000|2022-05-13 05:51:20|10615|10612.2|10616.6|10613.8|10617.5|10614.7|10615|10612.2|5
1652421090000|2022-05-13 05:51:30|10616.7|10613.9|10618|10615.2|10618.6|10615.8|10616.6|10613.5|10
1652421100000|2022-05-13 05:51:40|10618.6|10615.8|10617.5|10614.7|10619.5|10616.7|10617.5|10614.7|13
1652421110000|2022-05-13 05:51:50|10617.9|10615.1|10618.3|10615.5|10619|10616.2|10617.5|10614.7|4
1652421120000|2022-05-13 05:52:00|10618.6|10615.8|10622.7|10619.9|10623.2|10620.4|10617.5|10614.7|12
1652421130000|2022-05-13 05:52:10|10622.6|10619.8|10621.2|10618.4|10622.7|10619.9|10620.2|10617.3|2
1652421140000|2022-05-13 05:52:20|10621.1|10618.3|10622.2|10619.4|10622.7|10619.9|10620.2|10617.4|4
1652421150000|2022-05-13 05:52:30|10623.2|10620.4|10623.6|10620.8|10623.7|10620.9|10623.2|10620.4|2
1652421160000|2022-05-13 05:52:40|10623.9|10621.1|10622.2|10619.4|10624.2|10621.4|10622.2|10619.4|14
1652421170000|2022-05-13 05:52:50|10621.2|10618.4|10621.2|10618.4|10621.7|10618.4|10619.2|10615.9|10
1652421190000|2022-05-13 05:53:10|10621.5|10618.7|10616.2|10613.4|10624.7|10620.8|10616.2|10613.3|17
1652421200000|2022-05-13 05:53:20|10616.9|10612.9|10615.2|10612.4|10617.7|10614.8|10614.8|10612|6
1652421210000|2022-05-13 05:53:30|10615.3|10611.3|10611.3|10607.3|10615.3|10612.4|10610.8|10607.3|20
1652421220000|2022-05-13 05:53:40|10610.2|10607.4|10610.2|10607.4|10611.3|10607.8|10609.7|10606.9|3
1652421230000|2022-05-13 05:53:50|10610.1|10607.3|10612.8|10610|10612.8|10610|10609.7|10606.9|7
1652421240000|2022-05-13 05:54:00|10613.2|10610.4|10613.6|10610.8|10614.3|10610.8|10613.2|10610.3|1
1652421250000|2022-05-13 05:54:10|10613.9|10609.9|10614.3|10610.3|10614.3|10610.4|10613.2|10609.9|0
1652421260000|2022-05-13 05:54:20|10616.4|10608.4|10617.2|10614.4|10617.2|10614.4|10613.8|10608.4|6
1652421270000|2022-05-13 05:54:30|10617.1|10614.3|10619.2|10616.4|10620.7|10617.9|10616.6|10613.8|7
1652421280000|2022-05-13 05:54:40|10620.2|10617.4|10621.2|10618.4|10621.2|10618.4|10620.2|10616.9|2
1652421290000|2022-05-13 05:54:50|10621.3|10617.3|10620.8|10618|10621.3|10618.4|10620.2|10616.9|1
1652421300000|2022-05-13 05:55:00|10620.2|10617.4|10621.2|10618.4|10621.2|10618.4|10620.2|10617.4|7
1652421310000|2022-05-13 05:55:10|10620.8|10618|10620.8|10618|10621.3|10618.5|10620.8|10618|4
1652421320000|2022-05-13 05:55:20|10620.9|10616.9|10619.2|10616.4|10620.9|10616.9|10619.2|10616.4|3
1652421330000|2022-05-13 05:55:30|10619.4|10616.6|10620.9|10616.9|10620.9|10617.4|10619.4|10616.6|2
1652421340000|2022-05-13 05:55:40|10620.2|10617.4|10620.8|10618|10621.3|10618|10619.8|10616.9|3
1652421360000|2022-05-13 05:56:00|10622.3|10618.3|10621.2|10618.4|10622.3|10618.4|10621.2|10618.3|0
1652421370000|2022-05-13 05:56:10|10621.7|10617.7|10621.7|10618.9|10621.7|10618.9|10621.2|10617.7|2
1652421380000|2022-05-13 05:56:20|10621.8|10619|10622.6|10619.8|10622.8|10620|10621.8|10619|4
1652421390000|2022-05-13 05:56:30|10623.3|10619.3|10626.9|10622.9|10627.3|10623.4|10623.3|10619.3|18
1652421400000|2022-05-13 05:56:40|10627.3|10623.3|10627.2|10624.4|10627.3|10624.4|10625.6|10622.8|4
1652421410000|2022-05-13 05:56:50|10627.9|10623.9|10626.7|10623.9|10627.9|10623.9|10626.7|10623.9|1
1652421420000|2022-05-13 05:57:00|10626.8|10624|10629.3|10625.3|10629.3|10625.8|10626.6|10623.7|11
1652421430000|2022-05-13 05:57:10|10628.2|10625.4|10628.2|10625.4|10629.7|10626.3|10626.7|10622.9|9
1652421440000|2022-05-13 05:57:20|10629.3|10625.3|10628.2|10625.4|10629.3|10625.8|10628.2|10625.3|1
1652421450000|2022-05-13 05:57:30|10629.7|10626.9|10626.2|10623.4|10629.7|10626.9|10625.8|10622.3|8
1652421460000|2022-05-13 05:57:40|10626.7|10622.7|10625.2|10622.4|10626.7|10622.7|10625.2|10622.3|0
1652421470000|2022-05-13 05:57:50|10625.3|10622.5|10625.2|10622.4|10625.7|10622.9|10625.2|10622.4|1
1652421480000|2022-05-13 05:58:00|10626.7|10623.9|10626.3|10622.3|10627.3|10624.2|10625.8|10622.3|2
1652421490000|2022-05-13 05:58:10|10625.2|10622.4|10626.2|10623.4|10628.4|10623.4|10625.2|10620.4|7
1652421500000|2022-05-13 05:58:20|10625.8|10623|10624.3|10620.3|10626.3|10623.5|10623.6|10620.3|8
1652421510000|2022-05-13 05:58:30|10623.6|10620.8|10618.3|10614.3|10624.3|10620.8|10618.3|10614.3|7
1652421520000|2022-05-13 05:58:40|10620.2|10612.2|10618.3|10614.3|10620.2|10615.4|10616.2|10612.2|9
1652421530000|2022-05-13 05:58:50|10618.2|10615.4|10617.7|10614.9|10618.3|10615.4|10617.2|10613.9|1
1652421540000|2022-05-13 05:59:00|10618.5|10615.7|10620.2|10617.4|10620.3|10617.4|10618.5|10615.7|3
1652421550000|2022-05-13 05:59:10|10620.7|10616.7|10620.7|10616.7|10620.7|10616.7|10620.7|10616.7|0
1652421560000|2022-05-13 05:59:20|10620.3|10616.3|10616.2|10613.4|10620.7|10617.2|10614.2|10610.4|7
1652421570000|2022-05-13 05:59:30|10616.3|10612.3|10618.2|10615.4|10618.2|10615.4|10616.3|10612.3|4
1652421580000|2022-05-13 05:59:40|10618.1|10615.3|10617.6|10614.8|10618.7|10615.3|10617.6|10614.3|1
1652421590000|2022-05-13 05:59:50|10617.7|10614.9|10619.6|10616.8|10619.9|10616.8|10617.7|10614.7|1
1652421600000|2022-05-13 06:00:00|10619.2|10616.4|10622.3|10618.3|10623.8|10619.4|10619.2|10615.7|7
1652421610000|2022-05-13 06:00:10|10621.3|10617.3|10623.2|10620.4|10623.2|10620.4|10620.2|10617.3|1
1652421620000|2022-05-13 06:00:20|10622.3|10619.5|10624.8|10622|10625.7|10622.9|10622.2|10618.9|3
1652421630000|2022-05-13 06:00:30|10625.2|10622.4|10626.2|10623.4|10628.3|10624.5|10625.2|10622.4|5
1652421640000|2022-05-13 06:00:40|10626.8|10622.8|10624.7|10621.9|10626.8|10623.4|10624.7|10621.9|1
1652421650000|2022-05-13 06:00:50|10624.6|10621.8|10622.3|10618.3|10624.6|10621.8|10621.6|10618.3|7
1652421660000|2022-05-13 06:01:00|10621.7|10618.9|10619.2|10616.4|10624.8|10619.9|10618.2|10615.3|5
1652421670000|2022-05-13 06:01:10|10619.7|10615.7|10615.2|10612.4|10619.7|10616.2|10615.2|10612.4|1
1652421680000|2022-05-13 06:01:20|10616.2|10613.4|10617.2|10614.4|10617.3|10614.4|10616.2|10612.8|3
1652421690000|2022-05-13 06:01:30|10616.2|10613.4|10616.2|10613.4|10616.2|10613.4|10616.2|10613.4|0
1652421700000|2022-05-13 06:01:40|10616.7|10612.7|10615|10612.2|10616.7|10612.7|10609|10606.1|54
1652421710000|2022-05-13 06:01:50|10614.8|10612|10611|10608.2|10614.8|10612|10610.6|10607.1|2
1652421720000|2022-05-13 06:02:00|10611.2|10608.4|10613.4|10610.6|10616.1|10612.8|10611.2|10608.4|16
1652421730000|2022-05-13 06:02:10|10613|10610.2|10613|10610.2|10613|10610.2|10612|10608.1|6
1652421740000|2022-05-13 06:02:20|10613.1|10609.1|10613|10610.2|10613.1|10610.2|10612|10609.1|1
1652421750000|2022-05-13 06:02:30|10613.1|10609.1|10617.7|10613.7|10617.7|10614.8|10609.7|10605.7|14
1652421760000|2022-05-13 06:02:40|10617.6|10614.8|10618|10615.2|10621.2|10616.8|10617.6|10612.2|9
1652421770000|2022-05-13 06:02:50|10618.1|10614.1|10619|10616.2|10619.1|10616.2|10617|10614.1|2
1652421780000|2022-05-13 06:03:00|10619.1|10615.1|10619.1|10615.1|10619.1|10615.1|10619.1|10615.1|0
1652421790000|2022-05-13 06:03:10|10621|10613|10614|10611.2|10621|10615|10614|10611.1|5
1652421800000|2022-05-13 06:03:20|10614.6|10610.6|10615|10612.2|10617.1|10613.6|10613|10610.2|7
1652421810000|2022-05-13 06:03:30|10615.5|10612.7|10614.5|10611.7|10615.5|10612.7|10614.5|10611.7|1
1652421820000|2022-05-13 06:03:40|10615|10612.2|10617|10614.2|10617|10614.2|10615|10612.2|2
1652421830000|2022-05-13 06:03:50|10617.4|10614.6|10618.1|10614.1|10618.1|10614.7|10617.4|10614.1|2
1652421840000|2022-05-13 06:04:00|10617.5|10614.7|10620|10617.2|10624.5|10621.2|10617.5|10614.7|17
1652421850000|2022-05-13 06:04:10|10620.6|10616.6|10619|10616.2|10622|10619.2|10619|10615.1|5
1652421860000|2022-05-13 06:04:20|10618.9|10616.1|10620.5|10616.5|10621|10617.6|10618.9|10616.1|4
1652421870000|2022-05-13 06:04:30|10619.9|10617.1|10621.9|10619.1|10621.9|10619.1|10619.9|10616.6|3
1652421880000|2022-05-13 06:04:40|10621.4|10618.6|10620.9|10618.1|10621.4|10618.6|10620.9|10618.1|2
1652421890000|2022-05-13 06:04:50|10621.5|10618.7|10619.9|10617.1|10621.9|10619.1|10619.9|10616.5|1
1652421900000|2022-05-13 06:05:00|10619.4|10616.6|10618|10614|10620.5|10616.6|10616.9|10613|6
1652421910000|2022-05-13 06:05:10|10617.5|10614.7|10621.1|10618.3|10621.1|10618.3|10617.5|10614.7|3
1652421920000|2022-05-13 06:05:20|10623|10619|10623|10619|10623.9|10621.1|10620.9|10618|7
1652421930000|2022-05-13 06:05:30|10621.9|10619.1|10622.5|10619.7|10624.4|10621.6|10621.9|10618.6|10
1652421940000|2022-05-13 06:05:40|10623|10619|10618.9|10616.1|10623|10619.1|10618.9|10616.1|1
1652421960000|2022-05-13 06:06:00|10619|10615|10615.9|10613.1|10620.9|10615|10615.4|10612.5|7
1652421970000|2022-05-13 06:06:10|10615.4|10612.6|10617.9|10615.1|10617.9|10615.1|10615.4|10612.6|12
1652421980000|2022-05-13 06:06:20|10619|10615|10618.6|10614.6|10619|10615.1|10617.9|10614.6|2
1652421990000|2022-05-13 06:06:30|10618.1|10615.3|10621|10617|10622|10618.6|10618.1|10614.6|2
1652422000000|2022-05-13 06:06:40|10620.3|10617.5|10617.5|10614.7|10621|10617.5|10617.5|10614|4
1652422010000|2022-05-13 06:06:50|10617.9|10615.1|10619.4|10615.4|10620|10616.3|10617.9|10614.6|0
1652422020000|2022-05-13 06:07:00|10618.9|10616.1|10624|10620|10624|10620.5|10618.9|10616.1|1
1652422030000|2022-05-13 06:07:10|10623.9|10621.1|10622.5|10619.7|10624.4|10621.1|10622.5|10619|3
1652422040000|2022-05-13 06:07:20|10623|10619|10622.9|10620.1|10624|10620.1|10622.9|10619|2
1652422050000|2022-05-13 06:07:30|10622.6|10618.6|10621|10617|10622.6|10619.2|10620.5|10617|3
1652422060000|2022-05-13 06:07:40|10623.5|10615.5|10623|10619|10623.5|10619.7|10620.9|10615.5|1
1652422070000|2022-05-13 06:07:50|10623.4|10619.4|10622.9|10620.1|10623.4|10620.6|10622.5|10619.4|4
1652422080000|2022-05-13 06:08:00|10623|10620.2|10616.9|10614.1|10623|10620.2|10616.9|10614|7
1652422090000|2022-05-13 06:08:10|10617.2|10614.4|10617.9|10615.1|10620|10617.1|10617.2|10614.4|8
1652422100000|2022-05-13 06:08:20|10617.4|10614.6|10615.9|10613.1|10618.4|10615.6|10615.9|10613.1|2
1652422110000|2022-05-13 06:08:30|10615.8|10613|10615.9|10613.1|10615.9|10613.1|10615.4|10612.6|1
1652422120000|2022-05-13 06:08:40|10617|10613|10618|10614|10618|10614.1|10615.9|10613|6
1652422130000|2022-05-13 06:08:50|10619|10615|10617.9|10615.1|10619|10615.1|10617.9|10615|1
1652422140000|2022-05-13 06:09:00|10618.4|10614.4|10616.7|10613.9|10618.6|10615.1|10615.9|10613.1|5
1652422150000|2022-05-13 06:09:10|10615.9|10613.1|10612|10608|10616.6|10613.5|10610.3|10607.5|12
1652422160000|2022-05-13 06:09:20|10611|10607|10615.3|10612.5|10616|10612.6|10610.5|10607|13
1652422170000|2022-05-13 06:09:30|10615.7|10612.9|10613.9|10611.1|10617.4|10614|10613.9|10611.1|5
1652422180000|2022-05-13 06:09:40|10614.9|10612.1|10613.9|10611.1|10615|10612.1|10613.9|10611|2
1652422190000|2022-05-13 06:09:50|10614.1|10611.3|10613.9|10611.1|10614.4|10611.6|10613.8|10611|5
1652422200000|2022-05-13 06:10:00|10614.1|10611.3|10613.9|10611.1|10616.4|10613.1|10613.9|10611.1|9
1652422210000|2022-05-13 06:10:10|10614|10611.2|10609.3|10606.5|10614|10611.2|10608.2|10604.8|15
1652422220000|2022-05-13 06:10:20|10608.9|10606.1|10612.9|10610.1|10614|10610.5|10606.9|10603.6|15
1652422230000|2022-05-13 06:10:30|10612.8|10610|10610.9|10608.1|10612.9|10610.1|10609.9|10607.1|3
1652422240000|2022-05-13 06:10:40|||||||||5
1652422250000|2022-05-13 06:10:50|10609.9|10607.1|10608.9|10606.1|10611|10607.1|10608.9|10605|2
1652422270000|2022-05-13 06:11:10|10610|10606|10603.6|10599.6|10610|10606.8|10601.6|10598.8|33
1652422280000|2022-05-13 06:11:20|10602.8|10600|10601.9|10599.1|10603.6|10600.1|10598.9|10595.8|29
1652422290000|2022-05-13 06:11:30|10601.6|10598.8|10602.3|10599.5|10603.3|10600.5|10598.9|10596.1|34
1652422300000|2022-05-13 06:11:40|10602.1|10599.3|10601.3|10598.5|10602.4|10599.3|10601.3|10598.4|1
1652422310000|2022-05-13 06:11:50|10601.8|10599|10601.3|10598.5|10602.4|10599.6|10601.3|10598.5|1
1652422320000|2022-05-13 06:12:00|10602|10598|10601.3|10598.5|10602|10599.1|10601.3|10598|2
1652422330000|2022-05-13 06:12:10|10600.8|10598|10600.5|10597.7|10601.3|10598.5|10600.5|10597.7|0
1652422340000|2022-05-13 06:12:20|10601.9|10599.1|10602|10599.2|10606.1|10603.3|10601.9|10599.1|27
1652422350000|2022-05-13 06:12:30|10602.4|10599.6|10600.5|10597.7|10602.4|10599.6|10600.4|10597.6|4
1652422360000|2022-05-13 06:12:40|10600.4|10597.6|10597.9|10595.1|10600.4|10597.6|10596.3|10593.4|14
1652422370000|2022-05-13 06:12:50|10598.3|10595.5|10599.4|10596.6|10601.8|10598.2|10598.3|10595.5|9
1652422380000|2022-05-13 06:13:00|10599.9|10597.1|10597.9|10595.1|10601.4|10598.1|10597.9|10595.1|7
1652422390000|2022-05-13 06:13:10|10598.9|10596.1|10600.4|10597.6|10601.4|10598.5|10598.9|10595.6|6
1652422400000|2022-05-13 06:13:20|10600.5|10597.7|10600.4|10597.6|10600.9|10598.1|10600.4|10597.6|2
1652422410000|2022-05-13 06:13:30|10600.5|10597.7|10599.9|10597.1|10601.5|10598.7|10599.9|10597.1|2
1652422420000|2022-05-13 06:13:40|10600|10596|10600.1|10597.3|10600.1|10597.3|10598.2|10595.4|6
1652422430000|2022-05-13 06:13:50|10600.6|10596.6|10600.7|10597.9|10601.4|10597.9|10600.6|10596.6|9
1652422440000|2022-05-13 06:14:00|10600.3|10597.5|10598.2|10594.2|10601|10597.9|10597.3|10593.4|6
1652422450000|2022-05-13 06:14:10|10597.8|10593.8|10595.7|10592.9|10598.4|10595.5|10595.7|10592.2|8
1652422460000|2022-05-13 06:14:20|10596.2|10593.4|10597.7|10594.9|10600.2|10596.9|10595.7|10592.4|18
1652422470000|2022-05-13 06:14:30|10598.4|10594.4|10599.7|10596.9|10600.2|10596.9|10597.8|10594.4|5
1652422480000|2022-05-13 06:14:40|10600.1|10597.3|10599.7|10596.9|10600.1|10597.3|10599.7|10596.9|1
1652422490000|2022-05-13 06:14:50|10598.2|10595.4|10594.4|10590.4|10598.2|10595.4|10593.9|10590.4|15
1652422500000|2022-05-13 06:15:00|10592.5|10589.7|10592.3|10589.5|10593.3|10590.5|10589.5|10586.7|30
1652422510000|2022-05-13 06:15:10|10594.8|10590.8|10590.7|10587.9|10594.8|10591.5|10590.7|10587.4|14
1652422520000|2022-05-13 06:15:20|10591.2|10588.4|10591.3|10588.5|10591.8|10588.5|10591.1|10587.8|2
1652422530000|2022-05-13 06:15:30|10590.7|10587.9|10585.7|10582.9|10590.7|10587.9|10585.7|10582.4|29
1652422540000|2022-05-13 06:15:40|10585.3|10582.5|10583.3|10580.5|10585.4|10582.5|10583.3|10580.5|11
1652422550000|2022-05-13 06:15:50|10583.2|10580.4|10582.2|10579.4|10583.2|10580.4|10578.2|10575.4|24
1652422560000|2022-05-13 06:16:00|10582.3|10579.5|10579.7|10576.9|10582.8|10579.5|10577.7|10574.9|12
1652422570000|2022-05-13 06:16:10|10578.7|10575.9|10579.3|10576.5|10580.2|10577.4|10577.7|10574.9|12
1652422580000|2022-05-13 06:16:20|10580.2|10577.4|10579.1|10576.3|10581.4|10578.5|10578.7|10575.4|13
1652422590000|2022-05-13 06:16:30|10578.7|10575.9|10582.7|10579.9|10583.2|10580.4|10577.9|10574.4|5
1652422600000|2022-05-13 06:16:40|10582.6|10579.8|10580.3|10577.5|10583.2|10580.4|10580.3|10577.4|9
1652422610000|2022-05-13 06:16:50|10581.2|10578.4|10582.3|10579.5|10582.4|10579.6|10581.2|10578.4|6
1652422620000|2022-05-13 06:17:00|10582.1|10579.3|10578.8|10576|10582.1|10579.3|10578.8|10576|14
1652422630000|2022-05-13 06:17:10|10576.7|10573.9|10575.7|10572.9|10578.3|10575.5|10575.3|10572.4|19
1652422640000|2022-05-13 06:17:20|10575.3|10572.5|10580.3|10577.5|10580.4|10577.5|10575.3|10572.5|15
1652422650000|2022-05-13 06:17:30|10580.1|10577.3|10579.2|10576.4|10580.4|10577.3|10578.7|10575.9|1
1652422660000|2022-05-13 06:17:40|10580.4|10576.9|10581.7|10578.9|10582.8|10579.9|10579.7|10576.9|10
1652422670000|2022-05-13 06:17:50|10582.7|10579.9|10582.3|10579.5|10582.7|10579.9|10581.2|10578.4|6
1652422680000|2022-05-13 06:18:00|10582.5|10579.7|10580.7|10577.9|10586.8|10583.9|10580.7|10577.9|56
1652422690000|2022-05-13 06:18:10|10581.2|10577.2|10577.8|10573.8|10581.2|10577.5|10577|10573.8|19
1652422700000|2022-05-13 06:18:20|10577.1|10574.3|10579.7|10576.9|10580.1|10577.3|10576.7|10573.8|5
1652422710000|2022-05-13 06:18:30|10580.1|10577.3|10581.3|10578.5|10581.3|10578.5|10580.1|10576.8|4
1652422720000|2022-05-13 06:18:40|10581.8|10577.8|10580.6|10577.8|10582.1|10579.3|10579.2|10576.4|8
1652422730000|2022-05-13 06:18:50|10581.3|10578.5|10581.3|10578.5|10581.7|10578.9|10581.1|10578.3|2
1652422740000|2022-05-13 06:19:00|10581.1|10578.3|10578.1|10575.3|10581.8|10578.5|10576.2|10573.4|18
1652422750000|2022-05-13 06:19:10|10577.7|10574.9|10580.1|10577.3|10580.1|10577.3|10577.3|10574.5|3
1652422760000|2022-05-13 06:19:20|10580.2|10577.4|10581.3|10578.5|10582.2|10579.4|10580.2|10577.4|7
1652422770000|2022-05-13 06:19:30|10582.3|10579.5|10581.3|10578.5|10583.2|10580.4|10581.3|10578.5|5
1652422780000|2022-05-13 06:19:40|10579.3|10576.5|10580.3|10577.5|10581.3|10578.5|10579.3|10576.5|9
1652422790000|2022-05-13 06:19:50|10580.4|10577.6|10579.8|10577|10581.3|10578.5|10579.3|10576.5|2
1652422800000|2022-05-13 06:20:00|10579.9|10577.1|10578.3|10575.5|10580.3|10577.5|10576.3|10573.5|11
1652422810000|2022-05-13 06:20:10|10579.1|10576.3|10577.3|10574.5|10579.3|10576.5|10577.3|10574.5|3
1652422820000|2022-05-13 06:20:20|10577.7|10574.9|10581.2|10578.4|10581.2|10578.4|10577.7|10574.9|5
1652422830000|2022-05-13 06:20:30|10580.7|10577.9|10576.1|10573.3|10580.7|10577.9|10576.1|10573.3|8
1652422840000|2022-05-13 06:20:40|10575.7|10572.9|10574.1|10571.3|10576.2|10573.4|10571.1|10568.3|42
1652422850000|2022-05-13 06:20:50|10574.5|10571.7|10577.1|10574.3|10577.1|10574.3|10574.5|10571.7|24
1652422860000|2022-05-13 06:21:00|10576.7|10573.9|10576.3|10573.5|10577.3|10574.5|10575.2|10572.4|14
1652422870000|2022-05-13 06:21:10|10575.7|10572.9|10575.7|10572.9|10576.3|10573.5|10575.7|10572.9|1
1652422880000|2022-05-13 06:21:20|10574.1|10571.3|10574.7|10571.9|10574.8|10572|10573.6|10570.8|6
1652422890000|2022-05-13 06:21:30|10574.2|10571.4|10576.3|10573.5|10576.8|10573.5|10574.1|10570.8|3
1652422900000|2022-05-13 06:21:40|10576.4|10573.6|10578.3|10575.5|10579|10576.2|10576.4|10573.6|8
1652422910000|2022-05-13 06:21:50|10578.7|10575.9|10579.7|10576.9|10579.7|10576.9|10577.7|10574.4|2
1652422920000|2022-05-13 06:22:00|10581.2|10578.4|10582.7|10579.9|10583.8|10580.5|10580.7|10577.4|11
1652422930000|2022-05-13 06:22:10|10583.4|10579.4|10583.3|10580.5|10583.7|10580.9|10582.3|10579.4|5
1652422940000|2022-05-13 06:22:20|10582.7|10579.9|10585.7|10582.9|10587.2|10583.9|10581.7|10578.9|19
1652422950000|2022-05-13 06:22:30|10586.4|10582.4|10588.2|10585.4|10589.2|10585.9|10585.8|10582.4|6
1652422960000|2022-05-13 06:22:40|10587.8|10585|10587.7|10584.9|10588.2|10585.4|10587.7|10584.9|4
1652422970000|2022-05-13 06:22:50|10587.6|10584.8|10593.3|10590.5|10593.3|10590.5|10587.6|10584.8|28
1652422980000|2022-05-13 06:23:00|10593.1|10590.3|10591.1|10588.3|10593.8|10590.4|10591.1|10587.8|7
1652422990000|2022-05-13 06:23:10|10591.3|10588.5|10589.7|10586.9|10591.3|10588.5|10589.2|10586.4|9
1652423000000|2022-05-13 06:23:20|10589.4|10586.6|10587.7|10584.9|10589.4|10586.6|10587.3|10584.4|19
1652423010000|2022-05-13 06:23:30|10587.3|10584.5|10589.7|10586.9|10591.2|10587.9|10587.3|10584.5|13
1652423020000|2022-05-13 06:23:40|10590.2|10586.2|10586.1|10583.3|10590.2|10586.2|10585.3|10582.3|33
1652423030000|2022-05-13 06:23:50|10586|10583.2|10588.8|10584.8|10588.8|10585.5|10585.7|10582.9|2
1652423040000|2022-05-13 06:24:00|10588.7|10584.7|10587.3|10584.5|10588.8|10585.3|10587.3|10584.5|1
1652423050000|2022-05-13 06:24:10|10588.3|10585.5|10591.1|10588.3|10591.1|10588.3|10588.3|10585.4|4
1652423060000|2022-05-13 06:24:20|10591.7|10588.9|10593.7|10590.9|10594.4|10590.9|10591.7|10588.9|10
1652423070000|2022-05-13 06:24:30|10594.4|10590.4|10594.2|10591.4|10595.4|10591.9|10593.2|10590.4|5
1652423080000|2022-05-13 06:24:40|10594.1|10591.3|10592.7|10589.9|10594.1|10591.3|10592.7|10589.4|2
1652423090000|2022-05-13 06:24:50|10591.7|10588.9|10592.3|10589.5|10593.4|10590.3|10591.2|10588.4|18
1652423100000|2022-05-13 06:25:00|10592.2|10589.4|10589.7|10586.9|10592.2|10589.4|10589.3|10586.5|3
1652423110000|2022-05-13 06:25:10|10590.1|10587.3|10591.2|10588.4|10591.7|10588.9|10590.1|10587.3|4
1652423120000|2022-05-13 06:25:20|10591.3|10588.5|10590.2|10587.4|10592.2|10589.4|10589.7|10586.2|3
1652423130000|2022-05-13 06:25:30|10590.3|10587.5|10589.7|10586.9|10591.2|10588.3|10589.7|10586.2|3
1652423140000|2022-05-13 06:25:40|10589.4|10585.4|10587.1|10584.3|10589.4|10586.3|10586.7|10583.9|4
1652423150000|2022-05-13 06:25:50|10587|10584.2|10588.1|10585.3|10589.7|10586.9|10587|10584.2|4
1652423160000|2022-05-13 06:26:00|10588.2|10585.4|10587.3|10584.5|10589.7|10586.9|10587.3|10584.5|2
1652423170000|2022-05-13 06:26:10|10587.1|10584.3|10589.3|10586.5|10589.3|10586.5|10586.1|10582.8|3
1652423180000|2022-05-13 06:26:20|10589.7|10586.9|10589.3|10586.5|10589.7|10586.9|10589.3|10586.5|0
1652423190000|2022-05-13 06:26:30|10589.7|10586.9|10589.3|10586.5|10589.7|10586.9|10589.2|10586.4|0
1652423200000|2022-05-13 06:26:40|10588.5|10585.7|10588.3|10585.5|10589.4|10585.8|10588.2|10584.8|4
1652423210000|2022-05-13 06:26:50|10588.8|10586|10594.7|10591.9|10595.8|10592.5|10588.8|10586|36
1652423220000|2022-05-13 06:27:00|10595.1|10592.3|10590.3|10587.5|10595.8|10592.9|10589.7|10586.8|26
1652423230000|2022-05-13 06:27:10|10590.1|10587.3|10589.3|10586.5|10590.1|10587.3|10588|10584.8|4
1652423240000|2022-05-13 06:27:20|10590|10586|10591.1|10588.3|10591.2|10588.4|10589.4|10586|4
1652423250000|2022-05-13 06:27:30|10591.4|10588.6|10592.1|10589.3|10592.2|10589.4|10590.2|10587.4|9
1652423260000|2022-05-13 06:27:40|10592.2|10589.4|10594.7|10591.9|10594.7|10591.9|10592.2|10589.4|8
1652423270000|2022-05-13 06:27:50|10595.2|10591.2|10594.1|10591.3|10595.2|10591.9|10593.7|10590.2|1
1652423280000|2022-05-13 06:28:00|10594|10591.2|10591.7|10588.9|10594.2|10591.4|10589.7|10586.2|7
1652423290000|2022-05-13 06:28:10|10592.1|10589.3|10590.1|10587.3|10592.1|10589.3|10589.2|10586.4|2
1652423300000|2022-05-13 06:28:20|10590.7|10587.9|10590.2|10587.4|10590.8|10588|10589.2|10586.4|4
1652423310000|2022-05-13 06:28:30|10590.7|10587.9|10590.2|10587.4|10591.1|10588.3|10590.2|10587.4|3
1652423320000|2022-05-13 06:28:40|10591.1|10588.3|10586.1|10583.3|10591.6|10588.3|10586.1|10583.3|19
1652423330000|2022-05-13 06:28:50|10585|10582.2|10586.1|10583.3|10587.1|10584.3|10584.2|10581.4|10
1652423340000|2022-05-13 06:29:00|10586.2|10583.4|10584.1|10581.3|10586.2|10583.4|10583.7|10580.2|8
1652423350000|2022-05-13 06:29:10|10584.2|10581.4|10584.7|10581.9|10585.1|10582.3|10584|10580.8|5
1652423360000|2022-05-13 06:29:20|10585.1|10582.3|10586.7|10583.9|10587.2|10584.3|10584.2|10581.4|2
1652423370000|2022-05-13 06:29:30|10586.1|10583.3|10585.2|10581.2|10586.1|10583.3|10584.7|10581.2|2
1652423380000|2022-05-13 06:29:40|10584.5|10581.7|10588.1|10585.3|10588.1|10585.3|10584.1|10581.2|17
1652423390000|2022-05-13 06:29:50|10587.7|10584.9|10588.7|10585.9|10589.7|10586.9|10587.2|10584.4|8
1652423400000|2022-05-13 06:30:00|10589.2|10585.2|10587.8|10585|10589.2|10585.9|10587.1|10584.3|11
1652423410000|2022-05-13 06:30:10|10587.7|10584.9|10587.7|10584.9|10587.7|10584.9|10586.7|10583.9|6
1652423420000|2022-05-13 06:30:20|10588.1|10585.3|10583.1|10580.3|10588.1|10585.3|10581.2|10578.4|12
1652423430000|2022-05-13 06:30:30|10582.2|10579.4|10584.5|10581.7|10584.8|10581.9|10582.2|10579.4|7
1652423440000|2022-05-13 06:30:40|10583.7|10580.9|10583.1|10580.3|10583.7|10580.9|10582.1|10579.3|3
1652423450000|2022-05-13 06:30:50|10583.2|10579.2|10581.1|10578.3|10584.1|10581.3|10581.1|10577.8|14
1652423460000|2022-05-13 06:31:00|10581.8|10579|10575|10572.2|10583.2|10580.3|10574|10571.2|38
1652423470000|2022-05-13 06:31:10|10576.5|10573.7|10578.5|10575.7|10579.2|10575.9|10576.5|10573.2|21
1652423480000|2022-05-13 06:31:20|10579|10576.2|10582.1|10579.3|10582.1|10579.3|10578|10575.2|12
1652423490000|2022-05-13 06:31:30|10581.6|10578.8|10580.1|10577.3|10582.1|10579.3|10579.6|10576.8|8
1652423500000|2022-05-13 06:31:40|10580.4|10577.6|10580.5|10577.7|10581.6|10578.8|10580.4|10577.6|5
1652423510000|2022-05-13 06:31:50|10580.1|10577.3|10583.5|10580.7|10584.5|10581.7|10580.1|10576.8|8
1652423520000|2022-05-13 06:32:00|10584.2|10580.2|10584.1|10581.3|10584.6|10581.8|10583.5|10580.2|4
1652423530000|2022-05-13 06:32:10|10585.2|10581.2|10585.1|10582.3|10585.2|10582.3|10584.5|10581.2|1
1652423540000|2022-05-13 06:32:20|10585.6|10582.8|10586.1|10583.3|10588.2|10584.2|10585.6|10582.8|19
1652423550000|2022-05-13 06:32:30|10586.7|10582.7|10585.1|10582.3|10587.6|10584.8|10585.1|10582.3|6
1652423560000|2022-05-13 06:32:40|10584.6|10581.8|10584.1|10581.3|10584.6|10581.8|10583.6|10580.8|4
1652423570000|2022-05-13 06:32:50|10584.6|10580.6|10583.5|10580.7|10584.6|10581.1|10582.1|10579.3|5
1652423580000|2022-05-13 06:33:00|10582.9|10580.1|10585.5|10582.7|10586.1|10583.3|10582.5|10579.7|7
1652423590000|2022-05-13 06:33:10|10585.6|10582.8|10587.1|10584.3|10588.1|10585.3|10585.5|10582.2|16
1652423600000|2022-05-13 06:33:20|10587.6|10583.6|10585.1|10582.3|10587.6|10584.3|10585.1|10582.3|2
1652423610000|2022-05-13 06:33:30|10584.6|10581.8|10585.1|10582.3|10585.2|10582.3|10584.5|10581.2|1
1652423620000|2022-05-13 06:33:40|10585.7|10581.7|10587.1|10584.3|10587.1|10584.3|10585.7|10581.7|0
1652423630000|2022-05-13 06:33:50|10587.5|10584.7|10584.9|10582.1|10588|10584.7|10584.1|10581.2|8
1652423640000|2022-05-13 06:34:00|10585.1|10582.3|10582.9|10580.1|10586|10582.3|10582.5|10579.7|6
1652423650000|2022-05-13 06:34:10|10583|10580.2|10584|10581.2|10584|10581.2|10582.9|10580.1|6
1652423660000|2022-05-13 06:34:20|10583|10580.2|10582|10579.2|10583.5|10580.7|10581|10578.1|12
1652423670000|2022-05-13 06:34:30|10581.9|10579.1|10581.6|10578.8|10581.9|10579.1|10579.5|10576.7|6
1652423680000|2022-05-13 06:34:40|10582.1|10578.1|10580.5|10577.7|10582.1|10578.7|10580.5|10577.6|4
1652423690000|2022-05-13 06:34:50|10580.7|10577.9|10582.6|10579.8|10582.6|10579.8|10580.7|10577.9|3
1652423700000|2022-05-13 06:35:00|10583|10580.2|10582.5|10579.7|10583|10580.2|10582.5|10579.7|1
1652423710000|2022-05-13 06:35:10|10583.5|10580.7|10589|10586.2|10589|10586.2|10583.5|10580.7|16
1652423720000|2022-05-13 06:35:20|10588|10585.2|10592.9|10590.1|10592.9|10590.1|10587.9|10585.1|23
1652423730000|2022-05-13 06:35:30|10593|10590.2|10590.4|10587.6|10593|10590.2|10589.4|10586.6|4
1652423740000|2022-05-13 06:35:40|10589.4|10586.6|10591|10588.2|10591|10588.2|10589.4|10586.6|5
1652423750000|2022-05-13 06:35:50|10591.4|10588.6|10591.4|10588.6|10592.4|10589.6|10590.4|10587.6|1
1652423760000|2022-05-13 06:36:00|10591.1|10588.3|10591.4|10588.6|10592|10588.7|10590.4|10587.5|5
1652423770000|2022-05-13 06:36:10|10592|10588|10592.4|10589.6|10593.4|10590.6|10591.4|10588|8
1652423780000|2022-05-13 06:36:20|10591.9|10589.1|10596|10593.2|10596.1|10593.2|10591.9|10589.1|12
1652423790000|2022-05-13 06:36:30|10595.9|10593.1|10594.9|10592.1|10596.1|10593.2|10594.9|10592.1|11
1652423800000|2022-05-13 06:36:40|10594.4|10591.6|10595.4|10592.6|10596.4|10593.6|10594.4|10591.6|4
1652423810000|2022-05-13 06:36:50|10594.8|10592|10594|10591.2|10595.9|10592.6|10593.8|10591|4
1652423820000|2022-05-13 06:37:00|10593.9|10591.1|10596|10593.2|10596|10593.2|10593.3|10590.5|2
1652423830000|2022-05-13 06:37:10|10596.4|10593.6|10593.4|10590.6|10597.5|10594.2|10593.4|10590.6|3
1652423840000|2022-05-13 06:37:20|10593.8|10591|10593.4|10590.6|10594.4|10591.6|10593.4|10590.1|9
1652423850000|2022-05-13 06:37:30|10592.9|10590.1|10594.8|10592|10594.9|10592.1|10592.9|10590.1|1
1652423860000|2022-05-13 06:37:40|10594.9|10592.1|10596|10593.2|10596.4|10593.6|10594.9|10592.1|3
1652423870000|2022-05-13 06:37:50|10596.3|10593.5|10597.4|10594.6|10597.4|10594.6|10595.8|10592.9|11
1652423880000|2022-05-13 06:38:00|10596.4|10593.6|10591.4|10588.6|10597.9|10594.6|10591.4|10588.5|8
1652423890000|2022-05-13 06:38:10|10590.9|10588.1|10585.8|10583|10590.9|10588.1|10585.4|10582.6|16
1652423900000|2022-05-13 06:38:20|10584.8|10582|10583.8|10581|10584.8|10582|10583.8|10581|7
1652423910000|2022-05-13 06:38:30|10583.9|10581.1|10585|10582.2|10586.3|10583.5|10583.9|10581.1|13
1652423920000|2022-05-13 06:38:40|10585.4|10582.6|10585.6|10582.8|10586.4|10583.6|10585.4|10582.6|2
1652423930000|2022-05-13 06:38:50|10586|10583.2|10585.8|10583|10586|10583.2|10585|10582.2|1
1652423940000|2022-05-13 06:39:00|10584.9|10582.1|10586|10583.2|10586.5|10583.2|10582.8|10579.5|1
1652423950000|2022-05-13 06:39:10|10585.8|10583|10584.5|10580.5|10585.8|10583|10582.8|10579.5|4
1652423960000|2022-05-13 06:39:20|10584|10581.2|10582.4|10579.6|10584.5|10581.6|10582.4|10579.6|1
1652423970000|2022-05-13 06:39:30|10583.3|10579.3|10583|10580.2|10584.4|10581.6|10579.8|10576.5|22
1652423980000|2022-05-13 06:39:40|10583.5|10579.5|10584.4|10581.6|10584.4|10581.6|10582.5|10579.5|2
1652423990000|2022-05-13 06:39:50|10584|10581.2|10575.9|10571.9|10585.2|10581.2|10573.8|10571|167
1652424000000|2022-05-13 06:40:00|10575.4|10572.6|10573.6|10570.8|10576.9|10573.4|10573.6|10570.8|6
1652424010000|2022-05-13 06:40:10|10574.2|10571.4|10571.2|10568.4|10574.2|10571.4|10570.2|10567.4|22
1652424020000|2022-05-13 06:40:20|10570.2|10567.4|10564.2|10561.4|10571.3|10568.4|10564.2|10561.3|92
1652424030000|2022-05-13 06:40:30|10563.6|10560.8|10563.2|10560.4|10567.2|10564.4|10562.4|10559.6|39
1652424040000|2022-05-13 06:40:40|10563.3|10560.5|10564.3|10560.3|10564.6|10561.8|10562.2|10559.3|4
1652424050000|2022-05-13 06:40:50|10563.9|10559.9|10563.8|10561|10565.3|10561.6|10563.2|10559.9|6
1652424060000|2022-05-13 06:41:00|10562.8|10560|10562.2|10559.4|10563.3|10560|10561.2|10558.4|5
1652424070000|2022-05-13 06:41:10|10562.3|10558.3|10562.7|10559.9|10563.9|10560.4|10561.4|10558.3|9
1652424080000|2022-05-13 06:41:20|10562.3|10559.5|10561.2|10558.4|10562.3|10559.5|10561.2|10557.9|1
1652424090000|2022-05-13 06:41:30|10561|10558.2|10561.2|10558.4|10561.3|10558.4|10560.8|10557.3|9
1652424100000|2022-05-13 06:41:40|10562.7|10559.9|10563.8|10561|10563.9|10561|10562.7|10559.9|10
1652424110000|2022-05-13 06:41:50|10564|10561.2|10565.2|10562.4|10565.2|10562.4|10564|10561.2|5
1652424120000|2022-05-13 06:42:00|10566.7|10563.9|10563.8|10561|10567.7|10564.4|10563.3|10559.9|10
1652424130000|2022-05-13 06:42:10|10564.2|10561.4|10564.8|10562|10565.3|10562|10564.2|10561.3|1
1652424140000|2022-05-13 06:42:20|10565.9|10561.9|10569.2|10566.4|10569.2|10566.4|10564.8|10561.9|11
1652424150000|2022-05-13 06:42:30|10568.7|10565.9|10568.8|10566|10569.7|10566.9|10568.2|10564.9|4
1652424160000|2022-05-13 06:42:40|10569.2|10566.4|10569.2|10566.4|10569.2|10566.4|10569.2|10566.4|0
1652424170000|2022-05-13 06:42:50|10569.8|10567|10570.8|10568|10571.9|10569|10569.8|10566.5|11
1652424180000|2022-05-13 06:43:00|10570.7|10567.9|10569.6|10566.8|10570.7|10567.9|10568.2|10564.9|11
1652424190000|2022-05-13 06:43:10|10569.2|10566.4|10567.7|10564.9|10569.3|10566.4|10567.7|10564.9|2
1652424200000|2022-05-13 06:43:20|10567.2|10564.4|10569.2|10566.4|10569.7|10566.4|10566.2|10563.4|3
1652424210000|2022-05-13 06:43:30|10568.9|10564.9|10569.2|10566.4|10569.2|10566.4|10568.2|10564.3|1
1652424220000|2022-05-13 06:43:40|10569.7|10566.9|10570.2|10567.4|10570.7|10567.9|10569.2|10566.4|3
1652424230000|2022-05-13 06:43:50|10570.6|10567.8|10570.2|10567.4|10570.7|10567.9|10570.2|10567.4|0
1652424240000|2022-05-13 06:44:00|10570.7|10566.7|10572.2|10569.4|10572.9|10569.4|10570.2|10566.7|3
1652424250000|2022-05-13 06:44:10|10572.3|10569.5|10577|10574.2|10577.7|10574.2|10572.2|10568.9|12
1652424260000|2022-05-13 06:44:20|10576.6|10573.8|10576.2|10573.4|10578.7|10575.8|10575.6|10572.8|6
1652424270000|2022-05-13 06:44:30|10576.9|10572.9|10575.8|10573|10576.9|10573.5|10575.8|10572.9|5
1652424280000|2022-05-13 06:44:40|10576.8|10574|10579.9|10575.9|10579.9|10577|10576.8|10573.9|0
1652424290000|2022-05-13 06:44:50|10578.8|10576|10579.8|10577|10580.4|10577|10578.8|10575.9|4
1652424300000|2022-05-13 06:45:00|10581.7|10578.9|10583.8|10581|10584.7|10581.9|10580.2|10577.4|11
1652424310000|2022-05-13 06:45:10|10584.2|10581.4|10579.8|10577|10584.7|10581.9|10579.7|10576.9|7
1652424320000|2022-05-13 06:45:20|10580.2|10577.4|10579.8|10577|10580.7|10577.9|10579.6|10576.8|10
1652424330000|2022-05-13 06:45:30|10580.2|10577.4|10582.2|10579.4|10583.7|10579.8|10580.2|10576.9|2
1652424340000|2022-05-13 06:45:40|10582.7|10578.7|10579.6|10576.8|10582.7|10579.3|10579.6|10576.7|5
1652424350000|2022-05-13 06:45:50|10579.8|10577|10582.8|10580|10583.5|10580.4|10579.8|10577|4
1652424360000|2022-05-13 06:46:00|10584.3|10581.5|10581.8|10579|10584.4|10581.5|10580.7|10577.9|1
1652424370000|2022-05-13 06:46:10|10582.2|10579.4|10582.6|10579.8|10582.8|10580|10582.2|10579.4|2
1652424380000|2022-05-13 06:46:20|10581.8|10579|10582.2|10579.4|10583.7|10580.4|10581.2|10577.3|5
1652424390000|2022-05-13 06:46:30|10581.2|10578.4|10581.2|10578.4|10582.7|10579.2|10581.2|10577.7|1
1652424400000|2022-05-13 06:46:40|10581.4|10578.6|10582.6|10579.8|10582.7|10579.9|10581.4|10578.6|2
1652424410000|2022-05-13 06:46:50|10582.2|10579.4|10583.2|10580.4|10584.7|10581.4|10581.7|10578.9|10
1652424420000|2022-05-13 06:47:00|10582.2|10579.4|10580.2|10577.4|10582.2|10579.4|10579.2|10576.3|4
1652424430000|2022-05-13 06:47:10|10580.9|10576.9|10581.8|10579|10581.8|10579|10580.9|10576.9|9
1652424440000|2022-05-13 06:47:20|10582.3|10578.3|10584.7|10580.7|10584.7|10581.4|10581.2|10577.7|8
1652424450000|2022-05-13 06:47:30|10584.2|10581.4|10583.2|10580.4|10584.7|10581.4|10582.6|10579.7|1
1652424460000|2022-05-13 06:47:40|10583|10580.2|10583.6|10580.8|10583.7|10580.8|10582.6|10579.3|1
1652424470000|2022-05-13 06:47:50|10583.2|10580.4|10583.2|10580.4|10583.6|10580.8|10582.6|10579.8|1
1652424480000|2022-05-13 06:48:00|10582.9|10580.1|10579.6|10576.8|10582.9|10580.1|10579.2|10576.4|10
1652424490000|2022-05-13 06:48:10|10579.2|10576.4|10580.2|10577.4|10580.3|10577.4|10577.2|10574.4|5
1652424500000|2022-05-13 06:48:20|10580.6|10577.8|10580.8|10578|10581.6|10578.8|10580.6|10577.3|1
1652424510000|2022-05-13 06:48:30|10581|10578.2|10581.6|10578.8|10582.2|10579.4|10581|10578.2|5
1652424520000|2022-05-13 06:48:40|10582.1|10579.3|10588.8|10586|10590.3|10587|10582.1|10579.3|58
1652424530000|2022-05-13 06:48:50|10589|10586.2|10588.8|10586|10591.9|10588.5|10588.8|10585.5|14
1652424540000|2022-05-13 06:49:00|10589.5|10585.5|10585.8|10583|10589.9|10586.6|10583.5|10580.5|14
1652424550000|2022-05-13 06:49:10|10586.5|10582.5|10585.8|10583|10586.5|10583.6|10584.8|10581.5|0
1652424560000|2022-05-13 06:49:20|10584.3|10581.5|10583.8|10581|10584.3|10581.5|10581.9|10579.1|5
1652424570000|2022-05-13 06:49:30|10584|10581.2|10585.4|10582.6|10585.9|10582.6|10583.8|10581|2
1652424580000|2022-05-13 06:49:40|10585.8|10583|10583.8|10581|10585.8|10583|10583.3|10580.5|1
1652424590000|2022-05-13 06:49:50|10584.5|10580.5|10582.8|10580|10584.8|10582|10581.9|10579.1|3
1652424600000|2022-05-13 06:50:00|10581.9|10579.1|10574.7|10571.9|10581.9|10579.1|10573.2|10570.4|23
1652424610000|2022-05-13 06:50:10|10575.1|10572.3|10572.2|10569.4|10575.7|10572.4|10572.2|10569.4|9
1652424620000|2022-05-13 06:50:20|10573.2|10570.4|10572.2|10569.4|10575|10572.2|10572.2|10569.3|5
1652424630000|2022-05-13 06:50:30|10571.8|10569|10569.2|10566.4|10572.3|10569.4|10567.7|10564.9|13
1652424640000|2022-05-13 06:50:40|10570.9|10566.9|10573.4|10570.6|10574|10571.2|10570.2|10566.7|26
1652424650000|2022-05-13 06:50:50|10574.4|10571.6|10575.4|10572.6|10576.9|10573.6|10572|10569.2|37
1652424660000|2022-05-13 06:51:00|10572.4|10569.6|10574.1|10570.1|10574.1|10570.6|10571.4|10568.1|5
1652424670000|2022-05-13 06:51:10|10573.4|10570.6|10573.4|10570.6|10574|10571.2|10573.4|10569.5|3
1652424680000|2022-05-13 06:51:20|10573.6|10570.8|10573.4|10570.6|10574.5|10571.2|10572.4|10569.1|4
1652424690000|2022-05-13 06:51:30|10574.1|10570.1|10573.6|10570.8|10574.1|10571.2|10573.6|10570.1|2
1652424700000|2022-05-13 06:51:40|10574|10571.2|10579.4|10576.6|10580.4|10577.6|10572.9|10570.1|51
1652424710000|2022-05-13 06:51:50|10579.6|10576.8|10577.8|10575|10582.5|10579.6|10577.8|10575|10
1652424720000|2022-05-13 06:52:00|10577.2|10574.4|10576.4|10573.6|10577.2|10574.4|10573.8|10571|7
1652424730000|2022-05-13 06:52:10|10576.8|10574|10573.8|10571|10576.8|10574|10571.8|10568.9|4
1652424740000|2022-05-13 06:52:20|10574.5|10570.5|10572.4|10569.6|10574.9|10572.1|10572.4|10569.6|4
1652424750000|2022-05-13 06:52:30|10573.1|10569.1|10573.4|10570.6|10574.1|10570.7|10572.4|10569.1|0
1652424760000|2022-05-13 06:52:40|10572.6|10569.8|10574.4|10571.6|10574.4|10571.6|10572.4|10569.6|1
1652424770000|2022-05-13 06:52:50|10574.9|10570.9|10572|10569.2|10574.9|10571.5|10571.9|10569.1|4
1652424780000|2022-05-13 06:53:00|10572.4|10569.6|10571|10568.2|10572.4|10569.6|10568.9|10566.1|8
1652424790000|2022-05-13 06:53:10|10571.4|10568.6|10569|10566.2|10571.8|10569|10569|10566.2|1
1652424800000|2022-05-13 06:53:20|10569.9|10567.1|10570|10567.2|10570.7|10567.6|10569.4|10566.1|4
1652424810000|2022-05-13 06:53:30|10571|10568.2|10566.8|10564|10571.5|10568.2|10565|10562.2|7
1652424820000|2022-05-13 06:53:40|10566|10563.2|10563.4|10560.6|10567|10564.2|10562.4|10559.5|18
1652424830000|2022-05-13 06:53:50|10563|10560.2|10562|10559.2|10563|10560.2|10560.8|10557.5|5
1652424840000|2022-05-13 06:54:00|10561.7|10558.9|10562|10559.2|10562.8|10560|10561|10558.2|9
1652424850000|2022-05-13 06:54:10|10562.1|10559.3|10561|10558.2|10562.4|10559.6|10560.9|10558.1|9
1652424860000|2022-05-13 06:54:20|10560.8|10558|10558.9|10556.1|10561.9|10559.1|10558.9|10556.1|9
1652424870000|2022-05-13 06:54:30|10559|10556.2|10560.4|10557.6|10562|10559.2|10559|10556.2|6
1652424880000|2022-05-13 06:54:40|10561.5|10557.5|10562|10559.2|10562.1|10559.2|10560.4|10557.1|5
1652424890000|2022-05-13 06:54:50|10561.8|10559|10561|10558.2|10563.1|10560.2|10561|10558.2|5
1652424900000|2022-05-13 06:55:00|10560.5|10556.5|10561|10558.2|10561.5|10558.2|10560.1|10556.1|6
1652424910000|2022-05-13 06:55:10|10562.1|10558.1|10564|10561.2|10564|10561.2|10561.8|10558.1|2
1652424920000|2022-05-13 06:55:20|10563.2|10560.4|10565|10562.2|10565|10562.2|10562|10558.6|4
1652424930000|2022-05-13 06:55:30|10565.8|10563|10562.4|10559.6|10565.8|10563|10562.4|10559.5|4
1652424940000|2022-05-13 06:55:40|10562.6|10559.8|10561|10558.2|10564.9|10561.6|10560.4|10557.1|8
1652424950000|2022-05-13 06:55:50|10560|10557.2|10560|10557.2|10561.5|10558.2|10559.4|10556.6|7
1652424960000|2022-05-13 06:56:00|10560.4|10557.6|10561|10558.2|10561.5|10558.2|10560.4|10557.5|0
1652424970000|2022-05-13 06:56:10|10561.8|10559|10562.1|10558.1|10563.9|10560.6|10561.8|10558.1|13
1652424980000|2022-05-13 06:56:20|10561.4|10558.6|10561|10558.2|10561.5|10558.6|10558.4|10555.5|12
1652424990000|2022-05-13 06:56:30|10561.5|10557.5|10561|10558.2|10561.5|10558.2|10561|10557.5|1
1652425000000|2022-05-13 06:56:40|10560.9|10558.1|10559|10556.2|10560.9|10558.1|10558.5|10555.5|13
1652425010000|2022-05-13 06:56:50|10558.4|10555.6|10555|10552.2|10558.4|10555.6|10554.9|10552.1|40
1652425020000|2022-05-13 06:57:00|10554.8|10552|10559.9|10557.1|10560.4|10557.6|10554.8|10552|20
1652425030000|2022-05-13 06:57:10|10560.5|10557.7|10559|10556.2|10560.5|10557.7|10559|10555.7|13
1652425040000|2022-05-13 06:57:20|10559.5|10555.5|10559.4|10556.6|10559.5|10556.6|10555.4|10552.5|7
1652425050000|2022-05-13 06:57:30|10559.8|10557|10560|10557.2|10560.9|10557.6|10559|10556.1|10
1652425060000|2022-05-13 06:57:40|10559.8|10557|10557.4|10554.6|10559.8|10557|10557.4|10553.9|4
1652425070000|2022-05-13 06:57:50|10557.2|10554.4|10555.4|10552.6|10557.2|10554.4|10554.1|10551.3|6
1652425080000|2022-05-13 06:58:00|10555.8|10553|10554.8|10552|10556.9|10553.6|10554|10550.9|12
1652425090000|2022-05-13 06:58:10|10554.9|10552.1|10553.8|10551|10556|10553.2|10553.8|10551|7
1652425100000|2022-05-13 06:58:20|10554|10551.2|10550.4|10547.6|10554.8|10552|10549.8|10547|18
1652425110000|2022-05-13 06:58:30|10550.8|10548|10549.8|10547|10551.5|10548.6|10548|10545.2|31
1652425120000|2022-05-13 06:58:40|10549.4|10546.6|10550.8|10548|10551.5|10548.2|10547.8|10544.5|17
1652425130000|2022-05-13 06:58:50|10550.9|10548.1|10549|10546.2|10551.5|10548.2|10549|10546.2|11
1652425140000|2022-05-13 06:59:00|10548.8|10546|10550|10547.2|10550.4|10547.6|10547.4|10544.1|16
1652425150000|2022-05-13 06:59:10|10549.4|10546.6|10552|10549.2|10554|10551.2|10548.9|10545.6|15
1652425160000|2022-05-13 06:59:20|10552.8|10550|10548|10545.2|10552.9|10550.1|10548|10545.2|6
1652425170000|2022-05-13 06:59:30|10548.4|10545.6|10550.4|10547.6|10551.5|10548.7|10548.4|10545.6|11
1652425180000|2022-05-13 06:59:40|10550|10547.2|10550|10547.2|10550.5|10547.2|10548.8|10545.5|3
1652425190000|2022-05-13 06:59:50|10550.4|10547.6|10550.9|10548.1|10552.9|10549.6|10550.4|10547|4
1652425200000|2022-05-13 07:00:00|10551.3|10547.3|10551.8|10549|10551.9|10549.1|10540.9|10538.1|69
1652425210000|2022-05-13 07:00:10|10550.9|10548.1|10547.8|10545|10550.9|10548.1|10546.8|10543.5|5
1652425220000|2022-05-13 07:00:20|10547.4|10544.6|10548.8|10546|10551.8|10549|10546.4|10543|6
1652425230000|2022-05-13 07:00:30|10548.4|10545.6|10542.8|10540|10548.4|10545.6|10542.8|10540|18
1652425240000|2022-05-13 07:00:40|10542.4|10539.6|10542.8|10540|10544.4|10541.6|10542.4|10539.6|8
1652425250000|2022-05-13 07:00:50|10541.9|10539.1|10542.8|10540|10544.9|10541.6|10541.4|10538|10
1652425260000|2022-05-13 07:01:00|10543.8|10541|10542.8|10540|10544.5|10541.1|10537.4|10534.5|36
1652425270000|2022-05-13 07:01:10|10542.6|10539.8|10541.8|10539|10544.3|10541|10539.8|10537|12
1652425280000|2022-05-13 07:01:20|10541.3|10538.5|10543.3|10540.5|10544.3|10541|10541.3|10538.5|8
1652425290000|2022-05-13 07:01:30|10543.2|10540.4|10543.3|10540.5|10545.8|10543|10540.3|10536.9|15
1652425300000|2022-05-13 07:01:40|10544.4|10540.4|10537.9|10535.1|10545|10541.5|10537.9|10535.1|5
1652425310000|2022-05-13 07:01:50|10538.4|10534.4|10541.3|10538.5|10541.8|10539|10536.9|10534.1|9
1652425320000|2022-05-13 07:02:00|10541.8|10539|10538.3|10535.5|10543.8|10541|10536.8|10534|13
1652425330000|2022-05-13 07:02:10|10537.9|10535.1|10538.9|10536.1|10539.9|10537.1|10536.8|10534|6
1652425340000|2022-05-13 07:02:20|10539.3|10536.5|10539.8|10537|10541|10538.1|10537.3|10534.5|31
1652425350000|2022-05-13 07:02:30|10539.3|10536.5|10544.3|10541.5|10544.4|10541.5|10538.8|10534.5|37
1652425360000|2022-05-13 07:02:40|10543.9|10541.1|10544.9|10542.1|10545.8|10543|10543.3|10540.4|13
1652425370000|2022-05-13 07:02:50|10544.8|10542|10545.9|10543.1|10545.9|10543.1|10542.3|10539.5|9
1652425380000|2022-05-13 07:03:00|10546.2|10543.4|10553.3|10550.5|10554.7|10551.9|10545.3|10542.4|35
1652425390000|2022-05-13 07:03:10|10553.8|10549.8|10551.8|10549|10555.8|10552.7|10551.8|10549|26
1652425400000|2022-05-13 07:03:20|10551.7|10548.9|10551.7|10548.9|10553|10549.6|10550.3|10547.5|24
1652425410000|2022-05-13 07:03:30|10550.7|10547.9|10557.8|10553.8|10557.8|10555|10550.7|10547.9|26
1652425420000|2022-05-13 07:03:40|10557.3|10554.5|10559.3|10556.5|10564.4|10559.4|10557.3|10554.5|84
1652425430000|2022-05-13 07:03:50|10559.8|10557|10560.3|10557.5|10560.3|10557.5|10557.3|10554.5|12
1652425440000|2022-05-13 07:04:00|10559.9|10557.1|10557.2|10554.4|10559.9|10557.1|10555.3|10551.8|14
1652425450000|2022-05-13 07:04:10|10556.3|10553.5|10556.8|10554|10557.5|10554.4|10554.9|10552.1|5
1652425460000|2022-05-13 07:04:20|10556.7|10553.9|10552.3|10549.5|10556.7|10553.9|10552.3|10549|9
1652425470000|2022-05-13 07:04:30|10551.9|10549.1|10551.3|10548.5|10554.8|10551.5|10550.3|10547|17
1652425480000|2022-05-13 07:04:40|10550.9|10548.1|10555.3|10552.5|10558.4|10555|10549.8|10547|14
1652425490000|2022-05-13 07:04:50|10554.7|10551.9|10554.7|10551.9|10556.8|10553.9|10553.3|10550.4|7
1652425500000|2022-05-13 07:05:00|10555.3|10552.5|10551.2|10548.4|10556.7|10553.9|10550.2|10547.4|10
1652425510000|2022-05-13 07:05:10|10550.8|10548|10549.7|10546.9|10550.8|10548|10548.7|10545.4|5
1652425520000|2022-05-13 07:05:20|10548.7|10545.9|10542.7|10539.9|10548.7|10545.9|10541.7|10538.9|10
1652425530000|2022-05-13 07:05:30|10543.2|10540.4|10541.7|10538.9|10545.1|10542.3|10540.7|10537.9|23
1652425540000|2022-05-13 07:05:40|10540.7|10537.9|10542.7|10539.9|10543.2|10540.3|10539.6|10536.8|14
1652425550000|2022-05-13 07:05:50|10543.2|10540.4|10543.1|10540.3|10544.7|10541.9|10541.6|10538.8|10
1652425560000|2022-05-13 07:06:00|10543.7|10540.9|10540.1|10537.3|10544.7|10541.9|10540.1|10537.3|7
1652425570000|2022-05-13 07:06:10|10540|10537.2|10539.5|10536.7|10541.5|10538.7|10538.1|10535.3|15
1652425580000|2022-05-13 07:06:20|10539.6|10536.8|10539.5|10536.7|10540.1|10537.3|10538.6|10535.8|5
1652425590000|2022-05-13 07:06:30|10538.6|10535.8|10536.6|10533.8|10539.5|10536.7|10536.6|10533.8|18
1652425600000|2022-05-13 07:06:40|10537.1|10534.3|10538|10535.2|10540.6|10537.3|10536|10533.2|20
1652425610000|2022-05-13 07:06:50|10537|10534.2|10537.8|10535|10539.5|10536.7|10536|10533.2|21
1652425620000|2022-05-13 07:07:00|10536.5|10533.7|10535.1|10532.3|10538.5|10535.7|10534.3|10531.2|51
1652425630000|2022-05-13 07:07:10|10535.8|10531.8|10536.6|10533.8|10538.5|10535.7|10535.1|10531.8|12
1652425640000|2022-05-13 07:07:20|10536.7|10533.9|10537.7|10534.9|10538.5|10535.7|10536.1|10533.3|4
1652425650000|2022-05-13 07:07:30|10538.1|10535.3|10535.1|10532.3|10538.1|10535.3|10534|10531.2|10
1652425660000|2022-05-13 07:07:40|10536.2|10532.2|10536.5|10533.7|10537|10533.7|10534.5|10531.7|8
1652425670000|2022-05-13 07:07:50|10536.7|10533.9|10535.1|10532.3|10537.5|10534.7|10534|10531.2|8
1652425680000|2022-05-13 07:08:00|10535.5|10532.7|10536.6|10533.8|10536.6|10533.8|10533|10530.2|32
1652425690000|2022-05-13 07:08:10|10535.5|10532.7|10537.1|10534.3|10538.5|10535.7|10535.5|10532.7|5
1652425700000|2022-05-13 07:08:20|10537.5|10534.7|10544.7|10541.9|10545.8|10543|10537.5|10534.7|20
1652425710000|2022-05-13 07:08:30|10544.5|10541.7|10544.6|10541.8|10545.6|10542.8|10544.1|10541.3|8
1652425720000|2022-05-13 07:08:40|10545.1|10542.3|10550.1|10547.3|10551.1|10548.3|10545.1|10542.3|19
1652425730000|2022-05-13 07:08:50|10550.6|10546.6|10549.1|10546.3|10550.6|10547.3|10548.6|10545.8|5
1652425740000|2022-05-13 07:09:00|10549.5|10546.7|10548.1|10545.3|10549.7|10546.9|10546.1|10543.3|12
1652425750000|2022-05-13 07:09:10|10548.6|10544.6|10545.7|10542.9|10548.6|10544.6|10545.1|10542.2|17
1652425760000|2022-05-13 07:09:20|10546.1|10543.3|10546.7|10543.9|10547.1|10544.3|10544.7|10541.9|5
1652425770000|2022-05-13 07:09:30|10547.6|10544.8|10549.7|10546.9|10550.7|10547.9|10547.5|10544.7|11
1652425780000|2022-05-13 07:09:40|10549.5|10546.7|10552.7|10549.9|10552.7|10549.9|10549.1|10546.3|5
1652425790000|2022-05-13 07:09:50|10553.1|10550.3|10554.7|10551.9|10554.7|10551.9|10552.6|10549.8|2
1652425800000|2022-05-13 07:10:00|10555.4|10551.4|10554.7|10551.9|10555.6|10552.8|10553.7|10550.9|12
1652425810000|2022-05-13 07:10:10|10555.5|10552.7|10556.1|10553.3|10559.2|10555.9|10555.5|10552.7|5
1652425820000|2022-05-13 07:10:20|10556.3|10553.5|10556.6|10553.8|10557.1|10554.3|10556.1|10553.3|6
1652425830000|2022-05-13 07:10:30|10556.1|10553.3|10554.1|10551.3|10556.1|10553.3|10553.6|10550.8|11
1652425840000|2022-05-13 07:10:40|10553.7|10550.9|10554.1|10551.3|10554.7|10551.9|10553.7|10550.6|6
1652425850000|2022-05-13 07:10:50|10554.6|10550.6|10554.1|10551.3|10555.2|10551.9|10553.6|10550.6|4
1652425860000|2022-05-13 07:11:00|10554.3|10551.5|10559.2|10555.2|10562.1|10559.3|10554.3|10551.5|19
1652425870000|2022-05-13 07:11:10|10558.5|10555.7|10558.1|10555.3|10559.2|10555.9|10557.5|10554.7|2
1652425880000|2022-05-13 07:11:20|10557.3|10554.5|10560.5|10557.7|10561.5|10558.7|10557|10554.2|16
1652425890000|2022-05-13 07:11:30|10560.7|10557.9|10561.5|10558.7|10561.6|10558.7|10559.5|10556.6|9
1652425900000|2022-05-13 07:11:40|10561.1|10558.3|10562.6|10559.8|10562.6|10559.8|10559.5|10556.2|15
1652425910000|2022-05-13 07:11:50|10562.5|10559.7|10562.5|10559.7|10563.6|10560.8|10561.1|10558.3|14
1652425920000|2022-05-13 07:12:00|10562.1|10559.3|10561.1|10558.3|10563.2|10560.4|10558.6|10555.8|11
1652425930000|2022-05-13 07:12:10|10561.3|10558.5|10559.5|10556.7|10562.6|10559.3|10559|10555.8|9
1652425940000|2022-05-13 07:12:20|10560|10557.2|10560.7|10557.9|10561.6|10558.7|10560|10557.2|12
1652425950000|2022-05-13 07:12:30|10560.5|10557.7|10556.5|10553.7|10560.5|10557.7|10556.5|10553.7|9
1652425960000|2022-05-13 07:12:40|10557.2|10553.2|10554.1|10551.3|10557.2|10554.4|10554.1|10551.3|5
1652425970000|2022-05-13 07:12:50|10554.5|10551.7|10553.2|10550.4|10556.6|10553.3|10553.2|10550.4|16
1652425980000|2022-05-13 07:13:00|10553.4|10550.6|10550.7|10547.9|10554.2|10551.3|10550.7|10547.8|8
1652425990000|2022-05-13 07:13:10|10550.6|10547.8|10549.7|10546.9|10551.8|10548.3|10549.7|10546.9|5
1652426000000|2022-05-13 07:13:20|10549.8|10547|10547.1|10544.3|10549.8|10547|10546.1|10541.7|21
1652426010000|2022-05-13 07:13:30|10547|10544.2|10542.6|10539.8|10548.2|10544.3|10542.6|10539.8|7
1652426020000|2022-05-13 07:13:40|10542.7|10539.9|10542.6|10539.8|10542.7|10539.9|10542.6|10539.8|3
1652426030000|2022-05-13 07:13:50|10545.5|10542.7|10546.6|10543.8|10546.6|10543.8|10545.5|10542.7|6
1652426040000|2022-05-13 07:14:00|10547.2|10544.4|10543.5|10540.7|10547.2|10544.4|10543.5|10540.7|13
1652426050000|2022-05-13 07:14:10|10544.2|10540.2|10541.5|10538.7|10544.2|10540.8|10540.5|10537.7|14
1652426060000|2022-05-13 07:14:20|10541.1|10538.3|10541.9|10539.1|10543.6|10540.8|10540.1|10537.3|42
1652426070000|2022-05-13 07:14:30|10541.1|10538.3|10545.2|10541.2|10545.2|10541.9|10541.1|10537.6|7
1652426080000|2022-05-13 07:14:40|10545.1|10542.3|10545.5|10542.7|10546.5|10543.7|10545.1|10542.3|1
1652426090000|2022-05-13 07:14:50|10545.7|10542.9|10545.5|10542.7|10547|10543.8|10544.5|10541.6|4
1652426100000|2022-05-13 07:15:00|10546.2|10542.2|10550.5|10547.7|10551.7|10548.9|10543.1|10540.3|26
1652426110000|2022-05-13 07:15:10|10550.6|10547.8|10552.1|10549.3|10555.5|10552.7|10550.5|10547.4|18
1652426120000|2022-05-13 07:15:20|10552.3|10549.5|10552.5|10549.7|10553.5|10550.7|10551.5|10548.2|3
1652426130000|2022-05-13 07:15:30|10552.1|10549.3|10551.5|10548.7|10552.2|10549.3|10549.5|10546.4|8
1652426140000|2022-05-13 07:15:40|10552.1|10549.3|10551.6|10548.8|10552.6|10549.8|10551.1|10548.3|1
1652426150000|2022-05-13 07:15:50|10552.5|10549.7|10547.1|10544.3|10552.5|10549.7|10547.1|10543.8|10
1652426160000|2022-05-13 07:16:00|10547.8|10543.8|10544.5|10541.7|10549.3|10546.5|10544.1|10541.3|9
1652426170000|2022-05-13 07:16:10|10544.1|10541.3|10544.5|10541.7|10545.6|10542.8|10544.1|10541.3|1
1652426180000|2022-05-13 07:16:20|10544.6|10541.8|10544.5|10541.7|10544.6|10541.8|10544.5|10541.7|0
1652426190000|2022-05-13 07:16:30|10544.7|10541.9|10543.6|10540.8|10547.5|10544.7|10543.6|10540.8|11
1652426200000|2022-05-13 07:16:40|10543.7|10540.9|10545.1|10542.3|10545.6|10542.3|10543.1|10540.3|7
1652426210000|2022-05-13 07:16:50|10544.7|10541.9|10544.6|10541.8|10545.8|10542.5|10544.5|10541.7|2
1652426220000|2022-05-13 07:17:00|10544.7|10541.9|10547.1|10544.3|10547.1|10544.3|10544.5|10541.2|5
1652426230000|2022-05-13 07:17:10|10546.7|10543.9|10549.1|10546.3|10551.1|10548.3|10546.7|10543.9|12
1652426240000|2022-05-13 07:17:20|10549.7|10546.9|10550.1|10547.3|10552.1|10549.3|10548.1|10545.3|16
1652426250000|2022-05-13 07:17:30|10550.5|10547.7|10549.1|10546.3|10551.6|10548.3|10548.1|10545.3|9
1652426260000|2022-05-13 07:17:40|10549.8|10545.8|10548.5|10545.7|10550.6|10547.3|10547.6|10544.8|14
1652426270000|2022-05-13 07:17:50|10548.8|10546|10554.5|10551.7|10556.7|10553.9|10548.8|10546|28
1652426280000|2022-05-13 07:18:00|10554.6|10551.8|10552.6|10548.6|10554.7|10551.9|10549.5|10546.7|14
1652426290000|2022-05-13 07:18:10|10551.5|10548.7|10549.6|10546.8|10551.7|10548.9|10549.6|10546.8|6
1652426300000|2022-05-13 07:18:20|10549.1|10546.3|10550.1|10547.3|10550.2|10547.3|10544.6|10541.8|31
1652426310000|2022-05-13 07:18:30|10550.5|10547.7|10547.1|10544.3|10550.5|10547.7|10547.1|10543.6|8
1652426320000|2022-05-13 07:18:40|10548.1|10545.3|10547.5|10544.7|10550.6|10547.3|10546.7|10543.8|3
1652426330000|2022-05-13 07:18:50|10546.7|10543.9|10548.7|10545.9|10551.2|10547.9|10546.7|10542.8|4
1652426340000|2022-05-13 07:19:00|10548.9|10546.1|10552.7|10549.9|10552.7|10549.9|10547.7|10544.9|8
1652426350000|2022-05-13 07:19:10|10552.6|10549.8|10550.7|10547.9|10552.6|10549.8|10550.7|10547.9|2
1652426360000|2022-05-13 07:19:20|10551.7|10548.9|10548.7|10545.9|10552.2|10549.4|10548.6|10545.4|5
1652426370000|2022-05-13 07:19:30|10547.7|10544.9|10545.7|10542.9|10547.7|10544.9|10544.7|10541.9|10
1652426380000|2022-05-13 07:19:40|10544.7|10541.9|10544.7|10541.9|10544.8|10541.9|10541.5|10538.7|8
1652426390000|2022-05-13 07:19:50|10544.8|10542|10548.6|10544.6|10548.6|10545.7|10543.7|10540.9|7
1652426400000|2022-05-13 07:20:00|10548.5|10545.7|10545.1|10542.3|10548.6|10545.8|10543.7|10540.9|7
1652426410000|2022-05-13 07:20:10|10544.1|10541.3|10545.1|10542.3|10545.1|10542.3|10544.1|10540.8|2
1652426420000|2022-05-13 07:20:20|10544.7|10541.9|10547.7|10544.9|10547.7|10544.9|10544.7|10541.8|3
1652426430000|2022-05-13 07:20:30|10548.3|10545.5|10545.7|10542.9|10548.8|10545.9|10545.7|10542.4|6
1652426440000|2022-05-13 07:20:40|10546.7|10543.9|10550.1|10547.3|10550.1|10547.3|10546.5|10542.8|3
1652426450000|2022-05-13 07:20:50|10549.3|10546.5|10550.7|10547.9|10551.1|10548.3|10549.1|10546.3|2
1652426460000|2022-05-13 07:21:00|10552.4|10548.4|10549.7|10546.9|10555.6|10552.8|10549.2|10546.4|14
1652426470000|2022-05-13 07:21:10|10550.1|10547.3|10549.7|10546.9|10551.2|10547.9|10548.1|10545.3|7
1652426480000|2022-05-13 07:21:20|10550.2|10546.2|10554.3|10551.5|10555.2|10552.4|10548.1|10545.2|4
1652426490000|2022-05-13 07:21:30|10554.7|10551.9|10553.2|10550.4|10556.8|10553.9|10553.2|10550.4|8
1652426500000|2022-05-13 07:21:40|10554.6|10551.8|10553.1|10550.3|10554.7|10551.9|10551.6|10548.4|11
1652426510000|2022-05-13 07:21:50|10552.8|10548.8|10554.5|10551.7|10556.7|10553.9|10552.6|10548.8|21
1652426520000|2022-05-13 07:22:00|10554.8|10552|10558.1|10555.3|10558.2|10555.3|10554.5|10551.2|9
1652426530000|2022-05-13 07:22:10|10557.5|10554.7|10560.1|10557.3|10560.1|10557.3|10556.6|10553.8|21
1652426540000|2022-05-13 07:22:20|10559.9|10557.1|10566.9|10564.1|10567.4|10564.2|10557.1|10554.3|81
1652426550000|2022-05-13 07:22:30|10567|10564.2|10562.3|10559.5|10569.2|10565.9|10562.3|10559.5|58
1652426560000|2022-05-13 07:22:40|10562.5|10559.7|10552.1|10549.3|10563.8|10560.5|10550.1|10547.3|63
1652426570000|2022-05-13 07:22:50|10552.5|10549.7|10548.5|10545.7|10553.7|10550.9|10547|10544.2|25
1652426580000|2022-05-13 07:23:00|10549.2|10545.2|10548.8|10546|10550|10547.2|10544.5|10541.7|27
1652426590000|2022-05-13 07:23:10|10549.5|10546.7|10548.7|10545.9|10549.6|10546.8|10547.6|10544.8|19
1652426600000|2022-05-13 07:23:20|10549.1|10546.3|10553.1|10550.3|10554.2|10550.8|10549.1|10546.3|23
1652426610000|2022-05-13 07:23:30|10553.5|10550.7|10560.8|10556.8|10561.1|10558.3|10553.5|10550.7|26
1652426620000|2022-05-13 07:23:40|10560.3|10557.5|10569.1|10566.3|10570.1|10567.3|10560.3|10557.5|40
1652426630000|2022-05-13 07:23:50|10569.5|10566.7|10568.7|10565.9|10569.8|10567|10567.1|10564.3|35
1652426640000|2022-05-13 07:24:00|10569.2|10565.2|10568.1|10565.3|10569.2|10565.3|10564.5|10561.7|13
1652426650000|2022-05-13 07:24:10|10568|10565.2|10572.8|10570|10575.8|10573|10567.6|10564.8|94
1652426660000|2022-05-13 07:24:20|10572.7|10569.9|10575.7|10572.9|10576.3|10573.5|10572.3|10569.4|9
1652426670000|2022-05-13 07:24:30|10574.7|10571.9|10575.3|10572.5|10577.8|10575|10573.6|10570.8|26
1652426680000|2022-05-13 07:24:40|10574.7|10571.9|10572.8|10570|10574.8|10571.9|10572.3|10568.8|31
1652426690000|2022-05-13 07:24:50|10573.9|10571.1|10573.3|10570.5|10575.4|10572.6|10572.7|10569.9|24
1652426700000|2022-05-13 07:25:00|10572.7|10569.9|10578.7|10575.9|10579.4|10576.1|10572.7|10569.4|28
1652426710000|2022-05-13 07:25:10|10578.3|10575.5|10580.8|10578|10580.8|10578|10576.6|10573.8|16
1652426720000|2022-05-13 07:25:20|10579.3|10576.5|10575.3|10572.5|10579.3|10576.5|10575.3|10572.5|10
1652426730000|2022-05-13 07:25:30|10574.8|10572|10572.3|10569.5|10574.8|10572|10572.3|10569.5|15
1652426740000|2022-05-13 07:25:40|10572.1|10569.3|10569.7|10566.9|10572.1|10569.3|10568.3|10564.8|11
1652426750000|2022-05-13 07:25:50|10570.3|10567.5|10568.7|10565.9|10571.2|10568.4|10567.3|10564.5|17
1652426760000|2022-05-13 07:26:00|10568.8|10566|10568.8|10566|10569.7|10566.9|10567.3|10564.5|5
1652426770000|2022-05-13 07:26:10|10568.3|10565.5|10567.3|10564.5|10568.3|10565.5|10565.7|10562.9|10
1652426780000|2022-05-13 07:26:20|10566.8|10564|10566.7|10563.9|10567.3|10564.5|10566.2|10563.4|6
1652426790000|2022-05-13 07:26:30|10566.6|10563.8|10565.8|10563|10566.6|10563.8|10563.7|10560.9|16
1652426800000|2022-05-13 07:26:40|10566.3|10563.5|10566.3|10563.5|10569.2|10566.4|10565.7|10562.9|8
1652426810000|2022-05-13 07:26:50|10567.2|10563.2|10564.7|10561.9|10567.2|10563.9|10564.7|10561.9|7
1652426820000|2022-05-13 07:27:00|10564.6|10561.8|10563.9|10559.9|10564.8|10561.9|10560.3|10556.9|20
1652426830000|2022-05-13 07:27:10|10563.4|10560.6|10563.8|10561|10564.3|10561.5|10562.8|10560|11
1652426840000|2022-05-13 07:27:20|10563.7|10560.9|10560.8|10558|10563.7|10560.9|10560.7|10557.9|3
1652426850000|2022-05-13 07:27:30|10561.8|10559|10562.8|10560|10564.7|10561.9|10561.8|10559|2
1652426860000|2022-05-13 07:27:40|10563|10560.2|10564.8|10562|10568.7|10565.9|10563|10560.2|11
1652426870000|2022-05-13 07:27:50|10563.8|10561|10569.2|10566.4|10569.7|10566.9|10563.8|10561|17
1652426880000|2022-05-13 07:28:00|10568.7|10565.9|10566.7|10563.9|10568.7|10565.9|10566.1|10562.8|10
1652426890000|2022-05-13 07:28:10|10567.1|10564.3|10566.7|10563.9|10567.2|10564.3|10566.1|10563.2|4
1652426900000|2022-05-13 07:28:20|10566.2|10563.4|10565.7|10562.9|10567.2|10563.9|10565.1|10561.8|1
1652426910000|2022-05-13 07:28:30|10566.2|10562.2|10569.8|10565.8|10571.1|10568.3|10565.1|10562.2|18
1652426920000|2022-05-13 07:28:40|10569.1|10566.3|10569.2|10566.4|10570.2|10566.9|10569.1|10565.8|2
1652426930000|2022-05-13 07:28:50|10569.3|10566.5|10569.6|10566.8|10569.7|10566.8|10565.6|10562.8|25
1652426940000|2022-05-13 07:29:00|10569.7|10566.9|10575.6|10572.8|10576.2|10572.9|10569.6|10566.8|16
1652426950000|2022-05-13 07:29:10|10576.2|10573.4|10576.6|10573.8|10577.6|10574.8|10576.2|10572.7|8
1652426960000|2022-05-13 07:29:20|10576.8|10574|10582.2|10579.4|10582.8|10580|10574.2|10571.3|25
1652426970000|2022-05-13 07:29:30|10583.2|10580.4|10579.6|10576.8|10583.2|10580.4|10579.6|10576.8|10
1652426980000|2022-05-13 07:29:40|10579.7|10576.9|10578.2|10575.4|10581.3|10578|10574.8|10572|31
1652426990000|2022-05-13 07:29:50|10578.7|10575.9|10578.6|10575.8|10579.7|10576.8|10577.6|10574.8|4
1652427000000|2022-05-13 07:30:00|10577.8|10575|10572.2|10569.4|10577.8|10575|10570.8|10568|25
1652427010000|2022-05-13 07:30:10|10572.6|10569.8|10569.1|10566.3|10572.6|10569.8|10569.1|10566.3|12
1652427020000|2022-05-13 07:30:20|10569|10566.2|10571.6|10568.8|10572.7|10569|10568.1|10565.3|21
1652427030000|2022-05-13 07:30:30|10572.2|10569.4|10569.2|10566.4|10572.2|10569.4|10567.2|10564.4|11
1652427040000|2022-05-13 07:30:40|10569.6|10566.8|10573.6|10570.8|10573.7|10570.9|10569.2|10566.4|15
1652427050000|2022-05-13 07:30:50|10572.8|10570|10578.7|10574.7|10579.6|10576.8|10572.8|10570|28
1652427060000|2022-05-13 07:31:00|10578.2|10575.4|10581.8|10579|10582.7|10579.8|10578.2|10575.3|11
1652427070000|2022-05-13 07:31:10|10582.2|10579.4|10587.6|10584.8|10588.3|10585.3|10582.2|10579.4|51
1652427080000|2022-05-13 07:31:20|10587.2|10584.4|10589|10586.2|10589.7|10586.8|10584.6|10581.8|24
1652427090000|2022-05-13 07:31:30|10588.6|10585.8|10590.6|10587.8|10590.7|10587.9|10588.1|10585.3|39
1652427100000|2022-05-13 07:31:40|10589.6|10586.8|10588.6|10585.8|10592.6|10589.8|10588.6|10585.3|42
1652427110000|2022-05-13 07:31:50|10589.3|10585.3|10588.6|10585.8|10589.7|10586.9|10588.2|10585.3|9
1652427120000|2022-05-13 07:32:00|10588.2|10585.4|10592.2|10589.4|10595.2|10592.4|10587.8|10585|31
1652427130000|2022-05-13 07:32:10|10591.8|10589|10589.1|10586.3|10592|10589.2|10585.2|10582.4|33
1652427140000|2022-05-13 07:32:20|10589.6|10586.8|10588.2|10585.4|10589.6|10586.8|10585.6|10582.8|7
1652427150000|2022-05-13 07:32:30|10589.7|10585.7|10584.6|10581.8|10590.3|10587.4|10584.6|10581.7|8
1652427160000|2022-05-13 07:32:40|10584.2|10581.4|10586.2|10583.4|10587.2|10584.4|10583.2|10579.9|12
1652427170000|2022-05-13 07:32:50|10586.1|10583.3|10588.2|10585.4|10588.2|10585.4|10585.7|10582.9|3
1652427180000|2022-05-13 07:33:00|10588.8|10586|10600.2|10597.4|10600.2|10597.4|10587.1|10583.7|33
1652427190000|2022-05-13 07:33:10|10600|10597.2|10594.2|10591.4|10600|10597.2|10592.7|10589.9|15
1652427200000|2022-05-13 07:33:20|10594|10591.2|10592.1|10589.3|10594|10591.2|10591.2|10587.7|16
1652427210000|2022-05-13 07:33:30|10591.7|10588.9|10595.7|10592.9|10595.7|10592.9|10591|10587.3|16
1652427220000|2022-05-13 07:33:40|10595.6|10592.8|10595.6|10592.8|10596.7|10593.4|10595.1|10592.3|4
1652427230000|2022-05-13 07:33:50|10595.1|10592.3|10593.2|10590.4|10595.2|10592.4|10592.7|10589.9|6
1652427240000|2022-05-13 07:34:00|10592.7|10589.9|10594.2|10591.4|10595.2|10592.4|10592.1|10589.3|11
1652427250000|2022-05-13 07:34:10|10594.7|10590.7|10593.6|10590.8|10595.7|10592.9|10593.6|10590.7|9
1652427260000|2022-05-13 07:34:20|10593.7|10589.7|10594.7|10591.9|10597.3|10594|10593.6|10589.7|8
1652427270000|2022-05-13 07:34:30|10594.6|10591.8|10588|10585.2|10595.7|10592.4|10587|10584.1|33
1652427280000|2022-05-13 07:34:40|10588.6|10585.8|10587.2|10584.4|10589.1|10586.2|10586.2|10581|16
1652427290000|2022-05-13 07:34:50|10587.1|10584.3|10583.7|10580.9|10587.1|10584.3|10583.6|10580.8|11
1652427300000|2022-05-13 07:35:00|10583.2|10580.4|10584.7|10581.9|10584.9|10581.9|10583.1|10580.3|7
1652427310000|2022-05-13 07:35:10|10584.6|10581.8|10584.7|10581.9|10584.7|10581.9|10582.7|10579.9|9
1652427320000|2022-05-13 07:35:20|10584.2|10581.4|10583.2|10580.4|10585.7|10582.9|10582.6|10579.8|6
1652427330000|2022-05-13 07:35:30|10583.4|10580.6|10583.2|10580.4|10584.2|10581.4|10583.2|10580.4|2
1652427340000|2022-05-13 07:35:40|10584.2|10581.4|10584.2|10581.4|10584.7|10581.9|10583.2|10580.4|7
1652427350000|2022-05-13 07:35:50|10584.1|10581.3|10581.2|10578.4|10584.1|10581.3|10580.2|10577.3|18
1652427360000|2022-05-13 07:36:00|10581.7|10578.9|10581|10578.2|10585.2|10582.4|10581|10577.9|17
1652427370000|2022-05-13 07:36:10|10580.5|10577.7|10577.9|10575.1|10582.6|10579.8|10577.5|10574.3|21
1652427380000|2022-05-13 07:36:20|10577.6|10574.8|10578|10575.2|10580|10577.2|10577.6|10574.8|6
1652427390000|2022-05-13 07:36:30|10577.8|10575|10574.5|10570.5|10578.1|10575|10572|10569.2|34
1652427400000|2022-05-13 07:36:40|10573.8|10571|10575.6|10572.8|10576|10573.2|10573.8|10570.1|20
1652427410000|2022-05-13 07:36:50|10574|10571.2|10575|10572.2|10575|10572.2|10573|10570.2|12
1652427420000|2022-05-13 07:37:00|10575.5|10571.5|10576|10573.2|10578|10575.2|10575|10571.5|9
1652427430000|2022-05-13 07:37:10|10577|10574.2|10577|10574.2|10578.5|10575.7|10575|10571.7|12
1652427440000|2022-05-13 07:37:20|10577.4|10574.6|10574.5|10571.7|10577.4|10574.6|10572.4|10569.5|14
1652427450000|2022-05-13 07:37:30|10574.7|10571.9|10573|10570.2|10576.5|10572.8|10573|10569.7|5
1652427460000|2022-05-13 07:37:40|10573.5|10569.5|10572|10569.2|10573.5|10570.2|10570.5|10567.7|11
1652427470000|2022-05-13 07:37:50|10571.6|10568.8|10569|10566.2|10572.1|10569.2|10568.2|10565.4|18
1652427480000|2022-05-13 07:38:00|10569.1|10566.3|10569.5|10566.7|10570|10567.2|10569|10566.2|7
1652427490000|2022-05-13 07:38:10|10568.9|10566.1|10567|10564.2|10569.9|10567.1|10565.9|10562.7|31
1652427500000|2022-05-13 07:38:20|10566|10563.2|10569.4|10566.6|10571.5|10568.7|10566|10563.2|13
1652427510000|2022-05-13 07:38:30|10569.6|10566.8|10572|10569.2|10572.4|10569.6|10569.4|10566.5|2
1652427520000|2022-05-13 07:38:40|10573.5|10569.5|10572|10569.2|10573.5|10570.7|10571.5|10568.7|6
1652427530000|2022-05-13 07:38:50|10571.5|10568.7|10571.5|10568.7|10572|10569.2|10571|10567.7|6
1652427540000|2022-05-13 07:39:00|10571.4|10568.6|10572|10569.2|10572|10569.2|10569.5|10566.7|13
1652427550000|2022-05-13 07:39:10|10571.1|10568.3|10572|10569.2|10573.5|10570.7|10571|10568.2|16
1652427560000|2022-05-13 07:39:20|10571.7|10568.9|10572|10569.2|10572|10569.2|10571|10568.2|5
1652427570000|2022-05-13 07:39:30|10572.1|10569.3|10573|10570.2|10575|10572.2|10572|10569.2|16
1652427580000|2022-05-13 07:39:40|10575.6|10572.8|10575|10572.2|10577|10574.2|10573|10570.1|28
1652427590000|2022-05-13 07:39:50|10574.7|10571.9|10575|10572.2|10575.5|10572.2|10574|10571.2|3
1652427600000|2022-05-13 07:40:00|10576.2|10573.4|10579|10576.2|10579.6|10576.6|10575.7|10571.6|16
1652427610000|2022-05-13 07:40:10|10577.8|10575|10576.1|10572.1|10581.5|10577.6|10575.4|10572.1|28
1652427620000|2022-05-13 07:40:20|10576.5|10572.5|10577|10574.2|10577.1|10574.2|10575.4|10572.5|5
1652427630000|2022-05-13 07:40:30|10576.7|10572.7|10574|10571.2|10577.1|10574.2|10572.5|10569.7|14
1652427640000|2022-05-13 07:40:40|10573|10570.2|10566.4|10563.6|10574.1|10570.2|10566.4|10563.6|17
1652427650000|2022-05-13 07:40:50|10564.5|10561.7|10562|10559.2|10565.5|10562.2|10561.4|10558.5|26
1652427660000|2022-05-13 07:41:00|10562.9|10560.1|10562|10559.2|10564|10561.2|10560.4|10557.6|5
1652427670000|2022-05-13 07:41:10|10563|10560.2|10564|10561.2|10564|10561.2|10562|10559.1|8
1652427680000|2022-05-13 07:41:20|10564.5|10561.7|10556.7|10553.9|10564.5|10561.7|10556.4|10553.5|56
1652427690000|2022-05-13 07:41:30|10555|10552.2|10550.1|10546.1|10555.5|10552.2|10546.9|10544.1|125
1652427700000|2022-05-13 07:41:40|10549.6|10546.8|10549.6|10546.8|10551|10548.2|10549|10545.7|16
1652427710000|2022-05-13 07:41:50|10550|10547.2|10550|10547.2|10551|10548.2|10550|10546.7|4
1652427720000|2022-05-13 07:42:00|10549.5|10546.7|10547.8|10545|10550|10547.2|10547.8|10545|6
1652427730000|2022-05-13 07:42:10|10547|10544.2|10549|10546.2|10550.5|10547.2|10545|10542.2|68
1652427740000|2022-05-13 07:42:20|10548.4|10545.6|10539|10536.2|10548.4|10545.6|10537.5|10534.7|17
1652427750000|2022-05-13 07:42:30|10538.7|10535.9|10540|10537.2|10540.5|10537.2|10536.6|10533.5|37
1652427760000|2022-05-13 07:42:40|10541|10538.2|10539.4|10536.6|10541|10538.2|10539.4|10536.5|12
1652427770000|2022-05-13 07:42:50|10538.9|10536.1|10539|10536.2|10541|10538.2|10538|10535.2|23
1652427780000|2022-05-13 07:43:00|10537.4|10534.6|10533.4|10530.6|10539|10536.2|10532.9|10530.1|55
1652427790000|2022-05-13 07:43:10|10535|10532.2|10530.5|10527.7|10536.5|10533.2|10528.5|10525.7|87
1652427800000|2022-05-13 07:43:20|10531|10528.2|10531|10528.2|10532|10529.2|10528|10522.8|26
1652427810000|2022-05-13 07:43:30|10532.1|10528.1|10531|10528.2|10532.5|10529.2|10530|10527.1|18
1652427820000|2022-05-13 07:43:40|10533|10530.2|10529|10526.2|10533|10530.2|10528.6|10525.8|19
1652427830000|2022-05-13 07:43:50|10528.5|10525.7|10529.6|10526.8|10530.4|10527.6|10527.9|10525.1|12
1652427840000|2022-05-13 07:44:00|10528|10525.2|10528|10525.2|10532|10529.2|10527.4|10524.5|14
1652427850000|2022-05-13 07:44:10|10527.6|10524.8|10520|10517.2|10527.6|10524.8|10520|10517.2|96
1652427860000|2022-05-13 07:44:20|10520.1|10517.3|10522|10519.2|10524.5|10521.2|10517.4|10514|109
1652427870000|2022-05-13 07:44:30|10521.8|10519|10524|10521.2|10525.1|10521.6|10520.4|10517.6|13
1652427880000|2022-05-13 07:44:40|10524.1|10521.3|10525|10522.2|10528.5|10525.7|10524|10521.2|21
1652427890000|2022-05-13 07:44:50|10524.8|10522|10526|10523.2|10527.1|10523.6|10524|10520.7|10
1652427900000|2022-05-13 07:45:00|10526.5|10523.7|10531|10528.2|10531.9|10529.1|10523.5|10520.7|27
1652427910000|2022-05-13 07:45:10|10532|10529.2|10529.7|10525.7|10533|10530.2|10529|10525.7|22
1652427920000|2022-05-13 07:45:20|10529.3|10525.3|10533.8|10531|10534|10531.2|10528|10525.2|27
1652427930000|2022-05-13 07:45:30|10533|10530.2|10535.9|10533.1|10536|10533.2|10533|10529.7|15
1652427940000|2022-05-13 07:45:40|10535.4|10532.6|10544.5|10541.7|10545|10542.2|10535.4|10532.6|57
1652427950000|2022-05-13 07:45:50|10545|10542.2|10545.6|10542.8|10546.1|10543.2|10544.4|10541.2|22
1652427960000|2022-05-13 07:46:00|10546|10543.2|10549.4|10546.6|10550|10547.2|10546|10543.2|18
1652427970000|2022-05-13 07:46:10|10550|10547.2|10548.1|10545.3|10553.7|10549.9|10547.5|10544.7|55
1652427980000|2022-05-13 07:46:20|10549|10546.2|10547.5|10544.7|10552.1|10548.8|10547.5|10544.7|16
1652427990000|2022-05-13 07:46:30|10547.6|10544.8|10546|10543.2|10549|10546.2|10545.9|10543.1|18
1652428000000|2022-05-13 07:46:40|10545.4|10542.6|10550|10547.2|10551.1|10548.2|10542.5|10539.7|24
1652428010000|2022-05-13 07:46:50|10549.9|10547.1|10549|10546.2|10551.4|10548.6|10549|10545.7|13
1652428020000|2022-05-13 07:47:00|10551.5|10547.5|10550.5|10547.7|10551.5|10548.2|10549|10545.7|10
1652428030000|2022-05-13 07:47:10|10550.4|10547.6|10553|10550.2|10553.5|10550.7|10550|10547.2|14
1652428040000|2022-05-13 07:47:20|10552.5|10549.7|10551|10548.2|10555|10552.2|10551|10548.2|36
1652428050000|2022-05-13 07:47:30|10551.5|10548.7|10551|10548.2|10552.5|10549.2|10550.7|10547.9|8
1652428060000|2022-05-13 07:47:40|10550.5|10547.7|10553|10550.2|10556.5|10553.7|10550.5|10547.7|13
1652428070000|2022-05-13 07:47:50|10552.9|10550.1|10553.6|10550.8|10554.5|10551.7|10552|10549.2|4
1652428080000|2022-05-13 07:48:00|10553.4|10550.6|10554.8|10552|10555.5|10552.6|10552.6|10549.8|74
1652428090000|2022-05-13 07:48:10|10554.4|10551.6|10553.6|10550.8|10554.4|10551.6|10551.1|10548.3|66
1652428100000|2022-05-13 07:48:20|10553.5|10550.7|10549.4|10546.6|10553.5|10550.7|10549.3|10546.1|62
1652428110000|2022-05-13 07:48:30|10549.3|10546.5|10549.5|10545.5|10549.5|10546.6|10548.4|10545.5|8
1652428120000|2022-05-13 07:48:40|10548.4|10545.6|10547.8|10545|10552.5|10549|10547.8|10544.9|65
1652428130000|2022-05-13 07:48:50|10547.7|10544.9|10549.8|10547|10550.2|10547.4|10546.4|10543.6|19
1652428140000|2022-05-13 07:49:00|10549.4|10546.6|10553.3|10550.5|10553.3|10550.5|10548.8|10546|20
1652428150000|2022-05-13 07:49:10|10553.2|10550.4|10551.2|10548.4|10553.2|10550.4|10550.6|10547.8|18
1652428160000|2022-05-13 07:49:20|10550.7|10547.9|10542.4|10539.6|10551.2|10548.4|10538.2|10534.9|68
1652428170000|2022-05-13 07:49:30|10542|10539.2|10544.2|10541.4|10544.2|10541.4|10541.4|10538.1|7
1652428180000|2022-05-13 07:49:40|10544.4|10541.6|10543.2|10540.4|10546.3|10543|10543.2|10540.4|12
1652428190000|2022-05-13 07:49:50|10542.8|10540|10546.8|10544|10546.8|10544|10540.8|10538|14
1652428200000|2022-05-13 07:50:00|10547.8|10545|10548.4|10545.6|10551.5|10548|10547.8|10545|18
1652428210000|2022-05-13 07:50:10|10548.9|10544.9|10550.4|10547.6|10550.4|10547.6|10546.4|10543.6|14
1652428220000|2022-05-13 07:50:20|10550.2|10547.4|10549.5|10545.5|10550.2|10547.4|10548.4|10545.1|4
1652428230000|2022-05-13 07:50:30|10548.4|10545.6|10547.4|10544.6|10549.4|10546.6|10547.4|10544.6|3
1652428240000|2022-05-13 07:50:40|10547.7|10544.9|10543.8|10541|10549.4|10546.6|10543.2|10540.4|24
1652428250000|2022-05-13 07:50:50|10543.7|10540.9|10545.6|10542.8|10545.6|10542.8|10541.8|10538.9|14
1652428260000|2022-05-13 07:51:00|10546.4|10543.6|10550.4|10547.6|10551.9|10548.6|10545.6|10542.5|10
1652428270000|2022-05-13 07:51:10|10550|10547.2|10552.4|10549.6|10552.9|10550.1|10550|10547.2|2
1652428280000|2022-05-13 07:51:20|10552.9|10550.1|10554.4|10551.6|10554.4|10551.6|10552.4|10549.6|9
1652428290000|2022-05-13 07:51:30|10553.9|10551.1|10558|10555.2|10558.1|10555.2|10553.9|10551.1|49
1652428300000|2022-05-13 07:51:40|10557.4|10554.6|10564|10561.2|10565.3|10562.5|10557.2|10554.4|45
1652428310000|2022-05-13 07:51:50|10564.7|10561.9|10563.4|10560.6|10567.1|10564|10562.4|10559.6|25
1652428320000|2022-05-13 07:52:00|10564|10561.2|10567.4|10564.6|10567.5|10564.6|10564|10561.2|16
1652428330000|2022-05-13 07:52:10|10566.4|10563.6|10569.5|10565.5|10571|10568.2|10566.4|10563.6|30
1652428340000|2022-05-13 07:52:20|10568.8|10566|10564.4|10561.6|10568.8|10566|10564.4|10561.6|22
1652428350000|2022-05-13 07:52:30|10564.5|10560.5|10568|10565.2|10568.4|10565.6|10563.4|10560.5|19
1652428360000|2022-05-13 07:52:40|10568.2|10565.4|10570.4|10567.6|10570.9|10567.6|10568.2|10565.4|14
1652428370000|2022-05-13 07:52:50|10570.2|10567.4|10567.4|10564.6|10570.2|10567.4|10567.4|10564.6|13
1652428380000|2022-05-13 07:53:00|10567.8|10565|10565.4|10562.6|10570.1|10567.3|10565.4|10562.6|13
1652428390000|2022-05-13 07:53:10|10563.9|10561.1|10557.4|10554.6|10564.4|10561.6|10557.4|10554.6|10
1652428400000|2022-05-13 07:53:20|10557|10554.2|10565.4|10562.6|10565.4|10562.6|10556.4|10553.6|14
1652428410000|2022-05-13 07:53:30|10565.9|10561.9|10560.8|10558|10567|10564.2|10560.8|10558|19
1652428420000|2022-05-13 07:53:40|10561|10558.2|10561.4|10558.6|10562.1|10559.2|10561|10558.1|3
1652428430000|2022-05-13 07:53:50|10561.2|10558.4|10557.8|10555|10561.9|10558.6|10557.8|10555|3
1652428440000|2022-05-13 07:54:00|10558.3|10555.5|10558|10555.2|10558.5|10555.6|10557.3|10553.3|10
1652428450000|2022-05-13 07:54:10|10558.1|10555.3|10555.8|10553|10560.4|10557.6|10555.8|10553|17
1652428460000|2022-05-13 07:54:20|10555.9|10553.1|10554.8|10552|10556.8|10554|10552.9|10550.1|6
1652428470000|2022-05-13 07:54:30|10553.4|10550.6|10553.5|10549.5|10554.1|10551.1|10551.3|10548.5|10
1652428480000|2022-05-13 07:54:40|10552.3|10549.7|10554.4|10551.6|10554.5|10551.6|10552.3|10549.1|2
1652428490000|2022-05-13 07:54:50|10555.5|10552.7|10554|10551.2|10555.9|10552.7|10552.8|10550|5
1652428500000|2022-05-13 07:55:00|10554.4|10551.6|10563.5|10559.5|10566.3|10563.2|10554.4|10551.6|315
1652428510000|2022-05-13 07:55:10|10564.4|10561.6|10563.8|10561|10566.5|10563.2|10563.4|10560.6|49
1652428520000|2022-05-13 07:55:20|10563.5|10560.7|10563.1|10559.1|10564.5|10561.7|10560.7|10557.9|32
1652428530000|2022-05-13 07:55:30|10563.5|10559.5|10563|10560.2|10563.5|10560.2|10561.5|10558.7|9
1652428540000|2022-05-13 07:55:40|10562.5|10559.7|10560.1|10557.3|10562.7|10559.9|10559.5|10556.1|7
1652428550000|2022-05-13 07:55:50|10562.5|10559.7|10562|10559.2|10563.5|10560.7|10562|10559.2|4
1652428560000|2022-05-13 07:56:00|10560.5|10557.7|10552.8|10550|10563.6|10560.2|10552.4|10549.5|25
1652428570000|2022-05-13 07:56:10|10552.4|10549.6|10551.5|10548.7|10557.5|10554.7|10551|10548.2|56
1652428580000|2022-05-13 07:56:20|10550.5|10547.7|10550.4|10547.6|10552|10549.2|10550.4|10547.6|4
1652428590000|2022-05-13 07:56:30|10550.9|10548.1|10553.9|10551.1|10555.3|10552.1|10550.9|10548.1|16
1652428600000|2022-05-13 07:56:40|10554.9|10552.1|10559.5|10556.7|10559.6|10556.7|10554.9|10552.1|9
1652428610000|2022-05-13 07:56:50|10560|10556|10557.4|10554.6|10562.4|10559.6|10556.4|10553.6|26
1652428620000|2022-05-13 07:57:00|10556.9|10554.1|10561.9|10559.1|10561.9|10559.1|10556.9|10554.1|5
1652428630000|2022-05-13 07:57:10|10562.9|10560.1|10562.9|10560.1|10563.9|10561.1|10560.9|10558.1|11
1652428640000|2022-05-13 07:57:20|10563|10559|10563.9|10561.1|10564.9|10562.1|10561.9|10559|27
1652428650000|2022-05-13 07:57:30|10563.5|10560.7|10555.9|10553.1|10564|10560.7|10554.7|10551.9|24
1652428660000|2022-05-13 07:57:40|10556.8|10554|10554.9|10552.1|10558.6|10555.1|10554.9|10552.1|5
1652428670000|2022-05-13 07:57:50|10553.9|10551.1|10552.6|10548.6|10554.9|10552.1|10551.9|10548.6|5
1652428680000|2022-05-13 07:58:00|10552.5|10549.7|10556.5|10553.7|10557|10554.1|10552.5|10549.6|12
1652428690000|2022-05-13 07:58:10|10557|10553|10559.9|10557.1|10560.6|10557.5|10555.9|10553|11
1652428700000|2022-05-13 07:58:20|10560.4|10557.6|10559.5|10556.7|10561|10558.1|10558.9|10556.1|2
1652428710000|2022-05-13 07:58:30|10559.9|10557.1|10557.9|10555.1|10560.4|10557.6|10557.9|10555.1|1
1652428720000|2022-05-13 07:58:40|10557.5|10554.7|10561.1|10558.3|10561.2|10558.3|10557.5|10554.7|10
1652428730000|2022-05-13 07:58:50|10561.2|10558.4|10561.5|10558.7|10562|10559.1|10556.9|10554.1|9
1652428740000|2022-05-13 07:59:00|10561.8|10559|10563|10560.2|10563.5|10560.7|10559.3|10556.5|28
1652428750000|2022-05-13 07:59:10|10562.8|10560|10561.9|10559.1|10563|10560|10561.3|10558.5|6
1652428760000|2022-05-13 07:59:20|10561.8|10559|10557.3|10554.5|10561.8|10559|10557.3|10554.5|5
1652428770000|2022-05-13 07:59:30|10557.7|10554.9|10556.9|10554.1|10564|10560.7|10554.4|10551.6|19
1652428780000|2022-05-13 07:59:40|10558|10555.2|10556.9|10554.1|10558.9|10556.1|10554.4|10551|11
1652428790000|2022-05-13 07:59:50|10557.6|10553.6|10556.4|10553.6|10557.6|10554.1|10555.5|10552.6|7
1652428800000|2022-05-13 08:00:00|10558.4|10555.6|10556.3|10552.3|10559.8|10557|10554.9|10552|33
1652428810000|2022-05-13 08:00:10|10554.9|10552.1|10553.9|10551.1|10556.4|10553.1|10552.9|10550.1|10
1652428820000|2022-05-13 08:00:20|10552.8|10550|10552.7|10549.9|10553.9|10551.1|10552.7|10549.9|12
1652428830000|2022-05-13 08:00:30|10553.4|10549.4|10560.9|10558.1|10561|10558.1|10551.9|10548.6|28
1652428840000|2022-05-13 08:00:40|10561.9|10559.1|10560.9|10558.1|10564.4|10560.4|10559.9|10557.1|16
1652428850000|2022-05-13 08:00:50|10560|10557.2|10561.9|10559.1|10561.9|10559.1|10559.9|10557.1|4
1652428860000|2022-05-13 08:01:00|10563.4|10560.6|10562.9|10560.1|10565|10561.1|10562.9|10560.1|5
1652428870000|2022-05-13 08:01:10|10563.8|10561|10563.3|10560.5|10563.8|10561|10561.9|10559.1|6
1652428880000|2022-05-13 08:01:20|10562.5|10559.7|10557.5|10554.7|10563|10559.7|10555.9|10553.1|7
1652428890000|2022-05-13 08:01:30|10557.1|10554.3|10556.9|10554.1|10557.4|10554.6|10553.5|10550|12
1652428900000|2022-05-13 08:01:40|10556.8|10554|10558.5|10555.7|10559.5|10556.7|10556.8|10553.4|14
1652428910000|2022-05-13 08:01:50|10558.9|10556.1|10555|10552.2|10559.4|10556.1|10551.7|10548.6|77
1652428920000|2022-05-13 08:02:00|10555.5|10552.7|10557.5|10554.7|10558|10554.7|10554.5|10551.7|3
1652428930000|2022-05-13 08:02:10|10558.4|10555.6|10558.9|10556.1|10558.9|10556.1|10555.9|10553.1|7
1652428940000|2022-05-13 08:02:20|10559.4|10556.6|10554.5|10551.7|10559.4|10556.6|10552.9|10550|29
1652428950000|2022-05-13 08:02:30|10554.9|10552.1|10554.5|10551.7|10555.9|10553.1|10554.5|10551.5|2
1652428960000|2022-05-13 08:02:40|10554.4|10551.6|10552.5|10549.7|10554.4|10551.6|10551|10548.2|6
1652428970000|2022-05-13 08:02:50|10552.4|10549.6|10548.9|10546.1|10552.4|10549.6|10548.9|10546.1|15
1652428980000|2022-05-13 08:03:00|10548.5|10545.7|10545.8|10541.8|10549.6|10546.1|10544.5|10541.7|42
1652428990000|2022-05-13 08:03:10|10545.1|10542.3|10540.9|10538.1|10545.8|10542.3|10539.9|10537.1|51
1652429000000|2022-05-13 08:03:20|10541.1|10538.3|10543.5|10540.7|10543.6|10540.7|10540.9|10537.6|17
1652429010000|2022-05-13 08:03:30|10543.9|10541.1|10544|10541.2|10544.2|10541.2|10543|10540.2|2
1652429020000|2022-05-13 08:03:40|10543.7|10540.9|10548.1|10545.3|10548.1|10545.3|10543.1|10539.8|16
1652429030000|2022-05-13 08:03:50|10547.6|10544.8|10548.2|10544.2|10551.5|10548.7|10547.1|10544.2|38
1652429040000|2022-05-13 08:04:00|10547.7|10544.9|10553.1|10550.3|10553.1|10550.3|10547.7|10544.9|15
1652429050000|2022-05-13 08:04:10|10554.6|10551.8|10556.1|10553.3|10556.8|10553.4|10554.1|10551.3|25
1652429060000|2022-05-13 08:04:20|10556.2|10553.4|10562.2|10559.4|10562.6|10559.4|10556.1|10553.3|22
1652429070000|2022-05-13 08:04:30|10562.1|10559.3|10562.6|10559.8|10564.1|10561.3|10561.7|10558.6|17
1652429080000|2022-05-13 08:04:40|10563.1|10560.3|10565.7|10562.9|10566.1|10563.3|10563.1|10559.2|21
1652429090000|2022-05-13 08:04:50|10566.6|10563.8|10568|10565.2|10568.1|10565.3|10566.1|10562.8|22
1652429100000|2022-05-13 08:05:00|10567.6|10564.8|10573.6|10570.8|10576.8|10573.9|10567.1|10564.3|80
1652429110000|2022-05-13 08:05:10|10573.1|10570.3|10574.7|10571.9|10576.2|10573.4|10573.1|10570.3|18
1652429120000|2022-05-13 08:05:20|10575.7|10572.9|10578.6|10575.8|10579|10576.2|10574.7|10571.9|30
1652429130000|2022-05-13 08:05:30|10579.1|10576.3|10582.2|10578.2|10582.2|10578.3|10578.5|10575.6|26
1652429140000|2022-05-13 08:05:40|10581.1|10578.3|10579.5|10576.7|10581.5|10578.7|10578.9|10576.1|14
1652429150000|2022-05-13 08:05:50|10580|10576|10576.5|10573.7|10580|10576.3|10575.4|10572.6|25
1652429160000|2022-05-13 08:06:00|10577|10573|10570.9|10568.1|10577|10573.7|10570.9|10568.1|18
1652429170000|2022-05-13 08:06:10|10574.3|10571.5|10576.5|10573.7|10580|10576.5|10574.3|10571.4|14
1652429180000|2022-05-13 08:06:20|10576.9|10574.1|10576.9|10574.1|10577.4|10574.1|10576.1|10573.3|5
1652429190000|2022-05-13 08:06:30|10576.4|10573.6|10577.3|10574.5|10577.4|10574.6|10575.4|10572.6|4
1652429200000|2022-05-13 08:06:40|10576.9|10574.1|10580.9|10578.1|10582|10579.1|10575.9|10572.6|9
1652429210000|2022-05-13 08:06:50|10581.1|10578.3|10579.3|10576.5|10582.6|10579.7|10578.9|10575.6|8
1652429220000|2022-05-13 08:07:00|10579.5|10576.7|10579.9|10577.1|10580.9|10578.1|10578.9|10576|8
1652429230000|2022-05-13 08:07:10|10579|10576.2|10579.9|10577.1|10582.4|10579.6|10576.9|10574.1|29
1652429240000|2022-05-13 08:07:20|10579.7|10576.9|10578.9|10576.1|10581.6|10578.5|10578.4|10575.6|19
1652429250000|2022-05-13 08:07:30|10580.1|10577.3|10575.9|10573.1|10580.4|10577.6|10574.5|10571.7|22
1652429260000|2022-05-13 08:07:40|10576.1|10573.3|10579|10575|10579|10576.1|10576.1|10573.3|13
1652429270000|2022-05-13 08:07:50|10577.9|10575.1|10576.9|10574.1|10577.9|10575.1|10574.9|10572.1|8
1652429280000|2022-05-13 08:08:00|10576.6|10572.6|10572.9|10570.1|10576.6|10573.1|10572.9|10570.1|10
1652429290000|2022-05-13 08:08:10|10573.4|10570.6|10575.9|10573.1|10577|10573.1|10573.4|10570.6|5
1652429300000|2022-05-13 08:08:20|10575.4|10572.6|10571.9|10569.1|10576.5|10573.7|10571.9|10569.1|10
1652429310000|2022-05-13 08:08:30|10572.4|10569.6|10561.9|10559.1|10572.9|10570.1|10561.9|10559.1|85
1652429320000|2022-05-13 08:08:40|10562.6|10559.8|10557.1|10554.3|10564.5|10561.7|10555.9|10553.1|113
1652429330000|2022-05-13 08:08:50|10557.7|10554.9|10557.8|10553.8|10558.6|10555.3|10555.5|10552.2|14
1652429340000|2022-05-13 08:09:00|10557.3|10554.5|10552.5|10549.7|10558|10554.7|10551.7|10547.8|27
1652429350000|2022-05-13 08:09:10|10552.1|10549.3|10541.5|10538.7|10552.1|10549.3|10541.5|10538.7|88
1652429360000|2022-05-13 08:09:20|10541.1|10538.3|10544.2|10541.4|10545.1|10542.3|10541.1|10538.3|17
1652429370000|2022-05-13 08:09:30|10544.3|10541.5|10537.6|10534.8|10545.1|10542.3|10537.1|10534.3|61
1652429380000|2022-05-13 08:09:40|10537.5|10534.7|10539.1|10536.3|10540.1|10537.3|10536.1|10532.8|26
1652429390000|2022-05-13 08:09:50|10540.5|10537.7|10540.7|10537.9|10540.8|10537.9|10540.1|10536.8|15
1652429400000|2022-05-13 08:10:00|10543.1|10540.3|10542.6|10539.8|10544.7|10541.3|10542.1|10539.2|15
1652429410000|2022-05-13 08:10:10|10543.1|10540.3|10546.1|10543.3|10548.8|10545.3|10543.1|10540.2|13
1652429420000|2022-05-13 08:10:20|10547.7|10544.9|10546.1|10543.3|10547.8|10544.9|10543.5|10540.7|35
1652429430000|2022-05-13 08:10:30|10545.9|10543.1|10543.1|10540.3|10546.1|10543.3|10540.1|10537.3|33
1652429440000|2022-05-13 08:10:40|10544.6|10540.6|10544.6|10541.8|10544.6|10541.8|10543.1|10540.2|9
1652429450000|2022-05-13 08:10:50|10544.1|10541.3|10541.1|10538.3|10544.6|10541.3|10539|10536.2|13
1652429460000|2022-05-13 08:11:00|10541.6|10537.6|10532.9|10530.1|10541.6|10537.6|10530.3|10527|46
1652429470000|2022-05-13 08:11:10|10533.5|10530.7|10533.5|10530.7|10534|10530.7|10532.9|10529.6|20
1652429480000|2022-05-13 08:11:20|10533.3|10530.5|10527.5|10524.7|10533.3|10530.5|10527.4|10524.6|28
1652429490000|2022-05-13 08:11:30|10529.1|10526.3|10523.9|10521.1|10529.5|10526.7|10523.9|10521|62
1652429500000|2022-05-13 08:11:40|10524.6|10520.6|10526.9|10524.1|10527.4|10524.1|10523.3|10520|13
1652429510000|2022-05-13 08:11:50|10529|10525|10524.5|10521.7|10529.9|10527.1|10523.4|10520.6|34
1652429520000|2022-05-13 08:12:00|10525.9|10523.1|10514.9|10512.1|10525.9|10523.1|10512.9|10509.5|101
1652429530000|2022-05-13 08:12:10|10515.4|10511.4|10514.4|10510.4|10515.4|10512.1|10511.3|10508.2|34
1652429540000|2022-05-13 08:12:20|10514|10510|10518.4|10515.6|10518.4|10515.6|10511.9|10509|34
1652429550000|2022-05-13 08:12:30|10518|10515.2|10517.9|10515.1|10518.9|10516.1|10516.9|10514|8
1652429560000|2022-05-13 08:12:40|10518.3|10515.5|10524.9|10522.1|10525.4|10522.1|10518.3|10515.5|85
1652429570000|2022-05-13 08:12:50|10523.9|10521.1|10518.9|10516.1|10525.4|10522.6|10518.9|10516.1|26
1652429580000|2022-05-13 08:13:00|10519.4|10515.4|10520.4|10517.6|10521.9|10519.1|10517.7|10514.4|23
1652429590000|2022-05-13 08:13:10|10520.6|10517.8|10523.1|10520.3|10523.9|10521.1|10520.6|10517.6|12
1652429600000|2022-05-13 08:13:20|10523.9|10521.1|10521.9|10519.1|10523.9|10521.1|10521.3|10518.5|12
1652429610000|2022-05-13 08:13:30|10521.3|10518.5|10522.5|10519.7|10522.9|10520.1|10521.3|10518.5|9
1652429620000|2022-05-13 08:13:40|10522.1|10519.3|10523.9|10521.1|10524.9|10522.1|10522.1|10519.3|9
1652429630000|2022-05-13 08:13:50|10524.9|10522.1|10523.5|10520.7|10525.4|10522.3|10523.5|10520.6|5
1652429640000|2022-05-13 08:14:00|10524.9|10522.1|10521.3|10518.5|10525.9|10523.1|10521.3|10518.5|14
1652429650000|2022-05-13 08:14:10|10522.4|10518.4|10521.5|10518.7|10523.4|10520.5|10521.3|10518.4|7
1652429660000|2022-05-13 08:14:20|10521.9|10519.1|10526.9|10524.1|10527.3|10524.5|10521.9|10519.1|12
1652429670000|2022-05-13 08:14:30|10527.6|10523.6|10526.5|10523.7|10528.9|10526.1|10524.3|10521.5|18
1652429680000|2022-05-13 08:14:40|10528|10525.2|10522.9|10520.1|10528|10525.2|10522.8|10519.4|15
1652429690000|2022-05-13 08:14:50|10523.3|10520.5|10518.9|10516.1|10525.4|10522.1|10518.8|10515.6|24
1652429700000|2022-05-13 08:15:00|10517.4|10514.6|10516.5|10513.7|10519.4|10516.6|10514.9|10512.1|62
1652429710000|2022-05-13 08:15:10|10516.7|10513.9|10519.9|10517.1|10521|10518.1|10514.9|10511.6|22
1652429720000|2022-05-13 08:15:20|10519.4|10516.6|10519.9|10517.1|10522.9|10520.1|10517.7|10514.9|23
1652429730000|2022-05-13 08:15:30|10520.5|10517.7|10520.9|10518.1|10521.9|10519.1|10519.9|10517.1|7
1652429740000|2022-05-13 08:15:40|10521.1|10518.3|10521.9|10519.1|10525|10522.1|10521.1|10518.3|5
1652429750000|2022-05-13 08:15:50|10521.4|10518.6|10520.3|10517.5|10522.4|10519.6|10520.2|10517.4|6
1652429760000|2022-05-13 08:16:00|10520.5|10517.7|10522.9|10520.1|10523.9|10521.1|10520.3|10517.5|10
1652429770000|2022-05-13 08:16:10|10522.5|10519.7|10520.6|10516.6|10522.5|10519.7|10517.9|10514.6|13
1652429780000|2022-05-13 08:16:20|10521|10517|10521.9|10519.1|10522.4|10519.6|10518.9|10516.1|10
1652429790000|2022-05-13 08:16:30|10522.1|10519.3|10523.4|10519.4|10523.9|10521.1|10522.1|10519.3|6
1652429800000|2022-05-13 08:16:40|10522.9|10520.1|10522.3|10519.5|10525.3|10522.5|10521.3|10518.5|6
1652429810000|2022-05-13 08:16:50|10522.4|10519.6|10523.9|10521.1|10523.9|10521.1|10522.3|10519.5|3
1652429820000|2022-05-13 08:17:00|10523.8|10521|10523.1|10520.3|10526.4|10523.1|10523.1|10520.3|15
1652429830000|2022-05-13 08:17:10|10522.3|10519.5|10518.9|10516.1|10523|10519.9|10518.3|10515.5|18
1652429840000|2022-05-13 08:17:20|10518.3|10515.5|10522.4|10519.6|10523.4|10520.1|10518.3|10515.5|8
1652429850000|2022-05-13 08:17:30|10521.9|10519.1|10524.9|10522.1|10525.9|10523.1|10521.9|10519.1|15
1652429860000|2022-05-13 08:17:40|10525.4|10521.4|10526.5|10523.7|10526.6|10523.7|10522.2|10519.4|13
1652429870000|2022-05-13 08:17:50|10526.9|10524.1|10530.9|10528.1|10531.4|10528.6|10526.9|10524.1|21
1652429880000|2022-05-13 08:18:00|10531|10527|10530.9|10528.1|10533.9|10531.1|10529.9|10526.6|36
1652429890000|2022-05-13 08:18:10|10531.6|10527.6|10533.6|10529.6|10535|10531.8|10529.7|10526.9|12
1652429900000|2022-05-13 08:18:20|10533.1|10530.3|10538.5|10535.7|10539|10536.1|10533.1|10530.3|46
1652429910000|2022-05-13 08:18:30|10538|10535.2|10537.6|10533.6|10542.6|10539.2|10536.5|10533.6|19
1652429920000|2022-05-13 08:18:40|10537.1|10534.3|10536.5|10533.7|10537.1|10534.3|10536.1|10533.3|6
1652429930000|2022-05-13 08:18:50|10536.1|10533.3|10534.5|10531.7|10536.6|10533.7|10533.5|10530.6|25
1652429940000|2022-05-13 08:19:00|10533|10530.2|10534.6|10530.6|10534.6|10531.7|10531|10528.2|20
1652429950000|2022-05-13 08:19:10|10534.7|10530.7|10536.5|10533.7|10537.5|10534.7|10534|10530.7|12
1652429960000|2022-05-13 08:19:20|10537|10534.2|10536.9|10534.1|10538|10535.2|10531.9|10528.6|11
1652429970000|2022-05-13 08:19:30|10537.6|10533.6|10541.4|10538.6|10541.4|10538.6|10536.9|10533.6|8
1652429980000|2022-05-13 08:19:40|10541.5|10538.7|10542.9|10540.1|10544.6|10541.1|10541.4|10538.6|11
1652429990000|2022-05-13 08:19:50|10543|10540.2|10544.9|10542.1|10545.4|10542.6|10543|10540|5
1652430000000|2022-05-13 08:20:00|10544.8|10542|10541.9|10539.1|10544.9|10542.1|10541.9|10539.1|8
1652430010000|2022-05-13 08:20:10|10542.5|10539.7|10545.6|10541.6|10545.6|10542.2|10542.5|10539.7|12
1652430020000|2022-05-13 08:20:20|10545|10542.2|10539.5|10536.7|10546.6|10543.2|10537.5|10534.1|19
1652430030000|2022-05-13 08:20:30|10539.6|10536.8|10528.9|10526.1|10540.7|10537.2|10527.9|10525.1|36
1652430040000|2022-05-13 08:20:40|10529.5|10526.7|10533.1|10529.1|10533.4|10530.2|10527.4|10524.6|12
1652430050000|2022-05-13 08:20:50|10533|10530.2|10535|10532.2|10536.1|10533.2|10532|10529.1|12
1652430060000|2022-05-13 08:21:00|10535.2|10532.4|10534.4|10531.6|10537.9|10535.1|10534.4|10531.6|9
1652430070000|2022-05-13 08:21:10|10533.9|10531.1|10532.4|10529.6|10533.9|10531.1|10532.4|10529.5|3
1652430080000|2022-05-13 08:21:20|10532.5|10529.7|10532.4|10529.6|10533.5|10530.2|10532.4|10529.1|7
1652430090000|2022-05-13 08:21:30|10530.9|10528.1|10531|10528.2|10533.5|10530.2|10530|10527.1|13
1652430100000|2022-05-13 08:21:40|10530.9|10528.1|10529.4|10526.6|10531.5|10528.2|10529|10526.2|10
1652430110000|2022-05-13 08:21:50|10529|10526.2|10526|10523.2|10529|10526.2|10525.4|10522.1|10
1652430120000|2022-05-13 08:22:00|10527|10524.2|10523.4|10520.6|10527.1|10524.2|10522.4|10519.5|20
1652430130000|2022-05-13 08:22:10|10523.3|10520.5|10526|10523.2|10527|10524.2|10518.4|10515.1|26
1652430140000|2022-05-13 08:22:20|10527|10524.2|10526|10523.2|10530.5|10527.2|10526|10523.2|19
1652430150000|2022-05-13 08:22:30|10526.1|10522.1|10526|10523.2|10527.5|10524.6|10525|10521.5|9
1652430160000|2022-05-13 08:22:40|10525.4|10522.6|10525.6|10522.8|10525.6|10522.8|10525.4|10522.6|1
1652430170000|2022-05-13 08:22:50|10527|10524.2|10529|10526.2|10529.7|10526.2|10526|10523.2|4
1652430180000|2022-05-13 08:23:00|10528.9|10526.1|10529|10526.2|10530|10527.2|10527.5|10524.7|8
1652430190000|2022-05-13 08:23:10|10530|10527.2|10528.4|10525.6|10532|10529.2|10528|10525.2|4
1652430200000|2022-05-13 08:23:20|10527.5|10524.7|10527.5|10524.7|10527.5|10524.7|10527.5|10524.7|0
1652430210000|2022-05-13 08:23:30|10527.8|10525|10531|10528.2|10531|10528.2|10527.8|10525|12
1652430220000|2022-05-13 08:23:40|10531.1|10528.3|10537|10534.2|10537|10534.2|10531.1|10528.3|24
1652430230000|2022-05-13 08:23:50|10537.7|10533.7|10537|10534.2|10538.4|10535.6|10533|10529.1|38
1652430240000|2022-05-13 08:24:00|10536.8|10534|10538|10535.2|10538|10535.2|10536|10533.2|15
1652430250000|2022-05-13 08:24:10|10537.8|10535|10530|10527.2|10537.8|10535|10528.9|10526.1|18
1652430260000|2022-05-13 08:24:20|10530.5|10527.7|10526|10523.2|10532|10529.2|10524.6|10520.7|20
1652430270000|2022-05-13 08:24:30|10526.7|10522.7|10529|10526.2|10531.1|10527.8|10525.5|10522.5|16
1652430280000|2022-05-13 08:24:40|10529.1|10525.1|10519.1|10515.1|10529.1|10525.2|10518.4|10515.1|34
1652430290000|2022-05-13 08:24:50|10520.1|10516.1|10516.1|10512.1|10520.1|10516.6|10514.5|10511.7|35
1652430300000|2022-05-13 08:25:00|10515|10512.2|10518.6|10515.8|10518.6|10515.8|10513.7|10510.9|53
1652430310000|2022-05-13 08:25:10|10518.4|10515.6|10518.1|10514.1|10520|10517.2|10517.4|10514.1|16
1652430320000|2022-05-13 08:25:20|10517.6|10514.8|10515|10512.2|10519.5|10516.2|10515|10512.2|27
1652430330000|2022-05-13 08:25:30|10515.6|10512.8|10521|10518.2|10521|10518.2|10515.6|10512.5|21
1652430340000|2022-05-13 08:25:40|10520.8|10518|10524.5|10520.5|10524.5|10521.2|10520.4|10517.5|1
1652430350000|2022-05-13 08:25:50|10524|10521.2|10517.2|10514.4|10524|10521.2|10517|10514.2|11
1652430360000|2022-05-13 08:26:00|10518|10515.2|10519|10516.2|10520.1|10516.2|10515|10511.7|22
1652430370000|2022-05-13 08:26:10|10518.6|10515.8|10520|10517.2|10521.5|10518.7|10518|10515.1|11
1652430380000|2022-05-13 08:26:20|10519.4|10516.6|10520|10517.2|10520.7|10517.8|10518|10514.9|3
1652430390000|2022-05-13 08:26:30|10520.5|10517.7|10521.1|10517.1|10521.6|10518.8|10520|10516.7|7
1652430400000|2022-05-13 08:26:40|10520|10517.2|10508|10505.2|10520|10517.2|10505.4|10501.4|117
1652430410000|2022-05-13 08:26:50|10507.5|10504.7|10509.4|10506.6|10510.5|10507|10501.6|10498.8|99
1652430420000|2022-05-13 08:27:00|10507.2|10504.4|10503|10500.2|10508.5|10505.7|10503|10500.2|42
1652430430000|2022-05-13 08:27:10|10502|10499.2|10502|10499.2|10503.1|10499.6|10497|10493.5|84
1652430440000|2022-05-13 08:27:20|10502.7|10498.7|10505.4|10502.6|10507.5|10504.7|10502|10498.7|28
1652430450000|2022-05-13 08:27:30|10505.3|10502.5|10507|10504.2|10508.1|10504.8|10504.5|10501.7|34
1652430460000|2022-05-13 08:27:40|10508.5|10505.7|10506.1|10502.1|10509.1|10506.2|10506|10502.1|11
1652430470000|2022-05-13 08:27:50|10505.4|10502.6|10509.5|10506.7|10510|10507.2|10504|10500.7|14
1652430480000|2022-05-13 08:28:00|10509|10506.2|10506.6|10503.8|10510.5|10507.7|10504|10500.7|29
1652430490000|2022-05-13 08:28:10|10506.3|10503.5|10511.2|10508.4|10511.3|10508.4|10505|10501.6|45
1652430500000|2022-05-13 08:28:20|10511.6|10508.8|10507|10504.2|10513.7|10510|10506.5|10503.7|33
1652430510000|2022-05-13 08:28:30|10508.1|10504.1|10504.1|10500.1|10508.1|10505.2|10503.6|10500.1|32
1652430520000|2022-05-13 08:28:40|10503.7|10500.9|10507|10504.2|10508.6|10505.2|10503.7|10500.6|14
1652430530000|2022-05-13 08:28:50|10507.4|10504.6|10509.1|10505.1|10509.1|10506.2|10506|10502.7|30
1652430540000|2022-05-13 08:29:00|10507.6|10504.8|10528|10525.2|10530.1|10527.3|10507.6|10504.5|104
1652430550000|2022-05-13 08:29:10|10528.5|10525.7|10526|10523.2|10529.1|10526.2|10524|10521.2|41
1652430560000|2022-05-13 08:29:20|10525.6|10522.8|10521|10518.2|10528|10525.2|10520.6|10517.1|22
1652430570000|2022-05-13 08:29:30|10520.8|10518|10522|10519.2|10523.1|10520.2|10518.6|10515.3|33
1652430580000|2022-05-13 08:29:40|10522.7|10518.7|10538.2|10535.4|10541.7|10538.2|10519.8|10516.7|111
1652430590000|2022-05-13 08:29:50|10538.7|10534.7|10536.8|10534|10540.7|10537.4|10533.8|10530.9|44
1652430600000|2022-05-13 08:30:00|10537.2|10534.4|10552.8|10550|10557|10554.2|10537.2|10533.9|185
1652430610000|2022-05-13 08:30:10|10553|10550.2|10550.2|10547.4|10554.3|10551|10548.8|10545.3|37
1652430620000|2022-05-13 08:30:20|10550.6|10547.8|10551.2|10548.4|10553.4|10550.6|10550.2|10547.3|15
1652430630000|2022-05-13 08:30:30|10549.7|10546.9|10545.2|10542.4|10551.7|10548.2|10545.2|10542.3|37
1652430640000|2022-05-13 08:30:40|10546.5|10543.7|10550|10547.2|10551.5|10547.5|10546.5|10543.7|39
1652430650000|2022-05-13 08:30:50|10549.2|10546.4|10559.3|10556.5|10563.7|10560|10549.2|10546.4|84
1652430660000|2022-05-13 08:31:00|10559.5|10556.7|10558.7|10555.9|10567.3|10564.4|10557.4|10553.9|87
1652430670000|2022-05-13 08:31:10|10558.8|10556|10553.2|10550.4|10559.3|10556.4|10553.2|10550.4|26
1652430680000|2022-05-13 08:31:20|10553.4|10550.6|10552.2|10549.4|10555.7|10552.4|10551.2|10548.3|31
1652430690000|2022-05-13 08:31:30|10551.4|10548.6|10549.7|10546.9|10553.2|10550.4|10549.2|10546.4|13
1652430700000|2022-05-13 08:31:40|10548.7|10545.9|10551.2|10548.4|10551.2|10548.4|10548.7|10545.9|9
1652430710000|2022-05-13 08:31:50|10552.3|10548.3|10552.2|10549.4|10553.9|10550.4|10550.6|10547.8|9
1652430720000|2022-05-13 08:32:00|10552.1|10549.3|10549.2|10546.4|10552.1|10549.3|10547.7|10544.3|27
1652430730000|2022-05-13 08:32:10|10549.3|10546.5|10549.3|10545.3|10550.7|10547.3|10542.8|10540|23
1652430740000|2022-05-13 08:32:20|10548.7|10544.7|10549.2|10546.4|10552.2|10549.4|10548.7|10544.7|10
1652430750000|2022-05-13 08:32:30|10549.4|10546.6|10547.7|10544.9|10550|10547.2|10547.7|10544.9|8
1652430760000|2022-05-13 08:32:40|10546.2|10543.4|10546.2|10543.4|10546.7|10543.4|10545.6|10542.3|12
1652430770000|2022-05-13 08:32:50|10546|10543.2|10546.2|10543.4|10549.3|10545.8|10545.2|10541.9|10
1652430780000|2022-05-13 08:33:00|10547.1|10543.1|10551.4|10548.6|10552.7|10549.4|10547.1|10543.1|12
1652430790000|2022-05-13 08:33:10|10552.2|10549.4|10548.6|10545.8|10552.2|10549.4|10547.3|10544.5|9
1652430800000|2022-05-13 08:33:20|10548.2|10545.4|10551.4|10548.6|10551.4|10548.6|10548.2|10545.3|9
1652430810000|2022-05-13 08:33:30|10552.3|10548.3|10554.2|10551.4|10556.2|10553.4|10551.2|10548.3|41
1652430820000|2022-05-13 08:33:40|10554.1|10551.3|10552.2|10549.4|10554.9|10551.4|10552.2|10549.4|4
1652430830000|2022-05-13 08:33:50|10552.4|10549.6|10552.2|10549.4|10552.9|10550|10552.2|10548.9|1
1652430840000|2022-05-13 08:34:00|10552.3|10549.5|10552.8|10550|10552.9|10550|10552.2|10548.9|4
1652430850000|2022-05-13 08:34:10|10552.9|10548.9|10551|10548.2|10552.9|10550|10551|10547.9|16
1652430860000|2022-05-13 08:34:20|10550.2|10547.4|10550.2|10547.4|10550.3|10547.4|10548.2|10545.4|6
1652430870000|2022-05-13 08:34:30|10549.3|10546.5|10549.2|10546.4|10549.7|10546.8|10547.2|10544.3|6
1652430880000|2022-05-13 08:34:40|10549.7|10546.9|10555.2|10552.4|10555.2|10552.4|10549.7|10546.9|26
1652430890000|2022-05-13 08:34:50|10554.7|10551.9|10553.2|10550.4|10554.8|10552|10553.2|10549.9|5
1652430900000|2022-05-13 08:35:00|10553.9|10549.9|10557.2|10554.4|10557.2|10554.4|10553.2|10549.9|8
1652430910000|2022-05-13 08:35:10|10557.9|10553.9|10554.2|10551.4|10558.4|10555.6|10553.2|10550.4|25
1652430920000|2022-05-13 08:35:20|10555.3|10551.3|10553.2|10550.4|10555.3|10551.8|10553.2|10550.4|1
1652430930000|2022-05-13 08:35:30|10554.7|10551.9|10549|10546.2|10555.2|10552.4|10548|10544.7|57
1652430940000|2022-05-13 08:35:40|10548.6|10545.8|10550|10547.2|10551|10548.2|10547.6|10544.8|39
1652430950000|2022-05-13 08:35:50|10549.4|10546.6|10552.1|10548.1|10553.5|10550.6|10549.4|10545.4|12
1652430960000|2022-05-13 08:36:00|10551.4|10548.6|10547|10544.2|10551.5|10548.6|10543.6|10540.8|14
1652430970000|2022-05-13 08:36:10|10546|10543.2|10547|10544.2|10547.5|10544.2|10546|10543.2|5
1652430980000|2022-05-13 08:36:20|10547.6|10544.8|10546.4|10543.6|10547.6|10544.8|10546.4|10543.6|6
1652430990000|2022-05-13 08:36:30|10547.2|10544.4|10546|10543.2|10547.5|10544.7|10546|10543.2|4
1652431000000|2022-05-13 08:36:40|10544|10541.2|10542|10539.2|10544|10541.2|10542|10539.2|4
1652431010000|2022-05-13 08:36:50|10542.1|10539.3|10543|10540.2|10545.1|10542.2|10542|10539.2|8
1652431020000|2022-05-13 08:37:00|10544.1|10540.1|10540.6|10537.8|10544.1|10541.2|10540.6|10537.8|6
1652431030000|2022-05-13 08:37:10|10540.4|10537.6|10540.1|10536.1|10542|10539.2|10538.6|10535.8|21
1652431040000|2022-05-13 08:37:20|10539.5|10536.7|10544.5|10541.7|10544.5|10541.7|10539.5|10536.7|24
1652431050000|2022-05-13 08:37:30|10545.5|10542.7|10547|10544.2|10548.5|10545.2|10545.5|10542.7|24
1652431060000|2022-05-13 08:37:40|10546.6|10543.8|10547|10544.2|10547|10544.2|10543.2|10540.4|12
1652431070000|2022-05-13 08:37:50|10546|10543.2|10545.2|10542.4|10546|10543.2|10544.2|10540.9|3
1652431080000|2022-05-13 08:38:00|10545.6|10542.8|10540.6|10537.8|10546.1|10542.8|10540.6|10537.1|8
1652431090000|2022-05-13 08:38:10|10541|10538.2|10543|10540.2|10544.7|10541.2|10541|10538.2|1
1652431100000|2022-05-13 08:38:20|10543.5|10539.5|10541.6|10538.8|10543.5|10540|10538.9|10535.7|14
1652431110000|2022-05-13 08:38:30|10541.1|10538.3|10539|10536.2|10543.6|10540.8|10539|10536.2|10
1652431120000|2022-05-13 08:38:40|10539.7|10535.7|10533.4|10530.6|10539.8|10537|10533.4|10530.5|20
1652431130000|2022-05-13 08:38:50|10532|10529.2|10530.6|10527.8|10532|10529.2|10529.1|10525.7|76
1652431140000|2022-05-13 08:39:00|10530.8|10528|10531.4|10528.6|10533|10530.2|10530.8|10527.7|5
1652431150000|2022-05-13 08:39:10|10530|10527.2|10531.1|10527.1|10531.1|10527.2|10528.6|10525.8|14
1652431160000|2022-05-13 08:39:20|10530.4|10527.6|10531.6|10528.8|10532|10529.2|10529.6|10526.8|7
1652431170000|2022-05-13 08:39:30|10531.3|10528.5|10530|10527.2|10531.3|10528.5|10530|10527.2|2
1652431180000|2022-05-13 08:39:40|10529.7|10526.9|10534|10531.2|10534|10531.2|10527.6|10524.8|20
1652431190000|2022-05-13 08:39:50|10534.1|10531.3|10537|10534.2|10538|10535.2|10534|10530.7|15
1652431200000|2022-05-13 08:40:00|10536.3|10533.5|10535.6|10532.8|10537|10534.2|10535|10531.7|15
1652431210000|2022-05-13 08:40:10|10535.7|10531.7|10535|10532.2|10535.7|10532.8|10535|10531.7|4
1652431220000|2022-05-13 08:40:20|10536.1|10533.3|10540|10537.2|10541|10538.2|10535.6|10532.8|21
1652431230000|2022-05-13 08:40:30|10540.1|10536.1|10537|10534.2|10540.1|10536.2|10536.1|10531.2|8
1652431240000|2022-05-13 08:40:40|10537.7|10533.7|10533.8|10531|10538.1|10534.7|10533.8|10531|10
1652431250000|2022-05-13 08:40:50|10533|10530.2|10536|10533.2|10536|10533.2|10533|10530.2|5
1652431260000|2022-05-13 08:41:00|10535.4|10532.6|10536|10533.2|10536.5|10533.7|10533|10529.7|9
1652431270000|2022-05-13 08:41:10|10536.1|10532.1|10536|10533.2|10536.6|10533.8|10533|10530.2|4
1652431280000|2022-05-13 08:41:20|10535.8|10533|10537|10534.2|10537.5|10534.2|10535|10532.2|4
1652431290000|2022-05-13 08:41:30|10536.6|10533.8|10535|10532.2|10537.6|10534.8|10534|10531.1|16
1652431300000|2022-05-13 08:41:40|10535.6|10532.8|10539|10536.2|10539|10536.2|10535|10532.2|33
1652431310000|2022-05-13 08:41:50|10537.6|10534.8|10542|10539.2|10543|10540.2|10536|10533.2|16
1652431320000|2022-05-13 08:42:00|10542.7|10538.7|10540.6|10537.8|10542.7|10539.2|10540|10536.7|3
1652431330000|2022-05-13 08:42:10|10540.9|10538.1|10538.1|10534.1|10542.1|10539.3|10538|10534.1|50
1652431340000|2022-05-13 08:42:20|10537.4|10534.6|10540|10537.2|10540|10537.2|10535.5|10532.7|8
1652431350000|2022-05-13 08:42:30|10540.7|10536.7|10541|10538.2|10542|10539.2|10540|10536.7|4
1652431360000|2022-05-13 08:42:40|10541.7|10537.7|10546.6|10543.8|10547.6|10544.8|10541|10537.7|20
1652431370000|2022-05-13 08:42:50|10547|10544.2|10547|10544.2|10548.7|10545.8|10547|10543.7|7
1652431380000|2022-05-13 08:43:00|10545.5|10542.7|10539|10536.2|10546.6|10543.8|10539|10535.7|14
1652431390000|2022-05-13 08:43:10|10538.8|10536|10532.6|10529.8|10538.8|10536|10532|10528.9|14
1652431400000|2022-05-13 08:43:20|10532|10529.2|10530|10527.2|10532|10529.2|10528|10525.2|50
1652431410000|2022-05-13 08:43:30|10530.4|10527.6|10531.5|10528.7|10534.5|10531.2|10530.4|10527.6|11
1652431420000|2022-05-13 08:43:40|10531|10528.2|10534|10531.2|10536|10533.2|10530.7|10527.9|59
1652431430000|2022-05-13 08:43:50|10534.2|10531.4|10535|10532.2|10537.6|10534.3|10534.2|10531.4|24
1652431440000|2022-05-13 08:44:00|10535.4|10532.6|10537.6|10533.6|10541.6|10537.9|10535.4|10532.1|24
1652431450000|2022-05-13 08:44:10|10537.2|10533.2|10536.1|10533.3|10537.2|10533.4|10535.1|10532.2|1
1652431460000|2022-05-13 08:44:20|10536.6|10532.6|10540.2|10536.2|10541.8|10538.9|10534.1|10531.3|19
1652431470000|2022-05-13 08:44:30|10540.1|10537.3|10536.1|10533.3|10540.1|10537.3|10534.5|10531.2|16
1652431480000|2022-05-13 08:44:40|10535.7|10532.9|10538.3|10535.5|10538.4|10535.5|10534.6|10531.8|16
1652431490000|2022-05-13 08:44:50|10539.1|10536.3|10539.1|10536.3|10540.1|10537.3|10539.1|10536.3|2
1652431500000|2022-05-13 08:45:00|10538.5|10535.7|10542.1|10539.3|10542.1|10539.3|10535.6|10532.8|19
1652431510000|2022-05-13 08:45:10|10542.9|10540.1|10543.1|10540.3|10543.1|10540.3|10539.1|10536.2|9
1652431520000|2022-05-13 08:45:20|10543.7|10540.9|10543.7|10540.9|10545.2|10542.3|10543.1|10540.2|6
1652431530000|2022-05-13 08:45:30|10544.1|10541.3|10546.1|10543.3|10546.7|10543.9|10544.1|10541.3|4
1652431540000|2022-05-13 08:45:40|10546.6|10542.6|10551.2|10547.2|10553.1|10550.3|10545.1|10542.3|19
1652431550000|2022-05-13 08:45:50|10550.1|10547.3|10553.1|10550.3|10555.2|10552.3|10550.1|10547.3|12
1652431560000|2022-05-13 08:46:00|10552.9|10550.1|10550.1|10547.3|10554.2|10551.3|10549.1|10546.3|10
1652431570000|2022-05-13 08:46:10|10551.1|10548.3|10548.5|10545.7|10552.6|10549.3|10548.1|10545.3|16
1652431580000|2022-05-13 08:46:20|10548.1|10545.3|10548.5|10545.7|10548.6|10545.8|10548.1|10544.6|9
1652431590000|2022-05-13 08:46:30|10548.6|10545.8|10549.6|10545.6|10549.8|10547|10546.5|10543.7|12
1652431600000|2022-05-13 08:46:40|10549.1|10546.3|10555.1|10552.3|10556.6|10553.7|10549.1|10546.3|17
1652431610000|2022-05-13 08:46:50|10555.6|10552.8|10558.5|10555.7|10558.5|10555.7|10555.1|10552.3|13
1652431620000|2022-05-13 08:47:00|10558.6|10555.8|10559.5|10556.7|10560|10556.7|10556.5|10553.7|11
1652431630000|2022-05-13 08:47:10|10558.5|10555.7|10558.5|10555.7|10559.6|10556.3|10558.1|10555.2|6
1652431640000|2022-05-13 08:47:20|10558.7|10555.9|10556.3|10553.5|10560|10557.2|10556.3|10553|30
1652431650000|2022-05-13 08:47:30|10554.9|10552.1|10554.9|10552.1|10556.9|10554.1|10554.9|10551.6|11
1652431660000|2022-05-13 08:47:40|10553|10549|10553|10549|10553.9|10551.1|10549.9|10547.1|7
1652431670000|2022-05-13 08:47:50|10551.6|10547.6|10550.9|10548.1|10551.6|10548.7|10548.9|10546.1|10
1652431680000|2022-05-13 08:48:00|10551.1|10548.3|10553.9|10551.1|10554.5|10551.7|10551.1|10548.3|6
1652431690000|2022-05-13 08:48:10|10553.5|10550.7|10552.9|10550.1|10553.5|10550.7|10551.3|10548.5|3
1652431700000|2022-05-13 08:48:20|10553.5|10550.7|10552.9|10550.1|10553.5|10550.7|10552.9|10550.1|2
1652431710000|2022-05-13 08:48:30|10552.5|10549.7|10551.5|10548.7|10552.6|10549.7|10551|10548.2|0
1652431720000|2022-05-13 08:48:40|10552.1|10549.3|10556.1|10553.3|10556.5|10553.7|10552.1|10549.3|7
1652431730000|2022-05-13 08:48:50|10556.5|10553.7|10553.9|10551.1|10556.5|10553.7|10552.9|10550.1|6
1652431740000|2022-05-13 08:49:00|10553.3|10550.5|10550.9|10548.1|10553.3|10550.5|10550.9|10548.1|2
1652431750000|2022-05-13 08:49:10|10550.5|10547.7|10551.1|10548.3|10551.1|10548.3|10547.9|10544.6|91
1652431760000|2022-05-13 08:49:20|10550.3|10547.5|10550.1|10547.3|10551.1|10548.3|10549.1|10546.3|2
1652431770000|2022-05-13 08:49:30|10549.9|10547.1|10547.1|10544.3|10549.9|10547.1|10546.7|10543.8|41
1652431780000|2022-05-13 08:49:40|10547|10544.2|10548.7|10545.9|10549.2|10545.9|10546.1|10543|14
1652431790000|2022-05-13 08:49:50|10548.6|10545.8|10550.1|10547.3|10550.2|10547.3|10548.1|10545.3|3
1652431800000|2022-05-13 08:50:00|10549.5|10546.7|10548.5|10545.7|10549.5|10546.7|10548.1|10544.6|3
1652431810000|2022-05-13 08:50:10|10548.1|10545.3|10545.7|10542.9|10548.1|10545.3|10545|10541.6|2
1652431820000|2022-05-13 08:50:20|10546.2|10542.2|10544.1|10541.3|10548.1|10545.3|10544|10540.6|6
1652431830000|2022-05-13 08:50:30|10544|10541.2|10544.2|10540.2|10546.1|10543.3|10543.1|10540.2|6
1652431840000|2022-05-13 08:50:40|10543.7|10540.9|10539.1|10536.3|10543.7|10540.9|10539.1|10536.3|7
1652431850000|2022-05-13 08:50:50|10539.8|10535.8|10537.9|10535.1|10543.1|10540.3|10537.7|10534.6|128
1652431860000|2022-05-13 08:51:00|10538.1|10535.3|10534.9|10532.1|10538.9|10536.1|10531.9|10528.6|17
1652431870000|2022-05-13 08:51:10|10535.6|10531.6|10533.9|10531.1|10535.6|10532.2|10530.9|10528.1|11
1652431880000|2022-05-13 08:51:20|10532.9|10530.1|10530.9|10528.1|10533.9|10531.1|10529.9|10527.1|6
1652431890000|2022-05-13 08:51:30|10531|10528.2|10533.9|10531.1|10534.7|10531.9|10530.9|10528.1|15
1652431900000|2022-05-13 08:51:40|10533.5|10530.7|10538.9|10536.1|10538.9|10536.1|10532.9|10530.1|9
1652431910000|2022-05-13 08:51:50|10538.4|10535.6|10538.9|10536.1|10538.9|10536.1|10538.3|10535.5|1
1652431920000|2022-05-13 08:52:00|10538.7|10535.9|10539|10535|10539|10536.1|10534.5|10531.7|14
1652431930000|2022-05-13 08:52:10|10538.5|10535.7|10539.3|10536.5|10540.4|10537.3|10536.9|10534.1|23
1652431940000|2022-05-13 08:52:20|10537.9|10535.1|10536.9|10534.1|10538.9|10536.1|10535.9|10533.1|7
1652431950000|2022-05-13 08:52:30|10538|10534|10536.3|10533.5|10538.4|10535.5|10533.4|10530.6|4
1652431960000|2022-05-13 08:52:40|10536.5|10533.7|10538.9|10536.1|10538.9|10536.1|10536.5|10533.7|6
1652431970000|2022-05-13 08:52:50|10540.4|10536.4|10541.9|10539.1|10543|10539.6|10540.4|10536.4|6
1652431980000|2022-05-13 08:53:00|10542.4|10538.4|10543.9|10541.1|10544.4|10541.6|10539.9|10537.1|13
1652431990000|2022-05-13 08:53:10|10543.8|10541|10543.9|10541.1|10543.9|10541.1|10541.9|10539.1|2
1652432000000|2022-05-13 08:53:20|10544|10541.2|10542.9|10540.1|10545.3|10542.5|10541.9|10539.1|20
1652432010000|2022-05-13 08:53:30|10542.4|10539.6|10542.4|10538.4|10542.4|10539.6|10541.9|10538.4|3
1652432020000|2022-05-13 08:53:40|10541.9|10539.1|10539.9|10537.1|10542.4|10539.1|10539.9|10537.1|4
1652432030000|2022-05-13 08:53:50|10539.4|10536.6|10537.4|10534.6|10539.6|10536.7|10537.4|10534.6|3
1652432040000|2022-05-13 08:54:00|10537.5|10534.7|10533.9|10531.1|10537.6|10534.8|10533.4|10530.6|6
1652432050000|2022-05-13 08:54:10|10534.4|10530.4|10536.3|10533.5|10536.3|10533.5|10531.9|10528.6|21
1652432060000|2022-05-13 08:54:20|10535.8|10533|10534.9|10532.1|10535.9|10533.1|10534.9|10532.1|4
1652432070000|2022-05-13 08:54:30|10534.8|10532|10534.9|10532.1|10537.4|10534.6|10534.3|10531|14
1652432080000|2022-05-13 08:54:40|10534.5|10531.7|10534.9|10532.1|10536.6|10533.1|10533.9|10531|4
1652432090000|2022-05-13 08:54:50|10535.5|10532.7|10539.9|10537.1|10540.9|10538.1|10533.9|10531.1|28
1652432100000|2022-05-13 08:55:00|10539.3|10536.5|10543.9|10541.1|10545.4|10542.1|10538.9|10535.7|53
1652432110000|2022-05-13 08:55:10|10542.4|10539.6|10542.5|10539.7|10542.6|10539.8|10541.9|10538|5
1652432120000|2022-05-13 08:55:20|10542.6|10538.6|10545.1|10542.3|10545.2|10542.3|10541.9|10538.6|17
1652432130000|2022-05-13 08:55:30|10546.1|10543.3|10550|10547.2|10551.1|10548.3|10544.1|10541.3|16
1652432140000|2022-05-13 08:55:40|10550.1|10547.3|10553.1|10550.3|10555.4|10552.6|10549.1|10546.2|14
1652432150000|2022-05-13 08:55:50|10553.4|10550.6|10554.1|10551.3|10556.6|10553.3|10551.5|10548.7|36
1652432160000|2022-05-13 08:56:00|10554.9|10552.1|10557.8|10553.8|10558.6|10555.8|10554.1|10551.2|16
1652432170000|2022-05-13 08:56:10|10557.1|10554.3|10556.1|10553.3|10558.1|10555.3|10556.1|10553.3|9
1652432180000|2022-05-13 08:56:20|10555.1|10552.3|10555.6|10551.6|10555.6|10552.3|10553.6|10550.8|6
1652432190000|2022-05-13 08:56:30|10554.5|10551.7|10553.1|10550.3|10556.1|10553.3|10552.6|10549.8|8
1652432200000|2022-05-13 08:56:40|10554.2|10550.2|10552.6|10549.8|10554.2|10550.3|10552.5|10549.6|1
1652432210000|2022-05-13 08:56:50|10552.5|10549.7|10553.5|10550.7|10553.5|10550.7|10552.1|10549.3|5
1652432220000|2022-05-13 08:57:00|10552.5|10549.7|10547.9|10545.1|10552.5|10549.7|10547.9|10545.1|21
1652432230000|2022-05-13 08:57:10|10548.6|10544.6|10550.9|10548.1|10551.6|10548.7|10547.9|10544.6|10
1652432240000|2022-05-13 08:57:20|||||||||2
1652432250000|2022-05-13 08:57:30|10553|10549|10552.9|10550.1|10553.4|10550.6|10552.9|10549|17
1652432260000|2022-05-13 08:57:40|10552.3|10549.5|10546.9|10544.1|10552.3|10549.5|10544.9|10542.1|7
1652432270000|2022-05-13 08:57:50|10547.9|10545.1|10548.4|10544.4|10549.4|10546.1|10547.9|10544.4|1
1652432280000|2022-05-13 08:58:00|10547.7|10544.9|10547.9|10545.1|10547.9|10545.1|10547.5|10544.7|2
1652432290000|2022-05-13 08:58:10|10548.5|10545.7|10549.5|10546.7|10549.5|10546.7|10548.5|10545.7|8
1652432300000|2022-05-13 08:58:20|10548.9|10546.1|10549.5|10546.7|10549.5|10546.7|10548.9|10546.1|4
1652432310000|2022-05-13 08:58:30|10550|10547.2|10550.5|10547.7|10550.9|10548.1|10549.5|10546.7|0
1652432320000|2022-05-13 08:58:40|10550.6|10546.6|10552.1|10549.3|10552.6|10549.3|10549.9|10546.6|12
1652432330000|2022-05-13 08:58:50|10551.5|10548.7|10548.1|10545.3|10551.6|10548.7|10548|10545.2|7
1652432340000|2022-05-13 08:59:00|10547.7|10544.9|10548.1|10545.3|10550|10546.7|10547.7|10544.2|5
1652432350000|2022-05-13 08:59:10|10548.2|10545.4|10549.6|10546.8|10549.6|10546.8|10548.2|10545.4|0
1652432360000|2022-05-13 08:59:20|10549.5|10546.7|10549.2|10545.2|10549.5|10546.7|10548.1|10545.2|2
1652432370000|2022-05-13 08:59:30|10548.1|10545.3|10545.1|10542.3|10548.1|10545.3|10545.1|10542.3|3
1652432380000|2022-05-13 08:59:40|10544.9|10542.1|10546.1|10543.3|10547.5|10544.7|10544|10541.2|0
1652432390000|2022-05-13 08:59:50|10546.2|10542.2|10542.1|10539.3|10546.2|10542.7|10542.1|10539.3|4
1652432400000|2022-05-13 09:00:00|10542|10539.2|10540.1|10537.3|10544.6|10540.7|10540.1|10536.6|26
1652432410000|2022-05-13 09:00:10|10540.6|10536.6|10543.1|10540.3|10543.6|10540.7|10539.5|10536.6|6
1652432420000|2022-05-13 09:00:20|10543.5|10540.7|10544.1|10541.3|10545.5|10542.7|10543.5|10540.7|6
1652432430000|2022-05-13 09:00:30|10545.1|10542.3|10544.2|10540.2|10546.1|10543.3|10543.1|10539.8|7
1652432440000|2022-05-13 09:00:40|10543.1|10540.3|10544.1|10541.3|10544.1|10541.3|10543.1|10540.3|0
1652432450000|2022-05-13 09:00:50|10543.8|10539.8|10543.1|10540.3|10544.2|10540.8|10543.1|10539.8|5
1652432460000|2022-05-13 09:01:00|10544.2|10540.2|10545.1|10542.3|10547.5|10544.7|10542.5|10539.6|13
1652432470000|2022-05-13 09:01:10|10545.9|10543.1|10545.1|10542.3|10545.9|10543.1|10545.1|10542.3|2
1652432480000|2022-05-13 09:01:20|10545.6|10541.6|10547.1|10544.3|10549.1|10546.3|10545.6|10541.6|3
1652432490000|2022-05-13 09:01:30|10547.6|10544.8|10547.1|10544.3|10547.6|10544.8|10547.1|10544.3|3
1652432500000|2022-05-13 09:01:40|10546.1|10543.3|10547.7|10544.9|10547.7|10544.9|10545.1|10542.3|23
1652432510000|2022-05-13 09:01:50|10547.9|10545.1|10547.1|10544.3|10548.8|10545.3|10547.1|10544.3|4
1652432520000|2022-05-13 09:02:00|10546.3|10543.5|10543.1|10540.3|10546.3|10543.5|10543.1|10540.3|3
1652432530000|2022-05-13 09:02:10|10543.5|10540.7|10545.1|10542.3|10546.6|10543.8|10543.5|10540.7|7
1652432540000|2022-05-13 09:02:20|10545.3|10542.5|10545.9|10543.1|10546.6|10543.3|10545.1|10542.2|3
1652432550000|2022-05-13 09:02:30|10545.1|10542.3|10546.1|10543.3|10547.8|10544.3|10545.1|10542.2|6
1652432560000|2022-05-13 09:02:40|10546.2|10543.4|10544.1|10541.3|10546.2|10543.4|10544.1|10541.3|5
1652432570000|2022-05-13 09:02:50|10544.8|10542|10545.1|10542.3|10545.7|10542.9|10544.7|10541.9|2
1652432580000|2022-05-13 09:03:00|10545|10542.2|10536.1|10533.3|10545|10542.2|10533.1|10530.3|35
1652432590000|2022-05-13 09:03:10|10536.8|10532.8|10537.2|10533.2|10537.2|10534.3|10534.1|10531.3|21
1652432600000|2022-05-13 09:03:20|10537.5|10534.7|10538.1|10535.3|10538.1|10535.3|10536.1|10532.8|5
1652432610000|2022-05-13 09:03:30|10536.7|10533.9|10537.1|10534.3|10538.1|10535.3|10536.7|10533.9|0
1652432620000|2022-05-13 09:03:40|10537.6|10534.8|10536.6|10533.8|10537.8|10535|10536.6|10533.8|6
1652432630000|2022-05-13 09:03:50|10536.7|10533.9|10540.1|10537.3|10540.1|10537.3|10536.7|10533.9|1
1652432640000|2022-05-13 09:04:00|10539.9|10537.1|10538.5|10535.7|10540.2|10537.1|10538.4|10535.2|6
1652432650000|2022-05-13 09:04:10|10539.1|10535.1|10538.7|10535.9|10540.6|10537.8|10536.6|10533.8|17
1652432660000|2022-05-13 09:04:20|10538.5|10535.7|10538.1|10535.3|10538.8|10535.7|10538.1|10534.8|1
1652432670000|2022-05-13 09:04:30|10538.4|10535.6|10542.1|10539.3|10544.1|10541.3|10538.4|10535.6|18
1652432680000|2022-05-13 09:04:40|10541.9|10539.1|10543.1|10540.3|10544.1|10541.3|10540.6|10537.8|17
1652432690000|2022-05-13 09:04:50|10543.2|10539.2|10546.1|10543.3|10547.1|10544.3|10543.1|10539.2|21
1652432700000|2022-05-13 09:05:00|10546.4|10542.4|10545.1|10542.3|10546.4|10542.8|10543.1|10540.3|9
1652432710000|2022-05-13 09:05:10|10546.2|10543.4|10544.1|10541.3|10547.6|10544.8|10544.1|10540.8|16
1652432720000|2022-05-13 09:05:20|10543.9|10541.1|10541.5|10538.7|10543.9|10541.1|10541.5|10538.7|8
1652432730000|2022-05-13 09:05:30|10540.1|10537.3|10538.1|10535.3|10540.1|10537.3|10538.1|10535.3|2
1652432740000|2022-05-13 09:05:40|10538.5|10535.7|10538.1|10535.3|10538.5|10535.7|10535.1|10532.2|17
1652432750000|2022-05-13 09:05:50|10538.5|10535.7|10540.6|10537.8|10541.1|10538.3|10537.6|10534.8|11
1652432760000|2022-05-13 09:06:00|10541.1|10538.3|10543.1|10540.3|10543.6|10540.8|10539.1|10536.3|8
1652432770000|2022-05-13 09:06:10|10542.1|10539.3|10543.6|10539.6|10543.6|10540.3|10540.1|10537.3|2
1652432780000|2022-05-13 09:06:20|10543.1|10540.8|10544.6|10541.8|10544.7|10541.8|10542.1|10539.3|13
1652432790000|2022-05-13 09:06:30|10545.3|10541.3|10543.2|10540.4|10545.7|10542.8|10543.1|10539.7|2
1652432800000|2022-05-13 09:06:40|10543.6|10540.8|10544.1|10541.3|10546.6|10543.3|10543.6|10540.8|3
1652432810000|2022-05-13 09:06:50|10544|10541.2|10548.1|10545.3|10548.1|10545.3|10542.1|10539.3|10
1652432820000|2022-05-13 09:07:00|10547.1|10544.3|10546.1|10543.3|10547.6|10544.8|10545.1|10542.3|10
1652432830000|2022-05-13 09:07:10|10545.1|10542.3|10545.1|10542.3|10546.6|10543.2|10544.1|10541.3|3
1652432840000|2022-05-13 09:07:20|10544.9|10542.1|10544|10541.2|10545.6|10542.3|10544|10541.1|2
1652432850000|2022-05-13 09:07:30|10544.7|10540.7|10544|10541.2|10544.7|10541.2|10544|10540.7|0
1652432860000|2022-05-13 09:07:40|10544.2|10541.4|10544.6|10541.8|10545.1|10542.2|10542|10538.6|7
1652432870000|2022-05-13 09:07:50|10545.5|10542.7|10550|10547.2|10550|10547.2|10545|10542.2|6
1652432880000|2022-05-13 09:08:00|10548.5|10545.7|10548|10545.2|10549.5|10546.7|10547|10544.2|6
1652432890000|2022-05-13 09:08:10|10548.1|10544.1|10548|10545.2|10549|10546.2|10547.6|10544.1|5
1652432900000|2022-05-13 09:08:20|10547|10544.2|10546|10543.2|10547|10544.2|10546|10543.2|2
1652432910000|2022-05-13 09:08:30|10546.6|10543.8|10550|10547.2|10550|10547.2|10546|10542.7|3
1652432920000|2022-05-13 09:08:40|10549|10546.2|10550|10547.2|10551.6|10547.7|10549|10546.2|3
1652432930000|2022-05-13 09:08:50|10551|10548.2|10551|10548.2|10551.5|10548.7|10549.5|10546.7|13
1652432940000|2022-05-13 09:09:00|10551.1|10548.3|10553|10550.2|10554|10551.2|10551.1|10548.3|11
1652432950000|2022-05-13 09:09:10|10553.1|10550.3|10551.5|10548.7|10553.5|10550.7|10551.5|10548.7|8
1652432960000|2022-05-13 09:09:20|10552|10549.2|10553|10550.2|10553|10550.2|10549|10546.2|11
1652432970000|2022-05-13 09:09:30|10552.5|10549.7|10553.6|10550.8|10554.1|10551.3|10552.5|10549.7|10
1652432980000|2022-05-13 09:09:40|10554.1|10550.1|10553.6|10550.8|10554.1|10550.8|10553.6|10550.1|1
1652432990000|2022-05-13 09:09:50|10556.4|10553.6|10558|10555.2|10559.5|10556.7|10556.4|10553.6|34
1652433000000|2022-05-13 09:10:00|10557.1|10554.3|10567.2|10564.4|10567.2|10564.4|10556|10553.1|70
1652433010000|2022-05-13 09:10:10|10568.2|10565.4|10569.2|10566.4|10569.2|10566.4|10566.6|10563.8|25
1652433020000|2022-05-13 09:10:20|10568.7|10565.9|10576.2|10573.4|10576.6|10573.8|10568.1|10565.3|43
1652433030000|2022-05-13 09:10:30|10577.6|10574.8|10575.2|10572.4|10578.2|10575.4|10574.2|10571.4|52
1652433040000|2022-05-13 09:10:40|10575.9|10571.9|10575.8|10573|10578.1|10575.3|10575.8|10571.9|29
1652433050000|2022-05-13 09:10:50|10575.3|10572.5|10575.3|10572.5|10577.3|10573.4|10574.4|10571.6|7
1652433060000|2022-05-13 09:11:00|10575.2|10572.4|10569.2|10566.4|10575.2|10572.4|10569.2|10566.4|31
1652433070000|2022-05-13 09:11:10|10569.6|10566.8|10569.2|10566.4|10569.7|10566.9|10568.2|10565.3|5
1652433080000|2022-05-13 09:11:20|10569|10566.2|10569.6|10566.8|10569.6|10566.8|10566.2|10563.4|17
1652433090000|2022-05-13 09:11:30|10569.7|10566.9|10567.2|10564.4|10569.7|10566.9|10566.2|10563.3|11
1652433100000|2022-05-13 09:11:40|10567.6|10564.8|10568.2|10565.4|10569.2|10566.4|10567.2|10564.3|5
1652433110000|2022-05-13 09:11:50|10568.1|10565.3|10574.7|10571.9|10574.8|10572|10567.2|10564.4|10
1652433120000|2022-05-13 09:12:00|10574.2|10571.4|10574.3|10571.5|10574.8|10572|10573.2|10570.4|16
1652433130000|2022-05-13 09:12:10|10573.8|10571|10578.2|10575.4|10578.2|10575.4|10573.8|10571|17
1652433140000|2022-05-13 09:12:20|10578.7|10575.9|10578.7|10575.9|10579.6|10576.8|10577.2|10574.4|8
1652433150000|2022-05-13 09:12:30|10579.2|10576.4|10577.8|10575|10580.3|10577.5|10577.8|10574.9|20
1652433160000|2022-05-13 09:12:40|10578|10575.2|10581.4|10578.6|10582.3|10579.5|10577.8|10574.9|17
1652433170000|2022-05-13 09:12:50|10581.8|10579|10579.9|10577.1|10581.9|10579.1|10579.9|10577.1|10
1652433180000|2022-05-13 09:13:00|10580.2|10577.4|10579.2|10576.4|10580.6|10577.8|10579.2|10575.9|30
1652433190000|2022-05-13 09:13:10|10578.8|10576|10578.8|10576|10581.3|10578|10578.7|10575.9|8
1652433200000|2022-05-13 09:13:20|10578.9|10576.1|10578.3|10575.5|10579.3|10576.5|10576.3|10573.5|28
1652433210000|2022-05-13 09:13:30|10578.7|10575.9|10575.4|10572.6|10578.7|10575.9|10575.3|10572.5|8
1652433220000|2022-05-13 09:13:40|10575.3|10572.5|10584.2|10581.4|10584.4|10581.6|10575.3|10572.5|59
1652433230000|2022-05-13 09:13:50|10583.4|10580.6|10587.4|10584.6|10588.4|10585.6|10582.9|10580.1|31
1652433240000|2022-05-13 09:14:00|10588.2|10585.4|10585|10582.2|10588.2|10585.4|10583.4|10580.6|45
1652433250000|2022-05-13 09:14:10|10584.6|10581.8|10586.4|10583.6|10587.4|10584.6|10584.6|10581.8|36
1652433260000|2022-05-13 09:14:20|10585.4|10582.6|10580.4|10577.6|10585.4|10582.6|10580|10577.2|18
1652433270000|2022-05-13 09:14:30|10580.6|10577.8|10581.3|10578.5|10583.9|10580.6|10580.6|10577.8|7
1652433280000|2022-05-13 09:14:40|10581.7|10578.9|10575.8|10573|10582.4|10579.6|10575.8|10573|9
1652433290000|2022-05-13 09:14:50|10575.4|10572.6|10576.4|10573.6|10576.9|10573.6|10575.3|10572.5|13
1652433300000|2022-05-13 09:15:00|10575.2|10572.4|10569.2|10566.4|10575.2|10572.4|10568.4|10565.6|44
1652433310000|2022-05-13 09:15:10|10569|10566.2|10568.9|10564.9|10569.3|10566.5|10566.7|10563.9|33
1652433320000|2022-05-13 09:15:20|10568.8|10566|10569.8|10567|10569.8|10567|10567.2|10563.9|7
1652433330000|2022-05-13 09:15:30|10570.8|10568|10569.2|10566.4|10571.7|10568.9|10569.2|10565.3|10
1652433340000|2022-05-13 09:15:40|10569.7|10565.7|10570.2|10567.4|10570.3|10567.5|10568.2|10565.3|11
1652433350000|2022-05-13 09:15:50|10570.8|10568|10573.1|10569.1|10573.1|10569.6|10570.2|10567.4|9
1652433360000|2022-05-13 09:16:00|10573.5|10569.5|10575.2|10572.4|10577.7|10574.4|10573.2|10569.5|24
1652433370000|2022-05-13 09:16:10|10575|10572.2|10576.2|10573.4|10577.3|10574.4|10574.6|10571.8|8
1652433380000|2022-05-13 09:16:20|10575.8|10573|10574.2|10571.4|10576.3|10573.4|10574.2|10571.4|2
1652433390000|2022-05-13 09:16:30|10574.4|10571.6|10574.2|10571.4|10575|10572.2|10573.2|10570.4|1
1652433400000|2022-05-13 09:16:40|10574.3|10571.5|10575.2|10572.4|10575.7|10572.9|10572.2|10569.4|9
1652433410000|2022-05-13 09:16:50|10575|10572.2|10574.2|10571.4|10575|10572.2|10574.2|10571.4|1
1652433420000|2022-05-13 09:17:00|10574.8|10572|10578.2|10575.4|10578.2|10575.4|10572.2|10569.4|17
1652433430000|2022-05-13 09:17:10|10577.6|10574.8|10576.2|10573.4|10578.2|10575.4|10576.2|10573.4|6
1652433440000|2022-05-13 09:17:20|10577.1|10573.1|10576.2|10573.4|10577.2|10574.4|10576.2|10573.1|5
1652433450000|2022-05-13 09:17:30|10576.7|10573.9|10580.2|10577.4|10580.7|10577.9|10576.7|10573.9|11
1652433460000|2022-05-13 09:17:40|10580.7|10577.9|10580.7|10577.9|10582.6|10579.8|10580.2|10577.3|8
1652433470000|2022-05-13 09:17:50|10580.3|10577.5|10578.2|10575.4|10580.3|10577.5|10577.2|10574.4|10
1652433480000|2022-05-13 09:18:00|10578.7|10575.9|10582.2|10579.4|10583.7|10580.4|10578.7|10575.9|8
1652433490000|2022-05-13 09:18:10|10580.7|10577.9|10580.2|10577.4|10581.3|10577.9|10579.2|10576.4|14
1652433500000|2022-05-13 09:18:20|10581.2|10578.4|10583.2|10580.4|10583.6|10580.8|10581.2|10577.3|6
1652433510000|2022-05-13 09:18:30|10583.6|10580.8|10582.4|10579.6|10585.8|10583|10582.3|10578.3|24
1652433520000|2022-05-13 09:18:40|10583.2|10580.4|10582.7|10579.9|10583.2|10580.4|10582.7|10579.9|1
1652433530000|2022-05-13 09:18:50|10582.8|10580|10581.2|10578.4|10584.7|10581.4|10580.2|10577.4|8
1652433540000|2022-05-13 09:19:00|10581|10578.2|10577.2|10574.4|10581|10578.2|10577|10574.2|4
1652433550000|2022-05-13 09:19:10|10577.7|10574.9|10576.2|10573.4|10577.7|10574.9|10575.8|10573|6
1652433560000|2022-05-13 09:19:20|10576.9|10572.9|10579.2|10576.4|10580.2|10577.4|10576.9|10572.9|7
1652433570000|2022-05-13 09:19:30|10577.7|10574.9|10579.2|10576.4|10579.2|10576.4|10576.2|10572.9|11
1652433580000|2022-05-13 09:19:40|10579.4|10576.6|10578.2|10575.4|10580.2|10577.4|10578.2|10575.4|4
1652433590000|2022-05-13 09:19:50|10578.4|10575.6|10580.2|10577.4|10581.2|10578.4|10578.4|10575.6|10
1652433600000|2022-05-13 09:20:00|10580.9|10578.1|10578.2|10575.4|10581.2|10578.4|10578.2|10574.9|3
1652433610000|2022-05-13 09:20:10|10578.9|10574.9|10578.2|10575.4|10578.9|10575.5|10576.2|10573.4|6
1652433620000|2022-05-13 09:20:20|10578.4|10575.6|10579.2|10576.4|10581.7|10578.8|10578.4|10575.6|7
1652433630000|2022-05-13 09:20:30|10578.7|10575.9|10578.2|10575.4|10579.9|10576.4|10578.2|10575.4|1
1652433640000|2022-05-13 09:20:40|10578.4|10575.6|10580.2|10577.4|10581.2|10578.4|10578.4|10575.6|8
1652433650000|2022-05-13 09:20:50|10580.8|10578|10582.3|10578.3|10582.3|10579.4|10578.2|10575.3|8
1652433660000|2022-05-13 09:21:00|10582.2|10579.4|10583.2|10580.4|10584.6|10581.8|10582.2|10578.7|13
1652433670000|2022-05-13 09:21:10|10583.3|10580.5|10580.2|10577.4|10584.3|10581.4|10579.7|10576.9|8
1652433680000|2022-05-13 09:21:20|10580.1|10577.3|10582.2|10579.4|10582.3|10579.4|10578.6|10575.8|6
1652433690000|2022-05-13 09:21:30|10581.7|10578.9|10581.2|10578.4|10581.7|10578.9|10581.2|10578.4|2
1652433700000|2022-05-13 09:21:40|10580.9|10578.1|10581.3|10578.5|10582.1|10578.9|10580.2|10576.9|12
1652433710000|2022-05-13 09:21:50|10581.7|10578.9|10579.7|10576.9|10581.7|10578.9|10578.6|10575.7|8
1652433720000|2022-05-13 09:22:00|10579.8|10577|10583.2|10580.4|10583.2|10580.4|10579|10576.2|4
1652433730000|2022-05-13 09:22:10|10583.3|10579.3|10584.2|10581.4|10584.3|10581.5|10582.8|10579.3|6
1652433740000|2022-05-13 09:22:20|10584.9|10580.9|10581.6|10578.8|10585.4|10582.6|10579.2|10576.4|24
1652433750000|2022-05-13 09:22:30|10581.5|10578.7|10581.5|10578.7|10581.5|10578.7|10581.5|10578.7|1
1652433760000|2022-05-13 09:22:40|10581.1|10578.3|10581.6|10578.8|10581.6|10578.8|10581.1|10578.3|2
1652433770000|2022-05-13 09:22:50|10582|10579.2|10580.2|10577.4|10583.7|10580.4|10579.9|10577.1|14
1652433780000|2022-05-13 09:23:00|10580.7|10577.9|10579.3|10575.3|10580.7|10577.9|10576.8|10574|16
1652433790000|2022-05-13 09:23:10|10578.6|10575.8|10578.7|10575.9|10578.7|10575.9|10577.2|10574.4|6
1652433800000|2022-05-13 09:23:20|10580.6|10577.8|10585.2|10582.4|10585.2|10582.4|10580.2|10577.3|14
1652433810000|2022-05-13 09:23:30|10583.8|10581|10582.2|10579.4|10584.2|10581.4|10582.2|10579.4|10
1652433820000|2022-05-13 09:23:40|10582.9|10578.9|10581.2|10578.4|10583.2|10580.4|10581.2|10578.4|3
1652433830000|2022-05-13 09:23:50|10581.4|10578.6|10581.2|10578.4|10582.2|10579.4|10581.2|10578.4|2
1652433840000|2022-05-13 09:24:00|10580.8|10578|10581.2|10578.4|10581.2|10578.4|10577.7|10574.3|5
1652433850000|2022-05-13 09:24:10|10580.6|10577.8|10579.7|10576.9|10580.6|10577.8|10578.7|10575.9|4
1652433860000|2022-05-13 09:24:20|10579.2|10576.4|10584.6|10581.8|10584.6|10581.8|10578.7|10575.9|3
1652433870000|2022-05-13 09:24:30|10585|10582.2|10584.6|10581.8|10585.7|10582.4|10583.2|10580.4|3
1652433880000|2022-05-13 09:24:40|10584.2|10581.4|10584.2|10581.4|10584.7|10581.9|10584.1|10581.3|1
1652433890000|2022-05-13 09:24:50|10584.8|10582|10585.7|10582.9|10585.7|10582.9|10584.2|10581.4|6
1652433900000|2022-05-13 09:25:00|10584.8|10582|10578.3|10574.3|10585.7|10582.4|10578.2|10574.3|31
1652433910000|2022-05-13 09:25:10|10578.7|10574.7|10582.2|10579.4|10582.2|10579.4|10573.7|10570.9|30
1652433920000|2022-05-13 09:25:20|10582.4|10579.6|10583.2|10580.4|10585.3|10582.4|10582.4|10579.6|19
1652433930000|2022-05-13 09:25:30|10582.2|10579.4|10582.8|10580|10583.7|10580.9|10582.2|10579.4|6
1652433940000|2022-05-13 09:25:40|10582.9|10580.1|10582.7|10579.9|10583.9|10581|10582.2|10579.4|15
1652433950000|2022-05-13 09:25:50|10582.2|10579.4|10582.3|10578.3|10583.3|10580.4|10581.2|10578.3|8
1652433960000|2022-05-13 09:26:00|10581.2|10578.4|10577.7|10574.9|10581.2|10578.4|10577.2|10574.4|6
1652433970000|2022-05-13 09:26:10|10578.2|10575.4|10581.3|10578.5|10581.3|10578.5|10578.2|10575.4|6
1652433980000|2022-05-13 09:26:20|10581.2|10578.4|10581.2|10578.4|10583.7|10580.4|10580.2|10577.4|0
1652433990000|2022-05-13 09:26:30|10581.6|10578.8|10582.8|10580|10583.9|10580.9|10580.7|10577.3|19
1652434000000|2022-05-13 09:26:40|10582.9|10578.9|10580.8|10578|10582.9|10579.5|10579.2|10576.4|5
1652434010000|2022-05-13 09:26:50|10581.2|10578.4|10578.6|10575.8|10583.7|10580.4|10578.6|10575.8|8
1652434020000|2022-05-13 09:27:00|10578.2|10575.4|10578.6|10575.8|10579.2|10576.4|10578.2|10575.4|1
1652434030000|2022-05-13 09:27:10|10579.2|10576.4|10579.2|10576.4|10579.2|10576.4|10578.7|10575.9|3
1652434040000|2022-05-13 09:27:20|10579|10576.2|10578.2|10575.4|10579|10576.2|10577.7|10574.9|2
1652434050000|2022-05-13 09:27:30|10577.6|10574.8|10576.2|10573.4|10577.6|10574.8|10576.2|10573.4|2
1652434060000|2022-05-13 09:27:40|10575.7|10572.9|10579.1|10576.3|10581.2|10578.4|10575.6|10572.8|6
1652434070000|2022-05-13 09:27:50|10577.7|10574.9|10579.2|10576.4|10579.2|10576.4|10577.7|10574.9|5
1652434080000|2022-05-13 09:28:00|10579.7|10576.9|10576.2|10573.4|10579.7|10576.9|10576.2|10573.4|5
1652434090000|2022-05-13 09:28:10|10576.3|10572.3|10576.6|10573.8|10578.2|10575.4|10575.2|10572.3|16
1652434100000|2022-05-13 09:28:20|10577.1|10574.3|10574.2|10571.4|10577.2|10574.4|10573.7|10570.9|7
1652434110000|2022-05-13 09:28:30|10573.7|10570.9|10574.2|10571.4|10577|10574.2|10573.6|10570.8|16
1652434120000|2022-05-13 09:28:40|10573.6|10570.8|10576.6|10573.8|10577.7|10573.9|10572.7|10569.9|14
1652434130000|2022-05-13 09:28:50|10576.7|10573.9|10575.6|10572.8|10577.2|10574.4|10575.6|10572.8|1
1652434140000|2022-05-13 09:29:00|10574.7|10571.9|10575.1|10572.3|10575.7|10572.9|10573.6|10570.3|1
1652434150000|2022-05-13 09:29:10|10575.2|10572.4|10578.6|10575.8|10578.6|10575.8|10575.2|10572.4|2
1652434160000|2022-05-13 09:29:20|10578.2|10575.4|10567.8|10563.8|10579.6|10576.8|10567.8|10563.8|44
1652434170000|2022-05-13 09:29:30|10568.2|10564.2|10568.7|10565.9|10570.2|10567.3|10568.1|10564.1|15
1652434180000|2022-05-13 09:29:40|10569.8|10565.8|10571.2|10567.2|10571.7|10568.3|10569.1|10565.8|6
1652434190000|2022-05-13 09:29:50|10569.1|10566.3|10570.7|10566.7|10570.8|10567.9|10568.7|10565.9|5
1652434200000|2022-05-13 09:30:00|10569.1|10566.3|10567.2|10563.2|10570.7|10567.3|10565.1|10561.2|32
1652434210000|2022-05-13 09:30:10|10566.6|10563.8|10569.7|10566.9|10569.7|10566.9|10566.1|10563.3|13
1652434220000|2022-05-13 09:30:20|10569.6|10566.8|10569.7|10566.9|10571.1|10568.3|10569.1|10566.3|2
1652434230000|2022-05-13 09:30:30|10570.1|10567.3|10573.1|10570.3|10574.8|10571.9|10570.1|10567.3|19
1652434240000|2022-05-13 09:30:40|10573.7|10570.9|10572.1|10569.3|10576.2|10573.4|10572.1|10569.3|18
1652434250000|2022-05-13 09:30:50|10571.2|10568.4|10568.7|10565.9|10572.2|10568.9|10568.7|10565.9|8
1652434260000|2022-05-13 09:31:00|10568.6|10565.8|10564.6|10561.8|10568.7|10565.9|10564.6|10561.8|15
1652434270000|2022-05-13 09:31:10|10564.7|10561.9|10565.6|10562.8|10565.7|10562.9|10563.8|10561|30
1652434280000|2022-05-13 09:31:20|10565.5|10562.7|10565.6|10562.8|10565.6|10562.8|10563.1|10560.3|10
1652434290000|2022-05-13 09:31:30|10565.1|10562.3|10565.1|10562.3|10565.6|10562.3|10565|10561.6|5
1652434300000|2022-05-13 09:31:40|10564.2|10561.4|10561.6|10558.8|10564.2|10561.4|10558.1|10555.2|38
1652434310000|2022-05-13 09:31:50|10560.5|10557.6|10558.6|10555.8|10560.6|10557.7|10558.6|10555.8|11
1652434320000|2022-05-13 09:32:00|10558.7|10555.9|10559.7|10556.9|10559.7|10556.9|10558.2|10555.4|6
1652434330000|2022-05-13 09:32:10|10562.1|10559.3|10561.6|10558.8|10562.1|10559.3|10560.1|10557.3|10
1652434340000|2022-05-13 09:32:20|10561.7|10558.9|10561.6|10558.8|10561.7|10558.9|10561.6|10558.8|4
1652434350000|2022-05-13 09:32:30|10559.6|10556.8|10568.7|10565.9|10569.1|10566.3|10559.6|10556.8|25
1652434360000|2022-05-13 09:32:40|10568.6|10565.8|10566.5|10563.7|10571.4|10568.6|10566.1|10563.3|18
1652434370000|2022-05-13 09:32:50|10566.6|10563.8|10567.1|10564.3|10569.4|10566.6|10566.6|10563.8|11
1652434380000|2022-05-13 09:33:00|10567.2|10563.2|10566.7|10563.9|10567.2|10564.3|10566.1|10563.2|1
1652434390000|2022-05-13 09:33:10|10566.6|10563.8|10567.7|10564.9|10569.2|10565.9|10566.3|10563.5|10
1652434400000|2022-05-13 09:33:20|10567.3|10564.5|10568.1|10565.3|10569.6|10566.3|10567.3|10564.2|3
1652434410000|2022-05-13 09:33:30|10568.2|10564.2|10568.1|10565.3|10568.5|10565.7|10567.7|10564.2|1
1652434420000|2022-05-13 09:33:40|10568.2|10565.4|10577.1|10574.3|10578.8|10576|10568.2|10565.4|86
1652434430000|2022-05-13 09:33:50|10576.6|10573.8|10579.7|10576.9|10580.1|10577.3|10575.7|10571.8|41
1652434440000|2022-05-13 09:34:00|10579.3|10576.5|10577.7|10574.9|10579.8|10576.5|10576.7|10573.9|18
1652434450000|2022-05-13 09:34:10|10576.3|10573.5|10573.3|10570.5|10576.8|10573.5|10572.9|10570.1|11
1652434460000|2022-05-13 09:34:20|10573.4|10570.6|10572.3|10569.5|10574.9|10572.1|10572.3|10569.5|7
1652434470000|2022-05-13 09:34:30|10571.9|10569.1|10572.7|10569.9|10575.3|10572.5|10571.9|10569.1|14
1652434480000|2022-05-13 09:34:40|10572.3|10569.5|10576.1|10573.3|10576.6|10573.7|10571.3|10568.5|41
1652434490000|2022-05-13 09:34:50|10576.6|10572.6|10578.1|10575.3|10579.7|10576.3|10575.1|10571.7|9
1652434500000|2022-05-13 09:35:00|10577.7|10574.9|10574.7|10571.9|10578.2|10574.9|10574.7|10571.9|6
1652434510000|2022-05-13 09:35:10|10574.1|10571.3|10573.7|10570.9|10574.1|10571.3|10573.7|10570.9|3
1652434520000|2022-05-13 09:35:20|10574.2|10570.2|10576.1|10573.3|10576.1|10573.3|10572.7|10569.8|4
1652434530000|2022-05-13 09:35:30|10575.1|10572.3|10575.7|10572.9|10575.8|10572.9|10574.7|10571.2|3
1652434540000|2022-05-13 09:35:40|10576.1|10573.3|10574.7|10571.9|10576.1|10573.3|10573.6|10570.8|3
1652434550000|2022-05-13 09:35:50|10575.1|10572.3|10574.2|10571.4|10575.1|10572.3|10574.1|10571.3|2
1652434560000|2022-05-13 09:36:00|10574.6|10571.8|10574.6|10571.8|10575.1|10572.3|10574.1|10571.3|1
1652434570000|2022-05-13 09:36:10|10574.4|10571.6|10569.5|10566.7|10574.4|10571.6|10569.1|10566.3|25
1652434580000|2022-05-13 09:36:20|10570.2|10566.2|10568.9|10566.1|10570.2|10567.3|10566.1|10563.3|21
1652434590000|2022-05-13 09:36:30|10568.5|10565.7|10568.5|10565.7|10570.6|10567.7|10567.5|10564.2|4
1652434600000|2022-05-13 09:36:40|10568|10565.2|10567.6|10563.6|10568.1|10565.3|10566.1|10563.2|6
1652434610000|2022-05-13 09:36:50|10566.8|10564|10568.1|10565.3|10568.6|10565.3|10566.5|10563.6|8
1652434620000|2022-05-13 09:37:00|10568.3|10565.5|10570.1|10567.3|10571.1|10568.3|10568.3|10565.5|9
1652434630000|2022-05-13 09:37:10|10571.6|10568.8|10573.1|10570.3|10573.7|10570.9|10571.6|10568.8|10
1652434640000|2022-05-13 09:37:20|10572.6|10569.8|10570.5|10567.7|10572.6|10569.8|10570.5|10567.2|2
1652434650000|2022-05-13 09:37:30|10570.7|10567.9|10571.6|10568.8|10571.6|10568.8|10569.5|10566.2|5
1652434660000|2022-05-13 09:37:40|10571.7|10568.9|10567.1|10564.3|10572.2|10569.4|10567.1|10564.3|13
1652434670000|2022-05-13 09:37:50|10567.3|10564.5|10570.1|10567.3|10570.1|10567.3|10567.1|10564.3|0
1652434680000|2022-05-13 09:38:00|10569.6|10566.8|10569.1|10566.3|10569.7|10566.9|10568.6|10565.8|3
1652434690000|2022-05-13 09:38:10|10569.3|10566.5|10573.1|10570.3|10573.1|10570.3|10569.3|10566.5|4
1652434700000|2022-05-13 09:38:20|10572.7|10569.9|10569.7|10566.9|10573.1|10570.3|10569.5|10566.7|8
1652434710000|2022-05-13 09:38:30|10569.8|10567|10567.1|10564.3|10570.1|10567.3|10567.1|10564.3|5
1652434720000|2022-05-13 09:38:40|10567.7|10564.9|10568.1|10565.3|10569.1|10566.3|10567.1|10564.2|11
1652434730000|2022-05-13 09:38:50|10568.8|10564.8|10569.5|10566.7|10569.5|10566.7|10567.5|10564.7|1
1652434740000|2022-05-13 09:39:00|10570.1|10567.3|10568.6|10565.8|10570.1|10567.3|10568.6|10565.8|5
1652434750000|2022-05-13 09:39:10|10568.7|10565.9|10569.5|10566.7|10570.2|10566.8|10568.6|10565.8|1
1652434760000|2022-05-13 09:39:20|10569.7|10566.9|10574.7|10571.9|10576.6|10573.4|10569.7|10566.9|13
1652434770000|2022-05-13 09:39:30|10575.1|10572.3|10573.7|10570.9|10575.1|10572.3|10573.7|10570.9|1
1652434780000|2022-05-13 09:39:40|10573.6|10570.8|10576.1|10573.3|10576.1|10573.3|10573.6|10570.8|6
1652434790000|2022-05-13 09:39:50|10576.7|10573.9|10577.5|10574.7|10579.2|10576|10576.7|10573.9|7
1652434800000|2022-05-13 09:40:00|10577.4|10574.6|10575.5|10572.7|10577.4|10574.6|10575.5|10572.7|3
1652434810000|2022-05-13 09:40:10|10575.6|10572.8|10576.5|10573.7|10577.2|10573.9|10575.6|10572.8|2
1652434820000|2022-05-13 09:40:20|10576.7|10573.9|10577.9|10575.1|10578.1|10575.3|10576.7|10573.9|11
1652434830000|2022-05-13 09:40:30|10577.1|10574.3|10576.6|10573.8|10577.1|10574.3|10573.5|10570.7|33
1652434840000|2022-05-13 09:40:40|10577.5|10574.7|10578.5|10575.7|10578.5|10575.7|10576.1|10573.3|1
1652434850000|2022-05-13 09:40:50|10577.5|10574.7|10576.7|10573.9|10577.5|10574.7|10574.5|10571.7|5
1652434860000|2022-05-13 09:41:00|10576.6|10573.8|10575.7|10572.9|10576.8|10573.9|10575.7|10572.8|4
1652434870000|2022-05-13 09:41:10|10576.1|10573.3|10575.7|10572.9|10576.1|10573.3|10575.7|10572.9|0
1652434880000|2022-05-13 09:41:20|10575.6|10572.8|10582.5|10579.7|10582.9|10580.1|10575.6|10572.8|20
1652434890000|2022-05-13 09:41:30|10582.1|10579.3|10588.1|10585.3|10589.2|10586.3|10582.1|10578.8|56
1652434900000|2022-05-13 09:41:40|10588.5|10585.7|10590.1|10587.3|10591.1|10588.3|10586.6|10583.8|35
1652434910000|2022-05-13 09:41:50|10589.9|10587.1|10590.7|10587.9|10590.7|10587.9|10588.7|10585.9|13
1652434920000|2022-05-13 09:42:00|10589.7|10586.9|10589.1|10586.3|10589.8|10586.9|10588.1|10585.3|23
1652434930000|2022-05-13 09:42:10|10589.7|10586.9|10591.1|10588.3|10591.6|10588.8|10589.1|10586.3|20
1652434940000|2022-05-13 09:42:20|10590.7|10587.9|10590.7|10587.9|10591.2|10588.4|10588.6|10585.8|11
1652434950000|2022-05-13 09:42:30|10590.1|10587.3|10592.1|10589.3|10592.6|10589.8|10590|10587.2|27
1652434960000|2022-05-13 09:42:40|10592.7|10589.9|10592.1|10589.3|10593.2|10590.4|10590.7|10587.9|14
1652434970000|2022-05-13 09:42:50|10591.8|10587.8|10587.7|10584.9|10591.8|10588.4|10585.6|10582.8|32
1652434980000|2022-05-13 09:43:00|10587.8|10585|10590.1|10587.3|10591.6|10588.8|10587.8|10585|10
1652434990000|2022-05-13 09:43:10|10590|10587.2|10587.1|10584.3|10590|10587.2|10587.1|10584.3|10
1652435000000|2022-05-13 09:43:20|10587.5|10584.7|10587.7|10584.9|10587.7|10584.9|10585.7|10582.9|11
1652435010000|2022-05-13 09:43:30|10587.2|10584.4|10586.7|10583.9|10587.7|10584.9|10584.7|10581.9|8
1652435020000|2022-05-13 09:43:40|10586.6|10583.8|10587.6|10584.8|10587.6|10584.8|10586.6|10583.8|0
1652435030000|2022-05-13 09:43:50|10588.6|10585.8|10588.7|10585.9|10588.7|10585.9|10587.6|10584.8|2
1652435040000|2022-05-13 09:44:00|10587.7|10584.9|10585.7|10582.9|10587.7|10584.9|10584.6|10581.8|14
1652435050000|2022-05-13 09:44:10|10586.1|10583.3|10587.1|10584.3|10587.5|10584.7|10586.1|10582.8|2
1652435060000|2022-05-13 09:44:20|10586.6|10583.8|10585.1|10582.3|10586.6|10583.8|10585.1|10582.3|3
1652435070000|2022-05-13 09:44:30|10585.5|10582.7|10585.9|10583.1|10588.5|10585.7|10585.5|10582.6|7
1652435080000|2022-05-13 09:44:40|10585.1|10582.3|10581.6|10578.8|10585.1|10582.3|10581.6|10578.8|9
1652435090000|2022-05-13 09:44:50|10582.1|10579.3|10582.1|10579.3|10583.2|10580.4|10581.6|10578.8|10
1652435100000|2022-05-13 09:45:00|10582.7|10579.9|10585.7|10582.9|10585.8|10582.9|10582.7|10579.9|11
1652435110000|2022-05-13 09:45:10|10584.7|10581.9|10583.7|10580.9|10584.7|10581.9|10581.7|10578.9|7
1652435120000|2022-05-13 09:45:20|10583.2|10580.4|10589.1|10586.3|10590.1|10587.3|10583.2|10580.4|23
1652435130000|2022-05-13 09:45:30|10589.7|10586.9|10587.5|10584.7|10590.2|10586.9|10587.1|10584.3|6
1652435140000|2022-05-13 09:45:40|10587.1|10584.3|10587.1|10584.3|10588.5|10585.7|10587.1|10584.3|6
1652435150000|2022-05-13 09:45:50|10586.7|10583.9|10591.1|10588.3|10592.1|10589.3|10585.5|10582.6|15
1652435160000|2022-05-13 09:46:00|10592.2|10588.2|10592.1|10589.3|10593.6|10590.8|10589.5|10586.7|21
1652435170000|2022-05-13 09:46:10|10591.2|10588.4|10588.5|10585.7|10591.2|10588.4|10586.5|10583.7|7
1652435180000|2022-05-13 09:46:20|10589.2|10585.2|10589.7|10586.9|10591.2|10587.9|10588.1|10585.2|3
1652435190000|2022-05-13 09:46:30|10589.6|10586.8|10591.1|10588.3|10591.8|10589|10589.1|10586.3|8
1652435200000|2022-05-13 09:46:40|10589.6|10586.8|10589.1|10586.3|10589.6|10586.8|10588.1|10585.3|13
1652435210000|2022-05-13 09:46:50|10590.6|10586.6|10591.1|10588.3|10591.5|10588.7|10589.5|10586.6|5
1652435220000|2022-05-13 09:47:00|10591.6|10588.8|10605.3|10602.5|10607.8|10604.9|10591.6|10588.8|120
1652435230000|2022-05-13 09:47:10|10604.9|10602.1|10609.7|10606.9|10610.4|10607.1|10604.9|10602.1|52
1652435240000|2022-05-13 09:47:20|10608.9|10606.1|10610.3|10607.5|10611.3|10608.5|10608.4|10605.6|30
1652435250000|2022-05-13 09:47:30|10610.9|10608.1|10611.5|10608.7|10611.5|10608.7|10609.9|10607.1|59
1652435260000|2022-05-13 09:47:40|10611.9|10609.1|10614.9|10612.1|10616|10613.2|10611.4|10608.6|44
1652435270000|2022-05-13 09:47:50|10614.4|10611.6|10611.9|10609.1|10614.4|10611.6|10611.4|10608.6|13
1652435280000|2022-05-13 09:48:00|10612.4|10609.6|10615|10612.2|10615.5|10612.2|10612.4|10609.6|15
1652435290000|2022-05-13 09:48:10|10615.4|10612.6|10615.4|10612.6|10615.9|10613.1|10615.4|10612.6|5
1652435300000|2022-05-13 09:48:20|10615.5|10612.7|10607|10604.2|10615.9|10613.1|10606.4|10603.1|41
1652435310000|2022-05-13 09:48:30|10607.4|10604.6|10609.9|10607.1|10610|10607.2|10607.4|10604.6|9
1652435320000|2022-05-13 09:48:40|10609|10606.2|10609.9|10607.1|10609.9|10607.1|10608.9|10605.5|3
1652435330000|2022-05-13 09:48:50|10610.4|10606.4|10608.9|10606.1|10610.4|10606.9|10608.9|10606.1|2
1652435340000|2022-05-13 09:49:00|10608.4|10605.6|10607.9|10605.1|10609|10605.6|10604.9|10602.1|24
1652435350000|2022-05-13 09:49:10|10608.3|10605.5|10611.9|10609.1|10611.9|10609.1|10607.3|10604.5|19
1652435360000|2022-05-13 09:49:20|10611.8|10609|10615.8|10613|10615.8|10613|10611.8|10609|6
1652435370000|2022-05-13 09:49:30|10615.4|10612.6|10616|10613.2|10617.1|10614.3|10614.8|10612|92
1652435380000|2022-05-13 09:49:40|10615|10612.2|10599.6|10596.8|10616.1|10612.8|10597.9|10593.2|299
1652435390000|2022-05-13 09:49:50|10600|10597.2|10607.6|10604.8|10608.7|10605.8|10600|10596.2|83
1652435400000|2022-05-13 09:50:00|10607.2|10604.4|10614|10611.2|10614|10611.2|10607.2|10603.7|48
1652435410000|2022-05-13 09:50:10|10614.1|10611.3|10613.6|10610.8|10614.9|10611.8|10611.6|10608.8|11
1652435420000|2022-05-13 09:50:20|10613.4|10610.6|10614|10611.2|10616.1|10613.3|10613|10610.1|28
1652435430000|2022-05-13 09:50:30|10615.6|10612.8|10614.6|10611.8|10616.1|10612.8|10614|10611.1|7
1652435440000|2022-05-13 09:50:40|10614.5|10611.7|10612.6|10609.8|10614.5|10611.7|10611.1|10608.3|13
1652435450000|2022-05-13 09:50:50|10613.1|10609.1|10611.1|10608.3|10613.6|10610.8|10611.1|10608.3|8
1652435460000|2022-05-13 09:51:00|10610.7|10607.9|10608.6|10605.8|10610.7|10607.9|10608.6|10605.8|11
1652435470000|2022-05-13 09:51:10|10609|10606.2|10610.4|10607.6|10611.1|10607.8|10607|10604.1|24
1652435480000|2022-05-13 09:51:20|10611|10608.2|10610.2|10607.4|10612.1|10609.3|10609.1|10606.3|12
1652435490000|2022-05-13 09:51:30|10611.2|10608.4|10610.2|10607.4|10611.2|10608.4|10609.2|10606.4|4
1652435500000|2022-05-13 09:51:40|10612.1|10609.3|10609|10606.2|10613.1|10610.3|10609|10606.1|8
1652435510000|2022-05-13 09:51:50|10609.7|10605.7|10605|10602.2|10609.7|10606.3|10605|10602.2|9
1652435520000|2022-05-13 09:52:00|10604.6|10601.8|10615.6|10612.8|10617.1|10614.3|10604.6|10601.8|79
1652435530000|2022-05-13 09:52:10|10614.6|10611.8|10614.6|10611.8|10614.6|10611.8|10614.6|10611.8|5
1652435540000|2022-05-13 09:52:20|10614.8|10612|10616|10613.2|10616.1|10613.3|10614|10611.2|12
1652435550000|2022-05-13 09:52:30|10615.6|10612.8|10622.6|10619.8|10622.6|10619.8|10614.7|10611.9|55
1652435560000|2022-05-13 09:52:40|10623.2|10620.4|10621.6|10618.8|10623.7|10620.9|10620.6|10617.8|21
1652435570000|2022-05-13 09:52:50|10622.1|10619.3|10622.6|10619.8|10623.1|10620.3|10621.6|10618.8|18
1652435580000|2022-05-13 09:53:00|10621.8|10619|10619.7|10616.9|10621.8|10619|10618.6|10615.8|7
1652435590000|2022-05-13 09:53:10|10618.7|10615.9|10621.6|10618.8|10622.6|10619.8|10618.7|10615.9|9
1652435600000|2022-05-13 09:53:20|10622.7|10618.7|10618.7|10614.7|10624.5|10620.5|10618.6|10614.7|33
1652435610000|2022-05-13 09:53:30|10618.2|10615.4|10617.1|10614.3|10618.6|10615.8|10617.1|10614.3|4
1652435620000|2022-05-13 09:53:40|10616.7|10613.9|10618|10615.2|10619.7|10616.2|10616.7|10613.9|6
1652435630000|2022-05-13 09:53:50|10617.1|10614.3|10620|10617.2|10620|10617.2|10616.7|10613.3|13
1652435640000|2022-05-13 09:54:00|10620.2|10617.4|10620.1|10616.1|10621.1|10618.3|10618|10615.2|7
1652435650000|2022-05-13 09:54:10|10619.6|10616.8|10620|10617.2|10620.5|10617.2|10619|10615.7|11
1652435660000|2022-05-13 09:54:20|10619|10616.2|10620.6|10617.8|10621.1|10618.3|10617.6|10614.3|13
1652435670000|2022-05-13 09:54:30|10620.9|10618.1|10620|10617.2|10622.1|10619.3|10619.6|10616.8|7
1652435680000|2022-05-13 09:54:40|10619.6|10616.8|10622.2|10619.4|10622.6|10619.8|10618.8|10616|8
1652435690000|2022-05-13 09:54:50|10621.2|10618.4|10618.6|10615.8|10621.2|10618.4|10618.2|10615.3|11
1652435700000|2022-05-13 09:55:00|10619.7|10615.7|10620.6|10617.8|10622|10619.2|10619.2|10615.7|4
1652435710000|2022-05-13 09:55:10|10620.2|10617.4|10621.2|10618.4|10621.3|10618.4|10619.6|10616.7|6
1652435720000|2022-05-13 09:55:20|10622.2|10619.4|10620.2|10617.4|10622.7|10619.8|10619|10616.2|0
1652435730000|2022-05-13 09:55:30|10620|10617.2|10621.6|10618.8|10623.1|10619.8|10619.6|10616.8|14
1652435740000|2022-05-13 09:55:40|10620.6|10617.8|10619.6|10616.8|10620.6|10617.8|10619.6|10616.8|4
1652435750000|2022-05-13 09:55:50|10620|10617.2|10626.6|10623.8|10630.6|10627.8|10618.6|10615.8|46
1652435760000|2022-05-13 09:56:00|10627.1|10624.3|10628.2|10625.4|10630.7|10627.4|10626.2|10622.7|32
1652435770000|2022-05-13 09:56:10|10628.6|10625.8|10629.1|10626.3|10629.7|10626.9|10628.2|10625.3|10
1652435780000|2022-05-13 09:56:20|10628.6|10625.8|10628.6|10625.8|10630.1|10627.3|10625.1|10622.3|18
1652435790000|2022-05-13 09:56:30|10628.4|10625.6|10620.6|10617.8|10628.4|10625.6|10620.5|10617.3|24
1652435800000|2022-05-13 09:56:40|10620.2|10617.4|10625.6|10622.8|10625.7|10622.8|10619.4|10616.6|15
1652435810000|2022-05-13 09:56:50|10626.1|10622.1|10623.6|10620.8|10626.1|10622.1|10621|10618.2|6
1652435820000|2022-05-13 09:57:00|10622.6|10619.8|10621.6|10618.8|10623.6|10620.8|10621.1|10617.8|6
1652435830000|2022-05-13 09:57:10|10622.3|10618.3|10619.6|10616.8|10622.7|10619.9|10618.6|10615.8|7
1652435840000|2022-05-13 09:57:20|10621.1|10617.1|10615.6|10612.8|10621.1|10618.2|10615|10611.7|15
1652435850000|2022-05-13 09:57:30|10616.1|10612.1|10620.6|10617.8|10621.1|10617.8|10615|10612.1|11
1652435860000|2022-05-13 09:57:40|10621.3|10617.3|10621.6|10618.8|10622.7|10619.8|10620.2|10617.1|8
1652435870000|2022-05-13 09:57:50|10621.3|10617.3|10618.6|10615.8|10621.3|10617.8|10618.2|10615.2|2
1652435880000|2022-05-13 09:58:00|10619.6|10616.8|10619|10616.2|10619.7|10616.8|10619|10615.7|1
1652435890000|2022-05-13 09:58:10|10619.7|10615.7|10621.6|10618.8|10621.7|10618.8|10619|10615.7|7
1652435900000|2022-05-13 09:58:20|10621.2|10618.4|10621|10618.2|10624.5|10621.7|10620.6|10617.7|13
1652435910000|2022-05-13 09:58:30|10619.1|10616.3|10618.6|10615.8|10619.6|10616.8|10617.6|10614.1|19
1652435920000|2022-05-13 09:58:40|10618.5|10615.7|10618.6|10615.8|10619.1|10616.3|10617.3|10614.5|2
1652435930000|2022-05-13 09:58:50|10619.6|10616.8|10619.6|10616.8|10619.6|10616.8|10618.6|10615.8|6
1652435940000|2022-05-13 09:59:00|10619.5|10616.7|10619.6|10616.8|10621.3|10618.4|10618.1|10615.3|11
1652435950000|2022-05-13 09:59:10|10620.3|10616.3|10622.6|10619.8|10622.6|10619.8|10620.3|10616.3|2
1652435960000|2022-05-13 09:59:20|10623|10620.2|10627|10624.2|10628.2|10625.4|10622.6|10619.8|11
1652435970000|2022-05-13 09:59:30|10627.3|10624.5|10627.6|10624.8|10631|10628.2|10627.3|10624.5|21
1652435980000|2022-05-13 09:59:40|10628|10625.2|10630.2|10627.4|10631.1|10628.3|10628|10624.7|20
1652435990000|2022-05-13 09:59:50|10631|10628.2|10633.2|10630.4|10635.3|10632.5|10630.2|10626.7|148
1652436000000|2022-05-13 10:00:00|10632.8|10630|10635.2|10632.4|10635.3|10632.5|10632.8|10630|32
1652436010000|2022-05-13 10:00:10|10633.8|10631|10634.8|10632|10635.3|10632.5|10633.8|10630.5|3
1652436020000|2022-05-13 10:00:20|10635.2|10632.4|10638.2|10635.4|10638.3|10635.5|10634.1|10631.3|93
1652436030000|2022-05-13 10:00:30|10639.2|10636.4|10641.2|10638.4|10641.8|10639|10638.2|10635.3|53
1652436040000|2022-05-13 10:00:40|10641.6|10638.8|10641.8|10639|10642.4|10639.6|10640.2|10636.9|14
1652436050000|2022-05-13 10:00:50|10642.2|10639.4|10640.8|10638|10642.2|10639.4|10639.8|10636.9|14
1652436060000|2022-05-13 10:01:00|10640.4|10637.6|10641.8|10639|10643.4|10640.6|10640.2|10637.4|27
1652436070000|2022-05-13 10:01:10|10642.2|10639.4|10631.8|10629|10642.5|10639.4|10630.8|10628|58
1652436080000|2022-05-13 10:01:20|10632.5|10628.5|10631.8|10629|10633.3|10629.4|10630.2|10627.4|24
1652436090000|2022-05-13 10:01:30|10631.3|10628.5|10634.3|10631.5|10634.8|10632|10630.8|10627.8|23
1652436100000|2022-05-13 10:01:40|10634.4|10631.6|10634.4|10631.6|10636.8|10634|10633.4|10630|13
1652436110000|2022-05-13 10:01:50|10633.4|10630.6|10630.3|10627.5|10634.3|10631.5|10628.4|10625.6|23
1652436120000|2022-05-13 10:02:00|10629.8|10627|10631.4|10628.6|10633.4|10630.6|10629.4|10626.6|11
1652436130000|2022-05-13 10:02:10|10631.9|10627.9|10629.8|10627|10631.9|10628.6|10627.8|10625|15
1652436140000|2022-05-13 10:02:20|10629.4|10626.6|10628.4|10625.6|10630.4|10627.6|10627.4|10624.6|9
1652436150000|2022-05-13 10:02:30|10628.8|10626|10633.4|10630.6|10633.9|10631.1|10627.4|10624.5|21
1652436160000|2022-05-13 10:02:40|10633.9|10631.1|10630.4|10627.6|10635.3|10632.5|10630.4|10625.8|25
1652436170000|2022-05-13 10:02:50|10630.8|10628|10632.4|10629.6|10632.4|10629.6|10630.4|10627.5|5
1652436180000|2022-05-13 10:03:00|10632.3|10629.5|10632.3|10629.5|10632.8|10630|10629|10626.2|6
1652436190000|2022-05-13 10:03:10|10631.6|10628.8|10630.8|10628|10632.8|10630|10630.8|10627.4|18
1652436200000|2022-05-13 10:03:20|10631.4|10627.4|10630.2|10627.4|10631.4|10628|10630.2|10627.4|1
1652436210000|2022-05-13 10:03:30|10629.3|10626.5|10628.8|10626|10630.3|10627.4|10627.8|10625|7
1652436220000|2022-05-13 10:03:40|10628.7|10625.9|10628.8|10626|10629.3|10626|10627.8|10624.9|3
1652436230000|2022-05-13 10:03:50|10629.2|10626.4|10631.9|10627.9|10632.3|10629.5|10628.7|10625.4|4
1652436240000|2022-05-13 10:04:00|10631.2|10628.4|10629.2|10626.4|10631.2|10628.4|10628.2|10625.4|5
1652436250000|2022-05-13 10:04:10|10629.3|10626.5|10629.8|10627|10629.8|10627|10628.8|10626|4
1652436260000|2022-05-13 10:04:20|10630.2|10627.4|10630.8|10628|10632.3|10629.4|10629.8|10626.9|14
1652436270000|2022-05-13 10:04:30|10631.2|10628.4|10629.2|10626.4|10631.2|10628.4|10628.3|10624.4|18
1652436280000|2022-05-13 10:04:40|10629.8|10627|10631.2|10628.4|10631.8|10629|10629.8|10626.3|6
1652436290000|2022-05-13 10:04:50|10630.8|10628|10630.7|10627.9|10631.3|10628|10629.3|10626|5
1652436300000|2022-05-13 10:05:00|10632.3|10629.5|10635.3|10632.5|10639.3|10636.5|10632.3|10629.5|16
1652436310000|2022-05-13 10:05:10|10635.2|10632.4|10636.7|10633.9|10637.4|10634|10632.7|10629.4|15
1652436320000|2022-05-13 10:05:20|10636.3|10633.5|10640.4|10636.4|10640.4|10636.9|10635.2|10632.4|17
1652436330000|2022-05-13 10:05:30|10639.7|10636.9|10639.8|10635.8|10639.8|10637|10638.7|10635.4|3
1652436340000|2022-05-13 10:05:40|10639.4|10635.4|10638.7|10635.9|10640.3|10636.9|10638.3|10635.3|6
1652436350000|2022-05-13 10:05:50|10637.3|10634.5|10635.7|10632.9|10637.3|10634.5|10635.7|10632.3|5
1652436360000|2022-05-13 10:06:00|10636.4|10632.4|10639.2|10636.4|10639.2|10636.4|10636.4|10632.4|8
1652436370000|2022-05-13 10:06:10|10639.8|10635.8|10640.2|10637.4|10640.8|10637.5|10639.8|10635.8|2
1652436380000|2022-05-13 10:06:20|10640.1|10637.3|10639.7|10636.9|10641.2|10638.4|10638.2|10635.4|8
1652436390000|2022-05-13 10:06:30|10640.3|10636.3|10640.2|10637.4|10641.3|10637.9|10638.7|10635.9|6
1652436400000|2022-05-13 10:06:40|10639.7|10636.9|10641.1|10638.3|10643.3|10640.5|10639.7|10636.8|15
1652436410000|2022-05-13 10:06:50|10640.2|10637.4|10637.7|10634.9|10641.4|10637.9|10637.6|10634.4|5
1652436420000|2022-05-13 10:07:00|10638.1|10635.3|10638.8|10634.8|10641.3|10635.9|10636.3|10633.2|15
1652436430000|2022-05-13 10:07:10|10638.3|10635.5|10634.7|10631.9|10639.4|10635.9|10633.7|10630.9|12
1652436440000|2022-05-13 10:07:20|10635.2|10631.2|10635.7|10632.9|10637.3|10634.5|10631.6|10628.8|28
1652436450000|2022-05-13 10:07:30|10634.9|10632.1|10633.3|10630.5|10635.7|10632.9|10633.1|10630.3|4
1652436460000|2022-05-13 10:07:40|10633.7|10630.9|10636.1|10633.3|10637.2|10633.9|10633.1|10629.8|24
1652436470000|2022-05-13 10:07:50|10635.7|10632.9|10636.1|10633.3|10637.2|10634.4|10635.1|10631.8|3
1652436480000|2022-05-13 10:08:00|10635.7|10632.9|10635.7|10632.9|10636.8|10633.9|10633.7|10630.9|6
1652436490000|2022-05-13 10:08:10|10635.3|10632.5|10635.7|10632.9|10636.7|10633.9|10635.3|10632.4|4
1652436500000|2022-05-13 10:08:20|10635.9|10633.1|10634.7|10631.9|10635.9|10633.1|10633.7|10630.9|2
1652436510000|2022-05-13 10:08:30|10634.3|10631.5|10635.3|10632.5|10639.2|10636.4|10634.3|10631.4|27
1652436520000|2022-05-13 10:08:40|10635.2|10632.4|10634.7|10631.9|10635.3|10632.5|10634.7|10631.9|5
1652436530000|2022-05-13 10:08:50|10634.9|10632.1|10631.7|10628.9|10635.8|10632.5|10631.3|10628.4|14
1652436540000|2022-05-13 10:09:00|10631.8|10629|10632.7|10629.9|10634.2|10631.4|10631.8|10629|11
1652436550000|2022-05-13 10:09:10|10633.4|10629.4|10632.3|10629.5|10633.8|10630.5|10631.7|10628.4|7
1652436560000|2022-05-13 10:09:20|10633.3|10630.5|10633.7|10630.9|10634.7|10631.9|10632.7|10629.9|6
1652436570000|2022-05-13 10:09:30|10633.3|10630.5|10633.3|10630.5|10634.8|10631.5|10632.7|10629.8|11
1652436580000|2022-05-13 10:09:40|10633.1|10630.3|10634.3|10631.5|10636.3|10633.5|10633.1|10630.3|10
1652436590000|2022-05-13 10:09:50|10634.2|10631.4|10636.3|10633.5|10636.3|10633.5|10634.2|10631.4|6
1652436600000|2022-05-13 10:10:00|10636.7|10633.9|10636.7|10633.9|10638.7|10635.9|10635.7|10632.4|14
1652436610000|2022-05-13 10:10:10|10637.4|10633.4|10637.1|10634.3|10637.4|10634.3|10636.3|10633.4|1
1652436620000|2022-05-13 10:10:20|10637.8|10633.8|10637.7|10634.9|10638.3|10635.5|10636.1|10633.2|22
1652436630000|2022-05-13 10:10:30|10639.2|10636.4|10633.2|10630.4|10639.3|10636.5|10633.1|10630.3|10
1652436640000|2022-05-13 10:10:40|10634.2|10631.4|10633.7|10630.9|10634.2|10631.4|10633.7|10630.9|4
1652436650000|2022-05-13 10:10:50|10634.7|10631.9|10635.1|10632.3|10635.2|10632.4|10633.1|10629.8|16
1652436660000|2022-05-13 10:11:00|10634.7|10631.9|10635.1|10632.3|10635.1|10632.3|10634.1|10630.8|4
1652436670000|2022-05-13 10:11:10|10634.1|10631.3|10637.6|10634.8|10638.1|10635.3|10634.1|10631.3|12
1652436680000|2022-05-13 10:11:20|10637.5|10634.7|10635.1|10632.3|10637.5|10634.7|10635.1|10632.3|3
1652436690000|2022-05-13 10:11:30|10635.6|10632.8|10633.1|10630.3|10637.1|10634.3|10629.7|10626.9|55
1652436700000|2022-05-13 10:11:40|10631.7|10628.9|10632.9|10630.1|10634.7|10631.9|10631.2|10628.4|9
1652436710000|2022-05-13 10:11:50|10633.7|10630.9|10642.3|10639.5|10643.1|10640.3|10633.7|10630.2|34
1652436720000|2022-05-13 10:12:00|10642.7|10639.9|10645.1|10642.3|10645.1|10642.3|10642.7|10639.9|15
1652436730000|2022-05-13 10:12:10|10644.7|10641.9|10642.3|10639.5|10645.8|10642.4|10642.3|10639.5|11
1652436740000|2022-05-13 10:12:20|10642.7|10639.9|10643.2|10640.4|10644.2|10641.4|10641.7|10638.9|16
1652436750000|2022-05-13 10:12:30|10642.3|10639.5|10642.7|10639.9|10642.7|10639.9|10639.7|10636.9|17
1652436760000|2022-05-13 10:12:40|10641.7|10638.9|10644.4|10640.4|10647.3|10642.5|10641.7|10638.4|15
1652436770000|2022-05-13 10:12:50|10643.8|10641|10644.3|10641.5|10644.7|10641.9|10642.3|10639.4|9
1652436780000|2022-05-13 10:13:00|10644.2|10641.4|10645.3|10642.5|10645.3|10642.5|10643.2|10640.4|15
1652436790000|2022-05-13 10:13:10|10645.2|10642.4|10645.1|10642.3|10646.1|10643.3|10644.3|10641.5|9
1652436800000|2022-05-13 10:13:20|10645.2|10642.4|10643.7|10640.9|10646|10643.2|10643.2|10640.4|21
1652436810000|2022-05-13 10:13:30|10644.4|10640.4|10644.7|10641.9|10645.7|10642.9|10643.7|10640.4|38
1652436820000|2022-05-13 10:13:40|10645.4|10641.4|10642.7|10639.9|10650.8|10647.5|10642.7|10639.4|71
1652436830000|2022-05-13 10:13:50|10641.7|10638.9|10640.2|10636.2|10642.2|10639.4|10638.7|10635.4|11
1652436840000|2022-05-13 10:14:00|10640.4|10637.6|10640.1|10637.3|10641.8|10638.9|10640.1|10637.3|13
1652436850000|2022-05-13 10:14:10|10639.9|10637.1|10640.7|10637.9|10641.3|10638|10637.2|10634.4|25
1652436860000|2022-05-13 10:14:20|10641.2|10638.4|10641.3|10638.5|10641.8|10638.5|10640.1|10637.3|6
1652436870000|2022-05-13 10:14:30|10641.7|10638.9|10637.7|10634.9|10643.1|10640.3|10636.7|10633.4|9
1652436880000|2022-05-13 10:14:40|10636.7|10633.9|10637.8|10633.8|10639.2|10635.4|10636.7|10633.4|2
1652436890000|2022-05-13 10:14:50|10637.3|10634.5|10640.1|10637.3|10640.8|10637.3|10637.3|10634.5|1
1652436900000|2022-05-13 10:15:00|10638.2|10635.4|10631.7|10628.9|10638.2|10635.4|10629.7|10626.9|112
1652436910000|2022-05-13 10:15:10|10632.2|10628.2|10630.5|10627.7|10633.2|10629.9|10628.5|10624.5|88
1652436920000|2022-05-13 10:15:20|10630.6|10626.6|10633.5|10630.7|10633.8|10630.7|10629.5|10625.5|28
1652436930000|2022-05-13 10:15:30|10635.4|10632.6|10636.2|10632.2|10638.1|10635.3|10634.5|10631.6|89
1652436940000|2022-05-13 10:15:40|10636.5|10633.7|10634.6|10630.6|10639.7|10636.9|10632.6|10629.8|91
1652436950000|2022-05-13 10:15:50|10635|10631|10635.5|10632.7|10638.3|10633.3|10632.5|10629.1|14
1652436960000|2022-05-13 10:16:00|10636|10632|10631.9|10629.1|10636.1|10633.1|10631|10627.6|121
1652436970000|2022-05-13 10:16:10|10634|10630|10629.9|10627.1|10634|10630|10629.9|10627|10
1652436980000|2022-05-13 10:16:20|10629.5|10626.7|10627.2|10623.2|10629.9|10627.1|10625.1|10622.2|26
1652436990000|2022-05-13 10:16:30|10626.1|10623.3|10627.5|10624.7|10631|10627.7|10626.1|10623|15
1652437000000|2022-05-13 10:16:40|10627.2|10623.2|10625.5|10622.7|10627.2|10623.8|10625.1|10621.6|9
1652437010000|2022-05-13 10:16:50|10625.1|10622.3|10627.5|10624.7|10628.6|10624.7|10625|10622.2|12
1652437020000|2022-05-13 10:17:00|10627.8|10623.8|10626.4|10623.6|10627.8|10623.8|10625.5|10621.6|9
1652437030000|2022-05-13 10:17:10|10625.9|10623.1|10625.5|10622.7|10625.9|10623.1|10623.9|10620.6|11
1652437040000|2022-05-13 10:17:20|10625.1|10622.3|10624.9|10622.1|10625.6|10622.3|10622.3|10619.2|20
1652437050000|2022-05-13 10:17:30|10625.5|10622.7|10625.5|10622.7|10626.6|10622.7|10624.5|10621.2|5
1652437060000|2022-05-13 10:17:40|10626.2|10622.2|10623.6|10619.6|10626.2|10622.7|10621.9|10618.6|13
1652437070000|2022-05-13 10:17:50|10623.2|10619.2|10620.5|10617.7|10625.2|10621.2|10619.5|10616.2|27
1652437080000|2022-05-13 10:18:00|10620.1|10617.3|10618.5|10615.7|10622.4|10619.1|10618.5|10615.2|4
1652437090000|2022-05-13 10:18:10|10618.7|10615.9|10617.5|10614.7|10620.2|10617.3|10617.5|10614.6|17
1652437100000|2022-05-13 10:18:20|10618.2|10614.2|10617.7|10614.9|10619.1|10616.3|10615.9|10612.8|17
1652437110000|2022-05-13 10:18:30|10618.1|10615.3|10619.2|10615.2|10619.6|10615.7|10616.5|10613.2|6
1652437120000|2022-05-13 10:18:40|10618.5|10615.7|10619.5|10616.7|10622|10619.2|10618.5|10615.2|13
1652437130000|2022-05-13 10:18:50|10620|10616|10616.5|10613.7|10620|10616.7|10616.5|10613.2|6
1652437140000|2022-05-13 10:19:00|10615.5|10612.7|10620.2|10616.2|10620.2|10616.7|10614.5|10611.7|8
1652437150000|2022-05-13 10:19:10|10620.1|10617.3|10617.5|10614.7|10620.6|10617.7|10617.5|10614.2|6
1652437160000|2022-05-13 10:19:20|10617.1|10614.3|10619.5|10616.7|10621.6|10618.3|10616.5|10613.2|3
1652437170000|2022-05-13 10:19:30|10619.1|10616.3|10616.9|10614.1|10620.5|10617.7|10616.1|10613.3|13
1652437180000|2022-05-13 10:19:40|10616|10613.2|10616.5|10613.7|10617.2|10613.7|10614.4|10611|7
1652437190000|2022-05-13 10:19:50|10617.6|10613.6|10619.2|10615.2|10620.6|10617.1|10617.6|10613.6|9
1652437200000|2022-05-13 10:20:00|10619.6|10615.6|10616|10613.2|10619.9|10617.1|10615.9|10613.1|11
1652437210000|2022-05-13 10:20:10|10615.9|10613.1|10616.5|10613.7|10616.9|10614.1|10615.9|10613.1|6
1652437220000|2022-05-13 10:20:20|10617.1|10614.3|10623|10620.2|10624|10621.2|10617.1|10614.2|26
1652437230000|2022-05-13 10:20:30|10622.5|10619.7|10622.1|10619.3|10627.5|10624.7|10621.1|10618.3|29
1652437240000|2022-05-13 10:20:40|10622.2|10619.4|10622.1|10619.3|10626.5|10623.7|10622.1|10619.2|11
1652437250000|2022-05-13 10:20:50|10621.9|10619.1|10622.5|10619.7|10623.6|10620.7|10619.6|10616.8|19
1652437260000|2022-05-13 10:21:00|10623.2|10619.2|10624.5|10621.7|10625|10622.2|10622.1|10619.2|6
1652437270000|2022-05-13 10:21:10|10624|10621.2|10624.5|10621.7|10625.3|10622.5|10624|10621.2|1
1652437280000|2022-05-13 10:21:20|10623.3|10620.5|10624.5|10621.7|10625.2|10622.3|10622.5|10619.7|4
1652437290000|2022-05-13 10:21:30|10623.5|10620.7|10627.1|10624.3|10627.6|10624.3|10623.5|10620.7|5
1652437300000|2022-05-13 10:21:40|10626.5|10623.7|10624.5|10621.7|10627|10624.2|10623.5|10620.6|6
1652437310000|2022-05-13 10:21:50|10623.5|10620.7|10624.5|10621.7|10626.1|10623.3|10623.5|10620.7|4
1652437320000|2022-05-13 10:22:00|10624.9|10622.1|10626.5|10623.7|10626.5|10623.7|10624.9|10621.6|1
1652437330000|2022-05-13 10:22:10|10626|10623.2|10632.5|10629.7|10634.1|10631.3|10625.5|10622.7|48
1652437340000|2022-05-13 10:22:20|10632.6|10628.6|10633.1|10630.3|10633.6|10630.7|10630.6|10627.8|3
1652437350000|2022-05-13 10:22:30|10632.7|10629.9|10630.8|10626.8|10633.6|10630.7|10629.7|10626.8|11
1652437360000|2022-05-13 10:22:40|10630.3|10627.5|10631.7|10628.9|10632.8|10629.5|10630.3|10627.5|8
1652437370000|2022-05-13 10:22:50|10631.5|10628.7|10631.7|10628.9|10632.7|10629.9|10629.9|10626.4|6
1652437380000|2022-05-13 10:23:00|10631.1|10628.3|10635.3|10632.5|10636.1|10633.3|10630.1|10627.3|11
1652437390000|2022-05-13 10:23:10|10636.1|10633.3|10636.1|10633.3|10636.6|10633.8|10634.7|10631.9|17
1652437400000|2022-05-13 10:23:20|10635.1|10632.3|10639.1|10636.3|10640.2|10637.4|10634.7|10631.9|28
1652437410000|2022-05-13 10:23:30|10638.7|10635.9|10642.7|10639.9|10643.1|10640.3|10638.7|10635.9|24
1652437420000|2022-05-13 10:23:40|10642.6|10639.8|10639.7|10636.9|10643.1|10640.3|10638.9|10635.4|31
1652437430000|2022-05-13 10:23:50|10640.7|10637.9|10637.7|10634.9|10640.7|10637.9|10637.7|10634.8|10
1652437440000|2022-05-13 10:24:00|10637.3|10634.5|10636.3|10633.5|10640.2|10636.9|10636.2|10633.4|15
1652437450000|2022-05-13 10:24:10|10636.7|10633.9|10634.7|10631.9|10637.8|10634.5|10634.7|10631.8|9
1652437460000|2022-05-13 10:24:20|10635.2|10632.4|10635.7|10632.9|10636.8|10633.9|10634.7|10631.8|6
1652437470000|2022-05-13 10:24:30|10636.7|10633.9|10638.4|10634.4|10638.8|10635.3|10636.7|10633.9|4
1652437480000|2022-05-13 10:24:40|10638.8|10634.8|10639.7|10636.9|10640.2|10636.9|10638|10634|5
1652437490000|2022-05-13 10:24:50|10639.2|10636.4|10637.1|10634.3|10639.2|10636.4|10637.1|10633.4|4
1652437500000|2022-05-13 10:25:00|10635.7|10632.9|10637.1|10634.3|10637.2|10634.3|10634.7|10631.9|7
1652437510000|2022-05-13 10:25:10|10636.7|10633.9|10637.7|10634.9|10638.2|10634.9|10636.6|10633.8|3
1652437520000|2022-05-13 10:25:20|10638.4|10634.4|10637.6|10634.8|10638.7|10635.9|10636.7|10633.8|7
1652437530000|2022-05-13 10:25:30|10637.7|10634.9|10637.7|10634.9|10638.2|10634.9|10637.1|10634.2|4
1652437540000|2022-05-13 10:25:40|10636.1|10633.3|10638.7|10635.9|10638.7|10635.9|10636.1|10633.3|7
1652437550000|2022-05-13 10:25:50|10638.6|10635.8|10644.7|10641.9|10644.7|10641.9|10635.4|10631.4|20
1652437560000|2022-05-13 10:26:00|10643.7|10640.9|10640.7|10637.9|10645.8|10642.9|10640.7|10637.2|12
1652437570000|2022-05-13 10:26:10|10640.3|10637.5|10640.2|10637.4|10641.8|10637.9|10639.7|10636.9|5
1652437580000|2022-05-13 10:26:20|10640.7|10637.9|10640.2|10637.4|10640.7|10637.9|10640.2|10637.4|4
1652437590000|2022-05-13 10:26:30|10639.7|10636.9|10640.7|10637.9|10640.7|10637.9|10639.7|10636.9|4
1652437600000|2022-05-13 10:26:40|10641.7|10638.9|10642.3|10639.5|10643.1|10640.3|10641.7|10638.9|9
1652437610000|2022-05-13 10:26:50|10641.7|10638.9|10643.7|10640.9|10644.6|10641.5|10641.7|10638.4|10
1652437620000|2022-05-13 10:27:00|10645.2|10642.4|10645.2|10642.4|10645.7|10642.9|10642.6|10639.8|14
1652437630000|2022-05-13 10:27:10|10644.7|10641.9|10648.7|10645.9|10649.2|10646.4|10644.2|10641.4|31
1652437640000|2022-05-13 10:27:20|10649.1|10646.3|10647.3|10644.5|10649.8|10646.5|10646.2|10643.4|12
1652437650000|2022-05-13 10:27:30|10647.4|10644.6|10645.3|10642.5|10648.8|10645.5|10644.3|10640.9|4
1652437660000|2022-05-13 10:27:40|10644.8|10642|10645.7|10642.9|10646.2|10643.4|10644.7|10641.4|1
1652437670000|2022-05-13 10:27:50|10646.2|10643.4|10648.2|10645.4|10649.3|10646.5|10645.7|10642.9|12
1652437680000|2022-05-13 10:28:00|10647.7|10644.9|10647.2|10644.4|10648.8|10645.3|10646.2|10643.3|24
1652437690000|2022-05-13 10:28:10|10646.4|10643.6|10645.2|10642.4|10646.4|10643.6|10644|10641.2|30
1652437700000|2022-05-13 10:28:20|10645.1|10642.3|10643.2|10640.4|10645.1|10642.3|10643.2|10640.4|4
1652437710000|2022-05-13 10:28:30|10642.2|10639.4|10643.2|10640.4|10643.2|10640.4|10642.1|10638.8|7
1652437720000|2022-05-13 10:28:40|10642.7|10639.9|10643.7|10640.9|10644.8|10640.9|10642.7|10639.9|2
1652437730000|2022-05-13 10:28:50|10643.2|10640.4|10643.2|10640.4|10643.8|10640.9|10642.7|10639.8|2
1652437740000|2022-05-13 10:29:00|10642.7|10639.9|10642.1|10639.3|10643.2|10640.4|10641.7|10638.9|8
1652437750000|2022-05-13 10:29:10|10642.2|10639.4|10642.1|10639.3|10642.2|10639.4|10639.2|10636.4|13
1652437760000|2022-05-13 10:29:20|10643.1|10640.3|10643.1|10640.3|10643.8|10640.9|10642.1|10639.3|7
1652437770000|2022-05-13 10:29:30|10643.4|10640.6|10647.7|10644.9|10648.4|10645.6|10643.4|10640.6|99
1652437780000|2022-05-13 10:29:40|10647.2|10644.4|10648.2|10645.4|10648.3|10645.4|10645.8|10643|5
1652437790000|2022-05-13 10:29:50|10647.2|10644.4|10648.3|10645.5|10651.5|10648.4|10647.2|10644.4|15
1652437800000|2022-05-13 10:30:00|10647.4|10644.6|10647.8|10645|10648.4|10645.6|10647.4|10644.6|8
1652437810000|2022-05-13 10:30:10|10647.5|10644.7|10657.9|10653.9|10657.9|10654.6|10646.4|10643.6|58
1652437820000|2022-05-13 10:30:20|10656.8|10654|10656.8|10654|10659.3|10656.5|10656.2|10653.4|34
1652437830000|2022-05-13 10:30:30|10657.3|10654.5|10658.3|10655.5|10658.3|10655.5|10657.3|10654.5|5
1652437840000|2022-05-13 10:30:40|10657.9|10655.1|10657.4|10654.6|10658.3|10655.5|10656.8|10654|19
1652437850000|2022-05-13 10:30:50|10657.3|10654.5|10657.3|10654.5|10657.9|10655|10656.4|10653.6|11
1652437860000|2022-05-13 10:31:00|10657.4|10654.6|10657.8|10655|10658.3|10655.5|10656.8|10653.9|12
1652437870000|2022-05-13 10:31:10|10657.6|10654.8|10660.2|10657.4|10660.7|10657.9|10657.6|10654.8|664
1652437880000|2022-05-13 10:31:20|10660.1|10657.3|10659.8|10657|10660.8|10658|10659.8|10657|12
1652437890000|2022-05-13 10:31:30|10660.2|10657.4|10657.6|10654.8|10660.7|10657.9|10657.6|10654.8|33
1652437900000|2022-05-13 10:31:40|10657.1|10654.3|10657.6|10654.8|10659.1|10655.8|10657|10654.2|9
1652437910000|2022-05-13 10:31:50|10658|10655.2|10657.4|10654.6|10659.5|10656.2|10657.4|10654.5|8
1652437920000|2022-05-13 10:32:00|10656.6|10653.8|10659|10656.2|10659.6|10656.8|10656.6|10653.8|10
1652437930000|2022-05-13 10:32:10|10659.5|10656.7|10660.6|10657.8|10660.6|10657.8|10658.6|10655.8|72
1652437940000|2022-05-13 10:32:20|10660.2|10657.4|10660.6|10657.8|10661.3|10658.5|10660.2|10657.3|10
1652437950000|2022-05-13 10:32:30|10661.2|10658.4|10659.6|10656.8|10661.7|10658.9|10658.7|10655.9|24
1652437960000|2022-05-13 10:32:40|10660.1|10657.3|10661.4|10658.6|10661.8|10659|10659.6|10656.3|102
1652437970000|2022-05-13 10:32:50|10661.8|10659|10661.4|10658.6|10661.8|10659|10660.9|10658.1|2
1652437980000|2022-05-13 10:33:00|10661.8|10659|10657.4|10654.6|10662.5|10659.1|10657.4|10654.6|42
1652437990000|2022-05-13 10:33:10|10657|10654.2|10659.8|10657|10659.8|10657|10656.3|10653.5|29
1652438000000|2022-05-13 10:33:20|10660.6|10657.8|10659.8|10657|10660.8|10658|10658.7|10655.9|8
1652438010000|2022-05-13 10:33:30|10660.8|10658|10659.2|10656.4|10660.8|10658|10657.2|10654.4|25
1652438020000|2022-05-13 10:33:40|10659.6|10656.8|10659.8|10657|10661.2|10658.4|10659.6|10656.8|5
1652438030000|2022-05-13 10:33:50|10659.9|10657.1|10657.2|10654.4|10661.1|10658.3|10657.2|10654.4|9
1652438040000|2022-05-13 10:34:00|10657.7|10654.9|10657.6|10654.8|10657.7|10654.9|10656.2|10652.9|6
1652438050000|2022-05-13 10:34:10|10658.3|10654.3|10656.8|10654|10658.3|10655.4|10656.2|10652.9|4
1652438060000|2022-05-13 10:34:20|10657.2|10654.4|10655.7|10652.9|10657.2|10654.4|10654.2|10651.4|8
1652438070000|2022-05-13 10:34:30|10655.8|10653|10655.2|10652.4|10656.7|10653.9|10654.7|10651.9|6
1652438080000|2022-05-13 10:34:40|10655.1|10652.3|10655.2|10652.4|10656|10653.2|10654.6|10651.8|7
1652438090000|2022-05-13 10:34:50|10654.8|10652|10656.6|10653.8|10656.6|10653.8|10654.6|10651.8|2
1652438100000|2022-05-13 10:35:00|10656.2|10653.4|10655.2|10652.4|10657.7|10654.4|10655.2|10652.4|1
1652438110000|2022-05-13 10:35:10|10656|10653.2|10674.5|10671.7|10676|10673.2|10656|10653.2|184
1652438120000|2022-05-13 10:35:20|10675|10672.2|10674.4|10671.6|10678.4|10675.6|10673|10670.2|100
1652438130000|2022-05-13 10:35:30|10674|10671.2|10678.5|10674.5|10679.8|10677|10673|10670.2|105
1652438140000|2022-05-13 10:35:40|10677.9|10675.1|10678.4|10675.6|10679.5|10676.2|10675.1|10672.3|48
1652438150000|2022-05-13 10:35:50|10678.8|10676|10676|10673.2|10679|10676.2|10675.5|10672.7|16
1652438160000|2022-05-13 10:36:00|10675.9|10673.1|10673.9|10671.1|10677|10674.2|10673|10670.2|24
1652438170000|2022-05-13 10:36:10|10674|10671.2|10671.4|10668.6|10675.4|10672.6|10671.4|10668.6|9
1652438180000|2022-05-13 10:36:20|10671.9|10669.1|10670.8|10668|10673.8|10671|10670.3|10667.5|24
1652438190000|2022-05-13 10:36:30|10671.8|10669|10670.4|10667.6|10672.8|10670|10670|10667.2|2
1652438200000|2022-05-13 10:36:40|10670.8|10668|10670|10667.2|10672.5|10669|10670|10667.2|7
1652438210000|2022-05-13 10:36:50|10669.9|10667.1|10670.9|10668.1|10673.8|10671|10669.8|10667|13
1652438220000|2022-05-13 10:37:00|10670.8|10668|10671.8|10669|10672.9|10669.6|10670.8|10668|6
1652438230000|2022-05-13 10:37:10|10672.5|10668.5|10673.8|10671|10675.8|10673|10672.5|10668.5|9
1652438240000|2022-05-13 10:37:20|10673.9|10671.1|10672.4|10669.6|10673.9|10671.1|10670.8|10668|11
1652438250000|2022-05-13 10:37:30|10672.9|10670.1|10671.9|10669.1|10672.9|10670.1|10671.9|10669.1|10
1652438260000|2022-05-13 10:37:40|10672.8|10670|10672.6|10669.8|10673.8|10671|10668.8|10666|82
1652438270000|2022-05-13 10:37:50|10671.8|10669|10671.6|10668.8|10671.8|10669|10670.2|10667.4|7
1652438280000|2022-05-13 10:38:00|10671.2|10668.4|10670.8|10668|10672.8|10670|10670.2|10667.4|10
1652438290000|2022-05-13 10:38:10|10670.9|10668.1|10670.7|10667.9|10672.3|10669.5|10669.8|10667|0
1652438300000|2022-05-13 10:38:20|10670.6|10667.8|10671.8|10669|10671.8|10669|10670.2|10667.4|6
1652438310000|2022-05-13 10:38:30|10672.2|10669.4|10669.8|10667|10673.3|10670|10669.8|10667|46
1652438320000|2022-05-13 10:38:40|10671.3|10667.3|10671.8|10669|10672.3|10669|10670.8|10667.3|7
1652438330000|2022-05-13 10:38:50|10672.2|10669.4|10671.8|10669|10672.9|10669.4|10671.7|10668.9|2
1652438340000|2022-05-13 10:39:00|10672.2|10669.4|10670.8|10668|10672.2|10669.4|10670.1|10667.3|6
1652438350000|2022-05-13 10:39:10|10670.7|10667.9|10670.8|10668|10671.3|10668|10668.7|10665.9|3
1652438360000|2022-05-13 10:39:20|10670.6|10667.8|10671.6|10668.8|10671.7|10668.9|10668.2|10665.4|13
1652438370000|2022-05-13 10:39:30|10671.2|10668.4|10671.2|10668.4|10672.8|10670|10671.2|10667.7|6
1652438380000|2022-05-13 10:39:40|10671.7|10668.9|10670.6|10667.8|10672.2|10669.4|10670.6|10667.7|2
1652438390000|2022-05-13 10:39:50|10671|10668.2|10671.6|10668.8|10672.2|10669.4|10671|10668.2|5
1652438400000|2022-05-13 10:40:00|10670.8|10668|10669.6|10666.8|10671.3|10668|10664.2|10661.4|22
1652438410000|2022-05-13 10:40:10|10669.7|10666.9|10672.6|10669.8|10673.2|10670.4|10667.6|10664.8|26
1652438420000|2022-05-13 10:40:20|10672.2|10669.4|10671.8|10669|10672.8|10670|10671.6|10668.3|4
1652438430000|2022-05-13 10:40:30|10670.5|10667.7|10669.2|10666.4|10670.7|10667.9|10667.7|10664.9|15
1652438440000|2022-05-13 10:40:40|10668.6|10665.8|10669.2|10666.4|10669.7|10666.4|10665.7|10662.9|9
1652438450000|2022-05-13 10:40:50|10669|10666.2|10669.6|10666.8|10671.3|10667.9|10668.7|10665.9|19
1652438460000|2022-05-13 10:41:00|10669.7|10666.9|10668.2|10665.4|10670.6|10667.8|10667.7|10664.9|11
1652438470000|2022-05-13 10:41:10|10668.6|10665.8|10669.2|10666.4|10669.7|10666.9|10667.6|10664.8|13
1652438480000|2022-05-13 10:41:20|10670.7|10666.7|10669.6|10666.8|10670.7|10667.4|10669.6|10666.7|0
1652438490000|2022-05-13 10:41:30|10669.8|10667|10667.2|10664.4|10673.3|10669.9|10666.6|10663.8|27
1652438500000|2022-05-13 10:41:40|10667.7|10664.9|10667.7|10664.9|10668.7|10665.9|10666.7|10663.9|10
1652438510000|2022-05-13 10:41:50|10668.7|10665.9|10668.6|10665.8|10669.2|10666.4|10667.2|10664.4|9
1652438520000|2022-05-13 10:42:00|10668.2|10665.4|10669.2|10666.4|10673.9|10669.4|10667.6|10664.8|14
1652438530000|2022-05-13 10:42:10|10669.7|10666.9|10671.2|10668.4|10672.1|10669.3|10668.6|10665.8|7
1652438540000|2022-05-13 10:42:20|10671.6|10668.8|10664.6|10661.8|10671.6|10668.8|10662.3|10659.5|68
1652438550000|2022-05-13 10:42:30|10664.7|10661.9|10666.6|10663.8|10667.2|10664.4|10664.7|10661.9|4
1652438560000|2022-05-13 10:42:40|10666.7|10663.9|10666.6|10663.8|10666.7|10663.9|10666.6|10663.8|3
1652438570000|2022-05-13 10:42:50|10665.6|10662.8|10664.6|10661.8|10666.1|10663.3|10662.1|10659.2|48
1652438580000|2022-05-13 10:43:00|10664.1|10661.3|10665.1|10662.3|10665.6|10662.8|10663.1|10660.3|11
1652438590000|2022-05-13 10:43:10|10665.6|10662.8|10663.6|10660.8|10666.6|10663.8|10663.6|10660.8|14
1652438600000|2022-05-13 10:43:20|10663.7|10660.9|10663.6|10660.8|10664.2|10661.3|10663.1|10660.2|4
1652438610000|2022-05-13 10:43:30|10664.1|10661.3|10663.6|10660.8|10664.6|10661.8|10663.6|10660.8|1
1652438620000|2022-05-13 10:43:40|10664.1|10661.3|10663.6|10660.8|10664.6|10661.8|10663.6|10660.8|2
1652438630000|2022-05-13 10:43:50|10663.1|10660.3|10663.6|10660.8|10663.6|10660.8|10663.1|10660.3|6
1652438640000|2022-05-13 10:44:00|10664.6|10661.8|10664|10661.2|10664.7|10661.8|10662.6|10659.8|18
1652438650000|2022-05-13 10:44:10|10663.6|10660.8|10663.1|10660.3|10664.7|10661.8|10662.6|10659.8|12
1652438660000|2022-05-13 10:44:20|10662.7|10659.9|10663.6|10660.8|10664.6|10661.8|10657.6|10654.8|42
1652438670000|2022-05-13 10:44:30|10662.6|10659.8|10663.1|10660.3|10663.1|10660.3|10662.1|10658.7|14
1652438680000|2022-05-13 10:44:40|10663.6|10660.8|10662|10659.2|10663.6|10660.8|10660.6|10657.8|6
1652438690000|2022-05-13 10:44:50|10662.5|10659.7|10662.1|10659.3|10663.1|10659.7|10661.5|10658.6|3
1652438700000|2022-05-13 10:45:00|10662|10659.2|10662.5|10659.7|10662.6|10659.7|10661.5|10658.2|4
1652438710000|2022-05-13 10:45:10|10661.5|10658.7|10668.7|10665.9|10669.5|10666.7|10660.5|10657.7|35
1652438720000|2022-05-13 10:45:20|10668.5|10665.7|10668.5|10665.7|10669.1|10666.3|10668.5|10665.7|4
1652438730000|2022-05-13 10:45:30|10668.7|10665.9|10668.2|10665.4|10669.2|10666.4|10667.7|10664.9|2
1652438740000|2022-05-13 10:45:40|10668.7|10665.9|10668.1|10665.3|10670.2|10666.9|10668.1|10665.3|16
1652438750000|2022-05-13 10:45:50|10666.1|10663.3|10667.1|10664.3|10668.1|10665.3|10665.7|10662.9|15
1652438760000|2022-05-13 10:46:00|10668.1|10665.3|10667.1|10664.3|10669.5|10666.7|10666.6|10663.8|5
1652438770000|2022-05-13 10:46:10|10667.6|10664.8|10667.1|10664.3|10667.6|10664.8|10667.1|10664.3|1
1652438780000|2022-05-13 10:46:20|10668.1|10665.3|10669.7|10666.9|10670.2|10667.3|10668.1|10665.3|8
1652438790000|2022-05-13 10:46:30|10669.6|10666.8|10668.5|10665.7|10669.6|10666.8|10668.1|10665.3|12
1652438800000|2022-05-13 10:46:40|10668.7|10665.9|10668.5|10665.7|10669.1|10666.3|10668|10665.2|5
1652438810000|2022-05-13 10:46:50|10668|10665.2|10668|10665.2|10668.1|10665.3|10668|10665.2|0
1652438820000|2022-05-13 10:47:00|10666.6|10662.6|10669.1|10666.3|10669.1|10666.3|10664.5|10661.7|19
1652438830000|2022-05-13 10:47:10|10669.6|10666.8|10669.8|10665.8|10670.1|10667.3|10669.1|10665.8|5
1652438840000|2022-05-13 10:47:20|10669.3|10666.5|10668.7|10665.9|10670.1|10667.3|10668.1|10665.2|8
1652438850000|2022-05-13 10:47:30|10668.6|10665.8|10668.2|10664.2|10671.2|10668.3|10667.5|10664.2|16
1652438860000|2022-05-13 10:47:40|10667.6|10664.8|10667.1|10664.3|10668.2|10664.9|10665.5|10662.2|7
1652438870000|2022-05-13 10:47:50|10666.5|10663.7|10666|10663.2|10666.5|10663.7|10666|10663.2|3
1652438880000|2022-05-13 10:48:00|10665.5|10662.7|10654.5|10651.7|10665.5|10662.7|10654.5|10651.7|60
1652438890000|2022-05-13 10:48:10|10654.6|10651.8|10657.1|10654.3|10657.5|10654.7|10653.6|10650.8|17
1652438900000|2022-05-13 10:48:20|10658.1|10655.3|10657.1|10654.3|10658.1|10655.3|10656.7|10653.9|10
1652438910000|2022-05-13 10:48:30|10657.6|10653.6|10655.1|10652.3|10657.6|10654.1|10655.1|10652.3|13
1652438920000|2022-05-13 10:48:40|||||||||4
1652438930000|2022-05-13 10:48:50|10655.5|10652.7|10656.6|10653.8|10656.6|10653.8|10654.5|10651.7|8
1652438940000|2022-05-13 10:49:00|10657.5|10654.7|10657.6|10654.8|10658.6|10655.3|10657.1|10654.3|9
1652438950000|2022-05-13 10:49:10|10657.7|10654.9|10658.1|10655.3|10659.3|10656.5|10657.6|10654.8|9
1652438960000|2022-05-13 10:49:20|10657.1|10654.3|10658.1|10655.3|10658.5|10655.7|10655.6|10652.8|8
1652438970000|2022-05-13 10:49:30|10658|10655.2|10656.1|10653.3|10658|10655.2|10656.1|10653.3|3
1652438980000|2022-05-13 10:49:40|10655.9|10653.1|10657.1|10654.3|10657.1|10654.3|10654.6|10651.8|8
1652438990000|2022-05-13 10:49:50|10656.1|10653.3|10661.7|10658.9|10662.2|10659.4|10655.7|10652.9|12
1652439000000|2022-05-13 10:50:00|10661.6|10658.8|10665.3|10662.5|10666.4|10663.1|10660.6|10656.3|28
1652439010000|2022-05-13 10:50:10|10665.8|10661.8|10665.3|10662.5|10666.8|10664|10663.7|10660.9|12
1652439020000|2022-05-13 10:50:20|10665.1|10662.3|10662.7|10659.9|10665.1|10662.3|10661.5|10658.7|15
1652439030000|2022-05-13 10:50:30|10662.6|10659.8|10662.7|10659.9|10663.7|10660.9|10662.6|10659.8|4
1652439040000|2022-05-13 10:50:40|10662.6|10659.8|10664.7|10661.9|10665.1|10662.3|10662.3|10659.5|2
1652439060000|2022-05-13 10:51:00|10665.7|10662.9|10668.7|10665.9|10669.6|10666.7|10665.7|10662.9|12
1652439070000|2022-05-13 10:51:10|10669.5|10666.7|10668.5|10665.7|10669.5|10666.7|10668|10665.2|6
1652439080000|2022-05-13 10:51:20|10668.6|10665.8|10671.3|10668.5|10672.8|10670|10668.6|10665.8|68
1652439090000|2022-05-13 10:51:30|10672.4|10668.4|10670.7|10667.9|10674.8|10671.9|10669.8|10667|20
1652439100000|2022-05-13 10:51:40|10670.3|10667.5|10670.7|10667.9|10672.8|10669.5|10670.3|10667.4|7
1652439110000|2022-05-13 10:51:50|10671.3|10668.5|10672.7|10669.9|10672.8|10670|10670.3|10667.5|4
1652439120000|2022-05-13 10:52:00|10672.3|10669.5|10672.7|10669.9|10673.9|10671.1|10670.8|10668|13
1652439130000|2022-05-13 10:52:10|10670.7|10667.9|10668.7|10665.9|10670.7|10667.9|10668.7|10665.9|12
1652439140000|2022-05-13 10:52:20|10668.9|10666.1|10671.7|10668.9|10671.8|10669|10668.9|10666.1|10
1652439150000|2022-05-13 10:52:30|10670.9|10668.1|10671.7|10668.9|10671.7|10668.9|10670.7|10667.9|3
1652439160000|2022-05-13 10:52:40|10673.8|10671|10673.7|10670.9|10673.8|10671|10671.1|10668.3|19
1652439170000|2022-05-13 10:52:50|10673.3|10670.5|10671.7|10668.9|10673.3|10670.5|10670.7|10667.9|7
1652439180000|2022-05-13 10:53:00|10671.9|10669.1|10671.9|10669.1|10674.7|10671.9|10671.9|10669.1|12
1652439190000|2022-05-13 10:53:10|10671.7|10668.9|10672.3|10669.5|10672.4|10669.5|10671.7|10668.4|4
1652439200000|2022-05-13 10:53:20|10672.4|10668.4|10671.7|10668.9|10672.4|10668.9|10671.3|10668.4|0
1652439210000|2022-05-13 10:53:30|10672.3|10669.5|10673.7|10670.9|10674.7|10671.9|10672.3|10669.5|6
1652439220000|2022-05-13 10:53:40|10673.9|10671.1|10672.3|10669.5|10675.4|10672.5|10672.3|10669.5|14
1652439230000|2022-05-13 10:53:50|10672.7|10669.9|10671.7|10668.9|10673.2|10670.4|10671.7|10668.9|5
1652439240000|2022-05-13 10:54:00|10672.7|10669.9|10673.7|10670.9|10674.8|10672|10672.7|10669.9|3
1652439250000|2022-05-13 10:54:10|10673.3|10670.5|10671.7|10668.9|10673.3|10670.5|10671.7|10668.9|2
1652439260000|2022-05-13 10:54:20|10672.7|10669.9|10673.7|10670.9|10673.7|10670.9|10672.7|10669.4|2
1652439270000|2022-05-13 10:54:30|10673.5|10670.7|10674.7|10671.9|10674.7|10671.9|10671.8|10669|5
1652439280000|2022-05-13 10:54:40|10673.8|10671|10672.7|10669.9|10673.9|10671.1|10672.7|10669.9|3
1652439290000|2022-05-13 10:54:50|10672.3|10669.5|10675.3|10672.5|10675.8|10672.9|10672.3|10669.4|12
1652439300000|2022-05-13 10:55:00|10675.8|10671.8|10678.8|10676|10680.2|10676.8|10674.7|10671.8|53
1652439310000|2022-05-13 10:55:10|10679.8|10677|10677.9|10675.1|10679.9|10677.1|10677.8|10675|17
1652439320000|2022-05-13 10:55:20|10678|10675.2|10677.8|10675|10678|10675.2|10676.8|10674|17
1652439330000|2022-05-13 10:55:30|10677.9|10675.1|10675.8|10673|10678.8|10676|10673.9|10671.1|21
1652439340000|2022-05-13 10:55:40|10676.3|10673.5|10675.7|10672.9|10677.2|10674.4|10675.3|10672.5|31
1652439350000|2022-05-13 10:55:50|10674.8|10672|10674.8|10672|10674.8|10672|10674.7|10671.9|1
1652439360000|2022-05-13 10:56:00|10674.4|10671.6|10676.5|10673.7|10676.8|10674|10672.3|10669.5|19
1652439370000|2022-05-13 10:56:10|10676.7|10673.9|10677.7|10674.9|10679.8|10677|10676.5|10673.7|11
1652439380000|2022-05-13 10:56:20|10677.3|10674.5|10676.7|10673.9|10678.3|10675.5|10675.8|10673|13
1652439390000|2022-05-13 10:56:30|10677.7|10674.9|10680.8|10678|10680.9|10678.1|10677.7|10674.9|31
1652439400000|2022-05-13 10:56:40|10680.7|10677.9|10679.8|10677|10680.7|10677.9|10679.3|10676.5|15
1652439410000|2022-05-13 10:56:50|10679.7|10676.9|10691.9|10689.1|10692.8|10690|10678.7|10675.8|196
1652439420000|2022-05-13 10:57:00|10692|10689.2|10691.8|10689|10694.7|10691.9|10691.8|10689|55
1652439430000|2022-05-13 10:57:10|10691.4|10688.6|10696|10693.2|10701.5|10698.7|10691.4|10688.6|319
1652439440000|2022-05-13 10:57:20|10695.5|10692.7|10695|10692.2|10697.9|10695.1|10694.9|10692.1|34
1652439450000|2022-05-13 10:57:30|10695.5|10692.7|10694.9|10692.1|10695.5|10692.7|10693.9|10691.1|23
1652439460000|2022-05-13 10:57:40|10695|10692.2|10694.9|10692.1|10696|10693.2|10694.9|10691.6|22
1652439470000|2022-05-13 10:57:50|10695|10692.2|10692.9|10690.1|10695.9|10693.1|10692.9|10690.1|7
1652439480000|2022-05-13 10:58:00|10692.8|10690|10690|10687.2|10692.8|10690|10690|10687.2|26
1652439490000|2022-05-13 10:58:10|10689.9|10687.1|10689.9|10687.1|10690.6|10687.2|10689.4|10686.6|12
1652439500000|2022-05-13 10:58:20|10689.4|10686.6|10680.9|10678.1|10689.9|10687.1|10679.3|10676|57
1652439510000|2022-05-13 10:58:30|10680.8|10678|10677.9|10675.1|10681.7|10678.9|10677.3|10674.5|23
1652439520000|2022-05-13 10:58:40|10678.3|10675.5|10680.3|10677.5|10681.7|10678.9|10678.3|10675.4|6
1652439530000|2022-05-13 10:58:50|10680.7|10677.9|10681.7|10678.9|10683.2|10680.4|10680.7|10677.9|11
1652439540000|2022-05-13 10:59:00|10680.8|10678|10678.7|10675.9|10680.8|10678|10678.7|10675.9|8
1652439550000|2022-05-13 10:59:10|10678.6|10675.8|10673.3|10670.5|10678.7|10675.9|10673.3|10670.5|20
1652439560000|2022-05-13 10:59:20|10673.2|10670.4|10672.3|10669.5|10673.2|10670.4|10671.7|10668.9|15
1652439570000|2022-05-13 10:59:30|10673.8|10669.8|10673.3|10670.5|10675.2|10672.4|10673.2|10669.8|12
1652439580000|2022-05-13 10:59:40|10672.9|10670.1|10668.9|10666.1|10672.9|10670.1|10668.9|10666.1|23
1652439590000|2022-05-13 10:59:50|10669.4|10666.6|10671.3|10668.5|10671.7|10668.9|10668.3|10665.5|21
1652439600000|2022-05-13 11:00:00|10670.3|10667.5|10668.3|10665.5|10670.8|10667.9|10666.3|10663.4|32
1652439610000|2022-05-13 11:00:10|10668.4|10665.6|10671.8|10669|10672.2|10669.4|10668.4|10665.6|15
1652439620000|2022-05-13 11:00:20|10672.3|10669.5|10680.7|10677.9|10680.7|10677.9|10672.3|10669.5|12
1652439630000|2022-05-13 11:00:30|10680.8|10678|10679.7|10676.9|10680.8|10678|10678.3|10675.5|7
1652439640000|2022-05-13 11:00:40|10679.9|10677.1|10678.7|10675.9|10681.4|10678.5|10678.7|10675.8|31
1652439650000|2022-05-13 11:00:50|10678.3|10675.5|10678.8|10674.8|10678.8|10675.5|10677.7|10674.4|4
1652439660000|2022-05-13 11:01:00|10678.3|10675.5|10677.3|10674.5|10680.3|10677.5|10677.3|10674.5|6
1652439670000|2022-05-13 11:01:10|10676.8|10674|10673.8|10671|10677.7|10674.9|10673.8|10671|11
1652439680000|2022-05-13 11:01:20|10673.7|10670.9|10670.7|10667.9|10673.7|10670.9|10670.7|10667.4|7
1652439690000|2022-05-13 11:01:30|10670.8|10668|10669.8|10665.8|10671.3|10668.5|10669.3|10665.8|12
1652439700000|2022-05-13 11:01:40|10668.3|10665.5|10669.3|10666.5|10669.9|10667|10667.8|10664.9|4
1652439710000|2022-05-13 11:01:50|10667.8|10665|10666.7|10663.9|10667.8|10665|10666.6|10663.8|49
1652439720000|2022-05-13 11:02:00|10665.2|10662.4|10664.2|10661.4|10666.2|10663.4|10662.5|10659.7|180
1652439730000|2022-05-13 11:02:10|10664.7|10661.9|10661.5|10658.7|10664.7|10661.9|10661.1|10658.3|26
1652439740000|2022-05-13 11:02:20|10662.1|10659.3|10662.5|10659.7|10662.7|10659.9|10659.5|10656.7|17
1652439750000|2022-05-13 11:02:30|10662.1|10659.3|10663.7|10660.9|10664.1|10661.3|10662.1|10659.3|12
1652439760000|2022-05-13 11:02:40|10663.6|10660.8|10661.7|10658.9|10663.7|10660.9|10660.7|10657.9|15
1652439770000|2022-05-13 11:02:50|10661.5|10658.7|10660.5|10657.7|10662.2|10659.3|10659.1|10655.8|22
1652439780000|2022-05-13 11:03:00|10660.3|10657.5|10657.5|10654.7|10660.7|10657.9|10654.4|10651.6|226
1652439790000|2022-05-13 11:03:10|10657.9|10655.1|10656.7|10653.9|10659|10656.1|10656.1|10653.3|34
1652439800000|2022-05-13 11:03:20|10656.6|10653.8|10657.5|10654.7|10658.9|10656.1|10656.1|10653.2|16
1652439810000|2022-05-13 11:03:30|10657.4|10654.6|10657.1|10654.3|10658.1|10655.3|10656.6|10653.8|14
1652439820000|2022-05-13 11:03:40|10657.5|10654.7|10657|10654.2|10657.6|10654.7|10656.5|10653.2|5
1652439830000|2022-05-13 11:03:50|10655.5|10652.7|10656.5|10653.7|10657.1|10654.3|10655.1|10652.3|3
1652439840000|2022-05-13 11:04:00|10657.1|10654.3|10660.5|10657.7|10662|10659.2|10657.1|10654.3|23
1652439850000|2022-05-13 11:04:10|10660.6|10657.8|10658.5|10655.7|10661.4|10658.6|10658.1|10655.3|9
1652439860000|2022-05-13 11:04:20|10658.4|10655.6|10658.1|10655.3|10658.5|10655.7|10657.6|10654.8|2
1652439870000|2022-05-13 11:04:30|10657.6|10654.8|10660.5|10657.7|10661.5|10658.7|10657.5|10654.7|9
1652439880000|2022-05-13 11:04:40|10660.4|10657.6|10663.5|10660.7|10663.5|10660.7|10659.5|10656.7|14
1652439890000|2022-05-13 11:04:50|10663.1|10660.3|10661.1|10658.3|10664.7|10661.9|10661.1|10658.3|13
1652439900000|2022-05-13 11:05:00|10660.7|10657.9|10665.5|10662.7|10667.2|10663.8|10659.5|10654.4|87
1652439910000|2022-05-13 11:05:10|10665.7|10662.9|10665.5|10662.7|10666.5|10663.7|10663.5|10660.7|6
1652439920000|2022-05-13 11:05:20|10665.1|10662.3|10665.5|10662.7|10665.6|10662.8|10665.1|10662.3|0
1652439930000|2022-05-13 11:05:30|10665.6|10662.8|10667.1|10664.3|10667.1|10664.3|10665.6|10662.8|11
1652439940000|2022-05-13 11:05:40|10666.8|10664|10653.9|10651.1|10666.8|10664|10653.9|10651.1|83
1652439950000|2022-05-13 11:05:50|10654.1|10651.3|10653.9|10651.1|10655.4|10652.1|10652.9|10650|14
1652439960000|2022-05-13 11:06:00|10653.5|10650.7|10651.2|10648.4|10653.5|10650.7|10649.3|10646.4|88
1652439970000|2022-05-13 11:06:10|10651.1|10648.3|10649.3|10646.5|10651.4|10648.6|10649.3|10646.5|19
1652439980000|2022-05-13 11:06:20|10649.5|10646.7|10649.1|10646.3|10653.7|10650.9|10649.1|10646.3|23
1652439990000|2022-05-13 11:06:30|10648.7|10645.9|10648.7|10645.9|10649.8|10646.5|10647.5|10644.7|18
1652440000000|2022-05-13 11:06:40|10648.3|10645.5|10643.5|10640.7|10648.7|10645.9|10640.6|10637.8|33
1652440010000|2022-05-13 11:06:50|10642|10639.2|10643.9|10641.1|10646|10642.7|10641.5|10638.7|16
1652440020000|2022-05-13 11:07:00|10645.5|10642.7|10646.5|10643.7|10646.6|10643.7|10644.9|10642.1|8
1652440030000|2022-05-13 11:07:10|10646|10643.2|10644.2|10641.4|10647.7|10644.9|10643.9|10640.6|32
1652440040000|2022-05-13 11:07:20|10645|10642.2|10645|10642.2|10645|10642.2|10642.9|10640|17
1652440050000|2022-05-13 11:07:30|10644.6|10641.8|10642.5|10639.7|10645.1|10642.3|10642|10639.2|23
1652440060000|2022-05-13 11:07:40|10642.7|10639.9|10643.5|10640.7|10645.1|10642.3|10642.7|10639.9|13
1652440070000|2022-05-13 11:07:50|10645|10642.2|10646.1|10643.3|10646.1|10643.3|10644.1|10641.3|5
1652440080000|2022-05-13 11:08:00|10646.2|10642.2|10645.5|10642.7|10647.5|10644.7|10645.1|10641.8|10
1652440090000|2022-05-13 11:08:10|10644.9|10642.1|10645.1|10642.3|10645.5|10642.7|10644.5|10641.7|1
1652440100000|2022-05-13 11:08:20|10643.8|10641|10643.5|10640.7|10643.9|10641.1|10642.9|10640.1|14
1652440110000|2022-05-13 11:08:30|10644.6|10640.6|10644.5|10641.7|10644.6|10641.7|10644.1|10640.6|1
1652440120000|2022-05-13 11:08:40|10644.8|10642|10646.9|10644.1|10646.9|10644.1|10644|10641.2|11
1652440130000|2022-05-13 11:08:50|10648|10644|10645.6|10641.6|10648|10644.7|10643.9|10641|18
1652440140000|2022-05-13 11:09:00|10646|10642|10647.9|10645.1|10647.9|10645.1|10644.9|10642|6
1652440150000|2022-05-13 11:09:10|10647.7|10644.9|10645.8|10643|10647.9|10645.1|10645.8|10643|13
1652440160000|2022-05-13 11:09:20|10645.9|10643.1|10645.9|10643.1|10646.8|10644|10645.8|10643|7
1652440170000|2022-05-13 11:09:30|10646.6|10643.8|10646.3|10643.5|10646.6|10643.8|10646.2|10643.4|7
1652440180000|2022-05-13 11:09:40|10646.7|10643.9|10648.4|10644.4|10648.7|10645.9|10646.7|10643.9|6
1652440190000|2022-05-13 11:09:50|10647.9|10645.1|10653.9|10651.1|10654|10651.2|10647.9|10645.1|73
1652440200000|2022-05-13 11:10:00|10654.3|10651.5|10654.9|10652.1|10655.9|10653.1|10653.9|10650.6|16
1652440210000|2022-05-13 11:10:10|10654.7|10651.9|10649.4|10646.6|10654.7|10651.9|10649.4|10646.6|20
1652440220000|2022-05-13 11:10:20|10649.3|10646.5|10649.8|10647|10649.8|10647|10648.3|10645.5|8
1652440230000|2022-05-13 11:10:30|10650|10647.2|10649.9|10647.1|10650.9|10648.1|10647.9|10645.1|7
1652440240000|2022-05-13 11:10:40|10649.7|10646.9|10649.5|10646.7|10649.7|10646.9|10649.2|10646.4|7
1652440250000|2022-05-13 11:10:50|10649.7|10646.9|10647.3|10644.5|10649.9|10647.1|10647.3|10644|6
1652440260000|2022-05-13 11:11:00|10645.8|10643|10643.3|10640.5|10645.8|10643|10642.9|10640.1|16
1652440270000|2022-05-13 11:11:10|10642.4|10639.6|10646.3|10643.5|10646.9|10644.1|10642.4|10639.6|8
1652440280000|2022-05-13 11:11:20|10646.7|10643.9|10646.7|10643.9|10647.4|10644.5|10646.7|10643.4|4
1652440290000|2022-05-13 11:11:30|10646.9|10644.1|10646.7|10643.9|10647.3|10644.5|10646.7|10643.9|1
1652440300000|2022-05-13 11:11:40|10646.6|10643.8|10647.9|10645.1|10648.9|10646.1|10646.6|10643.8|18
1652440310000|2022-05-13 11:11:50|10648.9|10646.1|10647.3|10644.5|10648.9|10646.1|10646.7|10643.9|6
1652440320000|2022-05-13 11:12:00|10647.9|10645.1|10647.7|10644.9|10647.9|10645.1|10646.7|10643.9|3
1652440330000|2022-05-13 11:12:10|10647.9|10645.1|10649.7|10646.9|10649.9|10647.1|10647.7|10644.9|2
1652440340000|2022-05-13 11:12:20|10650.3|10647.5|10649.7|10646.9|10651.2|10648.4|10649.7|10646.9|8
1652440350000|2022-05-13 11:12:30|10650.2|10646.2|10651.9|10649.1|10652.7|10649.9|10648.7|10645.9|5
1652440360000|2022-05-13 11:12:40|10651.8|10649|10655.3|10652.5|10655.7|10652.9|10649.3|10646.4|19
1652440370000|2022-05-13 11:12:50|10655.5|10652.7|10655.7|10652.9|10657.8|10655|10654.7|10651.9|18
1652440380000|2022-05-13 11:13:00|10655.9|10653.1|10656.7|10653.9|10659.8|10656.9|10655.9|10653.1|4
1652440390000|2022-05-13 11:13:10|10655.3|10652.5|10656.7|10653.9|10656.8|10653.9|10654.7|10651.9|4
1652440400000|2022-05-13 11:13:20|10656.6|10653.8|10655.7|10652.9|10656.6|10653.8|10654.7|10651.9|12
1652440410000|2022-05-13 11:13:30|10656.3|10653.5|10656.3|10653.5|10659.3|10656.5|10656.2|10653.4|15
1652440420000|2022-05-13 11:13:40|10656|10653.2|10654.9|10652.1|10656|10653.2|10654.8|10652|5
1652440430000|2022-05-13 11:13:50|10654.8|10652|10657.8|10655|10658.1|10655.3|10654.8|10652|4
1652440440000|2022-05-13 11:14:00|10657.7|10654.9|10656.7|10653.9|10657.8|10654.9|10656.7|10653.8|5
1652440450000|2022-05-13 11:14:10|10656.9|10654.1|10658.3|10655.5|10659.7|10656.9|10656.9|10654.1|9
1652440460000|2022-05-13 11:14:20|10659.4|10655.4|10655.3|10652.5|10659.4|10656.5|10655.3|10652.4|17
1652440470000|2022-05-13 11:14:30|10655.9|10653.1|10655.9|10653.1|10656.8|10653.5|10655.7|10652.4|3
1652440480000|2022-05-13 11:14:40|10655.8|10653|10652.7|10649.9|10655.8|10653|10652.7|10649.4|12
1652440490000|2022-05-13 11:14:50|10651.9|10649.1|10649.8|10647|10652.3|10649.5|10649.7|10646.9|6
1652440500000|2022-05-13 11:15:00|10649.6|10646.8|10652.7|10649.9|10652.7|10649.9|10649.4|10646.4|4
1652440510000|2022-05-13 11:15:10|10652.8|10650|10651.9|10649.1|10653.3|10650.5|10651.7|10648.9|2
1652440520000|2022-05-13 11:15:20|10652.3|10649.5|10651.8|10649|10652.8|10650|10651.8|10649|1
1652440530000|2022-05-13 11:15:30|10651.5|10648.7|10657.9|10655.1|10658.3|10655.5|10650.7|10647.9|22
1652440540000|2022-05-13 11:15:40|10657.5|10654.7|10658.9|10656.1|10659.8|10657|10657.3|10654.5|9
1652440550000|2022-05-13 11:15:50|10659.7|10656.9|10658.7|10655.9|10659.8|10657|10658.7|10655.9|9
1652440560000|2022-05-13 11:16:00|10659.4|10655.4|10657.3|10654.5|10659.8|10656.5|10657.3|10654.5|5
1652440570000|2022-05-13 11:16:10|10657.8|10655|10656.3|10653.5|10657.8|10655|10656.3|10653.5|8
1652440580000|2022-05-13 11:16:20|10656.2|10653.4|10656.7|10653.9|10656.8|10654|10655.7|10652.9|3
1652440590000|2022-05-13 11:16:30|10656.2|10653.4|10655.7|10652.9|10656.2|10653.4|10655.7|10652.9|1
1652440600000|2022-05-13 11:16:40|10655.5|10652.7|10658.8|10656|10658.8|10656|10655.5|10652.7|9
1652440610000|2022-05-13 11:16:50|10658.7|10655.9|10658.8|10656|10658.8|10656|10658.7|10655.9|0
1652440620000|2022-05-13 11:17:00|10658.7|10655.9|10664.5|10661.7|10665|10662.2|10658.7|10655.9|28
1652440630000|2022-05-13 11:17:10|10664.6|10661.8|10663.9|10661.1|10668.5|10665.7|10662.9|10660.1|21
1652440640000|2022-05-13 11:17:20|10664.3|10661.5|10667.5|10664.7|10667.5|10664.7|10663.9|10661|14
1652440650000|2022-05-13 11:17:30|10667.9|10665.1|10665.9|10663.1|10668|10665.1|10663.8|10661|8
1652440660000|2022-05-13 11:17:40|10666|10663.2|10664.1|10661.3|10666|10663.2|10664.1|10661|8
1652440670000|2022-05-13 11:17:50|10664.9|10662.1|10664.5|10661.7|10664.9|10662.1|10664|10660.6|1
1652440680000|2022-05-13 11:18:00|10665.2|10662.4|10664.9|10662.1|10666.5|10663.7|10664|10661.2|5
1652440690000|2022-05-13 11:18:10|10665|10662.2|10664.9|10662.1|10667.9|10665.1|10664.9|10661.6|10
1652440700000|2022-05-13 11:18:20|10665.9|10663.1|10666.5|10663.7|10667.5|10664.7|10665.9|10662.6|13
1652440710000|2022-05-13 11:18:30|10666.9|10664.1|10666.9|10664.1|10668|10665.2|10666.9|10664.1|3
1652440720000|2022-05-13 11:18:40|||||||||6
1652440730000|2022-05-13 11:18:50|10666.8|10664|10666.9|10664.1|10668.4|10665.6|10665.9|10663.1|5
1652440740000|2022-05-13 11:19:00|10666.5|10663.7|10663.9|10661.1|10666.9|10664.1|10663.9|10661.1|7
1652440750000|2022-05-13 11:19:10|10663.5|10660.7|10661.9|10659.1|10663.9|10661.1|10659.5|10656.7|13
1652440760000|2022-05-13 11:19:20|10662.4|10659.6|10661.9|10659.1|10662.4|10659.6|10661|10658.2|5
1652440770000|2022-05-13 11:19:30|10660.9|10658.1|10660.9|10658.1|10660.9|10658.1|10659.9|10657.1|3
1652440780000|2022-05-13 11:19:40|10660.5|10657.7|10657|10654.2|10660.9|10658.1|10656.9|10654.1|22
1652440790000|2022-05-13 11:19:50|10656.9|10654.1|10657|10654.2|10658.5|10655.7|10656.9|10654.1|3
1652440800000|2022-05-13 11:20:00|10657.2|10654.4|10659.4|10656.6|10659.4|10656.6|10656.5|10653.7|19
1652440810000|2022-05-13 11:20:10|10659.2|10656.4|10658.9|10656.1|10660.9|10658.1|10658.9|10656.1|4
1652440820000|2022-05-13 11:20:20|10659.2|10656.4|10659|10656.2|10660.9|10658.1|10658.4|10655.5|10
1652440830000|2022-05-13 11:20:30|10658.4|10655.6|10656.9|10654.1|10658.5|10655.6|10656|10653.2|7
1652440840000|2022-05-13 11:20:40|10657|10654.2|10658.4|10655.6|10658.4|10655.6|10657|10654.2|6
1652440850000|2022-05-13 11:20:50|10659.9|10657.1|10658.4|10655.6|10659.9|10657.1|10658.4|10655.6|5
1652440860000|2022-05-13 11:21:00|10658|10655.2|10659.4|10656.6|10659.4|10656.6|10657.9|10655.1|1
1652440870000|2022-05-13 11:21:10|10659|10656.2|10658.9|10656.1|10660|10656.6|10658.9|10656|2
1652440880000|2022-05-13 11:21:20|10658|10655.2|10654.4|10651.6|10658.5|10655.2|10654.4|10651|8
1652440890000|2022-05-13 11:21:30|10655.1|10651.1|10656.9|10654.1|10656.9|10654.1|10654.6|10651.1|5
1652440900000|2022-05-13 11:21:40|||||||||4
1652440910000|2022-05-13 11:21:50|10657.4|10654.6|10656.9|10654.1|10657.9|10655.1|10656.9|10654.1|1
1652440920000|2022-05-13 11:22:00|10658|10655.2|10662.9|10660.1|10665.4|10662.6|10658|10655.2|21
1652440930000|2022-05-13 11:22:10|10661.9|10659.1|10661.4|10658.6|10662.8|10660|10661.4|10658.6|10
1652440940000|2022-05-13 11:22:20|10661.8|10659|10653.8|10651|10661.8|10659|10653.8|10651|12
1652440950000|2022-05-13 11:22:30|10654.3|10651.5|10652.3|10649.5|10654.3|10651.5|10652.3|10649.5|10
1652440960000|2022-05-13 11:22:40|10652.2|10649.4|10645.8|10643|10653.3|10650.5|10645.8|10643|36
1652440970000|2022-05-13 11:22:50|10646.2|10643.4|10641.3|10638.5|10646.3|10643.5|10641.3|10638.5|22
1652440980000|2022-05-13 11:23:00|10641.7|10638.9|10644.3|10641.5|10644.8|10642|10640.7|10637.8|50
1652440990000|2022-05-13 11:23:10|10644.9|10640.9|10645.3|10642.5|10645.4|10642.5|10643.7|10640.9|9
1652441000000|2022-05-13 11:23:20|10644.8|10642|10647.7|10644.9|10649.3|10646.5|10644.8|10642|18
1652441010000|2022-05-13 11:23:30|10650|10647.2|10647.1|10644.3|10650.1|10647.3|10647.1|10644.3|24
1652441020000|2022-05-13 11:23:40|10646.3|10643.5|10644.7|10641.9|10646.3|10643.5|10644.6|10641.2|12
1652441030000|2022-05-13 11:23:50|10644.5|10641.7|10645.1|10642.3|10646.1|10643.3|10644.5|10641.2|6
1652441040000|2022-05-13 11:24:00|10645.6|10642.8|10646.7|10643.9|10646.7|10643.9|10645.6|10642.8|4
1652441050000|2022-05-13 11:24:10|10645.6|10642.8|10647.5|10644.7|10647.6|10644.8|10645.6|10642.8|3
1652441060000|2022-05-13 11:24:20|10646.7|10643.9|10647.6|10644.8|10647.6|10644.8|10646.7|10643.9|0
1652441070000|2022-05-13 11:24:30|10647.7|10644.9|10648.1|10645.3|10648.1|10645.3|10646.6|10643.8|5
1652441080000|2022-05-13 11:24:40|10647.2|10644.4|10647.7|10644.9|10647.7|10644.9|10646.6|10643.8|11
1652441090000|2022-05-13 11:24:50|10648.6|10645.8|10644.5|10641.7|10648.6|10645.8|10644.1|10641.2|15
1652441100000|2022-05-13 11:25:00|10644.7|10641.9|10641.5|10638.7|10646.2|10642.9|10638.1|10635.3|30
1652441110000|2022-05-13 11:25:10|10642.2|10638.2|10642.1|10639.3|10643.1|10640.3|10641.7|10638.2|4
1652441120000|2022-05-13 11:25:20|10642|10639.2|10645.1|10642.3|10645.2|10642.3|10641.8|10639|8
1652441130000|2022-05-13 11:25:30|10644.7|10641.9|10642.7|10639.9|10644.7|10641.9|10641.6|10638.8|14
1652441140000|2022-05-13 11:25:40|10643.6|10640.8|10642.7|10639.9|10643.8|10640.9|10641.7|10638.9|9
1652441150000|2022-05-13 11:25:50|10643.6|10640.8|10642.1|10639.3|10643.6|10640.8|10642.1|10639.3|6
1652441160000|2022-05-13 11:26:00|10643.1|10640.3|10642.5|10639.7|10645.2|10642.4|10642.5|10639.7|8
1652441170000|2022-05-13 11:26:10|10642.6|10639.8|10643.6|10640.8|10644.2|10641.3|10642.6|10639.8|2
1652441180000|2022-05-13 11:26:20|10643.5|10640.7|10643.5|10640.7|10643.5|10640.7|10642.7|10639.9|1
1652441190000|2022-05-13 11:26:30|10642.7|10639.9|10642.5|10639.7|10643.5|10640.7|10642.1|10639.2|7
1652441200000|2022-05-13 11:26:40|10642.2|10639.4|10639.1|10636.3|10642.2|10639.4|10637.1|10633.7|57
1652441210000|2022-05-13 11:26:50|10639|10636.2|10640.1|10637.3|10640.6|10637.8|10638.1|10635.2|13
1652441220000|2022-05-13 11:27:00|10639.6|10636.8|10638.5|10635.7|10642.1|10639.3|10638.5|10635.7|22
1652441230000|2022-05-13 11:27:10|10638.1|10635.3|10636.1|10633.3|10638.2|10635.3|10636.1|10633.2|3
1652441240000|2022-05-13 11:27:20|10636.6|10633.8|10641.6|10638.8|10641.6|10638.8|10636.6|10633.8|7
1652441250000|2022-05-13 11:27:30|10641.7|10638.9|10643.6|10640.8|10643.6|10640.8|10641.1|10637.7|8
1652441260000|2022-05-13 11:27:40|10644.6|10641.8|10645.6|10642.8|10646.2|10642.8|10644.6|10641.3|5
1652441270000|2022-05-13 11:27:50|10646.1|10643.3|10645.6|10642.8|10646.6|10643.8|10645.1|10641.7|6
1652441280000|2022-05-13 11:28:00|10645.2|10642.4|10647.1|10644.3|10647.1|10644.3|10645.1|10642.3|1
1652441290000|2022-05-13 11:28:10|10646.9|10644.1|10646.6|10643.8|10648.6|10644.8|10646.6|10643.8|9
1652441300000|2022-05-13 11:28:20|10645.7|10641.7|10639.7|10636.9|10645.7|10642.3|10639.6|10636.5|24
1652441310000|2022-05-13 11:28:30|10639.8|10637|10638.6|10635.8|10640.3|10637|10638.6|10635.3|10
1652441320000|2022-05-13 11:28:40|10638.5|10635.7|10641.7|10637.7|10641.7|10638.2|10638.5|10635.7|9
1652441330000|2022-05-13 11:28:50|10641|10638.2|10643.5|10640.7|10644|10641.2|10641|10637.7|4
1652441340000|2022-05-13 11:29:00|10643.6|10640.8|10646|10643.2|10646.7|10643.7|10643|10640.2|4
1652441350000|2022-05-13 11:29:10|10646.2|10643.4|10647.7|10643.7|10647.7|10644.8|10646.2|10643.4|2
1652441360000|2022-05-13 11:29:20|10648|10645.2|10648.7|10645.9|10650.6|10647.8|10648|10645.2|10
1652441370000|2022-05-13 11:29:30|10650.2|10647.4|10650.2|10647.4|10651.3|10647.4|10648.2|10645.4|8
1652441380000|2022-05-13 11:29:40|10649.3|10646.5|10650.2|10647.4|10650.7|10647.9|10649.2|10646.4|8
1652441390000|2022-05-13 11:29:50|10651.7|10648.9|10647.2|10644.4|10652.3|10649|10647.2|10644.4|10
1652441400000|2022-05-13 11:30:00|10647.7|10644.9|10645.8|10643|10649.3|10646.4|10645.7|10642.9|14
1652441410000|2022-05-13 11:30:10|10645.6|10642.8|10645.6|10642.8|10646.1|10643.3|10644.6|10641.8|3
1652441420000|2022-05-13 11:30:20|10645.1|10642.3|10647|10644.2|10647|10644.2|10644.6|10641.8|1
1652441430000|2022-05-13 11:30:30|10647.6|10644.8|10646.5|10643.7|10647.6|10644.8|10646|10643.2|4
1652441440000|2022-05-13 11:30:40|10646|10643.2|10643.5|10640.7|10646|10643.2|10643|10640.2|3
1652441450000|2022-05-13 11:30:50|10643|10640.2|10642|10639.2|10643|10640.2|10641.6|10638.8|3
1652441460000|2022-05-13 11:31:00|10641.9|10639.1|10646.6|10643.8|10648.7|10645.9|10641.9|10639.1|23
1652441470000|2022-05-13 11:31:10|10646.8|10644|10646.2|10643.4|10647.2|10644.4|10645.6|10642.8|2
1652441480000|2022-05-13 11:31:20|10646.6|10643.8|10648.7|10645.9|10649.2|10646.4|10646.2|10642.7|0
1652441490000|2022-05-13 11:31:30|10648.2|10645.4|10648.6|10645.8|10648.6|10645.8|10647.6|10644.8|1
1652441500000|2022-05-13 11:31:40|10648.7|10645.9|10648.2|10645.4|10650.6|10647.8|10648.2|10645.4|5
1652441510000|2022-05-13 11:31:50|10648.4|10645.6|10646.4|10643.6|10649.2|10646.4|10645.7|10642.9|6
1652441520000|2022-05-13 11:32:00|10647.2|10644.4|10650.6|10647.8|10650.6|10647.8|10646.2|10643.4|0
1652441530000|2022-05-13 11:32:10|10649.6|10646.8|10649.6|10646.8|10649.7|10646.9|10649.6|10646.8|4
1652441540000|2022-05-13 11:32:20|10648.2|10645.4|10653.2|10650.4|10653.7|10650.9|10648.2|10645.4|11
1652441550000|2022-05-13 11:32:30|10653|10650.2|10652.2|10649.4|10653|10650.2|10650.2|10647.3|5
1652441560000|2022-05-13 11:32:40|10652.6|10649.8|10650.2|10647.4|10652.6|10649.8|10649.8|10647|6
1652441570000|2022-05-13 11:32:50|10649.7|10646.9|10651.2|10648.4|10651.2|10648.4|10649.2|10646.4|5
1652441580000|2022-05-13 11:33:00|10651.7|10648.9|10651.8|10649|10652.3|10649.5|10651.7|10648.9|5
1652441590000|2022-05-13 11:33:10|10651.7|10648.9|10651.2|10648.4|10652.3|10649.4|10651.2|10648.3|5
1652441600000|2022-05-13 11:33:20|10650.2|10647.4|10651.6|10648.8|10653|10650.2|10650.2|10647.3|4
1652441610000|2022-05-13 11:33:30|10651.4|10648.6|10648.7|10645.9|10651.4|10648.6|10646.6|10643.8|6
1652441620000|2022-05-13 11:33:40|10648.6|10645.8|10650.7|10647.9|10651.3|10647.9|10648.6|10645.8|6
1652441630000|2022-05-13 11:33:50|10650.6|10647.8|10651.6|10648.8|10653.7|10650.8|10650.6|10647.2|4
1652441640000|2022-05-13 11:34:00|10651.2|10648.4|10654.6|10651.8|10654.6|10651.8|10651|10648.2|4
1652441650000|2022-05-13 11:34:10|10654.7|10651.9|10654.1|10651.3|10655.7|10652.4|10654.1|10651.3|3
1652441660000|2022-05-13 11:34:20|10653.4|10650.6|10653.6|10650.8|10654|10651.2|10652.6|10649.7|3
1652441670000|2022-05-13 11:34:30|10652.6|10649.8|10651.8|10649|10652.6|10649.8|10651.2|10648.4|4
1652441680000|2022-05-13 11:34:40|10652.2|10649.4|10654.2|10651.4|10654.2|10651.4|10651.7|10648.9|10
1652441690000|2022-05-13 11:34:50|10654.6|10651.8|10653.2|10650.4|10657.2|10654.4|10653.2|10650.4|24
1652441700000|2022-05-13 11:35:00|10652.9|10648.9|10656.2|10653.4|10656.6|10653.8|10652.2|10648.9|5
1652441710000|2022-05-13 11:35:10|10656.7|10653.9|10657.8|10655|10660.9|10658.1|10656.6|10653.8|62
1652441720000|2022-05-13 11:35:20|10657.9|10655.1|10657.9|10655.1|10658.3|10655.5|10657.8|10655|8
1652441730000|2022-05-13 11:35:30|10658.8|10656|10660.9|10658.1|10661.8|10659|10657.8|10655|21
1652441740000|2022-05-13 11:35:40|10660.8|10658|10661.8|10659|10661.8|10659|10659.8|10657|16
1652441750000|2022-05-13 11:35:50|10661.9|10659.1|10661.2|10658.4|10662.2|10659.4|10659.6|10656.3|21
1652441760000|2022-05-13 11:36:00|10661.4|10658.6|10661.2|10658.4|10662.2|10659.4|10661.2|10658.4|3
1652441770000|2022-05-13 11:36:10|10660.7|10657.9|10659.2|10656.4|10661.2|10658.4|10659.2|10656.4|3
1652441780000|2022-05-13 11:36:20|10659.7|10656.9|10659.2|10656.4|10659.7|10656.9|10657.6|10654.8|4
1652441790000|2022-05-13 11:36:30|10659.7|10656.9|10659.7|10656.9|10660.7|10657.8|10659.7|10656.7|3
1652441800000|2022-05-13 11:36:40|10659.1|10656.3|10662.6|10659.8|10663.3|10660.5|10659.1|10656.3|17
1652441810000|2022-05-13 11:36:50|10663.1|10659.1|10661.7|10658.9|10663.1|10659.8|10661.6|10658.3|5
1652441820000|2022-05-13 11:37:00|10662.6|10659.8|10662.6|10659.8|10663.7|10660.8|10661.8|10659|6
1652441830000|2022-05-13 11:37:10|10662.2|10659.4|10653.5|10650.7|10662.2|10659.4|10653.2|10650.4|33
1652441840000|2022-05-13 11:37:20|10653.1|10650.3|10650.2|10647.4|10653.1|10650.3|10649.2|10646.4|19
1652441850000|2022-05-13 11:37:30|10650.1|10647.3|10649.2|10646.4|10650.8|10648|10648.2|10645.4|12
1652441860000|2022-05-13 11:37:40|10649.3|10646.5|10649.2|10646.4|10650.7|10647.4|10649.2|10646.3|11
1652441870000|2022-05-13 11:37:50|10650.2|10647.4|10646.7|10643.9|10650.2|10647.4|10645.9|10643.1|12
1652441880000|2022-05-13 11:38:00|10646.8|10644|10648.2|10645.4|10648.2|10645.4|10646.2|10642.9|5
1652441890000|2022-05-13 11:38:10|10648.7|10645.9|10648.7|10645.9|10648.7|10645.9|10648.7|10645.9|3
1652441900000|2022-05-13 11:38:20|10649.6|10646.8|10645.2|10642.4|10649.8|10647|10645.2|10642.4|15
1652441910000|2022-05-13 11:38:30|10644.8|10642|10645.2|10642.4|10645.7|10642.9|10644.8|10642|2
1652441920000|2022-05-13 11:38:40|10644.8|10642|10645.2|10642.4|10645.9|10642.4|10644.8|10641.8|8
1652441930000|2022-05-13 11:38:50|10645.8|10643|10645.2|10642.4|10647.2|10644.4|10645.2|10642.4|3
1652441940000|2022-05-13 11:39:00|10646.2|10643.4|10647.6|10644.8|10648.3|10645|10646.2|10643.4|3
1652441950000|2022-05-13 11:39:10|10648.3|10644.3|10646.6|10643.8|10648.3|10644.8|10646.5|10643.7|3
1652441960000|2022-05-13 11:39:20|10646.1|10643.3|10647.6|10644.8|10647.6|10644.8|10646.1|10643.3|2
1652441970000|2022-05-13 11:39:30|10648.1|10644.1|10642.2|10639.4|10648.1|10644.1|10642.2|10639.4|8
1652441980000|2022-05-13 11:39:40|10642.3|10639.5|10644.6|10641.8|10645.6|10642.8|10642.2|10639.3|16
1652441990000|2022-05-13 11:39:50|10644.7|10641.9|10642.6|10639.8|10645.6|10642.8|10642.6|10639.8|10
1652442000000|2022-05-13 11:40:00|10644.2|10641.4|10644.2|10641.4|10644.9|10641.8|10644.2|10640.7|8
1652442010000|2022-05-13 11:40:10|10643.7|10640.9|10644.2|10641.4|10644.2|10641.4|10643.4|10640.6|5
1652442020000|2022-05-13 11:40:20|10645.2|10642.4|10645.3|10642.5|10645.7|10642.9|10643.8|10641|1
1652442030000|2022-05-13 11:40:30|10645.7|10642.9|10646.8|10644|10647.8|10645|10645.7|10642.9|13
1652442040000|2022-05-13 11:40:40|10647.8|10645|10647.2|10644.4|10649.7|10646.9|10646.8|10644|12
1652442050000|2022-05-13 11:40:50|10647.8|10645|10649.9|10645.9|10650|10647.2|10647.8|10643.9|9
1652442060000|2022-05-13 11:41:00|10649.8|10647|10649.6|10646.8|10651.3|10648.2|10647.8|10645|16
1652442070000|2022-05-13 11:41:10|10649|10646.2|10646.2|10643.4|10649.6|10646.8|10644.6|10641.3|17
1652442080000|2022-05-13 11:41:20|10645.1|10642.3|10648.7|10645.9|10649.8|10647|10645.1|10642.3|14
1652442090000|2022-05-13 11:41:30|10648.8|10646|10648.8|10646|10648.8|10646|10648.7|10645.9|4
1652442100000|2022-05-13 11:41:40|10649.6|10646.8|10651.7|10648.9|10654.6|10651.8|10649.6|10646.8|33
1652442110000|2022-05-13 11:41:50|10651.8|10649|10648.8|10646|10654.7|10651.9|10648.8|10646|11
1652442120000|2022-05-13 11:42:00|10649.7|10646.9|10649.8|10647|10650.8|10648|10649.2|10646.4|2
1652442130000|2022-05-13 11:42:10|10649.7|10646.9|10648.2|10645.4|10650.3|10647.5|10647.8|10644.9|5
1652442140000|2022-05-13 11:42:20|10648.4|10645.6|10647.2|10644.4|10648.9|10646|10646.7|10643.9|19
1652442150000|2022-05-13 11:42:30|10647.4|10644.6|10648.2|10645.4|10650.2|10647.4|10647.4|10644.6|9
1652442160000|2022-05-13 11:42:40|10649.7|10646.9|10651.7|10648.9|10651.9|10649|10649.7|10646.9|8
1652442170000|2022-05-13 11:42:50|10651.2|10648.4|10648.2|10645.4|10651.2|10648.4|10647.7|10644.9|14
1652442180000|2022-05-13 11:43:00|10647.2|10644.4|10643.2|10640.4|10647.2|10644.4|10643.2|10639.9|6
1652442190000|2022-05-13 11:43:10|10643.4|10640.6|10648.6|10645.8|10649.6|10646.8|10643.4|10640.6|4
1652442200000|2022-05-13 11:43:20|10648.7|10645.9|10645.6|10642.8|10649.6|10646.8|10644.6|10641.8|20
1652442210000|2022-05-13 11:43:30|10645.9|10643.1|10645.2|10642.4|10646.8|10644|10643.6|10640.8|17
1652442220000|2022-05-13 11:43:40|10645.1|10642.3|10643.8|10641|10645.8|10643|10642.7|10639.9|17
1652442230000|2022-05-13 11:43:50|10644.2|10641.4|10644.8|10642|10645.8|10643|10643.6|10640.8|7
1652442240000|2022-05-13 11:44:00|10644.6|10641.8|10647.2|10644.4|10647.3|10644.4|10644.6|10641.8|3
1652442250000|2022-05-13 11:44:10|10646.8|10644|10648.6|10645.8|10649.3|10646|10646.8|10644|0
1652442260000|2022-05-13 11:44:20|10648.3|10645.5|10654.2|10651.4|10655.8|10653|10648.3|10645.3|24
1652442270000|2022-05-13 11:44:30|10655.2|10652.4|10653.2|10650.4|10655.2|10652.4|10651.6|10648.8|15
1652442280000|2022-05-13 11:44:40|10652.2|10649.4|10651.2|10648.4|10654.3|10650.8|10650.7|10647.9|26
1652442290000|2022-05-13 11:44:50|10651.7|10647.7|10644.2|10641.4|10651.7|10648.4|10644.2|10641.4|66
1652442300000|2022-05-13 11:45:00|10644.6|10641.8|10647.2|10644.4|10647.2|10644.4|10644.2|10640.7|12
1652442310000|2022-05-13 11:45:10|10648.1|10645.3|10649.6|10646.8|10650.7|10647.9|10648.1|10645.3|5
1652442320000|2022-05-13 11:45:20|10650.2|10647.4|10650.2|10647.4|10650.2|10647.4|10648.6|10645.8|3
1652442330000|2022-05-13 11:45:30|10651.2|10648.4|10649.2|10646.4|10651.7|10648.5|10648.6|10645.8|21
1652442340000|2022-05-13 11:45:40|10649|10646.2|10649.6|10646.8|10650.3|10647.4|10648.2|10645.3|9
1652442350000|2022-05-13 11:45:50|10650.3|10646.3|10641.6|10638.8|10651.2|10648.4|10641.6|10638.8|73
1652442360000|2022-05-13 11:46:00|10642.3|10638.3|10643.6|10640.8|10644.2|10641.4|10642.3|10638.3|7
1652442370000|2022-05-13 11:46:10|10644.3|10640.3|10644.6|10641.8|10646.6|10643.8|10643.6|10640.3|8
1652442380000|2022-05-13 11:46:20|10644.2|10641.4|10641.6|10638.8|10645.7|10642.8|10641.2|10638.4|21
1652442390000|2022-05-13 11:46:30|10642.2|10639.4|10642.6|10639.8|10642.6|10639.8|10641.6|10638.3|4
1652442400000|2022-05-13 11:46:40|||||||||4
1652442410000|2022-05-13 11:46:50|10642.7|10639.9|10642.6|10639.8|10643.8|10641|10642.6|10639.8|11
1652442420000|2022-05-13 11:47:00|10642.2|10639.4|10645.2|10642.4|10645.7|10642.9|10642.2|10639.4|10
1652442430000|2022-05-13 11:47:10|||||||||2
1652442440000|2022-05-13 11:47:20|10646.1|10643.3|10646.2|10643.4|10646.2|10643.4|10646.1|10643.3|1
1652442450000|2022-05-13 11:47:30|10646.7|10643.9|10648.2|10645.4|10648.2|10645.4|10646.7|10643.9|3
1652442460000|2022-05-13 11:47:40|10648.7|10645.9|10651.7|10648.9|10651.7|10648.9|10648.2|10644.8|15
1652442470000|2022-05-13 11:47:50|10650.7|10647.9|10650.7|10647.9|10651.7|10648.9|10649.7|10646.8|7
1652442480000|2022-05-13 11:48:00|10650.3|10647.5|10653.6|10650.8|10654.2|10651.4|10650.2|10647.4|6
1652442490000|2022-05-13 11:48:10|10653.2|10650.4|10651.2|10648.4|10653.2|10650.4|10650.3|10646.8|1
1652442500000|2022-05-13 11:48:20|10651.7|10648.9|10652.7|10649.9|10655.3|10651.9|10651.7|10648.9|19
1652442510000|2022-05-13 11:48:30|10652.8|10648.8|10648.2|10645.4|10652.8|10649.4|10646.7|10643.8|32
1652442520000|2022-05-13 11:48:40|10648.1|10645.3|10649.7|10646.9|10649.7|10646.9|10647.2|10644.4|6
1652442530000|2022-05-13 11:48:50|10649.2|10646.4|10645.2|10642.4|10649.7|10646.9|10644.7|10641.9|4
1652442540000|2022-05-13 11:49:00|10645.1|10642.3|10646.3|10642.3|10646.3|10642.8|10644.1|10641.3|6
1652442550000|2022-05-13 11:49:10|10646.7|10642.7|10646.2|10643.4|10647.3|10643.8|10645.6|10642.7|5
1652442560000|2022-05-13 11:49:20|10646.7|10642.7|10645.6|10642.8|10647.3|10644.4|10645.6|10642.3|0
1652442570000|2022-05-13 11:49:30|10645.7|10642.9|10645.6|10642.8|10645.7|10642.9|10645.6|10642.8|2
1652442580000|2022-05-13 11:49:40|10643.4|10640.6|10642.1|10639.3|10643.4|10640.6|10642.1|10639.3|22
1652442590000|2022-05-13 11:49:50|10642.7|10639.9|10642.1|10639.3|10643.6|10640.8|10642.1|10639.3|11
1652442600000|2022-05-13 11:50:00|10641.6|10638.8|10644.2|10641.4|10644.2|10641.4|10641.6|10638.2|10
1652442610000|2022-05-13 11:50:10|10644.6|10641.8|10642.6|10639.8|10644.6|10641.8|10642.6|10639.8|6
1652442620000|2022-05-13 11:50:20|10641.8|10639|10643.7|10640.9|10643.7|10640.9|10641.6|10638.2|8
1652442630000|2022-05-13 11:50:30|10643.6|10640.8|10639.6|10636.8|10643.6|10640.8|10639.1|10636.3|9
1652442640000|2022-05-13 11:50:40|10639.7|10636.9|10640.1|10637.3|10641.1|10638.3|10638.6|10635.8|8
1652442650000|2022-05-13 11:50:50|10640.2|10636.2|10640.6|10637.8|10640.6|10637.8|10639.1|10635.8|6
1652442660000|2022-05-13 11:51:00|10640.1|10637.3|10638.7|10635.9|10640.1|10637.3|10638.6|10635.8|5
1652442670000|2022-05-13 11:51:10|10638.6|10635.8|10636|10633.2|10638.6|10635.8|10632.6|10629.8|61
1652442680000|2022-05-13 11:51:20|10635.6|10632.8|10636.1|10633.3|10637.2|10633.9|10635.3|10632.5|6
1652442690000|2022-05-13 11:51:30|10636.6|10633.8|10636.1|10633.3|10636.6|10633.8|10635.6|10632.8|6
1652442700000|2022-05-13 11:51:40|10636.3|10633.5|10636.6|10633.8|10637.1|10634.3|10636.3|10633.5|9
1652442710000|2022-05-13 11:51:50|10636.7|10633.9|10635.1|10632.3|10637.5|10634.7|10633.1|10630.3|20
1652442720000|2022-05-13 11:52:00|10635.8|10631.8|10636.1|10633.3|10636.1|10633.3|10635.1|10631.8|3
1652442730000|2022-05-13 11:52:10|10636.8|10632.8|10638.6|10635.8|10639.6|10636.8|10636.3|10632.8|6
1652442740000|2022-05-13 11:52:20|10638.7|10635.9|10636.7|10633.9|10638.7|10635.9|10636.7|10633.9|3
1652442750000|2022-05-13 11:52:30|10636.5|10633.7|10637.1|10634.3|10639.2|10636.3|10636.5|10633.2|5
1652442760000|2022-05-13 11:52:40|10636.7|10633.9|10639.6|10636.8|10639.6|10636.8|10636.5|10633.2|10
1652442770000|2022-05-13 11:52:50|10640.6|10637.8|10639.1|10636.3|10641.7|10638.9|10639.1|10636.3|9
1652442780000|2022-05-13 11:53:00|10639.5|10636.7|10638.7|10635.9|10639.5|10636.7|10638.6|10635.8|4
1652442790000|2022-05-13 11:53:10|10637.5|10634.7|10641.5|10638.7|10642.6|10639.3|10637.5|10634.7|12
1652442800000|2022-05-13 11:53:20|10642.6|10638.6|10642.7|10639.9|10643.7|10640.9|10639.5|10636.7|7
1652442810000|2022-05-13 11:53:30|10643.2|10639.2|10643.7|10640.9|10645.2|10642.3|10642.6|10639.2|3
1652442820000|2022-05-13 11:53:40|10644.1|10641.3|10646.5|10643.7|10647.1|10644.3|10644.1|10641.3|7
1652442830000|2022-05-13 11:53:50|10646.1|10643.3|10645.6|10642.8|10647.6|10644.8|10645.5|10642.7|12
1652442840000|2022-05-13 11:54:00|10646.1|10643.3|10648.7|10645.9|10650.5|10647.7|10646.1|10643.3|22
1652442850000|2022-05-13 11:54:10|10649.5|10646.7|10648.5|10645.7|10649.5|10646.7|10647.1|10644.2|6
1652442860000|2022-05-13 11:54:20|10648.7|10645.9|10648.7|10645.9|10651.7|10648.9|10648.7|10645.9|125
1652442870000|2022-05-13 11:54:30|10648.8|10646|10645.6|10642.8|10649.2|10646.4|10645.6|10642.8|7
1652442880000|2022-05-13 11:54:40|10645.5|10642.7|10645.6|10642.8|10645.6|10642.8|10645.5|10642.7|2
1652442890000|2022-05-13 11:54:50|10645.5|10642.7|10641.5|10638.7|10645.5|10642.7|10641.5|10638.7|8
1652442900000|2022-05-13 11:55:00|10641.6|10638.8|10641.5|10638.7|10642.5|10639.7|10640.7|10637.9|12
1652442910000|2022-05-13 11:55:10|10640.5|10637.7|10639.1|10636.3|10640.5|10637.7|10638.5|10635.7|6
1652442920000|2022-05-13 11:55:20|10639.8|10635.8|10639.1|10636.3|10639.8|10636.3|10638.5|10635.7|3
1652442930000|2022-05-13 11:55:30|10638.9|10636.1|10639.5|10636.7|10639.6|10636.7|10637.5|10634.2|5
1652442940000|2022-05-13 11:55:40|10639.4|10636.6|10639.1|10636.3|10639.6|10636.7|10638.5|10635.2|6
1652442950000|2022-05-13 11:55:50|10638.5|10635.7|10637.5|10634.7|10639.7|10636.9|10637|10634.2|24
1652442960000|2022-05-13 11:56:00|10637.7|10634.9|10636.6|10633.8|10639.1|10636.3|10636.2|10633.4|5
1652442970000|2022-05-13 11:56:10|10637|10634.2|10634.7|10631.9|10637.2|10634.4|10634.7|10631.2|8
1652442980000|2022-05-13 11:56:20|10635.1|10632.3|10634.5|10631.7|10635.2|10632.4|10634.5|10631.7|2
1652442990000|2022-05-13 11:56:30|10634.6|10631.8|10635.2|10632.4|10635.6|10632.8|10634.1|10631.3|12
1652443000000|2022-05-13 11:56:40|10635.6|10632.8|10637.1|10634.3|10639|10636.2|10635.6|10632.8|12
1652443010000|2022-05-13 11:56:50|10636.6|10633.8|10636.6|10633.8|10638.6|10635.3|10636.6|10633.8|2
1652443020000|2022-05-13 11:57:00|10637|10634.2|10634.5|10631.7|10637.1|10634.3|10634.5|10631.7|9
1652443030000|2022-05-13 11:57:10|10634.1|10631.3|10636.6|10633.8|10636.8|10633.9|10634.1|10630.8|5
1652443040000|2022-05-13 11:57:20|10635.8|10633|10637.5|10634.7|10637.5|10634.7|10635.6|10632.8|15
1652443050000|2022-05-13 11:57:30|10637.1|10634.3|10639.1|10636.3|10639.8|10636.9|10637.1|10634.3|15
1652443060000|2022-05-13 11:57:40|10639.2|10636.4|10636.6|10633.8|10640.6|10637.8|10636.1|10633.3|52
1652443070000|2022-05-13 11:57:50|10637.1|10634.3|10633.1|10630.3|10639.6|10636.8|10633.1|10630.3|30
1652443080000|2022-05-13 11:58:00|10632.6|10629.8|10635.5|10632.7|10636.6|10633.8|10632.6|10629.8|5
1652443090000|2022-05-13 11:58:10|10635.6|10632.8|10635.5|10632.7|10635.6|10632.8|10635.5|10632.7|0
1652443100000|2022-05-13 11:58:20|10635.4|10632.6|10634.6|10631.8|10636.2|10632.7|10633.5|10630.7|12
1652443110000|2022-05-13 11:58:30|10634.5|10631.7|10634.5|10631.7|10635.6|10632.8|10633.5|10630.7|13
1652443120000|2022-05-13 11:58:40|10634|10631.2|10637|10634.2|10637|10634.2|10633.6|10630.8|10
1652443130000|2022-05-13 11:58:50|10637.1|10634.3|10635.1|10632.3|10638.6|10635.8|10634.1|10630.8|31
1652443140000|2022-05-13 11:59:00|10635.7|10632.9|10635.6|10632.8|10636.1|10633.3|10635.6|10632.8|4
1652443150000|2022-05-13 11:59:10|10636|10633.2|10636.5|10633.7|10636.5|10633.7|10635.6|10632.2|11
1652443160000|2022-05-13 11:59:20|10636.1|10633.3|10636.5|10633.7|10636.6|10633.8|10635.5|10632.7|2
1652443170000|2022-05-13 11:59:30|10636.3|10633.5|10637.5|10634.7|10638.5|10635.7|10634.6|10631.8|9
1652443180000|2022-05-13 11:59:40|10636.6|10633.8|10635.7|10632.9|10637.1|10634.3|10635.2|10632.4|10
1652443190000|2022-05-13 11:59:50|10636.1|10633.3|10633.9|10631.1|10636.2|10633.4|10633.4|10630.6|18
1652443200000|2022-05-13 12:00:00|10633.5|10630.7|10639|10636.2|10639|10636.2|10633.4|10630.6|21
1652443210000|2022-05-13 12:00:10|10639.4|10636.6|10638.9|10636.1|10639.5|10636.7|10637.5|10634.7|5
1652443220000|2022-05-13 12:00:20|10639.6|10635.6|10643.4|10640.6|10643.4|10640.6|10639|10635.6|48
1652443230000|2022-05-13 12:00:30|10644.5|10641.7|10654.5|10651.7|10654.6|10651.8|10644.5|10641.7|54
1652443240000|2022-05-13 12:00:40|10654.6|10651.8|10654.5|10651.7|10655.6|10652.8|10653.6|10650.8|54
1652443250000|2022-05-13 12:00:50|10654.9|10652.1|10649.9|10647.1|10655.4|10652.6|10648.3|10645.5|23
1652443260000|2022-05-13 12:01:00|10649.4|10646.6|10646.2|10642.2|10649.5|10646.7|10645.4|10642.2|16
1652443270000|2022-05-13 12:01:10|10645.9|10643.1|10646.5|10643.7|10648|10644.5|10644.9|10642.1|6
1652443280000|2022-05-13 12:01:20|10646.4|10643.6|10644.4|10641.6|10646.4|10643.6|10643.9|10641.1|13
1652443290000|2022-05-13 12:01:30|10644.5|10641.7|10644.9|10642.1|10645.4|10642.6|10644.5|10641.7|3
1652443300000|2022-05-13 12:01:40|10645.3|10642.5|10641.3|10638.5|10645.4|10642.6|10641.3|10638.5|26
1652443310000|2022-05-13 12:01:50|10640.8|10638|10639.4|10636.6|10642.3|10639.5|10639.3|10636.5|9
1652443320000|2022-05-13 12:02:00|10639.2|10636.4|10640.3|10637.5|10640.3|10637.5|10638.4|10635.6|7
1652443330000|2022-05-13 12:02:10|10640.4|10637.6|10643.3|10640.5|10643.4|10640.6|10640.4|10637.6|10
1652443340000|2022-05-13 12:02:20|10642.8|10640|10645.3|10642.5|10646|10642.6|10642.8|10640|7
1652443350000|2022-05-13 12:02:30|10645.1|10642.3|10646.9|10644.1|10646.9|10644.1|10644.3|10641.5|11
1652443360000|2022-05-13 12:02:40|10647.3|10644.5|10646.9|10644.1|10647.4|10644.6|10646.9|10644.1|5
1652443370000|2022-05-13 12:02:50|10647.3|10644.5|10650.9|10648.1|10652.9|10650.1|10647.3|10644.5|13
1652443380000|2022-05-13 12:03:00|10650.8|10648|10645.4|10642.6|10650.8|10648|10645.3|10642.5|21
1652443390000|2022-05-13 12:03:10|10646.2|10643.4|10644.3|10641.5|10646.3|10643.5|10643.3|10640.5|4
1652443400000|2022-05-13 12:03:20|10645.3|10642.5|10644.3|10641.5|10645.8|10643|10644.3|10641.5|2
1652443410000|2022-05-13 12:03:30|10642.8|10640|10637.4|10634.6|10642.8|10640|10637.3|10634.5|13
1652443420000|2022-05-13 12:03:40|10637.3|10634.5|10638.3|10635.5|10638.3|10635.5|10635.9|10633|13
1652443430000|2022-05-13 12:03:50|10638.1|10635.3|10637.9|10635.1|10638.1|10635.3|10637.3|10634.5|1
1652443440000|2022-05-13 12:04:00|10638.4|10635.6|10638.5|10635.7|10638.5|10635.7|10637.6|10634.8|3
1652443450000|2022-05-13 12:04:10|10638.9|10636.1|10637.9|10635.1|10639.1|10636.3|10636.4|10633.6|8
1652443460000|2022-05-13 12:04:20|10638|10635.2|10636.5|10633.7|10639.4|10636.1|10635.9|10633.1|6
1652443470000|2022-05-13 12:04:30|10636.9|10634.1|10635.9|10633.1|10637.8|10635|10635.9|10633.1|5
1652443480000|2022-05-13 12:04:40|10635.8|10633|10635.9|10633.1|10637.4|10634.1|10634.9|10632.1|15
1652443490000|2022-05-13 12:04:50|10636.4|10632.4|10634.5|10631.7|10636.4|10633.1|10634.5|10631.7|9
1652443500000|2022-05-13 12:05:00|10634.9|10632.1|10636.4|10633.6|10636.4|10633.6|10634.9|10632.1|10
1652443510000|2022-05-13 12:05:10|10636.5|10633.7|10635.9|10633.1|10636.9|10634.1|10633.4|10630.6|31
1652443520000|2022-05-13 12:05:20|10635.5|10632.7|10634.9|10632.1|10635.5|10632.7|10634.9|10632.1|3
1652443530000|2022-05-13 12:05:30|10633.5|10630.7|10636.9|10634.1|10636.9|10634.1|10633.5|10630.7|15
1652443540000|2022-05-13 12:05:40|10637.3|10634.5|10638.4|10635.6|10638.6|10635.7|10637.3|10634.5|12
1652443550000|2022-05-13 12:05:50|10638|10635.2|10635.5|10632.7|10638|10635.2|10635|10632.2|8
1652443560000|2022-05-13 12:06:00|10635.4|10632.6|10635.4|10632.6|10635.5|10632.7|10635.4|10632.6|3
1652443570000|2022-05-13 12:06:10|10635.6|10632.8|10636.5|10633.7|10636.9|10634.1|10635.6|10632.8|4
1652443580000|2022-05-13 12:06:20|10637.3|10634.5|10636.5|10633.7|10637.3|10634.5|10635.9|10633|3
1652443590000|2022-05-13 12:06:30|10636|10633.2|10635.5|10632.7|10636|10633.2|10635.4|10632.6|3
1652443600000|2022-05-13 12:06:40|10635.4|10632.6|10637.9|10635.1|10638.3|10635.5|10634.3|10631.5|15
1652443610000|2022-05-13 12:06:50|10638.3|10635.5|10638.5|10635.7|10641.3|10638.5|10637.9|10635.1|17
1652443620000|2022-05-13 12:07:00|10638.4|10635.6|10638.5|10635.7|10639.4|10636.6|10638.4|10635.6|1
1652443630000|2022-05-13 12:07:10|10638.3|10635.5|10638.5|10635.7|10638.8|10636|10637.3|10634.5|2
1652443640000|2022-05-13 12:07:20|10638.3|10635.5|10639.3|10636.5|10640.3|10637.5|10638.3|10635.5|7
1652443650000|2022-05-13 12:07:30|10638.4|10635.6|10639.3|10636.5|10639.5|10636.7|10638.4|10635.6|2
1652443660000|2022-05-13 12:07:40|10639.5|10636.7|10648.7|10645.9|10650|10646.3|10639.5|10636.7|42
1652443670000|2022-05-13 12:07:50|10648.5|10645.7|10650.5|10647.7|10651.2|10648.4|10648.5|10645.7|12
1652443680000|2022-05-13 12:08:00|10650.6|10647.8|10648|10645.2|10650.6|10647.8|10647.4|10644.6|14
1652443690000|2022-05-13 12:08:10|10647.6|10644.8|10644.4|10641.6|10647.6|10644.8|10644.4|10641.6|10
1652443700000|2022-05-13 12:08:20|10644.5|10641.7|10651.5|10648.7|10651.6|10648.8|10644.5|10641.7|142
1652443710000|2022-05-13 12:08:30|10651.4|10648.6|10651.5|10648.7|10652|10648.8|10649.6|10646.8|16
1652443720000|2022-05-13 12:08:40|10650.6|10647.8|10651|10648.2|10651|10648.2|10650.4|10647.6|9
1652443730000|2022-05-13 12:08:50|10651.1|10648.3|10650.5|10647.7|10654|10651.2|10650.5|10647.7|32
1652443740000|2022-05-13 12:09:00|10650.9|10648.1|10652.4|10649.6|10653.9|10651.1|10650.9|10648.1|4
1652443750000|2022-05-13 12:09:10|10652.3|10649.5|10652.9|10650.1|10652.9|10650.1|10652.3|10649.5|4
1652443760000|2022-05-13 12:09:20|10651.9|10649.1|10651.5|10648.7|10652|10649.1|10650.3|10647.5|3
1652443770000|2022-05-13 12:09:30|10652.3|10649.5|10651.3|10648.5|10652.9|10650.1|10650.9|10648.1|9
1652443780000|2022-05-13 12:09:40|10650.9|10648.1|10650.4|10647.6|10650.9|10648.1|10650.4|10647.6|2
1652443790000|2022-05-13 12:09:50|10651|10648.2|10651.4|10648.6|10652.7|10649.9|10650.9|10648.1|6
1652443800000|2022-05-13 12:10:00|10651.5|10648.7|10649.3|10646.5|10652.4|10649.6|10648.3|10645.5|20
1652443810000|2022-05-13 12:10:10|10649.5|10646.7|10643.4|10640.6|10651.4|10648.6|10642.9|10640|37
1652443820000|2022-05-13 12:10:20|10643.9|10641.1|10644.4|10641.6|10645.3|10642.5|10643.3|10640.4|5
1652443830000|2022-05-13 12:10:30|10645.3|10642.5|10646.4|10643.6|10646.4|10643.6|10644.3|10641.5|16
1652443840000|2022-05-13 12:10:40|10646.3|10643.5|10650.3|10647.5|10650.9|10648.1|10646.3|10643.5|18
1652443850000|2022-05-13 12:10:50|10650.4|10647.6|10650.3|10647.5|10650.4|10647.6|10650.3|10647.5|2
1652443860000|2022-05-13 12:11:00|10649.8|10645.8|10647.5|10644.7|10650.9|10648.1|10647.4|10644.6|12
1652443870000|2022-05-13 12:11:10|10647.9|10645.1|10649.9|10647.1|10649.9|10647.1|10646.9|10644.1|13
1652443880000|2022-05-13 12:11:20|10650.4|10647.6|10660|10657.2|10660|10657.2|10650.4|10647.6|62
1652443890000|2022-05-13 12:11:30|10660.4|10657.6|10655.9|10653.1|10661|10658.2|10655.4|10652.6|84
1652443900000|2022-05-13 12:11:40|10655.5|10652.7|10654.5|10651.7|10655.5|10652.7|10653.5|10650.7|26
1652443910000|2022-05-13 12:11:50|10655.3|10652.5|10656|10653.2|10656.5|10653.7|10655.3|10652.5|9
1652443920000|2022-05-13 12:12:00|10655.5|10652.7|10658.7|10655.9|10659.1|10656.3|10655|10652.2|35
1652443930000|2022-05-13 12:12:10|10658.5|10655.7|10659.5|10656.7|10659.6|10656.8|10658.1|10654.8|2
1652443940000|2022-05-13 12:12:20|10659.6|10656.8|10660|10657.2|10661.4|10658.6|10659.5|10656.2|24
1652443950000|2022-05-13 12:12:30|10660.6|10657.8|10658.9|10656.1|10662|10659.2|10657.4|10654.6|82
1652443960000|2022-05-13 12:12:40|10658.5|10655.7|10657.9|10655.1|10658.5|10655.7|10657.9|10655.1|5
1652443970000|2022-05-13 12:12:50|10657.4|10654.6|10659.9|10657.1|10660|10657.2|10655.6|10652.8|46
1652443980000|2022-05-13 12:13:00|10659.4|10656.6|10660.6|10657.8|10661.5|10658.7|10659.4|10656.6|9
1652443990000|2022-05-13 12:13:10|10662|10659.2|10664.1|10661.3|10667.6|10664.8|10662|10659.2|71
1652444000000|2022-05-13 12:13:20|10663.6|10660.8|10664.5|10661.7|10666.6|10663.8|10663.6|10660.8|22
1652444010000|2022-05-13 12:13:30|10664.6|10661.8|10665.6|10662.8|10665.6|10662.8|10664.6|10661.8|11
1652444020000|2022-05-13 12:13:40|10665.1|10662.3|10666|10663.2|10666|10663.2|10664.5|10661.7|19
1652444030000|2022-05-13 12:13:50|10664|10661.2|10663.1|10660.3|10664|10661.2|10663.1|10660.3|11
1652444040000|2022-05-13 12:14:00|10663.5|10660.7|10664.5|10661.7|10664.5|10661.7|10662.5|10659.7|13
1652444050000|2022-05-13 12:14:10|10665.6|10662.8|10665.1|10662.3|10665.6|10662.8|10662.1|10659.3|13
1652444060000|2022-05-13 12:14:20|10664.6|10661.8|10665.1|10662.3|10667.5|10664.7|10663.6|10660.8|27
1652444070000|2022-05-13 12:14:30|10664.5|10661.7|10665.1|10662.3|10665.6|10662.8|10664|10661.2|5
1652444080000|2022-05-13 12:14:40|10664.6|10661.8|10664.5|10661.7|10665.5|10662.7|10664.5|10661.7|27
1652444090000|2022-05-13 12:14:50|10664.6|10661.8|10666.5|10663.7|10667.1|10663.7|10664.6|10661.8|10
1652444100000|2022-05-13 12:15:00|10666.6|10663.8|10663.5|10660.7|10666.6|10663.8|10663.5|10660.7|13
1652444110000|2022-05-13 12:15:10|10664|10661.2|10663.5|10660.7|10664.5|10661.7|10662.5|10659.7|9
1652444120000|2022-05-13 12:15:20|10663.4|10660.6|10662.5|10659.7|10663.4|10660.6|10662.5|10659.7|0
1652444130000|2022-05-13 12:15:30|10662.6|10659.8|10661|10658.2|10664.6|10661.8|10660|10657.2|18
1652444140000|2022-05-13 12:15:40|10661.5|10658.7|10665.5|10662.7|10665.5|10662.7|10661.5|10658.7|17
1652444150000|2022-05-13 12:15:50|10665|10662.2|10664.5|10661.7|10665.5|10662.7|10663|10660.2|18
1652444160000|2022-05-13 12:16:00|10664.9|10662.1|10665.5|10662.7|10665.5|10662.7|10662.5|10659.7|11
1652444170000|2022-05-13 12:16:10|10665.9|10663.1|10665|10662.2|10666.5|10663.7|10664|10661.2|10
1652444180000|2022-05-13 12:16:20|10665.2|10662.4|10668|10665.2|10669|10666.2|10665.2|10662.4|9
1652444190000|2022-05-13 12:16:30|10668.5|10665.7|10670.5|10667.7|10670.5|10667.7|10668.5|10665.7|3
1652444200000|2022-05-13 12:16:40|10670|10667.2|10670.9|10668.1|10671.5|10668.7|10670|10667.2|33
1652444210000|2022-05-13 12:16:50|10671|10668.2|10667.5|10664.7|10671.5|10668.7|10666.4|10663.6|25
1652444220000|2022-05-13 12:17:00|10667.6|10664.8|10670|10667.2|10670|10667.2|10664.6|10661.8|32
1652444230000|2022-05-13 12:17:10|10670.6|10667.8|10676.2|10673.4|10676.2|10673.4|10669|10666.2|134
1652444240000|2022-05-13 12:17:20|10675.6|10672.8|10680.3|10677.5|10682|10679.2|10673.6|10670.3|107
1652444250000|2022-05-13 12:17:30|10679.9|10677.1|10677.4|10674.6|10680.8|10678|10677.3|10674.5|60
1652444260000|2022-05-13 12:17:40|10677.8|10675|10677.8|10675|10678.9|10676.1|10677.3|10674.5|20
1652444270000|2022-05-13 12:17:50|10677.7|10674.9|10674.6|10671.8|10678.9|10676.1|10674.2|10671.4|73
1652444280000|2022-05-13 12:18:00|10675.9|10671.9|10679.6|10676.8|10679.6|10676.8|10675.4|10671.9|18
1652444290000|2022-05-13 12:18:10|10679.4|10676.6|10678.6|10675.8|10679.4|10676.6|10677.6|10674.8|6
1652444300000|2022-05-13 12:18:20|10677.7|10674.9|10678.2|10675.4|10679.6|10676.8|10677.1|10674.3|19
1652444310000|2022-05-13 12:18:30|10678.6|10675.8|10678.6|10675.8|10679.6|10676.8|10676.1|10673.3|35
1652444320000|2022-05-13 12:18:40|10677.7|10674.9|10677.5|10674.7|10678.8|10676|10677.2|10674.4|16
1652444330000|2022-05-13 12:18:50|10677.6|10674.8|10678.6|10675.8|10678.6|10675.8|10677.1|10674.3|5
1652444340000|2022-05-13 12:19:00|10678.4|10675.6|10678.6|10675.8|10679|10676.2|10677.5|10674.7|2
1652444350000|2022-05-13 12:19:10|10679.5|10676.7|10680.6|10677.8|10680.7|10677.9|10679.4|10676.6|13
1652444360000|2022-05-13 12:19:20|10680.5|10677.7|10680.9|10678.1|10681.6|10678.8|10678.9|10676.1|16
1652444370000|2022-05-13 12:19:30|10680.4|10677.6|10680.4|10677.6|10682.1|10678.8|10680.4|10677.6|12
1652444380000|2022-05-13 12:19:40|10680.5|10677.7|10677.5|10674.7|10681|10678.2|10676.4|10673.6|27
1652444390000|2022-05-13 12:19:50|10677.4|10674.6|10674.4|10671.6|10678.4|10675.6|10674.4|10671.6|9
1652444400000|2022-05-13 12:20:00|10675.4|10672.6|10674.4|10671.6|10677.4|10674.6|10673.5|10670.7|21
1652444410000|2022-05-13 12:20:10|10673.4|10670.6|10675.4|10672.6|10675.4|10672.6|10673.4|10670.6|10
1652444420000|2022-05-13 12:20:20|10675.5|10672.7|10675.4|10672.6|10676|10673.2|10674.4|10671.6|12
1652444430000|2022-05-13 12:20:30|10674.9|10672.1|10672.4|10669.6|10674.9|10672.1|10670.9|10668.1|18
1652444440000|2022-05-13 12:20:40|10672.3|10669.5|10675.8|10673|10675.8|10673|10669.8|10667|19
1652444450000|2022-05-13 12:20:50|10676.1|10673.3|10676.5|10673.7|10679.4|10676.6|10676.1|10673.3|24
1652444460000|2022-05-13 12:21:00|10676.4|10673.6|10675.4|10672.6|10676.5|10673.7|10674|10671.2|17
1652444470000|2022-05-13 12:21:10|10675.5|10672.7|10671.4|10668.6|10675.5|10672.7|10671|10668.2|4
1652444480000|2022-05-13 12:21:20|10671.5|10668.7|10673|10670.2|10673|10670.2|10671.5|10668.7|10
1652444490000|2022-05-13 12:21:30|10672.8|10670|10669.6|10666.8|10672.8|10670|10668.6|10665.8|8
1652444500000|2022-05-13 12:21:40|10669.5|10666.7|10672|10669.2|10672|10669.2|10668.6|10665.8|13
1652444510000|2022-05-13 12:21:50|10672.4|10669.6|10675.4|10672.6|10675.6|10672.8|10672.4|10669.6|7
1652444520000|2022-05-13 12:22:00|10675|10672.2|10676.4|10673.6|10677.4|10674.6|10675|10672.2|12
1652444530000|2022-05-13 12:22:10|10676.6|10673.8|10676.1|10672.1|10677.1|10673.8|10674.4|10671.6|15
1652444540000|2022-05-13 12:22:20|10675.4|10672.6|10677.4|10674.6|10677.6|10674.8|10675.4|10672.6|5
1652444550000|2022-05-13 12:22:30|10676.4|10673.6|10677.4|10674.6|10679|10676.2|10675.5|10672.7|13
1652444560000|2022-05-13 12:22:40|10676.6|10673.8|10674.4|10671.6|10677.5|10674.7|10674.4|10671.6|13
1652444570000|2022-05-13 12:22:50|10675.4|10672.6|10675.4|10672.6|10675.5|10672.7|10674.4|10671.6|5
1652444580000|2022-05-13 12:23:00|10675.5|10672.7|10678|10675.2|10678.4|10675.6|10675.4|10672.6|3
1652444590000|2022-05-13 12:23:10|10678.5|10674.5|10677.5|10674.7|10678.5|10675.7|10677.4|10674.5|14
1652444600000|2022-05-13 12:23:20|10677.6|10674.8|10677.4|10674.6|10678.4|10675.6|10675.5|10672.7|3
1652444610000|2022-05-13 12:23:30|10677.3|10674.5|10680.6|10677.8|10680.7|10677.8|10676.1|10673.3|12
1652444620000|2022-05-13 12:23:40|10681|10678.2|10676|10673.2|10681|10678.2|10676|10673.2|21
1652444630000|2022-05-13 12:23:50|10675.6|10672.8|10677.1|10673.1|10677.1|10673.8|10673.4|10670.6|5
1652444640000|2022-05-13 12:24:00|10676.4|10673.6|10679.6|10676.8|10679.6|10676.8|10676.4|10673.6|13
1652444650000|2022-05-13 12:24:10|10680.6|10677.8|10677.5|10674.7|10681.1|10677.8|10677.5|10674.7|10
1652444660000|2022-05-13 12:24:20|10677.9|10675.1|10680.2|10677.4|10681|10678.2|10677.9|10675.1|13
1652444670000|2022-05-13 12:24:30|10680.6|10677.8|10680.5|10677.7|10680.6|10677.8|10680.1|10677.3|3
1652444680000|2022-05-13 12:24:40|10680.1|10677.3|10680.9|10678.1|10680.9|10678.1|10677.4|10674.6|23
1652444690000|2022-05-13 12:24:50|10681.4|10678.6|10679.4|10676.6|10681.4|10678.6|10679.4|10676.6|7
1652444700000|2022-05-13 12:25:00|10679.8|10677|10676.4|10673.6|10681.4|10678.6|10676.4|10673.6|14
1652444710000|2022-05-13 12:25:10|10676|10673.2|10677.4|10674.6|10679|10676.2|10675.5|10672.7|8
1652444720000|2022-05-13 12:25:20|10676.3|10673.5|10675.4|10672.6|10677.1|10674.2|10675.4|10672.6|9
1652444730000|2022-05-13 12:25:30|10675.8|10673|10676|10673.2|10676.1|10673.3|10675.4|10672.6|7
1652444740000|2022-05-13 12:25:40|10675.7|10672.9|10672|10669.2|10675.7|10672.9|10671.5|10668.7|33
1652444750000|2022-05-13 12:25:50|10671.5|10668.7|10672.6|10669.8|10674.4|10671.6|10669.3|10666.5|93
1652444760000|2022-05-13 12:26:00|10672.5|10669.7|10675.4|10672.6|10675.5|10672.7|10672.5|10669.7|4
1652444770000|2022-05-13 12:26:10|10674.4|10671.6|10674.5|10671.7|10675.4|10672.6|10672.9|10670.1|11
1652444780000|2022-05-13 12:26:20|10675.5|10672.7|10674.5|10671.7|10678.6|10675.8|10673.6|10670.8|28
1652444790000|2022-05-13 12:26:30|10674.1|10671.3|10673.6|10670.8|10674.1|10671.3|10671.4|10668.6|11
1652444800000|2022-05-13 12:26:40|10674.6|10671.8|10671.6|10668.8|10675.1|10672.2|10671.6|10668.8|4
1652444810000|2022-05-13 12:26:50|10672|10669.2|10671|10668.2|10673.6|10670.8|10670.5|10667.7|9
1652444820000|2022-05-13 12:27:00|10670.1|10667.3|10666.6|10663.8|10670.6|10667.8|10665|10662.2|33
1652444830000|2022-05-13 12:27:10|10666.5|10663.7|10666|10663.2|10667.6|10664.8|10666|10662.7|4
1652444840000|2022-05-13 12:27:20|10666.5|10663.7|10670|10667.2|10670.6|10667.8|10666.5|10663.7|17
1652444850000|2022-05-13 12:27:30|10669.6|10666.8|10669.6|10666.8|10669.6|10666.8|10669|10666.2|6
1652444860000|2022-05-13 12:27:40|10669.5|10666.7|10673.6|10670.8|10675.6|10672.8|10669.1|10666.3|14
1652444870000|2022-05-13 12:27:50|10673.1|10670.3|10673.6|10670.8|10674.6|10671.8|10672.6|10669.8|6
1652444880000|2022-05-13 12:28:00|10673|10670.2|10673.5|10670.7|10676.4|10673.6|10673|10670.2|19
1652444890000|2022-05-13 12:28:10|10673.4|10670.6|10674|10671.2|10674.6|10671.8|10672.4|10669.6|12
1652444900000|2022-05-13 12:28:20|10673.9|10671.1|10673|10670.2|10674.1|10671.1|10672.4|10669.6|3
1652444910000|2022-05-13 12:28:30|10673.6|10670.8|10675.5|10671.5|10675.5|10672.2|10672|10668.7|6
1652444920000|2022-05-13 12:28:40|10674.4|10671.6|10673.2|10670.4|10675.1|10671.8|10671|10668.2|57
1652444930000|2022-05-13 12:28:50|10672.7|10669.9|10673.7|10669.7|10673.7|10670.9|10672.7|10669.7|3
1652444940000|2022-05-13 12:29:00|10673.2|10670.4|10677.9|10673.9|10679.7|10676.9|10673.2|10670.4|22
1652444950000|2022-05-13 12:29:10|10678.3|10674.3|10683.9|10679.9|10683.9|10680.4|10677.2|10672.8|47
1652444960000|2022-05-13 12:29:20|10683.2|10680.4|10697.4|10694.6|10699.8|10697|10683.2|10679.9|117
1652444970000|2022-05-13 12:29:30|10696.8|10694|10696.4|10693.6|10698.5|10695|10694.4|10691.6|39
1652444980000|2022-05-13 12:29:40|10697.4|10694.6|10698.4|10695.6|10698.5|10695.6|10696.4|10693.6|24
1652444990000|2022-05-13 12:29:50|10699|10695|10696.9|10694.1|10699|10696.1|10696.9|10694.1|20
1652445000000|2022-05-13 12:30:00|10697.5|10693.5|10700.9|10698.1|10701|10698.1|10696.4|10693|17
1652445010000|2022-05-13 12:30:10|10702|10698|10707.9|10705.1|10712.7|10708.3|10701.6|10698|175
1652445020000|2022-05-13 12:30:20|10707.5|10704.7|10707.5|10704.7|10708.2|10705.2|10706.5|10703.6|28
1652445030000|2022-05-13 12:30:30|10706.9|10704.1|10702.9|10700.1|10707.5|10704.7|10702.9|10700.1|101
1652445040000|2022-05-13 12:30:40|10703.3|10700.5|10698.3|10695.5|10703.4|10700.5|10698.3|10695|37
1652445050000|2022-05-13 12:30:50|10697.8|10695|10696.3|10693.5|10698.4|10695.6|10694.3|10691.4|17
1652445060000|2022-05-13 12:31:00|10697|10693|10695.8|10693|10699.3|10696.5|10694.3|10691.5|29
1652445070000|2022-05-13 12:31:10|10696.3|10693.5|10696.3|10693.5|10696.3|10693.5|10695.3|10692.5|17
1652445080000|2022-05-13 12:31:20|10696.2|10693.4|10699.3|10696.5|10702.3|10699.5|10695.8|10693|37
1652445090000|2022-05-13 12:31:30|10698.8|10696|10706|10702|10706.3|10703.5|10698.8|10696|41
1652445100000|2022-05-13 12:31:40|10706.4|10702.4|10706.3|10703.5|10707.8|10705|10705.3|10702|28
1652445110000|2022-05-13 12:31:50|10706.9|10702.9|10698.8|10696|10706.9|10703.5|10698.3|10695.5|18
1652445120000|2022-05-13 12:32:00|10698.3|10695.5|10703.3|10700.5|10703.3|10700.5|10696.9|10694|24
1652445130000|2022-05-13 12:32:10|10702.8|10700|10704.3|10701.5|10705.3|10702.1|10702.8|10700|18
1652445140000|2022-05-13 12:32:20|10704.4|10701.6|10702.8|10700|10705.4|10702.6|10702.8|10700|18
1652445150000|2022-05-13 12:32:30|10702.2|10699.4|10700.8|10698|10702.3|10699.5|10700.8|10698|6
1652445160000|2022-05-13 12:32:40|10700.9|10698.1|10701.4|10698.6|10701.4|10698.6|10700.9|10698.1|9
1652445170000|2022-05-13 12:32:50|10702.4|10699.6|10701.8|10699|10703.8|10701|10701.8|10699|21
1652445180000|2022-05-13 12:33:00|10700.3|10697.5|10701.3|10698.5|10702.9|10700.1|10698.3|10695.4|39
1652445190000|2022-05-13 12:33:10|10701|10698.2|10703.7|10700.9|10704.4|10701.5|10701|10698.2|15
1652445200000|2022-05-13 12:33:20|10703.8|10701|10703.8|10701|10703.8|10701|10701.7|10698.4|10
1652445210000|2022-05-13 12:33:30|10703.9|10701.1|10701.9|10699.1|10706.3|10703.5|10701.8|10699|24
1652445220000|2022-05-13 12:33:40|10701.8|10699|10702.1|10699.3|10702.7|10699.9|10700.2|10697.4|40
1652445230000|2022-05-13 12:33:50|10701.7|10698.9|10699.6|10696.8|10701.7|10698.9|10699.6|10696.8|9
1652445240000|2022-05-13 12:34:00|10699.2|10696.4|10703.6|10700.8|10704.6|10701.8|10697.6|10694.3|28
1652445250000|2022-05-13 12:34:10|10704.3|10700.3|10705.7|10702.9|10706.6|10703.8|10703.7|10700.3|20
1652445260000|2022-05-13 12:34:20|10705.6|10702.8|10708.3|10705.5|10712.7|10709.9|10705.6|10702.7|80
1652445270000|2022-05-13 12:34:30|10708.4|10705.6|10707.4|10704.6|10709.4|10706.6|10706.8|10704|16
1652445280000|2022-05-13 12:34:40|10707.8|10705|10708.9|10706.1|10710.9|10708.1|10707.8|10705|18
1652445290000|2022-05-13 12:34:50|10709|10706.2|10710.5|10707.7|10710.9|10708.1|10708.8|10706|12
1652445300000|2022-05-13 12:35:00|10711|10707|10711.9|10709.1|10712.9|10710.1|10708.9|10706.1|118
1652445310000|2022-05-13 12:35:10|10712.2|10709.4|10710.9|10708.1|10712.3|10709.5|10710.3|10707.5|16
1652445320000|2022-05-13 12:35:20|10711.3|10708.5|10712.8|10710|10712.9|10710.1|10710.9|10708.1|8
1652445330000|2022-05-13 12:35:30|10712.9|10710.1|10711.9|10709.1|10712.9|10710.1|10711.3|10708|13
1652445340000|2022-05-13 12:35:40|10711.7|10708.9|10710.7|10707.9|10711.9|10709.1|10709.3|10706.5|26
1652445350000|2022-05-13 12:35:50|10711.7|10708.9|10716.9|10714.1|10720.6|10717.8|10711.7|10708.9|125
1652445360000|2022-05-13 12:36:00|10716.8|10714|10712.7|10709.9|10716.8|10714|10712.3|10709.5|25
1652445370000|2022-05-13 12:36:10|10712.6|10709.8|10713.3|10710.5|10713.3|10710.5|10712.3|10709.5|10
1652445380000|2022-05-13 12:36:20|10713.4|10710.6|10715.3|10712.5|10716.7|10713.9|10712.8|10710|15
1652445390000|2022-05-13 12:36:30|10714.7|10711.9|10715.8|10713|10715.8|10713|10713.8|10711|12
1652445400000|2022-05-13 12:36:40|10715.9|10713.1|10717.9|10715.1|10719.4|10716.1|10714.7|10711.9|18
1652445410000|2022-05-13 12:36:50|10718.3|10715.5|10719.9|10717.1|10720.3|10717.5|10718.3|10715.5|11
1652445420000|2022-05-13 12:37:00|10720|10717.2|10714.8|10712|10720.9|10718.1|10714.8|10712|36
1652445430000|2022-05-13 12:37:10|10715|10712.2|10716.7|10713.9|10716.8|10714|10714.2|10711.4|23
1652445440000|2022-05-13 12:37:20|10715.7|10712.9|10715.8|10713|10716.3|10713.5|10715.3|10712.5|12
1652445450000|2022-05-13 12:37:30|10715.9|10713.1|10714.9|10712.1|10716.3|10713.5|10714.8|10712|7
1652445460000|2022-05-13 12:37:40|10714.8|10712|10714.9|10712.1|10715.8|10713|10714.8|10712|14
1652445470000|2022-05-13 12:37:50|10715.3|10712.5|10712.7|10709.9|10716.9|10714.1|10709.2|10706.4|93
1652445480000|2022-05-13 12:38:00|10713.7|10710.9|10716.7|10713.9|10717.8|10715|10712.7|10709.9|44
1652445490000|2022-05-13 12:38:10|10715.9|10713.1|10713.8|10711|10718.3|10715.5|10713.2|10710.4|31
1652445500000|2022-05-13 12:38:20|10713.9|10711.1|10716.8|10714|10716.8|10714|10713.7|10710.9|11
1652445510000|2022-05-13 12:38:30|10716.7|10713.9|10714.8|10712|10717.8|10715|10714.7|10711.9|26
1652445520000|2022-05-13 12:38:40|10714.7|10711.9|10713.8|10711|10714.7|10711.9|10712.8|10710|14
1652445530000|2022-05-13 12:38:50|10713.7|10710.9|10712.7|10709.9|10714.3|10711.5|10711.7|10708|17
1652445540000|2022-05-13 12:39:00|10713.3|10710.5|10713.7|10710.9|10715.8|10713|10712.3|10709.5|12
1652445550000|2022-05-13 12:39:10|10712.8|10710|10713.3|10710.5|10713.9|10711.1|10712.7|10709.9|7
1652445560000|2022-05-13 12:39:20|10712.7|10709.9|10712.3|10709.5|10713.7|10710.9|10711.7|10708.9|12
1652445570000|2022-05-13 12:39:30|10712.1|10709.3|10713.7|10710.9|10714.8|10712|10711.1|10708.3|36
1652445580000|2022-05-13 12:39:40|10713.9|10711.1|10714.7|10711.9|10717.3|10714.5|10713.9|10711.1|24
1652445590000|2022-05-13 12:39:50|10713.7|10710.9|10713.7|10710.9|10714.4|10711|10713.6|10710.4|3
1652445600000|2022-05-13 12:40:00|10713.8|10711|10714.7|10711.9|10716.7|10713.9|10713.7|10710.9|28
1652445610000|2022-05-13 12:40:10|10714.2|10711.4|10712.8|10710|10714.2|10711.4|10711.7|10708.9|11
1652445620000|2022-05-13 12:40:20|10712.7|10709.9|10711.7|10708.9|10712.7|10709.9|10709.8|10707|12
1652445630000|2022-05-13 12:40:30|10711.5|10708.7|10709.7|10706.9|10711.5|10708.7|10705.6|10702.8|88
1652445640000|2022-05-13 12:40:40|10708.8|10706|10708.1|10705.3|10708.8|10706|10706.1|10703.3|36
1652445650000|2022-05-13 12:40:50|10707.7|10704.9|10708.6|10705.8|10709.2|10705.9|10706|10703.2|25
1652445660000|2022-05-13 12:41:00|10708.5|10705.7|10705.7|10702.9|10709.4|10706.6|10704.5|10701.7|62
1652445670000|2022-05-13 12:41:10|10704.8|10702|10704.8|10702|10706.4|10703.6|10704.8|10702|6
1652445680000|2022-05-13 12:41:20|10704.7|10701.9|10701.6|10698.8|10705.7|10702.9|10699.6|10696.2|171
1652445690000|2022-05-13 12:41:30|10701.5|10698.7|10701.1|10698.3|10703.8|10698.9|10698.5|10695.2|84
1652445700000|2022-05-13 12:41:40|10702.1|10699.3|10703.7|10700.9|10703.7|10700.9|10701|10697.6|27
1652445710000|2022-05-13 12:41:50|10703.6|10700.8|10704.8|10702|10705.7|10702.9|10701.7|10698.9|64
1652445720000|2022-05-13 12:42:00|10704.7|10701.9|10708.7|10705.9|10708.8|10706|10704.3|10701.5|64
1652445730000|2022-05-13 12:42:10|10708.8|10706|10710.3|10707.5|10710.8|10708|10708.8|10706|19
1652445740000|2022-05-13 12:42:20|10710|10707.2|10711.8|10709|10712.3|10709.5|10709.3|10706.5|23
1652445750000|2022-05-13 12:42:30|10711.7|10708.9|10709.8|10707|10711.7|10708.9|10709.7|10706.9|4
1652445760000|2022-05-13 12:42:40|10709.7|10706.9|10714.7|10711.9|10715.8|10713|10709.7|10706.9|24
1652445770000|2022-05-13 12:42:50|10714.6|10711.8|10713.7|10710.9|10714.7|10711.9|10713.2|10710.4|4
1652445780000|2022-05-13 12:43:00|10713.3|10710.5|10716.7|10713.9|10716.8|10714|10713.3|10710.5|16
1652445790000|2022-05-13 12:43:10|10716.2|10713.4|10713.7|10710.9|10716.2|10713.4|10713.3|10710.5|33
1652445800000|2022-05-13 12:43:20|10714.7|10711.9|10725.7|10722.9|10725.8|10723|10714.7|10711.9|130
1652445810000|2022-05-13 12:43:30|10724.7|10721.9|10725.7|10722.9|10726.4|10723.2|10723.6|10720.8|52
1652445820000|2022-05-13 12:43:40|10725.3|10722.5|10724.2|10721.4|10726.4|10723.5|10724.2|10721.4|27
1652445830000|2022-05-13 12:43:50|10723.8|10721|10723.7|10720.9|10723.8|10721|10721.3|10718.5|16
1652445840000|2022-05-13 12:44:00|10722.7|10719.9|10721.2|10718.4|10723.2|10720.4|10720.2|10717.4|24
1652445850000|2022-05-13 12:44:10|10721.1|10718.3|10721.3|10718.5|10722.8|10720|10720.2|10717.4|24
1652445860000|2022-05-13 12:44:20|10721.5|10718.7|10720.7|10717.9|10722.8|10720|10720.7|10717.9|4
1652445870000|2022-05-13 12:44:30|10720.3|10717.5|10720.7|10717.9|10720.8|10718|10719.8|10717|21
1652445880000|2022-05-13 12:44:40|10720.3|10717.5|10713.6|10710.8|10720.3|10717.5|10713.5|10710.7|44
1652445890000|2022-05-13 12:44:50|10713.7|10710.9|10710.5|10707.7|10714.1|10711.3|10709.5|10706.7|28
1652445900000|2022-05-13 12:45:00|10710.6|10707.8|10714.1|10711.3|10714.6|10711.8|10709.1|10706.3|22
1652445910000|2022-05-13 12:45:10|10713.5|10710.7|10710.5|10707.7|10713.5|10710.7|10710.5|10707.7|15
1652445920000|2022-05-13 12:45:20|10710|10707.2|10715.7|10712.9|10716.7|10713.9|10710|10707.2|31
1652445930000|2022-05-13 12:45:30|10714.7|10711.9|10718.3|10715.5|10719.4|10716.6|10714.7|10711.9|23
1652445940000|2022-05-13 12:45:40|10718.4|10715.6|10718.7|10715.9|10719.4|10716.1|10718.4|10715.4|6
1652445950000|2022-05-13 12:45:50|10718.3|10715.5|10719.7|10716.9|10720.8|10718|10718.3|10715.5|9
1652445960000|2022-05-13 12:46:00|10719.8|10717|10722.9|10720.1|10722.9|10720.1|10718.3|10715.5|88
1652445970000|2022-05-13 12:46:10|10722.8|10720|10720.9|10718.1|10722.8|10720|10720.5|10717.7|22
1652445980000|2022-05-13 12:46:20|10720.8|10718|10720.9|10718.1|10720.9|10718.1|10720.8|10718|0
1652445990000|2022-05-13 12:46:30|10721|10718.2|10723.9|10721.1|10724|10721.2|10721|10718.2|11
1652446000000|2022-05-13 12:46:40|10724|10721.2|10723.9|10721.1|10724|10721.2|10723.4|10720.6|8
1652446010000|2022-05-13 12:46:50|10725.1|10722.3|10722.9|10720.1|10726.6|10723.8|10722.9|10720.1|38
1652446020000|2022-05-13 12:47:00|10723.6|10719.6|10720.5|10717.7|10724|10721.2|10720|10717.2|113
1652446030000|2022-05-13 12:47:10|10720.3|10717.5|10718.5|10715.7|10720.3|10717.5|10717|10714.2|18
1652446040000|2022-05-13 12:47:20|10718.3|10715.5|10722.1|10719.3|10724|10721.2|10718.3|10715.5|45
1652446050000|2022-05-13 12:47:30|10723.6|10719.6|10723|10720.2|10723.6|10720.2|10723|10719.6|7
1652446060000|2022-05-13 12:47:40|10723.2|10720.4|10724.9|10722.1|10725.1|10722.3|10723.2|10720.4|14
1652446070000|2022-05-13 12:47:50|10725|10722.2|10723.9|10721.1|10725.1|10722.3|10723.9|10721.1|9
1652446080000|2022-05-13 12:48:00|10724|10721.2|10721.9|10719.1|10724|10721.2|10720.1|10717.3|66
1652446090000|2022-05-13 12:48:10|10722.5|10719.7|10724|10721.2|10725|10722.2|10722.4|10719.6|34
1652446100000|2022-05-13 12:48:20|10724.5|10721.7|10726|10723.2|10726|10723.2|10724|10721.1|3
1652446110000|2022-05-13 12:48:30|10727|10724.2|10726.4|10723.6|10729|10726.2|10725|10722.2|88
1652446120000|2022-05-13 12:48:40|10726.5|10723.7|10724.9|10722.1|10727|10724.2|10723.9|10721.1|33
1652446130000|2022-05-13 12:48:50|10725|10722.2|10727.9|10725.1|10728.9|10726.1|10725|10722.2|21
1652446140000|2022-05-13 12:49:00|10728.5|10725.7|10726.4|10723.6|10728.9|10726.1|10724.5|10721.7|19
1652446150000|2022-05-13 12:49:10|10726.1|10723.3|10721.5|10718.7|10726.1|10723.3|10721.5|10718.7|14
1652446160000|2022-05-13 12:49:20|10719.5|10716.7|10723|10720.2|10723|10720.2|10719.5|10716.7|6
1652446170000|2022-05-13 12:49:30|10723.5|10720.7|10723.9|10721.1|10724.5|10721.7|10722.9|10720.1|10
1652446180000|2022-05-13 12:49:40|10723.8|10721|10723.5|10720.7|10724.5|10721.7|10723|10720.2|8
1652446190000|2022-05-13 12:49:50|10723.9|10721.1|10722.4|10719.6|10723.9|10721.1|10721.9|10719.1|10
1652446200000|2022-05-13 12:50:00|10722.5|10719.7|10724.9|10722.1|10726.4|10723.6|10722.5|10719.7|14
1652446210000|2022-05-13 12:50:10|10725|10722.2|10727.9|10725.1|10728|10725.1|10724.9|10722.1|6
1652446220000|2022-05-13 12:50:20|10728|10725.2|10728.9|10726.1|10731.9|10729.1|10727.5|10724.7|32
1652446230000|2022-05-13 12:50:30|10729.6|10725.6|10730.4|10727.6|10732|10729.2|10729.5|10725.6|29
1652446240000|2022-05-13 12:50:40|10730.9|10728.1|10732|10729.2|10732|10729.2|10730.9|10728.1|24
1652446250000|2022-05-13 12:50:50|10731.6|10728.8|10732.9|10730.1|10735.1|10732.3|10730.4|10727.6|187
1652446260000|2022-05-13 12:51:00|10733|10729|10731.9|10729.1|10733.9|10731.1|10731.9|10728.5|23
1652446270000|2022-05-13 12:51:10|10732|10729.2|10732.9|10730.1|10733.9|10731.1|10730.4|10727.6|32
1652446280000|2022-05-13 12:51:20|10733|10730.2|10731.9|10729.1|10733|10730.2|10730|10727.2|20
1652446290000|2022-05-13 12:51:30|10732.4|10729.6|10724.9|10722.1|10732.4|10729.6|10723.9|10721.1|112
1652446300000|2022-05-13 12:51:40|10725.5|10721.5|10727.3|10724.5|10728.9|10726.1|10724.9|10721.5|35
1652446310000|2022-05-13 12:51:50|10726.9|10724.1|10727.9|10725.1|10729.4|10726.1|10726.9|10724.1|25
1652446320000|2022-05-13 12:52:00|10728.9|10726.1|10729.9|10727.1|10730.3|10727.5|10728.7|10725.4|20
1652446330000|2022-05-13 12:52:10|10730.3|10727.5|10731.8|10729|10732.3|10729.5|10729.9|10727.1|8
1652446340000|2022-05-13 12:52:20|10731.7|10728.9|10730.8|10728|10734|10731.2|10730.7|10727.9|64
1652446350000|2022-05-13 12:52:30|10730.7|10727.9|10730.9|10728.1|10731.9|10729.1|10727.3|10724.5|48
1652446360000|2022-05-13 12:52:40|10732|10729.2|10730.4|10727.6|10733|10730.1|10728.9|10726.1|48
1652446370000|2022-05-13 12:52:50|10730|10727.2|10732|10729.2|10734.5|10731.7|10728.9|10726.1|95
1652446380000|2022-05-13 12:53:00|10732.4|10729.6|10747|10744.2|10749.2|10746.4|10732.4|10729.6|409
1652446390000|2022-05-13 12:53:10|10746.6|10743.8|10750.1|10747.3|10751.1|10748.3|10745.6|10742.8|69
1652446400000|2022-05-13 12:53:20|10750.2|10747.4|10749.6|10746.8|10750.6|10747.8|10746.1|10743.3|38
1652446410000|2022-05-13 12:53:30|10749.5|10746.7|10747.6|10744.8|10749.5|10746.7|10747|10744.2|16
1652446420000|2022-05-13 12:53:40|10748|10745.2|10747.1|10744.3|10748.7|10745.8|10747|10744.2|12
1652446430000|2022-05-13 12:53:50|10747|10744.2|10747.6|10744.8|10748.5|10745.7|10746|10743.1|37
1652446440000|2022-05-13 12:54:00|10748|10745.2|10744|10741.2|10748.1|10745.3|10744|10740.7|37
1652446450000|2022-05-13 12:54:10|10743.8|10741|10741.4|10738.6|10743.8|10741|10739.4|10736.6|65
1652446460000|2022-05-13 12:54:20|10741.3|10738.5|10738|10735.2|10741.4|10738.6|10735.9|10733.1|44
1652446470000|2022-05-13 12:54:30|10738.1|10735.3|10739.8|10737|10741|10738.2|10738|10735.2|49
1652446480000|2022-05-13 12:54:40|10738.9|10736.1|10739.8|10737|10740.5|10737.2|10737|10733.5|91
1652446490000|2022-05-13 12:54:50|10741.4|10738.6|10741.9|10739.1|10742.5|10739.2|10739.5|10736.1|72
1652446500000|2022-05-13 12:55:00|10741.7|10737.7|10747.1|10744.3|10747.5|10744.7|10740.4|10737.6|122
1652446510000|2022-05-13 12:55:10|10747.5|10744.7|10748.9|10746.1|10749.1|10746.3|10746.9|10744.1|50
1652446520000|2022-05-13 12:55:20|10747.9|10745.1|10746|10743.2|10748.3|10745.5|10745.8|10743|38
1652446530000|2022-05-13 12:55:30|10745.7|10741.7|10745.4|10742.6|10747.7|10744.3|10744.8|10741.5|34
1652446540000|2022-05-13 12:55:40|10745.8|10743|10741.2|10738.4|10745.8|10743|10739.2|10736.4|56
1652446550000|2022-05-13 12:55:50|10741.3|10738.5|10742.2|10739.4|10742.2|10739.4|10740.7|10737.3|19
1652446560000|2022-05-13 12:56:00|10741.7|10738.9|10742.7|10739.9|10743.7|10740.9|10741.7|10738.9|6
1652446570000|2022-05-13 12:56:10|10743.1|10740.3|10739.6|10736.8|10743.1|10740.3|10739.6|10736.8|142
1652446580000|2022-05-13 12:56:20|10740|10737.2|10737.5|10734.7|10740.5|10737.7|10735.9|10733.1|69
1652446590000|2022-05-13 12:56:30|10737.1|10734.3|10737.6|10734.8|10737.6|10734.8|10736|10733.2|92
1652446600000|2022-05-13 12:56:40|10738.1|10735.3|10739.6|10736.8|10741|10738.2|10738|10735.2|36
1652446610000|2022-05-13 12:56:50|10739.7|10736.9|10740.2|10737.4|10740.7|10737.9|10738.6|10735.8|20
1652446620000|2022-05-13 12:57:00|10740.6|10737.8|10744.7|10741.9|10744.7|10741.9|10739.7|10736.9|69
1652446630000|2022-05-13 12:57:10|10743.8|10741|10746.7|10743.9|10747.7|10744.9|10742.7|10739.9|58
1652446640000|2022-05-13 12:57:20|10746.1|10743.3|10746.7|10743.9|10749.6|10746.8|10745.3|10742.5|69
1652446650000|2022-05-13 12:57:30|10746.2|10743.4|10749.7|10746.9|10749.7|10746.9|10745.4|10742.6|19
1652446660000|2022-05-13 12:57:40|10749.2|10746.4|10750.6|10747.8|10750.6|10747.8|10748.2|10745.4|38
1652446670000|2022-05-13 12:57:50|10750.7|10747.9|10750.4|10747.6|10754.9|10752.1|10750|10746.9|88
1652446680000|2022-05-13 12:58:00|10749.9|10747.1|10750.3|10747.5|10751.9|10749.1|10747.8|10745|37
1652446690000|2022-05-13 12:58:10|10749.9|10747.1|10748.3|10745.5|10750.9|10748.1|10747.9|10745.1|20
1652446700000|2022-05-13 12:58:20|10747.9|10745.1|10749.4|10746.6|10754.9|10752.1|10747.9|10745.1|50
1652446710000|2022-05-13 12:58:30|10750.4|10747.6|10748.8|10746|10750.5|10747.7|10747.7|10744.9|22
1652446720000|2022-05-13 12:58:40|10749.5|10745.5|10752.7|10749.9|10752.8|10750|10744.7|10741.9|60
1652446730000|2022-05-13 12:58:50|10752.3|10749.5|10751.4|10748.6|10753.1|10750.1|10750.5|10747.7|21
1652446740000|2022-05-13 12:59:00|10751.6|10748.8|10750.8|10748|10753.9|10750.2|10747.2|10744.4|70
1652446750000|2022-05-13 12:59:10|10750.6|10747.8|10755.8|10753|10755.8|10753|10749.8|10747|21
1652446760000|2022-05-13 12:59:20|10756|10753.2|10756.8|10754|10760.4|10757.6|10756|10753.2|151
1652446770000|2022-05-13 12:59:30|10756.9|10754.1|10758.3|10755.5|10759.9|10757.1|10756.7|10753.9|27
1652446780000|2022-05-13 12:59:40|10757.9|10755.1|10760|10757.2|10761|10758.2|10757.7|10754.9|15
1652446790000|2022-05-13 12:59:50|10758.4|10755.6|10754.8|10752|10758.6|10755.8|10753.9|10751.1|17
1652446800000|2022-05-13 13:00:00|10755.9|10751.9|10748.1|10745.3|10759.3|10756.5|10748|10745.2|484
1652446810000|2022-05-13 13:00:10|10748.5|10745.7|10755.8|10753|10761.8|10759|10748.5|10745.7|135
1652446820000|2022-05-13 13:00:20|10756.6|10753.8|10745.5|10742.7|10756.6|10753.8|10745.1|10742.3|132
1652446830000|2022-05-13 13:00:30|10745.6|10742.8|10746.2|10743.4|10747.2|10744.4|10743.5|10740.7|66
1652446840000|2022-05-13 13:00:40|10746.4|10743.6|10750.2|10747.4|10750.2|10747.4|10745.1|10742.3|63
1652446850000|2022-05-13 13:00:50|10749.7|10746.9|10751.6|10748.8|10752.7|10749.9|10748.1|10745.3|44
1652446860000|2022-05-13 13:01:00|10751|10748.2|10746.1|10743.3|10751.6|10748.8|10745|10742.2|65
1652446870000|2022-05-13 13:01:10|10746.2|10743.4|10735.6|10732.8|10746.6|10743.8|10734.1|10731.3|162
1652446880000|2022-05-13 13:01:20|10735.7|10732.9|10742.1|10739.3|10743.7|10740.9|10735.1|10732.3|101
1652446890000|2022-05-13 13:01:30|10741.2|10738.4|10742.2|10739.4|10744.7|10741.9|10740.6|10737.8|57
1652446900000|2022-05-13 13:01:40|10741.8|10739|10743.7|10740.9|10744.7|10741.9|10740.3|10737.5|50
1652446910000|2022-05-13 13:01:50|10743.2|10740.4|10748.7|10745.9|10749.7|10746.9|10743.2|10740.4|85
1652446920000|2022-05-13 13:02:00|10748.8|10746|10741.2|10738.4|10749.6|10746.8|10738.2|10735.4|69
1652446930000|2022-05-13 13:02:10|10741.1|10738.3|10739.6|10736.8|10741.1|10738.3|10735.6|10732.8|34
1652446940000|2022-05-13 13:02:20|10739.7|10736.9|10738.6|10735.8|10740.7|10737.9|10737.1|10734.3|28
1652446950000|2022-05-13 13:02:30|10740.4|10737.6|10734.6|10731.8|10741.4|10738.6|10733.1|10730.3|148
1652446960000|2022-05-13 13:02:40|10734.7|10731.9|10738.3|10735.5|10738.7|10735.9|10732.7|10729.9|42
1652446970000|2022-05-13 13:02:50|10738.8|10736|10736.7|10733.9|10738.8|10736|10735.1|10732.3|20
1652446980000|2022-05-13 13:03:00|10737.6|10734.8|10739.6|10736.8|10744.1|10741.3|10736.6|10733.8|371
1652446990000|2022-05-13 13:03:10|10740.2|10737.4|10744.6|10741.8|10746.6|10743.8|10740.2|10737.4|34
1652447000000|2022-05-13 13:03:20|10745|10742.2|10750.6|10747.8|10753.7|10750.4|10745|10742.2|103
1652447010000|2022-05-13 13:03:30|10751.2|10748.4|10758.2|10755.4|10763.3|10760.5|10751.2|10748.4|322
1652447020000|2022-05-13 13:03:40|10758.3|10755.5|10756.2|10753.4|10759.3|10756.5|10754.8|10752|53
1652447030000|2022-05-13 13:03:50|10756.4|10753.6|10760.9|10758.1|10761.8|10759|10756.4|10753.6|316
1652447040000|2022-05-13 13:04:00|10761.4|10758.6|10758.4|10755.6|10761.5|10758.7|10756.9|10754.1|48
1652447050000|2022-05-13 13:04:10|10758.1|10755.3|10756.9|10754.1|10758.9|10756.1|10756.4|10753.6|130
1652447060000|2022-05-13 13:04:20|10756.8|10754|10758.3|10755.5|10758.8|10756|10756.4|10753.6|72
1652447070000|2022-05-13 13:04:30|10758.4|10755.6|10750.4|10747.6|10758.8|10756|10750.4|10747.6|87
1652447080000|2022-05-13 13:04:40|10750.9|10748.1|10750.4|10747.6|10751.9|10749.1|10748.4|10745.6|27
1652447090000|2022-05-13 13:04:50|10750.9|10748.1|10750.3|10747.5|10752.9|10750.1|10748.4|10745.6|268
1652447100000|2022-05-13 13:05:00|10748.8|10746|10757.3|10754.5|10757.9|10755.1|10747.3|10744|56
1652447110000|2022-05-13 13:05:10|10757.5|10754.7|10749.4|10746.6|10758|10755.1|10749.3|10746.5|42
1652447120000|2022-05-13 13:05:20|10749.3|10746.5|10747.4|10744.6|10751.4|10748.6|10746.4|10743.6|26
1652447130000|2022-05-13 13:05:30|10747.3|10744.5|10748.9|10746.1|10749.4|10746.6|10745.4|10742.6|38
1652447140000|2022-05-13 13:05:40|10748.3|10745.5|10747.2|10744.4|10748.9|10746.1|10746.3|10743.4|104
1652447150000|2022-05-13 13:05:50|10747|10744.2|10750.9|10748.1|10752.4|10749.6|10747|10744.2|41
1652447160000|2022-05-13 13:06:00|10750.3|10747.5|10747.4|10744.6|10751.4|10748.6|10746.7|10743.9|35
1652447170000|2022-05-13 13:06:10|10747.8|10745|10748.5|10745.7|10749.4|10746.6|10745.3|10742.5|21
1652447180000|2022-05-13 13:06:20|10748.9|10746.1|10748.4|10745.6|10751.4|10748.6|10748.4|10745.6|23
1652447190000|2022-05-13 13:06:30|10748.8|10746|10753.9|10751.1|10754.3|10751.5|10748.8|10746|47
1652447200000|2022-05-13 13:06:40|10753.5|10750.7|10752.4|10749.6|10754.3|10751.5|10752|10749.2|62
1652447210000|2022-05-13 13:06:50|10752.8|10750|10762.7|10759.9|10763.8|10761|10752.8|10750|153
1652447220000|2022-05-13 13:07:00|10762.1|10759.3|10762.7|10759.9|10764.2|10761.4|10761.1|10758.3|53
1652447230000|2022-05-13 13:07:10|10763.1|10760.3|10763.5|10760.7|10765.5|10762.7|10761.7|10758.9|53
1652447240000|2022-05-13 13:07:20|10761.6|10758.8|10761.6|10758.8|10765.1|10762.3|10761.6|10758.8|44
1652447250000|2022-05-13 13:07:30|10761.5|10758.7|10753.4|10750.6|10761.5|10758.7|10751.9|10749.1|63
1652447260000|2022-05-13 13:07:40|10753.3|10750.5|10742.4|10739.6|10753.3|10750.5|10742.4|10739.6|48
1652447270000|2022-05-13 13:07:50|10742.3|10739.5|10735.4|10732.6|10742.5|10739.7|10734.6|10731.8|88
1652447280000|2022-05-13 13:08:00|10735.8|10733|10730.1|10727.3|10736.6|10733.7|10728.6|10725.8|305
1652447290000|2022-05-13 13:08:10|10730.5|10727.7|10724.5|10721.7|10731.5|10728.7|10723.8|10721|191
1652447300000|2022-05-13 13:08:20|10725.5|10722.7|10727.6|10724.8|10731.6|10728.8|10724.5|10721.7|68
1652447310000|2022-05-13 13:08:30|10728.1|10725.3|10729.6|10726.8|10732.6|10729.8|10726.6|10723.8|40
1652447320000|2022-05-13 13:08:40|10729.7|10726.9|10729.2|10726.4|10732.8|10730|10728.6|10725.8|54
1652447330000|2022-05-13 13:08:50|10729.6|10726.8|10729.6|10726.8|10731.6|10728.8|10726.7|10723.9|48
1652447340000|2022-05-13 13:09:00|10729.7|10726.9|10737.5|10734.7|10738.5|10735.7|10729.7|10726.9|56
1652447350000|2022-05-13 13:09:10|10736.6|10733.8|10734.6|10731.8|10736.6|10733.8|10732.6|10729.8|21
1652447360000|2022-05-13 13:09:20|10735|10732.2|10727.3|10724.5|10737.6|10734.8|10727.3|10724.5|79
1652447370000|2022-05-13 13:09:30|10727.5|10724.7|10727.4|10724.6|10728.4|10725.6|10725.2|10722.4|46
1652447380000|2022-05-13 13:09:40|10727.5|10724.7|10730.3|10727.5|10731.9|10729.1|10727.3|10724.5|49
1652447390000|2022-05-13 13:09:50|10730.8|10726.8|10730.4|10727.6|10733.3|10730.5|10727.3|10724.5|58
1652447400000|2022-05-13 13:10:00|10729.3|10726.5|10737.4|10734.6|10737.4|10734.6|10727.3|10724.5|113
1652447410000|2022-05-13 13:10:10|10737.6|10734.8|10737.3|10734.5|10738.4|10735.5|10735.3|10732.5|34
1652447420000|2022-05-13 13:10:20|10735.3|10732.5|10736.4|10733.6|10738.3|10735.5|10735.3|10732.5|22
1652447430000|2022-05-13 13:10:30|10736.9|10734.1|10738.4|10735.6|10741.4|10738.6|10735.3|10732.5|57
1652447440000|2022-05-13 13:10:40|10739|10736.2|10737.5|10734.7|10740.4|10737.6|10737.4|10734.6|62
1652447450000|2022-05-13 13:10:50|10737.9|10735.1|10741.3|10738.5|10745|10742.1|10737.9|10735.1|43
1652447460000|2022-05-13 13:11:00|10740.9|10738.1|10750.5|10747.7|10750.5|10747.7|10740.9|10738.1|61
1652447470000|2022-05-13 13:11:10|10750.9|10748.1|10755.6|10752.8|10755.6|10752.8|10750.4|10747.6|102
1652447480000|2022-05-13 13:11:20|10755.7|10752.9|10753.4|10750.6|10756.5|10753.7|10751|10748.2|54
1652447490000|2022-05-13 13:11:30|10753.5|10750.7|10751.4|10748.6|10754|10751.2|10748.4|10745.6|41
1652447500000|2022-05-13 13:11:40|10751.3|10748.5|10748.5|10745.7|10751.3|10748.5|10745.8|10743|37
1652447510000|2022-05-13 13:11:50|10748.9|10746.1|10749.3|10746.5|10750.4|10747.6|10748.3|10745.5|14
1652447520000|2022-05-13 13:12:00|10748.4|10745.6|10746.3|10743.5|10750.4|10747.6|10745.3|10742|18
1652447530000|2022-05-13 13:12:10|10746.8|10744|10744.9|10742.1|10747.3|10744.5|10742.3|10739|49
1652447540000|2022-05-13 13:12:20|10745.3|10742.5|10749.3|10746.5|10750.5|10747.7|10745.3|10742.5|14
1652447550000|2022-05-13 13:12:30|10749.4|10746.6|10747.5|10744.7|10752.9|10750.1|10747.2|10744.4|26
1652447560000|2022-05-13 13:12:40|10747.9|10745.1|10748.6|10745.8|10749.2|10746.4|10743.9|10741.1|82
1652447570000|2022-05-13 13:12:50|10748.5|10745.7|10745.5|10742.7|10748.6|10745.8|10745.3|10742.5|36
1652447580000|2022-05-13 13:13:00|10746.4|10742.4|10751.5|10748.7|10752.1|10749.3|10746.4|10742.4|23
1652447590000|2022-05-13 13:13:10|10751.6|10748.8|10747.5|10744.7|10752|10749.2|10746.5|10743.7|16
1652447600000|2022-05-13 13:13:20|10747|10744.2|10743|10740.2|10747.6|10744.8|10742.5|10739.7|20
1652447610000|2022-05-13 13:13:30|10743.7|10740.9|10744.5|10741.7|10746.5|10743.7|10743.7|10740.9|20
1652447620000|2022-05-13 13:13:40|10744.2|10741.4|10744.7|10741.9|10744.7|10741.9|10742.5|10739.7|25
1652447630000|2022-05-13 13:13:50|10745|10742.2|10739.5|10736.7|10745.6|10742.8|10739.5|10736.7|14
1652447640000|2022-05-13 13:14:00|10738.5|10735.7|10737.5|10734.7|10738.5|10735.7|10730.4|10727.6|70
1652447650000|2022-05-13 13:14:10|10737.9|10735.1|10735.9|10733.1|10738.5|10735.7|10734.5|10731.7|50
1652447660000|2022-05-13 13:14:20|10736.4|10733.6|10736.4|10733.6|10737.5|10734.7|10734.9|10732.1|12
1652447670000|2022-05-13 13:14:30|10736.3|10733.5|10739.3|10736.5|10742.5|10739.7|10736|10733.2|37
1652447680000|2022-05-13 13:14:40|10739|10736.2|10738.9|10736.1|10741|10738.2|10737.9|10735.1|14
1652447690000|2022-05-13 13:14:50|10738.7|10735.9|10738.5|10735.7|10739.9|10737.1|10736.9|10734.1|13
1652447700000|2022-05-13 13:15:00|10739|10735|10739.5|10736.7|10743.4|10740.6|10738.3|10735|33
1652447710000|2022-05-13 13:15:10|10739.9|10737.1|10741.5|10738.7|10743.2|10740.4|10739.9|10737.1|45
1652447720000|2022-05-13 13:15:20|10741.4|10738.6|10739.3|10736.5|10742|10739.2|10739.3|10736.5|19
1652447730000|2022-05-13 13:15:30|10738.9|10736.1|10742.5|10739.7|10742.9|10740.1|10738.9|10736.1|12
1652447740000|2022-05-13 13:15:40|10742.9|10740.1|10738.5|10735.7|10743.9|10741.1|10737.9|10735.1|25
1652447750000|2022-05-13 13:15:50|10738.3|10735.5|10738.5|10735.7|10738.9|10736.1|10734.4|10731.6|40
1652447760000|2022-05-13 13:16:00|10738.9|10736.1|10729.9|10727.1|10739.8|10737|10728.9|10726.1|444
1652447770000|2022-05-13 13:16:10|10729.5|10726.7|10734.5|10731.7|10735|10732.2|10728.4|10725.6|27
1652447780000|2022-05-13 13:16:20|10734.6|10731.8|10735|10732.2|10737.6|10734.8|10732.1|10729.3|39
1652447790000|2022-05-13 13:16:30|10734.4|10731.6|10733.1|10730.3|10734.6|10731.8|10731|10728.2|44
1652447800000|2022-05-13 13:16:40|10733.9|10731.1|10734|10731.2|10735.1|10732.3|10732.8|10730|15
1652447810000|2022-05-13 13:16:50|10734.1|10731.3|10734.1|10731.3|10734.5|10731.7|10731|10728.2|33
1652447820000|2022-05-13 13:17:00|10734.5|10731.7|10738|10735.2|10738.5|10735.7|10734.5|10731.7|21
1652447830000|2022-05-13 13:17:10|10737|10734.2|10739.1|10736.3|10739.6|10736.8|10736.5|10733.7|24
1652447840000|2022-05-13 13:17:20|10739.5|10736.7|10741.9|10739.1|10742.1|10739.3|10737.9|10734.8|47
1652447850000|2022-05-13 13:17:30|10742.1|10739.3|10737.4|10734.6|10742.1|10739.3|10736.5|10733.7|21
1652447860000|2022-05-13 13:17:40|10737.5|10734.7|10740.1|10737.3|10740.1|10737.3|10736.9|10734.1|24
1652447870000|2022-05-13 13:17:50|10740|10737.2|10739.6|10736.8|10741.6|10738.8|10739|10736.2|13
1652447880000|2022-05-13 13:18:00|10739.5|10736.7|10744.1|10741.3|10744.1|10741.3|10738.1|10735.3|116
1652447890000|2022-05-13 13:18:10|10744|10741.2|10757.2|10754.4|10757.8|10755|10741.2|10738.4|160
1652447900000|2022-05-13 13:18:20|10756.8|10754|10756.3|10753.5|10757.8|10755|10752.3|10749.5|54
1652447910000|2022-05-13 13:18:30|10756.2|10753.4|10753.1|10750.3|10758.2|10755.4|10753.1|10750.3|168
1652447920000|2022-05-13 13:18:40|10752.3|10749.5|10755|10752.2|10755|10752.2|10752.1|10749.3|36
1652447930000|2022-05-13 13:18:50|10754.5|10751.7|10751|10748.2|10755.1|10752.3|10750|10747.2|23
1652447940000|2022-05-13 13:19:00|10751.1|10748.3|10748.9|10746.1|10752.3|10749.5|10748.5|10745.7|36
1652447950000|2022-05-13 13:19:10|10749|10746.2|10749.5|10746.7|10749.5|10746.7|10748.4|10745.6|11
1652447960000|2022-05-13 13:19:20|10749.7|10746.9|10750.1|10747.3|10752|10749.2|10749|10746.2|9
1652447970000|2022-05-13 13:19:30|10750.5|10747.7|10751.9|10749.1|10752.2|10749.4|10750.5|10747.7|21
1652447980000|2022-05-13 13:19:40|10750.4|10747.6|10750|10747.2|10751.6|10748.4|10747.9|10745.1|34
1652447990000|2022-05-13 13:19:50|10750.2|10747.4|10747.1|10744.3|10751.4|10748.6|10747.1|10744.3|22
1652448000000|2022-05-13 13:20:00|10748.6|10745.8|10743.1|10740.3|10751.1|10748.3|10742|10739.2|91
1652448010000|2022-05-13 13:20:10|10743|10740.2|10733.1|10730.3|10743|10740.2|10733|10730.2|60
1652448020000|2022-05-13 13:20:20|10733.2|10730.4|10725.5|10722.7|10735|10732.2|10721.7|10718.9|143
1652448030000|2022-05-13 13:20:30|10725.4|10722.6|10722.1|10719.3|10725.5|10722.7|10721.9|10719.1|81
1652448040000|2022-05-13 13:20:40|10721.9|10719.1|10725.1|10722.3|10726|10723.2|10721|10718.2|44
1652448050000|2022-05-13 13:20:50|10725|10722.2|10731.1|10728.3|10732.1|10729.3|10725|10722.2|43
1652448060000|2022-05-13 13:21:00|10732.1|10729.3|10744.6|10741.8|10745|10742.2|10732.1|10729.3|70
1652448070000|2022-05-13 13:21:10|10744.7|10741.9|10759.3|10756.5|10760.7|10757.9|10744.7|10741.9|123
1652448080000|2022-05-13 13:21:20|10760|10756|10760.3|10757.5|10761.1|10758.3|10756.3|10753.5|67
1652448090000|2022-05-13 13:21:30|10760.5|10757.7|10765.5|10762.7|10768.4|10765.6|10756.7|10753.9|175
1652448100000|2022-05-13 13:21:40|10765|10762.2|10762.9|10760.1|10766.5|10763.7|10762.9|10760.1|60
1652448110000|2022-05-13 13:21:50|10762.7|10759.9|10765.4|10762.6|10766.9|10764.1|10762.7|10759.9|38
1652448120000|2022-05-13 13:22:00|10764.5|10761.7|10768.9|10766.1|10769|10766.2|10764.4|10761.6|52
1652448130000|2022-05-13 13:22:10|10767.5|10764.7|10766.7|10763.9|10768.9|10766.1|10766.5|10763.7|71
1652448140000|2022-05-13 13:22:20|10766|10763.2|10763.5|10760.7|10767.9|10765.1|10758.5|10755.4|67
1652448150000|2022-05-13 13:22:30|10763.9|10761.1|10762.9|10760.1|10765.3|10762.5|10760.3|10757.5|76
1652448160000|2022-05-13 13:22:40|10763.3|10760.5|10760.9|10758.1|10763.4|10760.6|10759.3|10756.5|35
1652448170000|2022-05-13 13:22:50|10761.4|10758.6|10762.4|10759.6|10764.4|10761.6|10761.4|10758.6|20
1652448180000|2022-05-13 13:23:00|10762.8|10760|10765.4|10762.6|10767.4|10764.6|10760.2|10757.4|71
1652448190000|2022-05-13 13:23:10|10766|10763.2|10766.3|10763.5|10766.4|10763.6|10765.8|10763|14
1652448200000|2022-05-13 13:23:20|10766.4|10763.6|10776.9|10774.1|10782.4|10779.6|10766.4|10763.6|235
1652448210000|2022-05-13 13:23:30|10777.3|10774.5|10778.8|10776|10778.8|10776|10775.8|10773|95
1652448220000|2022-05-13 13:23:40|10778.4|10775.6|10772.2|10769.4|10778.4|10775.6|10771.1|10768.3|82
1652448230000|2022-05-13 13:23:50|10773.2|10770.4|10773.3|10770.5|10775.1|10772.3|10771.2|10768.4|35
1652448240000|2022-05-13 13:24:00|10773.2|10770.4|10773.7|10770.9|10776.3|10773.5|10773.2|10770.4|122
1652448250000|2022-05-13 13:24:10|10773.9|10771.1|10774.3|10771.5|10777.7|10774.9|10773.6|10770.8|30
1652448260000|2022-05-13 13:24:20|10774.2|10771.4|10777.1|10774.3|10778.2|10775.4|10774.1|10771.3|13
1652448270000|2022-05-13 13:24:30|10777.3|10774.5|10780.3|10777.5|10780.3|10777.5|10777.2|10774.4|86
1652448280000|2022-05-13 13:24:40|10780.2|10777.4|10779.2|10776.4|10782.3|10779.5|10777.2|10774.4|58
1652448290000|2022-05-13 13:24:50|10780.1|10777.3|10788.4|10785.6|10791|10787.6|10780.1|10777.3|124
1652448300000|2022-05-13 13:25:00|10789.4|10786.6|10780.8|10778|10790|10786.6|10780.3|10777.5|60
1652448310000|2022-05-13 13:25:10|10780.9|10778.1|10788.4|10785.6|10791.4|10788.6|10780.9|10778.1|89
1652448320000|2022-05-13 13:25:20|10790.9|10786.9|10787.4|10784.6|10792.4|10789.6|10786|10783.2|99
1652448330000|2022-05-13 13:25:30|10787.5|10784.7|10783.9|10779.9|10788.4|10785.6|10783.3|10779.9|29
1652448340000|2022-05-13 13:25:40|10782.4|10779.6|10783.3|10780.5|10784.8|10782|10780.4|10777.6|59
1652448350000|2022-05-13 13:25:50|10781.8|10779|10781.3|10778.5|10785.3|10782.5|10779.4|10776.6|41
1652448360000|2022-05-13 13:26:00|10781.1|10778.3|10774.3|10771.5|10782.3|10779.5|10774.3|10771.5|232
1652448370000|2022-05-13 13:26:10|10773.3|10770.5|10774.3|10771.5|10774.3|10771.5|10769.8|10767|60
1652448380000|2022-05-13 13:26:20|10776.2|10773.4|10779.3|10776.5|10781.8|10779|10776.2|10773.4|180
1652448390000|2022-05-13 13:26:30|10779.4|10776.6|10782.4|10779.6|10782.4|10779.6|10778.3|10775.5|35
1652448400000|2022-05-13 13:26:40|10781.4|10778.6|10785.4|10782.6|10785.4|10782.6|10780.8|10778|49
1652448410000|2022-05-13 13:26:50|10785.8|10783|10786.3|10783.5|10788.3|10785.5|10785.8|10783|50
1652448420000|2022-05-13 13:27:00|10786.4|10783.6|10780.3|10777.5|10787.8|10785|10780.1|10777.3|138
1652448430000|2022-05-13 13:27:10|10781.7|10778.9|10778.7|10775.9|10782.3|10779.5|10778.6|10775.8|24
1652448440000|2022-05-13 13:27:20|10777.3|10774.5|10779.3|10776.5|10780.1|10777.3|10774.2|10771.4|43
1652448450000|2022-05-13 13:27:30|10780.1|10777.3|10782.3|10779.5|10782.3|10779.5|10778.6|10775.8|23
1652448460000|2022-05-13 13:27:40|10783.1|10780.3|10780.1|10777.3|10784.6|10781.8|10779.2|10776.4|58
1652448470000|2022-05-13 13:27:50|10779.1|10776.3|10783.2|10780.4|10786.2|10783.4|10779.1|10776.3|33
1652448480000|2022-05-13 13:28:00|10783.7|10780.9|10783.1|10780.3|10786.2|10783.4|10782.6|10779.8|53
1652448490000|2022-05-13 13:28:10|10782.2|10779.4|10785.2|10782.4|10788.1|10785.3|10782.2|10779.4|54
1652448500000|2022-05-13 13:28:20|10785.7|10782.9|10788.2|10785.4|10789.7|10786.9|10785.2|10782.4|21
1652448510000|2022-05-13 13:28:30|10788.7|10785.9|10785.7|10782.9|10789.1|10786.3|10785.2|10782.4|25
1652448520000|2022-05-13 13:28:40|10785.8|10783|10785.7|10782.9|10787.7|10784.9|10784.2|10781.4|28
1652448530000|2022-05-13 13:28:50|10786.2|10783.4|10783.7|10780.9|10786.2|10783.4|10780.7|10777.9|49
1652448540000|2022-05-13 13:29:00|10783.2|10780.4|10778.2|10775.4|10783.2|10780.4|10778.2|10775.4|35
1652448550000|2022-05-13 13:29:10|10779.2|10776.4|10778.7|10775.9|10780.7|10777.9|10778.2|10775.4|20
1652448560000|2022-05-13 13:29:20|10779.7|10776.9|10778.7|10775.9|10779.7|10776.9|10776.2|10773.4|62
1652448570000|2022-05-13 13:29:30|10779.2|10776.4|10778.2|10775.4|10780.2|10777.4|10776.2|10773.4|33
1652448580000|2022-05-13 13:29:40|10778.7|10775.9|10779.1|10776.3|10780.3|10777.4|10778.2|10775.4|26
1652448590000|2022-05-13 13:29:50|10779.2|10776.4|10773.2|10770.4|10780.2|10777.4|10772.2|10769.4|47
1652448600000|2022-05-13 13:30:00|10773.7|10770.9|10776.6|10773.8|10778.2|10775.4|10768.7|10765.9|92
1652448610000|2022-05-13 13:30:10|10777.2|10774.4|10776.7|10773.9|10782.3|10779.5|10776.1|10773.3|69
1652448620000|2022-05-13 13:30:20|10776.8|10774|10776.2|10773.4|10778.2|10775.4|10774.2|10771.4|49
1652448630000|2022-05-13 13:30:30|10775.2|10772.4|10773.2|10770.4|10775.2|10772.4|10772.1|10769.3|45
1652448640000|2022-05-13 13:30:40|10773.4|10770.6|10771.6|10768.8|10773.6|10770.8|10770.1|10767.3|57
1652448650000|2022-05-13 13:30:50|10771.1|10768.3|10776.1|10773.3|10778.2|10775.4|10771.1|10768.3|57
1652448660000|2022-05-13 13:31:00|10775.9|10773.1|10771.2|10768.4|10775.9|10773.1|10767.1|10764.3|124
1652448670000|2022-05-13 13:31:10|10771.1|10768.3|10768.1|10765.3|10771.2|10768.4|10767.5|10764.7|23
1652448680000|2022-05-13 13:31:20|10768|10765.2|10769.1|10766.3|10771.1|10768.3|10768|10765.2|14
1652448690000|2022-05-13 13:31:30|10769|10766.2|10769.1|10766.3|10770.1|10767.3|10763.2|10760.4|40
1652448700000|2022-05-13 13:31:40|10770.2|10767.4|10772.6|10769.8|10773.2|10770.4|10770.2|10767.4|55
1652448710000|2022-05-13 13:31:50|10771.6|10768.8|10771.6|10768.8|10774.1|10771.3|10770.6|10767.8|53
1652448720000|2022-05-13 13:32:00|10773.6|10770.8|10790.4|10787.6|10791.3|10788.5|10773.6|10770.8|142
1652448730000|2022-05-13 13:32:10|10790.5|10787.7|10789.7|10786.9|10792.4|10789.6|10789.3|10786.5|130
1652448740000|2022-05-13 13:32:20|10790.3|10787.5|10792.3|10789.5|10792.9|10790.1|10788.7|10785.9|36
1652448750000|2022-05-13 13:32:30|10792.8|10790|10795.4|10792.6|10796.8|10794|10792.2|10789.4|197
1652448760000|2022-05-13 13:32:40|10795.9|10793.1|10790.9|10788.1|10795.9|10793.1|10790.4|10787.6|81
1652448770000|2022-05-13 13:32:50|10791.4|10788.6|10786.6|10783.8|10791.9|10789.1|10780.3|10777.5|65
1652448780000|2022-05-13 13:33:00|10786.2|10783.4|10784.4|10781.6|10786.2|10783.4|10780.3|10777.5|39
1652448790000|2022-05-13 13:33:10|10784.5|10781.7|10783|10780.2|10786.9|10784.1|10782.3|10779.5|38
1652448800000|2022-05-13 13:33:20|10783.4|10780.6|10780.8|10778|10785.3|10782.5|10779.4|10776.6|42
1652448810000|2022-05-13 13:33:30|10781.3|10778.5|10788.2|10785.4|10788.7|10785.9|10781.2|10778.4|15
1652448820000|2022-05-13 13:33:40|10788.3|10785.5|10788.3|10785.5|10789.3|10786.5|10786.2|10783.4|17
1652448830000|2022-05-13 13:33:50|10789.2|10786.4|10790.2|10787.4|10794.2|10791.4|10788.7|10785.9|48
1652448840000|2022-05-13 13:34:00|10789.3|10786.5|10796.4|10793.6|10799.3|10796.5|10789.3|10786.5|64
1652448850000|2022-05-13 13:34:10|10796.2|10793.4|10796.9|10794.1|10797.9|10795.1|10795.4|10792.6|40
1652448860000|2022-05-13 13:34:20|10797.3|10794.5|10794.8|10792|10798.9|10795.6|10792.9|10790.1|109
1652448870000|2022-05-13 13:34:30|10794.4|10791.6|10791.4|10788.6|10796.4|10793.6|10790.4|10787.6|28
1652448880000|2022-05-13 13:34:40|10791.2|10788.4|10787.8|10785|10791.2|10788.4|10787.7|10784.9|45
1652448890000|2022-05-13 13:34:50|10788.2|10785.4|10788|10785.2|10789.2|10786.4|10785|10781.7|153
1652448900000|2022-05-13 13:35:00|10788.2|10785.4|10782.1|10779.3|10791|10788.2|10781.1|10778.3|63
1652448910000|2022-05-13 13:35:10|10781.1|10778.3|10778.5|10775.7|10782.1|10779.3|10775|10772.2|58
1652448920000|2022-05-13 13:35:20|10778.4|10775.6|10778|10775.2|10780.4|10777.6|10775.5|10772.7|32
1652448930000|2022-05-13 13:35:30|10778.1|10775.3|10778.1|10775.3|10779|10776.2|10776.5|10773.7|36
1652448940000|2022-05-13 13:35:40|10779|10776.2|10780|10777.2|10783.6|10780.8|10779|10776.2|41
1652448950000|2022-05-13 13:35:50|10779.9|10777.1|10780.5|10777.7|10780.5|10777.7|10773.2|10770.4|55
1652448960000|2022-05-13 13:36:00|10780.8|10778|10780|10777.2|10783.9|10781.1|10778.6|10775.8|37
1652448970000|2022-05-13 13:36:10|10780.6|10777.8|10782|10779.2|10785.1|10782.3|10779.5|10776.7|13
1652448980000|2022-05-13 13:36:20|10783.2|10780.4|10784|10781.2|10786|10783.2|10783.2|10780.4|59
1652448990000|2022-05-13 13:36:30|10784.2|10781.4|10787.2|10784.4|10789.3|10786.5|10784|10781.2|20
1652449000000|2022-05-13 13:36:40|10787.8|10785|10787.2|10784.4|10789|10786.2|10784.6|10781.8|25
1652449010000|2022-05-13 13:36:50|10788|10785.2|10784.2|10781.4|10789.2|10786.4|10783.9|10781.1|46
1652449020000|2022-05-13 13:37:00|10784.6|10781.8|10789|10786.2|10789.2|10786.4|10783.1|10780.3|24
1652449030000|2022-05-13 13:37:10|10788.8|10786|10790.1|10787.3|10793|10790.2|10786.5|10783.7|54
1652449040000|2022-05-13 13:37:20|10790.2|10787.4|10796.1|10793.3|10799.6|10796.8|10790.2|10787.4|57
1652449050000|2022-05-13 13:37:30|10796|10793.2|10792.1|10789.3|10796.1|10793.3|10791|10788.2|26
1652449060000|2022-05-13 13:37:40|10792|10789.2|10794.1|10791.3|10794.6|10791.8|10791.4|10788.6|108
1652449070000|2022-05-13 13:37:50|10794.2|10791.4|10795.4|10792.6|10798.2|10795.4|10793.7|10790.9|16
1652449080000|2022-05-13 13:38:00|10795.2|10792.4|10793.2|10790.4|10799.4|10796.6|10792.7|10789.9|49
1652449090000|2022-05-13 13:38:10|10792.7|10789.9|10787.1|10784.3|10793.7|10790.9|10786.2|10783.4|88
1652449100000|2022-05-13 13:38:20|10786.4|10783.6|10783.7|10780.9|10786.8|10784|10782.1|10779.3|58
1652449110000|2022-05-13 13:38:30|10784.2|10781.4|10789.2|10786.4|10791.2|10788.4|10783.7|10780.9|32
1652449120000|2022-05-13 13:38:40|10789.3|10786.5|10790.2|10787.4|10791.2|10788.4|10786.7|10783.9|56
1652449130000|2022-05-13 13:38:50|10790.3|10787.5|10790.3|10787.5|10793.2|10790.4|10790.1|10787.3|85
1652449140000|2022-05-13 13:39:00|10791.2|10788.4|10787|10784.2|10793.2|10790.4|10785.5|10782.7|45
1652449150000|2022-05-13 13:39:10|10786.9|10784.1|10777.1|10774.3|10788.1|10785.3|10777.1|10774.3|85
1652449160000|2022-05-13 13:39:20|10777.2|10774.4|10773.4|10770.6|10778.6|10775.8|10773|10770.2|101
1652449170000|2022-05-13 13:39:30|10773.3|10770.5|10763|10760.2|10773.4|10770.6|10761|10758.2|255
1652449180000|2022-05-13 13:39:40|10763.1|10760.3|10761.6|10758.8|10763.1|10760.3|10760|10757.2|53
1652449190000|2022-05-13 13:39:50|10762|10759.2|10762|10759.2|10762.2|10759.4|10757|10754.2|68
1652449200000|2022-05-13 13:40:00|10762.2|10759.4|10769|10766.2|10772|10769.2|10761.6|10758.8|63
1652449210000|2022-05-13 13:40:10|10769.2|10766.4|10766.2|10763.4|10770|10767.2|10762|10759.2|31
1652449220000|2022-05-13 13:40:20|10767.1|10764.3|10767.2|10764.4|10769.3|10766.5|10762|10759.2|37
1652449230000|2022-05-13 13:40:30|10766.4|10763.6|10768.1|10765.3|10771.1|10768.3|10766.1|10763.3|24
1652449240000|2022-05-13 13:40:40|10768.2|10765.4|10767|10764.2|10770.2|10767.4|10765.2|10762.4|42
1652449250000|2022-05-13 13:40:50|10767.2|10764.4|10764.9|10762.1|10768.2|10765.4|10761.1|10758.3|61
1652449260000|2022-05-13 13:41:00|10764|10761.2|10764.1|10761.3|10765.1|10762.3|10760.3|10757.5|32
1652449270000|2022-05-13 13:41:10|10763.5|10760.7|10766.2|10763.4|10767.1|10764.3|10759.5|10756.7|87
1652449280000|2022-05-13 13:41:20|10766.1|10763.3|10767|10764.2|10769.1|10766.3|10765.5|10762.7|16
1652449290000|2022-05-13 13:41:30|10766.2|10763.4|10754.6|10751.8|10767.2|10764.4|10753.6|10750.8|74
1652449300000|2022-05-13 13:41:40|10755|10752.2|10745|10742.2|10756.5|10753.7|10745|10742.2|99
1652449310000|2022-05-13 13:41:50|10745.6|10742.8|10740.1|10737.3|10746.1|10742.8|10739.1|10736.3|131
1652449320000|2022-05-13 13:42:00|10740.5|10737.7|10744|10741.2|10748.1|10745.3|10740.5|10737.7|68
1652449330000|2022-05-13 13:42:10|10745|10742.2|10749|10746.2|10750|10747.2|10745|10742.2|74
1652449340000|2022-05-13 13:42:20|10751|10743|10743.8|10741|10751|10743|10742.3|10739.5|270
1652449350000|2022-05-13 13:42:30|10743.6|10740.8|10743.8|10741|10744.8|10742|10742.3|10739.5|156
1652449360000|2022-05-13 13:42:40|10743.7|10740.9|10743.8|10741|10747.3|10744.5|10742.9|10740.1|81
1652449370000|2022-05-13 13:42:50|10744.3|10741.5|10743.9|10741.1|10745.5|10742.7|10741.8|10739|92
1652449380000|2022-05-13 13:43:00|10744.1|10741.3|10744.3|10741.5|10745.6|10742.8|10742.3|10739.5|95
1652449390000|2022-05-13 13:43:10|10744.4|10741.6|10744.3|10741.5|10745.2|10742.4|10742.9|10740.1|55
1652449400000|2022-05-13 13:43:20|10744.4|10741.6|10744.3|10741.5|10744.9|10742.1|10741.8|10739|160
1652449410000|2022-05-13 13:43:30|10743.8|10741|10742.8|10740|10745.3|10742.5|10740.3|10737.5|100
1652449420000|2022-05-13 13:43:40|10742.9|10740.1|10738.9|10736.1|10744.3|10741.5|10736.4|10733.6|94
1652449430000|2022-05-13 13:43:50|10739.4|10736.6|10737.5|10734.7|10739.5|10736.7|10736.5|10733.7|83
1652449440000|2022-05-13 13:44:00|10737.9|10735.1|10747.5|10744.7|10748.3|10745.5|10737.9|10735.1|229
1652449450000|2022-05-13 13:44:10|10747.9|10745.1|10744|10741.2|10748|10745.2|10742.5|10739.7|98
1652449460000|2022-05-13 13:44:20|10743|10740.2|10732.3|10729.5|10743|10740.2|10732.3|10729.5|51
1652449470000|2022-05-13 13:44:30|10732.1|10729.3|10733.9|10731.1|10733.9|10731.1|10727.9|10725.1|59
1652449480000|2022-05-13 13:44:40|10733.8|10731|10735.9|10733.1|10735.9|10733.1|10728.9|10726.1|54
1652449490000|2022-05-13 13:44:50|10736.5|10733.7|10743.8|10741|10746.4|10743.6|10736.5|10733.7|89
1652449500000|2022-05-13 13:45:00|10743.7|10740.9|10733.4|10730.6|10744.3|10741.1|10732.9|10730.1|398
1652449510000|2022-05-13 13:45:10|10733.2|10730.4|10724.9|10722.1|10733.8|10731|10724.9|10722.1|156
1652449520000|2022-05-13 13:45:20|10724.8|10722|10717.7|10714.9|10726.9|10724.1|10717.6|10714.8|339
1652449530000|2022-05-13 13:45:30|10717.8|10715|10718.4|10715.6|10724|10721.2|10716.8|10714|245
1652449540000|2022-05-13 13:45:40|10718.3|10715.5|10715.4|10712.6|10720|10717.2|10713.8|10711|96
1652449550000|2022-05-13 13:45:50|10714.9|10712.1|10707.3|10704.5|10715|10712.2|10701.9|10699.1|254
1652449560000|2022-05-13 13:46:00|10706.9|10704.1|10706.4|10703.6|10708.4|10705.6|10704.4|10701.6|150
1652449570000|2022-05-13 13:46:10|10706.8|10704|10707.3|10704.5|10707.8|10705|10705.8|10703|122
1652449580000|2022-05-13 13:46:20|10707.7|10704.9|10702.9|10700.1|10707.8|10705|10701.7|10698.9|105
1652449590000|2022-05-13 13:46:30|10703.3|10700.5|10706.8|10704|10709.9|10707.1|10703.3|10700.1|80
1652449600000|2022-05-13 13:46:40|10706.4|10703.6|10703.9|10701.1|10707.9|10705.1|10700.3|10697.5|61
1652449610000|2022-05-13 13:46:50|10704|10701.2|10697.6|10694.8|10707.8|10705|10690|10687.2|276
1652449620000|2022-05-13 13:47:00|10697.8|10695|10693.9|10691.1|10698.9|10696.1|10688.6|10685.8|483
1652449630000|2022-05-13 13:47:10|10694|10691.2|10699|10696.2|10702.4|10699.6|10693.4|10690.6|93
1652449640000|2022-05-13 13:47:20|10699.2|10696.4|10691|10688.2|10702.3|10699.5|10688.4|10685.6|90
1652449650000|2022-05-13 13:47:30|10691.1|10688.3|10689.4|10686.6|10695.3|10692.5|10689.4|10686.6|68
1652449660000|2022-05-13 13:47:40|10689.5|10686.7|10691.4|10688.6|10692.4|10689.6|10689.3|10686.5|35
1652449670000|2022-05-13 13:47:50|10691.5|10688.7|10690.4|10687.6|10692.2|10689.4|10684.8|10682|154
1652449680000|2022-05-13 13:48:00|10689.4|10686.6|10687.9|10685.1|10695.3|10692.5|10687.4|10684.6|84
1652449690000|2022-05-13 13:48:10|10687.7|10684.9|10690|10687.2|10690.4|10687.6|10684.8|10682|48
1652449700000|2022-05-13 13:48:20|10689.7|10686.9|10698.7|10694.7|10701.6|10698.8|10689|10686.2|242
1652449710000|2022-05-13 13:48:30|10698.2|10695.4|10697.2|10694.4|10700.4|10697.6|10696.2|10693.1|68
1652449720000|2022-05-13 13:48:40|10697.3|10694.5|10705.6|10702.8|10705.6|10702.8|10697.3|10694.5|63
1652449730000|2022-05-13 13:48:50|10705.1|10702.3|10703.4|10700.6|10707.3|10703.8|10698.6|10695.8|69
1652449740000|2022-05-13 13:49:00|10702.6|10699.8|10705.6|10702.8|10707.6|10704.8|10702|10699.2|47
1652449750000|2022-05-13 13:49:10|10705|10702.2|10707.7|10703.7|10708.6|10705.8|10704.3|10701.5|64
1652449760000|2022-05-13 13:49:20|10707.6|10704.8|10706|10703.2|10710.6|10707.8|10704|10701.2|62
1652449770000|2022-05-13 13:49:30|10706.2|10703.4|10707|10704.2|10709.8|10706.9|10703.7|10700.9|72
1652449780000|2022-05-13 13:49:40|10707.1|10704.3|10704.2|10701.4|10708.1|10705.3|10702.1|10698.1|97
1652449790000|2022-05-13 13:49:50|10705.1|10701.1|10701|10698.2|10705.1|10701.6|10697.6|10694.8|43
1652449800000|2022-05-13 13:50:00|10700.6|10697.8|10700.4|10697.6|10705.6|10702.8|10695.9|10693.1|115
1652449810000|2022-05-13 13:50:10|10700.2|10697.4|10697|10694.2|10700.5|10697.4|10692|10689.2|58
1652449820000|2022-05-13 13:50:20|10697.4|10694.6|10698.4|10695.6|10701|10698.2|10697.4|10694.5|41
1652449830000|2022-05-13 13:50:30|10699.4|10696.6|10703|10700.2|10706.5|10703.7|10697.8|10695|53
1652449840000|2022-05-13 13:50:40|10704|10701.2|10701|10698.2|10704.9|10702.1|10700.5|10697.7|29
1652449850000|2022-05-13 13:50:50|10701.4|10698.6|10706.6|10703.8|10707.1|10704.3|10700.3|10697.5|95
1652449860000|2022-05-13 13:51:00|10707|10704.2|10708.1|10705.3|10712.2|10709.4|10706.4|10703.6|135
1652449870000|2022-05-13 13:51:10|10708.2|10705.4|10704.8|10702|10708.2|10705.4|10702.8|10700|73
1652449880000|2022-05-13 13:51:20|10704.5|10700.5|10704.3|10701.5|10708|10705.2|10703|10700.2|156
1652449890000|2022-05-13 13:51:30|10704.8|10702|10709.4|10706.6|10711.6|10708.8|10704.3|10701.5|62
1652449900000|2022-05-13 13:51:40|10708.8|10706|10709|10706.2|10711.7|10708.9|10704.4|10701.6|116
1652449910000|2022-05-13 13:51:50|10708.8|10706|10710.4|10707.6|10711.7|10708.8|10704.9|10702.1|81
1652449920000|2022-05-13 13:52:00|10710.1|10707.3|10711.1|10708.3|10711.4|10708.6|10706.4|10703.1|165
1652449930000|2022-05-13 13:52:10|10711|10708.2|10718.6|10715.8|10719.6|10716.8|10710.6|10707.8|264
1652449940000|2022-05-13 13:52:20|10719|10716.2|10732.1|10729.3|10732.1|10729.3|10719|10716.2|256
1652449950000|2022-05-13 13:52:30|10732.2|10729.4|10731.1|10728.3|10736.1|10733.3|10730.6|10727.8|126
1652449960000|2022-05-13 13:52:40|10730.6|10727.8|10724.1|10721.3|10731.2|10728.4|10724.1|10721.3|159
1652449970000|2022-05-13 13:52:50|10724.5|10721.7|10725.1|10722.3|10726.6|10723.8|10723.1|10720.3|40
1652449980000|2022-05-13 13:53:00|10725.7|10722.9|10727|10724.2|10727.5|10724.7|10724.6|10721.8|44
1652449990000|2022-05-13 13:53:10|10728|10725.2|10726.6|10723.8|10728|10725.2|10722.1|10719.3|106
1652450000000|2022-05-13 13:53:20|10727|10724.2|10733.1|10730.3|10735.8|10733|10727|10724.2|82
1652450010000|2022-05-13 13:53:30|10733.6|10730.8|10726|10723.2|10734.1|10731.3|10725.6|10722.8|40
1652450020000|2022-05-13 13:53:40|10725.6|10722.8|10727.6|10724.8|10727.6|10724.8|10724.1|10721.3|30
1652450030000|2022-05-13 13:53:50|10728|10725.2|10722.5|10719.7|10728.6|10725.8|10722.1|10719.3|20
1652450040000|2022-05-13 13:54:00|10722.1|10719.3|10728|10725.2|10728.1|10725.3|10721.9|10719.1|31
1652450050000|2022-05-13 13:54:10|10728.1|10725.3|10723.8|10721|10728.1|10725.3|10721|10718.2|53
1652450060000|2022-05-13 13:54:20|10723.4|10720.6|10717.4|10714.6|10723.8|10721|10716.4|10713.6|29
1652450070000|2022-05-13 13:54:30|10717.5|10714.7|10723.8|10721|10724|10721.2|10717.5|10714.7|35
1652450080000|2022-05-13 13:54:40|10723.4|10720.6|10715.4|10712.6|10723.5|10720.7|10713.4|10709.4|34
1652450090000|2022-05-13 13:54:50|10715.9|10713.1|10721.4|10718.6|10721.4|10718.6|10715.4|10712.6|32
1652450100000|2022-05-13 13:55:00|10721.8|10719|10722.9|10720.1|10726.7|10723.9|10721.8|10719|32
1652450110000|2022-05-13 13:55:10|10722.4|10719.6|10725|10722.2|10725.4|10722.6|10718.9|10716.1|29
1652450120000|2022-05-13 13:55:20|10725.4|10722.6|10722.4|10719.6|10725.9|10723.1|10720.8|10718|17
1652450130000|2022-05-13 13:55:30|10720.2|10717.4|10718|10715.2|10721|10718.2|10716.4|10713.6|59
1652450140000|2022-05-13 13:55:40|10718.9|10716.1|10719.4|10716.6|10721.4|10718.6|10718.8|10716|8
1652450150000|2022-05-13 13:55:50|10720|10717.2|10722.4|10719.6|10725.4|10722.6|10720|10717.2|19
1652450160000|2022-05-13 13:56:00|10723.4|10720.6|10724.4|10721.6|10726.4|10723.6|10723.3|10720.5|25
1652450170000|2022-05-13 13:56:10|10724.2|10721.4|10719.9|10717.1|10724.9|10722.1|10717.4|10714.6|32
1652450180000|2022-05-13 13:56:20|10719.7|10716.9|10727.4|10724.6|10727.4|10724.6|10718.8|10716|29
1652450190000|2022-05-13 13:56:30|10727.8|10725|10724|10721.2|10727.9|10725.1|10719.4|10716.6|26
1652450200000|2022-05-13 13:56:40|10723.9|10721.1|10719.4|10716.6|10723.9|10721.1|10718.4|10715.6|39
1652450210000|2022-05-13 13:56:50|10719.8|10717|10725.4|10722.6|10729.4|10726.6|10719.8|10717|31
1652450220000|2022-05-13 13:57:00|10724.4|10721.6|10718.9|10716.1|10726.4|10723.6|10718.8|10715.5|47
1652450230000|2022-05-13 13:57:10|10718.8|10716|10723.9|10721.1|10724.8|10722|10718.8|10716|16
1652450240000|2022-05-13 13:57:20|10724.4|10721.6|10727.8|10725|10729.4|10726.6|10724.4|10721.5|34
1652450250000|2022-05-13 13:57:30|10727.5|10724.7|10732.5|10729.7|10732.5|10729.7|10724.8|10721.9|104
1652450260000|2022-05-13 13:57:40|10732.9|10730.1|10725.9|10723.1|10732.9|10730.1|10725.9|10723.1|118
1652450270000|2022-05-13 13:57:50|10726|10723.2|10726.9|10724.1|10728.5|10725.7|10726|10723.2|41
1652450280000|2022-05-13 13:58:00|10726.7|10723.9|10712.8|10710|10726.7|10723.9|10712.3|10709.5|65
1652450290000|2022-05-13 13:58:10|10713.4|10710.6|10712.8|10710|10714.4|10711.6|10712.2|10709.4|37
1652450300000|2022-05-13 13:58:20|10712.9|10710.1|10714.3|10711.5|10716.8|10714|10712.8|10710|16
1652450310000|2022-05-13 13:58:30|10714.4|10711.6|10719.4|10716.6|10720|10716.6|10714.3|10711.5|28
1652450320000|2022-05-13 13:58:40|10719.5|10716.7|10715.9|10713.1|10721.5|10718.6|10714.4|10711.6|77
1652450330000|2022-05-13 13:58:50|10716.4|10713.6|10715.4|10712.6|10716.9|10714.1|10714.3|10711.5|47
1652450340000|2022-05-13 13:59:00|10714.9|10712.1|10703.7|10700.9|10715.9|10713.1|10703.7|10700.9|118
1652450350000|2022-05-13 13:59:10|10703.2|10700.4|10699.2|10696.4|10704.4|10701.6|10697.9|10695.1|187
1652450360000|2022-05-13 13:59:20|10699.3|10696.5|10704.9|10700.9|10706.8|10701.3|10699.3|10696.5|75
1652450370000|2022-05-13 13:59:30|10704.2|10701.4|10700.8|10698|10705.7|10702.2|10699.7|10696.9|76
1652450380000|2022-05-13 13:59:40|10701.2|10698.4|10705.8|10697.8|10705.9|10701.4|10701.2|10697.4|29
1652450390000|2022-05-13 13:59:50|10703.7|10699.7|10704.3|10700.3|10704.3|10701.4|10703.2|10699.3|14
1652450400000|2022-05-13 14:00:00|10704.1|10701.3|10706.8|10704|10713.8|10709.4|10703.7|10699.8|182
1652450410000|2022-05-13 14:00:10|10707.2|10704.4|10707.2|10704.4|10712.9|10709.5|10704.8|10702|88
1652450420000|2022-05-13 14:00:20|10707|10704.2|10705|10702.2|10710.7|10707.3|10703.1|10700.3|149
1652450430000|2022-05-13 14:00:30|10705.7|10701.7|10703.6|10700.8|10705.7|10702.8|10701.7|10698.9|126
1652450440000|2022-05-13 14:00:40|10703.5|10700.7|10704.2|10701.4|10705.6|10702.8|10703.1|10700.3|116
1652450450000|2022-05-13 14:00:50|10703.7|10700.9|10700.6|10697.8|10708.8|10706|10699.7|10696.9|410
1652450460000|2022-05-13 14:01:00|10700.5|10697.7|10693.1|10690.3|10700.5|10697.7|10692.6|10689.8|122
1652450470000|2022-05-13 14:01:10|10693.6|10690.8|10693.6|10690.8|10693.9|10691.1|10689.6|10686.8|87
1652450480000|2022-05-13 14:01:20|10693.7|10690.9|10698.7|10695.9|10700.7|10697.9|10693.6|10690.8|28
1652450490000|2022-05-13 14:01:30|10699.1|10696.3|10709.3|10706.5|10711.3|10708.5|10698.7|10695.9|140
1652450500000|2022-05-13 14:01:40|10708.8|10706|10698.2|10695.4|10708.8|10706|10696.6|10693.8|116
1652450510000|2022-05-13 14:01:50|10698.3|10695.5|10696.1|10693.3|10699.7|10696.9|10696.1|10693.3|115
1652450520000|2022-05-13 14:02:00|10696.2|10693.4|10697.6|10694.8|10698.2|10695.4|10690.7|10687.9|107
1652450530000|2022-05-13 14:02:10|10697.8|10695|10695.7|10692.9|10698.6|10695.8|10694.1|10691.3|33
1652450540000|2022-05-13 14:02:20|10695.6|10692.8|10711.7|10708.9|10711.7|10708.9|10694.7|10691.9|157
1652450550000|2022-05-13 14:02:30|10711.9|10709.1|10712.8|10710|10715.7|10712.9|10711.3|10708.5|140
1652450560000|2022-05-13 14:02:40|10713.2|10710.4|10703.7|10700.9|10713.7|10710.9|10702.8|10700|148
1652450570000|2022-05-13 14:02:50|10703.2|10700.4|10701.7|10698.9|10704.7|10701.9|10701.7|10698.9|86
1652450580000|2022-05-13 14:03:00|10699.4|10696.6|10695.1|10692.3|10699.4|10696.6|10694.6|10691.8|191
1652450590000|2022-05-13 14:03:10|10695.2|10692.4|10691.1|10688.3|10698|10695.2|10688.7|10685.9|124
1652450600000|2022-05-13 14:03:20|10690.9|10688.1|10704.6|10701.8|10704.6|10701.8|10690.9|10688.1|66
1652450610000|2022-05-13 14:03:30|10704.5|10701.7|10709.7|10706.9|10713.6|10710.8|10704.5|10701.7|72
1652450620000|2022-05-13 14:03:40|10710.7|10707.9|10710.6|10707.8|10711.7|10708.9|10708.7|10705.9|29
1652450630000|2022-05-13 14:03:50|10709.7|10706.9|10711.7|10708.9|10712.6|10709.8|10707.7|10704.9|17
1652450640000|2022-05-13 14:04:00|10712.1|10709.3|10718.7|10715.9|10722.6|10719.8|10712.1|10709.3|160
1652450650000|2022-05-13 14:04:10|10719.1|10716.3|10721.6|10718.8|10724.2|10721.4|10719.1|10716.3|54
1652450660000|2022-05-13 14:04:20|10721.7|10718.9|10722.6|10719.8|10726.6|10723.8|10720.7|10717.9|50
1652450670000|2022-05-13 14:04:30|10723.8|10721|10725.6|10722.8|10725.7|10722.9|10722.6|10719.3|47
1652450680000|2022-05-13 14:04:40|10725.5|10722.7|10723.6|10720.8|10726.1|10722.8|10722.2|10719.4|144
1652450690000|2022-05-13 14:04:50|10724.1|10721.3|10726.6|10723.8|10726.6|10723.8|10724.1|10721.3|34
1652450700000|2022-05-13 14:05:00|10725.2|10722.4|10725.1|10722.3|10727.8|10725|10723.1|10720.3|69
1652450710000|2022-05-13 14:05:10|10724.6|10721.8|10725.5|10722.7|10725.5|10722.7|10723|10720.2|37
1652450720000|2022-05-13 14:05:20|10725.4|10722.6|10730.6|10727.8|10730.6|10727.8|10724.6|10721.8|36
1652450730000|2022-05-13 14:05:30|10730.7|10727.9|10735.1|10732.3|10735.1|10732.3|10729.6|10726.8|92
1652450740000|2022-05-13 14:05:40|10734.6|10731.8|10733.6|10730.8|10734.6|10731.8|10730.6|10727.8|72
1652450750000|2022-05-13 14:05:50|10734.1|10731.3|10731.6|10728.8|10734.6|10731.8|10731.1|10728.3|22
1652450760000|2022-05-13 14:06:00|10731.5|10728.7|10734.5|10731.7|10734.6|10731.8|10730.4|10727.6|38
1652450770000|2022-05-13 14:06:10|10734.1|10731.3|10737.6|10734.8|10740.6|10737.8|10734.1|10731.3|58
1652450780000|2022-05-13 14:06:20|10738.1|10735.3|10739.7|10736.9|10742.6|10739.8|10738.1|10735.3|52
1652450790000|2022-05-13 14:06:30|10740.1|10737.3|10739.6|10736.8|10742.2|10738.8|10738.1|10735.3|35
1652450800000|2022-05-13 14:06:40|10740.1|10737.3|10738.6|10735.8|10743.6|10740.8|10738.1|10735.3|75
1652450810000|2022-05-13 14:06:50|10739.2|10735.2|10743.7|10740.9|10744.1|10741.3|10738.6|10735.2|42
1652450820000|2022-05-13 14:07:00|10743.6|10740.8|10738.6|10735.8|10743.6|10740.8|10738.6|10735.8|54
1652450830000|2022-05-13 14:07:10|10738.1|10735.3|10740.6|10737.8|10741.7|10738.9|10736.7|10733.9|43
1652450840000|2022-05-13 14:07:20|10740.7|10737.9|10742.5|10739.7|10745.1|10742.3|10739.6|10736.8|44
1652450850000|2022-05-13 14:07:30|10741.5|10738.7|10743.5|10740.7|10745|10742.2|10741.5|10738.7|20
1652450860000|2022-05-13 14:07:40|10743.6|10740.8|10744.5|10741.7|10744.5|10741.7|10741.6|10738.8|32
1652450870000|2022-05-13 14:07:50|10745.5|10742.7|10751.3|10748.5|10755.7|10752.9|10745.5|10742.7|272
1652450880000|2022-05-13 14:08:00|10751.7|10748.9|10751.7|10748.9|10752.7|10749.9|10747.7|10744.9|155
1652450890000|2022-05-13 14:08:10|10751.8|10749|10755.9|10753.1|10759.9|10757.1|10750.7|10747.9|189
1652450900000|2022-05-13 14:08:20|10756|10753.2|10756.4|10753.6|10756.9|10754.1|10755.1|10752.3|24
1652450910000|2022-05-13 14:08:30|10756.7|10753.9|10758.5|10755.7|10761.9|10759.1|10756.7|10753.9|29
1652450920000|2022-05-13 14:08:40|10759.1|10756.3|10763.9|10761.1|10764|10761.2|10759.1|10756.3|41
1652450930000|2022-05-13 14:08:50|10763.8|10761|10764.4|10761.6|10766.4|10763.6|10763|10760.2|60
1652450940000|2022-05-13 14:09:00|10764.5|10761.7|10774.1|10771.3|10774.1|10771.3|10764.5|10760.7|117
1652450950000|2022-05-13 14:09:10|10774.7|10771.9|10772.1|10769.3|10775.7|10772.9|10771.6|10768.8|78
1652450960000|2022-05-13 14:09:20|10772.2|10769.4|10766.7|10763.9|10774.7|10771.9|10766.2|10763.4|109
1652450970000|2022-05-13 14:09:30|10766.6|10763.8|10765.7|10762.9|10767.1|10764.3|10764.6|10761.8|67
1652450980000|2022-05-13 14:09:40|10766.2|10763.4|10766.1|10763.3|10768.1|10765.3|10765.5|10762.7|58
1652450990000|2022-05-13 14:09:50|10766|10763.2|10768.1|10765.3|10769|10766.2|10765.9|10763.1|37
1652451000000|2022-05-13 14:10:00|10768.3|10765.5|10772.7|10769.9|10776.2|10773.4|10768.3|10765.5|88
1652451010000|2022-05-13 14:10:10|10772.3|10769.5|10781.3|10778.5|10782.3|10779.5|10771.1|10767.8|78
1652451020000|2022-05-13 14:10:20|10781.7|10778.9|10778.1|10775.3|10784.7|10781.9|10778.1|10775.3|101
1652451030000|2022-05-13 14:10:30|10777.7|10774.9|10782.1|10779.3|10786.7|10783.9|10777.7|10774.8|95
1652451040000|2022-05-13 14:10:40|10783.2|10780.4|10787.2|10784.4|10790.2|10787.4|10779.7|10776.4|89
1652451050000|2022-05-13 14:10:50|10787.3|10784.5|10789.1|10786.3|10789.8|10786.3|10787|10784.2|36
1652451060000|2022-05-13 14:11:00|10789.7|10786.9|10791.3|10788.5|10793.2|10790.4|10789.3|10786.5|90
1652451070000|2022-05-13 14:11:10|10792.2|10789.4|10791.1|10788.3|10792.3|10789.5|10789.2|10786.4|62
1652451080000|2022-05-13 14:11:20|10790.6|10787.8|10788|10785.2|10792.1|10789.3|10785.1|10782.3|84
1652451090000|2022-05-13 14:11:30|10788.1|10785.3|10790.2|10787.4|10792.2|10789.4|10787.7|10784.9|54
1652451100000|2022-05-13 14:11:40|10791.1|10788.3|10788.2|10785.4|10791.2|10788.4|10787.2|10784.4|43
1652451110000|2022-05-13 14:11:50|10789.2|10786.4|10788.1|10785.3|10789.6|10786.8|10785.7|10782.9|27
1652451120000|2022-05-13 14:12:00|10788|10785.2|10786.2|10783.4|10788.1|10785.3|10784.1|10781.3|36
1652451130000|2022-05-13 14:12:10|10786.1|10783.3|10782.6|10779.8|10787.1|10784.3|10782.4|10779.6|98
1652451140000|2022-05-13 14:12:20|10783.1|10780.3|10778.1|10775.3|10783.2|10780.4|10778|10775.2|124
1652451150000|2022-05-13 14:12:30|10779.1|10776.3|10783.7|10780.9|10783.9|10781.1|10778.2|10775.4|47
1652451160000|2022-05-13 14:12:40|10783.1|10780.3|10786.1|10783.3|10786.2|10783.4|10781.7|10778.9|91
1652451170000|2022-05-13 14:12:50|10786.6|10783.8|10796.2|10793.4|10796.2|10793.4|10786.2|10783.4|67
1652451180000|2022-05-13 14:13:00|10796.4|10793.6|10803.2|10800.4|10804.3|10801.5|10796.4|10793.6|336
1652451190000|2022-05-13 14:13:10|10802.8|10800|10801.8|10799|10803.5|10800.7|10799.3|10796.5|109
1652451200000|2022-05-13 14:13:20|10802.3|10799.5|10792.1|10789.3|10803.2|10800.4|10791.7|10788.9|80
1652451210000|2022-05-13 14:13:30|10792.2|10789.4|10789.1|10786.3|10792.2|10789.4|10788|10785.2|80
1652451220000|2022-05-13 14:13:40|10788.7|10785.9|10788.2|10785.4|10791.7|10788.9|10787.2|10784.4|42
1652451230000|2022-05-13 14:13:50|10788.7|10785.9|10788.1|10785.3|10788.7|10785.9|10783.6|10780.8|94
1652451240000|2022-05-13 14:14:00|10787.6|10784.8|10783.6|10780.8|10787.6|10784.8|10783.6|10780.8|54
1652451250000|2022-05-13 14:14:10|10784.1|10781.3|10785.1|10782.3|10788.1|10785.3|10783.6|10780.8|32
1652451260000|2022-05-13 14:14:20|10785.2|10782.4|10791.2|10788.4|10793.1|10790.3|10784.6|10781.8|64
1652451270000|2022-05-13 14:14:30|10791.6|10788.8|10790.6|10787.8|10794.1|10791.3|10790.2|10787.4|26
1652451280000|2022-05-13 14:14:40|10791.1|10788.3|10799.4|10796.6|10806.8|10804|10787.1|10783.1|1285
1652451290000|2022-05-13 14:14:50|10800.4|10797.6|10785.6|10782.8|10800.4|10797.6|10781.2|10778.4|584
1652451300000|2022-05-13 14:15:00|10786.1|10783.3|10782.1|10779.3|10788.1|10785.3|10781.6|10778.8|118
1652451310000|2022-05-13 14:15:10|10781.6|10778.8|10776.9|10774.1|10781.9|10779.1|10776.4|10773.6|209
1652451320000|2022-05-13 14:15:20|10777.1|10774.3|10777.1|10774.3|10780.6|10777.8|10776.6|10773.7|52
1652451330000|2022-05-13 14:15:30|10776.6|10773.8|10775.6|10772.8|10780.6|10777.8|10774.1|10771.3|78
1652451340000|2022-05-13 14:15:40|10776.1|10773.3|10782.2|10779.4|10782.6|10779.8|10776.1|10773.3|101
1652451350000|2022-05-13 14:15:50|10782|10779.2|10779.2|10776.4|10782|10779.2|10776.2|10773.4|41
1652451360000|2022-05-13 14:16:00|10779.1|10776.3|10780.1|10777.3|10781.1|10778.3|10775.1|10772.3|59
1652451370000|2022-05-13 14:16:10|10778.8|10776|10785.7|10782.9|10785.7|10782.9|10777.6|10774.8|60
1652451380000|2022-05-13 14:16:20|10785.9|10783.1|10786.2|10783.4|10788.7|10785.4|10784.7|10781.9|36
1652451390000|2022-05-13 14:16:30|10787.3|10784.5|10785.2|10782.4|10788.4|10785.6|10783.7|10780.9|72
1652451400000|2022-05-13 14:16:40|10783.7|10780.9|10784.4|10781.6|10786.3|10783|10781.7|10778.9|66
1652451410000|2022-05-13 14:16:50|10785.2|10782.4|10787.2|10784.4|10787.2|10784.4|10783.8|10781|17
1652451420000|2022-05-13 14:17:00|10787.4|10784.6|10784.4|10781.6|10788.7|10785.9|10782.2|10779.4|29
1652451430000|2022-05-13 14:17:10|10785.2|10782.4|10786.2|10783.4|10786.3|10783.5|10782.2|10779.4|26
1652451440000|2022-05-13 14:17:20|10786.3|10783.5|10789|10786.2|10789.6|10786.8|10785.8|10783|135
1652451450000|2022-05-13 14:17:30|10789.3|10786.5|10786|10783.2|10792.5|10789.7|10786|10783.2|78
1652451460000|2022-05-13 14:17:40|10786.4|10783.6|10785.4|10782.6|10787.2|10784.4|10784.9|10782.1|42
1652451470000|2022-05-13 14:17:50|10785.5|10782.7|10792|10789.2|10792|10789.2|10784.9|10782.1|42
1652451480000|2022-05-13 14:18:00|10792.2|10789.4|10790.5|10787.7|10794.4|10791.6|10788|10785.2|40
1652451490000|2022-05-13 14:18:10|10791.4|10788.6|10796.6|10793.8|10796.6|10793.8|10790|10787.2|55
1652451500000|2022-05-13 14:18:20|10797|10794.2|10792.2|10789.4|10797.5|10794.7|10790.4|10787.6|46
1652451510000|2022-05-13 14:18:30|10791.4|10788.6|10795.4|10792.6|10795.4|10792.6|10788.9|10786.1|76
1652451520000|2022-05-13 14:18:40|10795.5|10792.7|10793.4|10790.6|10797.1|10794.3|10792.4|10789.6|97
1652451530000|2022-05-13 14:18:50|10793.6|10790.8|10791.4|10788.6|10796.4|10793.6|10790.4|10787.6|27
1652451540000|2022-05-13 14:19:00|10790.5|10787.7|10789.2|10786.4|10791.4|10788.6|10786.9|10784.1|83
1652451550000|2022-05-13 14:19:10|10789.3|10786.5|10785.4|10782.6|10789.3|10786.5|10784.8|10782|79
1652451560000|2022-05-13 14:19:20|10784.8|10782|10783.2|10780.4|10785.5|10782.6|10779.8|10777|139
1652451570000|2022-05-13 14:19:30|10783.3|10780.5|10789.2|10786.4|10789.9|10786.6|10783.3|10780.5|27
1652451580000|2022-05-13 14:19:40|10789.4|10786.6|10792.2|10789.4|10794.2|10791.4|10789.3|10786.5|25
1652451590000|2022-05-13 14:19:50|10792.3|10789.5|10793.4|10790.6|10798.8|10796|10792.3|10789.5|75
1652451600000|2022-05-13 14:20:00|10793.8|10791|10798.4|10795.6|10801.3|10798.5|10792.7|10789.9|61
1652451610000|2022-05-13 14:20:10|10798.8|10796|10798.4|10795.6|10800.3|10797.5|10795.9|10793.1|42
1652451620000|2022-05-13 14:20:20|10798.9|10796.1|10796.3|10793.5|10798.9|10796.1|10796.2|10793.4|13
1652451630000|2022-05-13 14:20:30|10796.4|10793.6|10802.3|10799.5|10804.3|10801.5|10796.4|10793.6|62
1652451640000|2022-05-13 14:20:40|10802.8|10800|10809.4|10806.6|10811.1|10808.3|10802.2|10799.4|141
1652451650000|2022-05-13 14:20:50|10809.8|10807|10810.8|10808|10814.5|10811.7|10807.8|10805|279
1652451660000|2022-05-13 14:21:00|10810.7|10807.9|10804.7|10801.9|10810.8|10808|10804.7|10801.9|156
1652451670000|2022-05-13 14:21:10|10805.8|10803|10803.2|10800.4|10806.2|10803.4|10801.7|10798.9|122
1652451680000|2022-05-13 14:21:20|10803.4|10800.6|10805.4|10802.6|10808.3|10805.5|10803.4|10800.6|40
1652451690000|2022-05-13 14:21:30|10806.7|10803.9|10804.2|10801.4|10807.2|10804.4|10803.7|10800.9|30
1652451700000|2022-05-13 14:21:40|10805.1|10802.3|10806.8|10804|10809.7|10806.9|10804.8|10802|43
1652451710000|2022-05-13 14:21:50|10807.2|10804.4|10806.4|10803.6|10811.8|10809|10805.8|10803|207
1652451720000|2022-05-13 14:22:00|10807.4|10804.6|10806.2|10803.4|10808.2|10805.4|10802.8|10800|39
1652451730000|2022-05-13 14:22:10|10806.1|10803.3|10804.3|10801.5|10806.1|10803.3|10799.9|10797.1|82
1652451740000|2022-05-13 14:22:20|10804.4|10801.6|10803.2|10800.4|10806.7|10803.9|10802.4|10799.6|129
1652451750000|2022-05-13 14:22:30|10803.1|10800.3|10805.7|10802.9|10806.6|10803.8|10801.6|10798.8|38
1652451760000|2022-05-13 14:22:40|10806.2|10803.4|10811.2|10808.4|10811.2|10808.4|10805.6|10802.8|64
1652451770000|2022-05-13 14:22:50|10810.8|10808|10812.4|10809.6|10812.9|10810.1|10807.4|10804.6|58
1652451780000|2022-05-13 14:23:00|10815.3|10812.5|10815|10812.2|10819.1|10816.3|10813.9|10811.1|354
1652451790000|2022-05-13 14:23:10|10814.6|10811.8|10811.5|10808.7|10815.6|10812.8|10810|10807.2|33
1652451800000|2022-05-13 14:23:20|10812.4|10809.6|10810.9|10808.1|10813.5|10810.7|10810.6|10807.8|30
1652451810000|2022-05-13 14:23:30|10811.3|10808.5|10813|10810.2|10813.5|10810.7|10811|10808.2|16
1652451820000|2022-05-13 14:23:40|10813.1|10810.3|10811.2|10808.4|10815.4|10812.6|10808|10805.2|131
1652451830000|2022-05-13 14:23:50|10810.9|10808.1|10815.3|10812.5|10815.3|10812.5|10810.7|10807.9|34
1652451840000|2022-05-13 14:24:00|10814.5|10811.7|10814|10811.2|10817|10814.2|10810.9|10808.1|114
1652451850000|2022-05-13 14:24:10|10814.4|10811.6|10813|10810.2|10816.5|10813.7|10812.6|10809.8|38
1652451860000|2022-05-13 14:24:20|10813.4|10810.6|10813.4|10810.6|10815.1|10812.3|10812.9|10810.1|30
1652451870000|2022-05-13 14:24:30|10814.5|10811.7|10814.4|10811.6|10815.5|10812.7|10814.1|10811.3|19
1652451880000|2022-05-13 14:24:40|10814|10811.2|10813.5|10810.7|10814.5|10811.7|10812.9|10810.1|11
1652451890000|2022-05-13 14:24:50|10812.9|10810.1|10808.7|10805.9|10813.5|10810.7|10808.7|10805.9|32
1652451900000|2022-05-13 14:25:00|10808.3|10805.5|10808|10805.2|10809.6|10806.8|10805.9|10803.1|112
1652451910000|2022-05-13 14:25:10|10807.5|10804.7|10804.2|10801.4|10807.6|10804.8|10802.2|10799.4|71
1652451920000|2022-05-13 14:25:20|10804.6|10801.8|10805.6|10802.8|10806|10803.2|10801.6|10798.8|50
1652451930000|2022-05-13 14:25:30|10805.5|10802.7|10807|10804.2|10808.5|10805.7|10805|10802.2|36
1652451940000|2022-05-13 14:25:40|10807.1|10804.3|10807|10804.2|10808.6|10805.8|10804.6|10801.8|96
1652451950000|2022-05-13 14:25:50|10807.1|10804.3|10805.6|10802.8|10808.2|10805.4|10803.2|10800.4|48
1652451960000|2022-05-13 14:26:00|10806|10803.2|10806|10803.2|10806.1|10803.3|10804.5|10801.7|14
1652451970000|2022-05-13 14:26:10|10805.5|10802.7|10807.1|10804.3|10807.6|10804.8|10805.5|10802.7|26
1652451980000|2022-05-13 14:26:20|10806.5|10803.7|10805.2|10802.4|10807.1|10804.3|10803.7|10800.9|31
1652451990000|2022-05-13 14:26:30|10805.6|10802.8|10800.5|10797.7|10805.6|10802.8|10800.5|10797.7|54
1652452000000|2022-05-13 14:26:40|10800.7|10797.9|10803.6|10800.8|10805.1|10802.3|10800.7|10797.9|38
1652452010000|2022-05-13 14:26:50|10804|10801.2|10801|10798.2|10804|10801.2|10801|10798.2|74
1652452020000|2022-05-13 14:27:00|10801.8|10799|10804.4|10801.6|10805.9|10803.1|10801.8|10799|17
1652452030000|2022-05-13 14:27:10|10804.8|10802|10805.8|10803|10806.9|10804.1|10804.3|10801.5|14
1652452040000|2022-05-13 14:27:20|10804.3|10801.5|10807.9|10805.1|10807.9|10805.1|10804.3|10801.5|30
1652452050000|2022-05-13 14:27:30|10807.5|10804.7|10806|10803.2|10807.5|10804.7|10804.3|10801.5|20
1652452060000|2022-05-13 14:27:40|10806.9|10804.1|10805.9|10803.1|10807.8|10805|10804.9|10802.1|44
1652452070000|2022-05-13 14:27:50|10805.8|10803|10806.9|10804.1|10807.5|10804.7|10805.7|10802.9|28
1652452080000|2022-05-13 14:28:00|10806.8|10804|10810|10807.2|10812.2|10809.4|10806.6|10803.8|102
1652452090000|2022-05-13 14:28:10|10810.2|10807.4|10811|10808.2|10811|10808.2|10808.2|10805.4|19
1652452100000|2022-05-13 14:28:20|10811.2|10808.4|10816.2|10813.4|10817.1|10814.3|10811.2|10808.4|38
1652452110000|2022-05-13 14:28:30|10816.1|10813.3|10814.4|10811.6|10817.5|10814.7|10814.4|10811.6|87
1652452120000|2022-05-13 14:28:40|10814.2|10811.4|10820.4|10817.6|10822.4|10819.6|10814.2|10811.4|101
1652452130000|2022-05-13 14:28:50|10820.9|10818.1|10822.4|10819.6|10822.4|10819.6|10819.8|10817|55
1652452140000|2022-05-13 14:29:00|10821.9|10819.1|10832.8|10830|10833.2|10830.4|10821.9|10819.1|942
1652452150000|2022-05-13 14:29:10|10832.2|10829.4|10830.6|10827.8|10832.7|10829.9|10829.5|10826.7|74
1652452160000|2022-05-13 14:29:20|10830|10827.2|10831.1|10828.3|10833.2|10830.4|10830|10827.2|157
1652452170000|2022-05-13 14:29:30|10830.7|10827.9|10833.2|10830.4|10833.2|10830.4|10830.6|10827.8|49
1652452180000|2022-05-13 14:29:40|10833.1|10830.3|10829.7|10826.9|10833.3|10830.5|10826.8|10824|192
1652452190000|2022-05-13 14:29:50|10829.8|10827|10828.8|10826|10830.7|10827.9|10827.7|10824.9|55
1652452200000|2022-05-13 14:30:00|10828.9|10826.1|10829.1|10826.3|10829.3|10826.5|10826.1|10823.3|83
1652452210000|2022-05-13 14:30:10|10829.2|10826.4|10831.1|10828.3|10831.1|10828.3|10828.6|10825.8|22
1652452220000|2022-05-13 14:30:20|10831.2|10828.4|10837.2|10834.4|10837.2|10834.4|10831.2|10828.4|96
1652452230000|2022-05-13 14:30:30|10837.5|10834.7|10823.6|10820.8|10838.4|10835.6|10823.6|10820.8|346
1652452240000|2022-05-13 14:30:40|10823.7|10820.9|10825.7|10822.9|10828.2|10825.4|10823.7|10820.9|141
1652452250000|2022-05-13 14:30:50|10825.5|10822.7|10823.1|10820.3|10825.5|10822.7|10820.6|10817.8|40
1652452260000|2022-05-13 14:31:00|10822.7|10819.9|10821.9|10819.1|10824.6|10821.8|10821.8|10819|56
1652452270000|2022-05-13 14:31:10|10822.3|10819.5|10809.3|10806.5|10823.5|10820.7|10808.3|10805.5|199
1652452280000|2022-05-13 14:31:20|10809.8|10807|10812.8|10810|10814.6|10810.4|10807.3|10804.5|118
1652452290000|2022-05-13 14:31:30|10812.7|10809.9|10810.8|10808|10812.7|10809.9|10809.7|10806.9|25
1652452300000|2022-05-13 14:31:40|10810.9|10808.1|10817.5|10814.7|10820.5|10817.7|10810.9|10808.1|152
1652452310000|2022-05-13 14:31:50|10817.9|10815.1|10815.9|10813.1|10818.4|10815.6|10815.9|10813.1|29
1652452320000|2022-05-13 14:32:00|10817.4|10814.6|10819.9|10817.1|10821.3|10818.5|10816.3|10813.5|68
1652452330000|2022-05-13 14:32:10|10820|10817.2|10816.5|10813.7|10821.3|10818.5|10816.3|10813.5|28
1652452340000|2022-05-13 14:32:20|10816.9|10814.1|10816.3|10813.5|10819.3|10816.5|10815.3|10812.5|16
1652452350000|2022-05-13 14:32:30|10815.6|10812.8|10817.8|10815|10817.8|10815|10814.8|10812|39
1652452360000|2022-05-13 14:32:40|10817.9|10815.1|10820.3|10817.5|10820.4|10817.6|10817.9|10815.1|30
1652452370000|2022-05-13 14:32:50|10819.9|10817.1|10820.3|10817.5|10821.3|10818.5|10819.3|10816.5|60
1652452380000|2022-05-13 14:33:00|10820.7|10817.9|10826.8|10824|10827.4|10824.6|10820.7|10817.9|80
1652452390000|2022-05-13 14:33:10|10826.4|10823.6|10824.3|10821.5|10828.9|10826.1|10824.3|10821.5|60
1652452400000|2022-05-13 14:33:20|10824.2|10821.4|10821.3|10818.5|10827.3|10824.5|10820.4|10817.6|82
1652452410000|2022-05-13 14:33:30|10820.9|10818.1|10819.7|10816.9|10822.4|10819.6|10819.7|10816.9|232
1652452420000|2022-05-13 14:33:40|10820.3|10817.5|10817.2|10814.4|10821.3|10818.5|10816.7|10813.9|75
1652452430000|2022-05-13 14:33:50|10817.3|10814.5|10818.4|10815.6|10818.4|10815.6|10810.9|10808.1|92
1652452440000|2022-05-13 14:34:00|10818.2|10815.4|10822.2|10819.4|10825.5|10822.7|10816.7|10813.9|109
1652452450000|2022-05-13 14:34:10|10821.8|10819|10822.2|10819.4|10822.3|10819.5|10820.7|10817.9|14
1652452460000|2022-05-13 14:34:20|10821.7|10818.9|10823.7|10820.9|10824.3|10821.5|10821.3|10818.5|21
1652452470000|2022-05-13 14:34:30|10824.2|10821.4|10823.3|10820.5|10826.3|10823.5|10823.2|10820.4|13
1652452480000|2022-05-13 14:34:40|10824.2|10821.4|10821.3|10818.5|10825.3|10822.5|10820.8|10818|4
1652452490000|2022-05-13 14:34:50|10821.2|10818.4|10823.3|10820.5|10824.7|10821.9|10821.2|10818.4|25
1652452500000|2022-05-13 14:35:00|10823.5|10820.7|10823.2|10820.4|10826.4|10823.6|10822.7|10819.9|51
1652452510000|2022-05-13 14:35:10|10822.7|10819.9|10822.3|10819.5|10823.2|10820.4|10822.2|10819.4|11
1652452520000|2022-05-13 14:35:20|10822.7|10819.9|10820.2|10817.4|10824.3|10820.9|10819.8|10817|45
1652452530000|2022-05-13 14:35:30|10819.2|10816.4|10818.3|10815.5|10824.2|10821.4|10817.2|10814.4|58
1652452540000|2022-05-13 14:35:40|10818.7|10815.9|10816.7|10813.9|10820.2|10817.4|10816.6|10813.8|7
1652452550000|2022-05-13 14:35:50|10817.2|10814.4|10814.7|10811.9|10818.2|10815.4|10812.2|10809.4|45
1652452560000|2022-05-13 14:36:00|10815.1|10812.3|10815.1|10812.3|10817.1|10814.3|10811.1|10808.3|113
1652452570000|2022-05-13 14:36:10|10815.2|10812.4|10814.3|10811.5|10815.2|10812.4|10813.1|10810.3|15
1652452580000|2022-05-13 14:36:20|10815.1|10812.3|10813.1|10810.3|10815.2|10812.4|10811.1|10808.3|16
1652452590000|2022-05-13 14:36:30|10812.7|10809.9|10811.3|10808.5|10813.2|10810.4|10810.7|10807.9|17
1652452600000|2022-05-13 14:36:40|10811.7|10808.9|10812.2|10809.4|10812.2|10809.4|10808.6|10805.8|31
1652452610000|2022-05-13 14:36:50|10811.8|10809|10811.8|10809|10812.3|10809.5|10810.1|10807.3|37
1652452620000|2022-05-13 14:37:00|10811.9|10809.1|10814.3|10811.5|10815.5|10812.7|10811.5|10808.7|58
1652452630000|2022-05-13 14:37:10|10814.2|10811.4|10812.9|10810.1|10814.2|10811.4|10811.3|10808.5|15
1652452640000|2022-05-13 14:37:20|10813.4|10810.6|10812.9|10810.1|10814.3|10811.5|10811.8|10809|15
1652452650000|2022-05-13 14:37:30|10813.3|10810.5|10812.3|10809.5|10815.3|10812.5|10812.3|10809.5|35
1652452660000|2022-05-13 14:37:40|10813.2|10810.4|10812.9|10810.1|10814.3|10811.5|10812.4|10809.6|14
1652452670000|2022-05-13 14:37:50|10812.8|10810|10816.4|10813.6|10817.5|10814.7|10812.3|10809.5|47
1652452680000|2022-05-13 14:38:00|10816.3|10813.5|10817.8|10815|10821.2|10818.4|10815.8|10813|54
1652452690000|2022-05-13 14:38:10|10818|10815.2|10818.8|10816|10818.8|10816|10816.2|10813.4|20
1652452700000|2022-05-13 14:38:20|10819.3|10816.5|10806.6|10803.8|10819.3|10816.5|10806.6|10803.8|101
1652452710000|2022-05-13 14:38:30|10806.7|10803.9|10807.3|10804.5|10808.4|10805.6|10806.2|10803.4|74
1652452720000|2022-05-13 14:38:40|10807.2|10804.4|10806.3|10803.5|10808.1|10805.3|10804.6|10801.8|32
1652452730000|2022-05-13 14:38:50|10807.4|10804.6|10812.5|10809.7|10814.1|10811.3|10807.3|10804.5|160
1652452740000|2022-05-13 14:39:00|10813.4|10810.6|10813.2|10810.4|10815.3|10812.5|10812.9|10810.1|22
1652452750000|2022-05-13 14:39:10|10813|10810.2|10807.1|10804.3|10813|10810.2|10807.1|10804.3|36
1652452760000|2022-05-13 14:39:20|10807.2|10804.4|10810.4|10807.6|10810.9|10808.1|10807.2|10804.4|20
1652452770000|2022-05-13 14:39:30|10810.9|10808.1|10814.3|10811.5|10815.8|10813|10810.4|10807.6|43
1652452780000|2022-05-13 14:39:40|10814.7|10811.9|10813.1|10810.3|10815.8|10813|10809.3|10806.5|137
1652452790000|2022-05-13 14:39:50|10813.2|10810.4|10813.3|10810.5|10815.3|10812.5|10812.3|10809.5|33
1652452800000|2022-05-13 14:40:00|10813.1|10810.3|10814.3|10811.5|10815.1|10812.3|10811.8|10809|13
1652452810000|2022-05-13 14:40:10|10814.2|10811.4|10814.2|10811.4|10816.7|10813.9|10813.1|10810.3|12
1652452820000|2022-05-13 14:40:20|10814.6|10811.8|10808.6|10805.8|10814.7|10811.9|10808.6|10805.8|54
1652452830000|2022-05-13 14:40:30|10809.5|10806.7|10811.3|10808.5|10813.3|10810.5|10808.6|10805.8|130
1652452840000|2022-05-13 14:40:40|10811.8|10809|10806.3|10803.5|10811.8|10809|10805.7|10802.9|57
1652452850000|2022-05-13 14:40:50|10806.7|10803.9|10806.2|10803.4|10807.3|10804.5|10803.7|10800.8|21
1652452860000|2022-05-13 14:41:00|10805.9|10803.1|10805.3|10802.5|10808.3|10805.5|10804.1|10801.3|54
1652452870000|2022-05-13 14:41:10|10805.7|10802.9|10806.1|10803.3|10806.8|10804|10804.2|10801.4|20
1652452880000|2022-05-13 14:41:20|10806.3|10803.5|10805.3|10802.5|10806.7|10803.9|10805.2|10802.4|18
1652452890000|2022-05-13 14:41:30|10805.5|10802.7|10805.4|10802.6|10808.1|10805.3|10804.8|10802|61
1652452900000|2022-05-13 14:41:40|10805.6|10802.8|10806.8|10804|10806.8|10804|10804.8|10802|30
1652452910000|2022-05-13 14:41:50|10806.9|10804.1|10802.2|10799.4|10809.2|10806.4|10801.6|10798.8|168
1652452920000|2022-05-13 14:42:00|10802|10799.2|10797|10794.2|10802|10799.2|10795.6|10792.8|106
1652452930000|2022-05-13 14:42:10|10796.6|10793.8|10793.7|10790.9|10798.6|10795.8|10793.6|10790.8|64
1652452940000|2022-05-13 14:42:20|10794.2|10791.4|10795.3|10792.5|10796.2|10793.4|10793.6|10790.8|29
1652452950000|2022-05-13 14:42:30|10795.7|10792.9|10793.1|10790.3|10796.1|10793.3|10792.7|10789.9|51
1652452960000|2022-05-13 14:42:40|10793.2|10790.4|10792.6|10789.8|10795.1|10792.3|10791.6|10788.8|56
1652452970000|2022-05-13 14:42:50|10792.7|10789.9|10798.2|10795.4|10799.2|10796.4|10792.6|10789.8|95
1652452980000|2022-05-13 14:43:00|10798.1|10795.3|10799.1|10796.3|10802.2|10799.4|10797.6|10794.8|56
1652452990000|2022-05-13 14:43:10|10798.3|10795.5|10802.1|10799.3|10802.2|10799.4|10798.3|10795.5|6
1652453000000|2022-05-13 14:43:20|10802.2|10799.4|10804.1|10801.3|10804.7|10801.9|10802.2|10799.4|40
1652453010000|2022-05-13 14:43:30|10803.7|10800.9|10804.1|10801.3|10806.8|10804|10802.7|10799.9|47
1652453020000|2022-05-13 14:43:40|10803.2|10800.4|10804.7|10801.9|10805.7|10802.9|10802.2|10799.4|39
1652453030000|2022-05-13 14:43:50|10805.2|10802.4|10800.2|10797.4|10805.2|10802.4|10799.6|10796.8|33
1652453040000|2022-05-13 14:44:00|10801.1|10798.3|10807.2|10804.4|10807.2|10804.4|10800.7|10797.9|25
1652453050000|2022-05-13 14:44:10|10806.7|10803.9|10803.3|10800.5|10807.2|10804.4|10802.3|10799.5|35
1652453060000|2022-05-13 14:44:20|10803.4|10800.6|10799.7|10796.9|10805.6|10802.8|10798.6|10795.8|39
1652453070000|2022-05-13 14:44:30|10800.3|10797.5|10800.1|10797.3|10802.5|10799.7|10799.3|10796.5|22
1652453080000|2022-05-13 14:44:40|10800.3|10797.5|10798.1|10795.3|10805.2|10802.4|10798.1|10795.3|118
1652453090000|2022-05-13 14:44:50|10797.7|10794.9|10797.7|10794.9|10798.6|10795.8|10796.6|10793.8|27
1652453100000|2022-05-13 14:45:00|10799.2|10796.4|10798.1|10795.3|10801.1|10798.3|10797.1|10794.3|65
1652453110000|2022-05-13 14:45:10|10797.4|10794.6|10792.1|10789.3|10797.4|10794.6|10791.6|10788.8|86
1652453120000|2022-05-13 14:45:20|10792.6|10789.8|10790.1|10787.3|10793.7|10790.9|10789.6|10786.8|36
1652453130000|2022-05-13 14:45:30|10790.2|10787.4|10788|10785.2|10790.2|10787.4|10785.4|10782.6|166
1652453140000|2022-05-13 14:45:40|10787.9|10785.1|10797.3|10794.5|10797.3|10794.5|10786.5|10783.7|149
1652453150000|2022-05-13 14:45:50|10797.7|10794.9|10794.7|10791.9|10799.8|10796.5|10794.2|10791.4|55
1652453160000|2022-05-13 14:46:00|10794.6|10791.8|10792.1|10789.3|10795.1|10792.3|10791.1|10788.3|34
1652453170000|2022-05-13 14:46:10|10792.3|10789.5|10793.3|10790.5|10796.8|10794|10792.3|10789.5|36
1652453180000|2022-05-13 14:46:20|10792.8|10790|10789.7|10786.9|10794.8|10791.5|10789.1|10786.3|28
1652453190000|2022-05-13 14:46:30|10789.6|10786.8|10788.1|10785.3|10789.8|10787|10787.3|10784.5|11
1652453200000|2022-05-13 14:46:40|10787.8|10785|10792.3|10789.5|10792.3|10789.5|10786.1|10783.3|26
1652453210000|2022-05-13 14:46:50|10792.9|10790.1|10794.3|10791.5|10797.3|10794.5|10791.2|10788.4|18
1652453220000|2022-05-13 14:47:00|10794.8|10792|10793.1|10790.3|10796.3|10793.5|10792.3|10789.5|21
1652453230000|2022-05-13 14:47:10|10793|10790.2|10804.1|10801.3|10804.2|10801.4|10791.6|10788.8|65
1652453240000|2022-05-13 14:47:20|10803.8|10801|10811.4|10808.6|10811.4|10808.6|10802.8|10800|67
1652453250000|2022-05-13 14:47:30|10811.5|10808.7|10806.3|10803.5|10812|10809.2|10805.3|10802.5|38
1652453260000|2022-05-13 14:47:40|10806.4|10803.6|10810.5|10807.7|10813.4|10810.6|10806.3|10803.5|46
1652453270000|2022-05-13 14:47:50|10811.4|10808.6|10816.4|10813.6|10818|10815.2|10811.4|10808.6|45
1652453280000|2022-05-13 14:48:00|10816.5|10813.7|10812.9|10810.1|10817|10814.2|10811.3|10808|50
1652453290000|2022-05-13 14:48:10|10812|10809.2|10811.5|10808.7|10815|10811.7|10811.5|10808.7|35
1652453300000|2022-05-13 14:48:20|10811.7|10808.9|10817.5|10814.7|10817.5|10814.7|10811.7|10808.9|47
1652453310000|2022-05-13 14:48:30|10817.4|10814.6|10821.6|10818.8|10822.6|10819.8|10816.6|10813.8|76
1652453320000|2022-05-13 14:48:40|10822.5|10819.7|10821.5|10818.7|10823.5|10820.7|10818.5|10815.7|52
1652453330000|2022-05-13 14:48:50|10821.6|10818.8|10816.5|10813.7|10821.6|10818.8|10816.4|10813.6|29
1652453340000|2022-05-13 14:49:00|10815.5|10812.7|10817.6|10814.8|10818.5|10815.7|10815.5|10812.7|15
1652453350000|2022-05-13 14:49:10|10817.5|10814.7|10817.4|10814.6|10819.1|10815.8|10816.5|10813.7|15
1652453360000|2022-05-13 14:49:20|10816.5|10813.7|10814.4|10811.6|10818.1|10814.7|10812|10809.2|35
1652453370000|2022-05-13 14:49:30|10814.6|10811.8|10815.6|10812.8|10817.6|10814.8|10814.4|10811.6|53
1652453380000|2022-05-13 14:49:40|10815.5|10812.7|10812.6|10809.8|10816.5|10813.7|10812.6|10809.8|24
1652453390000|2022-05-13 14:49:50|10813|10810.2|10817.5|10814.7|10817.6|10814.8|10813|10810.2|6
1652453400000|2022-05-13 14:50:00|10818|10815.2|10811.6|10808.8|10818|10815.2|10810|10807.2|17
1652453410000|2022-05-13 14:50:10|10811.5|10808.7|10807.4|10804.6|10812.4|10809.6|10806|10803.2|27
1652453420000|2022-05-13 14:50:20|10806.9|10804.1|10808.5|10805.7|10808.6|10805.8|10804.4|10801.6|166
1652453430000|2022-05-13 14:50:30|10808.1|10805.3|10808.6|10805.8|10810.3|10807.4|10807.6|10804.8|21
1652453440000|2022-05-13 14:50:40|10809.2|10806.4|10811.6|10808.8|10811.6|10808.8|10808.6|10805.8|6
1652453450000|2022-05-13 14:50:50|10811.4|10808.6|10810.6|10807.8|10811.6|10808.8|10809.8|10807|8
1652453460000|2022-05-13 14:51:00|10810.7|10807.9|10814.1|10811.3|10815.6|10812.8|10810.6|10807.8|29
1652453470000|2022-05-13 14:51:10|10814|10811.2|10823.6|10820.8|10823.7|10820.9|10812.2|10809.4|88
1652453480000|2022-05-13 14:51:20|10823.7|10820.9|10826.7|10823.9|10827.4|10824.6|10822.7|10819.9|79
1652453490000|2022-05-13 14:51:30|10826.6|10823.8|10828.6|10825.8|10828.7|10825.9|10826.6|10823.8|25
1652453500000|2022-05-13 14:51:40|10828.1|10825.3|10827.6|10824.8|10831.1|10828.3|10827.1|10824.3|30
1652453510000|2022-05-13 14:51:50|10827.7|10824.9|10829.6|10826.8|10829.6|10826.8|10825.7|10822.9|36
1652453520000|2022-05-13 14:52:00|10829.7|10826.9|10833.6|10830.8|10834.6|10831.8|10829.4|10826.6|57
1652453530000|2022-05-13 14:52:10|10833.2|10830.4|10842.8|10840|10842.8|10840|10833.2|10830.4|425
1652453540000|2022-05-13 14:52:20|10842.3|10839.5|10841.3|10838.5|10843.2|10840.4|10840|10837.2|74
1652453550000|2022-05-13 14:52:30|10841.4|10838.6|10840.8|10838|10843.5|10840.7|10840.8|10838|78
1652453560000|2022-05-13 14:52:40|10840.7|10837.9|10842.8|10840|10843.6|10840.8|10837.6|10834.8|192
1652453570000|2022-05-13 14:52:50|10841.8|10839|10837.2|10834.4|10841.8|10839|10835.6|10832.8|46
1652453580000|2022-05-13 14:53:00|10837.6|10834.8|10836.6|10833.8|10838.1|10835.3|10835.6|10832.8|23
1652453590000|2022-05-13 14:53:10|10836.7|10833.9|10839.6|10836.8|10839.6|10836.8|10836.2|10833.4|24
1652453600000|2022-05-13 14:53:20|10840.1|10837.3|10841.6|10838.8|10843.6|10840.8|10840.1|10837.3|27
1652453610000|2022-05-13 14:53:30|10841.5|10838.7|10843.6|10840.8|10847.2|10844.4|10841.1|10838.3|153
1652453620000|2022-05-13 14:53:40|10843.7|10840.9|10840.6|10837.8|10844.6|10841.8|10840.6|10837.8|28
1652453630000|2022-05-13 14:53:50|10841.1|10838.3|10841.6|10838.8|10844.6|10841.8|10841.1|10838.3|24
1652453640000|2022-05-13 14:54:00|10842.1|10839.3|10842.6|10839.8|10844.6|10841.8|10841.7|10838.9|30
1652453650000|2022-05-13 14:54:10|10842.7|10839.9|10842.6|10839.8|10843.7|10840.5|10842.6|10839.7|23
1652453660000|2022-05-13 14:54:20|10842.7|10839.9|10845.6|10842.8|10846.6|10843.8|10842.7|10839.9|12
1652453670000|2022-05-13 14:54:30|10843.7|10840.9|10841.8|10839|10845.1|10842.3|10841.8|10839|37
1652453680000|2022-05-13 14:54:40|10841.7|10838.9|10839.6|10836.8|10841.7|10838.9|10837.1|10834.3|39
1652453690000|2022-05-13 14:54:50|10840.1|10837.3|10839.6|10836.8|10840.6|10837.8|10838.5|10835.7|26
1652453700000|2022-05-13 14:55:00|10840|10837.2|10840|10837.2|10843.6|10840.8|10839.9|10837.1|22
1652453710000|2022-05-13 14:55:10|10840.5|10837.7|10838.4|10835.6|10840.5|10837.7|10837.5|10834.7|24
1652453720000|2022-05-13 14:55:20|10838.5|10835.7|10839.4|10836.6|10840.4|10837.6|10837.9|10835.1|26
1652453730000|2022-05-13 14:55:30|10839.5|10836.7|10841.9|10839.1|10841.9|10839.1|10838.5|10835.7|32
1652453740000|2022-05-13 14:55:40|10841.5|10838.7|10845.6|10842.8|10846.5|10843.7|10840.5|10837.7|109
1652453750000|2022-05-13 14:55:50|10846|10843.2|10840.9|10838.1|10847.5|10844.7|10840.5|10837.7|74
1652453760000|2022-05-13 14:56:00|10840.4|10837.6|10838|10835.2|10840.4|10837.6|10834.5|10831.7|68
1652453770000|2022-05-13 14:56:10|10838.1|10835.3|10838.9|10836.1|10839.9|10837.1|10837.9|10835.1|32
1652453780000|2022-05-13 14:56:20|10839.2|10836.4|10836.4|10833.6|10840.4|10837.6|10833.9|10831.1|70
1652453790000|2022-05-13 14:56:30|10836.5|10833.7|10831.9|10829.1|10836.8|10834|10831.9|10829.1|133
1652453800000|2022-05-13 14:56:40|10831.7|10828.9|10831.5|10828.7|10833.9|10831.1|10830.9|10828.1|35
1652453810000|2022-05-13 14:56:50|10831.9|10829.1|10833.5|10830.7|10834.5|10831.7|10829.4|10826.6|55
1652453820000|2022-05-13 14:57:00|10833.4|10830.6|10830.5|10827.7|10833.4|10830.6|10829.4|10826.6|33
1652453830000|2022-05-13 14:57:10|10830.9|10828.1|10832|10829.2|10833.4|10830.6|10829.4|10826.6|15
1652453840000|2022-05-13 14:57:20|10832.2|10829.4|10833.6|10830.8|10836.5|10833.7|10831.4|10828.6|21
1652453850000|2022-05-13 14:57:30|10834|10831.2|10833.4|10830.6|10834.5|10831.7|10833.4|10830.6|7
1652453860000|2022-05-13 14:57:40|10833.5|10830.7|10835.4|10832.6|10837.5|10834.7|10832.6|10829.8|25
1652453870000|2022-05-13 14:57:50|10835.9|10833.1|10839.4|10836.6|10839.5|10836.7|10835.4|10832.6|34
1652453880000|2022-05-13 14:58:00|10839.3|10836.5|10841.5|10838.7|10842.5|10839.7|10836|10833.2|22
1652453890000|2022-05-13 14:58:10|10841.9|10839.1|10838.5|10835.7|10842.5|10839.7|10837.4|10834.6|32
1652453900000|2022-05-13 14:58:20|10838.9|10836.1|10840.4|10837.6|10841.9|10839.1|10838.9|10836.1|14
1652453910000|2022-05-13 14:58:30|10840.5|10837.7|10842.4|10839.6|10844.5|10841.7|10840.5|10837.7|60
1652453920000|2022-05-13 14:58:40|10842.9|10840.1|10843.5|10840.7|10844.4|10841.6|10841.5|10838.7|30
1652453930000|2022-05-13 14:58:50|10843.3|10840.5|10843.5|10840.7|10843.5|10840.7|10840.4|10837.6|29
1652453940000|2022-05-13 14:59:00|10843.4|10840.6|10843.6|10840.8|10843.6|10840.8|10841.5|10838.7|23
1652453950000|2022-05-13 14:59:10|10844|10841.2|10843.5|10840.7|10845.1|10842.3|10841.1|10838.3|75
1652453960000|2022-05-13 14:59:20|10843.9|10841.1|10843.5|10840.7|10844.6|10841.8|10843.5|10840.7|27
1652453970000|2022-05-13 14:59:30|10842.6|10839.8|10841.9|10839.1|10843.4|10840.6|10841.5|10838.7|29
1652453980000|2022-05-13 14:59:40|10842.4|10839.6|10843.4|10840.6|10843.5|10840.7|10840.4|10837.6|24
1652453990000|2022-05-13 14:59:50|10842.9|10840.1|10840.6|10837.8|10843.5|10840.7|10839.5|10836.7|29
1652454000000|2022-05-13 15:00:00|10841|10838.2|10842.1|10839.3|10842.5|10839.7|10839.4|10836.6|32
1652454010000|2022-05-13 15:00:10|10842.5|10839.7|10859.8|10857|10859.8|10857|10842.1|10839.3|506
1652454020000|2022-05-13 15:00:20|10859.7|10856.9|10862.7|10859.9|10863.3|10860.5|10858.3|10855.5|187
1652454030000|2022-05-13 15:00:30|10862.3|10859.5|10858.8|10856|10862.3|10859.5|10858.2|10855.4|86
1652454040000|2022-05-13 15:00:40|10858.7|10855.9|10860.2|10857.4|10860.7|10857.9|10855.8|10853|67
1652454050000|2022-05-13 15:00:50|10860.6|10857.8|10859.7|10856.9|10860.7|10857.9|10857.6|10854.8|140
1652454060000|2022-05-13 15:01:00|10859.8|10857|10856.6|10853.8|10860.7|10857.9|10856.6|10853.8|58
1652454070000|2022-05-13 15:01:10|10856.7|10853.9|10857.1|10854.3|10858.6|10855.8|10854.3|10851.5|40
1652454080000|2022-05-13 15:01:20|10856.7|10853.9|10853.6|10850.8|10857.6|10854.8|10850.2|10847.4|124
1652454090000|2022-05-13 15:01:30|10854.1|10851.3|10855.1|10852.3|10855.6|10852.8|10852.8|10850|65
1652454100000|2022-05-13 15:01:40|10855.3|10852.5|10852.6|10849.8|10856.1|10853.3|10852.1|10849.3|56
1652454110000|2022-05-13 15:01:50|10852.2|10849.4|10857.3|10854.5|10857.3|10854.5|10851.1|10848.3|35
1652454120000|2022-05-13 15:02:00|10857.7|10854.9|10859.3|10856.5|10862.4|10858.9|10857.6|10854.4|138
1652454130000|2022-05-13 15:02:10|10859.2|10856.4|10858.7|10855.9|10860.2|10857.4|10857.1|10854.3|35
1652454140000|2022-05-13 15:02:20|10859.2|10856.4|10859.7|10856.9|10860.3|10857.5|10858.1|10855.3|21
1652454150000|2022-05-13 15:02:30|10859.8|10857|10855.6|10852.8|10859.8|10857|10855.6|10852.8|34
1652454160000|2022-05-13 15:02:40|10855.1|10852.3|10853.6|10850.8|10857.1|10854.3|10853.1|10850.3|33
1652454170000|2022-05-13 15:02:50|10853.5|10850.7|10859.2|10856.4|10859.2|10856.4|10853.1|10850.3|41
1652454180000|2022-05-13 15:03:00|10859.3|10856.5|10865.2|10862.4|10866.8|10864|10859.1|10856.3|137
1652454190000|2022-05-13 15:03:10|10864.3|10861.5|10871.4|10868.6|10872.4|10869.6|10864.2|10861.4|237
1652454200000|2022-05-13 15:03:20|10870.3|10867.5|10869.4|10866.6|10871|10868.2|10868.9|10866.1|89
1652454210000|2022-05-13 15:03:30|10868.6|10865.8|10862.4|10859.6|10869.4|10866.6|10862.4|10859.6|119
1652454220000|2022-05-13 15:03:40|10862.9|10860.1|10860.5|10857.7|10862.9|10860.1|10855.8|10853|247
1652454230000|2022-05-13 15:03:50|10861|10858.2|10862|10859.2|10864.1|10861.3|10860.9|10858.1|25
1652454240000|2022-05-13 15:04:00|10861.9|10859.1|10858|10855.2|10862.5|10859.7|10857|10854.2|50
1652454250000|2022-05-13 15:04:10|10858.4|10855.6|10859.1|10856.3|10859.1|10856.3|10856.4|10853.6|36
1652454260000|2022-05-13 15:04:20|10860|10857.2|10853.9|10851.1|10861.9|10859.1|10853.9|10851.1|52
1652454270000|2022-05-13 15:04:30|10854|10851.2|10860.4|10857.6|10862.4|10859.6|10853.9|10851.1|41
1652454280000|2022-05-13 15:04:40|10860.5|10857.7|10858.5|10855.7|10863|10860.2|10855.7|10852.9|32
1652454290000|2022-05-13 15:04:50|10858|10855.2|10856.1|10853.3|10858.6|10855.8|10855.1|10852.3|25
1652454300000|2022-05-13 15:05:00|10856.4|10853.6|10855|10852.2|10859|10856.2|10855|10852.2|55
1652454310000|2022-05-13 15:05:10|10855.2|10852.4|10858.1|10855.3|10858.6|10855.8|10854|10851.2|48
1652454320000|2022-05-13 15:05:20|10858.5|10855.7|10863.6|10860.8|10864.1|10861.3|10858.5|10855.7|85
1652454330000|2022-05-13 15:05:30|10863.1|10860.3|10863|10860.2|10864|10861.2|10862.6|10859.8|29
1652454340000|2022-05-13 15:05:40|10863.1|10860.3|10861.9|10859.1|10863.6|10860.8|10860.2|10857.4|30
1652454350000|2022-05-13 15:05:50|10862|10859.2|10858|10855.2|10862.1|10859.3|10856.5|10853.4|46
1652454360000|2022-05-13 15:06:00|10858.4|10855.6|10860.2|10857.4|10862|10859.2|10856|10853.2|78
1652454370000|2022-05-13 15:06:10|10861|10858.2|10856.4|10853.6|10862.1|10859.3|10855.9|10853.1|70
1652454380000|2022-05-13 15:06:20|10856|10853.2|10858.1|10855.3|10860.2|10857.4|10856|10853.2|51
1652454390000|2022-05-13 15:06:30|10858.8|10856|10859.5|10856.7|10861.4|10858.6|10857|10854.2|89
1652454400000|2022-05-13 15:06:40|10860|10857.2|10858.1|10855.3|10861.8|10859|10857.6|10854.8|61
1652454410000|2022-05-13 15:06:50|10858.5|10855.7|10861.3|10858.5|10864.3|10861.5|10858.4|10855.6|87
1652454420000|2022-05-13 15:07:00|10862.2|10859.4|10860.3|10857.5|10862.2|10859.4|10859.3|10856.5|24
1652454430000|2022-05-13 15:07:10|10860.2|10857.4|10857.3|10854.5|10860.3|10857.5|10857.3|10854.5|24
1652454440000|2022-05-13 15:07:20|10858.7|10855.9|10857.3|10854.5|10860.4|10857.6|10857.2|10854.4|51
1652454450000|2022-05-13 15:07:30|10857.7|10854.9|10846.9|10844.1|10857.8|10855|10845.5|10842.7|71
1652454460000|2022-05-13 15:07:40|10847|10844.2|10845.1|10842.3|10847.5|10844.7|10841.8|10839|72
1652454470000|2022-05-13 15:07:50|10844.5|10841.7|10840.4|10837.6|10844.5|10841.7|10838.9|10836.1|96
1652454480000|2022-05-13 15:08:00|10840|10837.2|10842.9|10840.1|10843.1|10840.3|10838.6|10835.8|88
1652454490000|2022-05-13 15:08:10|10840.1|10837.3|10836.9|10834.1|10841.1|10838.3|10835.4|10832.6|107
1652454500000|2022-05-13 15:08:20|10837.3|10834.5|10842|10839.2|10842.9|10840.1|10836.8|10834|34
1652454510000|2022-05-13 15:08:30|10841.4|10838.6|10842.4|10839.6|10842.6|10839.8|10840|10837.2|23
1652454520000|2022-05-13 15:08:40|10842.2|10839.4|10839.9|10837.1|10842.2|10839.4|10839|10836.2|10
1652454530000|2022-05-13 15:08:50|10839.5|10836.7|10835.4|10832.6|10840|10837.2|10835|10832.2|29
1652454540000|2022-05-13 15:09:00|10835.5|10832.7|10836|10833.2|10837.9|10835.1|10835.4|10832.6|59
1652454550000|2022-05-13 15:09:10|10837|10834.2|10833.7|10830.9|10838|10835.1|10832.8|10830|62
1652454560000|2022-05-13 15:09:20|10833.3|10830.5|10832.9|10830.1|10836.8|10834|10832.7|10829.9|102
1652454570000|2022-05-13 15:09:30|10832.7|10829.9|10834.8|10832|10835.7|10832.9|10831.8|10829|47
1652454580000|2022-05-13 15:09:40|10835.2|10832.4|10834.8|10832|10837.9|10835.1|10834.7|10831.9|72
1652454590000|2022-05-13 15:09:50|10834.7|10831.9|10831.8|10829|10834.7|10831.9|10831.3|10828.4|19
1652454600000|2022-05-13 15:10:00|10832.2|10829.4|10831.8|10829|10834.3|10831.5|10831.3|10828.5|23
1652454610000|2022-05-13 15:10:10|10831.6|10828.8|10830.4|10827.6|10832.3|10829.5|10824.3|10821.5|214
1652454620000|2022-05-13 15:10:20|10830.3|10827.5|10833.9|10831.1|10834.9|10832.1|10829.8|10827|43
1652454630000|2022-05-13 15:10:30|10833.5|10830.7|10837.5|10834.7|10837.5|10834.7|10832.9|10830.1|14
1652454640000|2022-05-13 15:10:40|10837.9|10835.1|10831.2|10828.4|10837.9|10835.1|10830.7|10827.9|50
1652454650000|2022-05-13 15:10:50|10830.9|10828.1|10829.8|10827|10831.7|10828.9|10827.7|10824.9|22
1652454660000|2022-05-13 15:11:00|10830.2|10827.4|10830.9|10828.1|10834|10831.2|10830.2|10827.4|25
1652454670000|2022-05-13 15:11:10|10832.4|10829.6|10827.9|10825.1|10833|10830.2|10827.1|10824.3|19
1652454680000|2022-05-13 15:11:20|10828.3|10825.5|10831.7|10828.9|10831.8|10829|10828.3|10825.5|22
1652454690000|2022-05-13 15:11:30|10831.8|10829|10834.4|10831.6|10836.9|10834.1|10831.7|10828.9|18
1652454700000|2022-05-13 15:11:40|10834.5|10831.7|10832|10829.2|10835|10832.2|10831.9|10829.1|22
1652454710000|2022-05-13 15:11:50|10832.4|10829.6|10836|10833.2|10836.9|10834.1|10832|10829.2|15
1652454720000|2022-05-13 15:12:00|10836.1|10833.3|10841.5|10838.7|10841.9|10839.1|10836.1|10833.3|45
1652454730000|2022-05-13 15:12:10|10841.6|10838.8|10842|10839.2|10844.1|10841.3|10840.9|10838.1|43
1652454740000|2022-05-13 15:12:20|10841.4|10838.6|10841.9|10839.1|10842.3|10839.5|10839|10836.2|19
1652454750000|2022-05-13 15:12:30|10842|10839.2|10840.9|10838.1|10844|10841.2|10839.9|10837.1|16
1652454760000|2022-05-13 15:12:40|10841|10838.2|10842.9|10840.1|10850|10847.2|10840.5|10837.7|167
1652454770000|2022-05-13 15:12:50|10843.4|10840.6|10842.9|10840.1|10845|10842.2|10842.4|10839.6|25
1652454780000|2022-05-13 15:13:00|10843.4|10840.6|10845.9|10843.1|10847|10844.2|10841.4|10838.6|41
1652454790000|2022-05-13 15:13:10|10846.9|10844.1|10840.9|10838.1|10846.9|10844.1|10840|10837.2|31
1652454800000|2022-05-13 15:13:20|10841.6|10837.6|10844.1|10841.3|10845|10842.2|10840.9|10837.6|16
1652454810000|2022-05-13 15:13:30|10845|10842.2|10844|10841.2|10846.1|10843.3|10841.9|10839.1|84
1652454820000|2022-05-13 15:13:40|10844.9|10842.1|10849.4|10846.6|10849.4|10846.6|10843.9|10841.1|23
1652454830000|2022-05-13 15:13:50|10849.6|10846.8|10845.9|10843.1|10850.4|10847.6|10845.4|10842.6|133
1652454840000|2022-05-13 15:14:00|10846|10843.2|10848|10845.2|10849.4|10846.6|10845.9|10843.1|33
1652454850000|2022-05-13 15:14:10|10848.4|10845.6|10850|10847.2|10852.4|10849.6|10847.5|10844.7|72
1652454860000|2022-05-13 15:14:20|10850.1|10847.3|10850.9|10848.1|10852.2|10849.4|10849.9|10847.1|36
1652454870000|2022-05-13 15:14:30|10850.5|10847.7|10857.5|10854.7|10857.5|10854.7|10850.5|10847.7|22
1652454880000|2022-05-13 15:14:40|10857.6|10854.8|10852.1|10849.3|10860.7|10857.8|10851.1|10848.3|212
1652454890000|2022-05-13 15:14:50|10852.5|10849.7|10852.9|10850.1|10855|10852.2|10852|10849.2|27
1652454900000|2022-05-13 15:15:00|10852.8|10850|10851.8|10849|10854|10851.2|10849.6|10846.8|51
1652454910000|2022-05-13 15:15:10|10851.7|10848.9|10844.9|10842.1|10851.7|10848.9|10844|10841.2|39
1652454920000|2022-05-13 15:15:20|10845|10842.2|10842|10839.2|10848|10845.2|10841.9|10839.1|95
1652454930000|2022-05-13 15:15:30|10842.8|10840|10844.9|10842.1|10845|10842.2|10842.8|10840|16
1652454940000|2022-05-13 15:15:40|10845|10842.2|10841.9|10839.1|10845.9|10843.1|10841.9|10839.1|17
1652454950000|2022-05-13 15:15:50|10842.5|10839.7|10829.9|10827.1|10842.5|10839.7|10829.9|10827.1|114
1652454960000|2022-05-13 15:16:00|10830.3|10827.5|10828.2|10825.4|10830.5|10827.7|10825.9|10823.1|91
1652454970000|2022-05-13 15:16:10|10827.9|10825.1|10828.9|10826.1|10831.9|10829.1|10827.8|10825|48
1652454980000|2022-05-13 15:16:20|10829|10826.2|10830.9|10828.1|10831.3|10828.5|10827.7|10824.9|29
1652454990000|2022-05-13 15:16:30|10831|10828.2|10833.8|10831|10834.3|10831.5|10830.9|10828.1|24
1652455000000|2022-05-13 15:16:40|10834.2|10831.4|10837.3|10834.5|10838.9|10836.1|10834.2|10831.4|43
1652455010000|2022-05-13 15:16:50|10837.2|10834.4|10835.9|10833.1|10840.8|10838|10835.2|10832.4|38
1652455020000|2022-05-13 15:17:00|10836.3|10833.5|10832.3|10829.5|10837.7|10834.9|10832.2|10829.4|22
1652455030000|2022-05-13 15:17:10|10832.7|10829.9|10836.7|10833.9|10836.8|10834|10832.7|10829.9|29
1652455040000|2022-05-13 15:17:20|10836.3|10833.5|10830|10827.2|10836.3|10833.5|10829.6|10826.8|135
1652455050000|2022-05-13 15:17:30|10829.6|10826.8|10831.5|10828.7|10832.5|10829.7|10829|10826.2|22
1652455060000|2022-05-13 15:17:40|10831.6|10828.8|10834.5|10831.7|10836.6|10833.8|10831.6|10828.8|25
1652455070000|2022-05-13 15:17:50|10835.1|10832.3|10832.5|10829.7|10835.1|10832.3|10831.5|10828.7|19
1652455080000|2022-05-13 15:18:00|10832.7|10829.9|10833.5|10830.7|10836|10833.2|10832.5|10829.7|17
1652455090000|2022-05-13 15:18:10|10833|10830.2|10833.5|10830.7|10836.7|10833.9|10833|10830.2|28
1652455100000|2022-05-13 15:18:20|10833|10830.2|10833.4|10830.6|10834|10831.2|10832.1|10829.3|15
1652455110000|2022-05-13 15:18:30|10832.6|10829.8|10834.6|10831.8|10837.1|10834.3|10832.6|10829.8|25
1652455120000|2022-05-13 15:18:40|10834|10831.2|10835.7|10832.9|10837.5|10834.7|10833.7|10830.9|21
1652455130000|2022-05-13 15:18:50|10836.1|10833.3|10836.5|10833.7|10837.1|10834.3|10836|10833.2|11
1652455140000|2022-05-13 15:19:00|10835.7|10832.9|10834.5|10831.7|10835.7|10832.9|10832.5|10829.7|27
1652455150000|2022-05-13 15:19:10|10834.9|10832.1|10830.5|10827.7|10836.5|10833.7|10830.1|10827.3|272
1652455160000|2022-05-13 15:19:20|10831|10828.2|10832.3|10829.5|10834.7|10831.9|10831|10828.2|66
1652455170000|2022-05-13 15:19:30|10833.1|10830.3|10834.5|10831.7|10834.6|10831.8|10833|10830.2|60
1652455180000|2022-05-13 15:19:40|10834.6|10831.8|10839.7|10836.9|10840.3|10837.5|10834.4|10831.6|153
1652455190000|2022-05-13 15:19:50|10839.8|10837|10845.9|10843.1|10846.8|10844|10839.7|10836.9|52
1652455200000|2022-05-13 15:20:00|10846.3|10843.5|10853|10850.2|10853|10850.2|10846.3|10843.5|63
1652455210000|2022-05-13 15:20:10|10853.9|10851.1|10851|10848.2|10856|10853.2|10851|10848.2|53
1652455220000|2022-05-13 15:20:20|10851.4|10848.6|10846.9|10844.1|10852|10849.2|10846.9|10844.1|31
1652455230000|2022-05-13 15:20:30|10847.4|10844.6|10844|10841.2|10847.4|10844.6|10843.9|10841.1|39
1652455240000|2022-05-13 15:20:40|10843.6|10840.8|10848.5|10845.7|10850|10847.2|10843|10840.2|32
1652455250000|2022-05-13 15:20:50|10849|10846.2|10852|10849.2|10854|10851.2|10849|10846.2|33
1652455260000|2022-05-13 15:21:00|10851.9|10849.1|10856|10853.2|10857|10854.2|10851.4|10848.6|47
1652455270000|2022-05-13 15:21:10|10855.9|10853.1|10856|10853.2|10856.5|10853.7|10855|10852.2|27
1652455280000|2022-05-13 15:21:20|10855|10852.2|10863.1|10860.3|10863.6|10860.8|10855|10852.2|151
1652455290000|2022-05-13 15:21:30|10863.6|10860.8|10858.8|10856|10863.6|10860.8|10858.4|10855.6|35
1652455300000|2022-05-13 15:21:40|10859|10856.2|10859.9|10857.1|10860.4|10857.6|10856.8|10854|33
1652455310000|2022-05-13 15:21:50|10860.8|10858|10859|10856.2|10861.4|10858.6|10858|10855.2|17
1652455320000|2022-05-13 15:22:00|10859.4|10856.6|10855.8|10853|10859.8|10857|10854.8|10852|69
1652455330000|2022-05-13 15:22:10|10855.4|10852.6|10854.8|10852|10855.8|10853|10854.8|10852|15
1652455340000|2022-05-13 15:22:20|10855|10852.2|10854.8|10852|10858.8|10856|10854.8|10852|19
1652455350000|2022-05-13 15:22:30|10854.9|10852.1|10855.4|10852.6|10858.9|10856.1|10853.9|10851.1|28
1652455360000|2022-05-13 15:22:40|10855.8|10853|10854.4|10851.6|10856.8|10854|10853.9|10851.1|20
1652455370000|2022-05-13 15:22:50|10854.9|10852.1|10852|10849.2|10854.9|10852.1|10852|10849.2|11
1652455380000|2022-05-13 15:23:00|10853.5|10850.7|10854.3|10851.5|10855.3|10852.5|10853.3|10850.5|33
1652455390000|2022-05-13 15:23:10|10853.9|10851.1|10850.9|10848.1|10854.3|10851.5|10850.9|10848.1|50
1652455400000|2022-05-13 15:23:20|10851.9|10849.1|10853.9|10851.1|10854.9|10852.1|10851.9|10849.1|37
1652455410000|2022-05-13 15:23:30|10854.4|10851.6|10854|10851.2|10855.9|10853.1|10852.9|10850.1|15
1652455420000|2022-05-13 15:23:40|10854.4|10851.6|10858.8|10856|10859|10856.2|10854.4|10851.6|27
1652455430000|2022-05-13 15:23:50|10859|10856.2|10859.8|10857|10859.9|10857.1|10857.9|10855.1|9
1652455440000|2022-05-13 15:24:00|10860|10857.2|10855.5|10852.7|10861|10858.2|10853.6|10850.8|203
1652455450000|2022-05-13 15:24:10|10856.1|10853.3|10859|10856.2|10859.1|10856.3|10854.9|10852.1|401
1652455460000|2022-05-13 15:24:20|10859.5|10856.7|10856.1|10853.3|10860|10857.2|10855.5|10852.7|38
1652455470000|2022-05-13 15:24:30|10856.5|10853.7|10856.5|10853.7|10859|10856.2|10856.1|10853.3|24
1652455480000|2022-05-13 15:24:40|10856.4|10853.6|10855|10852.2|10856.4|10853.6|10851|10848.2|43
1652455490000|2022-05-13 15:24:50|10855.1|10852.3|10854.2|10851.4|10856.5|10853.7|10851|10848.2|93
1652455500000|2022-05-13 15:25:00|10854.1|10851.3|10851.6|10848.8|10854.8|10852|10850.5|10847.7|44
1652455510000|2022-05-13 15:25:10|10852|10849.2|10851|10848.2|10854.1|10851.3|10851|10848.2|39
1652455520000|2022-05-13 15:25:20|10850.9|10848.1|10851.4|10848.6|10852.1|10849.3|10850.9|10848.1|40
1652455530000|2022-05-13 15:25:30|10851|10848.2|10840|10837.2|10851.9|10849.1|10839.6|10836.8|176
1652455540000|2022-05-13 15:25:40|10839.9|10837.1|10834.8|10832|10842|10839.2|10834.5|10831.7|106
1652455550000|2022-05-13 15:25:50|10835.5|10831.5|10837.7|10834.9|10837.8|10835|10830.3|10827.5|122
1652455560000|2022-05-13 15:26:00|10836.9|10834.1|10836.8|10834|10838|10835.2|10831.8|10829|73
1652455570000|2022-05-13 15:26:10|10836.7|10833.9|10838.8|10836|10838.9|10836.1|10834.8|10832|30
1652455580000|2022-05-13 15:26:20|10838.6|10835.8|10832.4|10829.6|10841|10838.2|10830.8|10828|74
1652455590000|2022-05-13 15:26:30|10832.8|10830|10831.4|10828.6|10837.5|10834.6|10830.3|10827.5|88
1652455600000|2022-05-13 15:26:40|10831.8|10829|10831.8|10829|10833|10830.2|10831.3|10828.5|24
1652455610000|2022-05-13 15:26:50|10832.4|10829.6|10828.9|10826.1|10833.4|10830.6|10828.8|10826|84
1652455620000|2022-05-13 15:27:00|10829.4|10826.6|10836.4|10833.6|10836.4|10833.6|10829.3|10826.5|59
1652455630000|2022-05-13 15:27:10|10836.7|10833.9|10838.9|10836.1|10838.9|10836.1|10835.9|10833.1|30
1652455640000|2022-05-13 15:27:20|10838.7|10835.9|10845|10842.2|10845|10842.2|10838.3|10835.5|60
1652455650000|2022-05-13 15:27:30|10845.8|10843|10846.4|10843.6|10847|10844.2|10845.8|10843|16
1652455660000|2022-05-13 15:27:40|10846.3|10843.5|10837.9|10835.1|10847|10844.2|10834.4|10831.6|128
1652455670000|2022-05-13 15:27:50|10838.3|10835.5|10836.2|10833.4|10838.9|10836.1|10831.4|10828.6|84
1652455680000|2022-05-13 15:28:00|10835.8|10833|10842.8|10840|10842.9|10840.1|10835.7|10832.9|46
1652455690000|2022-05-13 15:28:10|10843.8|10841|10845.8|10843|10846.1|10843.1|10842.8|10840|35
1652455700000|2022-05-13 15:28:20|10846|10843.2|10840.8|10838|10846.4|10843.6|10840.3|10837.5|35
1652455710000|2022-05-13 15:28:30|10841|10838.2|10842.4|10839.6|10845.2|10842.4|10840.9|10838.1|28
1652455720000|2022-05-13 15:28:40|10841.9|10839.1|10841.9|10839.1|10843|10840.2|10840|10837.2|29
1652455730000|2022-05-13 15:28:50|10841.8|10839|10832.4|10829.6|10845|10842.2|10832.4|10829.6|72
1652455740000|2022-05-13 15:29:00|10832.5|10829.7|10823.2|10820.4|10834.4|10831.6|10822.7|10819.9|156
1652455750000|2022-05-13 15:29:10|10823.3|10820.5|10820.6|10817.8|10825.7|10822.4|10816.8|10814|158
1652455760000|2022-05-13 15:29:20|10820.5|10817.7|10814.5|10811.7|10820.5|10817.7|10813.5|10810.7|82
1652455770000|2022-05-13 15:29:30|10814.6|10811.8|10810|10807.2|10816|10813.2|10808.8|10806|112
1652455780000|2022-05-13 15:29:40|10810.5|10807.7|10801|10798.2|10810.5|10807.7|10801|10798.2|143
1652455790000|2022-05-13 15:29:50|10801.5|10798.7|10818.6|10815.8|10822|10819.2|10801|10798.2|207
1652455800000|2022-05-13 15:30:00|10819.6|10816.8|10829.6|10826.8|10829.6|10826.8|10816.2|10813.4|193
1652455810000|2022-05-13 15:30:10|10829.1|10826.3|10826.2|10823.4|10831.6|10828.8|10822.7|10819.9|168
1652455820000|2022-05-13 15:30:20|10826.6|10823.8|10830.5|10827.7|10832.6|10829.8|10826.6|10823.8|46
1652455830000|2022-05-13 15:30:30|10830.6|10827.8|10832.5|10829.7|10834.6|10831.8|10830.6|10827.8|38
1652455840000|2022-05-13 15:30:40|10832.4|10829.6|10836.6|10833.8|10836.6|10833.8|10832|10829.2|35
1652455850000|2022-05-13 15:30:50|10836.5|10833.7|10841.8|10839|10842.6|10839.8|10836.5|10833.7|66
1652455860000|2022-05-13 15:31:00|10842.3|10839.5|10846.6|10843.8|10847.8|10845|10841.8|10839|45
1652455870000|2022-05-13 15:31:10|10846.5|10843.7|10850.7|10847.9|10852.1|10849.3|10844.8|10842|81
1652455880000|2022-05-13 15:31:20|10850.2|10847.4|10856.4|10853.6|10856.5|10853.7|10849.8|10847|50
1652455890000|2022-05-13 15:31:30|10856.3|10853.5|10852.8|10850|10856.4|10853.6|10851.8|10849|67
1652455900000|2022-05-13 15:31:40|10852.3|10849.5|10852.8|10850|10853.7|10850.9|10851.8|10849|32
1652455910000|2022-05-13 15:31:50|10853.2|10850.4|10853.7|10850.9|10854.7|10851.9|10851.8|10849|26
1652455920000|2022-05-13 15:32:00|10853.8|10851|10845.6|10842.8|10854.8|10852|10844.3|10841.5|139
1652455930000|2022-05-13 15:32:10|10845.2|10842.4|10844.8|10842|10845.3|10842.5|10841.7|10838.9|45
1652455940000|2022-05-13 15:32:20|10845.8|10843|10847.2|10844.4|10848.8|10846|10845.8|10843|19
1652455950000|2022-05-13 15:32:30|10847.6|10844.8|10843.8|10841|10847.8|10845|10840.8|10838|31
1652455960000|2022-05-13 15:32:40|10844.6|10841.8|10847.8|10845|10850.3|10847.5|10844.6|10841.8|31
1652455970000|2022-05-13 15:32:50|10847.2|10844.4|10846.8|10844|10847.7|10844.9|10843.8|10840.9|22
1652455980000|2022-05-13 15:33:00|10847.3|10844.5|10847.8|10845|10851.8|10849|10845.2|10842.4|51
1652455990000|2022-05-13 15:33:10|10848.2|10845.4|10850|10847.2|10851.7|10848.9|10846.8|10844|45
1652456000000|2022-05-13 15:33:20|10850.1|10847.3|10847.4|10844.6|10851.9|10849.1|10846.9|10844.1|60
1652456010000|2022-05-13 15:33:30|10847.8|10845|10838.8|10836|10847.8|10845|10838.7|10835.9|89
1652456020000|2022-05-13 15:33:40|10839.2|10836.4|10839.4|10836.6|10843.8|10841|10838.7|10835.9|19
1652456030000|2022-05-13 15:33:50|10839.8|10837|10841.8|10839|10843.2|10840.4|10839.8|10837|17
1652456040000|2022-05-13 15:34:00|10842.2|10839.4|10842.8|10840|10843.8|10841|10840.6|10837.8|46
1652456050000|2022-05-13 15:34:10|10843.2|10840.4|10846|10843.2|10846.4|10843.6|10842.7|10839.9|64
1652456060000|2022-05-13 15:34:20|10846.1|10843.3|10847.4|10844.6|10848.9|10846.1|10846.1|10843.3|11
1652456070000|2022-05-13 15:34:30|10848|10845.2|10845.9|10843.1|10848|10845.2|10845|10842.2|31
1652456080000|2022-05-13 15:34:40|10846|10843.2|10850|10847.2|10850|10847.2|10845.8|10842.7|200
1652456090000|2022-05-13 15:34:50|10849.7|10846.9|10850|10847.2|10851.1|10848.3|10849|10846.2|28
1652456100000|2022-05-13 15:35:00|10849.1|10846.3|10849|10846.2|10851.1|10848.3|10847.6|10844.8|45
1652456110000|2022-05-13 15:35:10|10848.1|10845.3|10846.1|10843.3|10848.6|10845.8|10844.1|10841.3|32
1652456120000|2022-05-13 15:35:20|10846.5|10843.7|10846|10843.2|10849|10846.2|10845.1|10842.3|17
1652456130000|2022-05-13 15:35:30|10846.1|10843.3|10847|10844.2|10849.1|10846.3|10844.5|10841.7|36
1652456140000|2022-05-13 15:35:40|10846.6|10843.8|10841.1|10838.3|10847|10844.2|10840.7|10837.9|18
1652456150000|2022-05-13 15:35:50|10842|10839.2|10845.1|10842.3|10846.1|10842.8|10842|10839.2|17
1652456160000|2022-05-13 15:36:00|10844.1|10841.3|10844.6|10841.8|10844.6|10841.8|10841.1|10838.3|18
1652456170000|2022-05-13 15:36:10|10845|10842.2|10844|10841.2|10845.1|10842.3|10843.5|10840.7|14
1652456180000|2022-05-13 15:36:20|10843.9|10841.1|10844.5|10841.7|10846|10843.2|10842|10839.2|30
1652456190000|2022-05-13 15:36:30|10844.4|10841.6|10838|10835.2|10844.4|10841.6|10837.5|10834.7|124
1652456200000|2022-05-13 15:36:40|10838.6|10834.6|10839|10836.2|10839|10836.2|10836.9|10834.1|30
1652456210000|2022-05-13 15:36:50|10841|10838.2|10838|10835.2|10842|10839.2|10835.1|10832.3|204
1652456220000|2022-05-13 15:37:00|10837.8|10835|10836.4|10833.6|10838.2|10835.4|10835.9|10833.1|89
1652456230000|2022-05-13 15:37:10|10836.3|10833.5|10832.8|10830|10836.3|10833.5|10832.3|10829.5|40
1652456240000|2022-05-13 15:37:20|10832.9|10830.1|10830.8|10828|10832.9|10830.1|10830.3|10827.5|22
1652456250000|2022-05-13 15:37:30|10831|10828.2|10835.8|10833|10836.8|10834|10831|10828.2|42
1652456260000|2022-05-13 15:37:40|10836|10833.2|10836.8|10834|10837.9|10835.1|10834.9|10832.1|26
1652456270000|2022-05-13 15:37:50|10837.9|10835.1|10837.8|10835|10839.8|10837|10836.8|10834|22
1652456280000|2022-05-13 15:38:00|10838|10835.2|10837.9|10835.1|10838.4|10835.6|10836.4|10833.5|18
1652456290000|2022-05-13 15:38:10|10838|10835.2|10832.9|10830.1|10838|10835.2|10830.8|10828|27
1652456300000|2022-05-13 15:38:20|10833.8|10831|10834.8|10832|10835.9|10833.1|10831.8|10829|18
1652456310000|2022-05-13 15:38:30|10834.9|10832.1|10837.8|10835|10837.8|10835|10834.9|10832.1|11
1652456320000|2022-05-13 15:38:40|10838.8|10836|10838.9|10836.1|10840|10837.2|10835.3|10832.5|23
1652456330000|2022-05-13 15:38:50|10839.8|10837|10840|10837.2|10840|10837.2|10838.9|10836.1|9
1652456340000|2022-05-13 15:39:00|10841|10838.2|10838.4|10835.6|10843.4|10840.6|10838.4|10835.6|40
1652456350000|2022-05-13 15:39:10|10838.3|10835.5|10837.9|10835.1|10839|10836.2|10837.8|10835|18
1652456360000|2022-05-13 15:39:20|10837.8|10835|10833.8|10831|10839.4|10836.6|10832.9|10830.1|9
1652456370000|2022-05-13 15:39:30|10833.4|10830.6|10833.4|10830.6|10834.9|10832.1|10832.9|10830.1|8
1652456380000|2022-05-13 15:39:40|10832.9|10830.1|10832.4|10829.6|10833.9|10831.1|10832.4|10829.6|16
1652456390000|2022-05-13 15:39:50|10832.5|10829.7|10825.8|10823|10835.9|10833.1|10825.7|10822.5|241
1652456400000|2022-05-13 15:40:00|10825.4|10822.6|10828.8|10826|10828.9|10826.1|10822.3|10819.5|225
1652456410000|2022-05-13 15:40:10|10828.4|10825.6|10824.3|10821.5|10828.4|10825.6|10824.3|10821.5|23
1652456420000|2022-05-13 15:40:20|10824.2|10821.4|10827.9|10825.1|10828.8|10826|10823.9|10821.1|56
1652456430000|2022-05-13 15:40:30|10828|10825.2|10825.3|10822.5|10828.9|10826.1|10824.3|10821.5|41
1652456440000|2022-05-13 15:40:40|10826.3|10823.5|10827.8|10825|10827.9|10825.1|10825.8|10823|49
1652456450000|2022-05-13 15:40:50|10827.7|10824.9|10827.8|10825|10829.4|10826.6|10826.9|10824.1|41
1652456460000|2022-05-13 15:41:00|10827.9|10825.1|10829.4|10826.6|10832.9|10830.1|10827.9|10825.1|109
1652456470000|2022-05-13 15:41:10|10829|10826.2|10832.9|10830.1|10833.9|10831.1|10828.9|10826.1|26
1652456480000|2022-05-13 15:41:20|10831.9|10829.1|10830|10827.2|10835.9|10833.1|10829.5|10826.7|51
1652456490000|2022-05-13 15:41:30|10830.9|10828.1|10828.4|10825.6|10832|10829.2|10827.9|10825.1|49
1652456500000|2022-05-13 15:41:40|10828.5|10825.7|10830.4|10827.6|10830.4|10827.6|10828.4|10825.6|16
1652456510000|2022-05-13 15:41:50|10830.9|10828.1|10829.9|10827.1|10831.4|10828.6|10827.9|10825.1|47
1652456520000|2022-05-13 15:42:00|10827.9|10825.1|10828.5|10825.7|10831|10828.2|10826|10823.2|63
1652456530000|2022-05-13 15:42:10|10828.6|10825.8|10831.3|10828.5|10838.8|10836|10828.5|10825.7|481
1652456540000|2022-05-13 15:42:20|10831.6|10827.6|10829.3|10826.5|10831.6|10828.2|10828.2|10825.4|180
1652456550000|2022-05-13 15:42:30|10829.7|10826.9|10832.3|10829.5|10835.2|10832.4|10829.6|10826.8|54
1652456560000|2022-05-13 15:42:40|10833.1|10830.3|10833.1|10830.3|10833.3|10830.5|10832.2|10829.4|18
1652456570000|2022-05-13 15:42:50|10832.2|10829.4|10834.9|10832.1|10835.3|10832.5|10831.3|10828.5|20
1652456580000|2022-05-13 15:43:00|10835.3|10832.5|10830.7|10827.9|10835.3|10832.5|10830.7|10827.9|36
1652456590000|2022-05-13 15:43:10|10830.9|10828.1|10834.3|10831.5|10836|10833.2|10830.9|10828.1|90
1652456600000|2022-05-13 15:43:20|10834.4|10831.6|10845.5|10842.7|10845.5|10842.7|10834.4|10831.6|62
1652456610000|2022-05-13 15:43:30|10846|10843.2|10843.5|10840.7|10846.4|10843.6|10842|10839.2|20
1652456620000|2022-05-13 15:43:40|10843.3|10840.5|10846.5|10843.7|10846.5|10843.7|10841.9|10839.1|35
1652456630000|2022-05-13 15:43:50|10846.4|10843.6|10847.9|10845.1|10848.9|10846.1|10844.3|10841.5|40
1652456640000|2022-05-13 15:44:00|10848.3|10845.5|10850.9|10848.1|10852|10849.2|10848.3|10845.5|18
1652456650000|2022-05-13 15:44:10|10850.8|10848|10850.9|10848.1|10853.4|10850.6|10850.8|10848|34
1652456660000|2022-05-13 15:44:20|10851|10848.2|10849.3|10846.5|10851.4|10848.6|10848.4|10845.6|25
1652456670000|2022-05-13 15:44:30|10849.4|10846.6|10847.8|10845|10849.9|10847.1|10845.3|10842.5|44
1652456680000|2022-05-13 15:44:40|10848.3|10845.5|10849.3|10846.5|10850.8|10848|10847.8|10845|16
1652456690000|2022-05-13 15:44:50|10849.2|10846.4|10854|10851.2|10856.5|10853.7|10847.9|10845.1|119
1652456700000|2022-05-13 15:45:00|10854.5|10851.7|10856.5|10853.7|10856.5|10853.7|10854|10851.2|33
1652456710000|2022-05-13 15:45:10|10855.5|10852.7|10853.5|10850.7|10856.4|10853.6|10853.5|10850.7|41
1652456720000|2022-05-13 15:45:20|10853.4|10850.6|10851.5|10848.7|10854.4|10851.6|10850.4|10847.6|153
1652456730000|2022-05-13 15:45:30|10851.6|10848.8|10854.5|10851.7|10854.6|10851.8|10850.5|10847.7|41
1652456740000|2022-05-13 15:45:40|10854.6|10851.8|10854.6|10851.8|10855.5|10852.7|10854.1|10851.3|7
1652456750000|2022-05-13 15:45:50|10854.5|10851.7|10858|10855.2|10863.1|10860.3|10854.1|10851.3|147
1652456760000|2022-05-13 15:46:00|10858.5|10855.7|10857.4|10854.6|10859.5|10856.7|10855.5|10852.7|42
1652456770000|2022-05-13 15:46:10|10857.5|10854.7|10857.9|10855.1|10858|10855.2|10856.9|10854.1|5
1652456780000|2022-05-13 15:46:20|10858|10855.2|10855.9|10853.1|10858|10855.2|10854.9|10852.1|23
1652456790000|2022-05-13 15:46:30|10855.5|10852.7|10854.4|10851.6|10856|10853.2|10853.4|10850.6|28
1652456800000|2022-05-13 15:46:40|10854.9|10852.1|10853|10850.2|10854.9|10852.1|10852.9|10850.1|11
1652456810000|2022-05-13 15:46:50|10853.4|10850.6|10848.3|10845.5|10853.4|10850.6|10845.8|10843|61
1652456820000|2022-05-13 15:47:00|10847.4|10844.6|10850.3|10847.5|10850.3|10847.5|10847.3|10844.5|25
1652456830000|2022-05-13 15:47:10|10850.8|10848|10851.9|10849.1|10853.4|10850.6|10850.4|10847.6|8
1652456840000|2022-05-13 15:47:20|10850.9|10848.1|10849.3|10846.5|10851.4|10848.6|10849.3|10846.5|10
1652456850000|2022-05-13 15:47:30|10849.4|10846.6|10850.3|10847.5|10850.3|10847.5|10848.4|10845.6|8
1652456860000|2022-05-13 15:47:40|10850.4|10847.6|10850.4|10847.6|10853|10849.6|10850.4|10847.6|16
1652456870000|2022-05-13 15:47:50|10850.3|10847.5|10849.8|10847|10850.4|10847.6|10849.3|10846.5|4
1652456880000|2022-05-13 15:48:00|10849.9|10847.1|10856.4|10853.6|10856.4|10853.6|10849.8|10847|30
1652456890000|2022-05-13 15:48:10|10856.3|10853.5|10855.4|10852.6|10856.4|10853.6|10854.4|10851.6|38
1652456900000|2022-05-13 15:48:20|10856.4|10853.6|10854.3|10851.5|10857.4|10854.6|10853.8|10851|14
1652456910000|2022-05-13 15:48:30|10853.9|10851.1|10859.3|10856.5|10859.4|10856.6|10853.9|10851.1|28
1652456920000|2022-05-13 15:48:40|10859.4|10856.6|10856.8|10854|10860.4|10857.6|10856.8|10854|21
1652456930000|2022-05-13 15:48:50|10856.3|10853.5|10858.3|10855.5|10858.3|10855.5|10856.3|10853.5|9
1652456940000|2022-05-13 15:49:00|10858.8|10856|10857.3|10854.5|10858.8|10856|10856.8|10854|29
1652456950000|2022-05-13 15:49:10|10857.4|10854.6|10861.3|10858.5|10861.4|10858.6|10857.4|10854.6|22
1652456960000|2022-05-13 15:49:20|10860.8|10858|10859.3|10856.5|10861.4|10858.6|10858.8|10856|77
1652456970000|2022-05-13 15:49:30|10858.8|10856|10859.3|10856.5|10859.3|10856.5|10857.8|10855|11
1652456980000|2022-05-13 15:49:40|10858.8|10856|10859.4|10856.6|10859.8|10857|10858.3|10855.5|30
1652456990000|2022-05-13 15:49:50|10858.9|10856.1|10856.4|10853.6|10859.3|10856.5|10855.9|10853.1|29
1652457000000|2022-05-13 15:50:00|10856.5|10853.7|10858.4|10855.6|10859.9|10857.1|10856.5|10853.7|25
1652457010000|2022-05-13 15:50:10|10858.3|10855.5|10860.3|10857.5|10860.3|10857.5|10857.4|10854.6|10
1652457020000|2022-05-13 15:50:20|10859.9|10857.1|10860.3|10857.5|10861.3|10858.5|10859.3|10856.5|22
1652457030000|2022-05-13 15:50:30|10860.4|10857.6|10858.3|10855.5|10860.8|10858|10856.4|10853.6|85
1652457040000|2022-05-13 15:50:40|10857.8|10855|10862.3|10859.5|10863.3|10860.5|10857.8|10855|31
1652457050000|2022-05-13 15:50:50|10862.5|10859.7|10861.3|10858.5|10863.9|10861.1|10859.4|10856.6|27
1652457060000|2022-05-13 15:51:00|10860.8|10858|10862.3|10859.5|10862.9|10860.1|10860.8|10858|46
1652457070000|2022-05-13 15:51:10|10861.8|10859|10860.8|10858|10862.3|10859.5|10859.8|10857|24
1652457080000|2022-05-13 15:51:20|10861.3|10858.5|10853.3|10850.5|10861.3|10858.5|10853.3|10850.5|30
1652457090000|2022-05-13 15:51:30|10853.4|10850.6|10857.4|10854.6|10859.4|10856.6|10852.3|10849.5|41
1652457100000|2022-05-13 15:51:40|10857.8|10855|10857.2|10854.4|10859.3|10856.5|10856.3|10853.5|12
1652457110000|2022-05-13 15:51:50|10857.3|10854.5|10857.2|10854.4|10857.3|10854.5|10856.3|10853.5|10
1652457120000|2022-05-13 15:52:00|10856.3|10853.5|10860.2|10857.4|10860.4|10857.6|10856.3|10853.5|9
1652457130000|2022-05-13 15:52:10|10860.3|10857.5|10857.2|10854.4|10860.3|10857.5|10856.8|10854|8
1652457140000|2022-05-13 15:52:20|10856.8|10854|10862.4|10859.6|10862.5|10859.7|10856.8|10854|164
1652457150000|2022-05-13 15:52:30|10862.5|10859.7|10861.5|10858.7|10862.5|10859.7|10860.9|10858.1|97
1652457160000|2022-05-13 15:52:40|10861.4|10858.6|10856.4|10853.6|10861.4|10858.6|10855.9|10853.1|45
1652457170000|2022-05-13 15:52:50|10856.5|10853.7|10854.4|10851.6|10856.5|10853.7|10852.2|10849.4|55
1652457180000|2022-05-13 15:53:00|10854.3|10851.5|10855.8|10853|10855.9|10853.1|10854|10851.2|12
1652457190000|2022-05-13 15:53:10|10855.9|10853.1|10856.3|10853.5|10859.2|10856.4|10855.4|10852.6|27
1652457200000|2022-05-13 15:53:20|10857.3|10854.5|10855.8|10853|10857.8|10855|10855.8|10853|8
1652457210000|2022-05-13 15:53:30|10856.2|10853.4|10858.8|10856|10859.7|10856.9|10856.2|10853.4|14
1652457220000|2022-05-13 15:53:40|10858.3|10855.5|10859.3|10856.5|10860.2|10857.4|10857.3|10854.5|14
1652457230000|2022-05-13 15:53:50|10859.2|10856.4|10856.4|10853.6|10859.4|10856.6|10855.4|10852.6|91
1652457240000|2022-05-13 15:54:00|10856.8|10854|10859.9|10857.1|10860.3|10857.5|10856.8|10854|5
1652457250000|2022-05-13 15:54:10|10860.3|10857.5|10861.4|10858.6|10862.4|10859.6|10860.3|10857.5|43
1652457260000|2022-05-13 15:54:20|10861.5|10858.7|10856.4|10853.6|10861.5|10858.7|10855.4|10852.6|18
1652457270000|2022-05-13 15:54:30|10856.3|10853.5|10857.5|10854.7|10857.6|10854.8|10855.4|10852.6|12
1652457280000|2022-05-13 15:54:40|10858|10855.2|10857.9|10855.1|10858.9|10856.1|10857.4|10854.6|13
1652457290000|2022-05-13 15:54:50|10858.3|10855.5|10857.6|10854.8|10859.4|10856.6|10855.9|10853.1|24
1652457300000|2022-05-13 15:55:00|10857.5|10854.7|10856.4|10853.6|10857.5|10854.7|10855|10852.2|43
1652457310000|2022-05-13 15:55:10|10856.5|10853.7|10855.4|10852.6|10856.9|10854.1|10854.9|10852.1|8
1652457320000|2022-05-13 15:55:20|10855.3|10852.5|10851.4|10848.6|10855.3|10852.5|10851.4|10848.6|19
1652457330000|2022-05-13 15:55:30|10852.4|10849.6|10852.6|10849.8|10854.6|10851.8|10851.4|10848.1|17
1652457340000|2022-05-13 15:55:40|10852.5|10849.7|10852.5|10849.7|10853.6|10850.8|10850.6|10847.8|36
1652457350000|2022-05-13 15:55:50|10852.3|10849.5|10845.4|10842.6|10852.3|10849.5|10844.4|10841.6|150
1652457360000|2022-05-13 15:56:00|10846.1|10842.1|10844.5|10841.7|10846.5|10843.7|10844.5|10841.7|38
1652457370000|2022-05-13 15:56:10|10844.6|10841.8|10848|10845.2|10848|10845.2|10843.5|10840.7|29
1652457380000|2022-05-13 15:56:20|10847.5|10844.7|10848.6|10845.8|10849.6|10846.8|10846.5|10843.7|14
1652457390000|2022-05-13 15:56:30|10849|10846.2|10848.6|10845.8|10849|10846.2|10846.4|10843.6|9
1652457400000|2022-05-13 15:56:40|10849.4|10846.6|10846.6|10843.8|10850.5|10847.7|10846.5|10843.7|43
1652457410000|2022-05-13 15:56:50|10846.7|10843.9|10847|10844.2|10850.5|10847.7|10846.4|10843.6|12
1652457420000|2022-05-13 15:57:00|10846.6|10843.8|10846|10843.2|10846.6|10843.8|10842.9|10840.1|32
1652457430000|2022-05-13 15:57:10|10845.9|10843.1|10849|10846.2|10849|10846.2|10844.5|10841.7|24
1652457440000|2022-05-13 15:57:20|10848.6|10845.8|10846.5|10843.7|10849|10846.2|10846.1|10843.3|16
1652457450000|2022-05-13 15:57:30|10846.6|10843.8|10848.5|10845.7|10849.6|10846.8|10846.6|10843.8|17
1652457460000|2022-05-13 15:57:40|10848.6|10845.8|10852.6|10849.8|10853.4|10850.6|10848.5|10845.7|19
1652457470000|2022-05-13 15:57:50|10852.4|10849.6|10851.5|10848.7|10852.9|10850.1|10851.4|10848.6|10
1652457480000|2022-05-13 15:58:00|10851.6|10848.8|10852|10849.2|10853.5|10850.7|10851.5|10848.7|9
1652457490000|2022-05-13 15:58:10|10852.1|10849.3|10851.6|10848.8|10852.3|10849.5|10851.1|10848.3|11
1652457500000|2022-05-13 15:58:20|10852|10849.2|10853.6|10850.8|10854.6|10851.8|10852|10849.2|17
1652457510000|2022-05-13 15:58:30|10854.1|10851.3|10857|10854.2|10857.5|10854.7|10854.1|10851.1|13
1652457520000|2022-05-13 15:58:40|10857.4|10854.6|10857.1|10854.3|10858.1|10855.3|10856.7|10853.9|14
1652457530000|2022-05-13 15:58:50|10857|10854.2|10857.6|10854.8|10858|10855.2|10857|10854.2|7
1652457540000|2022-05-13 15:59:00|10857.5|10854.7|10854.2|10851.4|10857.8|10855|10853.2|10850.4|105
1652457550000|2022-05-13 15:59:10|10853.3|10850.5|10856.3|10853.5|10856.9|10854.1|10853.3|10850.5|17
1652457560000|2022-05-13 15:59:20|10856.4|10853.6|10855.2|10852.4|10856.4|10853.6|10854.3|10851.5|13
1652457570000|2022-05-13 15:59:30|10855.3|10852.5|10855.3|10852.5|10856.9|10854.1|10855.2|10852.4|11
1652457580000|2022-05-13 15:59:40|10854.8|10852|10855.2|10852.4|10855.3|10852.5|10854.7|10851.9|7
1652457590000|2022-05-13 15:59:50|10855.3|10852.5|10852.2|10849.4|10856.8|10854|10851.6|10848.8|79
1652457600000|2022-05-13 16:00:00|10852.4|10849.6|10850.6|10847.8|10853.2|10850.4|10850.6|10847.8|35
1652457610000|2022-05-13 16:00:10|10851.1|10848.3|10848|10845.2|10851.1|10848.3|10848|10845.2|24
1652457620000|2022-05-13 16:00:20|10848.1|10845.3|10850.2|10847.4|10850.2|10847.4|10848|10845.2|20
1652457630000|2022-05-13 16:00:30|10851.1|10848.3|10848.2|10845.4|10851.6|10848.8|10848|10844.7|42
1652457640000|2022-05-13 16:00:40|10848.1|10845.3|10848|10845.2|10849|10846.2|10846.5|10843.7|51
1652457650000|2022-05-13 16:00:50|10848.1|10845.3|10847|10844.2|10848.5|10845.7|10846.5|10843.7|7
1652457660000|2022-05-13 16:01:00|10847.5|10844.7|10853.7|10850.9|10854.2|10851.4|10847.5|10844.7|100
1652457670000|2022-05-13 16:01:10|10853.2|10850.4|10854.2|10851.4|10855.5|10852.7|10853.2|10850.4|26
1652457680000|2022-05-13 16:01:20|10853.7|10850.9|10851.7|10848.9|10853.7|10850.9|10850.8|10848|14
1652457690000|2022-05-13 16:01:30|10851.2|10848.4|10847.1|10844.3|10851.2|10848.4|10846.2|10843.4|25
1652457700000|2022-05-13 16:01:40|10848.1|10845.3|10845.5|10842.7|10848.1|10845.3|10843.7|10840.9|33
1652457710000|2022-05-13 16:01:50|10845.1|10842.3|10841.2|10838.4|10846.1|10843.3|10839.6|10836.8|26
1652457720000|2022-05-13 16:02:00|10841.6|10838.8|10841.1|10838.3|10843|10840.2|10840.1|10836.9|49
1652457730000|2022-05-13 16:02:10|10841.2|10838.4|10844.1|10841.3|10845.1|10842.3|10841.2|10838.4|16
1652457740000|2022-05-13 16:02:20|10844.6|10841.8|10846.2|10843.4|10846.3|10843.5|10844.2|10841.4|24
1652457750000|2022-05-13 16:02:30|10846.3|10843.5|10853.2|10850.4|10853.7|10850.9|10846.3|10843.5|36
1652457760000|2022-05-13 16:02:40|10852.8|10850|10852.8|10850|10853.3|10850.5|10851.7|10848.9|9
1652457770000|2022-05-13 16:02:50|10852.7|10849.9|10851.2|10848.4|10852.8|10850|10850.8|10848|10
1652457780000|2022-05-13 16:03:00|10851.7|10848.9|10852.8|10850|10853.2|10850.4|10851.2|10848.4|9
1652457790000|2022-05-13 16:03:10|10852.9|10850.1|10852.2|10849.4|10853.7|10850.9|10849.7|10846.9|11
1652457800000|2022-05-13 16:03:20|10852.7|10849.9|10853.8|10851|10854.7|10851.9|10852.2|10849.4|40
1652457810000|2022-05-13 16:03:30|10853.7|10850.9|10848.2|10845.4|10853.7|10850.9|10847.7|10844.9|17
1652457820000|2022-05-13 16:03:40|10848.3|10845.5|10851.4|10848.6|10851.8|10849|10848.3|10845.5|17
1652457830000|2022-05-13 16:03:50|10852.2|10849.4|10850.2|10847.4|10852.2|10849.4|10849.7|10846.9|4
1652457840000|2022-05-13 16:04:00|10850.4|10847.6|10850.7|10847.9|10852.2|10849.4|10850.2|10847.4|11
1652457850000|2022-05-13 16:04:10|10850.6|10847.8|10847.2|10844.4|10850.6|10847.8|10846.8|10844|7
1652457860000|2022-05-13 16:04:20|10846.7|10843.9|10844.4|10841.6|10846.7|10843.9|10843.8|10841|17
1652457870000|2022-05-13 16:04:30|10844.8|10842|10843.4|10840.6|10847.4|10844.6|10842.8|10840|17
1652457880000|2022-05-13 16:04:40|10844.2|10841.4|10844.9|10842.1|10846.4|10843.6|10844.2|10841.4|12
1652457890000|2022-05-13 16:04:50|10845|10842.2|10844.3|10841.5|10845.4|10842.6|10843.3|10840.5|10
1652457900000|2022-05-13 16:05:00|10844.4|10841.6|10841.3|10838.5|10844.7|10841.9|10841.3|10838.5|13
1652457910000|2022-05-13 16:05:10|10841.7|10838.9|10839.3|10836.5|10842.7|10839.9|10839.2|10836.4|47
1652457920000|2022-05-13 16:05:20|10839.2|10836.4|10835.2|10832.4|10839.2|10836.4|10835.2|10832.4|50
1652457930000|2022-05-13 16:05:30|10835.3|10832.5|10831.8|10829|10835.6|10832.8|10831.2|10828.4|88
1652457940000|2022-05-13 16:05:40|10831.7|10828.9|10833.3|10830.5|10834.2|10831.4|10829.2|10826.4|39
1652457950000|2022-05-13 16:05:50|10833.7|10830.9|10833.3|10830.5|10834.7|10831.9|10833.2|10830.4|17
1652457960000|2022-05-13 16:06:00|10833.7|10830.9|10832.1|10829.3|10834.7|10831.9|10831.6|10828.8|38
1652457970000|2022-05-13 16:06:10|10832.2|10829.4|10831.1|10828.3|10833.2|10830.4|10830.7|10827.9|16
1652457980000|2022-05-13 16:06:20|10831.6|10828.8|10833.3|10830.5|10833.8|10831|10831.6|10828.8|12
1652457990000|2022-05-13 16:06:30|10833.7|10830.9|10836.2|10833.4|10836.8|10834|10833.7|10830.9|21
1652458000000|2022-05-13 16:06:40|10836|10833.2|10837.7|10834.9|10837.8|10835|10834.2|10831.4|18
1652458010000|2022-05-13 16:06:50|10837.3|10834.5|10838.3|10835.5|10838.4|10835.6|10837.3|10834.5|10
1652458020000|2022-05-13 16:07:00|10838|10835.2|10838.3|10835.5|10838.8|10836|10837.2|10834.4|12
1652458030000|2022-05-13 16:07:10|10838.7|10835.9|10840.7|10837.9|10841.3|10838.5|10837.7|10834.9|17
1652458040000|2022-05-13 16:07:20|10840.8|10838|10842.3|10839.5|10843.8|10841|10840.8|10838|83
1652458050000|2022-05-13 16:07:30|10842.2|10839.4|10841.3|10838.5|10842.4|10839.6|10838.9|10836.1|100
1652458060000|2022-05-13 16:07:40|10841.2|10838.4|10843.3|10840.5|10843.4|10840.6|10840.7|10837.9|15
1652458070000|2022-05-13 16:07:50|10843.7|10840.9|10845.2|10842.4|10845.2|10842.4|10842.2|10839.4|42
1652458080000|2022-05-13 16:08:00|10845.1|10842.3|10845.6|10842.8|10846.3|10843.5|10845|10842.2|22
1652458090000|2022-05-13 16:08:10|10846.2|10843.4|10842|10839.2|10846.6|10843.8|10841.1|10838.3|14
1652458100000|2022-05-13 16:08:20|10841.6|10838.8|10843.1|10840.3|10843.2|10840.4|10841.1|10838.3|10
1652458110000|2022-05-13 16:08:30|10843.2|10840.4|10846.2|10843.4|10847.1|10844.3|10843.2|10840.4|27
1652458120000|2022-05-13 16:08:40|10846.6|10843.8|10849.2|10846.4|10850.2|10847.4|10846.6|10843.8|33
1652458130000|2022-05-13 16:08:50|10849.3|10846.5|10851.5|10848.7|10851.5|10848.7|10849.3|10846.5|21
1652458140000|2022-05-13 16:09:00|10851.6|10848.8|10856.1|10853.3|10856.3|10853.5|10851|10848.2|110
1652458150000|2022-05-13 16:09:10|10855.3|10852.5|10855.2|10852.4|10857.8|10855|10855.2|10852.4|49
1652458160000|2022-05-13 16:09:20|10854.8|10852|10855.2|10852.4|10855.2|10852.4|10854.2|10851.4|10
1652458170000|2022-05-13 16:09:30|10855.4|10852.6|10853.7|10850.9|10855.4|10852.6|10850.4|10847.6|103
1652458180000|2022-05-13 16:09:40|10853.5|10850.7|10854.7|10851.9|10854.7|10851.9|10853.3|10850.5|16
1652458190000|2022-05-13 16:09:50|10855.3|10852.5|10856.7|10853.9|10856.7|10853.9|10853.7|10850.9|18
1652458200000|2022-05-13 16:10:00|10856.8|10854|10862.2|10859.4|10862.3|10859.5|10856.8|10854|43
1652458210000|2022-05-13 16:10:10|10861.3|10858.5|10865.8|10863|10866.3|10863.5|10861.3|10858.5|292
1652458220000|2022-05-13 16:10:20|10865.7|10862.9|10871.4|10868.6|10872.5|10869.7|10865.7|10862.9|284
1652458230000|2022-05-13 16:10:30|10872.3|10869.5|10870.8|10868|10872.4|10869.6|10869.8|10867|39
1652458240000|2022-05-13 16:10:40|10870.3|10867.5|10867.4|10864.6|10870.8|10868|10867.3|10864.5|29
1652458250000|2022-05-13 16:10:50|10866.8|10864|10862.8|10860|10867.3|10864.5|10862.4|10859.6|28
1652458260000|2022-05-13 16:11:00|10862.3|10859.5|10863.4|10860.6|10864.4|10861.6|10862.3|10859.5|21
1652458270000|2022-05-13 16:11:10|10863.3|10860.5|10861.4|10858.6|10863.4|10860.6|10861.3|10858.5|23
1652458280000|2022-05-13 16:11:20|10861.9|10859.1|10860.8|10858|10861.9|10859.1|10859.4|10856.6|27
1652458290000|2022-05-13 16:11:30|10860.9|10858.1|10859.8|10857|10861.3|10858.5|10858.8|10856|24
1652458300000|2022-05-13 16:11:40|10860.3|10857.5|10858.3|10855.5|10861.3|10858.5|10858.3|10855.5|29
1652458310000|2022-05-13 16:11:50|10859.3|10856.5|10857.2|10854.4|10859.3|10856.5|10855.4|10852.6|42
1652458320000|2022-05-13 16:12:00|10857.8|10855|10858.7|10855.9|10861.2|10858.4|10857.2|10854.4|44
1652458330000|2022-05-13 16:12:10|10859.2|10856.4|10859.3|10856.5|10861.7|10858.9|10858.2|10855.4|21
1652458340000|2022-05-13 16:12:20|10860.2|10857.4|10860.3|10857.5|10861.4|10858.6|10859.3|10856.5|34
1652458350000|2022-05-13 16:12:30|10861.3|10858.5|10860.3|10857.5|10861.4|10858.6|10859.1|10856.3|17
1652458360000|2022-05-13 16:12:40|10860.8|10858|10860.3|10857.5|10860.8|10858|10858.3|10855.5|19
1652458370000|2022-05-13 16:12:50|10860.4|10857.6|10861.4|10858.6|10862.3|10859.5|10859.4|10856.6|7
1652458380000|2022-05-13 16:13:00|10861.6|10858.8|10865.3|10862.5|10865.8|10863|10861.6|10858.8|42
1652458390000|2022-05-13 16:13:10|10865.8|10863|10866.3|10863.5|10868.4|10865.6|10865.8|10863|84
1652458400000|2022-05-13 16:13:20|10866.2|10863.4|10866.3|10863.5|10866.7|10863.9|10865.8|10863|28
1652458410000|2022-05-13 16:13:30|10866.4|10863.6|10866.8|10864|10866.8|10864|10865.4|10862.6|37
1652458420000|2022-05-13 16:13:40|10867.7|10864.9|10867.8|10865|10867.8|10865|10867.7|10864.9|14
1652458430000|2022-05-13 16:13:50|10867.7|10864.9|10868.7|10865.9|10868.8|10866|10865.8|10863|20
1652458440000|2022-05-13 16:14:00|10867.8|10865|10869.3|10866.5|10871.8|10869|10867.8|10865|28
1652458450000|2022-05-13 16:14:10|10869.7|10866.9|10877.1|10874.3|10881.3|10878.5|10869.3|10866.5|233
1652458460000|2022-05-13 16:14:20|10877.2|10874.4|10870.4|10867.6|10877.6|10874.8|10870.4|10867.6|104
1652458470000|2022-05-13 16:14:30|10870|10867.2|10868.4|10865.6|10870.5|10867.7|10867.4|10864.6|33
1652458480000|2022-05-13 16:14:40|10868.8|10866|10868.3|10865.5|10868.8|10866|10867.8|10865|20
1652458490000|2022-05-13 16:14:50|10867.8|10865|10869.3|10866.5|10870.8|10868|10867.8|10865|128
1652458500000|2022-05-13 16:15:00|10869.5|10866.7|10871.9|10869.1|10873|10870.2|10869.3|10866.5|46
1652458510000|2022-05-13 16:15:10|10871.5|10868.7|10871.5|10868.7|10872.2|10869.4|10870.9|10868.1|16
1652458520000|2022-05-13 16:15:20|10872.3|10869.5|10876.3|10873.5|10876.4|10873.6|10872.3|10869.5|21
1652458530000|2022-05-13 16:15:30|10876.4|10873.6|10878.5|10875.7|10879.5|10876.7|10876.3|10873.5|68
1652458540000|2022-05-13 16:15:40|10878|10875.2|10876.5|10873.7|10878.5|10875.7|10875.1|10872.3|59
1652458550000|2022-05-13 16:15:50|10876|10873.2|10877.1|10874.3|10877.6|10874.8|10876|10873.2|9
1652458560000|2022-05-13 16:16:00|10876.7|10873.9|10873.5|10870.7|10877.6|10874.8|10872.6|10869.8|39
1652458570000|2022-05-13 16:16:10|10873.6|10870.8|10876.5|10873.7|10878.2|10875.3|10873.4|10870.6|41
1652458580000|2022-05-13 16:16:20|10876.1|10873.3|10872.6|10869.8|10876.5|10873.7|10871.6|10868.8|29
1652458590000|2022-05-13 16:16:30|10872.7|10869.9|10870.6|10867.8|10872.7|10869.9|10869.7|10866.9|31
1652458600000|2022-05-13 16:16:40|10870.7|10867.9|10871.1|10868.3|10871.5|10868.7|10870.4|10867.6|23
1652458610000|2022-05-13 16:16:50|10872.6|10869.8|10871.5|10868.7|10873.5|10870.7|10870.1|10867.3|128
1652458620000|2022-05-13 16:17:00|10871.6|10868.8|10871.6|10868.8|10872.5|10869.7|10871.1|10868.3|9
1652458630000|2022-05-13 16:17:10|10871.5|10868.7|10867.4|10864.6|10872.1|10869.3|10867.4|10864.6|34
1652458640000|2022-05-13 16:17:20|10867|10864.2|10862.6|10859.8|10868.5|10865.7|10861.4|10858.6|131
1652458650000|2022-05-13 16:17:30|10862.5|10859.7|10856.6|10853.8|10863.1|10860.3|10855|10852.2|81
1652458660000|2022-05-13 16:17:40|10856.8|10854|10856.5|10853.7|10858.7|10855.9|10855.6|10852.8|40
1652458670000|2022-05-13 16:17:50|10856.6|10853.8|10856|10853.2|10857.6|10854.8|10854.4|10851.6|125
1652458680000|2022-05-13 16:18:00|10855.8|10853|10856.4|10853.6|10856.9|10854.1|10853.5|10850.7|51
1652458690000|2022-05-13 16:18:10|10856.8|10854|10860|10857.2|10860.5|10857.7|10855.8|10853|36
1652458700000|2022-05-13 16:18:20|10860.1|10857.3|10859.5|10856.7|10861.5|10858.7|10858|10855.2|49
1652458710000|2022-05-13 16:18:30|10859.6|10856.8|10863.6|10860.8|10863.6|10860.8|10859.6|10856.8|14
1652458720000|2022-05-13 16:18:40|10863.5|10860.7|10863.1|10860.3|10864.5|10861.7|10862|10859.2|20
1652458730000|2022-05-13 16:18:50|10863.5|10860.7|10863|10860.2|10863.5|10860.7|10862.5|10859.7|8
1652458740000|2022-05-13 16:19:00|10862.5|10859.7|10863|10860.2|10863|10860.2|10862|10859.2|3
1652458750000|2022-05-13 16:19:10|10864|10861.2|10865.6|10862.8|10866.5|10863.7|10863.6|10860.8|10
1652458760000|2022-05-13 16:19:20|10864.2|10861.4|10864|10861.2|10865|10862.2|10864|10861.2|7
1652458770000|2022-05-13 16:19:30|10863.9|10861.1|10862.5|10859.7|10863.9|10861.1|10860.5|10857.7|28
1652458780000|2022-05-13 16:19:40|10863.2|10860.4|10865.5|10862.7|10866|10863.2|10863.2|10860.4|13
1652458790000|2022-05-13 16:19:50|10866|10863.2|10864.5|10861.7|10866|10863.2|10864.5|10861.7|14
1652458800000|2022-05-13 16:20:00|10864.1|10861.3|10866.5|10863.7|10868.6|10865.8|10864.1|10861.3|37
1652458810000|2022-05-13 16:20:10|10865.5|10862.7|10865.5|10862.7|10866.5|10863.7|10865.1|10862.3|14
1652458820000|2022-05-13 16:20:20|10866|10863.2|10865.2|10862.4|10866.5|10863.7|10865|10862.2|6
1652458830000|2022-05-13 16:20:30|10865.6|10862.8|10866.1|10863.3|10866.6|10863.8|10865.6|10862.8|6
1652458840000|2022-05-13 16:20:40|10866|10863.2|10866.5|10863.7|10866.6|10863.8|10865.5|10862.7|7
1652458850000|2022-05-13 16:20:50|10866.6|10863.8|10867.6|10864.8|10868.7|10865.9|10866.5|10863.7|24
1652458860000|2022-05-13 16:21:00|10869.2|10866.4|10867.7|10864.9|10870.6|10867.8|10867.7|10864.9|37
1652458870000|2022-05-13 16:21:10|10867.6|10864.8|10866.6|10863.8|10868.6|10865.8|10864.5|10861.7|26
1652458880000|2022-05-13 16:21:20|10866.5|10863.7|10862.6|10859.8|10866.5|10863.7|10861.6|10858.8|24
1652458890000|2022-05-13 16:21:30|10863.1|10860.3|10867.5|10864.7|10867.6|10864.8|10863.1|10860.3|18
1652458900000|2022-05-13 16:21:40|10867.6|10864.8|10865.6|10862.8|10868.6|10865.8|10865.6|10862.8|23
1652458910000|2022-05-13 16:21:50|10866.6|10863.8|10867.1|10864.3|10867.6|10864.8|10865.1|10862.3|15
1652458920000|2022-05-13 16:22:00|10867.6|10864.8|10866.5|10863.7|10868.6|10865.8|10865.6|10862.8|10
1652458930000|2022-05-13 16:22:10|10866.6|10863.8|10867.5|10864.7|10867.6|10864.8|10865.5|10862.7|9
1652458940000|2022-05-13 16:22:20|10867|10864.2|10864.6|10861.8|10867.6|10864.8|10864.1|10861.3|21
1652458950000|2022-05-13 16:22:30|10865.1|10862.3|10866.5|10863.7|10867|10864.2|10865.1|10862.3|15
1652458960000|2022-05-13 16:22:40|10866.6|10863.8|10870|10867.2|10870|10867.2|10866.6|10863.7|17
1652458970000|2022-05-13 16:22:50|10870.1|10867.3|10867.5|10864.7|10870.6|10867.8|10867.5|10864.7|21
1652458980000|2022-05-13 16:23:00|10867.1|10864.3|10870.5|10867.7|10870.6|10867.8|10867.1|10864.3|22
1652458990000|2022-05-13 16:23:10|10870.9|10868.1|10871.5|10868.7|10876.2|10873.3|10870.9|10868.1|79
1652459000000|2022-05-13 16:23:20|10871.6|10868.8|10870.5|10867.7|10872.5|10869.7|10870.5|10867.7|92
1652459010000|2022-05-13 16:23:30|10870.6|10867.8|10872.5|10869.7|10873.5|10870.7|10869.5|10866.7|31
1652459020000|2022-05-13 16:23:40|10872.6|10869.8|10870.6|10867.8|10872.6|10869.8|10869.5|10866.7|19
1652459030000|2022-05-13 16:23:50|10870.7|10867.9|10870.5|10867.7|10872.9|10870.1|10870.5|10867.7|12
1652459040000|2022-05-13 16:24:00|10870|10867.2|10872.6|10869.8|10873.1|10869.8|10870|10867.1|10
1652459050000|2022-05-13 16:24:10|10873|10870.2|10872.5|10869.7|10873|10870.2|10871.5|10868.7|7
1652459060000|2022-05-13 16:24:20|10872.2|10869.4|10870|10867.2|10872.2|10869.4|10869.5|10866.7|22
1652459070000|2022-05-13 16:24:30|10870.5|10867.7|10872.5|10869.7|10872.5|10869.7|10870|10867.2|2
1652459080000|2022-05-13 16:24:40|10872|10869.2|10876.6|10873.8|10876.7|10873.9|10872|10869.2|27
1652459090000|2022-05-13 16:24:50|10877|10874.2|10875.5|10872.7|10878.1|10875.3|10874.6|10871.8|37
1652459100000|2022-05-13 16:25:00|10875.6|10872.8|10876.6|10873.8|10877.5|10874.7|10875.6|10872.8|15
1652459110000|2022-05-13 16:25:10|10876.5|10873.7|10877.6|10874.8|10878.5|10875.7|10875.5|10872.7|38
1652459120000|2022-05-13 16:25:20|10878|10875.2|10879|10876.2|10879|10876.2|10876|10873.2|67
1652459130000|2022-05-13 16:25:30|10878.6|10875.8|10878.5|10875.7|10881.6|10878.8|10878|10875.2|81
1652459140000|2022-05-13 16:25:40|10879|10876.2|10876.5|10873.7|10879|10876.2|10873.6|10870.8|101
1652459150000|2022-05-13 16:25:50|10876.6|10873.8|10879.5|10876.7|10880.4|10877.6|10876.5|10873.7|16
1652459160000|2022-05-13 16:26:00|10880|10877.2|10879|10876.2|10881.5|10878.7|10877.5|10874.6|36
1652459170000|2022-05-13 16:26:10|10879.1|10876.3|10883.6|10880.8|10884.1|10881.3|10879.1|10876.3|73
1652459180000|2022-05-13 16:26:20|10883.7|10880.9|10885.5|10882.7|10888.6|10885.8|10881|10878.2|589
1652459190000|2022-05-13 16:26:30|10885.6|10882.8|10886.5|10883.7|10886.5|10883.7|10881|10878.2|42
1652459200000|2022-05-13 16:26:40|10887.5|10884.7|10886.1|10883.3|10888|10885.2|10885.6|10882.8|29
1652459210000|2022-05-13 16:26:50|10886|10883.2|10884.4|10881.6|10886.5|10883.7|10884|10881.2|28
1652459220000|2022-05-13 16:27:00|10884.5|10881.7|10885.4|10882.6|10885.4|10882.6|10883.4|10880.6|15
1652459230000|2022-05-13 16:27:10|10885|10882.2|10888.5|10885.7|10888.6|10885.8|10884.9|10882.1|13
1652459240000|2022-05-13 16:27:20|10888.4|10885.6|10887.5|10884.7|10888.5|10885.7|10887.5|10884.7|16
1652459250000|2022-05-13 16:27:30|10887.6|10884.8|10886.5|10883.7|10887.6|10884.8|10886.4|10883.6|14
1652459260000|2022-05-13 16:27:40|10887.4|10884.6|10887.5|10884.7|10887.6|10884.8|10886.5|10883.7|6
1652459270000|2022-05-13 16:27:50|10887.6|10884.8|10888.6|10885.8|10888.6|10885.8|10887.5|10884.7|7
1652459280000|2022-05-13 16:28:00|10888.5|10885.7|10889.7|10886.9|10896.2|10893.4|10888.5|10885.7|194
1652459290000|2022-05-13 16:28:10|10890.1|10887.3|10888.4|10885.6|10890.1|10887.3|10885.1|10882.3|73
1652459300000|2022-05-13 16:28:20|10888.5|10885.7|10882.4|10879.6|10888.9|10886.1|10881.4|10878.6|48
1652459310000|2022-05-13 16:28:30|10882.5|10879.7|10882.9|10880.1|10885.4|10882.6|10882.5|10879.7|38
1652459320000|2022-05-13 16:28:40|10881.6|10878.8|10884.9|10882.1|10885.1|10882.3|10881.4|10878.6|21
1652459330000|2022-05-13 16:28:50|10885|10882.2|10885.4|10882.6|10886|10883.2|10884.4|10881.6|13
1652459340000|2022-05-13 16:29:00|10885.9|10883.1|10884.4|10881.6|10886|10883.2|10881.9|10879.1|21
1652459350000|2022-05-13 16:29:10|10883.5|10880.7|10885.4|10882.6|10886.5|10883.7|10882.9|10880.1|56
1652459360000|2022-05-13 16:29:20|10885.6|10882.8|10889.1|10886.3|10889.1|10886.3|10885.6|10882.8|14
1652459370000|2022-05-13 16:29:30|10888.6|10885.8|10892.6|10889.8|10893.1|10890.3|10888.5|10885.7|45
1652459380000|2022-05-13 16:29:40|10893|10890.2|10893.1|10890.3|10893.6|10890.8|10892.5|10889.7|19
1652459390000|2022-05-13 16:29:50|10893.5|10890.7|10892.4|10889.6|10893.5|10890.7|10891|10888.2|61
1652459400000|2022-05-13 16:30:00|10891.5|10888.7|10891.9|10889.1|10892.5|10889.7|10890.9|10888.1|13
1652459410000|2022-05-13 16:30:10|10892.5|10889.7|10893|10890.2|10893.6|10890.8|10892.5|10889.7|11
1652459420000|2022-05-13 16:30:20|10892.5|10889.7|10893|10890.2|10893.6|10890.8|10892.5|10889.7|15
1652459430000|2022-05-13 16:30:30|10893.1|10890.3|10896.3|10893.5|10897.3|10894.5|10893.1|10890.3|73
1652459440000|2022-05-13 16:30:40|10896.7|10893.9|10895.8|10893|10899.3|10896.5|10895.6|10892.8|188
1652459450000|2022-05-13 16:30:50|10896.2|10893.4|10898.7|10895.9|10898.8|10896|10895.8|10893|35
1652459460000|2022-05-13 16:31:00|10898.6|10895.8|10896.6|10893.8|10898.7|10895.9|10896.6|10893.8|11
1652459470000|2022-05-13 16:31:10|10896.8|10894|10896.7|10893.9|10898.3|10895.5|10894.8|10892|47
1652459480000|2022-05-13 16:31:20|10896.6|10893.8|10896.2|10893.4|10896.7|10893.9|10894.7|10891.9|7
1652459490000|2022-05-13 16:31:30|10895.8|10893|10893.6|10890.8|10896.2|10893.4|10892.5|10889.7|119
1652459500000|2022-05-13 16:31:40|10894.2|10891.4|10895.6|10892.8|10896|10893.2|10894.2|10891.4|34
1652459510000|2022-05-13 16:31:50|10896|10893.2|10896.6|10893.8|10896.6|10893.8|10894.7|10891.9|6
1652459520000|2022-05-13 16:32:00|10896.2|10893.4|10895.6|10892.8|10896.7|10893.9|10893.4|10890.6|58
1652459530000|2022-05-13 16:32:10|10895.2|10892.4|10896.2|10893.4|10896.2|10893.4|10895|10892.2|5
1652459540000|2022-05-13 16:32:20|10896.1|10893.3|10896.3|10893.5|10896.3|10893.5|10896.1|10893.3|6
1652459550000|2022-05-13 16:32:30|10896.5|10893.7|10898.6|10895.8|10898.6|10895.8|10896.1|10893.3|25
1652459560000|2022-05-13 16:32:40|10898.3|10895.5|10896.7|10893.9|10898.3|10895.5|10895.2|10892.4|15
1652459570000|2022-05-13 16:32:50|10896.3|10893.5|10892.6|10889.8|10897.1|10894.3|10891.6|10888.8|28
1652459580000|2022-05-13 16:33:00|10892.7|10889.9|10896.6|10893.8|10897.6|10894.8|10892.2|10889.4|15
1652459590000|2022-05-13 16:33:10|10896.5|10893.7|10896.6|10893.8|10897.2|10894.4|10895.2|10892.4|9
1652459600000|2022-05-13 16:33:20|10896.7|10893.9|10896.1|10893.3|10896.7|10893.9|10894.8|10892|14
1652459610000|2022-05-13 16:33:30|10895.7|10892.9|10895.7|10892.9|10895.7|10892.9|10895.5|10892.7|6
1652459620000|2022-05-13 16:33:40|10895.6|10892.8|10891.6|10888.8|10895.6|10892.8|10891.6|10888.8|36
1652459630000|2022-05-13 16:33:50|10891.7|10888.9|10891.6|10888.8|10892.1|10889.3|10889.6|10886.8|69
1652459640000|2022-05-13 16:34:00|10891.7|10888.9|10887.9|10885.1|10891.7|10888.9|10886|10883.2|122
1652459650000|2022-05-13 16:34:10|10888.1|10885.3|10890.4|10887.6|10891.4|10888.6|10888.1|10885.3|52
1652459660000|2022-05-13 16:34:20|10890.5|10887.7|10890.4|10887.6|10891.4|10888.6|10889.9|10887.1|7
1652459670000|2022-05-13 16:34:30|10890.7|10887.9|10889.5|10886.7|10890.9|10888.1|10889.4|10886.6|7
1652459680000|2022-05-13 16:34:40|10889.6|10886.8|10895.4|10892.6|10896.5|10893.7|10889.6|10886.8|58
1652459690000|2022-05-13 16:34:50|10896.4|10893.6|10896.4|10893.6|10896.9|10894.1|10895.9|10893.1|11
1652459700000|2022-05-13 16:35:00|10896.8|10894|10900.6|10897.8|10903.1|10900.3|10896.8|10893.5|103
1652459710000|2022-05-13 16:35:10|10900.7|10897.9|10901.6|10898.8|10901.7|10898.9|10900.2|10897.4|10
1652459720000|2022-05-13 16:35:20|10901.5|10898.7|10898.1|10895.3|10901.6|10898.8|10897.6|10894.8|25
1652459730000|2022-05-13 16:35:30|10898.2|10895.4|10893.5|10890.7|10898.2|10895.4|10893.5|10890.7|25
1652459740000|2022-05-13 16:35:40|10893.6|10890.8|10896.5|10893.7|10896.5|10893.7|10893.6|10890.8|12
1652459750000|2022-05-13 16:35:50|10895.9|10893.1|10897.6|10894.8|10898.6|10895.8|10895.9|10893.1|38
1652459760000|2022-05-13 16:36:00|10898|10895.2|10900.6|10897.8|10900.8|10898|10898|10895.2|15
1652459770000|2022-05-13 16:36:10|10900.7|10897.9|10900.8|10898|10901.7|10898.9|10900.7|10897.9|8
1652459780000|2022-05-13 16:36:20|10901.6|10898.8|10902.6|10899.8|10904.3|10901.5|10901.6|10898.8|57
1652459790000|2022-05-13 16:36:30|10902.9|10900.1|10902.1|10899.3|10903.1|10900.3|10901.7|10898.9|17
1652459800000|2022-05-13 16:36:40|10901.9|10899.1|10899.1|10896.3|10901.9|10899.1|10898.1|10895.3|23
1652459810000|2022-05-13 16:36:50|10898.1|10895.3|10892.8|10890|10898.1|10895.3|10892.6|10889.8|30
1652459820000|2022-05-13 16:37:00|10893.2|10890.4|10896.6|10893.8|10896.6|10893.8|10892.4|10889.6|38
1652459830000|2022-05-13 16:37:10|10896.7|10893.9|10896.6|10893.8|10898.7|10895.9|10896.1|10893.3|17
1652459840000|2022-05-13 16:37:20|10896.7|10893.9|10896.4|10893.6|10896.7|10893.9|10895.1|10892.3|73
1652459850000|2022-05-13 16:37:30|10895.4|10892.6|10894.4|10891.6|10895.4|10892.6|10893.4|10890.6|19
1652459860000|2022-05-13 16:37:40|10894.3|10891.5|10893.4|10890.6|10894.3|10891.5|10892.8|10890|13
1652459870000|2022-05-13 16:37:50|10893.8|10891|10896.4|10893.6|10897.4|10894.6|10893.4|10890.6|28
1652459880000|2022-05-13 16:38:00|10896|10893.2|10896.4|10893.6|10897|10894.2|10894.9|10892.1|12
1652459890000|2022-05-13 16:38:10|10896.5|10893.7|10897|10894.2|10897.4|10894.6|10896.4|10893.6|4
1652459900000|2022-05-13 16:38:20|10896.3|10893.5|10895.5|10892.7|10896.3|10893.5|10893.3|10890.5|33
1652459910000|2022-05-13 16:38:30|10895.4|10892.6|10892.3|10889.5|10895.4|10892.6|10891.4|10888.6|21
1652459920000|2022-05-13 16:38:40|10891.4|10888.6|10889.9|10887.1|10892.5|10889.7|10888.4|10885.6|56
1652459930000|2022-05-13 16:38:50|10889.5|10886.7|10890.9|10888.1|10891.4|10888.6|10887.3|10884.5|117
1652459940000|2022-05-13 16:39:00|10890.5|10887.7|10891.4|10888.6|10891.4|10888.6|10888.9|10886.1|29
1652459950000|2022-05-13 16:39:10|10891.2|10888.4|10890|10887.2|10891.5|10888.7|10889.4|10886.6|8
1652459960000|2022-05-13 16:39:20|10890.4|10887.6|10888.6|10885.8|10890.4|10887.6|10888|10885.2|19
1652459970000|2022-05-13 16:39:30|10888.5|10885.7|10888.5|10885.7|10888.6|10885.8|10887|10884.2|15
1652459980000|2022-05-13 16:39:40|10888.6|10885.8|10891.6|10888.8|10891.6|10888.8|10888.5|10885.7|28
1652459990000|2022-05-13 16:39:50|10891.7|10888.9|10891.5|10888.7|10892.4|10889.6|10890.9|10888.1|8
1652460000000|2022-05-13 16:40:00|10891.6|10888.8|10893.5|10890.7|10895|10892.2|10891.6|10888.8|24
1652460010000|2022-05-13 16:40:10|10893.4|10890.6|10891.4|10888.6|10893.4|10890.6|10890.5|10887.7|17
1652460020000|2022-05-13 16:40:20|10891.3|10888.5|10891.5|10888.7|10892|10889.2|10888.9|10886.1|25
1652460030000|2022-05-13 16:40:30|10891.6|10888.8|10897.6|10894.8|10898.1|10895.3|10891.6|10888.8|20
1652460040000|2022-05-13 16:40:40|10898.1|10895.3|10898.6|10895.8|10899.1|10896.3|10897.2|10894.4|16
1652460050000|2022-05-13 16:40:50|10898.7|10895.9|10897|10894.2|10898.9|10896.1|10896.4|10893.6|20
1652460060000|2022-05-13 16:41:00|10896.9|10894.1|10897.4|10894.6|10897.9|10895.1|10896.5|10893.7|12
1652460070000|2022-05-13 16:41:10|10896.9|10894.1|10897.5|10894.7|10897.5|10894.7|10895.9|10893.1|21
1652460080000|2022-05-13 16:41:20|10897.4|10894.6|10896.5|10893.7|10899.6|10896.8|10896.5|10893.7|70
1652460090000|2022-05-13 16:41:30|10896.9|10894.1|10893.5|10890.7|10897.4|10894.6|10893.5|10890.7|26
1652460100000|2022-05-13 16:41:40|10893.3|10890.5|10894.5|10891.7|10896|10893.2|10891.5|10888.7|76
1652460110000|2022-05-13 16:41:50|10894.4|10891.6|10893.6|10890.8|10894.5|10891.7|10892.1|10889.3|7
1652460120000|2022-05-13 16:42:00|10893.5|10890.7|10893.6|10890.8|10894.1|10891.3|10892|10889.2|29
1652460130000|2022-05-13 16:42:10|10893.5|10890.7|10892.6|10889.8|10893.6|10890.8|10888.6|10885.8|38
1652460140000|2022-05-13 16:42:20|10893|10890.2|10892.6|10889.8|10894.5|10891.7|10892.6|10889.8|19
1652460150000|2022-05-13 16:42:30|10892.5|10889.7|10892.6|10889.8|10894.1|10891.3|10892|10889.2|13
1652460160000|2022-05-13 16:42:40|10893.6|10890.8|10891.4|10888.6|10894|10891.2|10890.5|10887.7|25
1652460170000|2022-05-13 16:42:50|10891.6|10888.8|10892.5|10889.7|10892.6|10889.8|10891.6|10888.8|1
1652460180000|2022-05-13 16:43:00|10892.4|10889.6|10893.4|10890.6|10893.5|10890.7|10892.4|10889.6|9
1652460190000|2022-05-13 16:43:10|10892.5|10889.7|10889.4|10886.6|10892.5|10889.7|10889.4|10886.6|12
1652460200000|2022-05-13 16:43:20|10889.5|10886.7|10891.9|10889.1|10891.9|10889.1|10887.1|10884.3|16
1652460210000|2022-05-13 16:43:30|10892|10889.2|10890.9|10888.1|10893.4|10890.6|10890.9|10888.1|8
1652460220000|2022-05-13 16:43:40|10891.5|10888.7|10892.4|10889.6|10893|10890.2|10890.9|10888.1|11
1652460230000|2022-05-13 16:43:50|10892.5|10889.7|10891.4|10888.6|10892.9|10890.1|10890.9|10888.1|6
1652460240000|2022-05-13 16:44:00|10891.3|10888.5|10892.4|10889.6|10892.9|10890.1|10890.4|10887.6|6
1652460250000|2022-05-13 16:44:10|10892.9|10890.1|10892.4|10889.6|10893|10890.2|10890.9|10888.1|20
1652460260000|2022-05-13 16:44:20|10892.5|10889.7|10890.9|10888.1|10893.4|10890.6|10890.9|10888.1|51
1652460270000|2022-05-13 16:44:30|10890.7|10887.9|10891.4|10888.6|10892.4|10889.6|10889.5|10886.7|58
1652460280000|2022-05-13 16:44:40|10891.3|10888.5|10888.5|10885.7|10891.3|10888.5|10888|10885.2|29
1652460290000|2022-05-13 16:44:50|10888.9|10886.1|10889.9|10887.1|10889.9|10887.1|10888.5|10885.7|5
1652460300000|2022-05-13 16:45:00|10890.5|10887.7|10881.9|10879.1|10891.5|10888.7|10876.9|10874.1|275
1652460310000|2022-05-13 16:45:10|10882.9|10880.1|10888.4|10885.6|10888.4|10885.6|10882.8|10880|26
1652460320000|2022-05-13 16:45:20|10887.5|10884.7|10888|10885.2|10890.4|10887.6|10887.5|10884.7|17
1652460330000|2022-05-13 16:45:30|10888.1|10885.3|10889.5|10886.7|10891|10888.2|10888.1|10885.3|26
1652460340000|2022-05-13 16:45:40|10891.3|10888.5|10891.5|10888.7|10892.4|10889.6|10891|10888.2|16
1652460350000|2022-05-13 16:45:50|10892.6|10889.8|10894.4|10891.6|10896.9|10894.1|10892.6|10889.8|106
1652460360000|2022-05-13 16:46:00|10895.6|10892.8|10895|10892.2|10896.4|10893.6|10894.9|10892.1|40
1652460370000|2022-05-13 16:46:10|10895.4|10892.6|10890.3|10887.5|10896|10893.2|10890.3|10887.5|24
1652460380000|2022-05-13 16:46:20|10891.3|10888.5|10890.4|10887.6|10893.2|10890.4|10890.3|10887.5|10
1652460390000|2022-05-13 16:46:30|10890.8|10888|10890.4|10887.6|10892.4|10889.6|10890.3|10887.5|15
1652460400000|2022-05-13 16:46:40|10890.5|10887.7|10892.3|10889.5|10892.4|10889.6|10890.5|10887.7|11
1652460410000|2022-05-13 16:46:50|10892.8|10890|10890.8|10888|10893.4|10890.6|10890.8|10888|9
1652460420000|2022-05-13 16:47:00|10891.2|10888.4|10887.2|10884.4|10891.4|10888.6|10887.2|10884.4|35
1652460430000|2022-05-13 16:47:10|10887.3|10884.5|10889.3|10886.5|10889.3|10886.5|10886.7|10883.9|12
1652460440000|2022-05-13 16:47:20|10889.9|10887.1|10881.2|10878.4|10891.3|10888.5|10880.9|10878.1|71
1652460450000|2022-05-13 16:47:30|10881.7|10878.9|10878.2|10875.4|10882.3|10879.5|10877.7|10874.9|51
1652460460000|2022-05-13 16:47:40|10878.1|10875.3|10880.2|10877.4|10881.2|10878.4|10877.7|10874.9|42
1652460470000|2022-05-13 16:47:50|10880.7|10877.9|10881.8|10879|10883.3|10880.5|10879.7|10876.9|54
1652460480000|2022-05-13 16:48:00|10882.2|10879.4|10881.2|10878.4|10883.3|10880.5|10880.7|10877.9|28
1652460490000|2022-05-13 16:48:10|10881.3|10878.5|10881.7|10878.9|10882.2|10879.4|10879.8|10877|6
1652460500000|2022-05-13 16:48:20|10882.3|10879.5|10879.2|10876.4|10883.3|10880.5|10879.2|10876.4|41
1652460510000|2022-05-13 16:48:30|10877.7|10874.9|10880.2|10877.4|10880.4|10877.6|10876.3|10873.5|46
1652460520000|2022-05-13 16:48:40|10880|10877.2|10883.3|10880.5|10883.3|10880.5|10878.3|10875.5|21
1652460530000|2022-05-13 16:48:50|10882.7|10879.9|10883.8|10881|10885.2|10882.4|10882.2|10879.4|16
1652460540000|2022-05-13 16:49:00|10883.3|10880.5|10881.2|10878.4|10883.8|10881|10879.6|10876.8|35
1652460550000|2022-05-13 16:49:10|10881.3|10878.5|10884.8|10882|10886.1|10883.3|10880.2|10877.4|10
1652460560000|2022-05-13 16:49:20|10884.3|10881.5|10885.2|10882.4|10885.9|10883.1|10884.2|10881.4|10
1652460570000|2022-05-13 16:49:30|10885.3|10882.5|10883.2|10880.4|10885.3|10882.5|10881.2|10878.4|28
1652460580000|2022-05-13 16:49:40|10883.3|10880.5|10881.3|10878.5|10884.2|10881.4|10881.2|10878.4|14
1652460590000|2022-05-13 16:49:50|10881.2|10878.4|10878.3|10875.5|10881.3|10878.5|10878.3|10875.5|18
1652460600000|2022-05-13 16:50:00|10878.2|10875.4|10879.3|10876.5|10880.4|10877.6|10877.3|10874.5|15
1652460610000|2022-05-13 16:50:10|10878.8|10876|10878.2|10875.4|10879.9|10876.5|10877.3|10874.5|13
1652460620000|2022-05-13 16:50:20|10878.3|10875.5|10874.3|10871.5|10878.3|10875.5|10873.2|10870.4|49
1652460630000|2022-05-13 16:50:30|10874.1|10871.3|10867.2|10864.4|10874.2|10871.4|10867.1|10864.3|69
1652460640000|2022-05-13 16:50:40|10868.1|10865.3|10872.2|10869.4|10872.2|10869.4|10868|10865.2|23
1652460650000|2022-05-13 16:50:50|10872.1|10869.3|10870|10867.2|10872.1|10869.3|10868.1|10865.3|20
1652460660000|2022-05-13 16:51:00|10870.1|10867.3|10867.2|10864.4|10870.1|10867.3|10866.5|10863.7|39
1652460670000|2022-05-13 16:51:10|10866.6|10863.8|10868|10865.2|10868.7|10865.9|10865.6|10862.8|19
1652460680000|2022-05-13 16:51:20|10867.9|10865.1|10864.1|10861.3|10869|10866.2|10864|10861.2|27
1652460690000|2022-05-13 16:51:30|10864|10861.2|10866|10863.2|10866.6|10863.8|10863.2|10860.4|16
1652460700000|2022-05-13 16:51:40|10865.9|10863.1|10865.5|10862.7|10868.1|10865.3|10864.5|10861.7|78
1652460710000|2022-05-13 16:51:50|10865|10862.2|10864.5|10861.7|10866|10863.2|10864|10861.2|24
1652460720000|2022-05-13 16:52:00|10864.1|10861.3|10855.5|10852.7|10864.1|10861.3|10855.5|10852.7|235
1652460730000|2022-05-13 16:52:10|10855.1|10852.3|10855|10852.2|10856.3|10853.5|10853.2|10850.4|60
1652460740000|2022-05-13 16:52:20|10854.3|10851.5|10856.1|10853.3|10857.7|10854.9|10854.1|10851.3|42
1652460750000|2022-05-13 16:52:30|10856.2|10853.4|10854.2|10851.4|10857.1|10854.3|10853.1|10850.3|35
1652460760000|2022-05-13 16:52:40|10854.1|10851.3|10856.7|10853.9|10858.1|10855.3|10853.1|10850.3|26
1652460770000|2022-05-13 16:52:50|10856.8|10854|10859.1|10856.3|10861.2|10858.4|10856.8|10854|97
1652460780000|2022-05-13 16:53:00|10859.2|10856.4|10863.1|10860.3|10864.1|10861.3|10858.7|10855.9|42
1652460790000|2022-05-13 16:53:10|10863|10860.2|10865.2|10862.4|10865.2|10862.4|10863|10860.2|11
1652460800000|2022-05-13 16:53:20|10865.1|10862.3|10865.6|10862.8|10868.1|10865.3|10864.7|10861.9|39
1652460810000|2022-05-13 16:53:30|10866|10863.2|10866.2|10863.4|10867.2|10864.4|10865.1|10862.3|35
1652460820000|2022-05-13 16:53:40|10866|10863.2|10868.1|10865.3|10868.2|10865.4|10865.2|10862.4|39
1652460830000|2022-05-13 16:53:50|10867.7|10864.9|10867.2|10864.4|10870.5|10867.7|10866.7|10863.9|20
1652460840000|2022-05-13 16:54:00|10868.1|10865.3|10868.7|10865.9|10870.2|10867.4|10867.7|10864.9|63
1652460850000|2022-05-13 16:54:10|10868.2|10865.4|10870.3|10867.5|10870.8|10868|10867.2|10864.4|37
1652460860000|2022-05-13 16:54:20|10871.2|10868.4|10869.2|10866.4|10871.3|10868.5|10868.7|10865.9|28
1652460870000|2022-05-13 16:54:30|10870.2|10867.4|10873.3|10870.5|10873.7|10870.9|10869.3|10866.5|22
1652460880000|2022-05-13 16:54:40|10873.2|10870.4|10873.2|10870.4|10874.2|10871.4|10872.8|10870|15
1652460890000|2022-05-13 16:54:50|10873.8|10871|10873.3|10870.5|10874.2|10871.4|10873.2|10870.4|13
1652460900000|2022-05-13 16:55:00|10874.2|10871.4|10874.3|10871.5|10876.2|10873.4|10873.7|10870.9|26
1652460910000|2022-05-13 16:55:10|10874.4|10871.6|10875.3|10872.5|10876.2|10873.4|10873.7|10870.9|20
1652460920000|2022-05-13 16:55:20|10875.2|10872.4|10875.7|10872.9|10876.2|10873.4|10873.7|10870.9|10
1652460930000|2022-05-13 16:55:30|10876.1|10873.3|10876.2|10873.4|10877.8|10875|10874.8|10872|76
1652460940000|2022-05-13 16:55:40|10875.8|10873|10877.2|10874.4|10878.2|10875.4|10875.2|10872.4|19
1652460950000|2022-05-13 16:55:50|10877.1|10874.3|10873.7|10870.9|10878.8|10876|10873.3|10870.5|24
1652460960000|2022-05-13 16:56:00|10873.3|10870.5|10877.3|10874.5|10877.3|10874.5|10872.7|10869.9|8
1652460970000|2022-05-13 16:56:10|10877.2|10874.4|10879.2|10876.4|10879.2|10876.4|10875.2|10872.4|22
1652460980000|2022-05-13 16:56:20|10878.2|10875.4|10877.2|10874.4|10878.8|10876|10876.8|10874|15
1652460990000|2022-05-13 16:56:30|10878.2|10875.4|10880.3|10877.5|10880.7|10877.9|10878.2|10875.4|16
1652461000000|2022-05-13 16:56:40|10880.2|10877.4|10878.2|10875.4|10880.3|10877.5|10878.1|10875.3|26
1652461010000|2022-05-13 16:56:50|10878.6|10875.8|10879.1|10876.3|10879.3|10876.5|10877.2|10874.4|37
1652461020000|2022-05-13 16:57:00|10879.2|10876.4|10879.1|10876.3|10880.2|10877.4|10878.1|10875.3|28
1652461030000|2022-05-13 16:57:10|10878.6|10875.8|10877.1|10874.3|10879.1|10876.3|10876.1|10873.3|13
1652461040000|2022-05-13 16:57:20|10877.6|10874.8|10878.6|10875.8|10878.6|10875.8|10877.5|10874.7|8
1652461050000|2022-05-13 16:57:30|10879.1|10876.3|10876.6|10873.8|10879.1|10876.3|10876.6|10873.8|12
1652461060000|2022-05-13 16:57:40|10877.1|10874.3|10878.1|10875.3|10878.6|10875.8|10876.6|10873.8|12
1652461070000|2022-05-13 16:57:50|10877.6|10874.8|10879.1|10876.3|10879.1|10876.3|10877.6|10874.8|8
1652461080000|2022-05-13 16:58:00|10879.2|10876.4|10879.6|10876.8|10880.6|10877.8|10878.5|10875.7|16
1652461090000|2022-05-13 16:58:10|10880.1|10877.3|10882.1|10879.3|10884.2|10881.4|10880.1|10877.3|61
1652461100000|2022-05-13 16:58:20|10881.6|10878.8|10878.1|10875.3|10882.1|10879.3|10878.1|10875.3|15
1652461110000|2022-05-13 16:58:30|10878.6|10875.8|10881.1|10878.3|10881.3|10878.5|10878.2|10875.4|13
1652461120000|2022-05-13 16:58:40|10880.7|10877.9|10878.1|10875.3|10881.2|10878.4|10876.5|10873.7|22
1652461130000|2022-05-13 16:58:50|10877.9|10875.1|10877.5|10874.7|10878.6|10875.3|10877.5|10874.2|6
1652461140000|2022-05-13 16:59:00|10878.2|10875.4|10880.1|10877.3|10880.5|10877.7|10878.2|10875.4|3
1652461150000|2022-05-13 16:59:10|10880.5|10877.7|10878.5|10875.7|10881.5|10878.7|10878.5|10875.7|24
1652461160000|2022-05-13 16:59:20|10878.6|10875.8|10878.6|10875.8|10879.6|10876.8|10878|10875.2|5
1652461170000|2022-05-13 16:59:30|10879|10876.2|10882.1|10879.3|10884.5|10881.7|10878.5|10875.7|51
1652461180000|2022-05-13 16:59:40|10881.1|10878.3|10877.6|10874.8|10881.1|10878.3|10877.6|10874.8|26
1652461190000|2022-05-13 16:59:50|10877.5|10874.7|10881.1|10878.3|10881.1|10878.3|10876.6|10873.8|22
1652461200000|2022-05-13 17:00:00|10881.2|10878.4|10882.6|10879.8|10884.1|10881.3|10880.2|10877.4|56
1652461210000|2022-05-13 17:00:10|10882.7|10879.9|10885.6|10882.8|10886.2|10883.4|10882.7|10879.9|31
1652461220000|2022-05-13 17:00:20|10886.6|10883.8|10886.1|10883.3|10886.6|10883.8|10885.2|10882.4|17
1652461230000|2022-05-13 17:00:30|10886.2|10883.4|10888.2|10885.4|10888.3|10885.5|10885.7|10882.9|59
1652461240000|2022-05-13 17:00:40|10888.3|10885.5|10887.7|10884.9|10888.8|10886|10887.7|10884.9|13
1652461250000|2022-05-13 17:00:50|10888.2|10885.4|10888.1|10885.3|10888.2|10885.4|10887.2|10884.4|11
1652461260000|2022-05-13 17:01:00|10888.2|10885.4|10893.4|10890.6|10894.3|10891.5|10888.2|10885.4|91
1652461270000|2022-05-13 17:01:10|10893|10890.2|10894.4|10891.6|10894.8|10892|10892.9|10890.1|42
1652461280000|2022-05-13 17:01:20|10894.5|10891.7|10893.3|10890.5|10894.5|10891.7|10891.3|10888.5|34
1652461290000|2022-05-13 17:01:30|10892.9|10890.1|10896.3|10893.5|10896.4|10893.6|10892.8|10890|34
1652461300000|2022-05-13 17:01:40|10896.2|10893.4|10893.4|10890.6|10896.4|10893.6|10893.4|10890.6|40
1652461310000|2022-05-13 17:01:50|10893.3|10890.5|10894.5|10891.7|10895.4|10892.6|10891.8|10889|19
1652461320000|2022-05-13 17:02:00|10894.4|10891.6|10892.9|10890.1|10895.4|10892.6|10892.3|10889.5|49
1652461330000|2022-05-13 17:02:10|10891.8|10889|10891.4|10888.6|10892.3|10889.5|10889.5|10886.7|20
1652461340000|2022-05-13 17:02:20|10892.2|10889.4|10891.8|10889|10892.9|10890.1|10891.4|10888.6|21
1652461350000|2022-05-13 17:02:30|10891.7|10888.9|10881.4|10878.6|10891.7|10888.9|10881.1|10878.3|51
1652461360000|2022-05-13 17:02:40|10882.2|10879.4|10884.1|10881.3|10884.8|10882|10880.6|10877.8|38
1652461370000|2022-05-13 17:02:50|10884.2|10881.4|10885.2|10882.4|10885.3|10882.5|10883.6|10880.8|14
1652461380000|2022-05-13 17:03:00|10884.6|10881.8|10883.7|10880.9|10884.6|10881.8|10883.1|10880.3|17
1652461390000|2022-05-13 17:03:10|10884.1|10881.3|10882.1|10879.3|10886.2|10883.4|10881.7|10878.9|13
1652461400000|2022-05-13 17:03:20|10881.6|10878.8|10882.5|10879.7|10882.6|10879.8|10880|10877.2|21
1652461410000|2022-05-13 17:03:30|10882.1|10879.3|10882.7|10879.9|10883.1|10880.3|10881.6|10878.8|8
1652461420000|2022-05-13 17:03:40|10883.1|10880.3|10882.6|10879.8|10884.2|10881.4|10881.6|10878.8|24
1652461430000|2022-05-13 17:03:50|10882.3|10879.5|10883.7|10880.9|10884.2|10881.4|10881.8|10879|5
1652461440000|2022-05-13 17:04:00|10883.8|10881|10886.2|10883.4|10887.7|10884.9|10882.6|10879.8|44
1652461450000|2022-05-13 17:04:10|10888.4|10885.6|10885.2|10882.4|10888.4|10885.6|10885.1|10882.3|34
1652461460000|2022-05-13 17:04:20|10886.1|10883.3|10886.1|10883.3|10888.1|10885.3|10885.6|10882.8|21
1652461470000|2022-05-13 17:04:30|10886.2|10883.4|10882.7|10879.9|10886.2|10883.4|10882.6|10879.8|18
1652461480000|2022-05-13 17:04:40|10883.1|10880.3|10883.6|10880.8|10883.6|10880.8|10883.1|10880.3|6
1652461490000|2022-05-13 17:04:50|10883.7|10880.9|10885.1|10882.3|10886.1|10883.3|10883.7|10880.9|9
1652461500000|2022-05-13 17:05:00|10885.2|10882.4|10884.2|10881.4|10885.7|10882.9|10883.1|10880.3|8
1652461510000|2022-05-13 17:05:10|10884|10881.2|10883.7|10880.9|10884.3|10881.5|10883.2|10880.4|4
1652461520000|2022-05-13 17:05:20|10883.2|10880.4|10881.1|10878.3|10884.7|10881.9|10881.1|10878.3|19
1652461530000|2022-05-13 17:05:30|10881.2|10878.4|10876.9|10874.1|10881.2|10878.4|10874.5|10871.7|108
1652461540000|2022-05-13 17:05:40|10877|10874.2|10879.1|10876.3|10879.5|10876.7|10876.9|10874.1|28
1652461550000|2022-05-13 17:05:50|10879|10876.2|10876.4|10873.6|10880|10877.2|10876.4|10873.6|34
1652461560000|2022-05-13 17:06:00|10876.5|10873.7|10874.9|10872.1|10876.9|10874.1|10873.9|10871.1|21
1652461570000|2022-05-13 17:06:10|10874.4|10871.6|10871.9|10869.1|10874.4|10871.6|10870.4|10867.6|43
1652461580000|2022-05-13 17:06:20|10872.6|10868.6|10866.9|10864.1|10872.6|10869.7|10866.9|10864.1|65
1652461590000|2022-05-13 17:06:30|10868.5|10865.7|10869.8|10867|10870.9|10868.1|10867.4|10864.6|73
1652461600000|2022-05-13 17:06:40|10869.7|10866.9|10869.8|10867|10869.8|10867|10867.3|10864.5|19
1652461610000|2022-05-13 17:06:50|10869.7|10866.9|10865.8|10863|10869.8|10867|10865.8|10863|17
1652461620000|2022-05-13 17:07:00|10865.7|10862.9|10862.7|10859.9|10865.7|10862.9|10859.8|10857|45
1652461630000|2022-05-13 17:07:10|10862.8|10860|10863.2|10860.4|10864.7|10861.9|10862.2|10859.4|22
1652461640000|2022-05-13 17:07:20|10863.7|10860.9|10862.2|10859.4|10863.8|10861|10862.2|10859.4|33
1652461650000|2022-05-13 17:07:30|10859.8|10857|10857.7|10854.9|10859.8|10857|10856.8|10854|39
1652461660000|2022-05-13 17:07:40|10857.2|10854.4|10858.2|10855.4|10858.7|10855.9|10856.2|10853.4|27
1652461670000|2022-05-13 17:07:50|10858.3|10855.5|10855.3|10852.5|10858.7|10855.9|10855.1|10852.3|167
1652461680000|2022-05-13 17:08:00|10856.2|10853.4|10858.9|10856.1|10860.7|10857.9|10856.2|10853.4|62
1652461690000|2022-05-13 17:08:10|10859.3|10856.5|10859.9|10857.1|10860.3|10857.5|10858.8|10856|5
1652461700000|2022-05-13 17:08:20|10860|10857.2|10863.8|10861|10864.3|10861.5|10860|10857.2|49
1652461710000|2022-05-13 17:08:30|10863.9|10861.1|10865.3|10862.5|10866.9|10864.1|10863.9|10861.1|25
1652461720000|2022-05-13 17:08:40|10865.7|10862.9|10866.9|10864.1|10867.7|10864.9|10865.7|10862.9|11
1652461730000|2022-05-13 17:08:50|10867|10864.2|10869.7|10866.9|10870.9|10868.1|10867|10864.2|19
1652461740000|2022-05-13 17:09:00|10869.3|10866.5|10870.7|10867.9|10871.7|10868.9|10869.3|10866.5|13
1652461750000|2022-05-13 17:09:10|10869.8|10867|10868.7|10865.9|10869.8|10867|10868.2|10865.4|10
1652461760000|2022-05-13 17:09:20|10868.8|10866|10867.9|10865.1|10868.8|10866|10866.8|10864|14
1652461770000|2022-05-13 17:09:30|10868.8|10866|10866.8|10864|10868.8|10866|10866.2|10863.4|11
1652461780000|2022-05-13 17:09:40|10867.7|10864.9|10868.7|10865.9|10869.7|10866.9|10866.2|10863.4|19
1652461790000|2022-05-13 17:09:50|10868.3|10865.5|10867.7|10864.9|10869.9|10867.1|10867.3|10864.5|6
1652461800000|2022-05-13 17:10:00|10867.9|10865.1|10866.7|10863.9|10868.7|10865.9|10866.7|10863.9|9
1652461810000|2022-05-13 17:10:10|10866.3|10863.5|10863.1|10860.3|10867.8|10865|10862.6|10859.8|37
1652461820000|2022-05-13 17:10:20|10862.8|10860|10863.7|10860.9|10864.7|10861.9|10862.8|10860|6
1652461830000|2022-05-13 17:10:30|10863.8|10861|10862.7|10859.9|10865.9|10863.1|10862.7|10859.9|20
1652461840000|2022-05-13 17:10:40|10862.3|10859.5|10866.7|10863.9|10866.7|10863.9|10862.2|10859.4|16
1652461850000|2022-05-13 17:10:50|10866.9|10864.1|10866.7|10863.9|10867.7|10864.9|10863.8|10861|9
1652461860000|2022-05-13 17:11:00|10866.8|10864|10868.9|10866.1|10868.9|10866.1|10864.8|10862|11
1652461870000|2022-05-13 17:11:10|10869.4|10866.6|10868.6|10865.8|10869.9|10867.1|10867.7|10864.9|14
1652461880000|2022-05-13 17:11:20|10868.3|10865.5|10863.8|10861|10868.7|10865.9|10863.7|10860.9|43
1652461890000|2022-05-13 17:11:30|10863.6|10860.8|10866.7|10863.9|10866.7|10863.9|10861.9|10859.1|7
1652461900000|2022-05-13 17:11:40|10867.3|10864.5|10867.8|10865|10869.7|10866.9|10866.3|10863.5|12
1652461910000|2022-05-13 17:11:50|10867.7|10864.9|10866.7|10863.9|10868.7|10865.9|10866.7|10863.9|10
1652461920000|2022-05-13 17:12:00|10866.8|10864|10866.8|10864|10870.4|10867.6|10866.4|10863.6|27
1652461930000|2022-05-13 17:12:10|10866.6|10863.8|10865.3|10862.5|10866.8|10864|10864.3|10861.5|11
1652461940000|2022-05-13 17:12:20|10865.8|10863|10866.9|10864.1|10868.3|10865.5|10865.7|10862.9|7
1652461950000|2022-05-13 17:12:30|10867.9|10865.1|10864.7|10861.9|10867.9|10865.1|10864.7|10861.9|13
1652461960000|2022-05-13 17:12:40|10864.2|10861.4|10863.7|10860.9|10864.6|10861.8|10862.6|10859.8|58
1652461970000|2022-05-13 17:12:50|10864.7|10861.9|10867.9|10865.1|10867.9|10865.1|10863.8|10861|36
1652461980000|2022-05-13 17:13:00|10868.1|10865.3|10869.3|10866.5|10869.8|10867|10867.9|10865.1|10
1652461990000|2022-05-13 17:13:10|10869.5|10866.7|10868.7|10865.9|10870.3|10867.5|10867.8|10865|10
1652462000000|2022-05-13 17:13:20|10868.8|10866|10873.3|10870.5|10873.3|10870.5|10868.7|10865.9|18
1652462010000|2022-05-13 17:13:30|10873.7|10870.9|10873.5|10870.7|10874.9|10872.1|10872.7|10869.9|8
1652462020000|2022-05-13 17:13:40|10872.8|10870|10875.7|10872.9|10876.9|10874.1|10872.8|10870|26
1652462030000|2022-05-13 17:13:50|10875.8|10873|10876.3|10873.5|10876.8|10874|10875.3|10872.5|36
1652462040000|2022-05-13 17:14:00|10875.9|10873.1|10875.7|10872.9|10875.9|10873.1|10872.7|10869.9|9
1652462050000|2022-05-13 17:14:10|10875.8|10873|10876.9|10874.1|10877.7|10874.9|10875.8|10873|11
1652462060000|2022-05-13 17:14:20|10877.8|10875|10877.7|10874.9|10878.9|10876.1|10876.7|10873.9|19
1652462070000|2022-05-13 17:14:30|10877.8|10875|10877.7|10874.9|10880|10876.8|10877.2|10874.4|25
1652462080000|2022-05-13 17:14:40|10877.8|10875|10878.8|10876|10878.8|10876|10877.7|10874.9|10
1652462090000|2022-05-13 17:14:50|10878.9|10876.1|10882.9|10880.1|10885.9|10883.1|10878.9|10876.1|72
1652462100000|2022-05-13 17:15:00|10883.8|10881|10886.9|10884.1|10889.9|10887.1|10883.8|10881|56
1652462110000|2022-05-13 17:15:10|10886.5|10883.7|10881.8|10879|10886.5|10883.7|10880.9|10878.1|31
1652462120000|2022-05-13 17:15:20|10880.9|10878.1|10877.3|10874.5|10881.8|10879|10876.9|10874.1|29
1652462130000|2022-05-13 17:15:30|10876.9|10874.1|10879.7|10876.9|10880.8|10878|10876.8|10874|8
1652462140000|2022-05-13 17:15:40|10879.5|10876.7|10877.9|10875.1|10879.5|10876.7|10875.8|10873|13
1652462150000|2022-05-13 17:15:50|10877.8|10875|10874.8|10872|10877.8|10875|10873.7|10870.9|18
1652462160000|2022-05-13 17:16:00|10874.9|10872.1|10870.9|10868.1|10874.9|10872.1|10869.8|10867|20
1652462170000|2022-05-13 17:16:10|10871.1|10868.3|10871.8|10869|10873.9|10871.1|10871.1|10868.3|39
1652462180000|2022-05-13 17:16:20|10872.2|10869.4|10872.3|10869.5|10873.7|10870.9|10871.8|10869|9
1652462190000|2022-05-13 17:16:30|10872.4|10869.6|10871.9|10869.1|10873.3|10870.5|10870.8|10868|7
1652462200000|2022-05-13 17:16:40|10871.8|10869|10872.2|10869.4|10872.3|10869.5|10870.8|10868|11
1652462210000|2022-05-13 17:16:50|10871.8|10869|10871.7|10868.9|10871.8|10869|10869.8|10867|11
1652462220000|2022-05-13 17:17:00|10871.8|10869|10872.7|10869.9|10872.9|10870.1|10870.7|10867.9|24
1652462230000|2022-05-13 17:17:10|10872.6|10869.8|10870.7|10867.9|10872.6|10869.8|10868.7|10865.9|16
1652462240000|2022-05-13 17:17:20|10869.5|10866.7|10866.2|10863.4|10869.7|10866.9|10866.2|10863.4|8
1652462250000|2022-05-13 17:17:30|10865.8|10863|10866.8|10864|10866.8|10864|10862.7|10859.9|27
1652462260000|2022-05-13 17:17:40|10866.7|10863.9|10862.6|10859.8|10867.3|10864.5|10861.7|10858.9|31
1652462270000|2022-05-13 17:17:50|10862.5|10859.7|10866.5|10863.7|10867.7|10864.9|10861.7|10858.9|25
1652462280000|2022-05-13 17:18:00|10866.6|10863.8|10867.5|10864.7|10867.5|10864.7|10865.1|10862.3|3
1652462290000|2022-05-13 17:18:10|10867.7|10864.9|10866.6|10863.8|10868.7|10865.9|10866.1|10863.3|8
1652462300000|2022-05-13 17:18:20|10865.9|10863.1|10866.5|10863.7|10866.5|10863.7|10865|10862.2|7
1652462310000|2022-05-13 17:18:30|10866.4|10863.6|10860.6|10857.8|10866.4|10863.6|10860.6|10857.8|26
1652462320000|2022-05-13 17:18:40|10860.4|10857.6|10861.7|10858.9|10861.7|10858.9|10859.2|10856.4|24
1652462330000|2022-05-13 17:18:50|10861.8|10859|10865.8|10863|10866.7|10863.9|10861.8|10859|10
1652462340000|2022-05-13 17:19:00|10866.2|10863.4|10865.5|10862.7|10866.8|10864|10864.7|10861.9|9
1652462350000|2022-05-13 17:19:10|10865.1|10862.3|10864.1|10861.3|10865.1|10862.3|10863.6|10860.8|6
1652462360000|2022-05-13 17:19:20|10864.5|10861.7|10867.7|10864.9|10868.2|10865.4|10863.7|10860.9|17
1652462370000|2022-05-13 17:19:30|10864.8|10862|10863.7|10860.9|10865.7|10862.9|10861.2|10858.4|38
1652462380000|2022-05-13 17:19:40|10864.2|10861.4|10865.7|10862.9|10865.7|10862.9|10863.7|10860.9|4
1652462390000|2022-05-13 17:19:50|10864.7|10861.9|10865.9|10863.1|10866.7|10863.9|10864.7|10861.9|14
1652462400000|2022-05-13 17:20:00|10866.3|10863.5|10864.3|10861.5|10866.8|10864|10862.8|10859.4|6
1652462410000|2022-05-13 17:20:10|10863.8|10861|10864.9|10862.1|10864.9|10862.1|10862.7|10859.9|6
1652462420000|2022-05-13 17:20:20|10865|10862.2|10865.3|10862.5|10866.4|10863.6|10864.7|10861.9|8
1652462430000|2022-05-13 17:20:30|10865.4|10862.6|10864.8|10862|10865.9|10863.1|10864.8|10862|4
1652462440000|2022-05-13 17:20:40|10864.9|10862.1|10855.1|10852.3|10864.9|10862.1|10854.7|10851.9|78
1652462450000|2022-05-13 17:20:50|10855.5|10852.7|10852.5|10849.7|10856.5|10853.7|10851|10848.2|51
1652462460000|2022-05-13 17:21:00|10852.3|10849.5|10852|10849.2|10854.5|10851.7|10851|10848.2|71
1652462470000|2022-05-13 17:21:10|10851.9|10849.1|10856.5|10853.7|10856.5|10853.7|10850.6|10847.8|47
1652462480000|2022-05-13 17:21:20|10856.1|10853.3|10854.7|10851.9|10856.1|10853.3|10852.7|10849.8|7
1652462490000|2022-05-13 17:21:30|10855.1|10852.3|10856.1|10853.3|10856.7|10853.9|10854.7|10851.9|31
1652462500000|2022-05-13 17:21:40|10856.5|10853.7|10853.2|10849.2|10856.5|10853.7|10851.1|10848.3|112
1652462510000|2022-05-13 17:21:50|10853.6|10849.6|10845.1|10842.3|10853.6|10849.7|10844.5|10841.7|174
1652462520000|2022-05-13 17:22:00|10844.7|10841.9|10843.6|10840.8|10845.7|10842.9|10842.8|10840|96
1652462530000|2022-05-13 17:22:10|10843.2|10840.4|10845.6|10842.8|10845.7|10842.9|10842.1|10839.3|48
1652462540000|2022-05-13 17:22:20|10845.1|10842.3|10843.6|10840.8|10849.7|10846.9|10843.6|10840.8|53
1652462550000|2022-05-13 17:22:30|10843.8|10841|10845.7|10842.9|10845.7|10842.9|10842.6|10839.8|46
1652462560000|2022-05-13 17:22:40|10845.6|10842.8|10849.7|10846.9|10849.7|10846.9|10845.1|10842.3|26
1652462570000|2022-05-13 17:22:50|10850.6|10847.8|10855.8|10853|10858.3|10855.5|10850.6|10847.8|144
1652462580000|2022-05-13 17:23:00|10856.7|10853.9|10863.7|10860.9|10863.8|10861|10854.8|10852|40
1652462590000|2022-05-13 17:23:10|10864.3|10861.5|10867.7|10864.9|10868.2|10865.4|10863.4|10860.6|88
1652462600000|2022-05-13 17:23:20|10866.9|10864.1|10862.3|10859.5|10866.9|10864.1|10862.3|10859.5|21
1652462610000|2022-05-13 17:23:30|10862.7|10859.9|10862.7|10859.9|10862.8|10860|10860.3|10857.5|27
1652462620000|2022-05-13 17:23:40|10862.3|10859.5|10863.8|10861|10863.8|10861|10860.8|10858|13
1652462630000|2022-05-13 17:23:50|10863.9|10861.1|10863.7|10860.9|10864.3|10861.5|10862.9|10860.1|25
1652462640000|2022-05-13 17:24:00|10863.3|10860.5|10859.7|10856.9|10863.9|10861.1|10859.7|10856.9|14
1652462650000|2022-05-13 17:24:10|10859.8|10857|10860.5|10857.7|10861.1|10858.3|10857.9|10855.1|52
1652462660000|2022-05-13 17:24:20|10860.6|10857.8|10861.1|10858.3|10862.7|10859.9|10860.5|10857.7|7
1652462670000|2022-05-13 17:24:30|10860.7|10857.9|10860.5|10857.7|10861.5|10858.7|10858.6|10855.8|10
1652462680000|2022-05-13 17:24:40|10859.5|10856.7|10859.6|10856.8|10860.5|10857.7|10859|10856.2|11
1652462690000|2022-05-13 17:24:50|10860.3|10857.5|10858.1|10855.3|10861.6|10858.8|10857.5|10854.7|49
1652462700000|2022-05-13 17:25:00|10858.2|10855.4|10855.6|10852.8|10858.2|10855.4|10853|10850.2|31
1652462710000|2022-05-13 17:25:10|10856.7|10853.9|10856.7|10853.9|10857.6|10854.8|10855.7|10852.9|9
1652462720000|2022-05-13 17:25:20|10857.2|10854.4|10855.7|10852.9|10857.6|10854.8|10855.7|10852.9|13
1652462730000|2022-05-13 17:25:30|10855.8|10853|10854.7|10851.9|10857.6|10854.8|10853.6|10850.8|12
1652462740000|2022-05-13 17:25:40|10855.2|10852.4|10852.1|10849.3|10855.2|10852.4|10852.1|10849.3|24
1652462750000|2022-05-13 17:25:50|10852.2|10849.4|10852.2|10849.4|10852.8|10849.9|10851.6|10848.8|1
1652462760000|2022-05-13 17:26:00|10851.7|10848.9|10851.1|10848.3|10852.6|10849.8|10848.6|10845.8|25
1652462770000|2022-05-13 17:26:10|10850.1|10847.3|10849.7|10846.9|10850.3|10847.5|10847.2|10844.4|14
1652462780000|2022-05-13 17:26:20|10849.6|10846.8|10849.1|10846.3|10851.1|10848.3|10849.1|10846.3|7
1652462790000|2022-05-13 17:26:30|10849|10846.2|10848.1|10845.3|10850.1|10847.3|10847.1|10844.3|12
1652462800000|2022-05-13 17:26:40|10848.5|10845.7|10848.5|10845.7|10848.7|10845.9|10848.5|10845.7|15
1652462810000|2022-05-13 17:26:50|10848.6|10845.8|10847.6|10844.8|10848.7|10845.9|10847|10844.2|13
1652462820000|2022-05-13 17:27:00|10847.5|10844.7|10846.6|10843.8|10848.6|10845.8|10843.1|10840.3|33
1652462830000|2022-05-13 17:27:10|10846.4|10843.6|10845.6|10842.8|10846.7|10843.9|10845.6|10842.8|6
1652462840000|2022-05-13 17:27:20|10846.1|10843.3|10845.1|10842.3|10846.7|10843.9|10845|10842.2|12
1652462850000|2022-05-13 17:27:30|10844.9|10842.1|10841.1|10838.3|10844.9|10842.1|10840.5|10837.7|46
1652462860000|2022-05-13 17:27:40|10840.5|10837.7|10837.5|10834.7|10840.5|10837.7|10832.5|10829.7|87
1652462870000|2022-05-13 17:27:50|10837.6|10834.8|10839.6|10836.8|10839.6|10836.8|10837|10834.2|11
1652462880000|2022-05-13 17:28:00|10839.7|10836.9|10843.2|10840.4|10844.7|10841.9|10839.7|10836.9|140
1652462890000|2022-05-13 17:28:10|10843.4|10840.6|10842.7|10839.9|10845.2|10842.4|10842.7|10839.9|32
1652462900000|2022-05-13 17:28:20|10842.6|10839.8|10844.7|10841.9|10846.7|10843.9|10842.2|10839.4|45
1652462910000|2022-05-13 17:28:30|10846.3|10842.3|10844.2|10841.4|10848.6|10845.8|10842.7|10839.9|56
1652462920000|2022-05-13 17:28:40|10844.7|10841.9|10843.2|10840.4|10844.7|10841.9|10842.2|10839.4|9
1652462930000|2022-05-13 17:28:50|10843.7|10840.9|10843.1|10840.3|10843.7|10840.9|10841.1|10838.3|44
1652462940000|2022-05-13 17:29:00|10843|10840.2|10844.6|10841.8|10844.6|10841.8|10841.1|10838.3|17
1652462950000|2022-05-13 17:29:10|10845.2|10842.4|10844.1|10841.3|10847.5|10844.7|10843.1|10840.3|17
1652462960000|2022-05-13 17:29:20|10844|10841.2|10843.1|10840.3|10844.1|10841.3|10840.1|10837.3|20
1652462970000|2022-05-13 17:29:30|10842.6|10839.8|10842.6|10839.8|10843.6|10840.8|10842.1|10839.3|16
1652462980000|2022-05-13 17:29:40|10843.5|10840.7|10845.1|10842.3|10845.1|10842.3|10842.6|10839.8|105
1652462990000|2022-05-13 17:29:50|10845.2|10842.4|10843.7|10840.9|10846.4|10843.6|10843.2|10840.4|47
1652463000000|2022-05-13 17:30:00|10844.2|10841.4|10841.1|10838.3|10845.2|10842.4|10839.6|10836.8|33
1652463010000|2022-05-13 17:30:10|10842.1|10839.3|10840.6|10837.8|10843.1|10840.3|10839.1|10836.3|24
1652463020000|2022-05-13 17:30:20|10840.7|10837.9|10843.1|10840.3|10843.2|10840.4|10840.7|10837.9|10
1652463030000|2022-05-13 17:30:30|10842.9|10840.1|10846.8|10844|10846.9|10844.1|10842.1|10839.3|184
1652463040000|2022-05-13 17:30:40|10846.7|10843.9|10845.4|10842.6|10846.7|10843.9|10844.8|10841.9|9
1652463050000|2022-05-13 17:30:50|10844.9|10842.1|10846.9|10844.1|10846.9|10844.1|10844.9|10842.1|15
1652463060000|2022-05-13 17:31:00|10847.3|10844.5|10845.2|10842.4|10847.3|10844.5|10843.3|10840.5|93
1652463070000|2022-05-13 17:31:10|10844.7|10841.9|10837.7|10834.9|10845.8|10843|10837.7|10834.9|22
1652463080000|2022-05-13 17:31:20|10836.8|10834|10835.7|10832.9|10836.8|10834|10834.7|10831.9|29
1652463090000|2022-05-13 17:31:30|10835.6|10832.8|10837.2|10834.4|10838.2|10835.4|10832.7|10829.9|30
1652463100000|2022-05-13 17:31:40|10837.6|10834.8|10838.6|10835.8|10838.6|10835.8|10837.2|10834.4|6
1652463110000|2022-05-13 17:31:50|10838.7|10835.9|10834.7|10831.9|10838.7|10835.9|10834.7|10831.9|25
1652463120000|2022-05-13 17:32:00|10834.6|10831.8|10836.2|10833.4|10836.7|10833.9|10834.2|10831.4|16
1652463130000|2022-05-13 17:32:10|10835.4|10832.6|10832.6|10829.8|10835.7|10832.6|10832.2|10829.4|78
1652463140000|2022-05-13 17:32:20|10832.2|10829.4|10831.1|10828.3|10834.1|10831.3|10829.6|10826.8|88
1652463150000|2022-05-13 17:32:30|10830.6|10827.8|10823.5|10820.7|10831.6|10828.7|10823.5|10820.7|164
1652463160000|2022-05-13 17:32:40|10824.1|10821.3|10823.1|10820.3|10826.1|10823.3|10822.6|10819.8|146
1652463170000|2022-05-13 17:32:50|10823.6|10820.8|10824.9|10822.1|10826.4|10823.6|10821.4|10818.6|147
1652463180000|2022-05-13 17:33:00|10823.9|10821.1|10829.9|10827.1|10830.9|10828.1|10823.4|10820.6|285
1652463190000|2022-05-13 17:33:10|10829.4|10826.6|10828.3|10825.5|10830.4|10827.6|10827.3|10824.5|59
1652463200000|2022-05-13 17:33:20|10828.4|10825.6|10830.9|10828.1|10832.3|10829.5|10828.3|10825.5|38
1652463210000|2022-05-13 17:33:30|10831.1|10828.3|10832.4|10829.6|10833|10829.6|10831.1|10828.3|29
1652463220000|2022-05-13 17:33:40|10831.3|10828.5|10829.4|10826.6|10831.5|10828.7|10828.8|10826|20
1652463230000|2022-05-13 17:33:50|10829|10826.2|10827.9|10825.1|10830.4|10827.6|10827.5|10824.7|25
1652463240000|2022-05-13 17:34:00|10828|10825.2|10830.3|10827.5|10830.4|10827.6|10828|10825.2|9
1652463250000|2022-05-13 17:34:10|10830.4|10827.6|10829.9|10827.1|10834.3|10831.5|10829.4|10826.6|53
1652463260000|2022-05-13 17:34:20|10829.8|10827|10830.9|10828.1|10831.9|10829.1|10829.4|10826.6|9
1652463270000|2022-05-13 17:34:30|10830.5|10827.7|10832.4|10829.6|10832.9|10830.1|10830.2|10827.4|16
1652463280000|2022-05-13 17:34:40|10832.5|10829.7|10830.9|10828.1|10834.9|10832.1|10830.5|10827.7|26
1652463290000|2022-05-13 17:34:50|10830.8|10828|10830.9|10828.1|10831.4|10828.6|10830.4|10827.6|3
1652463300000|2022-05-13 17:35:00|10831.5|10828.7|10830.9|10828.1|10833.4|10830.6|10830.8|10828|28
1652463310000|2022-05-13 17:35:10|10831.3|10828.5|10830.4|10827.6|10832.4|10829.6|10830.3|10827.5|16
1652463320000|2022-05-13 17:35:20|10830.5|10827.7|10832.4|10829.6|10833|10830.2|10830.3|10827.5|33
1652463330000|2022-05-13 17:35:30|10833|10830.2|10835.4|10832.6|10836.4|10833.6|10832.4|10829.6|28
1652463340000|2022-05-13 17:35:40|10836|10833.2|10831.9|10829.1|10836.4|10833.6|10830.9|10828.1|31
1652463350000|2022-05-13 17:35:50|10832.4|10829.6|10831.3|10828.5|10834|10831.2|10828.4|10825.6|41
1652463360000|2022-05-13 17:36:00|10831.4|10828.6|10832.4|10829.6|10833.9|10831.1|10830.9|10828.1|16
1652463370000|2022-05-13 17:36:10|10832.5|10829.7|10826.3|10823.5|10832.8|10830|10825.5|10822.7|45
1652463380000|2022-05-13 17:36:20|10825.4|10822.6|10824.8|10822|10825.9|10823.1|10822.8|10820|43
1652463390000|2022-05-13 17:36:30|10824.4|10821.6|10830.3|10827.5|10830.3|10827.5|10824.4|10821.6|101
1652463400000|2022-05-13 17:36:40|10830.4|10827.6|10828.3|10825.5|10830.4|10827.6|10827.9|10825.1|21
1652463410000|2022-05-13 17:36:50|10828.4|10825.6|10828.4|10825.6|10830.3|10827.5|10828.3|10825.5|12
1652463420000|2022-05-13 17:37:00|10829.4|10826.6|10830.4|10827.6|10833.9|10831.1|10829.4|10826.6|61
1652463430000|2022-05-13 17:37:10|10830.3|10827.5|10831.4|10828.6|10833.2|10830|10829.9|10825.2|31
1652463440000|2022-05-13 17:37:20|10831.8|10829|10839|10836.2|10839.5|10836.7|10831.8|10829|35
1652463450000|2022-05-13 17:37:30|10838.5|10835.7|10838.6|10835.8|10841.5|10838.7|10838|10835.2|35
1652463460000|2022-05-13 17:37:40|10839.1|10835.1|10837.1|10834.3|10839.1|10835.8|10835.5|10832.7|51
1652463470000|2022-05-13 17:37:50|10836.9|10834.1|10832.4|10829.6|10837.4|10834.6|10832.3|10829.5|89
1652463480000|2022-05-13 17:38:00|10832.3|10829.5|10831.4|10828.6|10833.9|10831.1|10831.4|10828.6|27
1652463490000|2022-05-13 17:38:10|10831.9|10829.1|10832.3|10829.5|10834.3|10831.5|10829.9|10827.1|137
1652463500000|2022-05-13 17:38:20|10831.9|10829.1|10834.3|10831.5|10835.4|10832.6|10831.3|10828.5|40
1652463510000|2022-05-13 17:38:30|10834.4|10831.6|10834.4|10831.6|10834.4|10831.6|10832.4|10829.6|11
1652463520000|2022-05-13 17:38:40|10834.3|10831.5|10833.9|10831.1|10834.4|10831.6|10832.4|10829.6|8
1652463530000|2022-05-13 17:38:50|10833.8|10831|10833.4|10830.6|10834.3|10831.5|10833.3|10830.5|6
1652463540000|2022-05-13 17:39:00|10834.3|10831.5|10832.3|10829.5|10835.3|10832.5|10831.2|10828.4|47
1652463550000|2022-05-13 17:39:10|10832.4|10829.6|10831.8|10829|10833.3|10830.5|10831.8|10829|27
1652463560000|2022-05-13 17:39:20|10833.3|10830.5|10832.3|10829.5|10833.3|10830.5|10831.8|10829|5
1652463570000|2022-05-13 17:39:30|10832.2|10829.4|10835.8|10833|10836.3|10833.5|10831.8|10829|26
1652463580000|2022-05-13 17:39:40|10836.3|10833.5|10837.2|10834.4|10837.8|10835|10835.3|10832.5|61
1652463590000|2022-05-13 17:39:50|10837.3|10834.5|10838.3|10835.5|10838.3|10835.5|10836.7|10833.9|10
1652463600000|2022-05-13 17:40:00|10838.4|10835.6|10837.2|10834.4|10839.3|10836.5|10836.3|10833.5|22
1652463610000|2022-05-13 17:40:10|10837.3|10834.5|10839.3|10836.5|10839.3|10836.5|10835.7|10832.9|29
1652463620000|2022-05-13 17:40:20|10838.3|10835.5|10837.3|10834.5|10838.8|10836|10835.2|10832.4|23
1652463630000|2022-05-13 17:40:30|10837.8|10835|10843.3|10840.5|10843.3|10840.5|10837.8|10835|54
1652463640000|2022-05-13 17:40:40|10843.2|10840.4|10844.8|10842|10851.5|10847.7|10841.8|10839|195
1652463650000|2022-05-13 17:40:50|10844.4|10841.6|10836.8|10834|10844.4|10841.6|10836.8|10834|43
1652463660000|2022-05-13 17:41:00|10837.3|10834.5|10838.3|10835.5|10840.3|10837.5|10836.8|10834|22
1652463670000|2022-05-13 17:41:10|10837.8|10835|10840.3|10837.5|10841.3|10838.5|10837.4|10834.6|19
1652463680000|2022-05-13 17:41:20|10839.3|10836.5|10840.4|10837.6|10841.4|10838.6|10838.8|10836|20
1652463690000|2022-05-13 17:41:30|10840.3|10837.5|10840.4|10837.6|10842.3|10839.5|10839.3|10836.5|6
1652463700000|2022-05-13 17:41:40|10841.3|10838.5|10842.3|10839.5|10845.3|10842.5|10841.3|10838.5|49
1652463710000|2022-05-13 17:41:50|10842.4|10839.6|10842.8|10840|10844.4|10841.6|10841.8|10839|9
1652463720000|2022-05-13 17:42:00|10842.4|10839.6|10846.3|10843.5|10846.4|10843.6|10842.3|10839.5|30
1652463730000|2022-05-13 17:42:10|10845.4|10842.6|10843.4|10840.6|10845.9|10842.6|10841.8|10839|18
1652463740000|2022-05-13 17:42:20|10843.8|10841|10846|10843.2|10848.4|10844.8|10843.3|10840.4|93
1652463750000|2022-05-13 17:42:30|10846.5|10843.7|10847.4|10844.6|10848.6|10845.8|10846.5|10843.7|25
1652463760000|2022-05-13 17:42:40|10846.8|10844|10844.4|10841.6|10846.8|10844|10843|10840.2|25
1652463770000|2022-05-13 17:42:50|10844.9|10842.1|10845.4|10842.6|10845.5|10842.7|10843.4|10840.6|5
1652463780000|2022-05-13 17:43:00|10844.4|10841.6|10844.3|10841.5|10845.4|10842.6|10843.7|10840.9|74
1652463790000|2022-05-13 17:43:10|10844.2|10841.4|10846.4|10843.6|10848.4|10845.6|10844.2|10841.4|22
1652463800000|2022-05-13 17:43:20|10847.2|10844.4|10845.4|10842.6|10847.2|10844.4|10844.3|10841.5|12
1652463810000|2022-05-13 17:43:30|10845.5|10842.7|10847.4|10844.6|10847.4|10844.6|10845.2|10842.1|36
1652463820000|2022-05-13 17:43:40|10847.3|10844.5|10847.8|10845|10848.9|10846.1|10847.3|10844.5|13
1652463830000|2022-05-13 17:43:50|10847.4|10844.6|10843.7|10840.9|10847.4|10844.6|10843.7|10840.9|17
1652463840000|2022-05-13 17:44:00|10844.2|10841.4|10841.2|10838.4|10845.3|10842.5|10839.2|10836.4|57
1652463850000|2022-05-13 17:44:10|10841.1|10838.3|10842.4|10839.6|10842.4|10839.6|10839.3|10836.5|242
1652463860000|2022-05-13 17:44:20|10841.5|10838.7|10837.4|10834.6|10841.5|10838.7|10836.9|10834.1|29
1652463870000|2022-05-13 17:44:30|10837.6|10834.8|10837.5|10834.7|10840.4|10837.6|10837.4|10834.6|15
1652463880000|2022-05-13 17:44:40|10837.4|10834.6|10832.4|10829.6|10838.4|10835.6|10830.9|10828.1|89
1652463890000|2022-05-13 17:44:50|10831.9|10829.1|10829.4|10826.6|10834.4|10831.6|10829.2|10826.4|91
1652463900000|2022-05-13 17:45:00|10829.9|10827.1|10835.2|10832.4|10836.3|10833.5|10829.4|10826.6|53
1652463910000|2022-05-13 17:45:10|10835.4|10832.6|10833.2|10830.4|10835.4|10832.6|10833.2|10830.4|19
1652463920000|2022-05-13 17:45:20|10833.3|10830.5|10840.3|10837.5|10840.3|10837.5|10832.2|10829.4|30
1652463930000|2022-05-13 17:45:30|10839.3|10836.5|10836.3|10833.5|10840.2|10837.4|10836.3|10833.5|36
1652463940000|2022-05-13 17:45:40|10836.8|10834|10836.4|10833.6|10837.4|10834.6|10835.2|10832.4|12
1652463950000|2022-05-13 17:45:50|10836.2|10833.4|10831.2|10828.4|10836.2|10833.4|10831.2|10828.4|29
1652463960000|2022-05-13 17:46:00|10831.4|10828.6|10834.8|10832|10835.2|10832.4|10831.2|10828.4|47
1652463970000|2022-05-13 17:46:10|10834.7|10831.9|10838.3|10835.5|10838.3|10835.5|10833.2|10830.4|15
1652463980000|2022-05-13 17:46:20|10838.4|10835.6|10835.8|10833|10839.2|10836.4|10834.7|10831.9|45
1652463990000|2022-05-13 17:46:30|10836.2|10833.4|10836.4|10833.6|10837.8|10835|10835.4|10832.6|11
1652464000000|2022-05-13 17:46:40|10836.5|10833.7|10839.4|10836.6|10840.9|10838.1|10836.4|10833.6|65
1652464010000|2022-05-13 17:46:50|10839.5|10836.7|10836.4|10833.6|10840.4|10837.6|10835.4|10832.6|17
1652464020000|2022-05-13 17:47:00|10836.6|10833.8|10839|10836.2|10840.4|10837.6|10836.6|10833.8|11
1652464030000|2022-05-13 17:47:10|10840.4|10837.6|10842.4|10839.6|10843.4|10840.6|10839.5|10836.7|9
1652464040000|2022-05-13 17:47:20|10841.5|10838.7|10844.6|10841.8|10845|10842.2|10841.5|10838.7|14
1652464050000|2022-05-13 17:47:30|10845.4|10842.6|10844.4|10841.6|10845.8|10843|10843.5|10840.7|20
1652464060000|2022-05-13 17:47:40|10844|10841.2|10844.9|10842.1|10845.4|10842.6|10842.5|10839.7|14
1652464070000|2022-05-13 17:47:50|10845|10842.2|10847.6|10844.8|10850|10847.2|10845|10842.2|24
1652464080000|2022-05-13 17:48:00|10848|10845.2|10847.4|10844.6|10849|10846.2|10846|10843.2|15
1652464090000|2022-05-13 17:48:10|10847.3|10844.5|10853.5|10850.7|10854.5|10851.7|10846.6|10843.8|39
1652464100000|2022-05-13 17:48:20|10853.6|10850.8|10852.1|10849.3|10856.3|10853.2|10849.5|10846.7|167
1652464110000|2022-05-13 17:48:30|10851.9|10849.1|10849.5|10846.7|10854.2|10849.7|10847.3|10844.5|209
1652464120000|2022-05-13 17:48:40|10849.9|10847.1|10850.5|10847.7|10852.4|10849.6|10849.5|10846.7|38
1652464130000|2022-05-13 17:48:50|10850.4|10847.6|10849.5|10846.7|10851.4|10848.6|10849.5|10846.7|10
1652464140000|2022-05-13 17:49:00|10849.6|10846.8|10849.5|10846.7|10851.4|10848.6|10848.6|10845.8|15
1652464150000|2022-05-13 17:49:10|10849.4|10846.6|10850.5|10847.7|10850.5|10847.7|10846|10843.2|17
1652464160000|2022-05-13 17:49:20|10850.6|10847.8|10855|10852.2|10855.1|10852.3|10850.5|10847.7|20
1652464170000|2022-05-13 17:49:30|10854.5|10851.7|10853.5|10850.7|10854.6|10851.8|10851.5|10848.7|26
1652464180000|2022-05-13 17:49:40|10854.4|10851.6|10853.4|10850.6|10858|10855.2|10853.4|10850.6|37
1652464190000|2022-05-13 17:49:50|10852.6|10849.8|10853.9|10851.1|10854.6|10851.8|10852.6|10849.8|12
1652464200000|2022-05-13 17:50:00|10853.5|10850.7|10854.4|10851.6|10857.5|10854.7|10853.4|10850.6|19
1652464210000|2022-05-13 17:50:10|10854.9|10852.1|10853.5|10850.7|10856.5|10853.7|10852.4|10849.6|23
1652464220000|2022-05-13 17:50:20|10853.4|10850.6|10853.9|10851.1|10854.9|10852.1|10851.9|10849.1|30
1652464230000|2022-05-13 17:50:30|10852.9|10850.1|10855.5|10852.7|10855.5|10852.7|10852.9|10850.1|36
1652464240000|2022-05-13 17:50:40|10856.6|10853.8|10856.4|10853.6|10857.6|10854.8|10855.5|10852.7|23
1652464250000|2022-05-13 17:50:50|10856.5|10853.7|10856.4|10853.6|10858.5|10855.7|10856|10853.2|22
1652464260000|2022-05-13 17:51:00|10856.5|10853.7|10853.5|10850.7|10857.5|10854.7|10851|10848.2|27
1652464270000|2022-05-13 17:51:10|10853.4|10850.6|10853.4|10850.6|10853.4|10850.6|10851.3|10848.5|38
1652464280000|2022-05-13 17:51:20|10854.4|10851.6|10855.4|10852.6|10856.4|10853.6|10853.3|10850.5|21
1652464290000|2022-05-13 17:51:30|10855.6|10852.8|10853.5|10850.7|10856|10853.2|10852.6|10849.8|4
1652464300000|2022-05-13 17:51:40|10854.5|10851.7|10855.4|10852.6|10855.6|10852.8|10854.4|10851.6|8
1652464310000|2022-05-13 17:51:50|10854.5|10851.7|10857|10854.2|10857.6|10854.8|10854.5|10851.7|42
1652464320000|2022-05-13 17:52:00|10857.1|10854.3|10855.4|10852.6|10857.5|10854.7|10854.1|10851.3|32
1652464330000|2022-05-13 17:52:10|10854.6|10851.8|10857.6|10854.8|10858|10855.2|10854.1|10851.3|29
1652464340000|2022-05-13 17:52:20|10857.5|10854.7|10855.5|10852.7|10857.5|10854.7|10853.1|10850.3|112
1652464350000|2022-05-13 17:52:30|10855|10852.2|10862.6|10859.8|10864.5|10861.7|10854.6|10851.8|136
1652464360000|2022-05-13 17:52:40|10861.7|10858.9|10861.6|10858.8|10865.1|10862.3|10861.1|10858.3|85
1652464370000|2022-05-13 17:52:50|10862.1|10859.3|10863.6|10860.8|10865.1|10862.3|10862.1|10859.3|32
1652464380000|2022-05-13 17:53:00|10862.6|10859.8|10863.1|10860.3|10863.6|10860.8|10862|10859.2|53
1652464390000|2022-05-13 17:53:10|10862.1|10859.3|10864.1|10861.3|10864.6|10861.8|10862.1|10859.3|36
1652464400000|2022-05-13 17:53:20|10863.6|10860.8|10864.7|10861.9|10865.6|10862.8|10863.6|10860.8|19
1652464410000|2022-05-13 17:53:30|10864.6|10861.8|10868.6|10865.8|10868.6|10865.8|10864.6|10861.8|33
1652464420000|2022-05-13 17:53:40|10868.7|10865.9|10867.7|10864.9|10869.7|10866.9|10867.6|10864.8|28
1652464430000|2022-05-13 17:53:50|10867.2|10864.4|10866.6|10863.8|10867.2|10864.4|10863.7|10860.9|96
1652464440000|2022-05-13 17:54:00|10866.2|10863.4|10867.7|10864.9|10868.2|10865.4|10866.1|10863.3|28
1652464450000|2022-05-13 17:54:10|10867.6|10864.8|10871.6|10868.8|10873.6|10870.8|10867.6|10864.8|84
1652464460000|2022-05-13 17:54:20|10871.5|10868.7|10871.7|10868.9|10872.8|10870|10869.6|10866.8|40
1652464470000|2022-05-13 17:54:30|10873.2|10869.2|10875.5|10872.7|10875.6|10872.8|10872.1|10869.2|26
1652464480000|2022-05-13 17:54:40|10874.6|10871.8|10871.6|10868.8|10874.6|10871.8|10868.7|10865.9|33
1652464490000|2022-05-13 17:54:50|10871.5|10868.7|10873.6|10870.8|10875.7|10872.9|10870.7|10867.9|33
1652464500000|2022-05-13 17:55:00|10873.5|10870.7|10873.6|10870.8|10875.5|10872.7|10872.1|10869.3|36
1652464510000|2022-05-13 17:55:10|10873.5|10870.7|10872.6|10869.8|10873.7|10870.9|10869.6|10866.8|19
1652464520000|2022-05-13 17:55:20|10872.5|10869.7|10870.6|10867.8|10872.6|10869.8|10870.1|10867.3|28
1652464530000|2022-05-13 17:55:30|10870.7|10867.9|10872.7|10869.9|10872.7|10869.9|10870.5|10867.7|14
1652464540000|2022-05-13 17:55:40|10872.6|10869.8|10870.6|10867.8|10874.1|10871.3|10870.6|10867.8|17
1652464550000|2022-05-13 17:55:50|10870.5|10867.7|10867.5|10864.7|10870.5|10867.7|10865.5|10862.7|96
1652464560000|2022-05-13 17:56:00|10866.6|10863.8|10865|10862.2|10867.2|10864.4|10864.5|10861.7|20
1652464570000|2022-05-13 17:56:10|10864.5|10861.7|10859.6|10856.8|10865.7|10862.9|10858.6|10855.8|83
1652464580000|2022-05-13 17:56:20|10860|10857.2|10863.5|10860.7|10864.5|10861.7|10858.6|10855.8|67
1652464590000|2022-05-13 17:56:30|10863|10860.2|10858.1|10855.3|10864.5|10861.7|10858|10855.2|20
1652464600000|2022-05-13 17:56:40|10858.5|10855.7|10854.5|10851.7|10858.6|10855.8|10854.5|10851.7|26
1652464610000|2022-05-13 17:56:50|10855.5|10852.7|10856.6|10853.8|10858.6|10855.8|10854.1|10851.3|48
1652464620000|2022-05-13 17:57:00|10857.7|10854.9|10858.6|10855.8|10859.5|10856.7|10857.1|10854.3|17
1652464630000|2022-05-13 17:57:10|10858.5|10855.7|10859.5|10856.7|10861.6|10858.8|10858.1|10855.3|12
1652464640000|2022-05-13 17:57:20|10859.4|10856.6|10856.6|10853.8|10859.5|10856.7|10856.1|10853.3|13
1652464650000|2022-05-13 17:57:30|10856.5|10853.7|10857.5|10854.7|10859.5|10856.7|10855.6|10852.8|36
1652464660000|2022-05-13 17:57:40|10857.4|10854.6|10856|10853.2|10858.6|10855.8|10856|10853.2|16
1652464670000|2022-05-13 17:57:50|10856.1|10853.3|10853.6|10850.8|10856.8|10853.7|10849|10846.2|96
1652464680000|2022-05-13 17:58:00|10853.7|10850.9|10855.5|10852.7|10860|10857.2|10852.6|10849.8|44
1652464690000|2022-05-13 17:58:10|10855.1|10852.3|10852.6|10849.8|10855.1|10852.3|10850.4|10847.6|74
1652464700000|2022-05-13 17:58:20|10852.7|10849.9|10852.6|10849.8|10855.4|10852.6|10852.5|10849.7|16
1652464710000|2022-05-13 17:58:30|10852.7|10849.9|10854.1|10851.3|10854.7|10851.9|10852.7|10849.9|8
1652464720000|2022-05-13 17:58:40|10854.5|10851.7|10856.5|10853.7|10858.1|10855.3|10854.5|10851.7|15
1652464730000|2022-05-13 17:58:50|10856.7|10853.9|10858.7|10855.9|10860.1|10857.3|10856.7|10853.9|11
1652464740000|2022-05-13 17:59:00|10858.5|10855.7|10858.5|10855.7|10859.9|10857.1|10857.6|10854.8|13
1652464750000|2022-05-13 17:59:10|10860.1|10857.3|10859.5|10856.7|10861.6|10858.8|10858.5|10855.7|18
1652464760000|2022-05-13 17:59:20|10860.5|10857.7|10858.5|10855.7|10860.5|10857.7|10857.7|10854.9|28
1652464770000|2022-05-13 17:59:30|10858.6|10855.8|10859.5|10856.7|10859.5|10856.7|10857|10854.2|22
1652464780000|2022-05-13 17:59:40|10860|10857.2|10861.5|10858.7|10862.5|10859.7|10859.1|10856.3|22
1652464790000|2022-05-13 17:59:50|10861.6|10858.8|10862.5|10859.7|10863.6|10860.8|10860.5|10857.7|31
1652464800000|2022-05-13 18:00:00|10862.6|10859.8|10857.5|10854.7|10862.8|10860|10857|10854.2|30
1652464810000|2022-05-13 18:00:10|10857.4|10854.6|10855.5|10852.7|10858.5|10855.7|10852.7|10849.9|44
1652464820000|2022-05-13 18:00:20|10856|10853.2|10857.5|10854.7|10859.5|10856.7|10855.6|10852.8|19
1652464830000|2022-05-13 18:00:30|10858|10855.2|10858.5|10855.7|10860|10857.2|10857.6|10854.8|24
1652464840000|2022-05-13 18:00:40|10858.1|10855.3|10853.6|10850.8|10858.6|10855.8|10852.5|10849.7|31
1652464850000|2022-05-13 18:00:50|10852.5|10849.7|10856.5|10853.7|10856.6|10853.8|10852.5|10849.7|9
1652464860000|2022-05-13 18:01:00|10857.2|10853.2|10858.1|10855.3|10858.1|10855.3|10855.6|10852.8|36
1652464870000|2022-05-13 18:01:10|10858.6|10855.8|10856.5|10853.7|10860.5|10857.7|10854.5|10851.7|57
1652464880000|2022-05-13 18:01:20|10856.3|10853.5|10856.2|10853.4|10857.7|10854.9|10854.5|10851.7|72
1652464890000|2022-05-13 18:01:30|10857|10854.2|10859.6|10856.8|10859.7|10856.9|10855.6|10852.8|29
1652464900000|2022-05-13 18:01:40|10860.7|10857.9|10857.6|10854.8|10861.7|10858.9|10857.6|10854.8|35
1652464910000|2022-05-13 18:01:50|10857.7|10854.9|10859.6|10856.8|10860.8|10858|10857.7|10854.9|30
1652464920000|2022-05-13 18:02:00|10859.7|10856.9|10865.7|10862.9|10865.7|10862.9|10856.4|10853.6|260
1652464930000|2022-05-13 18:02:10|10865.8|10863|10862.7|10859.9|10865.8|10863|10861.7|10858.9|52
1652464940000|2022-05-13 18:02:20|10863.7|10860.9|10862.7|10859.9|10863.7|10860.9|10860.6|10857.8|33
1652464950000|2022-05-13 18:02:30|10862.5|10859.7|10855.7|10852.9|10863.2|10859.9|10855.7|10852.9|25
1652464960000|2022-05-13 18:02:40|10855.6|10852.8|10856.6|10853.8|10857.7|10854.9|10854.2|10851.4|17
1652464970000|2022-05-13 18:02:50|10856.7|10853.9|10858.2|10855.4|10858.7|10855.9|10855.2|10852.4|22
1652464980000|2022-05-13 18:03:00|10858.3|10855.5|10860.7|10857.9|10862.8|10860|10858.3|10855.5|54
1652464990000|2022-05-13 18:03:10|10860.3|10857.5|10860.9|10858.1|10860.9|10858.1|10858.9|10856.1|22
1652465000000|2022-05-13 18:03:20|10861.3|10858.5|10858.4|10855.6|10861.8|10859|10858.4|10855.6|13
1652465010000|2022-05-13 18:03:30|10859.3|10856.5|10856.4|10853.6|10859.3|10856.5|10854.8|10852|17
1652465020000|2022-05-13 18:03:40|10856.2|10853.4|10851.3|10848.5|10857.9|10855.1|10850.9|10848.1|37
1652465030000|2022-05-13 18:03:50|10851.7|10848.9|10853.9|10851.1|10854.8|10852|10851.7|10848.9|22
1652465040000|2022-05-13 18:04:00|10853.8|10851|10847.7|10844.9|10853.9|10851.1|10846.8|10844|51
1652465050000|2022-05-13 18:04:10|10847.6|10844.8|10846.2|10843.4|10848.8|10846|10846.2|10843.4|40
1652465060000|2022-05-13 18:04:20|10845.7|10842.9|10844.5|10841.7|10846.7|10843.9|10840.1|10837.3|124
1652465070000|2022-05-13 18:04:30|10844.6|10841.8|10849.1|10846.3|10853.1|10850.3|10844.1|10841.3|66
1652465080000|2022-05-13 18:04:40|10848.6|10845.8|10853.3|10850.5|10853.8|10851|10847.7|10844.9|43
1652465090000|2022-05-13 18:04:50|10852.8|10850|10856.8|10854|10859.8|10857|10851.8|10849|27
1652465100000|2022-05-13 18:05:00|10857.3|10854.5|10853.3|10850.5|10859.8|10857|10853.3|10850.5|71
1652465110000|2022-05-13 18:05:10|10853.2|10850.4|10849.7|10846.9|10853.3|10850.5|10849.7|10846.9|35
1652465120000|2022-05-13 18:05:20|10849.6|10846.8|10849.7|10846.9|10849.7|10846.9|10847.7|10844.9|82
1652465130000|2022-05-13 18:05:30|10848.8|10846|10849.7|10846.9|10850.8|10848|10848.8|10846|13
1652465140000|2022-05-13 18:05:40|10849.6|10846.8|10849.6|10846.8|10850.2|10847.4|10849.1|10846.3|10
1652465150000|2022-05-13 18:05:50|10849.7|10846.9|10852.7|10849.9|10853.1|10850.3|10849.6|10846.8|19
1652465160000|2022-05-13 18:06:00|10852.8|10850|10852.7|10849.9|10854.2|10851.4|10851.2|10848.4|27
1652465170000|2022-05-13 18:06:10|10852.8|10850|10851.1|10848.3|10857.2|10854.4|10851.1|10848.2|40
1652465180000|2022-05-13 18:06:20|10851.5|10848.7|10855.6|10852.8|10856.5|10853.7|10851.5|10848.7|7
1652465190000|2022-05-13 18:06:30|10855.1|10852.3|10857.6|10854.8|10857.6|10854.8|10853.7|10850.8|50
1652465200000|2022-05-13 18:06:40|10857.8|10855|10857.7|10854.9|10859.6|10856.8|10856.7|10853.9|20
1652465210000|2022-05-13 18:06:50|10857.2|10854.4|10854.9|10852.1|10859.4|10856.4|10851.9|10849|243
1652465220000|2022-05-13 18:07:00|10854.5|10851.7|10853.4|10850.6|10856.4|10853.6|10852.5|10849.7|28
1652465230000|2022-05-13 18:07:10|10854|10851.2|10850.4|10847.6|10854|10851.2|10849.4|10846.6|22
1652465240000|2022-05-13 18:07:20|10849.3|10846.5|10851.3|10848.5|10852.3|10849.5|10849.2|10846.4|55
1652465250000|2022-05-13 18:07:30|10851.4|10848.6|10851.3|10848.5|10853.8|10851|10851.3|10848.5|18
1652465260000|2022-05-13 18:07:40|10851.4|10848.6|10850.2|10847.4|10852.2|10849.4|10849.3|10846.5|19
1652465270000|2022-05-13 18:07:50|10851.3|10848.5|10849.2|10846.4|10852.2|10849.4|10849.2|10846.4|9
1652465280000|2022-05-13 18:08:00|10848.2|10845.4|10848.3|10845.5|10849.2|10846.4|10845.2|10842.4|27
1652465290000|2022-05-13 18:08:10|10849.2|10846.4|10847.7|10844.9|10850.3|10847.5|10847.2|10844.4|34
1652465300000|2022-05-13 18:08:20|10847.3|10844.5|10850.3|10847.5|10851.3|10848.5|10847.2|10844.4|15
1652465310000|2022-05-13 18:08:30|10850.7|10847.9|10848.7|10845.9|10850.8|10848|10847.8|10845|13
1652465320000|2022-05-13 18:08:40|10848.8|10846|10842.1|10839.3|10849.3|10846.5|10841.1|10838.3|118
1652465330000|2022-05-13 18:08:50|10841.6|10838.8|10841|10838.2|10842.1|10839.3|10839.6|10836.8|44
1652465340000|2022-05-13 18:09:00|10841.1|10838.3|10845.1|10842.3|10845.6|10842.8|10841.1|10838.3|34
1652465350000|2022-05-13 18:09:10|10845.6|10842.8|10845.5|10842.7|10846.1|10843.3|10841.1|10837.5|114
1652465360000|2022-05-13 18:09:20|10845.1|10842.3|10845|10842.2|10847.1|10844.3|10842.1|10839.3|30
1652465370000|2022-05-13 18:09:30|10844.5|10841.7|10847.1|10844.3|10847.6|10844.8|10844.5|10841.7|13
1652465380000|2022-05-13 18:09:40|10847|10844.2|10845|10842.2|10848|10845.2|10843.5|10840.7|140
1652465390000|2022-05-13 18:09:50|10845.5|10842.7|10847.1|10844.3|10847.6|10844.7|10845|10842.2|21
1652465400000|2022-05-13 18:10:00|10848|10845.2|10841.5|10838.7|10848|10845.2|10841|10838.2|56
1652465410000|2022-05-13 18:10:10|10842|10839.2|10837.5|10834.7|10844.5|10841.7|10837.5|10834.7|63
1652465420000|2022-05-13 18:10:20|10838.1|10835.3|10842.5|10839.7|10842.5|10839.7|10838.1|10835.3|29
1652465430000|2022-05-13 18:10:30|10842|10839.2|10842|10839.2|10843|10840.2|10841|10838.2|19
1652465440000|2022-05-13 18:10:40|10841.5|10838.7|10840|10837.2|10841.5|10838.7|10838.5|10835.7|12
1652465450000|2022-05-13 18:10:50|10839.9|10837.1|10842.1|10839.3|10842.1|10839.3|10837.5|10834.7|31
1652465460000|2022-05-13 18:11:00|10843|10840.2|10847.5|10844.7|10848|10845.2|10841|10838.2|62
1652465470000|2022-05-13 18:11:10|10847|10844.2|10847|10844.2|10848|10845.2|10845|10842.2|46
1652465480000|2022-05-13 18:11:20|10846.9|10844.1|10841|10838.2|10846.9|10844.1|10837.5|10834.7|55
1652465490000|2022-05-13 18:11:30|10840.9|10838.1|10845|10842.2|10847|10844.2|10840|10837.2|22
1652465500000|2022-05-13 18:11:40|10845.5|10842.7|10842.1|10839.3|10846.6|10843.8|10842.1|10839.3|33
1652465510000|2022-05-13 18:11:50|10842.5|10839.7|10844.1|10841.3|10844.5|10841.7|10842|10839.2|19
1652465520000|2022-05-13 18:12:00|10844.5|10841.7|10841|10838.2|10844.9|10842.1|10840.5|10837.7|55
1652465530000|2022-05-13 18:12:10|10840.5|10837.7|10842|10839.2|10843|10840.2|10838|10835.2|53
1652465540000|2022-05-13 18:12:20|10841.1|10838.3|10838|10835.2|10842.1|10839.3|10837|10834.2|24
1652465550000|2022-05-13 18:12:30|10838.1|10835.3|10836.1|10833.3|10838.1|10835.3|10835.1|10832.3|28
1652465560000|2022-05-13 18:12:40|10836.2|10833.4|10831.4|10828.6|10837.1|10834.3|10830.9|10828.1|110
1652465570000|2022-05-13 18:12:50|10831.3|10828.5|10830.9|10828.1|10833.1|10829.1|10826.8|10824|148
1652465580000|2022-05-13 18:13:00|10831|10828.2|10839.4|10836.6|10839.4|10836.6|10830.9|10828.1|71
1652465590000|2022-05-13 18:13:10|10838.9|10836.1|10835.4|10832.6|10841.4|10838.6|10834.9|10832.1|69
1652465600000|2022-05-13 18:13:20|10834.9|10832.1|10834.9|10832.1|10835.9|10833.1|10832.8|10830|24
1652465610000|2022-05-13 18:13:30|10835.4|10832.6|10832.9|10830.1|10835.4|10832.6|10831.4|10828.6|30
1652465620000|2022-05-13 18:13:40|10832.4|10829.6|10832.9|10830.1|10833.9|10831.1|10830.8|10828|23
1652465630000|2022-05-13 18:13:50|10831.9|10829.1|10829.9|10827.1|10832.9|10830.1|10829.9|10827.1|15
1652465640000|2022-05-13 18:14:00|10829.4|10826.6|10830.4|10827.6|10833.4|10830.6|10829.4|10826.6|36
1652465650000|2022-05-13 18:14:10|10831.4|10828.6|10840.9|10838.1|10843.9|10841.1|10831.4|10828.6|102
1652465660000|2022-05-13 18:14:20|10841.9|10839.1|10847.1|10844.3|10848.6|10845.8|10841.9|10839.1|309
1652465670000|2022-05-13 18:14:30|10847|10844.2|10848.9|10846.1|10850|10847.2|10843.9|10841.1|46
1652465680000|2022-05-13 18:14:40|10848.5|10845.7|10849.1|10846.3|10850|10847.2|10847.9|10845.1|19
1652465690000|2022-05-13 18:14:50|10848|10845.2|10848.1|10845.3|10849.2|10846.4|10846|10843.2|24
1652465700000|2022-05-13 18:15:00|10848|10845.2|10856.1|10853.3|10858.1|10855.3|10847.9|10845.1|110
1652465710000|2022-05-13 18:15:10|10855.8|10853|10853.2|10850.4|10856.2|10853.4|10850.7|10847.9|46
1652465720000|2022-05-13 18:15:20|10853|10850.2|10851.1|10848.3|10854.2|10851.4|10850.3|10847.5|56
1652465730000|2022-05-13 18:15:30|10850.9|10848.1|10855.2|10852.4|10855.7|10852.9|10850.1|10847.3|37
1652465740000|2022-05-13 18:15:40|10854.2|10851.4|10852.1|10849.3|10856.8|10853.5|10851.2|10848.4|53
1652465750000|2022-05-13 18:15:50|10852.3|10849.5|10853.3|10850.5|10856.7|10853.9|10852.3|10849.5|45
1652465760000|2022-05-13 18:16:00|10853.2|10850.4|10852.3|10849.5|10854.7|10851.9|10850.9|10848.1|56
1652465770000|2022-05-13 18:16:10|10851.7|10848.9|10852.2|10849.4|10854.3|10851.5|10848.3|10845.5|139
1652465780000|2022-05-13 18:16:20|10852.1|10849.3|10846.5|10843.7|10853.3|10850.5|10845.2|10842.4|119
1652465790000|2022-05-13 18:16:30|10846.4|10843.6|10845.3|10842.5|10850|10847.2|10844.4|10841.6|212
1652465800000|2022-05-13 18:16:40|10845.4|10842.6|10841.7|10838.9|10846.3|10843.5|10841.3|10838.5|75
1652465810000|2022-05-13 18:16:50|10841.8|10839|10841.3|10838.5|10846.2|10843.4|10841.3|10838.5|71
1652465820000|2022-05-13 18:17:00|10841.2|10838.4|10846.3|10843.5|10848.6|10845.8|10838.7|10835.9|180
1652465830000|2022-05-13 18:17:10|10845.9|10843.1|10847.4|10844.6|10849.5|10846.7|10843.9|10841.1|36
1652465840000|2022-05-13 18:17:20|10847.5|10844.7|10851.9|10849.1|10852.3|10849.5|10846.4|10843.6|24
1652465850000|2022-05-13 18:17:30|10851.7|10848.9|10854.4|10851.6|10855.4|10852.6|10849.4|10846.6|37
1652465860000|2022-05-13 18:17:40|10853.4|10850.6|10864.5|10861.7|10866|10863.2|10853.4|10850.6|246
1652465870000|2022-05-13 18:17:50|10864.6|10861.8|10865.5|10862.7|10865.6|10862.8|10858|10855.2|85
1652465880000|2022-05-13 18:18:00|10865.7|10862.9|10859.6|10856.8|10865.7|10862.9|10857.5|10854.7|157
1652465890000|2022-05-13 18:18:10|10859.5|10856.7|10855.4|10852.6|10859.6|10856.8|10853.7|10850.9|154
1652465900000|2022-05-13 18:18:20|10854.6|10851.8|10857.4|10854.6|10861.1|10858.3|10854.6|10851.8|207
1652465910000|2022-05-13 18:18:30|10857|10854.2|10859.5|10856.7|10861.9|10859.1|10856.4|10853.6|61
1652465920000|2022-05-13 18:18:40|10859.9|10857.1|10856.6|10853.8|10859.9|10857.1|10855.6|10852.8|47
1652465930000|2022-05-13 18:18:50|10857|10854.2|10857.6|10854.8|10861.5|10858.7|10855.5|10852.7|152
1652465940000|2022-05-13 18:19:00|10857.5|10854.7|10862.8|10860|10863.7|10860.9|10854.7|10851.9|89
1652465950000|2022-05-13 18:19:10|10863.3|10860.5|10868.2|10865.4|10869.7|10866.9|10863.3|10860.5|39
1652465960000|2022-05-13 18:19:20|10867.7|10864.9|10868.1|10865.3|10870.7|10867.9|10867.7|10864.9|38
1652465970000|2022-05-13 18:19:30|10868.2|10865.4|10866.6|10863.8|10869.7|10866.9|10864.8|10862|113
1652465980000|2022-05-13 18:19:40|10866.2|10863.4|10867.6|10864.8|10869.1|10866.3|10861.7|10858.9|86
1652465990000|2022-05-13 18:19:50|10867.4|10864.6|10869.6|10866.8|10870.2|10867.4|10866.6|10863.8|14
1652466000000|2022-05-13 18:20:00|10869.5|10866.7|10871.6|10868.8|10873.6|10870.8|10868.5|10865.7|69
1652466010000|2022-05-13 18:20:10|10871.5|10868.7|10870.6|10867.8|10872.6|10869.8|10868.6|10865.8|39
1652466020000|2022-05-13 18:20:20|10870.5|10867.7|10869.6|10866.8|10873.5|10870.7|10869.6|10866.8|29
1652466030000|2022-05-13 18:20:30|10869.5|10866.7|10868.4|10865.6|10870.4|10867.6|10868|10865.2|24
1652466040000|2022-05-13 18:20:40|10868.5|10865.7|10871.5|10868.7|10872|10869.2|10867.4|10864.6|125
1652466050000|2022-05-13 18:20:50|10871.6|10868.8|10872.5|10869.7|10876.2|10873.4|10871.6|10868.8|60
1652466060000|2022-05-13 18:21:00|10871.6|10868.8|10874.1|10871.3|10877.1|10874.3|10870.4|10867.6|69
1652466070000|2022-05-13 18:21:10|10874.5|10871.7|10874.6|10871.8|10877.1|10874.3|10872.6|10869.8|76
1652466080000|2022-05-13 18:21:20|10875.1|10872.3|10881.8|10879|10882.7|10879.9|10874.9|10872.1|123
1652466090000|2022-05-13 18:21:30|10881.7|10878.9|10874.6|10871.8|10881.7|10878.9|10871.7|10868.9|153
1652466100000|2022-05-13 18:21:40|10873.6|10870.8|10873.4|10870.6|10873.6|10870.8|10870.5|10867.7|125
1652466110000|2022-05-13 18:21:50|10873.6|10870.8|10871.5|10868.7|10877.5|10874.7|10871.5|10868.7|169
1652466120000|2022-05-13 18:22:00|10871.9|10869.1|10866.3|10863.5|10871.9|10869.1|10866.3|10863.5|131
1652466130000|2022-05-13 18:22:10|10866.8|10864|10868.5|10865.7|10869.3|10866.5|10864.4|10861.6|77
1652466140000|2022-05-13 18:22:20|10868.8|10866|10868.4|10865.6|10869.4|10866.6|10866.4|10863.6|70
1652466150000|2022-05-13 18:22:30|10867.8|10865|10863.9|10861.1|10869.8|10867|10863.9|10861.1|125
1652466160000|2022-05-13 18:22:40|10864.3|10861.5|10866.3|10863.5|10867.3|10864.5|10860.3|10857.5|73
1652466170000|2022-05-13 18:22:50|10866.8|10864|10867.7|10864.9|10867.7|10864.9|10865.3|10862.5|57
1652466180000|2022-05-13 18:23:00|10868.1|10865.3|10875.2|10872.4|10875.2|10872.4|10867.2|10864.4|80
1652466190000|2022-05-13 18:23:10|10874.7|10871.9|10882.4|10879.6|10882.9|10880.1|10873.7|10870.9|107
1652466200000|2022-05-13 18:23:20|10882.3|10879.5|10878.3|10875.5|10882.8|10880|10878.3|10875.5|58
1652466210000|2022-05-13 18:23:30|10878.2|10875.4|10880.8|10878|10881.1|10878.3|10877.2|10873.9|51
1652466220000|2022-05-13 18:23:40|10880.9|10878.1|10880.3|10877.5|10881.4|10878.6|10879.7|10876.9|39
1652466230000|2022-05-13 18:23:50|10879.7|10876.9|10888|10885.2|10889.2|10886.4|10879.3|10876.5|220
1652466240000|2022-05-13 18:24:00|10887.6|10884.8|10891.3|10888.5|10894.7|10891.9|10885.4|10882.6|213
1652466250000|2022-05-13 18:24:10|10891.4|10888.6|10883.6|10880.8|10891.6|10888.8|10883.5|10880.7|63
1652466260000|2022-05-13 18:24:20|10883.9|10881.1|10880.6|10877.8|10884.4|10881.6|10877.4|10874.6|36
1652466270000|2022-05-13 18:24:30|10881.5|10878.7|10877.4|10874.6|10882.1|10879.3|10876.8|10874|48
1652466280000|2022-05-13 18:24:40|10877|10874.2|10882.5|10879.7|10883.9|10881.1|10875.4|10872.6|103
1652466290000|2022-05-13 18:24:50|10881.6|10878.8|10885.4|10882.6|10886.8|10884|10881.6|10878.8|41
1652466300000|2022-05-13 18:25:00|10885.6|10882.8|10892.2|10889.4|10892.2|10889.4|10884.5|10881.7|158
1652466310000|2022-05-13 18:25:10|10891.8|10889|10886.2|10883.4|10891.8|10889|10885.6|10882.7|60
1652466320000|2022-05-13 18:25:20|10885.6|10882.8|10885.8|10883|10889.6|10886.8|10881.2|10878.3|157
1652466330000|2022-05-13 18:25:30|10886.2|10883.4|10886.6|10883.8|10886.8|10884|10884.7|10881.9|19
1652466340000|2022-05-13 18:25:40|10887.3|10883.3|10882.8|10880|10887.3|10884|10880.6|10877.8|26
1652466350000|2022-05-13 18:25:50|10883.4|10879.4|10888.6|10885.8|10888.7|10885.9|10882.9|10879.4|34
1652466360000|2022-05-13 18:26:00|10887.8|10885|10890.8|10888|10891.3|10888.5|10886.1|10883.3|54
1652466370000|2022-05-13 18:26:10|10890.5|10887.7|10897.6|10894.8|10899.2|10896.4|10889.7|10886.9|108
1652466380000|2022-05-13 18:26:20|10897.4|10894.6|10896.7|10893.9|10899.6|10896.8|10896.6|10893.8|92
1652466390000|2022-05-13 18:26:30|10896.6|10893.8|10896.6|10893.8|10898.6|10895.8|10894.4|10891.6|174
1652466400000|2022-05-13 18:26:40|10896.8|10894|10897.8|10895|10898.8|10896|10894.1|10891.3|55
1652466410000|2022-05-13 18:26:50|10899.3|10896.5|10895.3|10892.5|10899.3|10896.5|10894.8|10892|56
1652466420000|2022-05-13 18:27:00|10895.2|10892.4|10897.8|10895|10898.8|10896|10892.8|10890|58
1652466430000|2022-05-13 18:27:10|10897.7|10894.9|10904.3|10901.5|10904.3|10901.5|10896.2|10893.4|128
1652466440000|2022-05-13 18:27:20|10903.8|10901|10906.7|10903.9|10909.4|10906.6|10902.3|10899.5|414
1652466450000|2022-05-13 18:27:30|10906.8|10904|10908.8|10906|10909.3|10906.5|10904.8|10902|165
1652466460000|2022-05-13 18:27:40|10909.2|10906.4|10898.6|10895.8|10909.2|10906.4|10898.5|10895.7|203
1652466470000|2022-05-13 18:27:50|10898.5|10895.7|10897.1|10894.3|10899.5|10896.7|10895|10892.2|33
1652466480000|2022-05-13 18:28:00|10896.4|10893.6|10894.7|10891.9|10905.7|10902.9|10894.6|10891.8|295
1652466490000|2022-05-13 18:28:10|10895.2|10892.4|10895.2|10892.4|10897.6|10894.8|10891.7|10888.9|252
1652466500000|2022-05-13 18:28:20|10894.7|10891.9|10893.7|10890.9|10894.7|10891.9|10890.2|10887.4|326
1652466510000|2022-05-13 18:28:30|10892.7|10889.9|10895.2|10892.4|10896.7|10893.9|10892.1|10889.3|268
1652466520000|2022-05-13 18:28:40|10895.7|10892.9|10897.7|10894.9|10897.8|10895|10893.2|10890.4|245
1652466530000|2022-05-13 18:28:50|10897.2|10894.4|10899|10896.2|10899.6|10896.8|10893.4|10890.6|385
1652466540000|2022-05-13 18:29:00|10899.4|10896.6|10901.6|10898.8|10902.5|10899.7|10898.5|10895.7|247
1652466550000|2022-05-13 18:29:10|10901.4|10898.6|10898.5|10895.7|10901.5|10898.7|10897|10894.2|225
1652466560000|2022-05-13 18:29:20|10899.1|10895.1|10898.1|10895.3|10899.1|10895.8|10895.6|10892.8|270
1652466570000|2022-05-13 18:29:30|10897.6|10894.8|10898.1|10895.3|10898.9|10896.1|10896.6|10893.8|306
1652466580000|2022-05-13 18:29:40|10897.7|10894.9|10895.7|10892.9|10897.7|10894.9|10895.1|10892.3|332
1652466590000|2022-05-13 18:29:50|10896.7|10893.9|10900.7|10897.9|10901.7|10898.9|10895.2|10892.4|446
1652466600000|2022-05-13 18:30:00|10900.5|10897.7|10894.1|10891.3|10900.5|10897.7|10893.1|10890.3|275
1652466610000|2022-05-13 18:30:10|10894|10891.2|10899.7|10896.9|10901.6|10898.8|10893.7|10890.9|241
1652466620000|2022-05-13 18:30:20|10899.2|10896.4|10893.7|10890.9|10899.2|10896.4|10893.7|10890.9|41
1652466630000|2022-05-13 18:30:30|10895.7|10892.9|10897.7|10894.9|10898.6|10895.8|10895.7|10892.9|69
1652466640000|2022-05-13 18:30:40|10897.5|10894.7|10896.6|10893.8|10898.7|10895.9|10895.7|10892.9|59
1652466650000|2022-05-13 18:30:50|10897.6|10894.8|10899.7|10896.9|10900.7|10897.9|10896.1|10893.3|53
1652466660000|2022-05-13 18:31:00|10900.1|10897.3|10898.6|10895.8|10902.6|10899.8|10897.6|10894.8|90
1652466670000|2022-05-13 18:31:10|10897.6|10894.8|10897.6|10894.8|10898.6|10895.8|10896.6|10893.8|28
1652466680000|2022-05-13 18:31:20|10897.3|10894.5|10897.7|10894.9|10898.8|10896|10897.3|10894.5|26
1652466690000|2022-05-13 18:31:30|10897.6|10894.8|10897.7|10894.9|10898.6|10895.8|10897.6|10894.8|7
1652466700000|2022-05-13 18:31:40|10897.8|10895|10896.6|10893.8|10898.6|10895.8|10894.6|10891.8|25
1652466710000|2022-05-13 18:31:50|10896.8|10894|10895.6|10892.8|10897.1|10894.3|10893.6|10890.8|21
1652466720000|2022-05-13 18:32:00|10895.7|10892.9|10893.6|10890.8|10897.6|10894.8|10893.6|10890.8|71
1652466730000|2022-05-13 18:32:10|10893.4|10890.6|10890.4|10887.6|10893.4|10890.6|10890.1|10887.3|175
1652466740000|2022-05-13 18:32:20|10890.5|10887.7|10892.4|10889.6|10894|10891.2|10890.5|10887.7|17
1652466750000|2022-05-13 18:32:30|10892.3|10889.5|10890.3|10887.5|10892.3|10889.5|10889.4|10886.6|174
1652466760000|2022-05-13 18:32:40|10890.2|10887.4|10890.2|10887.4|10891.7|10888.9|10890.1|10887.3|78
1652466770000|2022-05-13 18:32:50|10890.7|10887.9|10889.7|10886.9|10890.7|10887.9|10889.7|10886.9|31
1652466780000|2022-05-13 18:33:00|10888.9|10886.1|10879.1|10876.3|10889.3|10886.5|10878.9|10876.1|214
1652466790000|2022-05-13 18:33:10|10879.6|10876.8|10881.6|10878.8|10882.1|10879.3|10879.6|10876.8|30
1652466800000|2022-05-13 18:33:20|10881.7|10878.9|10881.1|10878.3|10883|10880.2|10880.1|10877.3|30
1652466810000|2022-05-13 18:33:30|10881.2|10878.4|10882|10879.2|10883.2|10880.4|10881.2|10878.4|28
1652466820000|2022-05-13 18:33:40|10882.1|10879.3|10882.5|10879.7|10883.3|10880.5|10882.1|10879.3|14
1652466830000|2022-05-13 18:33:50|10882.6|10879.8|10881.2|10878.4|10883|10880.2|10880.1|10877.3|10
1652466840000|2022-05-13 18:34:00|10881.1|10878.3|10880.2|10877.4|10881.2|10878.4|10878.6|10875.8|30
1652466850000|2022-05-13 18:34:10|10880.1|10877.3|10878.1|10875.3|10880.1|10877.3|10877.2|10874.4|35
1652466860000|2022-05-13 18:34:20|10879|10876.2|10878.2|10875.4|10880.1|10877.3|10877|10874.2|29
1652466870000|2022-05-13 18:34:30|10878.1|10875.3|10881.6|10878.8|10882.2|10879.4|10878.1|10875.3|40
1652466880000|2022-05-13 18:34:40|10881.8|10879|10888.7|10885.9|10888.7|10885.9|10881.6|10878.8|21
1652466890000|2022-05-13 18:34:50|10888.6|10885.8|10887.2|10884.4|10889.7|10886.4|10886.6|10883.8|15
1652466900000|2022-05-13 18:35:00|10886.6|10883.8|10887.2|10884.4|10889.2|10886.4|10886|10883.2|5
1652466910000|2022-05-13 18:35:10|10887.3|10884.5|10887.2|10884.4|10888.2|10885.4|10886.6|10883.8|3
1652466920000|2022-05-13 18:35:20|10887.1|10884.3|10882.6|10879.8|10887.1|10884.3|10882.1|10879.3|14
1652466930000|2022-05-13 18:35:30|10883.1|10880.3|10882.2|10879.4|10883.6|10880.8|10880.6|10877.8|4
1652466940000|2022-05-13 18:35:40|10882.6|10879.8|10882.2|10879.4|10884.2|10881.4|10882.1|10879.3|5
1652466950000|2022-05-13 18:35:50|10882.9|10878.9|10883.7|10880.9|10884.7|10881.9|10881.2|10878.4|12
1652466960000|2022-05-13 18:36:00|10884.1|10881.3|10881.6|10878.8|10885.7|10882.4|10881.6|10878.8|14
1652466970000|2022-05-13 18:36:10|10882.1|10879.3|10881.6|10878.8|10882.6|10879.8|10881.6|10878.8|3
1652466980000|2022-05-13 18:36:20|10881.2|10878.4|10881.2|10878.4|10881.2|10878.4|10881.1|10878.3|2
1652466990000|2022-05-13 18:36:30|10881.7|10878.9|10881.1|10878.3|10883.1|10880.3|10880.1|10877.3|13
1652467000000|2022-05-13 18:36:40|10881.5|10878.7|10883|10880.2|10884.1|10881.3|10881.5|10878.7|12
1652467010000|2022-05-13 18:36:50|10882.2|10879.4|10884.2|10881.4|10885.2|10882.4|10882.1|10879.3|6
1652467020000|2022-05-13 18:37:00|10884.1|10881.3|10884.2|10881.4|10884.2|10881.4|10882.3|10879.5|45
1652467030000|2022-05-13 18:37:10|10884.1|10881.3|10884.2|10881.4|10885.2|10882.4|10883.2|10880.4|15
1652467040000|2022-05-13 18:37:20|10884.1|10881.3|10883.1|10880.3|10884.2|10881.4|10883.1|10880.3|20
1652467050000|2022-05-13 18:37:30|10883.8|10881|10883|10880.2|10884.2|10881.4|10883|10880.2|14
1652467060000|2022-05-13 18:37:40|10883.2|10880.4|10883|10880.2|10884|10881.2|10882.5|10879.7|1
1652467070000|2022-05-13 18:37:50|10882.9|10880.1|10882.1|10879.3|10883.6|10880.8|10882.1|10879.3|8
1652467080000|2022-05-13 18:38:00|10882|10879.2|10882|10879.2|10884|10881.2|10881.6|10878.8|23
1652467090000|2022-05-13 18:38:10|10881.6|10878.8|10882.2|10879.4|10883.1|10880.3|10881.6|10878.8|3
1652467100000|2022-05-13 18:38:20|10882|10879.2|10882.2|10879.4|10883.2|10880.4|10882|10879.2|2
1652467110000|2022-05-13 18:38:30|10882.1|10879.3|10882.2|10879.4|10882.2|10879.4|10878.1|10875.3|24
1652467120000|2022-05-13 18:38:40|10882|10879.2|10883.1|10880.3|10883.1|10880.3|10881.6|10878.8|43
1652467130000|2022-05-13 18:38:50|10883|10880.2|10880.2|10877.4|10883.2|10880.4|10880.2|10877.4|16
1652467140000|2022-05-13 18:39:00|10880|10877.2|10871.9|10869.1|10880|10877.2|10870.9|10868.1|80
1652467150000|2022-05-13 18:39:10|10872|10869.2|10869.8|10867|10872|10869.2|10869.8|10867|23
1652467160000|2022-05-13 18:39:20|10870.5|10866.5|10875.4|10872.6|10875.4|10872.6|10869.9|10866.5|18
1652467170000|2022-05-13 18:39:30|10875.8|10873|10877.8|10875|10877.8|10875|10874.8|10872|17
1652467180000|2022-05-13 18:39:40|10878|10875.2|10879.9|10877.1|10879.9|10877.1|10877.8|10875|14
1652467190000|2022-05-13 18:39:50|10880.5|10876.5|10879.8|10877|10880.8|10878|10879.3|10876.5|5
1652467200000|2022-05-13 18:40:00|10879.7|10876.9|10878.3|10875.5|10880|10877.2|10878|10875.2|20
1652467210000|2022-05-13 18:40:10|10876.3|10873.5|10874.9|10872.1|10876.8|10874|10874.8|10872|7
1652467220000|2022-05-13 18:40:20|10874.8|10872|10874.4|10871.6|10876.4|10873.6|10873.8|10871|49
1652467230000|2022-05-13 18:40:30|10874.5|10871.7|10875.4|10872.6|10875.4|10872.6|10874.5|10871.7|0
1652467240000|2022-05-13 18:40:40|10875.2|10872.4|10875.8|10873|10876.4|10873.6|10874.8|10871.9|3
1652467250000|2022-05-13 18:40:50|10875.4|10872.6|10877.8|10875|10877.9|10875.1|10875.3|10872.5|7
1652467260000|2022-05-13 18:41:00|10877.7|10874.9|10880.9|10878.1|10881.9|10879.1|10877.7|10874.9|20
1652467270000|2022-05-13 18:41:10|10881|10878.2|10879.9|10877.1|10881|10878.2|10878|10875.2|12
1652467280000|2022-05-13 18:41:20|10880|10877.2|10876|10873.2|10880|10877.2|10875.8|10873|16
1652467290000|2022-05-13 18:41:30|10875.8|10873|10877|10874.2|10877.9|10875.1|10875.4|10872.6|5
1652467300000|2022-05-13 18:41:40|10877.4|10874.6|10882.2|10879.4|10882.2|10879.4|10876.8|10874|73
1652467310000|2022-05-13 18:41:50|10882.7|10879.9|10881.8|10879|10882.7|10879.9|10879.8|10877|8
1652467320000|2022-05-13 18:42:00|10882.2|10879.4|10876.8|10874|10882.2|10879.4|10876.7|10873.9|32
1652467330000|2022-05-13 18:42:10|10877.2|10874.4|10877.7|10874.9|10878.7|10875.9|10876.2|10873.4|9
1652467340000|2022-05-13 18:42:20|10876.7|10873.9|10875.7|10872.9|10876.7|10873.9|10874.3|10871.5|3
1652467350000|2022-05-13 18:42:30|10875.8|10873|10875.6|10872.8|10875.8|10873|10875.6|10872.8|0
1652467360000|2022-05-13 18:42:40|10875.7|10871.7|10878.5|10875.7|10878.6|10875.8|10874.2|10871.4|79
1652467370000|2022-05-13 18:42:50|10878.6|10875.8|10878.1|10875.3|10879.6|10876.8|10875.6|10872.8|51
1652467380000|2022-05-13 18:43:00|10878.5|10875.7|10877.5|10874.7|10879.5|10876.7|10877.5|10874.7|9
1652467390000|2022-05-13 18:43:10|10878.1|10875.3|10880.8|10878|10881.7|10878.9|10877.5|10874.7|72
1652467400000|2022-05-13 18:43:20|10881.6|10878.8|10880.6|10877.8|10881.7|10878.9|10880.6|10877.8|6
1652467410000|2022-05-13 18:43:30|10880.7|10877.9|10880.7|10877.9|10881.6|10878.8|10879.7|10876.9|13
1652467420000|2022-05-13 18:43:40|10881.2|10878.4|10883.7|10880.9|10883.7|10880.9|10881.2|10878.4|10
1652467430000|2022-05-13 18:43:50|10883.8|10881|10884.8|10882|10886.6|10883.8|10883.6|10880.8|7
1652467440000|2022-05-13 18:44:00|10884.7|10881.9|10885.8|10883|10885.8|10883|10884.7|10881.9|5
1652467450000|2022-05-13 18:44:10|10886.3|10883.5|10885.2|10882.4|10886.7|10883.9|10884.7|10881.9|24
1652467460000|2022-05-13 18:44:20|10885.7|10882.9|10886.2|10883.4|10886.7|10883.9|10884.8|10881.9|1
1652467470000|2022-05-13 18:44:30|10886.3|10883.5|10885.8|10883|10886.8|10884|10885.7|10882.9|3
1652467480000|2022-05-13 18:44:40|10886.1|10883.3|10886.8|10884|10887.7|10884.9|10885.2|10882.4|33
1652467490000|2022-05-13 18:44:50|10887.2|10884.4|10885.8|10883|10887.2|10884.4|10885.3|10882.5|7
1652467500000|2022-05-13 18:45:00|10885.9|10883.1|10884.8|10882|10886.6|10883.8|10884.7|10881.9|5
1652467510000|2022-05-13 18:45:10|10885.7|10882.9|10884.3|10881.5|10885.8|10883|10884.3|10881.5|1
1652467520000|2022-05-13 18:45:20|10883.8|10881|10884.9|10880.9|10885.8|10883|10883.7|10880.9|54
1652467530000|2022-05-13 18:45:30|10883.8|10881|10883.8|10881|10884.8|10882|10883.1|10880.3|7
1652467540000|2022-05-13 18:45:40|10883.7|10880.9|10884.8|10882|10884.8|10882|10883.1|10880.3|3
1652467550000|2022-05-13 18:45:50|10884.7|10881.9|10885.8|10883|10886.2|10883.4|10884.7|10881.9|1
1652467560000|2022-05-13 18:46:00|10885.7|10882.9|10883.7|10880.9|10885.7|10882.9|10883.7|10880.9|2
1652467570000|2022-05-13 18:46:10|10883.8|10881|10884.7|10881.9|10884.8|10882|10883.8|10881|0
1652467580000|2022-05-13 18:46:20|10884.8|10882|10883.2|10880.4|10884.8|10882|10883.2|10880.4|6
1652467590000|2022-05-13 18:46:30|10883.8|10881|10883.1|10880.3|10884.3|10881|10883.1|10880.3|0
1652467600000|2022-05-13 18:46:40|10883.2|10880.4|10885.8|10883|10886.1|10883.3|10883.1|10880.3|3
1652467610000|2022-05-13 18:46:50|10885.7|10882.9|10884.7|10881.9|10886.3|10883|10884.1|10881.3|2
1652467620000|2022-05-13 18:47:00|10884.6|10881.8|10883.5|10880.7|10884.7|10881.9|10883.5|10880.7|14
1652467630000|2022-05-13 18:47:10|10883.1|10880.3|10883.1|10880.3|10885.2|10882.4|10883.1|10880.3|12
1652467640000|2022-05-13 18:47:20|10882.9|10880.1|10881.8|10879|10882.9|10880.1|10879.6|10876.8|14
1652467650000|2022-05-13 18:47:30|10882.2|10879.4|10880.2|10877.4|10882.2|10879.4|10880.2|10877.3|2
1652467660000|2022-05-13 18:47:40|10880.4|10877.6|10881.2|10878.4|10883.2|10880.4|10880.4|10877.6|7
1652467670000|2022-05-13 18:47:50|10881.8|10879|10881.7|10878.9|10882.7|10879.9|10881.2|10877.9|2
1652467680000|2022-05-13 18:48:00|10881.8|10879|10881.8|10879|10882.2|10879.4|10881.7|10878.9|1
1652467690000|2022-05-13 18:48:10|10882.8|10880|10879.7|10876.9|10882.8|10880|10879.7|10876.9|3
1652467700000|2022-05-13 18:48:20|10879.3|10876.5|10879.7|10876.9|10880.2|10877.4|10879.3|10876.5|4
1652467710000|2022-05-13 18:48:30|10879.3|10876.5|10880.7|10877.9|10880.7|10877.9|10879.3|10876.5|1
1652467720000|2022-05-13 18:48:40|10880.3|10877.5|10881.8|10879|10881.8|10879|10880.2|10877.4|6
1652467730000|2022-05-13 18:48:50|10881.6|10878.8|10881.8|10879|10881.8|10879|10880.8|10878|5
1652467740000|2022-05-13 18:49:00|10882.3|10878.3|10881.8|10879|10882.8|10880|10881.6|10878.3|15
1652467750000|2022-05-13 18:49:10|10881.7|10878.9|10884.6|10881.8|10884.7|10881.9|10881.7|10878.9|1
1652467760000|2022-05-13 18:49:20|10883.4|10880.6|10885.7|10882.9|10885.8|10883|10881.6|10878.8|16
1652467770000|2022-05-13 18:49:30|10885.8|10883|10886.2|10883.4|10886.8|10884|10885.8|10883|0
1652467780000|2022-05-13 18:49:40|10885.8|10883|10886.8|10884|10887.3|10884.5|10885.8|10883|7
1652467790000|2022-05-13 18:49:50|10886.7|10883.9|10883.8|10881|10887.3|10884.5|10883.7|10880.9|20
1652467800000|2022-05-13 18:50:00|10883.7|10880.9|10882.7|10879.9|10883.7|10880.9|10881.3|10878.5|11
1652467810000|2022-05-13 18:50:10|10882.6|10879.8|10881.8|10879|10883.8|10881|10881.4|10878.6|17
1652467820000|2022-05-13 18:50:20|10881.7|10878.9|10885|10882.2|10885|10882.2|10881.7|10878.9|62
1652467830000|2022-05-13 18:50:30|10885.5|10882.7|10885|10882.2|10886|10883.2|10884.4|10881.5|8
1652467840000|2022-05-13 18:50:40|10885.5|10882.7|10886.4|10883.6|10888.4|10885.6|10884.9|10882.1|21
1652467850000|2022-05-13 18:50:50|10886.8|10884|10886.4|10883.6|10887|10884.2|10885.4|10882.6|12
1652467860000|2022-05-13 18:51:00|10886.5|10883.7|10885|10882.2|10886.9|10884.1|10884.9|10882.1|5
1652467870000|2022-05-13 18:51:10|10885.9|10883.1|10887|10884.2|10887|10884.2|10885.8|10883|9
1652467880000|2022-05-13 18:51:20|10886|10883.2|10888.9|10886.1|10890|10887.2|10886|10883.2|14
1652467890000|2022-05-13 18:51:30|10889.3|10886.5|10888.2|10885.4|10891.8|10889|10888.2|10885.4|29
1652467900000|2022-05-13 18:51:40|10889.3|10885.3|10886.8|10884|10889.3|10886|10885.8|10882.9|10
1652467910000|2022-05-13 18:51:50|10885.8|10883|10885.8|10883|10885.8|10883|10884.8|10882|7
1652467920000|2022-05-13 18:52:00|10884.3|10881.5|10885.7|10882.9|10886.1|10883.3|10884.3|10881.5|12
1652467930000|2022-05-13 18:52:10|10885.9|10883.1|10885.8|10883|10886.7|10883.9|10885.7|10882.9|13
1652467940000|2022-05-13 18:52:20|10885.7|10882.9|10887.6|10884.8|10887.6|10884.8|10885.7|10882.9|12
1652467950000|2022-05-13 18:52:30|10887.7|10884.9|10885.8|10883|10887.7|10884.9|10885.7|10882.9|6
1652467960000|2022-05-13 18:52:40|10886|10883.2|10886.8|10884|10886.9|10884|10885.7|10882.9|4
1652467970000|2022-05-13 18:52:50|10886.7|10883.9|10885.8|10883|10886.8|10884|10884.8|10882|7
1652467980000|2022-05-13 18:53:00|10885.7|10882.9|10886.2|10883.4|10886.3|10883.5|10885.7|10882.9|0
1652467990000|2022-05-13 18:53:10|10886.3|10883.5|10886.8|10884|10886.8|10884|10886.3|10883.5|2
1652468000000|2022-05-13 18:53:20|10886.4|10883.6|10886.7|10883.9|10886.8|10884|10884.3|10881.5|14
1652468010000|2022-05-13 18:53:30|10886.3|10883.5|10886.7|10883.9|10886.8|10884|10884.8|10882|10
1652468020000|2022-05-13 18:53:40|10886.2|10883.4|10886.7|10883.9|10886.8|10884|10885.6|10882.8|15
1652468030000|2022-05-13 18:53:50|10888.7|10885.9|10887.8|10885|10888.7|10885.9|10887.7|10884.9|4
1652468040000|2022-05-13 18:54:00|10887.7|10884.9|10887.7|10884.9|10888.9|10886.1|10886.8|10884|12
1652468050000|2022-05-13 18:54:10|10887.2|10884.4|10886.7|10883.9|10888.8|10886|10886.7|10883.9|14
1652468060000|2022-05-13 18:54:20|10887.2|10884.4|10886.8|10884|10887.8|10885|10886.7|10883.9|6
1652468070000|2022-05-13 18:54:30|10887.2|10884.4|10886.7|10883.9|10890.3|10887.5|10886.7|10883.9|69
1652468080000|2022-05-13 18:54:40|10886.8|10884|10887.8|10885|10887.8|10885|10886.7|10883.9|3
1652468090000|2022-05-13 18:54:50|10886.7|10883.9|10886.8|10884|10886.8|10884|10886.3|10883.5|2
1652468100000|2022-05-13 18:55:00|10886.9|10884.1|10883.8|10881|10887.7|10884.9|10882.7|10879.9|81
1652468110000|2022-05-13 18:55:10|10884.6|10881.8|10885.6|10882.8|10885.7|10882.9|10884.6|10881.8|8
1652468120000|2022-05-13 18:55:20|10885.2|10882.4|10885.6|10882.8|10886.2|10883.4|10884.7|10881.9|3
1652468130000|2022-05-13 18:55:30|10885.2|10882.4|10885.7|10882.9|10885.7|10882.9|10885.2|10882.4|0
1652468150000|2022-05-13 18:55:50|10885.6|10882.8|10889.7|10886.9|10889.7|10886.9|10885.6|10882.8|8
1652468160000|2022-05-13 18:56:00|10889.6|10886.8|10890.6|10887.8|10891.3|10888|10888.7|10885.9|5
1652468170000|2022-05-13 18:56:10|10890.7|10887.9|10890.6|10887.8|10890.7|10887.9|10890.6|10887.8|4
1652468180000|2022-05-13 18:56:20|10890.5|10887.7|10887.7|10884.9|10890.5|10887.7|10887.6|10884.8|8
1652468190000|2022-05-13 18:56:30|10888.6|10885.8|10888.6|10885.8|10888.6|10885.8|10888.6|10885.8|3
1652468200000|2022-05-13 18:56:40|10888.1|10885.3|10887.6|10884.8|10888.1|10885.3|10886.7|10883.9|7
1652468210000|2022-05-13 18:56:50|10887.8|10885|10888.1|10885.3|10889.1|10886.3|10887.8|10885|10
1652468220000|2022-05-13 18:57:00|10888.5|10885.7|10889.6|10886.8|10890.1|10887.3|10888.5|10885.7|8
1652468230000|2022-05-13 18:57:10|10889.5|10886.7|10887.2|10884.4|10889.5|10886.7|10887.2|10884.4|132
1652468240000|2022-05-13 18:57:20|10886.8|10884|10882.3|10879.5|10886.8|10884|10881.3|10878.5|14
1652468250000|2022-05-13 18:57:30|10881.7|10878.9|10881.8|10879|10881.8|10879|10881.7|10878.9|35
1652468260000|2022-05-13 18:57:40|10881.7|10878.9|10882.8|10880|10883.7|10880.9|10881.6|10878.8|11
1652468270000|2022-05-13 18:57:50|10882.7|10879.9|10883.2|10880.4|10883.6|10880.8|10882.7|10879.9|4
1652468280000|2022-05-13 18:58:00|10883.7|10880.9|10884.6|10881.8|10884.8|10882|10883.6|10880.8|11
1652468290000|2022-05-13 18:58:10|10884.7|10881.9|10886.2|10883.4|10886.6|10883.8|10884.6|10881.8|6
1652468300000|2022-05-13 18:58:20|10886.1|10883.3|10885.6|10882.8|10886.1|10883.3|10885.6|10882.8|4
1652468310000|2022-05-13 18:58:30|10885.2|10882.4|10884.6|10881.8|10885.2|10882.4|10884.6|10881.8|2
1652468320000|2022-05-13 18:58:40|10884.5|10881.7|10882.7|10879.9|10885.7|10882.9|10882.7|10879.9|15
1652468330000|2022-05-13 18:58:50|10882|10879.2|10882.6|10879.8|10882.6|10879.8|10881.6|10878.8|2
1652468340000|2022-05-13 18:59:00|10882.7|10879.9|10882.6|10879.8|10882.7|10879.9|10882.6|10879.8|2
1652468350000|2022-05-13 18:59:10|10882.7|10879.9|10881.6|10878.8|10883.1|10880.3|10881.1|10878.3|4
1652468370000|2022-05-13 18:59:30|10881.7|10878.9|10883.6|10880.8|10883.6|10880.8|10881.1|10878.3|3
1652468380000|2022-05-13 18:59:40|10883.2|10880.4|10883.2|10880.4|10883.2|10880.4|10883.2|10880.4|0
1652468390000|2022-05-13 18:59:50|10883.6|10880.8|10886.7|10883.9|10886.7|10883.9|10883.6|10880.8|5
1652468400000|2022-05-13 19:00:00|10886.6|10883.8|10884.7|10881.9|10886.6|10883.8|10884.1|10881.3|12
1652468410000|2022-05-13 19:00:10|10885.5|10882.7|10884.6|10881.8|10885.6|10882.8|10884.1|10881.3|4
1652468420000|2022-05-13 19:00:20|10885.2|10882.4|10886.6|10883.8|10887.2|10884.4|10885.2|10882.4|13
1652468430000|2022-05-13 19:00:30|10886.7|10883.9|10886.6|10883.8|10887.2|10884.4|10886.6|10883.8|10
1652468440000|2022-05-13 19:00:40|10886.7|10883.9|10886.1|10883.3|10887.7|10884.9|10886.1|10883.3|30
1652468450000|2022-05-13 19:00:50|10886.7|10883.9|10886.6|10883.8|10886.7|10883.9|10886.1|10883.3|13
1652468460000|2022-05-13 19:01:00|10886.7|10883.9|10886.7|10883.9|10887.2|10884.4|10886.6|10883.8|2
1652468480000|2022-05-13 19:01:20|10887.2|10884.4|10882.2|10879.4|10887.8|10885|10881.7|10878.9|36
1652468490000|2022-05-13 19:01:30|10882.6|10879.8|10883.2|10880.4|10884.1|10881.3|10882.1|10879.3|15
1652468500000|2022-05-13 19:01:40|10882.7|10879.9|10882.7|10879.9|10883.2|10880.4|10882.7|10879.9|2
1652468510000|2022-05-13 19:01:50|10883.2|10880.4|10884.7|10881.9|10884.7|10881.9|10883.2|10880.4|22
1652468520000|2022-05-13 19:02:00|10884.5|10881.7|10883.7|10880.9|10884.7|10881.9|10882.7|10879.9|21
1652468530000|2022-05-13 19:02:10|10883.8|10881|10883.7|10880.9|10883.8|10881|10883.2|10880.4|9
1652468540000|2022-05-13 19:02:20|10883.9|10881.1|10883.7|10880.9|10884.6|10881.4|10883.2|10880.4|25
1652468550000|2022-05-13 19:02:30|10883.5|10880.7|10883.1|10880.3|10883.5|10880.7|10883.1|10880.3|4
1652468560000|2022-05-13 19:02:40|10882.7|10879.9|10882.7|10879.9|10883.7|10880.9|10882.7|10879.9|5
1652468570000|2022-05-13 19:02:50|10882.6|10879.8|10882.7|10879.9|10882.7|10879.9|10881.7|10878.9|14
1652468580000|2022-05-13 19:03:00|10883.2|10880.4|10884.7|10881.9|10884.7|10881.9|10883.2|10880.4|14
1652468590000|2022-05-13 19:03:10|10884.1|10881.3|10880.6|10877.8|10884.6|10881.8|10880.6|10877.8|19
1652468600000|2022-05-13 19:03:20|10881.8|10879|10881.6|10878.8|10881.8|10879|10881.5|10878.7|25
1652468610000|2022-05-13 19:03:30|10881.1|10878.3|10882.6|10879.8|10882.6|10879.8|10881.1|10878.3|9
1652468620000|2022-05-13 19:03:40|10883|10880.2|10884.6|10881.8|10885.1|10882.3|10883|10880.2|22
1652468630000|2022-05-13 19:03:50|10886.5|10883.7|10883.7|10880.9|10886.5|10883.7|10883.7|10880.9|8
1652468640000|2022-05-13 19:04:00|10883.6|10880.8|10881.7|10878.9|10883.7|10880.9|10881.7|10878.9|3
1652468650000|2022-05-13 19:04:10|10881.6|10878.8|10881.6|10878.8|10882.6|10879.8|10880.6|10877.8|9
1652468660000|2022-05-13 19:04:20|10882.6|10879.8|10883.6|10880.8|10883.6|10880.8|10882.6|10879.8|4
1652468670000|2022-05-13 19:04:30|10883.5|10880.7|10882.6|10879.8|10883.6|10880.8|10882.6|10879.8|11
1652468680000|2022-05-13 19:04:40|10882.5|10879.7|10882.2|10879.4|10882.5|10879.7|10881.6|10878.8|7
1652468690000|2022-05-13 19:04:50|10881.6|10878.8|10879.7|10876.9|10881.7|10878.9|10879.6|10876.8|13
1652468700000|2022-05-13 19:05:00|10880.6|10877.8|10881.6|10878.8|10882.1|10879.3|10879.7|10876.9|7
1652468710000|2022-05-13 19:05:10|10881.7|10878.9|10880.7|10877.9|10882.2|10879.3|10880.6|10877.8|2
1652468720000|2022-05-13 19:05:20|10881.6|10878.8|10884.7|10881.9|10884.7|10881.9|10881.6|10878.2|6
1652468730000|2022-05-13 19:05:30|10884.9|10882.1|10885.6|10882.8|10885.6|10882.8|10884.9|10882.1|2
1652468740000|2022-05-13 19:05:40|||||||||1
1652468750000|2022-05-13 19:05:50|10884.7|10881.9|10884.7|10881.9|10885.2|10882.4|10884.6|10881.8|5
1652468760000|2022-05-13 19:06:00|10884.8|10882|10884.8|10882|10885.2|10882.4|10884.6|10881.8|5
1652468770000|2022-05-13 19:06:10|10885.2|10882.4|10883.7|10880.9|10885.2|10882.4|10883.7|10880.9|7
1652468780000|2022-05-13 19:06:20|10884.2|10880.2|10881.7|10878.9|10886|10880.2|10881.6|10877.8|21
1652468790000|2022-05-13 19:06:30|10881.6|10878.8|10882.6|10879.8|10882.6|10879.8|10881.6|10878.8|2
1652468800000|2022-05-13 19:06:40|10882.5|10879.7|10883.7|10880.9|10884.1|10881.3|10881.7|10878.9|4
1652468810000|2022-05-13 19:06:50|10884.5|10881.7|10884.7|10881.9|10885.1|10882.3|10884|10881.2|1
1652468820000|2022-05-13 19:07:00|10884.6|10881.8|10883.7|10880.9|10885.1|10882.3|10883.6|10880.8|16
1652468830000|2022-05-13 19:07:10|10883.2|10880.4|10883.6|10880.8|10883.7|10880.9|10882.7|10879.9|1
1652468840000|2022-05-13 19:07:20|10883.8|10881|10883.7|10880.9|10884.7|10881.9|10883.6|10880.8|11
1652468850000|2022-05-13 19:07:30|10884.1|10881.3|10883.7|10880.9|10884.7|10881.9|10883.6|10880.8|5
1652468860000|2022-05-13 19:07:40|10884.7|10881.9|10883.7|10880.9|10884.7|10881.9|10883.7|10880.9|3
1652468870000|2022-05-13 19:07:50|10883.6|10880.8|10884.6|10881.8|10884.6|10881.8|10883.2|10880.4|4
1652468880000|2022-05-13 19:08:00|10884.2|10881.4|10884.7|10881.9|10885.2|10882.4|10884.2|10881.4|6
1652468890000|2022-05-13 19:08:10|10884.6|10881.8|10884.3|10881.5|10884.7|10881.9|10884.2|10881.4|4
1652468900000|2022-05-13 19:08:20|10884.6|10881.8|10884.7|10881.9|10884.7|10881.9|10884.6|10881.8|4
1652468910000|2022-05-13 19:08:30|10884.6|10881.8|10884.7|10881.9|10884.7|10881.9|10884.6|10881.8|2
1652468920000|2022-05-13 19:08:40|10884.6|10881.8|10884.7|10881.9|10884.7|10881.9|10884.2|10881.4|0
1652468930000|2022-05-13 19:08:50|10885.6|10882.8|10884.7|10881.9|10887.3|10884.5|10884.7|10881.9|21
1652468940000|2022-05-13 19:09:00|10885.5|10882.7|10885.6|10882.8|10885.6|10882.8|10885.5|10882.7|0
1652468950000|2022-05-13 19:09:10|||||||||1
1652468960000|2022-05-13 19:09:20|||||||||2
1652468970000|2022-05-13 19:09:30|10884.6|10881.8|10881.6|10878.8|10884.6|10881.8|10880.2|10877.4|20
1652468980000|2022-05-13 19:09:40|10880.6|10877.8|10881.6|10878.8|10881.7|10878.9|10880.6|10877.8|14
1652468990000|2022-05-13 19:09:50|10881.7|10878.9|10883.1|10880.3|10883.6|10880.8|10881.7|10878.9|3
1652469000000|2022-05-13 19:10:00|10883.5|10880.7|10884.7|10881.9|10884.7|10881.9|10883.5|10880.7|4
1652469010000|2022-05-13 19:10:10|10884.6|10881.8|10884.5|10881.7|10884.7|10881.9|10884.5|10881.7|4
1652469020000|2022-05-13 19:10:20|10884.4|10881.6|10883.7|10880.9|10884.4|10881.6|10883.5|10880.7|1
1652469030000|2022-05-13 19:10:30|10884.5|10881.7|10881.6|10878.8|10884.5|10881.7|10881.6|10878.8|6
1652469040000|2022-05-13 19:10:40|10882.5|10879.7|10882.6|10879.8|10882.6|10879.8|10882.5|10879.7|1
1652469050000|2022-05-13 19:10:50|10882.8|10880|10883.6|10880.8|10883.6|10880.8|10882.8|10880|27
1652469060000|2022-05-13 19:11:00|10883.1|10880.3|10882.1|10879.3|10883.1|10880.3|10881.6|10878.8|6
1652469070000|2022-05-13 19:11:10|10881.6|10878.8|10881.6|10878.8|10881.6|10878.8|10881.6|10878.8|0
1652469080000|2022-05-13 19:11:20|10882|10879.2|10883.5|10880.7|10884.1|10881.3|10882|10879.2|11
1652469090000|2022-05-13 19:11:30|10882.6|10879.8|10880.5|10877.7|10882.6|10879.8|10880.5|10877.7|15
1652469100000|2022-05-13 19:11:40|10880.1|10877.3|10879.5|10876.7|10880.4|10877.6|10879.1|10876.3|8
1652469110000|2022-05-13 19:11:50|10879.6|10876.8|10877.6|10874.8|10879.6|10876.8|10877.5|10874.7|6
1652469120000|2022-05-13 19:12:00|10878.5|10875.7|10879.7|10876.9|10880.5|10877.7|10878.5|10875.7|5
1652469130000|2022-05-13 19:12:10|10879.6|10876.8|10879.6|10876.8|10879.6|10876.8|10879.6|10876.8|0
1652469140000|2022-05-13 19:12:20|10879.5|10876.7|10877.7|10874.9|10879.6|10876.8|10877.7|10874.9|1
1652469150000|2022-05-13 19:12:30|10877.6|10874.8|10878.7|10875.9|10878.7|10875.9|10876.6|10873.8|11
1652469160000|2022-05-13 19:12:40|10878.6|10875.8|10880.7|10877.9|10880.7|10877.9|10878.6|10875.8|5
1652469170000|2022-05-13 19:12:50|10880.6|10877.8|10881.7|10878.9|10882.2|10878.9|10880.5|10877.7|5
1652469180000|2022-05-13 19:13:00|10881.5|10878.7|10880.7|10877.9|10881.5|10878.7|10880.7|10877.9|3
1652469190000|2022-05-13 19:13:10|10880.2|10877.4|10880.7|10877.9|10881.2|10878.4|10880.2|10877.4|1
1652469200000|2022-05-13 19:13:20|10880.8|10878|10880.7|10877.9|10881.2|10878.4|10880.7|10877.9|2
1652469210000|2022-05-13 19:13:30|10880.8|10878|10880.7|10877.9|10881.2|10878.4|10880.7|10877.9|5
1652469220000|2022-05-13 19:13:40|10880.8|10878|10881.1|10878.3|10882.2|10878.9|10880.8|10878|7
1652469230000|2022-05-13 19:13:50|10881.2|10878.4|10881.1|10878.3|10881.6|10878.8|10881.1|10878.3|2
1652469240000|2022-05-13 19:14:00|10881.2|10878.4|10880.7|10877.9|10881.7|10878.9|10880.7|10877.9|6
1652469250000|2022-05-13 19:14:10|10881.2|10878.4|10880.7|10877.9|10883.6|10880.8|10880.7|10877.9|12
1652469260000|2022-05-13 19:14:20|10881.1|10878.3|10881.7|10878.9|10881.7|10878.9|10880.6|10877.8|4
1652469270000|2022-05-13 19:14:30|10881.8|10879|10884.7|10881.9|10884.7|10881.9|10881.6|10878.8|9
1652469280000|2022-05-13 19:14:40|10884.6|10881.8|10884.7|10881.9|10884.7|10881.9|10884.6|10881.8|3
1652469290000|2022-05-13 19:14:50|10884.8|10882|10884.7|10881.9|10885.7|10882.9|10884.7|10881.9|12
1652469300000|2022-05-13 19:15:00|10884.1|10881.3|10884.7|10881.9|10884.7|10881.9|10882.6|10879.8|3
1652469310000|2022-05-13 19:15:10|10884.6|10881.8|10881.1|10878.3|10884.6|10881.8|10880.5|10877.7|13
1652469320000|2022-05-13 19:15:20|10880.7|10877.9|10880.7|10877.9|10881.7|10878.9|10880.7|10877.9|3
1652469330000|2022-05-13 19:15:30|10880.6|10877.8|10880.7|10877.9|10880.7|10877.9|10880.6|10877.8|5
1652469340000|2022-05-13 19:15:40|10879.6|10876.8|10878.5|10875.7|10879.6|10876.8|10878|10875.2|24
1652469350000|2022-05-13 19:15:50|10879.2|10875.2|10879.7|10876.9|10881.7|10878.9|10878.7|10875.2|10
1652469360000|2022-05-13 19:16:00|10879.6|10876.8|10880.2|10877.4|10880.7|10877.9|10879.1|10876.3|7
1652469370000|2022-05-13 19:16:10|10880.3|10877.5|10880.7|10877.9|10881.7|10878.9|10880.3|10877.5|11
1652469380000|2022-05-13 19:16:20|10880.8|10878|10881.2|10878.4|10882.2|10879.4|10880.8|10878|117
1652469400000|2022-05-13 19:16:40|10881|10878.2|10880.7|10877.9|10881|10878.2|10880.6|10877.8|21
1652469410000|2022-05-13 19:16:50|10881.1|10878.3|10882.2|10879.4|10882.2|10879.4|10880.7|10877.9|2
1652469420000|2022-05-13 19:17:00|10882.1|10879.3|10882.2|10879.4|10882.6|10879.8|10882.1|10879.3|5
1652469430000|2022-05-13 19:17:10|10883.2|10880.4|10882.6|10879.8|10883.2|10880.4|10882.6|10879.8|5
1652469440000|2022-05-13 19:17:20|10882.7|10879.9|10882.6|10879.8|10882.7|10879.9|10882.6|10879.8|3
1652469450000|2022-05-13 19:17:30|10882.7|10879.9|10882.7|10879.9|10882.7|10879.9|10882.6|10879.8|7
1652469470000|2022-05-13 19:17:50|10883.1|10880.3|10883.7|10880.9|10884.7|10881.9|10883.1|10880.3|23
1652469480000|2022-05-13 19:18:00|10883.8|10881|10884.6|10881.8|10885.1|10882.3|10883.8|10881|4
1652469490000|2022-05-13 19:18:10|10884.5|10881.7|10882.5|10879.7|10884.7|10881.9|10882.1|10879.3|4
1652469500000|2022-05-13 19:18:20|10882.6|10879.8|10878.7|10875.9|10882.6|10879.8|10878.2|10875.4|15
1652469510000|2022-05-13 19:18:30|10879.1|10876.3|10877.6|10874.8|10879.1|10876.3|10877.6|10874.8|12
1652469520000|2022-05-13 19:18:40|10877.8|10875|10874.7|10871.9|10878.7|10875.9|10874.7|10871.9|30
1652469530000|2022-05-13 19:18:50|10875.5|10872.7|10875.7|10872.9|10875.7|10872.9|10874.7|10871.9|8
1652469540000|2022-05-13 19:19:00|10875.6|10872.8|10875.7|10872.9|10875.7|10872.9|10875.6|10872.8|3
1652469550000|2022-05-13 19:19:10|10875.6|10872.8|10872.7|10869.9|10876.7|10873.9|10872.2|10869.4|29
1652469560000|2022-05-13 19:19:20|10873.2|10870.4|10872.6|10869.8|10873.2|10870.4|10871.6|10868.8|42
1652469570000|2022-05-13 19:19:30|10872.2|10869.4|10871.7|10868.9|10872.3|10869.5|10871.6|10868.8|16
1652469580000|2022-05-13 19:19:40|10871.5|10868.7|10868.7|10865.9|10871.5|10868.7|10868.6|10865.8|8
1652469590000|2022-05-13 19:19:50|10868.5|10865.7|10869.7|10866.9|10870.2|10867.4|10868.5|10865.7|20
1652469600000|2022-05-13 19:20:00|10869.5|10866.7|10870.1|10867.3|10870.1|10867.3|10868.7|10865.9|8
1652469610000|2022-05-13 19:20:10|10869.7|10866.9|10869.6|10866.8|10870.1|10867.3|10869.6|10866.8|2
1652469620000|2022-05-13 19:20:20|10869.2|10866.4|10866.5|10863.7|10869.2|10866.4|10865.5|10862.7|34
1652469630000|2022-05-13 19:20:30|10866.6|10863.8|10865.7|10862.9|10866.6|10863.8|10865.1|10862.3|10
1652469640000|2022-05-13 19:20:40|10866.2|10863.4|10868.5|10865.7|10868.5|10865.7|10866.2|10863.4|4
1652469650000|2022-05-13 19:20:50|10868.1|10865.3|10866.6|10863.8|10868.1|10865.3|10866.6|10863.8|7
1652469660000|2022-05-13 19:21:00|10866.5|10863.7|10866.5|10863.7|10866.6|10863.8|10866.1|10863.3|4
1652469670000|2022-05-13 19:21:10|10866.1|10863.3|10865.6|10862.8|10866.6|10863.8|10865.5|10862.7|3
1652469680000|2022-05-13 19:21:20|10865.7|10862.9|10865.7|10862.9|10866.6|10863.8|10865.7|10862.9|2
1652469690000|2022-05-13 19:21:30|10865.2|10862.4|10863.7|10860.9|10865.2|10862.4|10863.2|10860.4|7
1652469700000|2022-05-13 19:21:40|10864.1|10861.3|10864.6|10861.8|10864.6|10861.8|10863.2|10860.4|3
1652469710000|2022-05-13 19:21:50|10864.7|10861.9|10864.7|10861.9|10865.5|10862.7|10864.1|10861.3|21
1652469720000|2022-05-13 19:22:00|10864.5|10861.7|10863.6|10860.8|10866.6|10863.8|10863.1|10860.2|38
1652469730000|2022-05-13 19:22:10|10863.5|10860.7|10863.7|10860.9|10863.7|10860.9|10861.7|10858.9|8
1652469740000|2022-05-13 19:22:20|10863.1|10860.3|10862.7|10859.9|10863.6|10860.8|10862.6|10859.8|10
1652469750000|2022-05-13 19:22:30|10863.7|10860.9|10865.6|10862.8|10866.1|10863.3|10863.7|10860.9|23
1652469760000|2022-05-13 19:22:40|10865.3|10862.5|10865.6|10862.8|10865.6|10862.8|10863.7|10860.9|13
1652469770000|2022-05-13 19:22:50|10864.7|10861.9|10862.7|10859.9|10865.2|10862.4|10862.7|10859.9|3
1652469780000|2022-05-13 19:23:00|10863.2|10860.4|10861.6|10858.8|10863.2|10860.4|10861.2|10858.4|10
1652469790000|2022-05-13 19:23:10|10861.2|10858.4|10861.7|10858.9|10862.6|10859.8|10860.7|10857.9|32
1652469800000|2022-05-13 19:23:20|10862.6|10859.8|10863.7|10860.9|10863.7|10860.9|10862.2|10859.4|10
1652469810000|2022-05-13 19:23:30|10864.5|10861.7|10864.6|10861.8|10865.2|10862.4|10864.5|10861.7|0
1652469820000|2022-05-13 19:23:40|10865.2|10861.2|10865.6|10862.8|10866.6|10863.8|10863.6|10860.8|20
1652469830000|2022-05-13 19:23:50|10866.1|10863.3|10866|10863.2|10867|10864.2|10866|10863.2|4
1652469840000|2022-05-13 19:24:00|10867.5|10864.7|10868.6|10865.8|10869.1|10866.3|10866|10863.2|58
1652469850000|2022-05-13 19:24:10|10868.1|10865.3|10869.6|10866.8|10871.6|10868.8|10868.1|10865.3|11
1652469860000|2022-05-13 19:24:20|10870.1|10867.3|10868.2|10865.4|10871.6|10868.8|10867.6|10864.8|8
1652469870000|2022-05-13 19:24:30|10868.6|10865.8|10870.6|10867.8|10870.6|10867.8|10868.6|10865.8|9
1652469880000|2022-05-13 19:24:40|10871.1|10868.3|10869.6|10866.8|10871.6|10868.8|10869.6|10866.8|12
1652469890000|2022-05-13 19:24:50|10868.6|10865.8|10868.1|10865.3|10869.6|10866.8|10868.1|10865.3|3
1652469900000|2022-05-13 19:25:00|10867.9|10865.1|10869.6|10866.8|10870.5|10867.7|10866.6|10863.8|9
1652469910000|2022-05-13 19:25:10|10869.5|10866.7|10872.1|10869.3|10872.6|10869.8|10868.6|10865.8|8
1652469920000|2022-05-13 19:25:20|10872.6|10869.8|10867.6|10864.8|10872.6|10869.8|10867.6|10864.8|41
1652469930000|2022-05-13 19:25:30|10866.7|10863.9|10867.6|10864.8|10868.6|10865.8|10866.2|10863.4|1
1652469940000|2022-05-13 19:25:40|10866.6|10863.8|10867.6|10864.8|10868.1|10865.3|10866.6|10863.8|2
1652469950000|2022-05-13 19:25:50|10867.1|10864.3|10866.6|10863.8|10867.6|10864.8|10866.5|10863.7|4
1652469960000|2022-05-13 19:26:00|10866.8|10864|10869.6|10866.8|10869.6|10866.8|10866.8|10864|2
1652469980000|2022-05-13 19:26:20|10869.1|10866.3|10869.1|10866.3|10869.1|10866.3|10869.1|10866.3|1
1652469990000|2022-05-13 19:26:30|10869.5|10866.7|10869.6|10866.8|10870|10867.2|10867.6|10864.8|5
1652470000000|2022-05-13 19:26:40|10871.1|10868.3|10870.6|10867.8|10871.6|10868.8|10870.6|10867.8|2
1652470010000|2022-05-13 19:26:50|10871.1|10868.3|10870.6|10867.8|10871.1|10868.3|10869.6|10866.8|10
1652470020000|2022-05-13 19:27:00|10870.5|10867.7|10870.5|10867.7|10870.5|10867.7|10870|10867.2|12
1652470030000|2022-05-13 19:27:10|10870|10867.2|10870.4|10867.6|10870.4|10867.6|10869.4|10866.6|12
1652470040000|2022-05-13 19:27:20|10870.5|10867.7|10869.4|10866.6|10871.4|10868.6|10869.4|10866.6|10
1652470050000|2022-05-13 19:27:30|10869|10866.2|10868.5|10865.7|10869.4|10866.6|10867.5|10864.7|7
1652470060000|2022-05-13 19:27:40|10869|10866.2|10870.5|10867.7|10871.5|10868.7|10869|10866.2|11
1652470070000|2022-05-13 19:27:50|10870.4|10867.6|10873|10870.2|10873|10870.2|10870.4|10867.6|2
1652470080000|2022-05-13 19:28:00|10872.9|10870.1|10866.3|10863.5|10872.9|10870.1|10866.3|10863.5|64
1652470090000|2022-05-13 19:28:10|10866.2|10863.4|10863.9|10861.1|10867.8|10864.7|10863.9|10860.6|45
1652470100000|2022-05-13 19:28:20|10864|10861.2|10864.9|10862.1|10864.9|10862.1|10864|10861.2|0
1652470110000|2022-05-13 19:28:30|10864.4|10861.6|10865.4|10862.6|10865.9|10863.1|10863.3|10860.5|10
1652470120000|2022-05-13 19:28:40|10865.5|10862.7|10865.4|10862.6|10865.5|10862.7|10865.3|10862.5|0
1652470130000|2022-05-13 19:28:50|10865.3|10862.5|10864.3|10861.5|10865.3|10862.5|10864.3|10861.5|21
1652470140000|2022-05-13 19:29:00|10864.1|10861.3|10863.4|10860.6|10864.1|10861.3|10863.3|10860.5|2
1652470150000|2022-05-13 19:29:10|10863.3|10860.5|10864.3|10861.5|10865.4|10862.6|10863.3|10860.5|5
1652470160000|2022-05-13 19:29:20|10863.9|10861.1|10863.9|10861.1|10863.9|10861.1|10863.8|10861|0
1652470170000|2022-05-13 19:29:30|10864.5|10861.7|10863|10860.2|10864.5|10861.7|10862.9|10860.1|2
1652470180000|2022-05-13 19:29:40|10862.9|10860.1|10864.5|10861.7|10864.5|10861.7|10862.8|10860|22
1652470190000|2022-05-13 19:29:50|10864.4|10861.6|10863.9|10861.1|10864.9|10862.1|10863.4|10860.6|13
1652470200000|2022-05-13 19:30:00|10863.5|10860.7|10863.3|10860.5|10864.5|10861.7|10862.4|10859.6|16
1652470210000|2022-05-13 19:30:10|10863.4|10860.6|10864.5|10861.7|10865.4|10862.6|10863.4|10860.6|2
1652470220000|2022-05-13 19:30:20|10864.4|10861.6|10863.9|10861.1|10864.4|10861.6|10863.4|10860.4|7
1652470230000|2022-05-13 19:30:30|10864.3|10861.5|10863.3|10860.5|10864.7|10861.9|10863.3|10860.5|7
1652470240000|2022-05-13 19:30:40|10863.2|10860.4|10862.4|10859.6|10863.3|10860.5|10861.8|10859|5
1652470250000|2022-05-13 19:30:50|10863.3|10860.5|10862.8|10860|10863.3|10860.5|10862.3|10859.5|3
1652470260000|2022-05-13 19:31:00|10863.3|10860.5|10865.3|10862.5|10866.3|10863.5|10863.3|10860.5|9
1652470280000|2022-05-13 19:31:20|10865.4|10862.6|10865.3|10862.5|10865.4|10862.6|10865.3|10862.5|1
1652470290000|2022-05-13 19:31:30|10865|10862.2|10862.3|10859.5|10865|10862.2|10862.3|10859.5|6
1652470300000|2022-05-13 19:31:40|10862.4|10859.6|10858.3|10855.5|10863.4|10860.6|10857.8|10855|30
1652470310000|2022-05-13 19:31:50|10859.1|10856.3|10857.4|10854.6|10859.8|10857|10856.9|10854.1|41
1652470320000|2022-05-13 19:32:00|10857.9|10855.1|10856.3|10853.5|10858.4|10855.6|10855.4|10852.6|7
1652470330000|2022-05-13 19:32:10|10856.4|10853.6|10860.9|10858.1|10860.9|10858.1|10856.4|10853.6|51
1652470340000|2022-05-13 19:32:20|10860.4|10857.6|10859.9|10857.1|10860.8|10858|10859.9|10857.1|7
1652470350000|2022-05-13 19:32:30|10860.1|10857.3|10859.9|10857.1|10860.4|10857.6|10859.9|10857.1|17
1652470360000|2022-05-13 19:32:40|10860.6|10857.8|10861|10858.2|10861.5|10858.7|10860.5|10857.7|6
1652470370000|2022-05-13 19:32:50|10860.4|10857.6|10860.4|10857.6|10860.5|10857.7|10860.4|10857.6|3
1652470380000|2022-05-13 19:33:00|10860.6|10857.8|10860.4|10857.6|10862|10859.2|10860|10857.2|13
1652470390000|2022-05-13 19:33:10|10859.6|10856.8|10860.6|10857.8|10860.6|10857.8|10859.1|10856.3|21
1652470400000|2022-05-13 19:33:20|10860|10857.2|10860|10857.2|10860.7|10857.9|10859.1|10856.3|14
1652470410000|2022-05-13 19:33:30|10859.5|10856.7|10859.5|10856.7|10859.6|10856.8|10859.5|10856.7|6
1652470420000|2022-05-13 19:33:40|10859.6|10856.8|10859.6|10856.8|10859.6|10856.8|10859.5|10856.7|8
1652470430000|2022-05-13 19:33:50|10859.7|10856.9|10860.5|10857.7|10860.9|10858.1|10859.5|10856.7|8
1652470440000|2022-05-13 19:34:00|10860.6|10857.8|10863.6|10860.8|10864.5|10861.7|10860.6|10857.8|7
1652470450000|2022-05-13 19:34:10|10863.5|10860.7|10863|10860.2|10863.6|10860.8|10862.6|10859.8|6
1652470460000|2022-05-13 19:34:20|10862.6|10859.8|10872.6|10869.8|10873.6|10870.8|10862.6|10859.8|199
1652470470000|2022-05-13 19:34:30|10872.8|10870|10871.1|10868.3|10873.7|10870.9|10871.1|10868.3|54
1652470480000|2022-05-13 19:34:40|10872|10869.2|10877|10874.2|10877|10874.2|10872|10869.2|71
1652470490000|2022-05-13 19:34:50|10880.3|10877.5|10882.6|10879.8|10882.9|10880.1|10880.3|10877.5|204
1652470500000|2022-05-13 19:35:00|10882.9|10880.1|10884.8|10882|10884.8|10882|10882.8|10880|36
1652470510000|2022-05-13 19:35:10|10884.7|10881.9|10882.7|10879.9|10885.3|10882.5|10882.6|10879.8|11
1652470520000|2022-05-13 19:35:20|10882.6|10879.8|10882.8|10880|10883.3|10880.5|10881.9|10879.1|8
1652470530000|2022-05-13 19:35:30|10882.6|10879.8|10881.8|10879|10883.2|10880.4|10881.3|10878.5|2
1652470540000|2022-05-13 19:35:40|10881.6|10878.8|10881.8|10879|10881.8|10879|10880.8|10878|3
1652470550000|2022-05-13 19:35:50|10882.7|10879.9|10879.8|10877|10882.7|10879.9|10878.4|10875.6|24
1652470560000|2022-05-13 19:36:00|10880.3|10877.5|10877.8|10875|10880.3|10877.5|10877.7|10874.9|3
1652470570000|2022-05-13 19:36:10|10877.3|10874.5|10877.8|10875|10877.8|10875|10877.3|10874.5|10
1652470580000|2022-05-13 19:36:20|10878.3|10875.5|10878.5|10875.7|10879.1|10876.3|10876.8|10874|25
1652470590000|2022-05-13 19:36:30|10878.4|10875.6|10878.5|10875.7|10878.6|10875.8|10878|10875.2|5
1652470600000|2022-05-13 19:36:40|10877.6|10874.8|10877|10874.2|10878.5|10875.2|10876.5|10873.7|5
1652470610000|2022-05-13 19:36:50|10876.5|10873.7|10876.5|10873.7|10877|10874.2|10876.4|10873.6|1
1652470620000|2022-05-13 19:37:00|10876.6|10873.8|10876.6|10873.8|10877|10874.2|10874.6|10871.8|7
1652470630000|2022-05-13 19:37:10|10876.5|10873.7|10876.6|10873.8|10876.6|10873.8|10876.1|10873.3|0
1652470640000|2022-05-13 19:37:20|10876.4|10873.6|10874.6|10871.8|10876.4|10873.6|10874.6|10871.8|0
1652470650000|2022-05-13 19:37:30|10874.7|10871.9|10875.1|10872.3|10875.6|10872.8|10873.1|10870.3|13
1652470670000|2022-05-13 19:37:50|10875.5|10872.7|10875.6|10872.8|10876.6|10873.8|10875.1|10872.3|0
1652470680000|2022-05-13 19:38:00|10875.5|10872.7|10874.6|10871.8|10875.5|10872.7|10874.1|10871.3|2
1652470690000|2022-05-13 19:38:10|10874.5|10871.7|10873.1|10870.3|10874.6|10871.8|10872.6|10869.8|9
1652470700000|2022-05-13 19:38:20|10873.3|10870.5|10874.6|10871.8|10874.6|10871.8|10873.3|10870.5|10
1652470710000|2022-05-13 19:38:30|10874.5|10871.7|10874.6|10871.8|10874.6|10871.8|10874.5|10871.7|0
1652470730000|2022-05-13 19:38:50|10874.8|10872|10875.6|10872.8|10876.6|10873.8|10874.8|10872|1
1652470740000|2022-05-13 19:39:00|10876.5|10873.7|10876.5|10873.7|10877.3|10874.5|10876.5|10873.7|5
1652470750000|2022-05-13 19:39:10|10876|10873.2|10875.5|10871.5|10878.6|10873.3|10873.5|10870.6|78
1652470760000|2022-05-13 19:39:20|10875|10872.2|10875|10872.2|10875.5|10872.2|10874|10871.2|2
1652470770000|2022-05-13 19:39:30|10874.5|10871.7|10873.4|10870.6|10874.5|10871.7|10873|10870.2|4
1652470780000|2022-05-13 19:39:40|10873|10870.2|10873|10870.2|10873.5|10870.7|10873|10870.2|2
1652470790000|2022-05-13 19:39:50|10873.4|10870.6|10873.4|10870.6|10874|10871.2|10872.5|10869.7|5
1652470800000|2022-05-13 19:40:00|10873|10870.2|10873.4|10870.6|10873.5|10870.7|10872.1|10869.3|3
1652470810000|2022-05-13 19:40:10|10873|10870.2|10873|10870.2|10873.5|10870.7|10871.6|10868.8|2
1652470820000|2022-05-13 19:40:20|10873.1|10870.3|10873.5|10870.7|10873.5|10870.7|10873.1|10870.3|0
1652470830000|2022-05-13 19:40:30|10873.3|10870.5|10872.6|10869.8|10873.3|10870.5|10872.5|10869.7|10
1652470840000|2022-05-13 19:40:40|10872.7|10869.9|10877.2|10874.4|10877.6|10874.8|10872.7|10869.9|29
1652470850000|2022-05-13 19:40:50|10877.7|10874.9|10874.7|10871.9|10877.7|10874.9|10874.7|10871.9|4
1652470860000|2022-05-13 19:41:00|10874.5|10871.7|10873.7|10870.9|10874.5|10871.7|10873.7|10870.9|2
1652470870000|2022-05-13 19:41:10|10873.8|10871|10873.7|10870.9|10874.7|10871.9|10873.7|10870.9|0
1652470890000|2022-05-13 19:41:30|10873.8|10871|10873.7|10870.9|10874.2|10871.4|10873.7|10870.9|0
1652470900000|2022-05-13 19:41:40|10874.2|10871.4|10872.2|10869.4|10874.6|10871.8|10870.7|10867.9|3
1652470910000|2022-05-13 19:41:50|10871.7|10868.9|10874.6|10871.8|10874.6|10871.8|10871.7|10868.9|1
1652470920000|2022-05-13 19:42:00|10874.2|10871.4|10872.7|10869.9|10874.2|10871.4|10872.2|10869.4|2
1652470930000|2022-05-13 19:42:10|10872.9|10870.1|10872.7|10869.9|10873.7|10870.9|10872.7|10869.9|7
1652470940000|2022-05-13 19:42:20|10873.7|10870.9|10875.7|10872.9|10875.7|10872.9|10873.2|10870.4|12
1652470950000|2022-05-13 19:42:30|10875.6|10872.8|10875.7|10872.9|10875.7|10872.9|10875.2|10872.4|0
1652470960000|2022-05-13 19:42:40|10875.6|10872.8|10876.7|10873.9|10877.2|10874.4|10875.6|10872.8|11
1652470970000|2022-05-13 19:42:50|10876.6|10873.8|10877.7|10874.9|10877.7|10874.9|10875.1|10872.3|3
1652470980000|2022-05-13 19:43:00|10877.6|10874.8|10877.2|10874.4|10877.7|10874.9|10876.7|10873.9|1
1652470990000|2022-05-13 19:43:10|10877.7|10874.9|10878.2|10875.4|10878.2|10875.4|10877.7|10874.9|4
1652471000000|2022-05-13 19:43:20|10877.7|10874.9|10880.2|10877.4|10880.2|10877.4|10877.7|10874.9|3
1652471010000|2022-05-13 19:43:30|10879.7|10876.9|10880.7|10877.9|10881.2|10878.4|10879.7|10876.9|11
1652471020000|2022-05-13 19:43:40|10880.3|10877.5|10884.7|10881.9|10885.7|10882.9|10879.7|10875|118
1652471030000|2022-05-13 19:43:50|10884.5|10881.7|10886.7|10883.9|10886.7|10883.9|10882.7|10879.9|32
1652471040000|2022-05-13 19:44:00|10886.6|10883.8|10885.6|10882.8|10886.6|10883.8|10885.1|10882.3|8
1652471050000|2022-05-13 19:44:10|10884.5|10881.7|10884.1|10881.3|10884.5|10881.7|10882.2|10879.4|40
1652471060000|2022-05-13 19:44:20|10883.6|10880.8|10884.1|10881.3|10884.1|10881.3|10883.6|10880.8|1
1652471070000|2022-05-13 19:44:30|10883.6|10880.8|10883.6|10880.8|10885.2|10880.8|10881.6|10877.2|15
1652471080000|2022-05-13 19:44:40|10882.7|10879.9|10883.7|10880.9|10883.7|10880.9|10882.7|10879.9|0
1652471100000|2022-05-13 19:45:00|10883.6|10880.8|10884.1|10881.3|10884.6|10881.8|10881.8|10879|10
1652471110000|2022-05-13 19:45:10|10883.7|10880.9|10884.6|10881.8|10884.6|10881.8|10883.1|10880.3|15
1652471120000|2022-05-13 19:45:20|10883.7|10880.9|10884.1|10881.3|10884.1|10881.3|10883.6|10880.8|0
1652471130000|2022-05-13 19:45:30|10884.6|10881.8|10886.7|10883.9|10886.7|10883.9|10884.6|10881.8|12
1652471140000|2022-05-13 19:45:40|10886.8|10884|10885.6|10882.8|10887.6|10884.8|10885.6|10882.8|2
1652471150000|2022-05-13 19:45:50|10885.2|10882.4|10886.6|10883.8|10886.6|10883.8|10885.2|10882.4|2
1652471160000|2022-05-13 19:46:00|10885.7|10882.9|10886.6|10883.8|10887.1|10884.3|10885.7|10882.9|3
1652471170000|2022-05-13 19:46:10|10886.7|10883.9|10886.1|10883.3|10886.7|10883.9|10885.6|10882.8|2
1652471180000|2022-05-13 19:46:20|10885.7|10882.9|10886.6|10883.8|10886.6|10883.8|10885.6|10882.8|1
1652471190000|2022-05-13 19:46:30|10885.8|10883|10886.6|10883.8|10886.6|10883.8|10885.7|10882.9|2
1652471200000|2022-05-13 19:46:40|10886.1|10883.3|10885.6|10882.8|10886.6|10883.8|10884.7|10881.9|4
1652471210000|2022-05-13 19:46:50|10885.5|10882.7|10882.6|10879.8|10885.5|10882.7|10881.1|10878.3|7
1652471220000|2022-05-13 19:47:00|10882.2|10879.4|10882.2|10879.4|10882.4|10879.6|10881.6|10878.8|5
1652471230000|2022-05-13 19:47:10|10881.6|10878.8|10881.2|10878.4|10881.7|10878.9|10880.7|10877.9|3
1652471240000|2022-05-13 19:47:20|10881.3|10878.5|10882.2|10879.4|10882.7|10879.9|10881.3|10878.5|6
1652471250000|2022-05-13 19:47:30|10882.6|10879.8|10880.5|10877.7|10882.6|10879.8|10879.6|10876.8|20
1652471260000|2022-05-13 19:47:40|10880.1|10877.3|10880.6|10877.8|10881.5|10878.7|10878.6|10875.8|9
1652471270000|2022-05-13 19:47:50|10881|10878.2|10880.5|10877.7|10881.2|10878.4|10879.5|10876.7|3
1652471280000|2022-05-13 19:48:00|10880.7|10877.9|10878.7|10875.9|10881.2|10878.4|10878.6|10875.8|15
1652471290000|2022-05-13 19:48:10|10878.6|10875.8|10877.8|10875|10878.8|10876|10877.2|10874.4|15
1652471300000|2022-05-13 19:48:20|10877.4|10874.6|10877.7|10874.9|10877.7|10874.9|10876.7|10873.9|6
1652471310000|2022-05-13 19:48:30|10876.8|10874|10877.2|10874.4|10877.2|10874.4|10876.7|10873.9|1
1652471320000|2022-05-13 19:48:40|10877.6|10874.8|10878.6|10875.8|10879.7|10876.9|10877.2|10874.4|10
1652471330000|2022-05-13 19:48:50|10878.3|10875.5|10877.9|10875.1|10878.8|10876|10876.8|10874|7
1652471340000|2022-05-13 19:49:00|10878.7|10875.9|10876.8|10874|10878.7|10875.9|10876.8|10874|8
1652471350000|2022-05-13 19:49:10|10876.7|10873.9|10877.7|10874.9|10878.7|10875.9|10876.7|10873.9|7
1652471360000|2022-05-13 19:49:20|10878.1|10875.3|10877.8|10875|10879.8|10877|10876.8|10874|13
1652471370000|2022-05-13 19:49:30|10878.3|10875.5|10879.7|10876.9|10879.8|10877|10878.3|10875.5|5
1652471380000|2022-05-13 19:49:40|10879.2|10876.4|10879.8|10877|10880.8|10878|10879.2|10876.4|18
1652471390000|2022-05-13 19:49:50|10879.7|10876.9|10879.8|10877|10880.6|10877.8|10879.6|10876.8|4
1652471400000|2022-05-13 19:50:00|10879.9|10877.1|10879.8|10877|10880.7|10877.9|10878.7|10875.9|11
1652471410000|2022-05-13 19:50:10|10879.7|10876.9|10877.2|10874.4|10879.9|10877.1|10877.2|10874.4|9
1652471420000|2022-05-13 19:50:20|10877.4|10874.6|10877.7|10874.9|10878.7|10875.9|10877.4|10874.6|6
1652471430000|2022-05-13 19:50:30|10877.3|10874.5|10877.6|10874.8|10878.2|10875.3|10875.1|10872.3|64
1652471440000|2022-05-13 19:50:40|10877.5|10874.7|10876.7|10873.9|10877.5|10874.7|10876.5|10873.7|4
1652471450000|2022-05-13 19:50:50|10876.8|10874|10877.6|10874.8|10879.6|10876.8|10876.8|10874|14
1652471460000|2022-05-13 19:51:00|10877.7|10874.9|10879.5|10876.7|10879.5|10876.7|10877.7|10874.9|4
1652471470000|2022-05-13 19:51:10|10878|10875.2|10879.1|10876.3|10879.1|10876.3|10877.6|10874.8|5
1652471480000|2022-05-13 19:51:20|10879.5|10876.7|10878.1|10875.3|10880.6|10877.8|10878.1|10875.3|15
1652471490000|2022-05-13 19:51:30|10877.7|10874.9|10878.5|10875.7|10878.6|10875.8|10877.1|10874.3|7
1652471500000|2022-05-13 19:51:40|10878.6|10875.8|10878.7|10875.9|10880|10877.2|10878.6|10875.8|6
1652471510000|2022-05-13 19:51:50|10878.8|10876|10880.6|10877.8|10881.6|10878.8|10878.8|10876|4
1652471520000|2022-05-13 19:52:00|10881|10878.2|10879|10876.2|10881|10878.2|10879|10876.2|5
1652471530000|2022-05-13 19:52:10|10878|10875.2|10878.5|10875.7|10880.1|10877.3|10878|10875.2|12
1652471540000|2022-05-13 19:52:20|10877.6|10874.8|10878.7|10875.9|10878.9|10876.1|10877.6|10874.8|3
1652471550000|2022-05-13 19:52:30|10878.6|10875.8|10879.6|10876.8|10879.6|10876.8|10878.5|10875.7|0
1652471560000|2022-05-13 19:52:40|10879.5|10876.7|10879.5|10876.7|10879.6|10876.8|10878.5|10875.7|0
1652471570000|2022-05-13 19:52:50|||||||||1
1652471580000|2022-05-13 19:53:00|10879.1|10876.3|10876.5|10873.7|10879.1|10876.3|10875.7|10872.9|15
1652471590000|2022-05-13 19:53:10|10875.7|10872.9|10875.6|10872.8|10876.7|10873.9|10875.6|10872.8|6
1652471600000|2022-05-13 19:53:20|10875.7|10872.9|10875.7|10872.9|10876.6|10873.8|10875.6|10872.8|0
1652471610000|2022-05-13 19:53:30|10875.8|10873|10877.1|10874.3|10877.1|10874.3|10875.8|10873|3
1652471620000|2022-05-13 19:53:40|10877|10874.2|10877.6|10874.8|10878.5|10875.7|10876.6|10873.8|7
1652471630000|2022-05-13 19:53:50|10877.7|10874.9|10877.7|10874.9|10878.5|10875.7|10877.5|10874.7|4
1652471640000|2022-05-13 19:54:00|10877.8|10875|10878.7|10875.9|10879.1|10876.3|10877.7|10874.9|5
1652471650000|2022-05-13 19:54:10|10878.6|10875.8|10877.5|10874.7|10878.6|10875.8|10877.1|10874.3|10
1652471660000|2022-05-13 19:54:20|10877.7|10874.9|10877.7|10874.9|10878.1|10875.3|10877.5|10874.7|1
1652471670000|2022-05-13 19:54:30|10878.4|10874.4|10879.7|10876.9|10883.6|10880.8|10878.1|10874.4|22
1652471680000|2022-05-13 19:54:40|10879.8|10877|10879.7|10876.9|10881.2|10878.2|10879.6|10876.8|8
1652471690000|2022-05-13 19:54:50|10880.7|10877.9|10880.2|10877.4|10880.7|10877.9|10880.2|10877.4|1
1652471700000|2022-05-13 19:55:00|10880.1|10877.3|10882.7|10879.9|10883.7|10880.9|10879.6|10876.8|33
1652471710000|2022-05-13 19:55:10|10882.8|10880|10887.3|10884.5|10887.4|10884.6|10882.7|10879.9|74
1652471720000|2022-05-13 19:55:20|10887.4|10884.6|10886.8|10884|10888.8|10886|10886.3|10883.5|17
1652471730000|2022-05-13 19:55:30|10886.9|10884.1|10890.7|10887.9|10891.7|10888.9|10886.9|10884.1|35
1652471740000|2022-05-13 19:55:40|10891.8|10887.8|10891.7|10888.9|10891.8|10888.9|10889.9|10887.1|13
1652471750000|2022-05-13 19:55:50|10890.3|10887.5|10890.7|10887.9|10890.8|10888|10890.3|10887.5|5
1652471760000|2022-05-13 19:56:00|10890.8|10888|10890.8|10888|10891.2|10888.4|10889.9|10887.1|3
1652471770000|2022-05-13 19:56:10|10890.7|10887.9|10890.9|10888.1|10892.4|10889.6|10890.3|10887.5|13
1652471780000|2022-05-13 19:56:20|10890.7|10887.9|10888.6|10885.8|10890.7|10887.9|10888.3|10885.4|9
1652471790000|2022-05-13 19:56:30|10888.2|10885.4|10888.7|10885.9|10889.3|10886.5|10886.8|10884|7
1652471800000|2022-05-13 19:56:40|10887.8|10885|10887.9|10885.1|10887.9|10885.1|10887.8|10885|1
1652471810000|2022-05-13 19:56:50|10887.8|10885|10888.7|10885.9|10888.7|10885.9|10884.9|10882|8
1652471820000|2022-05-13 19:57:00|10887.9|10885.1|10886.8|10884|10888.7|10885.9|10886.8|10884|10
1652471830000|2022-05-13 19:57:10|10886.9|10884.1|10887.8|10885|10887.9|10885.1|10886.9|10884.1|1
1652471840000|2022-05-13 19:57:20|10887.7|10884.9|10886.3|10883.5|10887.8|10885|10886.3|10883.5|1
1652471850000|2022-05-13 19:57:30|10886.5|10883.7|10887.8|10885|10887.8|10885|10886.5|10883.7|1
1652471860000|2022-05-13 19:57:40|10887.6|10884.8|10886.8|10884|10887.6|10884.8|10886.8|10884|10
1652471870000|2022-05-13 19:57:50|10886.7|10883.9|10886.9|10882.9|10887.8|10885|10886.3|10882.9|14
1652471880000|2022-05-13 19:58:00|10886.4|10883.6|10884.8|10882|10886.9|10884|10884.8|10881.5|0
1652471890000|2022-05-13 19:58:10|10885|10882.2|10884.8|10882|10886.8|10884|10884.3|10881.5|7
1652471900000|2022-05-13 19:58:20|10885.3|10882.5|10882.3|10879.5|10885.3|10882.5|10881.3|10878.4|2
1652471910000|2022-05-13 19:58:30|10882.8|10878.8|10879.8|10877|10884.3|10878.8|10879.8|10876.3|13
1652471920000|2022-05-13 19:58:40|10879.7|10876.9|10879.7|10876.9|10880.4|10877|10878.3|10875.5|15
1652471930000|2022-05-13 19:58:50|10880.8|10876.8|10880.4|10876.4|10880.8|10877.3|10879.7|10876.4|0
1652471940000|2022-05-13 19:59:00|10880.8|10876.8|10880.4|10876.4|10880.8|10877.5|10879.7|10876.4|13
1652471950000|2022-05-13 19:59:10|10880.8|10876.8|10883.3|10880.5|10885.4|10882.5|10880|10876.8|7
1652471960000|2022-05-13 19:59:20|10883.9|10879.9|10883.8|10881|10884.7|10881.9|10883.8|10879.9|2
1652471970000|2022-05-13 19:59:30|10884.3|10881.5|10886.8|10884|10887.4|10884|10883.8|10881|18
1652471980000|2022-05-13 19:59:40|10887.4|10883.4|10883.8|10881|10887.4|10884.5|10883.8|10881|26
1652471990000|2022-05-13 19:59:50|10883.9|10881.1|10888.3|10885.5|10888.8|10885.5|10883.8|10881|10
1652472000000|2022-05-13 20:00:00|10887.9|10883.9|10885.8|10883|10889.3|10886.5|10884.7|10881.9|33
1652472010000|2022-05-13 20:00:10|10885.6|10882.8|10884.3|10881.5|10885.7|10882.9|10884.3|10881.5|7
1652472020000|2022-05-13 20:00:20|10884.2|10881.4|10882.3|10879.5|10884.7|10881.9|10881.3|10878.4|13
1652472030000|2022-05-13 20:00:30|10882.7|10879.9|10883.3|10880.5|10883.4|10880.5|10882.3|10879.4|10
1652472040000|2022-05-13 20:00:40|10883.8|10879.8|10883.3|10879.3|10883.8|10880.4|10882.2|10878.9|3
1652472050000|2022-05-13 20:00:50|10882.7|10879.9|10882.7|10879.9|10882.7|10879.9|10882.2|10879.4|0
1652472080000|2022-05-13 20:01:20|10883.7|10880.9|10882.7|10879.9|10883.7|10880.9|10880.3|10877.5|17
1652472090000|2022-05-13 20:01:30|10883.2|10880.4|10882.2|10879.4|10883.7|10880.9|10882.2|10879.4|8
1652472100000|2022-05-13 20:01:40|10882.3|10879.5|10883.2|10880.4|10883.2|10880.4|10882.3|10879.5|0
1652472110000|2022-05-13 20:01:50|10885.7|10877.7|10881.7|10878.9|10885.7|10880.3|10881.2|10877.7|6
1652472120000|2022-05-13 20:02:00|10880.7|10877.9|10881.9|10879.1|10882.8|10880|10880.7|10877.9|21
1652472130000|2022-05-13 20:02:10|10880.9|10878.1|10880.9|10878.1|10881.4|10878.6|10880.9|10878.1|1
1652472140000|2022-05-13 20:02:20|10880.8|10878|10881.2|10878.4|10881.9|10878.5|10880.8|10877.5|0
1652472150000|2022-05-13 20:02:30|10880.8|10878|10880.8|10878|10880.8|10878|10880.8|10878|0
1652472170000|2022-05-13 20:02:50|10881.9|10877.9|10881.8|10879|10881.9|10879|10881.8|10877.9|0
1652472180000|2022-05-13 20:03:00|10881.4|10878.6|10881.4|10878.6|10881.9|10878.6|10881.3|10877.9|0
1652472190000|2022-05-13 20:03:10|10881.6|10878.8|10882.2|10879.4|10882.3|10879.4|10880.2|10876.9|27
1652472200000|2022-05-13 20:03:20|10882.1|10879.3|10881.2|10878.4|10882.1|10879.3|10881.2|10878.4|1
1652472210000|2022-05-13 20:03:30|||||||||1
1652472220000|2022-05-13 20:03:40|10882.4|10879.6|10883.2|10880.4|10883.2|10880.4|10882.3|10879.5|5
1652472230000|2022-05-13 20:03:50|10882.7|10879.9|10882.3|10878.3|10882.7|10879.9|10882.2|10878.3|19
1652472240000|2022-05-13 20:04:00|10881.7|10878.9|10881.2|10878.4|10882.3|10879.5|10881.2|10878.4|2
1652472250000|2022-05-13 20:04:10|10881.3|10878.5|10882.8|10880|10883.2|10880.4|10881.2|10878.4|4
1652472260000|2022-05-13 20:04:20|10883.3|10879.3|10882.8|10880|10883.3|10880|10882.8|10879.3|0
1652472270000|2022-05-13 20:04:30|10882.4|10879.6|10882.4|10879.6|10882.9|10879.6|10881.4|10877.9|2
1652472280000|2022-05-13 20:04:40|10882.8|10880|10882.4|10879.6|10882.9|10880.1|10882.4|10879.6|3
1652472290000|2022-05-13 20:04:50|10882.8|10880|10882.4|10879.6|10882.8|10880|10882.4|10879.6|1
1652472300000|2022-05-13 20:05:00|10882.6|10879.8|10883.4|10880.6|10884.9|10881|10882.6|10879.8|10
1652472310000|2022-05-13 20:05:10|10884.5|10881.7|10884.5|10881.7|10884.5|10881.7|10884.5|10881.7|3
1652472330000|2022-05-13 20:05:30|10885.8|10883|10885.8|10883|10885.8|10883|10885.8|10883|1
1652472340000|2022-05-13 20:05:40|10885.7|10882.9|10883.4|10880.6|10885.7|10882.9|10883.4|10880.6|0
1652472350000|2022-05-13 20:05:50|10884.1|10880.1|10886.4|10883.6|10886.9|10884.1|10884.1|10880.1|7
1652472370000|2022-05-13 20:06:10|10886.2|10883.4|10886.2|10883.4|10886.2|10883.4|10884.8|10882|22
1652472400000|2022-05-13 20:06:40|10886.9|10882.9|10890.2|10887.4|10890.2|10887.4|10886.9|10882.9|4
1652472420000|2022-05-13 20:07:00|10889.2|10886.4|10888.8|10886|10889.2|10886.4|10888.8|10886|4
1652472430000|2022-05-13 20:07:10|10889.2|10886.4|10889.7|10886.9|10889.8|10887|10889.2|10886.4|3
1652472440000|2022-05-13 20:07:20|10889.6|10886.8|10889.8|10887|10889.8|10887|10889.2|10886.4|4
1652472450000|2022-05-13 20:07:30|10890.3|10887.5|10889.2|10886.4|10891.2|10888.4|10889.2|10885.9|30
1652472460000|2022-05-13 20:07:40|10889.8|10887|10888.2|10885.4|10890.9|10887.4|10887.8|10884.3|7
1652472470000|2022-05-13 20:07:50|10888.9|10884.9|10891.2|10888.4|10891.2|10888.4|10888.9|10884.9|5
1652472480000|2022-05-13 20:08:00|10890.4|10887.6|10889.2|10886.4|10890.4|10887.6|10889.2|10886.4|5
1652472490000|2022-05-13 20:08:10|10889|10886.2|10890.2|10887.4|10890.2|10887.4|10888.2|10885.4|3
1652472500000|2022-05-13 20:08:20|10890.7|10886.7|10890.2|10887.4|10890.7|10887.4|10889.8|10886.7|0
1652472510000|2022-05-13 20:08:30|10889.8|10887|10891.2|10888.4|10891.2|10888.4|10889.2|10886.3|4
1652472520000|2022-05-13 20:08:40|10891.3|10887.3|10891.7|10888.9|10892.3|10889.5|10890.2|10887.3|9
1652472530000|2022-05-13 20:08:50|10890.7|10887.9|10891.2|10888.4|10891.9|10888.4|10890.7|10887.9|7
1652472540000|2022-05-13 20:09:00|10891.3|10888.5|10891.3|10887.3|10891.7|10888.9|10891.2|10887.3|2
1652472550000|2022-05-13 20:09:10|10890.6|10887.8|10891.2|10888.4|10891.2|10888.4|10889.2|10885.9|3
1652472570000|2022-05-13 20:09:30|10891.9|10887.9|10891.9|10887.9|10892.4|10889|10891.8|10887.9|0
1652472580000|2022-05-13 20:09:40|10891.3|10888.5|10890.2|10887.4|10892.3|10889|10890.2|10886.9|1
1652472590000|2022-05-13 20:09:50|10890.3|10887.5|10891.8|10889|10891.8|10889|10890.3|10887.5|0
1652472600000|2022-05-13 20:10:00|10892.3|10889.5|10891.8|10889|10892.3|10889.5|10891.8|10889|0
1652472610000|2022-05-13 20:10:10|10892.3|10888.3|10891.8|10889|10892.3|10889|10891.8|10887.9|0
1652472620000|2022-05-13 20:10:20|10891.6|10888.8|10891.8|10889|10891.8|10889|10891.2|10888.4|5
1652472630000|2022-05-13 20:10:30|10891.6|10888.8|10892.2|10889.4|10892.3|10889.5|10890.8|10887.3|1
1652472640000|2022-05-13 20:10:40|10891.8|10889|10892.2|10889.4|10892.2|10889.4|10891.8|10889|2
1652472650000|2022-05-13 20:10:50|10891.2|10888.4|10891.2|10888.4|10891.3|10888.4|10890.8|10887.3|1
1652472680000|2022-05-13 20:11:20|10891.7|10888.9|10892.3|10889.5|10892.3|10889.5|10891.7|10887.9|3
1652472690000|2022-05-13 20:11:30|10892.4|10889.6|10893.2|10890.4|10893.2|10890.4|10892.4|10889.6|6
1652472700000|2022-05-13 20:11:40|10893.3|10890.5|10892.8|10890|10893.7|10890.9|10892.8|10890|2
1652472710000|2022-05-13 20:11:50|10893.2|10890.4|10893.2|10890.4|10893.7|10890.9|10893.2|10890.4|1
1652472720000|2022-05-13 20:12:00|10892.8|10890|10892.8|10890|10892.8|10890|10892.8|10890|2
1652472730000|2022-05-13 20:12:10|10893.4|10890.6|10894.8|10892|10895.8|10893|10893.4|10890.6|8
1652472740000|2022-05-13 20:12:20|10895.3|10892.5|10894.7|10891.9|10895.3|10892.5|10894.7|10891.9|3
1652472750000|2022-05-13 20:12:30|10893.8|10891|10894.2|10891.4|10894.2|10891.4|10893.8|10891|6
1652472760000|2022-05-13 20:12:40|10894.1|10891.3|10893.7|10890.9|10894.9|10891.6|10893.7|10890.9|33
1652472770000|2022-05-13 20:12:50|10893.2|10890.4|10894.3|10890.3|10894.3|10890.4|10893.2|10890.3|0
1652472780000|2022-05-13 20:13:00|10893.9|10889.9|10894.2|10891.4|10894.3|10891.4|10892.9|10888.9|3
1652472790000|2022-05-13 20:13:10|10893.7|10890.9|10892.8|10890|10893.7|10890.9|10892.8|10890|1
1652472800000|2022-05-13 20:13:20|10893.2|10890.4|10893.2|10890.4|10893.2|10890.4|10893.2|10890.4|4
1652472810000|2022-05-13 20:13:30|||||||||6
1652472820000|2022-05-13 20:13:40|10894.2|10891.4|10893.2|10890.4|10894.2|10891.4|10893.2|10890.4|2
1652472830000|2022-05-13 20:13:50|||||||||1
1652472840000|2022-05-13 20:14:00|10893.6|10890.8|10893.6|10890.8|10893.6|10890.8|10893.6|10890.8|0
1652472850000|2022-05-13 20:14:10|10893.7|10890.9|10895.2|10892.4|10895.8|10893|10893.6|10890.8|4
1652472860000|2022-05-13 20:14:20|10895.3|10892.5|10894.2|10891.4|10896.1|10893.3|10894.2|10891.4|1
1652472870000|2022-05-13 20:14:30|10893.8|10891|10894.2|10891.4|10894.9|10892|10893.8|10890.9|2
1652472890000|2022-05-13 20:14:50|10894.3|10891.5|10894.2|10891.4|10894.3|10891.5|10894.2|10891.4|1
1652472900000|2022-05-13 20:15:00|10893.6|10890.8|10893.6|10890.8|10893.6|10890.8|10893.6|10890.8|7
1652472910000|2022-05-13 20:15:10|||||||||1
1652472920000|2022-05-13 20:15:20|10893.7|10889.7|10892.2|10889.4|10893.7|10890.3|10892.2|10889.4|2
1652472940000|2022-05-13 20:15:40|10891.7|10888.9|10889.7|10886.9|10891.7|10888.9|10888.8|10885.7|18
1652472960000|2022-05-13 20:16:00|10890.7|10887.9|10890.3|10887.5|10890.7|10887.9|10890.2|10887.4|20
1652472970000|2022-05-13 20:16:10|10890.7|10887.9|10890.7|10887.9|10890.7|10887.9|10890.7|10887.9|0
1652472980000|2022-05-13 20:16:20|10891.1|10888.3|10891.2|10888.4|10892.2|10889.4|10891.1|10888.3|10
1652472990000|2022-05-13 20:16:30|10892|10889.2|10893.2|10890.4|10893.9|10890.9|10892|10889.2|10
1652473000000|2022-05-13 20:16:40|10893.3|10890.5|10892.9|10890.1|10893.9|10891.1|10892.9|10890.1|18
1652473010000|2022-05-13 20:16:50|10893.4|10890.6|10892.9|10890.1|10893.8|10891|10892.9|10889.5|1
1652473020000|2022-05-13 20:17:00|10893.8|10891|10894.4|10891.6|10895.5|10892.1|10892.9|10889.9|8
1652473030000|2022-05-13 20:17:10|10895.5|10891.5|10893.4|10890.6|10895.5|10892|10893.4|10890.5|1
1652473040000|2022-05-13 20:17:20|10893.3|10890.5|10893.3|10890.5|10893.9|10890.5|10893.3|10889.9|0
1652473050000|2022-05-13 20:17:30|10893.4|10889.4|10893.8|10891|10893.8|10891|10893.3|10889.4|1
1652473060000|2022-05-13 20:17:40|10894.3|10891.5|10895.3|10892.5|10895.9|10892.5|10894.3|10891|3
1652473070000|2022-05-13 20:17:50|10895.8|10893|10894.8|10892|10895.8|10893|10894.8|10892|0
1652473090000|2022-05-13 20:18:10|||||||||1
1652473110000|2022-05-13 20:18:30|10895.3|10892.5|10895.3|10892.5|10895.3|10892.5|10895.3|10892.5|0
1652473120000|2022-05-13 20:18:40|10895.8|10893|10895.3|10892.5|10895.8|10893|10895.3|10892.5|2
1652473140000|2022-05-13 20:19:00|10895.4|10892.6|10895.3|10892.5|10896.9|10893.5|10894.3|10891.5|4
1652473150000|2022-05-13 20:19:10|10894.3|10891.5|10894.3|10891.5|10894.3|10891.5|10893.9|10891.1|3
1652473160000|2022-05-13 20:19:20|10894.8|10892|10894.3|10891.5|10894.8|10892|10894.3|10891.5|0
1652473180000|2022-05-13 20:19:40|10895.6|10892.8|10894.3|10891.5|10896.3|10893.5|10894.3|10891.5|7
1652473190000|2022-05-13 20:19:50|10894.8|10892|10894.8|10892|10894.8|10892|10894.8|10892|1
1652473200000|2022-05-13 20:20:00|||||||||1
1652473210000|2022-05-13 20:20:10|10895.3|10892.5|10895.8|10893|10896.9|10893.6|10895.3|10892.5|3
1652473220000|2022-05-13 20:20:20|10896.8|10894|10895.8|10893|10896.8|10894|10895.3|10892.5|4
1652473240000|2022-05-13 20:20:40|10896.3|10893.5|10896.3|10893.5|10896.7|10893.9|10896.3|10893.5|2
1652473250000|2022-05-13 20:20:50|10896.8|10894|10896.3|10893.5|10896.8|10894|10896.3|10893.5|5
1652473260000|2022-05-13 20:21:00|10896.4|10893.6|10896.8|10894|10896.8|10894|10896.4|10893.6|0
1652473270000|2022-05-13 20:21:10|10896.4|10893.6|10895.4|10891.4|10896.4|10893.6|10894.3|10891.4|10
1652473280000|2022-05-13 20:21:20|10895.8|10891.8|10896.3|10893.5|10896.3|10893.5|10895.3|10891.8|0
1652473290000|2022-05-13 20:21:30|10896.4|10893.6|10896.4|10893.6|10896.4|10893.6|10896.4|10893.6|1
1652473300000|2022-05-13 20:21:40|10896.8|10894|10896.3|10893.5|10896.8|10894|10895.3|10892.4|5
1652473310000|2022-05-13 20:21:50|10894.8|10892|10893.7|10890.9|10895.4|10892|10893.7|10890.9|6
1652473320000|2022-05-13 20:22:00|10894.2|10891.4|10895.3|10892.5|10895.7|10892.9|10893.8|10891|2
1652473330000|2022-05-13 20:22:10|||||||||12
1652473340000|2022-05-13 20:22:20|10895.8|10891.8|10896.3|10893.5|10896.4|10893.5|10894.3|10891.5|13
1652473350000|2022-05-13 20:22:30|10896.4|10893.6|10895.3|10892.5|10896.8|10894|10894.8|10892|8
1652473360000|2022-05-13 20:22:40|10895.2|10892.4|10895.3|10892.5|10895.8|10893|10894.7|10891.9|11
1652473370000|2022-05-13 20:22:50|10894.5|10891.7|10893.7|10890.9|10895.3|10892.5|10893.7|10890.9|13
1652473380000|2022-05-13 20:23:00|10894.4|10890.4|10893.8|10891|10894.4|10891.5|10893.7|10890.4|13
1652473390000|2022-05-13 20:23:10|10893.9|10891.1|10894.2|10891.4|10894.8|10892|10892.3|10889.5|55
1652473400000|2022-05-13 20:23:20|10894.1|10891.3|10892.7|10889.9|10894.1|10891.3|10892.3|10889.5|7
1652473410000|2022-05-13 20:23:30|10892.8|10890|10893.7|10890.9|10893.7|10890.9|10892.8|10890|11
1652473420000|2022-05-13 20:23:40|10893.3|10890.5|10891.9|10889.1|10893.3|10890.5|10891.9|10889.1|1
1652473430000|2022-05-13 20:23:50|10892.3|10889.5|10893.7|10890.9|10893.8|10891|10892.3|10889.5|7
1652473440000|2022-05-13 20:24:00|10892.9|10890.1|10893.7|10890.9|10894.3|10891|10892.7|10889.4|6
1652473460000|2022-05-13 20:24:20|10893.3|10890.5|10893.7|10890.9|10893.7|10890.9|10893.3|10890.5|0
1652473470000|2022-05-13 20:24:30|10893.8|10891|10894.3|10891.5|10895.3|10892.5|10893.8|10891|6
1652473480000|2022-05-13 20:24:40|10893.8|10891|10894.8|10892|10894.8|10892|10893.8|10891|2
1652473490000|2022-05-13 20:24:50|10895|10892.2|10896.3|10893.5|10896.8|10894|10895|10892.2|5
1652473500000|2022-05-13 20:25:00|10896.4|10893.6|10893.9|10891.1|10896.8|10894|10893.5|10890.7|15
1652473510000|2022-05-13 20:25:10|10893.5|10890.7|10893.5|10890.7|10893.9|10891.1|10893.5|10890.7|0
1652473550000|2022-05-13 20:25:50|10893.4|10890.6|10893|10890.2|10893.4|10890.6|10893|10890.2|2
1652473560000|2022-05-13 20:26:00|10893.4|10890.6|10893.4|10890.6|10893.4|10890.6|10893.4|10890.6|0
1652473570000|2022-05-13 20:26:10|10893|10890.2|10893|10890.2|10893|10890.2|10893|10890.2|1
1652473590000|2022-05-13 20:26:30|10893.1|10890.3|10894.5|10891.7|10894.5|10891.7|10893.1|10890.3|2
1652473610000|2022-05-13 20:26:50|10895.6|10891.6|10895.9|10893.1|10895.9|10893.1|10894.5|10891.6|2
1652473630000|2022-05-13 20:27:10|10895.8|10893|10893.5|10890.7|10895.8|10893|10893|10890.2|3
1652473640000|2022-05-13 20:27:20|10894.2|10890.2|10891.1|10888.3|10894.2|10891.3|10890.6|10887.7|62
1652473650000|2022-05-13 20:27:30|10891.2|10888.4|10891.2|10888.4|10891.2|10888.4|10891.1|10888.3|1
1652473660000|2022-05-13 20:27:40|10891|10888.2|10892.6|10889.8|10892.6|10889.8|10890.6|10887.3|8
1652473670000|2022-05-13 20:27:50|||||||||2
1652473680000|2022-05-13 20:28:00|10893.2|10889.2|10893.2|10889.2|10893.2|10890.3|10892.5|10889.2|21
1652473700000|2022-05-13 20:28:20|10892.6|10889.8|10893.5|10890.7|10893.5|10890.7|10892.6|10889.8|1
1652473710000|2022-05-13 20:28:30|10893.9|10891.1|10894|10891.2|10894.6|10891.7|10893.9|10890.6|2
1652473720000|2022-05-13 20:28:40|10894.1|10891.3|10894.1|10891.3|10894.6|10891.7|10894.1|10890.6|1
1652473730000|2022-05-13 20:28:50|10893.9|10891.1|10893.5|10890.7|10893.9|10891.1|10893.5|10890.7|0
1652473740000|2022-05-13 20:29:00|10893.6|10890.8|10890.2|10887.4|10894.1|10891.3|10890.2|10887.4|14
1652473770000|2022-05-13 20:29:30|||||||||1
1652473790000|2022-05-13 20:29:50|10890|10887.2|10888.2|10885.4|10890|10887.2|10888.2|10885.4|8
1652473800000|2022-05-13 20:30:00|10888.7|10885.9|10888.2|10885.4|10888.7|10885.9|10888.1|10885.3|10
1652473810000|2022-05-13 20:30:10|10888.7|10885.9|10888.2|10885.4|10888.7|10885.9|10888.2|10884.7|9
1652473820000|2022-05-13 20:30:20|10888.7|10884.7|10888.1|10885.3|10888.7|10885.4|10887.6|10884.7|1
1652473830000|2022-05-13 20:30:30|10888.3|10884.3|10888.1|10885.3|10888.3|10885.4|10888.1|10884.3|1
1652473840000|2022-05-13 20:30:40|10887.7|10884.9|10887.7|10884.9|10887.7|10884.9|10887.2|10884.4|1
1652473850000|2022-05-13 20:30:50|10887.6|10884.8|10887.2|10884.4|10887.7|10884.9|10887.2|10884.4|3
1652473860000|2022-05-13 20:31:00|10887.3|10884.5|10887.7|10884.9|10887.7|10884.9|10887.2|10884.4|1
1652473880000|2022-05-13 20:31:20|10888.5|10885.7|10889.1|10886.3|10889.1|10886.3|10888.5|10885.7|4
1652473890000|2022-05-13 20:31:30|10889.2|10886.4|10887.6|10884.8|10889.6|10886.8|10887.2|10884.4|9
1652473900000|2022-05-13 20:31:40|10887.7|10884.9|10887|10884.2|10887.7|10884.9|10887|10884.2|1
1652473910000|2022-05-13 20:31:50|10887.1|10884.3|10888.6|10885.8|10890.1|10886.8|10887.1|10884.3|4
1652473920000|2022-05-13 20:32:00|10889.1|10885.1|10886|10883.2|10889.1|10885.7|10885.5|10882.6|35
1652473930000|2022-05-13 20:32:10|10885.9|10883.1|10884.5|10881.7|10886|10883.2|10884.5|10881.7|36
1652473940000|2022-05-13 20:32:20|10884|10881.2|10883.5|10880.7|10884|10881.2|10883.5|10880.7|0
1652473950000|2022-05-13 20:32:30|10883.6|10880.8|10884.5|10881.7|10884.5|10881.7|10883.5|10880.7|19
1652473960000|2022-05-13 20:32:40|10885.1|10881.1|10884.5|10881.7|10885.1|10881.7|10883.6|10880.7|18
1652473970000|2022-05-13 20:32:50|10884.3|10881.5|10882.9|10880.1|10884.3|10881.5|10882.9|10880.1|15
1652473980000|2022-05-13 20:33:00|10883|10880.2|10884|10881.2|10884|10881.2|10882.9|10879.6|4
1652473990000|2022-05-13 20:33:10|10884.1|10880.1|10883.5|10880.7|10884.6|10881.2|10883.5|10880.1|1
1652474000000|2022-05-13 20:33:20|10883.6|10880.8|10884|10881.2|10884|10881.2|10883.6|10880.8|0
1652474020000|2022-05-13 20:33:40|10883.9|10881.1|10883.9|10881.1|10883.9|10881.1|10883.9|10881.1|0
1652474030000|2022-05-13 20:33:50|10884|10881.2|10884.4|10881.6|10884.4|10881.6|10883.9|10881.1|0
1652474040000|2022-05-13 20:34:00|10884.5|10881.7|10883.4|10880.6|10885|10882.1|10883.4|10880|15
1652474070000|2022-05-13 20:34:30|10883.9|10881.1|10883.9|10881.1|10883.9|10881.1|10883.9|10881.1|0
1652474080000|2022-05-13 20:34:40|10884|10881.2|10883.9|10881.1|10884|10881.2|10883.9|10881.1|1
1652474090000|2022-05-13 20:34:50|10884|10881.2|10884|10881.2|10884|10881.2|10884|10881.2|2
1652474100000|2022-05-13 20:35:00|10884.1|10881.3|10886|10883.2|10888.1|10884.6|10884.1|10881.3|28
1652474110000|2022-05-13 20:35:10|10886.7|10882.7|10886.6|10883.8|10886.7|10883.8|10886.6|10882.7|6
1652474120000|2022-05-13 20:35:20|10886.7|10883.9|10886.6|10883.8|10888.4|10885.6|10886.1|10883.3|5
1652474130000|2022-05-13 20:35:30|10887.3|10883.3|10887.7|10883.7|10887.7|10884.1|10886.9|10883.3|5
1652474140000|2022-05-13 20:35:40|10887.6|10884.8|10887.6|10884.8|10888.3|10884.8|10887.6|10884.3|9
1652474160000|2022-05-13 20:36:00|10888.1|10884.1|10886.4|10883.6|10888.1|10884.6|10885.4|10882.5|23
1652474170000|2022-05-13 20:36:10|10887.1|10883.1|10887.1|10883.1|10887.1|10883.1|10887.1|10883.1|0
1652474190000|2022-05-13 20:36:30|10887|10884.2|10887|10884.2|10887|10884.2|10887|10884.2|1
1652474210000|2022-05-13 20:36:50|10888.7|10884.7|10889.6|10886.8|10889.7|10886.8|10888.7|10884.7|10
1652474220000|2022-05-13 20:37:00|||||||||1
1652474240000|2022-05-13 20:37:20|10890.8|10888|10890.7|10887.9|10891.1|10888.3|10890.7|10887.9|11
1652474250000|2022-05-13 20:37:30|10890.6|10887.8|10890.4|10887.6|10890.9|10888.1|10889.6|10886.8|5
1652474260000|2022-05-13 20:37:40|10890.5|10887.7|10890.4|10887.6|10891.4|10888.1|10890|10887.2|2
1652474270000|2022-05-13 20:37:50|10890.6|10887.8|10891|10888.2|10891|10888.2|10890.6|10887.8|3
1652474280000|2022-05-13 20:38:00|10890.5|10887.7|10890.3|10886.3|10891.1|10887.7|10890.3|10886.3|7
1652474290000|2022-05-13 20:38:10|10889.8|10887|10890.3|10886.3|10891.8|10887.4|10889.8|10883.8|4
1652474300000|2022-05-13 20:38:20|10890.2|10887.4|10890.6|10887.8|10890.7|10887.9|10889.9|10886.7|1
1652474310000|2022-05-13 20:38:30|10890.7|10887.9|10891.1|10888.3|10891.1|10888.3|10890.7|10887.9|0
1652474320000|2022-05-13 20:38:40|10891.5|10888.7|10890.7|10887.9|10891.5|10888.7|10890.7|10887.9|3
1652474330000|2022-05-13 20:38:50|10891.2|10888.4|10891.2|10888.4|10891.2|10888.4|10891.2|10888.4|0
1652474340000|2022-05-13 20:39:00|10891.6|10888.8|10892.2|10889.4|10892.3|10889.4|10891.6|10888.3|16
1652474350000|2022-05-13 20:39:10|10892.1|10889.3|10891.6|10888.8|10892.3|10889.3|10891.6|10887.7|7
1652474360000|2022-05-13 20:39:20|10894|10886|10891.1|10887.1|10894|10888.3|10890|10885.2|5
1652474370000|2022-05-13 20:39:30|10890.3|10886.3|10889.6|10886.8|10890.7|10887.8|10889.6|10886.3|2
1652474380000|2022-05-13 20:39:40|10889.8|10887|10890.6|10887.8|10891.3|10887.8|10889.8|10886.3|4
1652474390000|2022-05-13 20:39:50|10890.7|10886.7|10890.6|10887.8|10890.7|10887.8|10890|10886.7|4
1652474400000|2022-05-13 20:40:00|10891|10888.2|10890.6|10887.8|10891.7|10888.2|10890.6|10887.3|11
1652474410000|2022-05-13 20:40:10|10890.7|10887.9|10890.7|10886.7|10891.1|10888.2|10890.6|10886.7|6
1652474420000|2022-05-13 20:40:20|10890|10887.2|10890|10887.2|10890|10887.2|10890|10887.2|0
1652474430000|2022-05-13 20:40:30|10890.4|10887.6|10889.2|10886.4|10891.1|10887.8|10889.2|10886.4|7
1652474440000|2022-05-13 20:40:40|10890.7|10886.7|10890.6|10887.8|10890.7|10887.8|10890.1|10886.7|1
1652474450000|2022-05-13 20:40:50|10891.1|10888.3|10890.6|10887.8|10891.1|10888.3|10890.6|10887.8|9
1652474460000|2022-05-13 20:41:00|10891.8|10889|10892.1|10889.3|10892.2|10889.4|10891.8|10889|9
1652474470000|2022-05-13 20:41:10|10891|10888.2|10892.1|10888.1|10892.1|10888.8|10890.6|10887.7|12
1652474480000|2022-05-13 20:41:20|10891.7|10887.7|10891.3|10887.3|10892.2|10888.8|10891.3|10887.3|0
1652474490000|2022-05-13 20:41:30|10891.2|10888.4|10891.3|10887.3|10891.3|10888.4|10891.2|10887.3|5
1652474500000|2022-05-13 20:41:40|10890.6|10887.8|10891.3|10887.3|10891.3|10888.4|10890.6|10887.3|5
1652474510000|2022-05-13 20:41:50|10890.8|10888|10891.3|10887.3|10892.1|10889.3|10890.8|10887.3|7
1652474520000|2022-05-13 20:42:00|10891.2|10888.4|10891.3|10887.3|10891.3|10888.4|10891.2|10887.3|1
1652474530000|2022-05-13 20:42:10|10891.7|10888.9|10891.6|10888.8|10891.7|10888.9|10891.2|10888.4|1
1652474540000|2022-05-13 20:42:20|10892.3|10888.3|10892.3|10888.3|10892.3|10888.3|10892.3|10888.3|1
1652474560000|2022-05-13 20:42:40|10891.8|10889|10892.2|10889.4|10892.7|10889.9|10891.8|10889|2
1652474570000|2022-05-13 20:42:50|||||||||1
1652474580000|2022-05-13 20:43:00|10891.9|10889.1|10892.2|10889.4|10892.7|10889.4|10891.9|10888.3|5
1652474590000|2022-05-13 20:43:10|||||||||5
1652474600000|2022-05-13 20:43:20|10892.7|10888.7|10892|10889.2|10892.7|10889.4|10891.7|10888.3|4
1652474610000|2022-05-13 20:43:30|10891.6|10888.8|10891.7|10887.7|10891.7|10888.8|10891.2|10887.7|1
1652474620000|2022-05-13 20:43:40|10891.3|10887.3|10891.3|10887.3|10891.3|10887.8|10890.2|10887.3|1
1652474630000|2022-05-13 20:43:50|10890|10887.2|10892.6|10889.8|10892.7|10889.8|10890|10887.2|17
1652474640000|2022-05-13 20:44:00|10893.1|10889.1|10892.6|10889.8|10893.1|10889.8|10891.7|10888.7|1
1652474670000|2022-05-13 20:44:30|10892.5|10888.5|10891.6|10888.8|10892.5|10888.8|10891.6|10887.7|17
1652474680000|2022-05-13 20:44:40|10891.1|10888.3|10891.6|10888.8|10891.6|10888.8|10891.1|10888.3|1
1652474690000|2022-05-13 20:44:50|10892.3|10888.3|10890.7|10886.7|10893.7|10890.3|10888.2|10885.4|11
1652474700000|2022-05-13 20:45:00|10890.1|10887.3|10893.6|10890.8|10894.7|10891.9|10889.2|10884.2|47
1652474710000|2022-05-13 20:45:10|10896|10888|10891.7|10887.7|10896|10890.6|10889.6|10886.7|13
1652474720000|2022-05-13 20:45:20|10889.5|10885.5|10889.7|10885.7|10892|10886.4|10889.2|10884|20
1652474730000|2022-05-13 20:45:30|10890.1|10887.3|10889.6|10886.8|10890.1|10887.3|10889.6|10886.8|1
1652474740000|2022-05-13 20:45:40|10890.1|10886.1|10888.6|10885.8|10890.1|10886.1|10888.6|10885.8|4
1652474760000|2022-05-13 20:46:00|10888.1|10885.3|10886.6|10883.8|10888.5|10885.3|10886.6|10883.7|3
1652474770000|2022-05-13 20:46:10|10886.7|10882.7|10885.8|10883|10888.3|10885.3|10885.8|10880.2|19
1652474780000|2022-05-13 20:46:20|10883.6|10880.8|10884.5|10881.7|10885.6|10882.8|10883.6|10880.8|7
1652474790000|2022-05-13 20:46:30|10885|10882.2|10885.1|10882.3|10885.1|10882.3|10885|10882.2|10
1652474800000|2022-05-13 20:46:40|||||||||1
1652474810000|2022-05-13 20:46:50|10885.6|10882.8|10885.6|10882.8|10885.6|10882.8|10885.6|10882.8|0
1652474820000|2022-05-13 20:47:00|10886.1|10883.3|10888.1|10885.3|10888.1|10885.3|10886.1|10883.3|2
1652474830000|2022-05-13 20:47:10|10887.9|10885.1|10886.1|10883.3|10887.9|10885.1|10886.1|10883.3|1
1652474840000|2022-05-13 20:47:20|10886.8|10882.8|10887.4|10884.6|10888|10885.2|10886.8|10882.8|3
1652474860000|2022-05-13 20:47:40|10886.4|10883.6|10886.4|10883.6|10886.4|10883.6|10886.4|10883.6|1
1652474870000|2022-05-13 20:47:50|10886.9|10884.1|10886.4|10883.6|10886.9|10884.1|10884.9|10882.1|10
1652474880000|2022-05-13 20:48:00|10886.9|10882.9|10885.5|10881.5|10886.9|10883.4|10885|10881.5|1
1652474890000|2022-05-13 20:48:10|10884.7|10880.7|10884.8|10882|10885.5|10882|10883.4|10880.1|10
1652474910000|2022-05-13 20:48:30|10884.4|10881.6|10883.4|10880.6|10884.5|10881.6|10883.4|10880.5|1
1652474920000|2022-05-13 20:48:40|10883.9|10881.1|10884.4|10881.6|10884.4|10881.6|10883.9|10881.1|1
1652474930000|2022-05-13 20:48:50|10884.5|10880.5|10884.5|10880.5|10884.5|10880.5|10884.5|10880.5|1
1652474940000|2022-05-13 20:49:00|10882.9|10880.1|10878.4|10875.6|10884.1|10880.2|10878.4|10875.6|17
1652474950000|2022-05-13 20:49:10|10878.3|10875.5|10867.8|10865|10878.8|10876|10865.3|10861|27
1652474960000|2022-05-13 20:49:20|10867.9|10865.1|10864|10861.2|10868.3|10865.5|10863.5|10860.7|7
1652474970000|2022-05-13 20:49:30|10863.9|10861.1|10865.4|10862.6|10865.4|10862.6|10862.5|10858.7|15
1652474980000|2022-05-13 20:49:40|10865.9|10863.1|10864.6|10861.8|10865.9|10863.1|10861.4|10858.1|23
1652474990000|2022-05-13 20:49:50|10864.1|10861.3|10865.6|10861.6|10866.6|10863.2|10864.1|10861.1|7
1652475000000|2022-05-13 20:50:00|10865.1|10861.1|10863.6|10860.8|10867.2|10863.7|10861.1|10858.3|33
1652475010000|2022-05-13 20:50:10|10864|10861.2|10865.2|10861.2|10865.2|10861.2|10864|10861.2|2
1652475020000|2022-05-13 20:50:20|10865.6|10861.6|10864.5|10861.7|10865.6|10862.7|10864.5|10861.6|2
1652475030000|2022-05-13 20:50:30|10864.1|10861.3|10865.1|10861.1|10865.1|10861.3|10863.1|10859.2|5
1652475040000|2022-05-13 20:50:40|10864.6|10861.8|10865.3|10862.5|10865.3|10862.5|10864.6|10861.8|10
1652475050000|2022-05-13 20:50:50|10867.8|10865|10865.6|10861.6|10871.1|10866.2|10865.6|10861.6|40
1652475060000|2022-05-13 20:51:00|10864|10861.2|10865.5|10862.7|10865.5|10862.7|10863.5|10860.7|2
1652475070000|2022-05-13 20:51:10|10866.1|10862.1|10863.4|10860.6|10866.1|10862.1|10862.9|10859.6|15
1652475080000|2022-05-13 20:51:20|10863.5|10859.5|10861.7|10858.9|10865.4|10860|10861.7|10857.4|9
1652475090000|2022-05-13 20:51:30|10860.9|10858.1|10862.5|10858.5|10865|10860.6|10860.9|10857|7
1652475100000|2022-05-13 20:51:40|10861|10858.2|10860.4|10857.6|10861|10858.2|10860.4|10857.6|1
1652475110000|2022-05-13 20:51:50|10860.9|10856.9|10864.5|10861.7|10864.5|10861.7|10860.5|10856.5|3
1652475120000|2022-05-13 20:52:00|10864.9|10862.1|10863.1|10859.1|10866.5|10862.1|10858.9|10854|23
1652475130000|2022-05-13 20:52:10|10862.4|10859.6|10862|10859.2|10863.1|10859.6|10862|10859.1|7
1652475140000|2022-05-13 20:52:20|10861|10858.2|10860|10857.2|10862.5|10859|10859.9|10857.1|5
1652475150000|2022-05-13 20:52:30|10859.8|10857|10859.5|10855.5|10860.5|10857.6|10858.8|10855.1|9
1652475160000|2022-05-13 20:52:40|10858.9|10856.1|10860.9|10856.9|10863|10858.6|10858.9|10853.6|20
1652475170000|2022-05-13 20:52:50|10860.5|10856.5|10859.4|10856.6|10862.4|10856.6|10859|10854.4|3
1652475180000|2022-05-13 20:53:00|10860.1|10856.1|10858.5|10854.5|10861.5|10858.1|10858.4|10853.5|16
1652475190000|2022-05-13 20:53:10|10859.9|10855.9|10859.9|10857.1|10863|10857.5|10859.5|10854.9|15
1652475200000|2022-05-13 20:53:20|10859.4|10856.6|10859.9|10857.1|10860.5|10857.6|10859|10855.5|2
1652475210000|2022-05-13 20:53:30|10858.4|10855.6|10856.4|10853.6|10860|10856|10856.4|10851.1|27
1652475220000|2022-05-13 20:53:40|10855.1|10852.3|10857.9|10855.1|10858.6|10855.1|10854.4|10851.6|27
1652475230000|2022-05-13 20:53:50|10858.5|10854.5|10857.5|10853.5|10858.5|10855.1|10857.4|10853.5|3
1652475240000|2022-05-13 20:54:00|10855.9|10853.1|10856.4|10853.6|10856.4|10853.6|10854.4|10851.6|8
1652475250000|2022-05-13 20:54:10|10856.3|10853.5|10856.4|10853.6|10856.4|10853.6|10855.9|10853.1|1
1652475260000|2022-05-13 20:54:20|10856.9|10854.1|10857.4|10854.6|10857.4|10854.6|10856.9|10854.1|1
1652475270000|2022-05-13 20:54:30|10857.9|10853.9|10857.8|10855|10857.9|10855.1|10857.8|10853.9|1
1652475280000|2022-05-13 20:54:40|10857.4|10854.6|10853.5|10849.5|10857.4|10854.6|10852.4|10849|36
1652475290000|2022-05-13 20:54:50|10853|10849|10852.4|10849.6|10853|10849.6|10851.9|10849|3
1652475300000|2022-05-13 20:55:00|10852.9|10850.1|10854.4|10851.6|10858|10853|10851.4|10845.5|63
1652475310000|2022-05-13 20:55:10|10854.9|10852.1|10851.4|10848.6|10854.9|10852.1|10851.4|10848.6|9
1652475320000|2022-05-13 20:55:20|10851.3|10848.5|10849.9|10847.1|10851.3|10848.5|10849.9|10847.1|3
1652475330000|2022-05-13 20:55:30|10851.1|10848.3|10851.4|10848.6|10851.4|10848.6|10851.1|10848.3|1
1652475340000|2022-05-13 20:55:40|10850.4|10847.6|10850.4|10847.6|10851|10847.6|10849.9|10847|5
1652475350000|2022-05-13 20:55:50|10850|10847.2|10848.4|10845.6|10850|10847.2|10848.4|10845|5
1652475360000|2022-05-13 20:56:00|10850.4|10847.6|10851.4|10848.6|10854.5|10848.6|10850.4|10845.6|29
1652475370000|2022-05-13 20:56:10|10850.9|10848.1|10850.9|10848.1|10851.4|10848.6|10850|10847.2|27
1652475380000|2022-05-13 20:56:20|10851.6|10847.6|10851.6|10847.6|10851.6|10847.6|10851.6|10847.6|4
1652475390000|2022-05-13 20:56:30|10852|10848|10850|10846|10852|10848.6|10850|10846|4
1652475400000|2022-05-13 20:56:40|10849.4|10846.6|10850.4|10847.6|10850.4|10847.6|10849.4|10846.6|2
1652475410000|2022-05-13 20:56:50|10850.9|10848.1|10851.4|10848.6|10851.4|10848.6|10850.9|10848.1|1
1652475420000|2022-05-13 20:57:00|10851.3|10848.5|10853.6|10849.6|10853.6|10850.1|10851.3|10848.5|2
1652475430000|2022-05-13 20:57:10|||||||||1
1652475440000|2022-05-13 20:57:20|10853.1|10850.3|10853.6|10849.6|10854|10850.7|10853.1|10849.6|2
1652475450000|2022-05-13 20:57:30|10853.3|10850.5|10853.5|10850.7|10854|10850.7|10853.3|10850|0
1652475460000|2022-05-13 20:57:40|10854.2|10850.2|10854.1|10851.3|10854.5|10851.7|10854|10850.2|6
1652475470000|2022-05-13 20:57:50|10854.2|10851.4|10855.1|10852.3|10855.5|10852.7|10854.2|10851.4|27
1652475480000|2022-05-13 20:58:00|10855.5|10852.7|10855.5|10852.7|10855.5|10852.7|10855.5|10852.7|40
1652475490000|2022-05-13 20:58:10|10857|10853|10856.5|10853.7|10857|10853.7|10856.5|10853|20
1652475500000|2022-05-13 20:58:20|10857.4|10854.6|10857.7|10854.9|10859|10855.3|10857.4|10854.6|4
1652475510000|2022-05-13 20:58:30|10857.8|10853.8|10856.8|10852.8|10857.8|10853.9|10856.7|10852.8|3
1652475520000|2022-05-13 20:58:40|10855.7|10852.9|10856.7|10853.9|10858.9|10853.9|10855.2|10849.3|6
1652475530000|2022-05-13 20:58:50|10856.6|10853.8|10856.2|10853.4|10856.7|10853.9|10856.2|10853.4|4
1652475540000|2022-05-13 20:59:00|10857|10854.2|10858.7|10855.9|10858.7|10855.9|10856.2|10852.9|38
1652475550000|2022-05-13 20:59:10|10859.2|10855.2|10861|10857|10863.9|10858.7|10857.8|10851.3|18
1652475560000|2022-05-13 20:59:20|10859.9|10857.1|10862.6|10859.8|10863.2|10859.8|10858.3|10852.6|18
1652475570000|2022-05-13 20:59:30|10863.1|10860.3|10864.1|10856.1|10864.1|10860.3|10863|10855.1|7
1652475580000|2022-05-13 20:59:40|10862.6|10854.6|10863.1|10855.1|10863.1|10855.1|10862.1|10854.1|5
1652475590000|2022-05-13 20:59:50|10863.6|10855.6|10864.6|10860.6|10864.6|10860.6|10863|10855.6|3
1652652000000|2022-05-15 22:00:00|10914.6|10906.6|10904.2|10896.2|10916.7|10908.7|10895.6|10888.3|106
1652652010000|2022-05-15 22:00:10|10904.7|10896.7|10927|10919|10928|10920.8|10903.7|10895.7|106
1652652020000|2022-05-15 22:00:20|10927.1|10919.1|10934.7|10926.7|10937.6|10930.6|10924|10916.7|173
1652652030000|2022-05-15 22:00:30|10933.3|10929.3|10922.2|10918.2|10934.3|10929.3|10920.6|10915.9|73
1652652040000|2022-05-15 22:00:40|10924.7|10916.7|10922.7|10918.7|10926.7|10918.7|10922.2|10916.2|76
1652652050000|2022-05-15 22:00:50|10920.6|10917.8|10902.1|10899.3|10932.2|10924.2|10902.1|10897.7|178
1652652060000|2022-05-15 22:01:00|10901.6|10898.8|10908.6|10900.6|10910.6|10902.6|10898.1|10892.4|49
1652652070000|2022-05-15 22:01:10|10906.7|10902.7|10901.2|10893.2|10911.6|10903.7|10900.2|10892.2|32
1652652080000|2022-05-15 22:01:20|10901.7|10893.7|10901.2|10893.2|10903.2|10895.2|10894.2|10888.7|40
1652652090000|2022-05-15 22:01:30|10900.8|10892.8|10892.7|10884.7|10904.4|10896.4|10884.7|10879.1|149
1652652100000|2022-05-15 22:01:40|10892.8|10884.8|10914.2|10906.2|10914.2|10906.2|10888.2|10884.2|47
1652652110000|2022-05-15 22:01:50|10913.7|10905.7|10911.1|10908.3|10914.7|10909.3|10910.6|10903.2|23
1652652120000|2022-05-15 22:02:00|10911.6|10908.8|10914.7|10911.9|10916.7|10911.9|10910.2|10905.8|21
1652652130000|2022-05-15 22:02:10|10912.6|10909.8|10926.8|10918.8|10926.8|10920.3|10912.6|10908.7|55
1652652140000|2022-05-15 22:02:20|10927.7|10919.7|10929.7|10921.7|10930.2|10922.2|10921.6|10917.2|43
1652652150000|2022-05-15 22:02:30|10928.2|10924.2|10921.7|10913.7|10932.2|10927.3|10919.3|10911.3|47
1652652160000|2022-05-15 22:02:40|10921.3|10913.3|10928.8|10920.8|10928.8|10920.8|10919.2|10913.2|12
1652652170000|2022-05-15 22:02:50|10929.2|10921.2|10925.7|10917.7|10929.2|10921.2|10923.9|10917.3|21
1652652180000|2022-05-15 22:03:00|10924.7|10916.7|10926.7|10918.7|10928.7|10920.7|10923.2|10916.2|20
1652652190000|2022-05-15 22:03:10|10924.8|10920.8|10935.2|10931.2|10938.2|10932.2|10924.8|10920.8|37
1652652200000|2022-05-15 22:03:20|10935.6|10932.8|10934.1|10931.3|10941.4|10936.4|10933.8|10929.8|49
1652652210000|2022-05-15 22:03:30|10937.3|10929.3|10935.1|10932.3|10937.7|10932.3|10935.1|10928.2|4
1652652220000|2022-05-15 22:03:40|10936.2|10928.2|10932.7|10929.9|10936.2|10931.4|10932.7|10927.7|5
1652652230000|2022-05-15 22:03:50|10936.7|10928.7|10939.3|10931.3|10939.3|10931.6|10931.7|10928.7|7
1652652240000|2022-05-15 22:04:00|10940.3|10932.3|10939.2|10935.2|10943.2|10935.2|10937.1|10931.7|72
1652652250000|2022-05-15 22:04:10|10939.6|10935.6|10940.3|10936.3|10944.7|10936.7|10937.2|10931.5|95
1652652260000|2022-05-15 22:04:20|10939.8|10937|10939.2|10935.2|10943.6|10937|10938.7|10932.7|93
1652652270000|2022-05-15 22:04:30|10941|10938.2|10941.7|10933.7|10943.6|10938.2|10940.3|10933.7|4
1652652280000|2022-05-15 22:04:40|10939.2|10936.4|10944.2|10936.2|10945.9|10939.3|10939.2|10933.2|64
1652652290000|2022-05-15 22:04:50|10944.6|10936.6|10939.2|10935.2|10945.7|10939|10939.2|10933.7|24
1652652300000|2022-05-15 22:05:00|10938.5|10935.7|10932.1|10929.3|10938.5|10935.7|10932.1|10929.2|46
1652652310000|2022-05-15 22:05:10|10932.2|10929.4|10935.2|10931.2|10938.7|10931.2|10932.2|10927.5|15
1652652320000|2022-05-15 22:05:20|10937.1|10929.1|10937.6|10929.6|10939.7|10931.7|10937.1|10929.1|21
1652652330000|2022-05-15 22:05:30|10937.7|10929.7|10935.2|10931.2|10937.7|10931.2|10935.2|10929.1|5
1652652340000|2022-05-15 22:05:40|10937.2|10929.2|10941.2|10933.2|10941.2|10935.7|10935.3|10929.2|14
1652652350000|2022-05-15 22:05:50|10939.2|10935.2|10938.2|10930.2|10941.2|10935.2|10937.1|10929.1|3
1652652360000|2022-05-15 22:06:00|10939.1|10931.1|10937.2|10929.2|10939.2|10931.2|10933.5|10927.8|10
1652652370000|2022-05-15 22:06:10|10935.7|10931.7|10935.7|10931.7|10935.7|10931.7|10935.7|10931.7|2
1652652390000|2022-05-15 22:06:30|10937.2|10929.2|10935.7|10931.7|10937.7|10932.8|10935.2|10929.2|3
1652652400000|2022-05-15 22:06:40|10935.2|10932.4|10940.7|10932.7|10941.1|10935.3|10935.2|10932.3|10
1652652410000|2022-05-15 22:06:50|10938.2|10935.4|10938.2|10930.2|10943.7|10937.3|10938.2|10930.2|21
1652652420000|2022-05-15 22:07:00|10942.7|10934.7|10943.6|10935.6|10944.1|10938.6|10940.6|10934.7|21
1652652430000|2022-05-15 22:07:10|10944.6|10936.6|10940.7|10932.7|10944.6|10936.6|10939.6|10932.7|16
1652652440000|2022-05-15 22:07:20|10938|10935.2|10939.6|10936.8|10941.2|10936.8|10938|10932.2|10
1652652450000|2022-05-15 22:07:30|10940.3|10936.3|10944.7|10936.7|10946.9|10939.2|10940.1|10935.2|27
1652652460000|2022-05-15 22:07:40|10946.9|10938.9|10942.6|10938.6|10947.2|10941.8|10942.2|10936.7|18
1652652470000|2022-05-15 22:07:50|10942.2|10938.2|10942.7|10938.7|10948.7|10941.1|10940.6|10937.8|75
1652652480000|2022-05-15 22:08:00|10944.7|10936.7|10943.7|10935.7|10946.2|10940.5|10940.6|10935.3|27
1652652490000|2022-05-15 22:08:10|10941.2|10937.2|10938.5|10935.7|10943.1|10937.2|10938.5|10934.7|6
1652652500000|2022-05-15 22:08:20|10937|10933|10933.5|10930.7|10937|10933|10933|10930.2|17
1652652510000|2022-05-15 22:08:30|10934.2|10930.2|10933.7|10929.7|10934.2|10930.2|10933.7|10929.7|2
1652652520000|2022-05-15 22:08:40|10933.1|10930.3|10943.7|10935.7|10943.7|10935.7|10931.6|10928.7|62
1652652530000|2022-05-15 22:08:50|10943.2|10939.2|10943.7|10935.7|10945.1|10939.2|10940.2|10934.7|5
1652652540000|2022-05-15 22:09:00|10944.1|10936.1|10943.2|10939.2|10945.7|10939.2|10943.2|10936.1|6
1652652550000|2022-05-15 22:09:10|10944.7|10936.7|10941.2|10937.2|10944.7|10938.6|10940.6|10936.7|4
1652652560000|2022-05-15 22:09:20|10940.1|10937.3|10943.2|10935.2|10943.2|10937.3|10940.1|10935.1|5
1652652570000|2022-05-15 22:09:30|10944.2|10936.2|10944.6|10936.6|10944.7|10938.9|10941.7|10936.1|3
1652652580000|2022-05-15 22:09:40|10944.2|10936.2|10942.7|10934.7|10945.2|10937.2|10942.7|10934.7|8
1652652590000|2022-05-15 22:09:50|10939.9|10937.1|10942.2|10938.2|10942.7|10938.7|10939.9|10934.7|10
1652652600000|2022-05-15 22:10:00|10941.6|10938.8|10940.6|10937.8|10942.2|10938.8|10940.1|10937.3|12
1652652610000|2022-05-15 22:10:10|10941.7|10933.7|10940.6|10932.6|10941.7|10936|10938.8|10932.6|8
1652652620000|2022-05-15 22:10:20|10939.2|10935.2|10940.6|10932.6|10940.7|10935.2|10939.2|10932.6|29
1652652630000|2022-05-15 22:10:30|10940.7|10932.7|10941.2|10933.2|10941.7|10934.7|10938.7|10932.7|2
1652652640000|2022-05-15 22:10:40|10939.2|10935.2|10938.6|10935.8|10941.2|10935.8|10938.6|10933.2|1
1652652650000|2022-05-15 22:10:50|10939.1|10936.3|10939.5|10936.7|10939.5|10936.7|10939.1|10936.3|0
1652652660000|2022-05-15 22:11:00|10939.6|10936.8|10943.2|10939.2|10945.7|10940.3|10939.6|10936.8|24
1652652670000|2022-05-15 22:11:10|10941.1|10938.3|10940.6|10937.8|10941.1|10938.3|10940.6|10937.8|31
1652652680000|2022-05-15 22:11:20|10941.1|10938.3|10941.7|10937.7|10941.7|10938.4|10941.1|10937.7|5
1652652690000|2022-05-15 22:11:30|10942.6|10938.6|10944.7|10936.7|10944.7|10939.2|10942.6|10936.7|29
1652652700000|2022-05-15 22:11:40|10943.3|10935.3|10937.7|10933.7|10943.3|10937.6|10937.7|10932.2|7
1652652710000|2022-05-15 22:11:50|10938.2|10934.2|10940.7|10932.7|10941.1|10934.2|10938.2|10932.7|5
1652652720000|2022-05-15 22:12:00|10939.2|10935.2|10938.7|10934.7|10939.2|10935.7|10938.2|10934.2|8
1652652730000|2022-05-15 22:12:10|||||||||4
1652652740000|2022-05-15 22:12:20|10941.2|10933.2|10939.6|10936.8|10941.2|10937.3|10939.6|10933.2|2
1652652750000|2022-05-15 22:12:30|10940.1|10937.3|10939.2|10935.2|10941.2|10937.3|10937.1|10933.2|3
1652652760000|2022-05-15 22:12:40|10941.2|10933.2|10939.2|10935.2|10943.7|10937.7|10939.2|10933.2|14
1652652770000|2022-05-15 22:12:50|10939.1|10936.3|10945.7|10937.7|10945.7|10938.6|10939.1|10934.2|15
1652652780000|2022-05-15 22:13:00|10944.2|10940.2|10943.6|10939.6|10946.2|10941.9|10942|10936.8|17
1652652790000|2022-05-15 22:13:10|10942.2|10938.2|10943.2|10939.2|10945.1|10940.3|10942.1|10936.2|3
1652652800000|2022-05-15 22:13:20|10942.5|10939.7|10943.6|10939.6|10943.6|10939.7|10942.5|10939.2|10
1652652810000|2022-05-15 22:13:30|10943.5|10940.7|10951.2|10947.2|10954.2|10947.2|10943|10937.7|30
1652652820000|2022-05-15 22:13:40|10953.2|10949.2|10952.2|10948.2|10954.7|10949.3|10950.6|10945.2|17
1652652830000|2022-05-15 22:13:50|10952.1|10949.3|10956.2|10952.2|10958.7|10952.7|10951.2|10945.3|15
1652652840000|2022-05-15 22:14:00|10955.6|10952.8|10959.7|10956.9|10961.7|10956.9|10955.6|10951.7|44
1652652850000|2022-05-15 22:14:10|10960.1|10957.3|10957.6|10954.8|10962.2|10958.8|10957.1|10951.7|39
1652652860000|2022-05-15 22:14:20|10958.2|10954.2|10957.2|10953.2|10959.7|10955.3|10957.2|10951.7|5
1652652870000|2022-05-15 22:14:30|10956.6|10953.8|10947.1|10944.3|10957|10954.2|10947.1|10944.3|11
1652652880000|2022-05-15 22:14:40|10947.7|10939.7|10950.2|10946.2|10950.2|10946.2|10945.6|10939.2|22
1652652890000|2022-05-15 22:14:50|10948.6|10945.8|10954.7|10946.7|10954.7|10947.2|10948.6|10945.2|3
1652652900000|2022-05-15 22:15:00|10955.1|10947.1|10955.2|10951.2|10958.7|10955.3|10953.3|10947.1|23
1652652910000|2022-05-15 22:15:10|10955.1|10952.3|10957.7|10953.7|10957.7|10954.8|10952.7|10948.6|14
1652652920000|2022-05-15 22:15:20|10959.2|10951.2|10958.7|10950.7|10959.2|10951.2|10958.6|10950.6|4
1652652930000|2022-05-15 22:15:30|10958.6|10950.6|10956.1|10952.1|10958.6|10952.6|10956.1|10950.6|1
1652652940000|2022-05-15 22:15:40|10958.2|10950.2|10957.7|10953.7|10959.1|10953.8|10956.6|10950.2|6
1652652950000|2022-05-15 22:15:50|10957|10954.2|10957.6|10954.8|10957.7|10954.8|10957|10953.7|1
1652652960000|2022-05-15 22:16:00|10957.5|10954.7|10959.1|10956.3|10961.6|10956.3|10957.4|10953.6|19
1652652970000|2022-05-15 22:16:10|10960.6|10957.8|10985.2|10977.2|10985.7|10981.3|10960.6|10956.2|253
1652652980000|2022-05-15 22:16:20|10984.8|10976.8|10975.7|10967.7|10986.2|10978.8|10969.8|10964.2|66
1652652990000|2022-05-15 22:16:30|10977.2|10969.2|10977.8|10973.8|10978.2|10973.8|10975.9|10968.7|10
1652653000000|2022-05-15 22:16:40|10977.3|10974.5|10975.1|10972.3|10979.3|10974.5|10975.1|10969.3|9
1652653010000|2022-05-15 22:16:50|10975.7|10971.7|10977.2|10973.2|10979.2|10973.2|10973.1|10968.8|37
1652653020000|2022-05-15 22:17:00|10979.7|10971.7|10984.2|10980.2|10987.5|10982.1|10977.7|10971.7|36
1652653030000|2022-05-15 22:17:10|10986.3|10978.3|10977.7|10974.9|10987.9|10981.9|10977.2|10974.2|50
1652653040000|2022-05-15 22:17:20|10978.1|10975.3|10979.2|10975.2|10983.7|10976.8|10976.1|10970.7|35
1652653050000|2022-05-15 22:17:30|10981.2|10973.2|10985.1|10982.3|10986.2|10982.3|10979.2|10973.2|12
1652653060000|2022-05-15 22:17:40|10987.7|10979.7|10981.2|10977.2|10987.7|10981.2|10979.7|10975.8|21
1652653070000|2022-05-15 22:17:50|10982.7|10974.7|10977.7|10969.7|10983.1|10977.2|10972.2|10967.7|52
1652653080000|2022-05-15 22:18:00|10977.2|10969.2|10969.1|10965.1|10977.7|10971.2|10967.5|10963.2|30
1652653090000|2022-05-15 22:18:10|10967.6|10964.8|10969.8|10965.8|10971.7|10965.8|10967.6|10963.2|16
1652653100000|2022-05-15 22:18:20|10969.3|10965.3|10970.9|10966.9|10972.8|10966.9|10969.1|10963.3|14
1652653110000|2022-05-15 22:18:30|10971.8|10967.8|10974.2|10970.2|10975.7|10970.2|10971.6|10967.3|12
1652653120000|2022-05-15 22:18:40|10973.8|10969.8|10966.6|10958.6|10973.8|10970.3|10963.2|10958.1|73
1652653130000|2022-05-15 22:18:50|10966.1|10958.1|10965.6|10957.6|10966.6|10960.6|10963.7|10957.2|3
1652653140000|2022-05-15 22:19:00|10963.1|10959.1|10960.1|10956.1|10963.1|10959.2|10959.1|10952.6|23
1652653150000|2022-05-15 22:19:10|10962.2|10954.2|10963.6|10955.6|10963.6|10955.6|10962.2|10954.2|8
1652653160000|2022-05-15 22:19:20|10964.1|10956.1|10964.1|10960.1|10967.1|10961|10961.2|10955.6|7
1652653170000|2022-05-15 22:19:30|10964.6|10960.6|10965.5|10961.5|10966.6|10961.7|10963.6|10958.6|3
1652653180000|2022-05-15 22:19:40|10967.4|10959.4|10966.5|10958.5|10967.5|10961|10965|10958|11
1652653190000|2022-05-15 22:19:50|10966.1|10958.1|10966.1|10958.1|10966.1|10958.1|10966|10958|1
1652653200000|2022-05-15 22:20:00|10968.1|10960.1|10968.1|10960.1|10968.5|10962.7|10961.9|10958|7
1652653210000|2022-05-15 22:20:10|10968.5|10960.5|10969.1|10961.1|10969.1|10961.1|10968.5|10960.5|2
1652653220000|2022-05-15 22:20:20|10969|10961|10965.6|10961.6|10969|10961.6|10965.6|10960.5|10
1652653230000|2022-05-15 22:20:30|10966|10962|10966.1|10958.1|10968.1|10962|10966|10958.1|7
1652653240000|2022-05-15 22:20:40|10955.2|10947.2|10948.7|10940.7|10955.2|10947.2|10942.1|10936.2|186
1652653250000|2022-05-15 22:20:50|10946.7|10942.7|10948.7|10940.7|10948.7|10942.7|10944.6|10940.7|3
1652653260000|2022-05-15 22:21:00|10946.7|10942.7|10946.7|10938.7|10947.2|10942.7|10944|10938.7|4
1652653270000|2022-05-15 22:21:10|10947.2|10939.2|10945.6|10942.8|10948.3|10942.8|10943|10937.2|18
1652653280000|2022-05-15 22:21:20|10948.3|10940.3|10946.2|10942.2|10948.3|10942.2|10946.2|10939.2|3
1652653290000|2022-05-15 22:21:30|10946.7|10942.7|10946.2|10942.2|10951.7|10943.7|10946.2|10940.7|4
1652653300000|2022-05-15 22:21:40|10946.7|10942.7|10947.3|10939.3|10947.7|10942.7|10944.8|10938.7|3
1652653310000|2022-05-15 22:21:50|10947.2|10939.2|10947.2|10939.2|10947.2|10939.2|10947.2|10939.2|0
1652653320000|2022-05-15 22:22:00|10947.3|10939.3|10946.2|10938.2|10947.7|10941.8|10943.7|10937.8|14
1652653330000|2022-05-15 22:22:10|10946.3|10938.3|10946.3|10938.3|10946.3|10938.3|10946.3|10938.3|4
1652653340000|2022-05-15 22:22:20|10945.1|10942.3|10944.2|10940.2|10946.7|10942.3|10944.2|10938.2|6
1652653350000|2022-05-15 22:22:30|10943.6|10940.8|10948.2|10940.2|10948.2|10943.8|10943.6|10937.8|5
1652653360000|2022-05-15 22:22:40|10946.1|10942.1|10947|10944.2|10947.6|10944.2|10944.2|10940.8|2
1652653370000|2022-05-15 22:22:50|10948.1|10944.1|10950.6|10947.8|10951.7|10948.2|10948.1|10942.7|7
1652653380000|2022-05-15 22:23:00|10950.1|10947.3|10951.7|10947.7|10952.7|10948.4|10950|10944.7|8
1652653390000|2022-05-15 22:23:10|10951|10948.2|10955.6|10947.6|10956.6|10950.7|10951|10947.6|9
1652653400000|2022-05-15 22:23:20|10955.7|10947.7|10955.1|10951.1|10956.7|10951.1|10954.7|10947.7|4
1652653410000|2022-05-15 22:23:30|10954.7|10950.7|10956.2|10952.2|10958.7|10952.7|10954.7|10949.3|19
1652653420000|2022-05-15 22:23:40|10956.1|10952.1|10956.8|10952.8|10959.3|10955.2|10955.7|10949.7|8
1652653430000|2022-05-15 22:23:50|10958.7|10950.7|10958.3|10950.3|10958.7|10950.7|10958.3|10950.3|2
1652653440000|2022-05-15 22:24:00|10957.8|10949.8|10954.7|10951.9|10958.7|10951.9|10954.2|10949.2|5
1652653450000|2022-05-15 22:24:10|10954.2|10951.4|10945.8|10941.8|10957.2|10951.4|10943.2|10938.7|18
1652653460000|2022-05-15 22:24:20|10948.8|10940.8|10949.7|10941.7|10949.7|10941.7|10948.8|10940.8|2
1652653470000|2022-05-15 22:24:30|10948.2|10944.2|10949.8|10945.8|10949.8|10946.4|10948.2|10944.2|6
1652653480000|2022-05-15 22:24:40|10950.2|10946.2|10949.1|10946.3|10954.3|10948.2|10949.1|10945.2|3
1652653490000|2022-05-15 22:24:50|10948.7|10945.9|10949.2|10945.2|10949.2|10946.3|10948.7|10945.2|3
1652653500000|2022-05-15 22:25:00|10952.3|10944.3|10954.2|10950.2|10954.2|10950.2|10951.2|10944.3|4
1652653510000|2022-05-15 22:25:10|10953.8|10949.8|10950.2|10946.2|10955.7|10949.8|10949.7|10946.2|8
1652653520000|2022-05-15 22:25:20|10950.1|10946.1|10951.7|10943.7|10951.7|10946.1|10949.2|10943.7|3
1652653540000|2022-05-15 22:25:40|10949.8|10945.8|10949.8|10945.8|10949.8|10945.8|10949.8|10945.8|0
1652653550000|2022-05-15 22:25:50|10950.2|10946.2|10946.3|10942.3|10951.7|10946.2|10946.3|10941.8|5
1652653560000|2022-05-15 22:26:00|10944.5|10941.7|10948.3|10944.3|10950.8|10945.9|10944.5|10938.3|10
1652653570000|2022-05-15 22:26:10|10947.9|10943.9|10949.8|10941.8|10949.8|10944.5|10946.7|10941.8|3
1652653580000|2022-05-15 22:26:20|10947.8|10943.8|10946.3|10942.3|10949.8|10943.8|10946.3|10940.8|2
1652653590000|2022-05-15 22:26:30|10946.2|10943.4|10948.8|10940.8|10949.4|10944|10946.2|10940.8|3
1652653600000|2022-05-15 22:26:40|10948.9|10940.9|10947.7|10939.7|10949.4|10943.8|10944.6|10939.3|10
1652653610000|2022-05-15 22:26:50|||||||||3
1652653620000|2022-05-15 22:27:00|10947.6|10939.6|10945.7|10937.7|10947.7|10939.7|10943.2|10937.2|3
1652653630000|2022-05-15 22:27:10|10945.2|10937.2|10941.7|10937.7|10945.2|10938.6|10941.7|10937.2|6
1652653640000|2022-05-15 22:27:20|10942.2|10938.2|10949.3|10941.3|10949.3|10943.8|10941.6|10936.7|14
1652653650000|2022-05-15 22:27:30|10947.4|10943.4|10951.6|10947.6|10955.7|10949.7|10947.4|10943.4|5
1652653660000|2022-05-15 22:27:40|10951.2|10947.2|10954.7|10946.7|10954.7|10949.8|10951.2|10945.2|6
1652653670000|2022-05-15 22:27:50|10954.2|10946.2|10951.7|10947.7|10954.2|10948.2|10951.7|10946.2|0
1652653680000|2022-05-15 22:28:00|10951.2|10947.2|10951.1|10948.3|10951.2|10948.3|10951.1|10947.2|6
1652653690000|2022-05-15 22:28:10|10954.1|10946.1|10952.2|10948.2|10954.1|10948.3|10951.1|10946.1|5
1652653710000|2022-05-15 22:28:30|10954|10946|10951.2|10947.2|10954|10947.6|10950.4|10945.1|4
1652653720000|2022-05-15 22:28:40|10951.5|10948.7|10953.1|10945.1|10954|10948.7|10951.5|10944.2|9
1652653730000|2022-05-15 22:28:50|10951.2|10947.2|10951.1|10948.3|10951.6|10948.3|10951.1|10947.2|2
1652653740000|2022-05-15 22:29:00|10951.6|10947.6|10952.2|10948.2|10954.2|10948.2|10951.6|10946.2|2
1652653750000|2022-05-15 22:29:10|10954.2|10946.2|10953.6|10949.6|10955.1|10951.3|10952.2|10946.1|11
1652653760000|2022-05-15 22:29:20|10954.6|10950.6|10956.7|10948.7|10957.6|10950.6|10954.2|10948.6|5
1652653770000|2022-05-15 22:29:30|10956.6|10948.6|10957.1|10949.1|10957.1|10949.1|10956.2|10948.2|1
1652653780000|2022-05-15 22:29:40|10957.6|10949.6|10955|10947|10957.6|10951|10951.6|10945.6|5
1652653790000|2022-05-15 22:29:50|10955.5|10947.5|10957.2|10953.2|10960|10954.2|10955|10947.5|21
1652653800000|2022-05-15 22:30:00|10959.3|10951.3|10954.5|10951.7|10961.1|10955.1|10954.1|10950.6|26
1652653810000|2022-05-15 22:30:10|10956.1|10952.1|10958.1|10954.1|10960.6|10954.1|10956.1|10950.1|18
1652653820000|2022-05-15 22:30:20|10958.6|10954.6|10954.2|10950.2|10961|10955.6|10954.1|10948.6|13
1652653830000|2022-05-15 22:30:30|10955.1|10951.1|10960|10952|10960.5|10954.5|10954.5|10950.1|5
1652653840000|2022-05-15 22:30:40|10958|10954|10957.5|10949.5|10959.3|10954|10954.6|10947.2|7
1652653850000|2022-05-15 22:30:50|10955.5|10951.5|10961|10953|10961|10953.5|10955|10951|16
1652653860000|2022-05-15 22:31:00|10959|10955|10958.5|10954.5|10960.6|10955|10958.5|10952.6|5
1652653870000|2022-05-15 22:31:10|10960.6|10952.6|10960.6|10952.6|10960.6|10952.6|10960.6|10952.6|2
1652653880000|2022-05-15 22:31:20|10958.6|10954.6|10959.1|10955.1|10959.1|10956.2|10958|10954.5|9
1652653890000|2022-05-15 22:31:30|10958.5|10955.7|10956|10953.2|10959.5|10956.3|10956|10953.2|10
1652653900000|2022-05-15 22:31:40|10956.7|10952.7|10960|10952|10960|10954.1|10956.7|10952|2
1652653910000|2022-05-15 22:31:50|10959.6|10951.6|10960|10952|10960|10953.5|10957.5|10950|7
1652653920000|2022-05-15 22:32:00|10957.5|10954.7|10957.5|10953.5|10959.5|10956.1|10957|10953.5|1
1652653930000|2022-05-15 22:32:10|10959.5|10951.5|10958.9|10950.9|10959.5|10951.5|10958.9|10950.9|2
1652653940000|2022-05-15 22:32:20|10957|10953|10957.4|10954.6|10959.5|10954.6|10955.9|10950|8
1652653950000|2022-05-15 22:32:30|10959.9|10951.9|10956.1|10952.1|10959.9|10952.1|10956.1|10951.9|1
1652653960000|2022-05-15 22:32:40|10958.1|10950.1|10958|10950|10958.1|10952.6|10955.4|10949.6|3
1652653970000|2022-05-15 22:32:50|10955.5|10952.7|10956.1|10952.1|10956.1|10952.7|10955.5|10952.1|1
1652653980000|2022-05-15 22:33:00|10957|10954.2|10957.7|10949.7|10959.4|10954.2|10955.7|10949.2|12
1652653990000|2022-05-15 22:33:10|10958.1|10950.1|10958.1|10950.1|10958.1|10952.1|10956.1|10950|4
1652654000000|2022-05-15 22:33:20|10955.6|10952.8|10956.7|10952.7|10956.7|10953.3|10955.6|10952.7|2
1652654010000|2022-05-15 22:33:30|10956.1|10953.3|10957.6|10949.6|10957.6|10953.3|10956.1|10949.6|6
1652654020000|2022-05-15 22:33:40|10958|10950|10957|10949|10958|10950|10957|10949|5
1652654030000|2022-05-15 22:33:50|10957.5|10949.5|10955.5|10951.5|10957.5|10952.2|10955|10949.5|1
1652654040000|2022-05-15 22:34:00|10956|10952|10956.7|10952.7|10956.7|10952.8|10955.6|10952|14
1652654050000|2022-05-15 22:34:10|10957.2|10953.2|10956.6|10952.6|10958.7|10953.2|10956.6|10950.7|1
1652654060000|2022-05-15 22:34:20|10958.4|10954.4|10959.6|10955.6|10960.1|10956.7|10958.1|10954.4|10
1652654070000|2022-05-15 22:34:30|10958.9|10956.1|10959.6|10955.6|10959.6|10956.1|10958.9|10955.6|2
1652654080000|2022-05-15 22:34:40|10959.2|10955.2|10958.6|10954.6|10959.2|10955.7|10958.5|10954.6|2
1652654090000|2022-05-15 22:34:50|10958.5|10955.7|10959.2|10955.2|10959.2|10955.7|10958.5|10954.6|1
1652654100000|2022-05-15 22:35:00|10961.3|10953.3|10960.1|10956.1|10963.7|10957.4|10959.5|10953.3|37
1652654110000|2022-05-15 22:35:10|10960.6|10956.6|10959.5|10956.7|10960.6|10956.7|10959.5|10956.6|2
1652654120000|2022-05-15 22:35:20|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|2
1652654130000|2022-05-15 22:35:30|10960.1|10957.3|10964.2|10956.2|10964.2|10958.7|10960.1|10956.2|7
1652654140000|2022-05-15 22:35:40|10961.8|10959|10964.2|10956.2|10964.2|10959|10961.8|10956.2|3
1652654150000|2022-05-15 22:35:50|10961.7|10957.7|10964.2|10960.2|10964.2|10960.3|10961.6|10957.7|4
1652654160000|2022-05-15 22:36:00|10963.7|10959.7|10964.7|10960.7|10966.1|10961.7|10963.5|10957.7|4
1652654170000|2022-05-15 22:36:10|10964.1|10961.3|10968.6|10964.6|10972.8|10967.7|10964.1|10961.3|50
1652654180000|2022-05-15 22:36:20|10969.1|10965.1|10970.6|10966.6|10970.6|10967.8|10968.5|10965.1|11
1652654190000|2022-05-15 22:36:30|10969.5|10966.7|10969.5|10966.7|10970|10967.2|10969.5|10966.7|7
1652654200000|2022-05-15 22:36:40|10970.6|10967.8|10969.1|10966.3|10970.6|10967.8|10969.1|10966.2|3
1652654210000|2022-05-15 22:36:50|10968|10965.2|10970.6|10962.6|10971.7|10966.2|10967.6|10962.6|14
1652654220000|2022-05-15 22:37:00|10969.7|10961.7|10967.6|10963.6|10969.7|10963.7|10965.7|10961.1|3
1652654230000|2022-05-15 22:37:10|10969.7|10961.7|10965.2|10961.2|10969.7|10963.7|10964.6|10961.2|2
1652654240000|2022-05-15 22:37:20|10964.7|10960.7|10971.5|10963.5|10971.5|10963.5|10964.2|10960.6|18
1652654250000|2022-05-15 22:37:30|10968.7|10965.9|10969|10966.2|10972.6|10967.6|10968.7|10963.5|4
1652654260000|2022-05-15 22:37:40|10969.5|10966.7|10969|10966.2|10969.5|10966.7|10968.5|10965.1|2
1652654270000|2022-05-15 22:37:50|10969.1|10966.3|10969.5|10966.7|10970.5|10967.2|10969.1|10966.3|5
1652654280000|2022-05-15 22:38:00|10969.1|10966.3|10969.6|10965.6|10971.1|10966.3|10969.1|10963.1|5
1652654290000|2022-05-15 22:38:10|10969.2|10965.2|10969.6|10961.6|10971.1|10965.2|10967.1|10961.1|4
1652654300000|2022-05-15 22:38:20|10970|10962|10966.5|10962.5|10970|10963.5|10966.5|10961.1|2
1652654310000|2022-05-15 22:38:30|10968.4|10960.4|10965.5|10961.5|10968.4|10962|10964|10958.1|12
1652654320000|2022-05-15 22:38:40|10965.9|10961.9|10964.4|10961.6|10965.9|10962.6|10963.9|10961.1|4
1652654330000|2022-05-15 22:38:50|10964.3|10961.5|10963.4|10960.6|10964.3|10961.5|10963.4|10960.6|5
1652654340000|2022-05-15 22:39:00|10962.9|10960.1|10960|10956|10965.4|10960.1|10960|10954.5|6
1652654350000|2022-05-15 22:39:10|10958.9|10956.1|10958.4|10955.6|10958.9|10956.1|10958.4|10955.6|2
1652654360000|2022-05-15 22:39:20|10957.9|10955.1|10961.5|10953.5|10961.5|10955.6|10957.9|10953.5|3
1652654370000|2022-05-15 22:39:30|10959.6|10955.6|10960|10956|10960|10956|10959.6|10955.6|0
1652654380000|2022-05-15 22:39:40|10962.3|10958.3|10965.2|10957.2|10965.2|10959.2|10962|10956.5|12
1652654390000|2022-05-15 22:39:50|10965.6|10957.6|10965.6|10957.6|10965.6|10959.6|10963.1|10957.2|2
1652654400000|2022-05-15 22:40:00|||||||||2
1652654410000|2022-05-15 22:40:10|10963.8|10961|10971.1|10963.1|10971.1|10967.7|10963.8|10961|11
1652654420000|2022-05-15 22:40:20|10970.6|10962.6|10970.6|10962.6|10970.6|10962.6|10970.6|10962.6|0
1652654430000|2022-05-15 22:40:30|10967.9|10965.1|10973.6|10965.6|10973.6|10966.6|10967.9|10962.1|9
1652654440000|2022-05-15 22:40:40|10971.6|10967.6|10973.1|10969.1|10973.1|10969.2|10971.1|10967.1|7
1652654450000|2022-05-15 22:40:50|10972.7|10968.7|10973.1|10969.1|10973.1|10969.1|10972.7|10968.7|1
1652654460000|2022-05-15 22:41:00|10972.7|10968.7|10970.5|10967.7|10972.7|10969.1|10970.5|10967.7|14
1652654470000|2022-05-15 22:41:10|||||||||4
1652654480000|2022-05-15 22:41:20|10970.6|10967.8|10970.6|10967.8|10970.6|10967.8|10970.6|10967.8|20
1652654490000|2022-05-15 22:41:30|10970.5|10967.7|10970.5|10967.7|10970.5|10967.7|10970.5|10967.7|5
1652654500000|2022-05-15 22:41:40|10970.6|10967.8|10970.1|10967.3|10970.6|10967.8|10970.1|10967.3|7
1652654510000|2022-05-15 22:41:50|10969.6|10966.8|10969.6|10966.8|10969.6|10966.8|10969.6|10966.8|7
1652654520000|2022-05-15 22:42:00|10969.2|10966.4|10967.1|10964.3|10969.7|10966.4|10966.7|10960.7|4
1652654530000|2022-05-15 22:42:10|10967.6|10964.8|10967.6|10964.8|10967.6|10964.8|10967.6|10964.8|0
1652654540000|2022-05-15 22:42:20|10969.2|10961.2|10961.7|10957.7|10969.2|10963.3|10961.7|10956.8|10
1652654550000|2022-05-15 22:42:30|10961.3|10958.5|10965.2|10957.2|10965.2|10958.9|10961.3|10956.2|21
1652654560000|2022-05-15 22:42:40|10963.1|10959.1|10963.1|10959.1|10963.1|10959.1|10963.1|10959.1|1
1652654580000|2022-05-15 22:43:00|10962.4|10959.6|10962.7|10958.7|10963.1|10959.8|10962.1|10958.7|3
1652654600000|2022-05-15 22:43:20|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|0
1652654610000|2022-05-15 22:43:30|10962.1|10959.3|10962.1|10959.3|10962.1|10959.3|10962.1|10959.3|0
1652654620000|2022-05-15 22:43:40|10963.1|10959.1|10964.6|10961.8|10968.7|10963.3|10962.2|10958.2|18
1652654640000|2022-05-15 22:44:00|10964.1|10961.3|10962.7|10958.7|10964.7|10961.3|10961|10955.1|9
1652654650000|2022-05-15 22:44:10|10962|10959.2|10962|10959.2|10962|10959.2|10962|10959.2|0
1652654660000|2022-05-15 22:44:20|10961.1|10958.3|10963.6|10955.6|10963.6|10958.3|10961.1|10955.2|5
1652654670000|2022-05-15 22:44:30|10961.7|10957.7|10961.7|10957.7|10961.7|10957.7|10961.7|10957.7|0
1652654680000|2022-05-15 22:44:40|10961|10958.2|10959.1|10956.3|10963.1|10958.2|10959.1|10955.1|2
1652654690000|2022-05-15 22:44:50|10959.6|10956.8|10962.1|10954.1|10962.1|10957.2|10959.6|10953.6|2
1652654700000|2022-05-15 22:45:00|10961.6|10953.6|10959.1|10955.1|10962.1|10956|10959.1|10953.6|0
1652654710000|2022-05-15 22:45:10|10958.1|10954.1|10957.6|10954.8|10958.1|10954.8|10957.6|10954.1|3
1652654720000|2022-05-15 22:45:20|10957.7|10954.9|10958.6|10955.8|10958.6|10955.8|10957.7|10954.9|2
1652654730000|2022-05-15 22:45:30|10959.1|10955.1|10958.7|10954.7|10959.1|10955.1|10958.1|10954.1|3
1652654740000|2022-05-15 22:45:40|10959.1|10955.1|10962.6|10954.6|10962.6|10956|10959.1|10953.2|12
1652654750000|2022-05-15 22:45:50|10960.1|10956.1|10961.6|10953.6|10961.6|10956.1|10959.7|10953.6|0
1652654760000|2022-05-15 22:46:00|10959.1|10956.3|10959.6|10956.8|10959.6|10956.8|10959.1|10956.3|0
1652654780000|2022-05-15 22:46:20|10959.1|10956.3|10961.2|10953.2|10961.6|10956.3|10959.1|10953.2|2
1652654790000|2022-05-15 22:46:30|10958.5|10955.7|10957.6|10954.8|10958.5|10955.7|10957.6|10954.8|0
1652654810000|2022-05-15 22:46:50|10957.1|10954.3|10957.7|10953.7|10957.7|10954.3|10957.1|10953.7|1
1652654820000|2022-05-15 22:47:00|10954.2|10946.2|10952.1|10949.3|10954.6|10949.3|10952.1|10946.2|23
1652654830000|2022-05-15 22:47:10|10952.6|10949.8|10955.2|10947.2|10955.6|10949.8|10952.5|10947.1|1
1652654840000|2022-05-15 22:47:20|10955.6|10947.6|10955.2|10947.2|10956.2|10950.1|10953.1|10947.2|1
1652654850000|2022-05-15 22:47:30|10953.1|10949.1|10953.7|10949.7|10955.6|10950.7|10953.1|10947.6|0
1652654860000|2022-05-15 22:47:40|10954.1|10950.1|10952.1|10949.3|10954.1|10950.6|10952|10949.2|1
1652654870000|2022-05-15 22:47:50|||||||||2
1652654880000|2022-05-15 22:48:00|10951.7|10948.9|10952.2|10948.2|10952.2|10948.9|10951.7|10948.2|1
1652654900000|2022-05-15 22:48:20|10951.1|10948.3|10951.6|10948.8|10954.2|10948.8|10951.1|10946.2|1
1652654910000|2022-05-15 22:48:30|10953.1|10949.1|10953.1|10949.1|10953.1|10949.1|10953.1|10949.1|1
1652654920000|2022-05-15 22:48:40|||||||||1
1652654930000|2022-05-15 22:48:50|10958.1|10950.1|10957.6|10949.6|10958.2|10953|10955.7|10949.6|10
1652654940000|2022-05-15 22:49:00|10955.6|10952.8|10956.1|10952.1|10956.6|10953.2|10955.6|10952.1|4
1652654950000|2022-05-15 22:49:10|10956|10953.2|10955|10952.2|10956.1|10953.3|10955|10952.2|2
1652654960000|2022-05-15 22:49:20|10956.1|10952.1|10955|10952.2|10956.1|10952.2|10955|10952.1|0
1652654980000|2022-05-15 22:49:40|||||||||1
1652654990000|2022-05-15 22:49:50|10954.8|10952|10954.6|10950.6|10954.8|10952|10953|10950.2|2
1652655000000|2022-05-15 22:50:00|10955.1|10951.1|10953.1|10949.1|10956.6|10951.1|10952.6|10948.6|4
1652655010000|2022-05-15 22:50:10|10955|10947|10952.5|10948.5|10955|10949.1|10952.5|10947|3
1652655020000|2022-05-15 22:50:20|10952|10949.2|10952.1|10948.1|10952.6|10949.2|10951|10948.1|3
1652655030000|2022-05-15 22:50:30|10952|10949.2|10949.1|10945.1|10952.1|10949.2|10948.4|10944.5|67
1652655040000|2022-05-15 22:50:40|10948.9|10944.9|10946.9|10944.1|10948.9|10944.9|10946.9|10944|3
1652655050000|2022-05-15 22:50:50|10946.8|10944|10946.4|10943.6|10946.8|10944|10946.4|10943.6|2
1652655060000|2022-05-15 22:51:00|10946.5|10943.7|10945.4|10942.6|10948.5|10943.7|10944.9|10940.5|4
1652655070000|2022-05-15 22:51:10|10946|10943.2|10946.5|10942.5|10946.5|10943.2|10945|10941.5|9
1652655080000|2022-05-15 22:51:20|10946|10943.2|10946.5|10942.5|10946.9|10944.1|10946|10942.5|2
1652655100000|2022-05-15 22:51:40|10945.9|10943.1|10946.5|10942.5|10946.5|10943.2|10945.9|10942.5|2
1652655110000|2022-05-15 22:51:50|10946.4|10943.6|10946.4|10943.6|10946.4|10943.6|10946.4|10943.6|1
1652655120000|2022-05-15 22:52:00|10946.5|10942.5|10946.3|10943.5|10946.5|10943.5|10945.9|10942.5|1
1652655130000|2022-05-15 22:52:10|10945.8|10943|10942.9|10940.1|10945.8|10943|10942.9|10940|13
1652655150000|2022-05-15 22:52:30|10942.8|10940|10942.9|10940.1|10943.4|10940.6|10942.8|10940|1
1652655160000|2022-05-15 22:52:40|10943|10940.2|10943.4|10940.6|10943.4|10940.6|10943|10940.2|3
1652655170000|2022-05-15 22:52:50|10943.9|10941.1|10944.4|10940.4|10944.5|10941.1|10943.9|10940.4|3
1652655180000|2022-05-15 22:53:00|10944|10940|10944|10940|10944|10940|10944|10940|1
1652655200000|2022-05-15 22:53:20|10945|10941.2|10947|10943|10948.5|10943|10945|10940|13
1652655210000|2022-05-15 22:53:30|10946.4|10943.6|10950.4|10946.4|10951|10946.4|10946.4|10943|1
1652655220000|2022-05-15 22:53:40|10950.3|10946.3|10948.9|10944.9|10952.4|10946.3|10948.9|10942.5|2
1652655230000|2022-05-15 22:53:50|10948.2|10945.4|10949.9|10941.9|10949.9|10945.4|10947.9|10941.9|1
1652655240000|2022-05-15 22:54:00|10947.9|10943.9|10947.9|10943.9|10947.9|10943.9|10947.9|10943.9|0
1652655250000|2022-05-15 22:54:10|10948.8|10944.8|10948|10944|10948.8|10945.6|10948|10944|4
1652655260000|2022-05-15 22:54:20|10947.4|10944.6|10949|10945|10949|10945|10947.4|10944.5|0
1652655270000|2022-05-15 22:54:30|10948.4|10945.6|10948.4|10945.6|10948.4|10945.6|10948.4|10945.6|0
1652655280000|2022-05-15 22:54:40|10948.9|10946.1|10948.9|10946.1|10948.9|10946.1|10948.9|10946.1|0
1652655290000|2022-05-15 22:54:50|10949.3|10946.5|10950|10946|10950|10946.5|10949.3|10946|0
1652655300000|2022-05-15 22:55:00|10949.3|10946.5|10948.3|10945.5|10952.4|10947.1|10948.3|10944.4|4
1652655310000|2022-05-15 22:55:10|10948.4|10945.6|10948.3|10945.5|10948.4|10945.6|10948.3|10945.5|0
1652655320000|2022-05-15 22:55:20|10948.8|10946|10949.3|10946.5|10950|10946.5|10948.8|10945.4|2
1652655330000|2022-05-15 22:55:30|10950|10946|10949.3|10946.5|10950|10946.5|10949.3|10946|0
1652655350000|2022-05-15 22:55:50|10950|10946|10953|10949|10953|10949.5|10949.9|10946|10
1652655360000|2022-05-15 22:56:00|10952.4|10949.6|10953.4|10949.4|10954.4|10950.4|10952.4|10949.4|1
1652655380000|2022-05-15 22:56:20|10953.3|10950.5|10954|10950|10954|10950.5|10953.3|10949.9|0
1652655390000|2022-05-15 22:56:30|10953.3|10950.5|10953.1|10949.1|10953.3|10950.5|10952.4|10949.1|0
1652655400000|2022-05-15 22:56:40|10954.4|10950.4|10953.8|10951|10954.4|10951.5|10953.8|10950.4|0
1652655410000|2022-05-15 22:56:50|||||||||1
1652655420000|2022-05-15 22:57:00|10954.2|10951.4|10954.4|10950.4|10954.9|10951.4|10954.2|10950.4|1
1652655430000|2022-05-15 22:57:10|10953.8|10951|10953.3|10950.5|10953.8|10951|10953.3|10950.5|1
1652655440000|2022-05-15 22:57:20|10954.4|10950.4|10954.9|10950.9|10955.4|10951.5|10953.3|10950.1|6
1652655450000|2022-05-15 22:57:30|10954.2|10951.4|10955.3|10952.5|10956|10952.5|10954.2|10951.4|5
1652655460000|2022-05-15 22:57:40|10955.8|10953|10956.4|10952.4|10956.4|10953|10955.8|10952.4|2
1652655470000|2022-05-15 22:57:50|10956.3|10953.5|10956.3|10953.5|10956.3|10953.5|10956.3|10953.5|0
1652655480000|2022-05-15 22:58:00|10955.8|10953|10959.9|10951.9|10959.9|10953|10955.8|10951.4|3
1652655490000|2022-05-15 22:58:10|10959.8|10951.8|10959.4|10951.4|10959.8|10951.8|10959.4|10951.4|0
1652655500000|2022-05-15 22:58:20|10956.9|10952.9|10960.4|10956.4|10962.4|10956.4|10956.9|10951.4|5
1652655510000|2022-05-15 22:58:30|10961.9|10957.9|10964.8|10956.8|10965.9|10959.4|10961.8|10956.8|20
1652655520000|2022-05-15 22:58:40|10962.3|10959.5|10963.4|10959.4|10963.4|10959.5|10962.3|10959|2
1652655530000|2022-05-15 22:58:50|10962.3|10959.5|10961.9|10953.9|10962.9|10959.5|10959.4|10952.9|8
1652655540000|2022-05-15 22:59:00|10961.4|10953.4|10961.4|10953.4|10961.4|10953.4|10961.4|10953.4|1
1652655570000|2022-05-15 22:59:30|10961.9|10953.9|10962.4|10954.4|10962.4|10954.4|10961.9|10953.9|1
1652655580000|2022-05-15 22:59:40|10964.4|10958.4|10962.9|10958.9|10964.4|10959.5|10962.3|10956.4|4
1652655590000|2022-05-15 22:59:50|10962.4|10958.4|10962|10958|10963.5|10958.4|10960.9|10955.5|1
1652655600000|2022-05-15 23:00:00|10962.4|10958.4|10959.4|10951.4|10964.4|10958.4|10956.8|10950.9|15
1652655610000|2022-05-15 23:00:10|10959.3|10951.3|10956.3|10952.3|10959.3|10952.3|10956.3|10950.4|7
1652655630000|2022-05-15 23:00:30|10955.9|10951.9|10956.4|10952.4|10956.4|10953|10955.8|10951.9|1
1652655640000|2022-05-15 23:00:40|10955.3|10952.5|10955.9|10951.9|10955.9|10952.5|10955.3|10951.9|0
1652655650000|2022-05-15 23:00:50|10955.4|10951.4|10955.5|10951.5|10955.5|10952.1|10954.9|10951.4|1
1652655660000|2022-05-15 23:01:00|10954.8|10952|10954.8|10952|10954.8|10952|10954.8|10952|1
1652655670000|2022-05-15 23:01:10|10954.7|10951.9|10954.7|10951.9|10954.7|10951.9|10954.7|10951.9|0
1652655680000|2022-05-15 23:01:20|10957.2|10949.2|10954.8|10952|10957.2|10952|10953.4|10947.9|1
1652655690000|2022-05-15 23:01:30|10954.3|10951.5|10955.9|10951.9|10955.9|10952.5|10954.3|10951.5|4
1652655700000|2022-05-15 23:01:40|10956.3|10953.5|10958.2|10955.4|10960.3|10955.4|10956.3|10951.4|0
1652655710000|2022-05-15 23:01:50|10958.8|10954.8|10959.3|10955.3|10959.3|10955.3|10958.8|10954.8|1
1652655720000|2022-05-15 23:02:00|||||||||2
1652655730000|2022-05-15 23:02:10|10958.6|10955.8|10958.6|10955.8|10958.6|10955.8|10957.7|10954.9|0
1652655740000|2022-05-15 23:02:20|10957.7|10954.9|10956.3|10953.5|10957.7|10954.9|10956.3|10953.5|0
1652655770000|2022-05-15 23:02:50|10956.8|10952.8|10956.9|10948.9|10958.8|10952.8|10956.8|10948.8|1
1652655790000|2022-05-15 23:03:10|10957.4|10949.4|10957.4|10949.4|10957.4|10949.4|10957.4|10949.4|0
1652655800000|2022-05-15 23:03:20|10954.4|10950.4|10954.8|10950.8|10954.8|10950.8|10954.3|10950.3|3
1652655830000|2022-05-15 23:03:50|10954.4|10950.4|10954.4|10950.4|10954.4|10950.4|10954.4|10950.4|0
1652655840000|2022-05-15 23:04:00|10954.8|10950.8|10955.3|10951.3|10955.3|10951.3|10954.8|10950.8|0
1652655880000|2022-05-15 23:04:40|10955.2|10952.4|10955.2|10952.4|10955.2|10952.4|10955.2|10952.4|0
1652655890000|2022-05-15 23:04:50|10956.2|10953.4|10957.2|10954.4|10957.3|10954.4|10956.2|10953.3|3
1652655900000|2022-05-15 23:05:00|10956.7|10953.9|10956.9|10948.9|10959.2|10953.9|10954.4|10948.4|2
1652655910000|2022-05-15 23:05:10|10957.3|10949.3|10957.3|10949.3|10957.3|10949.3|10957.3|10949.3|0
1652655920000|2022-05-15 23:05:20|10955.8|10951.8|10956.7|10953.9|10957.3|10953.9|10955.3|10951.8|1
1652655930000|2022-05-15 23:05:30|10957.3|10953.3|10957.3|10953.3|10957.3|10953.3|10957.3|10953.3|1
1652655940000|2022-05-15 23:05:40|10959.3|10951.3|10959.8|10951.8|10959.8|10951.8|10959.3|10951.3|2
1652655950000|2022-05-15 23:05:50|10956.8|10952.8|10957.4|10953.4|10958.9|10953.4|10952.3|10949.5|8
1652655960000|2022-05-15 23:06:00|10959.3|10951.3|10954.4|10950.4|10959.3|10952.4|10953.7|10948.9|8
1652655970000|2022-05-15 23:06:10|10953.8|10951|10954.8|10952|10954.8|10952|10953.8|10951|0
1652655990000|2022-05-15 23:06:30|10953|10950.2|10953.8|10949.8|10953.8|10950.2|10953|10949.4|8
1652656000000|2022-05-15 23:06:40|10952.7|10949.9|10952.9|10944.9|10953.2|10949.9|10951.4|10944.9|4
1652656010000|2022-05-15 23:06:50|10950.4|10946.4|10949.2|10946.4|10950.4|10946.4|10949.2|10945.8|0
1652656020000|2022-05-15 23:07:00|10948.3|10945.5|10946.3|10943.5|10948.3|10945.5|10946.3|10943.4|4
1652656030000|2022-05-15 23:07:10|10946.2|10943.4|10946.3|10942.3|10946.3|10943.4|10945.4|10941.4|2
1652656040000|2022-05-15 23:07:20|10945.8|10943|10948.4|10944.4|10951.3|10945.5|10945.8|10940.6|4
1652656050000|2022-05-15 23:07:30|10948.8|10944.8|10947.3|10944.5|10949.3|10945.3|10947.3|10943.9|0
1652656060000|2022-05-15 23:07:40|||||||||1
1652656070000|2022-05-15 23:07:50|10946.4|10943.6|10949.4|10941.4|10949.4|10944|10946.2|10941.4|3
1652656080000|2022-05-15 23:08:00|10947.4|10943.4|10947.4|10943.4|10947.4|10943.4|10947.4|10943.4|0
1652656100000|2022-05-15 23:08:20|10946.9|10942.9|10946.9|10942.9|10946.9|10942.9|10946.9|10942.9|0
1652656110000|2022-05-15 23:08:30|10947.4|10943.4|10947.4|10943.4|10947.4|10943.4|10947.4|10943.4|1
1652656120000|2022-05-15 23:08:40|||||||||1
1652656130000|2022-05-15 23:08:50|10949.3|10941.3|10948.4|10940.4|10949.3|10941.3|10948.4|10940.4|2
1652656140000|2022-05-15 23:09:00|10946.9|10942.9|10948.9|10940.9|10948.9|10942.9|10946.9|10940.9|5
1652656150000|2022-05-15 23:09:10|10946.9|10942.9|10947.4|10943.4|10947.4|10943.4|10946.9|10942.9|0
1652656170000|2022-05-15 23:09:30|10946.7|10943.9|10946.3|10942.3|10949.3|10943.9|10946.2|10941.3|7
1652656180000|2022-05-15 23:09:40|10946.9|10938.9|10938.2|10935.4|10948.3|10941.9|10937.7|10932.2|43
1652656190000|2022-05-15 23:09:50|10938.7|10934.7|10937.7|10934.9|10938.7|10935.4|10937.2|10934.4|2
1652656200000|2022-05-15 23:10:00|10936.6|10933.7|10936.8|10932.8|10938.3|10933.8|10934.2|10930.3|15
1652656210000|2022-05-15 23:10:10|10936.2|10933.4|10935.7|10932.9|10936.2|10933.4|10935.7|10932.9|0
1652656220000|2022-05-15 23:10:20|10937.7|10933.7|10937.7|10934.9|10938.8|10934.9|10937.7|10933.7|4
1652656230000|2022-05-15 23:10:30|10937.6|10934.8|10938.7|10934.7|10938.7|10934.8|10937.2|10933.8|5
1652656240000|2022-05-15 23:10:40|10936.6|10933.8|10940.7|10932.7|10940.7|10934.7|10936.6|10932.7|5
1652656250000|2022-05-15 23:10:50|10938.2|10934.2|10939.7|10935.7|10939.7|10935.7|10937.6|10934.2|6
1652656260000|2022-05-15 23:11:00|10940.1|10937.3|10940.2|10937.4|10942.8|10937.4|10939.7|10934.2|6
1652656270000|2022-05-15 23:11:10|10939.7|10936.9|10941.3|10937.3|10941.3|10937.4|10939.7|10936.8|1
1652656280000|2022-05-15 23:11:20|10940.6|10937.8|10940.6|10937.8|10940.6|10937.8|10940.6|10937.8|0
1652656290000|2022-05-15 23:11:30|10940.2|10937.4|10941.3|10933.3|10941.3|10937.4|10938.6|10932.2|6
1652656300000|2022-05-15 23:11:40|10939.5|10936.7|10938.3|10934.3|10939.5|10936.7|10936.6|10933.7|1
1652656310000|2022-05-15 23:11:50|10937.8|10933.8|10937.8|10933.8|10937.8|10933.8|10937.8|10933.8|1
1652656320000|2022-05-15 23:12:00|10937.4|10933.4|10936.8|10932.8|10939.3|10933.4|10936.8|10930.8|3
1652656330000|2022-05-15 23:12:10|10936.9|10932.9|10936.8|10932.8|10939.3|10933.4|10936.8|10931.3|4
1652656340000|2022-05-15 23:12:20|10936.7|10933.9|10937.4|10933.4|10937.4|10934.1|10936.3|10932.8|5
1652656350000|2022-05-15 23:12:30|10938.2|10935.4|10938.2|10935.4|10938.2|10935.4|10938.1|10935.3|3
1652656360000|2022-05-15 23:12:40|10938.1|10935.3|10946.7|10938.7|10946.7|10938.7|10937.1|10934.2|10
1652656370000|2022-05-15 23:12:50|10944|10941.2|10948.7|10940.7|10949.2|10943.2|10943.1|10937.3|17
1652656380000|2022-05-15 23:13:00|10948.3|10940.3|10946.7|10938.7|10949.2|10942.2|10946.2|10938.7|6
1652656390000|2022-05-15 23:13:10|10945.2|10941.2|10944.1|10941.3|10945.2|10941.8|10943.2|10939.2|3
1652656410000|2022-05-15 23:13:30|10944.2|10940.2|10944.7|10940.7|10946.2|10940.8|10940.6|10936.7|8
1652656420000|2022-05-15 23:13:40|||||||||1
1652656430000|2022-05-15 23:13:50|10945|10941|10947.7|10943.7|10947.7|10943.7|10945|10941|3
1652656440000|2022-05-15 23:14:00|10947.2|10943.2|10945.2|10942.4|10948.2|10944.3|10944.8|10941.2|8
1652656450000|2022-05-15 23:14:10|10945.7|10942.9|10945.8|10941.8|10947.7|10942.9|10945.7|10939.7|0
1652656460000|2022-05-15 23:14:20|10946.2|10942.2|10940.7|10936.7|10947.7|10942.2|10940.1|10936.7|5
1652656470000|2022-05-15 23:14:30|10940|10937.2|10940.7|10936.7|10940.7|10937.2|10940|10936.7|2
1652656480000|2022-05-15 23:14:40|10942.2|10934.2|10942.6|10934.6|10942.6|10934.6|10942.2|10934.2|4
1652656490000|2022-05-15 23:14:50|10939.7|10935.7|10939.7|10935.7|10939.7|10935.7|10939.7|10935.7|0
1652656500000|2022-05-15 23:15:00|10940.1|10936.1|10942.2|10934.2|10942.2|10937.8|10939.2|10934.2|5
1652656530000|2022-05-15 23:15:30|10940.7|10936.7|10940.7|10936.7|10940.7|10936.7|10940.7|10936.7|1
1652656540000|2022-05-15 23:15:40|10942.6|10934.6|10942.6|10934.6|10942.6|10934.6|10942.6|10934.6|1
1652656550000|2022-05-15 23:15:50|10941.1|10937.1|10943.7|10939.7|10945.6|10939.7|10941.1|10935.1|2
1652656560000|2022-05-15 23:16:00|10942.9|10940.1|10942|10939.2|10943.1|10940.1|10942|10938.7|1
1652656570000|2022-05-15 23:16:10|10941.5|10938.7|10943.1|10939.1|10943.1|10939.1|10941.5|10938.7|1
1652656580000|2022-05-15 23:16:20|10942.6|10939.8|10946.8|10942.8|10948.3|10942.8|10942.6|10939.5|16
1652656590000|2022-05-15 23:16:30|10946.2|10943.4|10948.7|10940.7|10948.7|10943.9|10944.7|10939.7|8
1652656600000|2022-05-15 23:16:40|10949.2|10941.2|10950.3|10942.3|10950.3|10944.3|10946.1|10940.7|2
1652656610000|2022-05-15 23:16:50|10948.8|10944.8|10948.7|10945.9|10948.8|10945.9|10948.1|10944.8|0
1652656620000|2022-05-15 23:17:00|10946.1|10943.3|10946.1|10943.3|10947.2|10943.3|10946.1|10943.2|1
1652656630000|2022-05-15 23:17:10|10945.6|10942.8|10945.6|10942.8|10945.6|10942.8|10945.6|10942.8|1
1652656640000|2022-05-15 23:17:20|10946.1|10942.1|10945.2|10941.2|10948.1|10942.8|10944.6|10940.1|6
1652656650000|2022-05-15 23:17:30|10945.7|10941.7|10944.6|10941.8|10945.7|10942.2|10944.1|10941.1|4
1652656660000|2022-05-15 23:17:40|10945.1|10942.3|10945.1|10942.3|10945.1|10942.3|10945.1|10942.3|0
1652656680000|2022-05-15 23:18:00|10947.6|10941.1|10945.7|10941.7|10947.6|10942.8|10945.1|10939.6|5
1652656700000|2022-05-15 23:18:20|10945.1|10942.3|10945.1|10942.3|10945.7|10942.3|10945.1|10941.7|0
1652656710000|2022-05-15 23:18:30|||||||||1
1652656750000|2022-05-15 23:19:10|10945.6|10942.8|10947.2|10943.2|10949.2|10943.2|10945.1|10940.7|3
1652656770000|2022-05-15 23:19:30|10946.7|10943.9|10947.1|10944.3|10947.2|10944.3|10946.1|10942.7|9
1652656780000|2022-05-15 23:19:40|10947.2|10944.4|10948.2|10944.2|10949.4|10945.2|10947.2|10941.4|5
1652656790000|2022-05-15 23:19:50|10947.7|10944.9|10948.6|10945.8|10948.6|10945.8|10947.7|10944.9|0
1652656800000|2022-05-15 23:20:00|10947.7|10944.9|10948.1|10945.3|10948.2|10945.3|10947.1|10943.2|5
1652656820000|2022-05-15 23:20:20|10948.8|10944.8|10948.1|10945.3|10949.2|10946.3|10948.1|10944.8|4
1652656830000|2022-05-15 23:20:30|10948.6|10945.8|10952.2|10948.2|10952.2|10948.2|10948.6|10945.8|8
1652656840000|2022-05-15 23:20:40|10954.2|10946.2|10951.8|10947.8|10954.2|10948.2|10951.2|10946.2|3
1652656850000|2022-05-15 23:20:50|10951.1|10948.3|10951.1|10948.3|10951.8|10948.3|10951.1|10947.2|3
1652656860000|2022-05-15 23:21:00|10951.6|10948.8|10951.6|10948.8|10951.6|10948.8|10951.6|10948.8|0
1652656870000|2022-05-15 23:21:10|10952.2|10948.2|10952.2|10944.2|10952.2|10948.2|10948.7|10942.7|8
1652656880000|2022-05-15 23:21:20|10948.6|10945.8|10948|10945.2|10949.6|10946.8|10948|10944.7|5
1652656890000|2022-05-15 23:21:30|10947.6|10944.8|10949.7|10945.7|10952.2|10946.1|10947.6|10944.2|4
1652656930000|2022-05-15 23:22:10|10950.1|10946.1|10950.1|10946.1|10950.1|10946.1|10950.1|10946.1|0
1652656940000|2022-05-15 23:22:20|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|0
1652656970000|2022-05-15 23:22:50|10949.1|10946.3|10950.1|10947.3|10950.2|10947.3|10949.1|10946.2|1
1652656980000|2022-05-15 23:23:00|10950.8|10946.8|10952.7|10948.7|10955.3|10950.9|10950.8|10946.8|15
1652656990000|2022-05-15 23:23:10|10952.1|10948.1|10952.2|10948.2|10952.2|10948.3|10951.1|10947.7|2
1652657000000|2022-05-15 23:23:20|10951.6|10948.8|10951.2|10947.2|10952.1|10948.8|10951.2|10947.2|0
1652657020000|2022-05-15 23:23:40|10951.7|10948.4|10951.6|10948.8|10951.7|10948.8|10951.6|10947.7|1
1652657040000|2022-05-15 23:24:00|10952.2|10948.2|10949.7|10945.7|10952.2|10948.8|10949.7|10945.7|5
1652657050000|2022-05-15 23:24:10|10949.6|10945.6|10949.6|10945.6|10949.6|10945.6|10949.6|10945.6|0
1652657060000|2022-05-15 23:24:20|10949.5|10946.7|10949.5|10946.7|10951.2|10947.7|10949.5|10946.7|0
1652657070000|2022-05-15 23:24:30|10949.6|10946.8|10950|10947.2|10950|10947.2|10949.6|10946.8|0
1652657080000|2022-05-15 23:24:40|10949.5|10946.7|10950|10947.2|10950|10947.2|10949.5|10946.7|0
1652657090000|2022-05-15 23:24:50|10951.2|10948.3|10953.5|10950.7|10954.6|10950.7|10951.1|10948.3|3
1652657100000|2022-05-15 23:25:00|10954.1|10950.1|10954.6|10946.6|10956.6|10950.7|10952.5|10945.6|24
1652657110000|2022-05-15 23:25:10|10953.1|10949.1|10955.5|10952.7|10956|10953.2|10953.1|10948|13
1652657120000|2022-05-15 23:25:20|10954.6|10951.8|10955.6|10952.8|10956.2|10952.8|10954.6|10951.8|1
1652657130000|2022-05-15 23:25:30|10956.1|10953.3|10955.5|10952.7|10956.1|10953.3|10955.5|10952.7|5
1652657140000|2022-05-15 23:25:40|10956|10953.2|10956|10953.2|10956|10953.2|10956|10953.2|5
1652657150000|2022-05-15 23:25:50|10956.1|10953.3|10956.1|10953.3|10956.1|10953.3|10956|10953.2|4
1652657160000|2022-05-15 23:26:00|10956.7|10952.7|10964.7|10960.7|10968.2|10963.4|10956.7|10952.7|93
1652657170000|2022-05-15 23:26:10|10964.2|10961.4|10966.7|10963.9|10968.3|10965|10964.2|10960.8|31
1652657180000|2022-05-15 23:26:20|10967.7|10963.7|10966.8|10962.8|10969.2|10964.9|10966.3|10960.8|9
1652657190000|2022-05-15 23:26:30|10966.1|10963.3|10967.8|10963.8|10967.8|10963.9|10966.1|10963.3|4
1652657200000|2022-05-15 23:26:40|10969.9|10961.9|10968.7|10965.9|10970.3|10966.4|10967.7|10961.9|3
1652657210000|2022-05-15 23:26:50|10969.2|10966.4|10969.8|10961.8|10969.8|10966.4|10967.8|10961.8|4
1652657220000|2022-05-15 23:27:00|10969.3|10961.3|10968.3|10964.3|10969.3|10964.8|10966.7|10961.3|5
1652657230000|2022-05-15 23:27:10|10967.2|10964.4|10969.3|10965.3|10970.8|10965.3|10967.2|10962.8|1
1652657240000|2022-05-15 23:27:20|10968.7|10965.9|10967.8|10963.8|10969.2|10966.4|10967.8|10963.8|16
1652657250000|2022-05-15 23:27:30|10967.4|10963.4|10968.8|10964.8|10970.3|10964.9|10967.4|10961.3|7
1652657260000|2022-05-15 23:27:40|10969.3|10965.3|10968.2|10964.2|10969.3|10965.8|10968.2|10964.2|0
1652657270000|2022-05-15 23:27:50|10967.3|10963.3|10967.3|10963.3|10967.3|10963.3|10967.3|10963.3|0
1652657280000|2022-05-15 23:28:00|10967.1|10963.1|10965.7|10961.7|10967.1|10963.1|10965.7|10961.7|4
1652657290000|2022-05-15 23:28:10|10964.6|10961.8|10966.2|10958.2|10966.2|10961.8|10964.2|10958.2|1
1652657300000|2022-05-15 23:28:20|10965.8|10957.8|10963.7|10959.7|10965.8|10959.7|10963.3|10957.8|1
1652657310000|2022-05-15 23:28:30|10962.8|10958.8|10964.2|10956.2|10964.2|10959.4|10961.7|10956.2|1
1652657330000|2022-05-15 23:28:50|10961.5|10958.7|10960.2|10956.2|10962.1|10958.7|10960.2|10956.2|0
1652657340000|2022-05-15 23:29:00|||||||||1
1652657350000|2022-05-15 23:29:10|10960.6|10956.6|10959.6|10956.8|10962.8|10957.3|10959.6|10954.7|1
1652657360000|2022-05-15 23:29:20|10959.7|10956.9|10964.7|10956.7|10964.7|10959.2|10959.7|10955.8|8
1652657370000|2022-05-15 23:29:30|10962.2|10959.4|10962.7|10958.7|10964.8|10959.4|10962.2|10956.2|3
1652657380000|2022-05-15 23:29:40|10962.6|10959.8|10962.6|10959.8|10963.1|10960.3|10962.6|10959.8|1
1652657390000|2022-05-15 23:29:50|10963.7|10959.7|10967.7|10963.7|10969.8|10963.8|10963.7|10959.7|36
1652657400000|2022-05-15 23:30:00|10970.2|10962.2|10969.2|10961.2|10970.2|10963.7|10967.7|10961.2|3
1652657410000|2022-05-15 23:30:10|10968.8|10960.8|10961.7|10957.7|10968.8|10960.8|10961.6|10955.7|9
1652657420000|2022-05-15 23:30:20|10960.6|10957.8|10960.1|10957.3|10961.2|10957.8|10960.1|10957.2|1
1652657430000|2022-05-15 23:30:30|10960|10957.2|10962.2|10954.2|10962.2|10957.2|10957.6|10954.2|5
1652657440000|2022-05-15 23:30:40|10960.3|10956.3|10960.7|10956.7|10960.7|10956.7|10960.3|10956.3|0
1652657450000|2022-05-15 23:30:50|10959.6|10956.8|10960.2|10957.4|10960.3|10957.4|10959.6|10956.3|1
1652657460000|2022-05-15 23:31:00|10960.3|10956.3|10960.8|10952.8|10962.6|10956.7|10960.3|10952.8|2
1652657470000|2022-05-15 23:31:10|10961.2|10953.2|10961.2|10953.2|10961.2|10953.2|10961.2|10953.2|0
1652657490000|2022-05-15 23:31:30|10960.2|10956.2|10958.4|10954.4|10960.2|10956.2|10958.4|10954.4|1
1652657510000|2022-05-15 23:31:50|10957.8|10955|10958.3|10955.5|10958.3|10955.5|10957.8|10955|1
1652657520000|2022-05-15 23:32:00|10959.2|10956.4|10960.1|10957.3|10960.1|10957.3|10959.2|10956.4|0
1652657530000|2022-05-15 23:32:10|||||||||2
1652657550000|2022-05-15 23:32:30|||||||||1
1652657560000|2022-05-15 23:32:40|10958.2|10955.4|10958.2|10955.4|10958.2|10955.4|10958.2|10955.4|5
1652657570000|2022-05-15 23:32:50|10957.2|10954.4|10955.2|10952.4|10957.2|10954.4|10955.2|10952.4|3
1652657600000|2022-05-15 23:33:20|10954.2|10951.4|10954.2|10951.4|10954.2|10951.4|10954.2|10951.4|8
1652657610000|2022-05-15 23:33:30|10954.7|10950.7|10952.8|10948.8|10954.7|10951.8|10952.8|10948.8|3
1652657620000|2022-05-15 23:33:40|10950.7|10947.9|10953.8|10945.8|10953.8|10947.9|10950.7|10945.8|3
1652657630000|2022-05-15 23:33:50|10954.2|10946.2|10954.2|10946.2|10954.2|10946.2|10954.2|10946.2|1
1652657640000|2022-05-15 23:34:00|10954.9|10946.9|10955.3|10947.3|10955.3|10947.3|10954.9|10946.9|3
1652657650000|2022-05-15 23:34:10|10953.3|10949.3|10953.3|10949.3|10953.3|10949.3|10953.3|10949.3|1
1652657660000|2022-05-15 23:34:20|10952.6|10949.8|10952.6|10949.8|10952.6|10949.8|10952.6|10949.8|0
1652657670000|2022-05-15 23:34:30|10952.7|10949.9|10954.3|10950.3|10954.3|10950.4|10952.7|10949.4|3
1652657680000|2022-05-15 23:34:40|10953.7|10950.9|10953.2|10950.4|10954.2|10951.4|10953.2|10950.4|5
1652657690000|2022-05-15 23:34:50|||||||||1
1652657720000|2022-05-15 23:35:20|10953.1|10950.3|10953.1|10950.3|10953.1|10950.3|10953.1|10950.3|0
1652657740000|2022-05-15 23:35:40|10952.2|10949.4|10950.6|10947.8|10952.2|10949.4|10950.6|10947.8|3
1652657750000|2022-05-15 23:35:50|10950.1|10947.3|10950.2|10946.2|10950.2|10947.3|10947.6|10944.8|4
1652657760000|2022-05-15 23:36:00|10950.3|10946.3|10953.3|10945.3|10953.3|10947.2|10950.3|10945.3|2
1652657770000|2022-05-15 23:36:10|10951.8|10947.8|10953.7|10945.7|10953.7|10947.8|10951.8|10945.7|0
1652657790000|2022-05-15 23:36:30|10953.3|10945.3|10951.2|10947.2|10953.3|10947.2|10951.2|10945.3|0
1652657800000|2022-05-15 23:36:40|10953.3|10945.3|10951.2|10947.2|10953.3|10948|10950.8|10945.3|3
1652657820000|2022-05-15 23:37:00|10950.7|10947.9|10953.3|10945.3|10953.3|10947.9|10950.7|10945.3|1
1652657830000|2022-05-15 23:37:10|10951.2|10947.2|10953.3|10945.3|10953.7|10947.2|10951.2|10945.3|0
1652657850000|2022-05-15 23:37:30|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|1
1652657860000|2022-05-15 23:37:40|10953.2|10945.2|10953.2|10945.2|10953.2|10945.2|10953.2|10945.2|2
1652657870000|2022-05-15 23:37:50|10951.2|10947.2|10955.2|10951.2|10955.2|10951.2|10951.2|10947.2|4
1652657880000|2022-05-15 23:38:00|10954.8|10950.8|10957.2|10953.2|10958.7|10954.8|10954.8|10950.7|6
1652657890000|2022-05-15 23:38:10|10956.7|10953.9|10959.1|10955.1|10959.6|10955.6|10956.7|10953.9|0
1652657900000|2022-05-15 23:38:20|10959.2|10951.2|10959.2|10951.2|10959.2|10951.2|10959.2|10951.2|2
1652657920000|2022-05-15 23:38:40|10958.7|10950.7|10956.2|10952.2|10958.7|10953.3|10956.1|10950.7|0
1652657960000|2022-05-15 23:39:20|10956.7|10952.7|10952.2|10948.2|10957.1|10953.1|10952.2|10948.2|1
1652657970000|2022-05-15 23:39:30|10952.7|10948.7|10952.1|10949.3|10952.7|10949.3|10952.1|10948.7|1
1652657980000|2022-05-15 23:39:40|10952.7|10948.7|10950.1|10947.3|10952.7|10948.7|10950.1|10947.2|3
1652657990000|2022-05-15 23:39:50|10950.2|10946.2|10950.2|10946.2|10950.2|10946.2|10950.2|10946.2|0
1652658000000|2022-05-15 23:40:00|10950.7|10946.7|10956.6|10953.8|10957.7|10953.8|10950.7|10946.7|8
1652658010000|2022-05-15 23:40:10|10957|10954.2|10960.5|10952.5|10963.5|10959.5|10957|10952.1|24
1652658020000|2022-05-15 23:40:20|10961|10953|10958.5|10954.5|10961.4|10954.9|10958.5|10952.5|2
1652658040000|2022-05-15 23:40:40|10958|10954|10958|10954|10958|10954|10958|10954|0
1652658090000|2022-05-15 23:41:30|||||||||2
1652658110000|2022-05-15 23:41:50|10958.4|10955.6|10959|10955|10959.1|10955.7|10958.4|10955|1
1652658120000|2022-05-15 23:42:00|10959.4|10956.6|10961.6|10957.6|10962|10958.2|10959.4|10956.1|3
1652658130000|2022-05-15 23:42:10|10960.9|10958.1|10963.5|10959.5|10963.5|10960.1|10960.9|10957.6|5
1652658140000|2022-05-15 23:42:20|10965.5|10957.5|10961|10957|10965.5|10959.6|10961|10955.5|5
1652658150000|2022-05-15 23:42:30|10962|10954|10963.5|10955.5|10964.1|10958|10961|10953.6|10
1652658160000|2022-05-15 23:42:40|10961.5|10957.5|10960|10956|10962|10958.1|10960|10956|2
1652658190000|2022-05-15 23:43:10|10959.4|10956.6|10959.4|10956.6|10959.4|10956.6|10959.4|10956.6|0
1652658200000|2022-05-15 23:43:20|10958.9|10956.1|10963.5|10955.5|10964|10958|10958.9|10955.5|3
1652658210000|2022-05-15 23:43:30|10961.6|10957.6|10963.5|10955.5|10964.5|10959.1|10961.6|10955.5|0
1652658230000|2022-05-15 23:43:50|10964|10956|10964|10956|10964.5|10956.5|10963.5|10955.5|0
1652658240000|2022-05-15 23:44:00|10963.5|10955.5|10964|10956|10964|10956|10963.5|10955.5|0
1652658250000|2022-05-15 23:44:10|10962.5|10958.5|10962.9|10960.1|10965|10960.1|10962.5|10957|3
1652658260000|2022-05-15 23:44:20|10961|10957|10962.5|10954.5|10962.5|10957|10960.6|10954.5|6
1652658270000|2022-05-15 23:44:30|10960.6|10956.6|10961|10957|10961|10957|10960.6|10956.6|0
1652658280000|2022-05-15 23:44:40|10963|10955|10961|10957|10963|10957|10961|10955|0
1652658290000|2022-05-15 23:44:50|10964|10956|10962.5|10954.5|10964.9|10958.8|10962.5|10954.5|0
1652658300000|2022-05-15 23:45:00|10963.4|10955.4|10965.5|10957.5|10965.5|10957.5|10961.5|10955.4|0
1652658310000|2022-05-15 23:45:10|10965.9|10957.9|10964|10960|10965.9|10960|10964|10957.9|0
1652658320000|2022-05-15 23:45:20|10963.3|10960.5|10962.6|10958.6|10963.3|10960.5|10961.9|10958.6|0
1652658330000|2022-05-15 23:45:30|10963|10959|10963|10959|10963|10959|10963|10959|0
1652658340000|2022-05-15 23:45:40|10962.9|10960.1|10965.5|10957.5|10965.5|10960.1|10962.9|10957.5|3
1652658350000|2022-05-15 23:45:50|10963.6|10959.6|10963.6|10959.6|10963.6|10959.6|10963.6|10959.6|1
1652658360000|2022-05-15 23:46:00|10966.1|10958.1|10964.9|10962.1|10966.1|10962.1|10963.6|10958.1|28
1652658370000|2022-05-15 23:46:10|10965.4|10962.6|10966|10962|10966|10962.6|10965.4|10962|5
1652658380000|2022-05-15 23:46:20|10966.1|10962.1|10965.9|10963.1|10968.5|10964.1|10965.9|10960.5|3
1652658390000|2022-05-15 23:46:30|10966.6|10962.6|10964|10960|10967|10963.6|10964|10960|7
1652658420000|2022-05-15 23:47:00|10962.9|10960.1|10963.4|10960.6|10963.4|10960.6|10962.9|10960.1|0
1652658430000|2022-05-15 23:47:10|10962.9|10958.9|10962.4|10959.6|10962.9|10959.6|10962.4|10958.9|2
1652658450000|2022-05-15 23:47:30|10962.3|10959.5|10962.3|10959.5|10962.3|10959.5|10962.3|10959.5|0
1652658470000|2022-05-15 23:47:50|10962.4|10959.6|10962.3|10959.5|10962.4|10959.6|10962.3|10959.5|0
1652658480000|2022-05-15 23:48:00|10962.4|10959.6|10963.4|10959.4|10963.4|10959.6|10962.4|10959.4|6
1652658490000|2022-05-15 23:48:10|10962.9|10960.1|10962.9|10960.1|10962.9|10960.1|10962.9|10960.1|0
1652658500000|2022-05-15 23:48:20|10963.4|10959.4|10961.9|10959.1|10963.4|10960.1|10961.9|10959|3
1652658510000|2022-05-15 23:48:30|10962.9|10960.1|10962.4|10958.4|10962.9|10960.1|10961.9|10958.4|2
1652658520000|2022-05-15 23:48:40|10961.8|10959|10961.8|10959|10961.8|10959|10961.8|10959|1
1652658530000|2022-05-15 23:48:50|10960.9|10958.1|10961.4|10957.4|10961.4|10958.1|10960.9|10957.4|0
1652658540000|2022-05-15 23:49:00|10961|10957|10961|10957|10961|10957|10961|10957|0
1652658550000|2022-05-15 23:49:10|10960.4|10957.6|10961.3|10958.5|10961.3|10958.5|10960.4|10957.6|0
1652658580000|2022-05-15 23:49:40|10961.4|10958.6|10961.3|10958.5|10962.4|10959|10961.3|10958.4|3
1652658590000|2022-05-15 23:49:50|||||||||1
1652658600000|2022-05-15 23:50:00|10962.4|10958.4|10962.4|10958.4|10962.4|10958.4|10962.4|10958.4|2
1652658610000|2022-05-15 23:50:10|||||||||1
1652658620000|2022-05-15 23:50:20|10963|10959|10965|10961|10965|10961|10962.9|10959|4
1652658630000|2022-05-15 23:50:30|10967|10959|10965|10961|10967|10961.4|10965|10959|1
1652658650000|2022-05-15 23:50:50|10965.4|10961.4|10968.4|10960.4|10968.4|10961.4|10965.4|10959.5|1
1652658660000|2022-05-15 23:51:00|10965|10961|10967.4|10963.4|10967.5|10963.4|10963.9|10959|1
1652658670000|2022-05-15 23:51:10|10966.8|10964|10966.1|10962.1|10967.9|10964.5|10966|10959.5|13
1652658680000|2022-05-15 23:51:20|10967|10963|10966.9|10964.1|10967|10964.1|10966.4|10963|24
1652658690000|2022-05-15 23:51:30|10967.4|10964.6|10967.4|10964.6|10967.4|10964.6|10967.4|10964.6|0
1652658700000|2022-05-15 23:51:40|10968.1|10964.1|10966.9|10964.1|10968.1|10964.6|10966.9|10964.1|2
1652658710000|2022-05-15 23:51:50|10966.7|10963.9|10962.9|10960.1|10966.7|10963.9|10962.9|10960.1|4
1652658720000|2022-05-15 23:52:00|10962.8|10960|10967.5|10959.5|10967.5|10960.5|10962.8|10959.5|2
1652658730000|2022-05-15 23:52:10|10968|10960|10968.9|10960.9|10968.9|10960.9|10968|10960|0
1652658740000|2022-05-15 23:52:20|10967|10963|10967|10963|10967|10963|10967|10963|1
1652658750000|2022-05-15 23:52:30|10969|10961|10969.8|10967|10970.3|10967|10966.6|10961|12
1652658760000|2022-05-15 23:52:40|10970.2|10967.4|10969.8|10967|10970.2|10967.4|10969.8|10967|0
1652658770000|2022-05-15 23:52:50|10969.3|10966.5|10972.5|10964.5|10972.9|10966.5|10968.8|10964|22
1652658780000|2022-05-15 23:53:00|10970.4|10966.4|10974.4|10970.4|10975.5|10971.5|10970.4|10964.5|41
1652658790000|2022-05-15 23:53:10|10976.5|10968.5|10974.9|10972.1|10976.9|10972.1|10974.4|10968.5|8
1652658820000|2022-05-15 23:53:40|10974.4|10971.6|10975|10971|10975.4|10971.6|10974.3|10970.4|5
1652658830000|2022-05-15 23:53:50|10974.3|10971.5|10974.3|10971.5|10974.3|10971.5|10974.3|10971.5|1
1652658840000|2022-05-15 23:54:00|10974.4|10971.6|10973.4|10969.4|10974.4|10971.6|10973.4|10969.4|6
1652658850000|2022-05-15 23:54:10|10972.8|10970|10972.9|10968.9|10972.9|10970|10972.3|10968.9|1
1652658860000|2022-05-15 23:54:20|10972.4|10969.6|10975.3|10972.5|10975.3|10972.5|10972.4|10969.6|13
1652658870000|2022-05-15 23:54:30|10975.8|10973|10978.4|10975.6|10980.6|10976.6|10975.8|10970.5|71
1652658880000|2022-05-15 23:54:40|10979.5|10975.5|10978.1|10974.1|10980.1|10976.6|10978|10972|5
1652658890000|2022-05-15 23:54:50|10978.5|10975.7|10977.3|10974.5|10979|10975.7|10977.3|10974|5
1652658900000|2022-05-15 23:55:00|10976.9|10974.1|10977.4|10974.6|10977.4|10974.6|10976.9|10974.1|1
1652658910000|2022-05-15 23:55:10|10978|10974|10977.4|10974.6|10978|10974.6|10976.9|10974|1
1652658930000|2022-05-15 23:55:30|10978|10974|10978|10974|10978|10974|10978|10974|1
1652658940000|2022-05-15 23:55:40|||||||||1
1652658950000|2022-05-15 23:55:50|10979|10971|10974.9|10972.1|10979|10973|10974.9|10971|6
1652658960000|2022-05-15 23:56:00|10973|10970.2|10974.5|10970.5|10974.5|10970.5|10973|10970.2|5
1652658970000|2022-05-15 23:56:10|10974|10971.2|10974.6|10970.6|10974.6|10971.2|10974|10970.6|2
1652658980000|2022-05-15 23:56:20|10975.1|10971.1|10977.6|10973.6|10979.1|10973.6|10975.1|10969.1|4
1652658990000|2022-05-15 23:56:30|10977.5|10974.7|10977.5|10974.7|10979|10976.1|10977.5|10974.1|6
1652659000000|2022-05-15 23:56:40|10978.1|10974.1|10977.1|10973.1|10978.1|10974.2|10977|10973.1|4
1652659010000|2022-05-15 23:56:50|10975.5|10972.7|10975|10971|10976|10972.7|10975|10971|7
1652659020000|2022-05-15 23:57:00|||||||||1
1652659030000|2022-05-15 23:57:10|10974.4|10971.6|10974.4|10971.6|10974.4|10971.6|10974.4|10971.6|1
1652659040000|2022-05-15 23:57:20|10974.5|10970.5|10969.4|10966.6|10975|10971.1|10968.4|10965.6|17
1652659050000|2022-05-15 23:57:30|10970.9|10968.1|10970.5|10966.5|10970.9|10968.1|10970.5|10966.5|2
1652659060000|2022-05-15 23:57:40|10971.1|10967.1|10969.4|10966.6|10972.6|10967.5|10969.4|10964.6|0
1652659070000|2022-05-15 23:57:50|10969.9|10967.1|10970.5|10966.5|10970.5|10967.1|10969.9|10966.5|1
1652659080000|2022-05-15 23:58:00|10969.4|10966.6|10968.9|10966.1|10969.4|10966.6|10968.9|10966.1|3
1652659090000|2022-05-15 23:58:10|10969.5|10965.5|10969.5|10965.5|10971.9|10966|10968.5|10963.9|6
1652659100000|2022-05-15 23:58:20|10969.1|10965.1|10971|10968.2|10973.1|10968.7|10969|10963.6|11
1652659110000|2022-05-15 23:58:30|10971.5|10968.7|10973|10969|10973|10969.6|10971.5|10968.7|2
1652659120000|2022-05-15 23:58:40|10972.3|10969.5|10973|10965|10973|10969.5|10970.5|10965|1
1652659130000|2022-05-15 23:58:50|10970.5|10966.5|10970.5|10966.5|10970.5|10967.2|10970|10966.5|0
1652659140000|2022-05-15 23:59:00|10970|10966|10970|10966|10970|10966.6|10969.4|10966|0
1652659150000|2022-05-15 23:59:10|10970.5|10966.5|10970|10966|10970.5|10966.6|10969.4|10966|0
1652659160000|2022-05-15 23:59:20|10970.5|10966.5|10970.5|10966.5|10970.9|10966.9|10970.5|10966.5|0
1652659170000|2022-05-15 23:59:30|10970.9|10966.9|10970.9|10966.9|10970.9|10966.9|10970.5|10966.5|0
1652659180000|2022-05-15 23:59:40|10970.4|10967.6|10970.4|10967.6|10970.9|10967.6|10969.8|10966.9|4
1652659190000|2022-05-15 23:59:50|10970.3|10967.5|10970.9|10966.9|10970.9|10967.6|10969.8|10966.9|3
1652659200000|2022-05-16 00:00:00|10970.5|10966.5|10969.8|10967|10970.9|10968|10969.8|10966.5|3
1652659210000|2022-05-16 00:00:10|10969.3|10966.5|10969.4|10966.6|10971.4|10967.4|10968.8|10965.5|9
1652659220000|2022-05-16 00:00:20|10968.9|10966.1|10970.4|10967.6|10970.8|10968|10968.9|10966.1|4
1652659230000|2022-05-16 00:00:30|10971.5|10967.5|10974.5|10971.7|10974.9|10972.1|10968.5|10964.5|43
1652659240000|2022-05-16 00:00:40|10974.6|10971.8|10976.4|10973.6|10979.4|10976.6|10974.6|10971.8|13
1652659250000|2022-05-16 00:00:50|10976.9|10974.1|10978.6|10974.6|10978.6|10975.7|10975.5|10972.7|8
1652659260000|2022-05-16 00:01:00|10978.5|10975.7|10997.5|10994.7|11000.6|10997.7|10977|10973|247
1652659270000|2022-05-16 00:01:10|10998.1|10994.1|10996.5|10993.7|11003.5|10998.7|10995.5|10991.3|96
1652659280000|2022-05-16 00:01:20|10996.4|10993.6|10997.5|10994.7|10998.6|10995.2|10994.5|10990.6|23
1652659290000|2022-05-16 00:01:30|10998|10995.2|10997.5|10994.7|10998|10995.2|10995.5|10992.7|4
1652659300000|2022-05-16 00:01:40|10998|10994|10994.5|10991.7|10998|10994.1|10991|10987.6|27
1652659310000|2022-05-16 00:01:50|10994.9|10992.1|10991.9|10989.1|10995.6|10992.1|10991.5|10988.6|7
1652659320000|2022-05-16 00:02:00|10991.5|10988.7|10986.5|10983.7|10993.1|10990.2|10986.5|10982.5|23
1652659330000|2022-05-16 00:02:10|10986|10983.2|10986.7|10982.7|10988|10985.2|10985.6|10982.6|4
1652659340000|2022-05-16 00:02:20|10986.5|10983.7|10985|10982.2|10987.1|10983.7|10985|10982.2|4
1652659350000|2022-05-16 00:02:30|10985.1|10982.3|10984.1|10980.1|10985.1|10982.3|10983.6|10980.1|1
1652659360000|2022-05-16 00:02:40|10983.5|10980.7|10981.6|10978.8|10984.6|10981.2|10981.6|10978.2|7
1652659370000|2022-05-16 00:02:50|10981|10978.2|10977.5|10974.7|10983.1|10979.8|10977.5|10974.6|12
1652659380000|2022-05-16 00:03:00|10976.5|10973.7|10980.5|10977.7|10980.6|10977.7|10975.2|10971.6|9
1652659390000|2022-05-16 00:03:10|10979.5|10976.7|10977.6|10973.6|10979.5|10976.7|10976.9|10973.6|6
1652659400000|2022-05-16 00:03:20|10977.4|10974.6|10974.5|10971.7|10977.4|10974.6|10973|10969.1|16
1652659410000|2022-05-16 00:03:30|10974|10970|10969.5|10966.7|10974|10970|10967.9|10963.5|30
1652659420000|2022-05-16 00:03:40|10970.1|10966.1|10969.1|10965.1|10970.1|10966.1|10967.5|10964.1|4
1652659430000|2022-05-16 00:03:50|10968.5|10965.7|10962.5|10959.7|10969.6|10965.7|10961.5|10958.7|60
1652659440000|2022-05-16 00:04:00|10963.1|10959.1|10957.5|10954.7|10964.5|10961.1|10957.4|10954.6|52
1652659450000|2022-05-16 00:04:10|10957.4|10954.6|10958.9|10956.1|10958.9|10956.1|10955.9|10953|17
1652659460000|2022-05-16 00:04:20|10958.8|10956|10958.9|10956.1|10958.9|10956.1|10956.5|10953.7|4
1652659470000|2022-05-16 00:04:30|10958.5|10955.7|10963.5|10960.7|10963.6|10960.7|10958.5|10955.7|7
1652659480000|2022-05-16 00:04:40|10964|10960|10963.5|10960.7|10964|10960.7|10963.5|10960|1
1652659490000|2022-05-16 00:04:50|10964|10960|10961.5|10958.7|10966.5|10961.6|10961.5|10958.5|2
1652659500000|2022-05-16 00:05:00|10962|10958|10962|10958|10962.6|10959.1|10960.9|10958|3
1652659510000|2022-05-16 00:05:10|10961.5|10958.7|10960.9|10958.1|10962.6|10959.2|10960.9|10958|1
1652659520000|2022-05-16 00:05:20|10961|10958.2|10960|10956|10963|10959.2|10959.6|10956|3
1652659530000|2022-05-16 00:05:30|10960.5|10956.5|10960.5|10956.5|10960.6|10957.1|10959.8|10956.5|1
1652659540000|2022-05-16 00:05:40|10959.8|10957|10956.9|10952.9|10959.8|10957|10955.8|10952.9|12
1652659550000|2022-05-16 00:05:50|10956|10953.2|10957.5|10953.5|10958.5|10953.6|10955.9|10950.5|3
1652659560000|2022-05-16 00:06:00|10957|10953|10955.4|10952.6|10957.8|10955|10954.5|10951.6|5
1652659570000|2022-05-16 00:06:10|10954.5|10951.7|10951.4|10948.6|10954.9|10951.7|10948.5|10945.7|25
1652659580000|2022-05-16 00:06:20|10951|10948.2|10951.9|10949.1|10953|10949.1|10951|10948.2|3
1652659590000|2022-05-16 00:06:30|10953|10949|10951.9|10949.1|10953|10949.7|10951.9|10949|1
1652659600000|2022-05-16 00:06:40|10951.5|10948.7|10945.4|10942.6|10951.5|10948.7|10944.9|10942.1|22
1652659610000|2022-05-16 00:06:50|10943.9|10941.1|10942.9|10940.1|10943.9|10941.1|10939.6|10936.8|20
1652659620000|2022-05-16 00:07:00|10943|10939|10945|10941|10945.5|10942.1|10942.4|10939|11
1652659630000|2022-05-16 00:07:10|10944.9|10942.1|10946|10942|10947.9|10944.6|10944.4|10940.7|16
1652659640000|2022-05-16 00:07:20|10948.5|10940.5|10945.5|10942.7|10948.5|10942.7|10945.5|10940.5|1
1652659650000|2022-05-16 00:07:30|10944.4|10941.6|10942.5|10939.7|10946|10942.5|10942.5|10939.6|6
1652659660000|2022-05-16 00:07:40|10943|10939|10942.5|10939.7|10943|10939.7|10941.9|10938.6|1
1652659670000|2022-05-16 00:07:50|10941.9|10939.1|10923.8|10921|10943.6|10939.7|10923.8|10921|158
1652659680000|2022-05-16 00:08:00|10923.4|10920.6|10924.4|10916.4|10924.9|10921|10918.4|10913.8|100
1652659690000|2022-05-16 00:08:10|10922.4|10918.4|10925.5|10921.5|10928.3|10924|10921.9|10918.2|29
1652659700000|2022-05-16 00:08:20|10925.4|10922.6|10931.4|10928.6|10936|10930.6|10924.9|10921.9|23
1652659710000|2022-05-16 00:08:30|10931.9|10927.9|10930.5|10926.5|10931.9|10927.9|10928.8|10925.9|8
1652659720000|2022-05-16 00:08:40|10930.4|10927.6|10928.8|10926|10930.5|10927.6|10928.4|10925|3
1652659730000|2022-05-16 00:08:50|10929.4|10925.4|10929.4|10925.4|10932.3|10927.5|10928.9|10923.4|5
1652659740000|2022-05-16 00:09:00|10929.9|10925.9|10921.4|10917.4|10929.9|10926|10920.7|10916.9|24
1652659750000|2022-05-16 00:09:10|10920.7|10917.9|10921.8|10919|10922.4|10919|10919.4|10916.5|13
1652659760000|2022-05-16 00:09:20|10921.9|10919.1|10921.9|10917.9|10923.9|10920|10921.3|10915.9|8
1652659770000|2022-05-16 00:09:30|10924|10916|10922.8|10920|10924|10920|10921.9|10916|2
1652659780000|2022-05-16 00:09:40|10923.3|10920.5|10928.4|10924.4|10928.4|10924.4|10923.3|10919.9|9
1652659790000|2022-05-16 00:09:50|10927.9|10923.9|10925.5|10921.5|10929|10923.9|10923.9|10920|9
1652659800000|2022-05-16 00:10:00|10925.4|10921.4|10928.5|10924.5|10931|10926.1|10924.5|10918.5|10
1652659810000|2022-05-16 00:10:10|10928.4|10924.4|10930.5|10926.5|10930.5|10926.5|10926.4|10923|7
1652659820000|2022-05-16 00:10:20|10931.3|10928.5|10930.3|10927.5|10931.3|10928.5|10930.3|10927.5|1
1652659830000|2022-05-16 00:10:30|10930.9|10926.9|10931.1|10927.1|10933.5|10929.6|10929.4|10925|13
1652659840000|2022-05-16 00:10:40|10930.8|10928|10931.5|10927.5|10933.5|10928.6|10930.8|10925.5|5
1652659850000|2022-05-16 00:10:50|10930.9|10928.1|10931.5|10927.5|10933|10929.6|10930.9|10927.5|7
1652659860000|2022-05-16 00:11:00|10931.4|10928.6|10935.4|10932.6|10935.5|10932.6|10931.4|10928|56
1652659870000|2022-05-16 00:11:10|10936.1|10932.1|10934.9|10932.1|10936.1|10932.6|10934.9|10932|2
1652659880000|2022-05-16 00:11:20|10935.6|10932.8|10939.8|10937|10943.9|10939.5|10935.6|10932.8|44
1652659890000|2022-05-16 00:11:30|10939.3|10936.5|10937.3|10934.5|10941.7|10936.5|10936.4|10933|23
1652659900000|2022-05-16 00:11:40|10938|10934|10935.9|10933.1|10938|10934.1|10935.9|10933|1
1652659910000|2022-05-16 00:11:50|10936|10932|10935|10931|10936|10932.6|10934.4|10931|6
1652659920000|2022-05-16 00:12:00|10934.5|10930.5|10941.4|10937.4|10941.4|10937.4|10932.9|10930|11
1652659930000|2022-05-16 00:12:10|10940.8|10938|10937.4|10933.4|10941.4|10938|10936.9|10933.4|7
1652659940000|2022-05-16 00:12:20|10936.9|10934.1|10938.3|10935.5|10938.3|10935.5|10936.9|10934.1|1
1652659950000|2022-05-16 00:12:30|10940|10936|10941.3|10938.5|10942.9|10938.5|10936.4|10933.6|7
1652659960000|2022-05-16 00:12:40|10941.9|10937.9|10941.3|10937.3|10941.9|10937.9|10940.3|10936.4|1
1652659970000|2022-05-16 00:12:50|10940.7|10937.9|10940.9|10936.9|10941.9|10937.9|10938.3|10934.3|5
1652659980000|2022-05-16 00:13:00|10940.8|10938|10941.8|10939|10941.9|10939|10940.8|10937.9|1
1652659990000|2022-05-16 00:13:10|10942.3|10938.3|10941.8|10937.8|10942.3|10938.3|10941.8|10937.8|2
1652660000000|2022-05-16 00:13:20|10941.3|10938.5|10941.2|10938.4|10942.3|10939|10941.2|10937.9|2
1652660010000|2022-05-16 00:13:30|10941.9|10937.9|10941.2|10938.4|10941.9|10938.5|10941.2|10937.9|1
1652660030000|2022-05-16 00:13:50|10941.8|10939|10941.8|10937.8|10942.3|10939|10941.3|10937.8|6
1652660040000|2022-05-16 00:14:00|10941.2|10938.4|10941.2|10938.4|10943.8|10941|10941.2|10937.9|9
1652660050000|2022-05-16 00:14:10|10941.4|10938.6|10943.8|10941|10943.8|10941|10941.2|10938.4|6
1652660070000|2022-05-16 00:14:30|10943.7|10940.9|10943.3|10940.5|10945.2|10942.4|10943.2|10940.4|5
1652660080000|2022-05-16 00:14:40|10943.7|10940.9|10941.3|10938.5|10944.7|10941.9|10941.3|10938.5|4
1652660090000|2022-05-16 00:14:50|10941.8|10939|10942.3|10938.3|10942.8|10940|10941.8|10938.3|1
1652660100000|2022-05-16 00:15:00|10941.8|10939|10932.7|10929.9|10942.3|10939|10932.7|10929.8|32
1652660110000|2022-05-16 00:15:10|10931.8|10927.8|10928.7|10925.9|10932.8|10929.4|10925.2|10921.3|32
1652660120000|2022-05-16 00:15:20|10928.9|10926.1|10930.2|10927.4|10930.3|10927.4|10928.9|10926.1|4
1652660130000|2022-05-16 00:15:30|10930.7|10927.9|10929.7|10926.9|10931.3|10927.9|10929.2|10926.3|1
1652660140000|2022-05-16 00:15:40|10929.4|10926.6|10924.2|10921.4|10929.4|10926.6|10924.2|10921.4|8
1652660150000|2022-05-16 00:15:50|10923.7|10920.9|10926.3|10922.3|10926.3|10923.4|10923.7|10920.9|7
1652660160000|2022-05-16 00:16:00|10926.8|10922.8|10926.7|10923.9|10928.3|10924.4|10926.2|10922.8|1
1652660180000|2022-05-16 00:16:20|10926.8|10924|10927.7|10924.9|10927.7|10924.9|10926.8|10924|2
1652660190000|2022-05-16 00:16:30|10927.2|10924.4|10927.2|10924.4|10927.8|10924.4|10927.2|10923.8|4
1652660200000|2022-05-16 00:16:40|10927.7|10924.9|10927.2|10924.4|10927.7|10924.9|10927.2|10924.4|10
1652660210000|2022-05-16 00:16:50|10927.7|10924.9|10927.2|10924.4|10927.7|10924.9|10927.2|10924.4|1
1652660220000|2022-05-16 00:17:00|10929.7|10926.9|10930.2|10927.4|10932.2|10929.3|10929.7|10926.8|15
1652660230000|2022-05-16 00:17:10|10930.8|10926.8|10929.7|10926.9|10930.8|10927.3|10929.2|10925.8|2
1652660240000|2022-05-16 00:17:20|10930.3|10926.3|10930.7|10927.9|10931.8|10928.3|10930.3|10926.3|2
1652660250000|2022-05-16 00:17:30|10931.8|10927.8|10931.8|10927.8|10931.8|10927.8|10931.8|10927.8|0
1652660260000|2022-05-16 00:17:40|10931.7|10928.9|10930.1|10927.3|10935.8|10932.4|10930.1|10927.3|51
1652660270000|2022-05-16 00:17:50|10928.3|10925.5|10931.7|10928.9|10931.7|10928.9|10928.2|10925.4|4
1652660280000|2022-05-16 00:18:00|10930.7|10927.9|10924.1|10921.3|10930.7|10927.9|10923.6|10920.7|19
1652660290000|2022-05-16 00:18:10|10924.3|10921.5|10925.2|10922.4|10926.3|10923.4|10924.2|10921.3|19
1652660300000|2022-05-16 00:18:20|10926.2|10923.4|10928.8|10926|10929.2|10926.4|10926.2|10923.4|5
1652660310000|2022-05-16 00:18:30|10929.2|10926.4|10930.2|10927.4|10931.3|10928.4|10929.2|10926.3|1
1652660320000|2022-05-16 00:18:40|10929.2|10926.4|10929.2|10926.4|10929.7|10926.9|10927.2|10924.4|6
1652660330000|2022-05-16 00:18:50|10929.8|10925.8|10929.2|10926.4|10929.8|10926.4|10929.2|10925.8|0
1652660340000|2022-05-16 00:19:00|10928.9|10924.9|10927.7|10924.9|10929|10926.2|10926.2|10922.9|5
1652660350000|2022-05-16 00:19:10|10927.2|10924.4|10925.7|10922.9|10929.8|10925.9|10924.7|10921.8|6
1652660360000|2022-05-16 00:19:20|10924.7|10921.9|10923.7|10920.9|10924.7|10921.9|10923.1|10919.8|4
1652660370000|2022-05-16 00:19:30|10923.6|10920.8|10923.7|10920.9|10924.7|10921.9|10923.6|10920.3|5
1652660380000|2022-05-16 00:19:40|10924.2|10921.4|10925.1|10922.3|10925.2|10922.4|10924.2|10921.4|5
1652660390000|2022-05-16 00:19:50|10925.2|10922.4|10925.1|10922.3|10925.2|10922.4|10925.1|10922.3|1
1652660400000|2022-05-16 00:20:00|10925.6|10922.8|10920.2|10917.4|10925.6|10922.8|10919.7|10916.9|19
1652660410000|2022-05-16 00:20:10|10920.7|10917.9|10920.1|10917.3|10922.2|10919.4|10919.7|10916.9|9
1652660420000|2022-05-16 00:20:20|10920.6|10917.8|10921.1|10918.3|10921.1|10918.3|10920.2|10916.8|3
1652660430000|2022-05-16 00:20:30|10921|10918.2|10920.1|10917.3|10921.1|10918.3|10919.6|10916.7|15
1652660440000|2022-05-16 00:20:40|10920.7|10916.7|10922.2|10918.2|10924.7|10921.3|10918.6|10915.2|13
1652660450000|2022-05-16 00:20:50|10921.7|10918.9|10910.1|10907.3|10922.9|10918.9|10910.1|10907.3|103
1652660460000|2022-05-16 00:21:00|10909.6|10906.8|10913.2|10909.2|10913.8|10909.2|10908.1|10904.8|23
1652660470000|2022-05-16 00:21:10|10913.1|10910.3|10912.1|10909.3|10913.7|10910.8|10912.1|10908.8|16
1652660480000|2022-05-16 00:21:20|10912.2|10909.4|10912.1|10909.3|10912.6|10909.8|10912.1|10909.3|2
1652660490000|2022-05-16 00:21:30|10913|10910.2|10913.2|10909.2|10914.6|10911.8|10913|10909.2|10
1652660500000|2022-05-16 00:21:40|10911.7|10908.9|10916.2|10912.2|10916.2|10912.3|10911.7|10908.9|5
1652660510000|2022-05-16 00:21:50|10916.1|10913.3|10916.6|10913.8|10917.6|10914.8|10915.5|10912.2|6
1652660520000|2022-05-16 00:22:00|10917.2|10913.2|10918.1|10915.3|10921.1|10917.1|10917.2|10913.2|7
1652660530000|2022-05-16 00:22:10|10918.6|10915.8|10918.6|10915.8|10918.6|10915.8|10918.6|10915.8|2
1652660540000|2022-05-16 00:22:20|10918|10915.2|10921.5|10918.7|10921.5|10918.7|10917.6|10914.8|8
1652660550000|2022-05-16 00:22:30|10921.1|10918.3|10920.5|10917.7|10921.2|10918.3|10920.5|10917.2|5
1652660560000|2022-05-16 00:22:40|10920.2|10916.2|10918.7|10914.7|10920.6|10917.8|10918|10914.7|4
1652660570000|2022-05-16 00:22:50|10919.7|10915.7|10918.5|10915.7|10919.7|10915.8|10918.5|10915.1|3
1652660580000|2022-05-16 00:23:00|10919|10916.2|10929.8|10925.8|10930.3|10926.9|10919|10916.2|56
1652660590000|2022-05-16 00:23:10|10929.7|10926.9|10930.2|10927.4|10931.7|10928.4|10929.2|10925.8|5
1652660600000|2022-05-16 00:23:20|10930.7|10926.7|10929.7|10926.9|10930.7|10926.9|10929.2|10925.8|3
1652660610000|2022-05-16 00:23:30|10929.6|10926.8|10929.7|10926.9|10929.7|10926.9|10928.2|10925.4|3
1652660620000|2022-05-16 00:23:40|10930.3|10926.3|10929.2|10926.4|10930.3|10926.4|10929.2|10926.3|1
1652660630000|2022-05-16 00:23:50|10929.3|10925.3|10928.2|10925.4|10929.3|10925.4|10928.2|10924.3|1
1652660640000|2022-05-16 00:24:00|10928.1|10925.3|10927.2|10924.4|10929.2|10925.9|10927.2|10923.7|3
1652660650000|2022-05-16 00:24:10|10926.8|10922.8|10924.7|10921.9|10927.3|10923.8|10924.7|10921.3|0
1652660660000|2022-05-16 00:24:20|10925.8|10921.8|10929.3|10925.3|10931.2|10928.4|10925.2|10921.8|23
1652660670000|2022-05-16 00:24:30|10929.2|10926.4|10929.8|10925.8|10929.8|10926.4|10929.2|10925.8|1
1652660680000|2022-05-16 00:24:40|10929.2|10926.4|10929.2|10926.4|10929.8|10926.4|10929.2|10925.8|0
1652660690000|2022-05-16 00:24:50|10929.7|10925.7|10927.6|10924.8|10929.7|10925.8|10926.1|10923.3|11
1652660700000|2022-05-16 00:25:00|10927.5|10924.7|10926.6|10923.8|10927.5|10924.7|10925.6|10922.8|1
1652660710000|2022-05-16 00:25:10|10929.7|10926.9|10931.2|10928.4|10932.3|10928.9|10929.2|10926.4|17
1652660720000|2022-05-16 00:25:20|10931.7|10927.7|10930.2|10927.4|10931.7|10928.4|10930.2|10927.4|3
1652660730000|2022-05-16 00:25:30|10929.2|10926.4|10930.3|10927.5|10931.3|10928.4|10929.2|10925.8|2
1652660740000|2022-05-16 00:25:40|10931.2|10928.4|10931.2|10928.4|10931.2|10928.4|10931.2|10928.4|0
1652660750000|2022-05-16 00:25:50|10930.7|10927.9|10931.7|10928.9|10931.7|10928.9|10930.7|10927.9|3
1652660760000|2022-05-16 00:26:00|10931.6|10928.8|10931.2|10928.4|10931.6|10928.8|10931.2|10928.4|1
1652660770000|2022-05-16 00:26:10|10931.7|10927.7|10931.7|10927.7|10931.7|10927.7|10931.3|10927.3|0
1652660780000|2022-05-16 00:26:20|10930.7|10927.9|10931.3|10927.3|10931.3|10927.9|10930.7|10927.3|0
1652660790000|2022-05-16 00:26:30|10931.2|10928.4|10930.2|10927.4|10931.3|10928.4|10930.2|10927.3|1
1652660800000|2022-05-16 00:26:40|10929.7|10926.9|10929.2|10926.4|10930.3|10926.9|10929.2|10926.3|0
1652660810000|2022-05-16 00:26:50|10929.6|10926.8|10931.7|10928.9|10931.7|10928.9|10929.6|10926.3|3
1652660820000|2022-05-16 00:27:00|10932.2|10929.4|10931.2|10928.4|10934.2|10931.4|10931.2|10928.4|5
1652660830000|2022-05-16 00:27:10|10930.2|10927.4|10929.2|10926.4|10930.2|10927.4|10929.1|10926.3|25
1652660840000|2022-05-16 00:27:20|10929.7|10926.9|10929.6|10926.8|10929.7|10926.9|10929.2|10926.4|3
1652660850000|2022-05-16 00:27:30|10929.2|10926.4|10929.2|10926.4|10930.2|10927.4|10928.7|10925.8|7
1652660860000|2022-05-16 00:27:40|10928.2|10925.4|10926.2|10923.4|10928.2|10925.4|10924.7|10921.9|22
1652660870000|2022-05-16 00:27:50|10926.7|10922.7|10925.2|10922.4|10926.7|10922.8|10924.7|10921.9|2
1652660880000|2022-05-16 00:28:00|10925|10922.2|10924.2|10921.4|10925|10922.2|10923.3|10919.8|7
1652660890000|2022-05-16 00:28:10|10923.2|10920.4|10923.2|10920.4|10923.2|10920.4|10923.2|10920.4|1
1652660900000|2022-05-16 00:28:20|10923.7|10920.9|10920.6|10917.8|10924.6|10921.8|10920.1|10917.3|5
1652660910000|2022-05-16 00:28:30|10920.5|10917.7|10921.6|10918.8|10921.6|10918.8|10920.1|10916.7|4
1652660920000|2022-05-16 00:28:40|10921.5|10918.7|10918.6|10915.8|10921.5|10918.7|10918.6|10915.2|12
1652660930000|2022-05-16 00:28:50|10918.2|10915.4|10918.1|10915.3|10918.7|10915.4|10918.1|10914.7|0
1652660940000|2022-05-16 00:29:00|10917.6|10914.8|10915.6|10912.8|10917.6|10914.8|10914.2|10911.3|6
1652660950000|2022-05-16 00:29:10|10917|10914.2|10914.6|10911.8|10918.1|10915.3|10914.6|10911.8|12
1652660960000|2022-05-16 00:29:20|10914.7|10911.9|10915.6|10912.8|10915.6|10912.8|10914.7|10911.9|1
1652660970000|2022-05-16 00:29:30|10915.5|10912.7|10915.2|10912.4|10915.7|10912.7|10914.6|10911.7|1
1652660980000|2022-05-16 00:29:40|10916.2|10912.2|10916.3|10912.3|10916.6|10913.8|10915.6|10912.2|3
1652660990000|2022-05-16 00:29:50|10915.2|10912.4|10914.2|10911.4|10915.2|10912.4|10914.2|10911.4|2
1652661000000|2022-05-16 00:30:00|10914.7|10910.7|10904.1|10901.3|10914.7|10911.2|10901.6|10898.2|115
1652661010000|2022-05-16 00:30:10|10904.2|10900.2|10904.2|10900.2|10904.6|10901.3|10903.1|10900.2|6
1652661020000|2022-05-16 00:30:20|10904.7|10900.7|10902.1|10899.3|10906.7|10900.7|10901.5|10898.2|5
1652661030000|2022-05-16 00:30:30|10902.2|10899.4|10905.1|10902.3|10907.2|10904.3|10902.2|10899.4|8
1652661040000|2022-05-16 00:30:40|10905|10902.2|10905.1|10902.3|10906.7|10903.3|10904.6|10900.7|3
1652661050000|2022-05-16 00:30:50|10905|10902.2|10905.1|10902.3|10905.1|10902.3|10904.1|10901.3|4
1652661060000|2022-05-16 00:31:00|10905|10902.2|10906.1|10903.3|10906.6|10903.8|10903.7|10900.2|10
1652661070000|2022-05-16 00:31:10|10906.6|10903.8|10901.4|10898.6|10907.1|10904.3|10900.9|10897.5|28
1652661080000|2022-05-16 00:31:20|10901|10898.2|10905.1|10902.3|10905.6|10902.8|10900.9|10898.1|13
1652661090000|2022-05-16 00:31:30|10904.9|10902.1|10905.1|10902.3|10905.6|10902.8|10904.1|10901.3|5
1652661100000|2022-05-16 00:31:40|10906.1|10903.3|10909|10906.2|10910.1|10907.3|10906.1|10903.3|10
1652661110000|2022-05-16 00:31:50|10908.1|10905.3|10907.5|10904.7|10908.1|10905.3|10907.5|10904.7|1
1652661120000|2022-05-16 00:32:00|10907.1|10904.3|10904.1|10901.3|10907.1|10904.3|10904.1|10901.2|8
1652661130000|2022-05-16 00:32:10|10906.8|10898.8|10905.5|10902.7|10906.8|10903.3|10905.5|10898.8|7
1652661140000|2022-05-16 00:32:20|10904.1|10901.3|10905.2|10901.2|10905.6|10902.3|10904.1|10901.2|1
1652661150000|2022-05-16 00:32:30|10905.6|10901.6|10905.5|10902.7|10906.2|10902.7|10905.1|10901.6|2
1652661160000|2022-05-16 00:32:40|10905.1|10902.3|10905.1|10902.3|10905.1|10902.3|10905.1|10902.3|0
1652661170000|2022-05-16 00:32:50|10905|10902.2|10902.6|10899.8|10905|10902.2|10900.5|10897.7|13
1652661180000|2022-05-16 00:33:00|10902.7|10899.9|10903.1|10900.3|10905.1|10902.3|10902.7|10899.9|9
1652661190000|2022-05-16 00:33:10|10904.6|10901.8|10903.1|10900.3|10904.6|10901.8|10903.1|10900.3|4
1652661200000|2022-05-16 00:33:20|10902.8|10900|10901.1|10898.3|10902.8|10900|10900.5|10897.7|14
1652661210000|2022-05-16 00:33:30|10902|10899.2|10905.2|10901.2|10905.2|10902.3|10902|10899.2|7
1652661220000|2022-05-16 00:33:40|10905.6|10901.6|10905.6|10902.8|10905.6|10902.8|10903.1|10900.3|1
1652661230000|2022-05-16 00:33:50|10905.5|10902.7|10908.1|10905.3|10908.1|10905.3|10905.1|10902.3|4
1652661240000|2022-05-16 00:34:00|10909.3|10906.5|10908.1|10905.3|10911.1|10908.3|10908.1|10905.2|12
1652661250000|2022-05-16 00:34:10|10908.6|10905.8|10908.6|10905.8|10908.6|10905.8|10908.6|10905.8|0
1652661260000|2022-05-16 00:34:20|10908.7|10905.9|10908.1|10905.3|10910|10907.2|10908.1|10905.2|3
1652661270000|2022-05-16 00:34:30|10908|10905.2|10909.7|10906.9|10909.7|10906.9|10907.6|10904.8|3
1652661280000|2022-05-16 00:34:40|10910.6|10907.8|10910.2|10906.2|10911.2|10908.3|10910.1|10906.2|2
1652661290000|2022-05-16 00:34:50|10909.6|10906.8|10908.6|10905.8|10909.8|10906.8|10907.6|10904.7|1
1652661300000|2022-05-16 00:35:00|10908.5|10905.7|10907.1|10904.3|10908.5|10905.7|10905|10902.2|11
1652661310000|2022-05-16 00:35:10|10906.6|10903.8|10905.2|10902.4|10906.6|10903.8|10905.2|10901.8|0
1652661320000|2022-05-16 00:35:20|10906.6|10903.8|10905.1|10902.3|10906.6|10903.8|10905.1|10902.3|1
1652661330000|2022-05-16 00:35:30|10905|10902.2|10903.5|10900.7|10905|10902.2|10903.5|10900.7|6
1652661340000|2022-05-16 00:35:40|10902.6|10899.8|10902.1|10899.3|10903.2|10900.3|10901.6|10898.8|2
1652661350000|2022-05-16 00:35:50|10902.2|10899.4|10903.1|10900.3|10903.1|10900.3|10902.2|10899.4|1
1652661360000|2022-05-16 00:36:00|10902.3|10899.5|10900.6|10897.8|10902.3|10899.5|10900.6|10897.8|3
1652661370000|2022-05-16 00:36:10|10901.1|10898.3|10901.7|10897.7|10901.7|10898.3|10900.6|10897.7|3
1652661380000|2022-05-16 00:36:20|10903.6|10895.6|10895|10892.2|10903.6|10897.2|10893.5|10890.7|34
1652661390000|2022-05-16 00:36:30|10895.2|10892.4|10898|10895.2|10898|10895.2|10895.2|10892.4|17
1652661400000|2022-05-16 00:36:40|10897|10894.2|10896.1|10893.3|10898.6|10895.2|10896.1|10893.2|7
1652661410000|2022-05-16 00:36:50|10896.6|10893.8|10897.1|10894.3|10897.1|10894.3|10895.6|10892.8|5
1652661420000|2022-05-16 00:37:00|10898.1|10895.3|10900.6|10897.8|10900.6|10897.8|10898.1|10895.3|11
1652661430000|2022-05-16 00:37:10|10901|10898.2|10900.6|10897.8|10902.2|10899.3|10900.6|10897.7|2
1652661440000|2022-05-16 00:37:20|10900.1|10897.3|10900.6|10897.8|10900.6|10897.8|10900.1|10897.3|0
1652661450000|2022-05-16 00:37:30|||||||||2
1652661460000|2022-05-16 00:37:40|10901.6|10898.8|10900.6|10897.8|10901.7|10898.9|10900.6|10897.7|4
1652661470000|2022-05-16 00:37:50|10901.6|10898.8|10902.1|10899.3|10902.2|10899.4|10901.6|10898.8|3
1652661480000|2022-05-16 00:38:00|10901.6|10898.8|10899.6|10896.8|10901.6|10898.8|10898.6|10895.7|11
1652661500000|2022-05-16 00:38:20|10900.1|10896.1|10902.1|10899.3|10902.1|10899.3|10900.1|10896.1|4
1652661510000|2022-05-16 00:38:30|10903.1|10900.3|10904.1|10901.3|10905|10902.2|10903.1|10899.8|4
1652661520000|2022-05-16 00:38:40|10902.8|10900|10902.1|10899.3|10902.8|10900|10902.1|10899.3|4
1652661530000|2022-05-16 00:38:50|10901.6|10898.8|10900.6|10897.8|10902.2|10899.4|10900.6|10897.7|3
1652661540000|2022-05-16 00:39:00|10901.1|10898.3|10901.1|10898.3|10902.1|10899.3|10900.1|10896.8|3
1652661550000|2022-05-16 00:39:10|10901.6|10898.8|10897.1|10894.3|10901.6|10898.8|10896.1|10893.3|15
1652661560000|2022-05-16 00:39:20|10897|10894.2|10897|10894.2|10897|10894.2|10897|10894.2|1
1652661570000|2022-05-16 00:39:30|10897.5|10894.7|10893|10890.2|10897.6|10894.8|10890.5|10887.7|41
1652661580000|2022-05-16 00:39:40|10893.6|10889.6|10894|10891.2|10894.6|10891.2|10893|10889.6|1
1652661590000|2022-05-16 00:39:50|10893.9|10891.1|10893.5|10890.7|10894|10891.2|10893|10890.2|3
1652661600000|2022-05-16 00:40:00|10894|10891.2|10891|10888.2|10894.5|10891.7|10890|10887.2|10
1652661610000|2022-05-16 00:40:10|10891.6|10887.6|10891.6|10887.6|10891.6|10888.2|10891|10887.6|1
1652661620000|2022-05-16 00:40:20|10890.5|10887.7|10892|10889.2|10892|10889.2|10890.5|10887.1|7
1652661630000|2022-05-16 00:40:30|10890.5|10887.7|10890.5|10887.7|10890.5|10887.7|10890.5|10887.7|5
1652661640000|2022-05-16 00:40:40|10891.6|10887.6|10890.5|10887.7|10893.1|10889.7|10890.5|10887.6|10
1652661650000|2022-05-16 00:40:50|10891|10888.2|10892|10889.2|10893.1|10889.8|10890.5|10887.7|13
1652661660000|2022-05-16 00:41:00|10892.5|10889.7|10893|10890.2|10893|10890.2|10892.5|10889.7|0
1652661670000|2022-05-16 00:41:10|10893.7|10889.7|10893.6|10890.8|10893.7|10890.8|10893|10889.7|2
1652661680000|2022-05-16 00:41:20|10893|10890.2|10895.9|10893.1|10896.7|10893.1|10893|10890.2|5
1652661690000|2022-05-16 00:41:30|10895|10892.2|10894.1|10891.3|10898|10892.6|10893.1|10887.7|8
1652661700000|2022-05-16 00:41:40|10895.1|10892.3|10896.6|10893.8|10897.6|10894.8|10894.1|10891.3|2
1652661710000|2022-05-16 00:41:50|||||||||1
1652661720000|2022-05-16 00:42:00|10897|10894.2|10893.6|10890.8|10897.6|10894.2|10893.5|10890.7|4
1652661730000|2022-05-16 00:42:10|10893.5|10890.7|10893|10890.2|10895.6|10891.2|10892.7|10887.6|7
1652661740000|2022-05-16 00:42:20|10892.9|10890.1|10893|10890.2|10893|10890.2|10892|10889.2|3
1652661750000|2022-05-16 00:42:30|10893.1|10890.3|10896.6|10893.8|10897.2|10893.8|10893.1|10890.3|3
1652661760000|2022-05-16 00:42:40|10898.1|10894.1|10897.6|10894.8|10898.1|10894.8|10896.6|10893.8|2
1652661770000|2022-05-16 00:42:50|10898|10895.2|10897.6|10894.8|10898.7|10895.2|10897.6|10894.6|1
1652661780000|2022-05-16 00:43:00|10897.8|10895|10899.1|10896.3|10899.7|10896.3|10897.8|10895|3
1652661790000|2022-05-16 00:43:10|10899.2|10895.2|10899.1|10896.3|10899.2|10896.3|10899.1|10895.2|1
1652661800000|2022-05-16 00:43:20|10898.7|10895.9|10899.7|10895.7|10899.7|10896.3|10896.1|10893.3|9
1652661810000|2022-05-16 00:43:30|10898.5|10894.2|10898|10895.2|10898.5|10895.2|10897|10894.2|3
1652661830000|2022-05-16 00:43:50|10898.7|10894.7|10897.6|10894.8|10899.7|10895.8|10897.6|10894.1|2
1652661840000|2022-05-16 00:44:00|10898|10895.2|10897|10894.2|10898.6|10895.8|10897|10894.2|2
1652661850000|2022-05-16 00:44:10|10897.5|10894.7|10898.5|10895.7|10898.5|10895.7|10897.5|10894.7|2
1652661860000|2022-05-16 00:44:20|10898.6|10895.8|10898.6|10895.8|10898.6|10895.8|10898.6|10895.8|2
1652661870000|2022-05-16 00:44:30|10899.1|10895.1|10893|10890.2|10899.1|10895.2|10893|10890.2|5
1652661880000|2022-05-16 00:44:40|10893.3|10890.5|10896|10893.2|10896|10893.2|10893.3|10890.5|7
1652661890000|2022-05-16 00:44:50|10897.3|10893.3|10899.6|10896.8|10899.6|10896.8|10897.3|10893.3|1
1652661900000|2022-05-16 00:45:00|10900.1|10897.3|10900.1|10896.1|10903.5|10900.7|10900.1|10896.1|16
1652661910000|2022-05-16 00:45:10|10900|10897.2|10904.1|10900.1|10904.1|10900.2|10900|10897.1|2
1652661920000|2022-05-16 00:45:20|10903|10900.2|10902.5|10899.7|10903|10900.2|10902|10899.2|1
1652661930000|2022-05-16 00:45:30|10903|10900.2|10906|10903.2|10907|10904.2|10903|10900.2|7
1652661940000|2022-05-16 00:45:40|10906.6|10902.6|10903|10900.2|10906.6|10903.2|10901|10898.2|7
1652661950000|2022-05-16 00:45:50|10903.1|10900.3|10905.5|10902.7|10905.5|10902.7|10903|10900.2|4
1652661960000|2022-05-16 00:46:00|10906|10903.2|10908|10905.2|10908|10905.2|10906|10902.6|2
1652661970000|2022-05-16 00:46:10|10906.6|10902.6|10906|10903.2|10906.6|10903.7|10906|10902.6|6
1652661980000|2022-05-16 00:46:20|10906.4|10903.6|10906.5|10903.7|10906.5|10903.7|10906.4|10903.6|0
1652661990000|2022-05-16 00:46:30|10906.6|10903.8|10908.4|10905.6|10908.4|10905.6|10906.6|10903.8|5
1652662000000|2022-05-16 00:46:40|||||||||1
1652662010000|2022-05-16 00:46:50|10907.5|10903.5|10908|10905.2|10908.1|10905.2|10907.5|10903.5|7
1652662020000|2022-05-16 00:47:00|10908.5|10904.5|10907.4|10904.6|10908.5|10905.1|10906|10902.6|3
1652662030000|2022-05-16 00:47:10|10907|10904.2|10907.4|10904.6|10909.9|10907.1|10906.4|10903.6|11
1652662040000|2022-05-16 00:47:20|10907.9|10905.1|10909|10906.2|10909.5|10906.2|10907.9|10905.1|1
1652662050000|2022-05-16 00:47:30|10908|10905.2|10908.4|10905.6|10908.4|10905.6|10908|10905.2|1
1652662060000|2022-05-16 00:47:40|10908|10905.2|10908.1|10904.1|10908.1|10905.2|10906.9|10904.1|2
1652662070000|2022-05-16 00:47:50|10907.1|10903.1|10906.4|10903.6|10907.1|10903.6|10906.4|10903.1|2
1652662080000|2022-05-16 00:48:00|10906|10903.2|10906.4|10903.6|10907.1|10904.2|10906|10903.1|2
1652662090000|2022-05-16 00:48:10|10906|10903.2|10907|10904.2|10907|10904.2|10906|10903.2|1
1652662100000|2022-05-16 00:48:20|10908.3|10905.5|10909|10906.2|10909|10906.2|10908|10905.2|5
1652662110000|2022-05-16 00:48:30|10908|10905.2|10908|10905.2|10908.6|10905.2|10908|10904.6|2
1652662120000|2022-05-16 00:48:40|10907.9|10905.1|10909|10906.2|10909|10906.2|10907|10904.2|1
1652662130000|2022-05-16 00:48:50|10909.5|10906.7|10909|10906.2|10909.5|10906.7|10909|10906.2|3
1652662140000|2022-05-16 00:49:00|||||||||1
1652662150000|2022-05-16 00:49:10|10909.7|10905.7|10911|10908.2|10911|10908.2|10909.6|10905.7|6
1652662160000|2022-05-16 00:49:20|10910.9|10908.1|10911.2|10907.2|10911.2|10908.1|10910.1|10907.2|13
1652662170000|2022-05-16 00:49:30|10909.6|10906.8|10910.6|10906.6|10911|10908.2|10909|10906.2|7
1652662180000|2022-05-16 00:49:40|10910|10907.2|10910|10907.2|10910|10907.2|10910|10907.2|0
1652662190000|2022-05-16 00:49:50|10910.6|10906.6|10907|10904.2|10910.6|10906.7|10906|10903.1|10
1652662200000|2022-05-16 00:50:00|10907.5|10903.5|10906|10903.2|10907.5|10904.2|10905.5|10902.1|2
1652662210000|2022-05-16 00:50:10|10905.5|10902.7|10906|10903.2|10906|10903.2|10905|10902.2|1
1652662220000|2022-05-16 00:50:20|10905.9|10903.1|10905|10902.2|10905.9|10903.1|10905|10902.2|3
1652662230000|2022-05-16 00:50:30|10905.5|10902.7|10905|10902.2|10905.5|10902.7|10905|10902.2|5
1652662240000|2022-05-16 00:50:40|10905.5|10901.5|10901|10898.2|10905.5|10901.5|10900.9|10897.5|15
1652662260000|2022-05-16 00:51:00|10901.5|10898.7|10896|10893.2|10901.5|10898.7|10896|10893.2|6
1652662270000|2022-05-16 00:51:10|10896.1|10892.1|10899.5|10896.7|10899.5|10896.7|10895.9|10892.1|26
1652662280000|2022-05-16 00:51:20|10899.1|10896.3|10900.1|10897.3|10902.1|10898.8|10899.1|10896.3|5
1652662290000|2022-05-16 00:51:30|10899.1|10896.3|10899.6|10896.8|10899.6|10896.8|10899.1|10896.3|1
1652662300000|2022-05-16 00:51:40|10900.1|10897.3|10904.6|10901.8|10904.6|10901.8|10900|10897.2|8
1652662310000|2022-05-16 00:51:50|10905.3|10902.5|10905.1|10902.3|10907.7|10904.3|10905.1|10901.6|13
1652662320000|2022-05-16 00:52:00|10905.6|10902.8|10905.6|10902.8|10906.7|10903.4|10904.7|10901.7|21
1652662330000|2022-05-16 00:52:10|10905.5|10902.7|10901.6|10898.8|10906.2|10902.8|10901.6|10898.8|7
1652662340000|2022-05-16 00:52:20|10902.2|10898.2|10901.6|10898.8|10902.2|10898.8|10901.6|10898.2|0
1652662350000|2022-05-16 00:52:30|10902.1|10899.3|10902.1|10899.3|10902.1|10899.3|10902.1|10899.3|2
1652662360000|2022-05-16 00:52:40|10901.6|10898.8|10902.1|10899.3|10902.1|10899.3|10901.1|10898.3|2
1652662380000|2022-05-16 00:53:00|10903.1|10900.3|10904.1|10901.3|10904.6|10901.8|10903.1|10900.3|2
1652662390000|2022-05-16 00:53:10|||||||||1
1652662400000|2022-05-16 00:53:20|10904.6|10901.8|10906.1|10903.3|10906.6|10903.3|10904.6|10901.8|7
1652662410000|2022-05-16 00:53:30|10905.6|10902.8|10904.1|10901.3|10905.6|10902.8|10904.1|10901.3|1
1652662420000|2022-05-16 00:53:40|||||||||2
1652662430000|2022-05-16 00:53:50|10903.2|10900.4|10904.1|10901.3|10904.1|10901.3|10903.2|10900.4|3
1652662440000|2022-05-16 00:54:00|10904.6|10901.8|10904.1|10901.3|10904.6|10901.8|10902.6|10899.8|5
1652662450000|2022-05-16 00:54:10|||||||||1
1652662460000|2022-05-16 00:54:20|10903.6|10900.8|10907.2|10904.4|10909.2|10906.4|10903.1|10899.7|9
1652662470000|2022-05-16 00:54:30|10907.6|10904.8|10910.3|10906.3|10910.3|10906.8|10907.6|10904.3|2
1652662480000|2022-05-16 00:54:40|10910.7|10906.7|10913.2|10909.2|10913.2|10909.3|10909.2|10905.8|18
1652662490000|2022-05-16 00:54:50|10912.7|10909.9|10912.6|10909.8|10913.1|10910.3|10912.5|10909.7|3
1652662500000|2022-05-16 00:55:00|10912.7|10909.9|10912.6|10909.8|10913.6|10910.8|10911.6|10908.2|12
1652662510000|2022-05-16 00:55:10|10913.1|10910.3|10912.5|10909.7|10913.1|10910.3|10912.5|10909.7|1
1652662520000|2022-05-16 00:55:20|10912.6|10909.8|10914.2|10910.2|10914.2|10911.3|10912.6|10909.7|3
1652662530000|2022-05-16 00:55:30|10913.5|10910.7|10913.5|10910.7|10913.5|10910.7|10913.5|10910.7|2
1652662540000|2022-05-16 00:55:40|10912.6|10909.8|10914.5|10911.7|10914.5|10911.7|10912.6|10909.8|1
1652662550000|2022-05-16 00:55:50|10915|10912.2|10919.5|10916.7|10920.6|10917.7|10915|10911.6|47
1652662560000|2022-05-16 00:56:00|10919.6|10916.8|10921|10918.2|10921|10918.2|10919.6|10916.8|6
1652662570000|2022-05-16 00:56:10|10920.9|10918.1|10921|10918.2|10921|10918.2|10920.9|10918.1|3
1652662580000|2022-05-16 00:56:20|10921.6|10917.6|10921.5|10918.7|10921.6|10918.7|10921|10917.6|3
1652662590000|2022-05-16 00:56:30|10921.6|10918.8|10924.1|10921.3|10925.6|10922.3|10921.6|10918.8|20
1652662600000|2022-05-16 00:56:40|10923.6|10920.8|10921.1|10918.3|10923.6|10920.8|10921.1|10918.3|10
1652662610000|2022-05-16 00:56:50|10920.6|10917.8|10921.1|10918.3|10921.1|10918.3|10919.1|10916.3|7
1652662620000|2022-05-16 00:57:00|10921|10918.2|10919|10916.2|10922.9|10920.1|10919|10916.2|14
1652662630000|2022-05-16 00:57:10|10918.6|10915.8|10919|10916.2|10919|10916.2|10918.6|10915.8|1
1652662650000|2022-05-16 00:57:30|10919.6|10915.6|10920|10917.2|10921.1|10918.2|10919|10915.6|12
1652662660000|2022-05-16 00:57:40|10919.5|10916.7|10923.1|10920.3|10923.1|10920.3|10919|10916.2|11
1652662680000|2022-05-16 00:58:00|10922.7|10919.9|10923.1|10920.3|10923.7|10920.8|10920.1|10917.3|24
1652662690000|2022-05-16 00:58:10|10922.2|10919.4|10921.6|10918.8|10923.1|10920.3|10921.6|10918.8|2
1652662700000|2022-05-16 00:58:20|10922.1|10919.3|10921|10918.2|10923.6|10920.8|10920|10917.2|7
1652662710000|2022-05-16 00:58:30|10921.7|10917.7|10921|10918.2|10922.6|10919.2|10921|10917.7|2
1652662720000|2022-05-16 00:58:40|||||||||1
1652662740000|2022-05-16 00:59:00|10920.7|10916.7|10920.6|10917.8|10921.1|10918.3|10919.6|10916.7|3
1652662750000|2022-05-16 00:59:10|10920.1|10917.3|10920.1|10917.3|10920.1|10917.3|10920.1|10917.3|1
1652662760000|2022-05-16 00:59:20|10919.6|10916.8|10919.1|10916.3|10920.5|10917.7|10918.6|10915.8|7
1652662770000|2022-05-16 00:59:30|10919.6|10916.8|10919.1|10916.3|10919.6|10916.8|10919.1|10916.3|2
1652662780000|2022-05-16 00:59:40|10920|10917.2|10920|10917.2|10920|10917.2|10920|10917.2|0
1652662790000|2022-05-16 00:59:50|10920.1|10916.1|10919|10916.2|10920.1|10916.2|10919|10916.1|1
1652662800000|2022-05-16 01:00:00|10920|10917.2|10911|10908.2|10929.2|10924.3|10904.2|10901.4|105
1652662810000|2022-05-16 01:00:10|10911.1|10907.1|10918.1|10915.3|10918.6|10915.8|10908.6|10905.7|23
1652662820000|2022-05-16 01:00:20|10917.6|10914.8|10917.1|10913.1|10918.5|10915.7|10909.2|10906.4|45
1652662830000|2022-05-16 01:00:30|10916.5|10913.7|10923.1|10920.3|10924.6|10921.2|10915.6|10912.1|17
1652662840000|2022-05-16 01:00:40|10923.6|10920.8|10927.2|10923.2|10928.2|10925.3|10923.6|10920.8|25
1652662850000|2022-05-16 01:00:50|10926.7|10923.9|10934.5|10931.7|10937.1|10933.2|10926.7|10923.9|43
1652662860000|2022-05-16 01:01:00|10935.1|10932.3|10939.6|10936.8|10941.2|10938.3|10935|10931.7|27
1652662870000|2022-05-16 01:01:10|10939.1|10936.3|10939.2|10936.4|10942.6|10939.8|10938.1|10934.2|29
1652662880000|2022-05-16 01:01:20|10940.1|10937.3|10941.1|10938.3|10942.2|10939.3|10937.6|10934.7|26
1652662890000|2022-05-16 01:01:30|10939.6|10936.8|10933.1|10930.3|10939.6|10936.8|10933.1|10930.3|9
1652662900000|2022-05-16 01:01:40|10932.6|10929.8|10931.1|10928.3|10934.1|10931.3|10931.1|10928.2|16
1652662910000|2022-05-16 01:01:50|10931.2|10928.4|10932.1|10929.3|10933.7|10930.3|10929.6|10926.7|14
1652662920000|2022-05-16 01:02:00|10931.1|10928.3|10929.7|10926.9|10933.2|10929.8|10927.1|10923.2|20
1652662930000|2022-05-16 01:02:10|10929.2|10926.4|10927|10924.2|10929.8|10926.4|10926|10923.1|9
1652662940000|2022-05-16 01:02:20|10928.1|10924.1|10925.1|10922.3|10929.1|10926.2|10925.1|10922.3|22
1652662950000|2022-05-16 01:02:30|10923.1|10920.3|10926.1|10923.3|10927.1|10924.3|10923.1|10919.8|5
1652662960000|2022-05-16 01:02:40|10923.1|10920.3|10925.1|10922.3|10926.7|10923.8|10923.1|10920.3|10
1652662970000|2022-05-16 01:02:50|10925.2|10922.4|10932.1|10929.3|10933.6|10930.8|10925.1|10922.3|13
1652662980000|2022-05-16 01:03:00|10932.2|10929.4|10934.1|10931.3|10939|10936.2|10932.2|10929.4|12
1652662990000|2022-05-16 01:03:10|10931.1|10928.3|10931.6|10928.8|10931.7|10928.8|10930.1|10926.2|3
1652663000000|2022-05-16 01:03:20|10931.7|10928.9|10937.1|10933.1|10937.6|10933.6|10931.7|10928.9|7
1652663010000|2022-05-16 01:03:30|10936.5|10933.7|10937.1|10933.1|10939.2|10933.7|10934|10930.7|8
1652663020000|2022-05-16 01:03:40|10939.2|10931.2|10937|10934.2|10940.3|10937.2|10934|10930.7|15
1652663030000|2022-05-16 01:03:50|10936.6|10933.8|10935|10932.2|10937.1|10933.8|10935|10932.2|3
1652663040000|2022-05-16 01:04:00|10934.1|10931.3|10938.1|10935.3|10938.2|10935.3|10934|10930.7|6
1652663050000|2022-05-16 01:04:10|10939.2|10935.2|10943.1|10940.3|10945.7|10942.8|10938.7|10934.3|31
1652663060000|2022-05-16 01:04:20|10943.7|10939.7|10947.9|10945.1|10948.4|10945.2|10942.1|10938.8|37
1652663070000|2022-05-16 01:04:30|10947|10944.2|10949|10946.2|10950.7|10946.8|10946.1|10943.3|27
1652663080000|2022-05-16 01:04:40|10948.5|10945.7|10947.1|10944.3|10949.6|10946.2|10944|10941.2|22
1652663090000|2022-05-16 01:04:50|10947.6|10944.8|10948.6|10945.8|10950.1|10946.2|10944.6|10939.2|18
1652663100000|2022-05-16 01:05:00|10948.1|10945.3|10946.6|10943.8|10951.7|10948.8|10946.6|10943.8|42
1652663110000|2022-05-16 01:05:10|10946.7|10943.9|10951.2|10947.2|10951.2|10948.3|10946.7|10943.9|5
1652663120000|2022-05-16 01:05:20|10951.6|10948.8|10959.6|10956.8|10961.5|10958.7|10951.1|10946.6|47
1652663130000|2022-05-16 01:05:30|10960|10957.2|10961.5|10958.7|10962.1|10959.2|10959.5|10956.7|13
1652663140000|2022-05-16 01:05:40|10960.5|10957.7|10958|10955.2|10961.1|10958.1|10955.9|10953|18
1652663150000|2022-05-16 01:05:50|10958.1|10955.3|10957|10954.2|10960.7|10957.7|10956.5|10953.6|5
1652663160000|2022-05-16 01:06:00|10956.5|10953.7|10959.9|10957.1|10961|10958.2|10956.5|10953.7|5
1652663170000|2022-05-16 01:06:10|10959.4|10956.6|10961|10958.2|10961.6|10958.2|10958|10954.6|5
1652663180000|2022-05-16 01:06:20|10961.1|10957.1|10960.5|10957.7|10961.6|10958.1|10957.6|10954.2|4
1652663190000|2022-05-16 01:06:30|10960.9|10958.1|10968|10965.2|10968.5|10965.7|10960.4|10957.6|29
1652663200000|2022-05-16 01:06:40|10968.1|10964.1|10968.6|10964.6|10968.6|10965.7|10965.5|10962.6|8
1652663210000|2022-05-16 01:06:50|10967.9|10965.1|10963.2|10960.4|10969.3|10966.3|10963.2|10960.4|68
1652663220000|2022-05-16 01:07:00|10963.3|10959.3|10956.1|10953.3|10964.1|10961.3|10956.1|10953.3|18
1652663230000|2022-05-16 01:07:10|10956.2|10952.2|10956.7|10952.7|10958.6|10955.3|10956.1|10952.2|11
1652663240000|2022-05-16 01:07:20|10956.2|10952.2|10956.1|10953.3|10959.2|10955.2|10955.7|10952.2|8
1652663250000|2022-05-16 01:07:30|10956.8|10952.8|10963.2|10959.2|10964.2|10961.2|10956.8|10952.8|16
1652663260000|2022-05-16 01:07:40|10962.6|10959.8|10964.6|10961.8|10966.2|10963.3|10962.6|10959.8|6
1652663270000|2022-05-16 01:07:50|10965.1|10962.3|10967.7|10963.7|10967.7|10964.8|10963.1|10959.2|26
1652663280000|2022-05-16 01:08:00|10966.6|10963.8|10967.1|10964.3|10969.2|10966.4|10966.6|10963.7|9
1652663290000|2022-05-16 01:08:10|10967.6|10964.8|10968.1|10965.3|10968.3|10965.3|10966.1|10962.3|5
1652663300000|2022-05-16 01:08:20|10967.6|10964.8|10967.1|10964.3|10968.2|10964.8|10964.2|10960.7|8
1652663310000|2022-05-16 01:08:30|10967.6|10963.6|10968.6|10964.6|10968.6|10965.8|10967.1|10963.6|9
1652663320000|2022-05-16 01:08:40|10968.1|10965.3|10962.5|10959.7|10968.6|10965.3|10962.1|10959.3|13
1652663330000|2022-05-16 01:08:50|10963|10960.2|10962.5|10959.7|10964.6|10961.8|10962.5|10959.7|9
1652663340000|2022-05-16 01:09:00|10962.1|10959.3|10960.1|10957.3|10963|10960.2|10958.6|10955.8|16
1652663350000|2022-05-16 01:09:10|10959.9|10957.1|10959.1|10956.3|10960.1|10957.3|10958.1|10954.7|13
1652663360000|2022-05-16 01:09:20|10957.1|10954.3|10959.1|10956.3|10959.5|10956.7|10956.6|10953.6|12
1652663370000|2022-05-16 01:09:30|10958.6|10955.8|10959.1|10956.3|10959.1|10956.3|10958.6|10955.8|0
1652663380000|2022-05-16 01:09:40|10959|10956.2|10957.1|10954.3|10959.1|10956.3|10956.1|10953.3|7
1652663390000|2022-05-16 01:09:50|10956.1|10953.3|10957|10954.2|10957|10954.2|10955.6|10952.8|1
1652663400000|2022-05-16 01:10:00|10957.1|10954.3|10963.6|10960.8|10963.6|10960.8|10957.1|10954.3|18
1652663410000|2022-05-16 01:10:10|10962.7|10959.9|10964.2|10961.4|10964.7|10961.4|10962.6|10959.7|8
1652663420000|2022-05-16 01:10:20|10966.5|10963.7|10968.1|10964.1|10968.5|10965.7|10965.5|10962.6|18
1652663430000|2022-05-16 01:10:30|10967.4|10964.6|10963|10960.2|10968.1|10964.6|10963|10959.5|7
1652663440000|2022-05-16 01:10:40|10962.1|10959.3|10956.5|10953.7|10962.6|10959.7|10956.5|10953.7|16
1652663450000|2022-05-16 01:10:50|10956.3|10953.5|10956.5|10953.7|10957.9|10955.1|10954|10951.1|59
1652663460000|2022-05-16 01:11:00|10955.9|10953.1|10948|10945.2|10957.1|10953.6|10947.5|10944.1|50
1652663470000|2022-05-16 01:11:10|10947.9|10945.1|10943.2|10939.2|10949.6|10946.7|10942.1|10938.7|36
1652663480000|2022-05-16 01:11:20|10942.1|10939.3|10946.1|10943.3|10946.5|10943.7|10940.1|10936.7|30
1652663490000|2022-05-16 01:11:30|10946.5|10943.7|10956.3|10953.5|10960.3|10956.9|10946.1|10943.3|50
1652663500000|2022-05-16 01:11:40|10956.2|10953.4|10957.2|10954.4|10958.7|10955.4|10955.7|10952.7|9
1652663510000|2022-05-16 01:11:50|10957.7|10953.7|10956.6|10953.8|10957.7|10954.9|10956.6|10953.7|3
1652663520000|2022-05-16 01:12:00|10957.3|10953.3|10959.2|10956.4|10960.2|10957.4|10957.2|10953.3|13
1652663530000|2022-05-16 01:12:10|10961.2|10958.4|10962.6|10959.8|10964.6|10961.3|10961.2|10957.3|12
1652663540000|2022-05-16 01:12:20|10962.2|10959.4|10962.1|10959.3|10962.6|10959.4|10960.6|10957.3|3
1652663550000|2022-05-16 01:12:30|10962.5|10959.7|10965.1|10962.3|10965.2|10962.3|10962.1|10959.2|9
1652663560000|2022-05-16 01:12:40|10965.3|10962.5|10963.1|10960.3|10967.1|10964.3|10963.1|10960.3|9
1652663570000|2022-05-16 01:12:50|10963.5|10960.7|10960.5|10957.7|10963.6|10960.8|10959.6|10956.4|4
1652663580000|2022-05-16 01:13:00|10960.1|10957.3|10955.1|10952.3|10961.2|10958.3|10953.1|10949.7|18
1652663590000|2022-05-16 01:13:10|10955.2|10951.2|10955.1|10952.3|10955.2|10952.3|10952|10948.6|13
1652663600000|2022-05-16 01:13:20|10956.1|10953.3|10952.5|10949.7|10956.1|10953.3|10952.5|10949.2|5
1652663610000|2022-05-16 01:13:30|10953.1|10950.3|10950.1|10947.3|10954.2|10951.3|10950.1|10947.3|6
1652663620000|2022-05-16 01:13:40|10950.5|10947.7|10948.4|10945.6|10953.7|10949.3|10948|10944.6|13
1652663630000|2022-05-16 01:13:50|10948.1|10945.3|10946.1|10943.3|10950.1|10947.3|10946.1|10941.6|11
1652663640000|2022-05-16 01:14:00|10946.5|10943.7|10947.1|10944.3|10951.9|10949.1|10946.1|10943.2|15
1652663650000|2022-05-16 01:14:10|10946.6|10943.8|10947.1|10944.3|10950.2|10946.6|10946.6|10943.8|12
1652663660000|2022-05-16 01:14:20|10945.5|10942.7|10946.1|10943.3|10947.6|10944.6|10942.6|10939.8|24
1652663670000|2022-05-16 01:14:30|10947|10944.2|10949.1|10946.3|10949.7|10946.3|10946.1|10942.2|13
1652663680000|2022-05-16 01:14:40|10948.2|10945.4|10944.6|10941.8|10948.2|10945.4|10944.1|10941.2|2
1652663690000|2022-05-16 01:14:50|10945.1|10942.3|10941.1|10938.3|10945.1|10942.3|10940.1|10937.3|17
1652663700000|2022-05-16 01:15:00|10941.2|10937.2|10937.2|10934.4|10941.2|10937.8|10936.2|10933.4|31
1652663710000|2022-05-16 01:15:10|10937.3|10933.3|10939.2|10936.4|10942.3|10938.4|10934.2|10930.8|11
1652663720000|2022-05-16 01:15:20|10938.7|10935.9|10930.1|10927.3|10939.3|10935.9|10930.1|10927.3|20
1652663730000|2022-05-16 01:15:30|10930.3|10927.5|10930.1|10927.3|10934.2|10930.8|10928.6|10925.8|22
1652663740000|2022-05-16 01:15:40|10931.2|10927.2|10925.6|10922.8|10931.6|10928.3|10923.2|10920.3|32
1652663750000|2022-05-16 01:15:50|10928.6|10925.8|10926.2|10922.2|10928.7|10925.8|10924.6|10921.2|18
1652663760000|2022-05-16 01:16:00|10926.1|10923.3|10922.2|10919.4|10926.1|10923.3|10922.1|10919.3|30
1652663770000|2022-05-16 01:16:10|10922.1|10919.3|10923.3|10919.3|10924.3|10921.4|10921.7|10918.9|18
1652663780000|2022-05-16 01:16:20|10922.2|10919.4|10919.2|10916.4|10922.2|10919.4|10917.2|10913.8|20
1652663790000|2022-05-16 01:16:30|10917.7|10914.9|10921.3|10917.3|10922.2|10919.4|10917.7|10914.9|27
1652663800000|2022-05-16 01:16:40|10920.7|10917.9|10927.3|10923.3|10927.3|10924.4|10920.7|10917.9|10
1652663810000|2022-05-16 01:16:50|10926.6|10923.8|10923.6|10920.8|10926.6|10923.8|10923.6|10920.3|2
1652663820000|2022-05-16 01:17:00|10923|10920.2|10921.2|10918.4|10923|10920.2|10920.6|10917.3|11
1652663830000|2022-05-16 01:17:10|10921.3|10918.5|10922.2|10919.4|10922.6|10919.4|10921.2|10917.7|2
1652663840000|2022-05-16 01:17:20|10922.8|10920|10919.6|10916.8|10924.7|10921.4|10919.6|10916.3|7
1652663850000|2022-05-16 01:17:30|10919.2|10916.4|10916.6|10913.8|10919.7|10916.4|10913.6|10910.7|12
1652663860000|2022-05-16 01:17:40|10916.7|10912.7|10907.2|10904.4|10916.7|10913.3|10907.2|10904.4|19
1652663870000|2022-05-16 01:17:50|10908.2|10905.4|10909.7|10906.9|10909.8|10906.9|10908.2|10905.3|7
1652663880000|2022-05-16 01:18:00|10912.3|10908.3|10909.2|10906.4|10912.3|10908.8|10909.2|10905.8|11
1652663890000|2022-05-16 01:18:10|10909.3|10905.3|10910.6|10907.8|10910.6|10907.8|10906.2|10903.4|8
1652663900000|2022-05-16 01:18:20|10909.2|10906.4|10907.2|10904.4|10909.2|10906.4|10907.2|10903.8|1
1652663910000|2022-05-16 01:18:30|10907.7|10904.9|10910.5|10907.7|10912.7|10909.4|10907.2|10903.8|11
1652663920000|2022-05-16 01:18:40|10909.7|10905.7|10906.1|10903.3|10909.7|10906.4|10904.1|10901.2|17
1652663930000|2022-05-16 01:18:50|10906.6|10902.6|10906.2|10902.2|10908.2|10904.3|10903.6|10900.7|18
1652663940000|2022-05-16 01:19:00|10906.1|10902.1|10906.1|10903.3|10907.1|10903.3|10903.5|10899.1|11
1652663950000|2022-05-16 01:19:10|10905.6|10902.8|10905.1|10902.3|10906.6|10903.3|10904.1|10900.7|6
1652663960000|2022-05-16 01:19:20|10905.5|10902.7|10906.1|10902.1|10906.6|10902.7|10905.5|10902.1|2
1652663970000|2022-05-16 01:19:30|10909.2|10901.2|10911.6|10908.8|10913.7|10909.8|10907.6|10901.2|19
1652663980000|2022-05-16 01:19:40|10911.5|10908.7|10908.7|10905.9|10911.6|10908.8|10908.1|10905.2|5
1652663990000|2022-05-16 01:19:50|10909.1|10906.3|10909.6|10906.8|10910.6|10907.8|10909.1|10905.2|1
1652664000000|2022-05-16 01:20:00|10909.1|10906.3|10901|10898.2|10909.2|10906.3|10901|10897.7|28
1652664010000|2022-05-16 01:20:10|10901.7|10897.7|10897|10894.2|10902.1|10898.7|10896|10892.1|24
1652664020000|2022-05-16 01:20:20|10899.1|10895.1|10896|10893.2|10902.6|10899.2|10895.5|10892.1|18
1652664030000|2022-05-16 01:20:30|10897.5|10894.7|10898|10895.2|10900.1|10897.2|10897|10893.7|11
1652664040000|2022-05-16 01:20:40|10898.7|10894.7|10896.4|10893.6|10899.9|10897.1|10896.4|10893.1|7
1652664050000|2022-05-16 01:20:50|10895|10892.2|10889|10886.2|10897.1|10893.7|10888.5|10885.7|39
1652664060000|2022-05-16 01:21:00|10888.6|10885.8|10891.6|10887.6|10892.7|10889.2|10888|10884.7|30
1652664070000|2022-05-16 01:21:10|10890.6|10887.8|10895.5|10892.7|10895.5|10892.7|10889|10886.2|18
1652664080000|2022-05-16 01:21:20|10895|10892.2|10892|10889.2|10895.6|10892.2|10891|10888.1|7
1652664090000|2022-05-16 01:21:30|10893.8|10891|10895|10892.2|10895.1|10892.2|10891|10887.8|25
1652664100000|2022-05-16 01:21:40|10896.1|10892.1|10895.5|10892.7|10897.6|10894.2|10895|10891.6|9
1652664110000|2022-05-16 01:21:50|10894.9|10892.1|10896.7|10892.7|10897.1|10894.2|10893.6|10890.7|6
1652664120000|2022-05-16 01:22:00|10897.1|10893.1|10890.5|10887.7|10897.1|10893.7|10890|10887.2|12
1652664130000|2022-05-16 01:22:10|10890.6|10887.8|10893.7|10889.7|10893.7|10890.2|10890.6|10887.6|10
1652664140000|2022-05-16 01:22:20|10893.6|10890.8|10899.5|10896.7|10899.5|10896.7|10893.6|10890.8|10
1652664150000|2022-05-16 01:22:30|10900.7|10897.1|10899|10896.2|10903.5|10900.7|10899|10896.2|23
1652664160000|2022-05-16 01:22:40|10897.5|10894.7|10894|10891.2|10897.5|10894.7|10893.5|10890.6|15
1652664170000|2022-05-16 01:22:50|10894.5|10891.7|10893.5|10890.7|10896.6|10893.7|10893|10890.2|13
1652664180000|2022-05-16 01:23:00|10893|10890.2|10895|10892.2|10895|10892.2|10893|10890.2|20
1652664190000|2022-05-16 01:23:10|10894.6|10891.8|10892|10889.2|10894.6|10891.8|10891.9|10888.6|4
1652664200000|2022-05-16 01:23:20|10892.1|10889.3|10894.6|10890.6|10897.1|10892.2|10892.1|10889.1|5
1652664210000|2022-05-16 01:23:30|10893.9|10891.1|10891.7|10887.7|10893.9|10891.1|10891.1|10887.7|3
1652664220000|2022-05-16 01:23:40|10891|10888.2|10893.1|10890.3|10893.7|10890.3|10891|10888.2|4
1652664230000|2022-05-16 01:23:50|10892.6|10889.8|10887|10884.2|10893.1|10889.8|10887|10883.7|28
1652664240000|2022-05-16 01:24:00|10886.6|10883.8|10880.1|10877.3|10887.1|10883.8|10879.6|10876.2|55
1652664250000|2022-05-16 01:24:10|10880.7|10877.9|10865.1|10862.3|10884.7|10881.8|10863|10859.2|139
1652664260000|2022-05-16 01:24:20|10864.6|10861.8|10869.5|10866.7|10872.1|10869.2|10864.1|10860.2|46
1652664270000|2022-05-16 01:24:30|10869.1|10866.3|10865|10862.2|10871.6|10868.2|10864|10861.2|19
1652664280000|2022-05-16 01:24:40|10864.6|10861.8|10861.2|10857.2|10865|10862.2|10856.1|10852.5|38
1652664290000|2022-05-16 01:24:50|10862.2|10858.2|10864.1|10861.3|10866.2|10862.2|10859.7|10856.2|26
1652664300000|2022-05-16 01:25:00|10865.7|10862.9|10866.5|10863.7|10869|10866.2|10864.1|10861.3|41
1652664310000|2022-05-16 01:25:10|10867.4|10864.6|10864|10861.2|10870.1|10865.7|10862.1|10859.3|14
1652664320000|2022-05-16 01:25:20|10863.5|10860.7|10862.1|10858.1|10864.6|10861.1|10859.5|10856.7|15
1652664330000|2022-05-16 01:25:30|10862|10859.2|10864.1|10860.1|10865.5|10862.7|10861.5|10855.6|14
1652664340000|2022-05-16 01:25:40|10863.5|10860.7|10862|10859.2|10865.1|10861.8|10860.6|10857.8|11
1652664350000|2022-05-16 01:25:50|10862.7|10858.7|10856|10853.2|10863.1|10859.7|10856|10853.1|27
1652664360000|2022-05-16 01:26:00|10855.8|10853|10854|10851.2|10857.7|10854.2|10853.4|10849.7|38
1652664370000|2022-05-16 01:26:10|10853.6|10850.8|10853|10850.2|10854.6|10851.2|10851.1|10847.7|23
1652664380000|2022-05-16 01:26:20|10853.7|10849.7|10856|10853.2|10856.7|10853.8|10853.1|10849.7|24
1652664390000|2022-05-16 01:26:30|10855.1|10852.3|10858|10855.2|10859.1|10855.8|10854.6|10851.7|22
1652664400000|2022-05-16 01:26:40|10857.6|10854.8|10859.7|10855.7|10859.7|10856.8|10854|10850.7|8
1652664410000|2022-05-16 01:26:50|10858.6|10855.8|10855|10852.2|10859.2|10855.8|10852|10849.1|13
1652664420000|2022-05-16 01:27:00|10855.7|10851.7|10860.5|10857.7|10862|10859.1|10855.5|10851.7|15
1652664430000|2022-05-16 01:27:10|10861|10858.2|10863.1|10859.1|10863.6|10860.8|10860.5|10857.7|16
1652664440000|2022-05-16 01:27:20|10863.5|10860.7|10865|10862.2|10867.7|10864.2|10862.7|10859.1|16
1652664450000|2022-05-16 01:27:30|10866.1|10862.1|10865.5|10862.7|10866.1|10862.7|10863|10859.1|9
1652664460000|2022-05-16 01:27:40|10866|10863.2|10864|10861.2|10867|10864.2|10864|10861.2|11
1652664470000|2022-05-16 01:27:50|10864.1|10861.3|10861|10858.2|10866.6|10863.1|10861|10858.2|17
1652664480000|2022-05-16 01:28:00|10861.5|10858.7|10859.1|10855.1|10865|10862.2|10858|10855.1|33
1652664490000|2022-05-16 01:28:10|10858.6|10855.8|10847|10844.2|10859|10856.2|10846|10843.2|35
1652664500000|2022-05-16 01:28:20|10846.6|10843.8|10843|10840.2|10847.4|10844.6|10842.5|10839.7|52
1652664510000|2022-05-16 01:28:30|10844|10841.2|10842.5|10839.7|10844.1|10841.2|10839|10836.2|28
1652664520000|2022-05-16 01:28:40|10843.6|10839.6|10843|10840.2|10844|10840.7|10841.9|10839.1|14
1652664530000|2022-05-16 01:28:50|10842.9|10840.1|10843|10840.2|10844.1|10841.3|10840|10837.1|22
1652664540000|2022-05-16 01:29:00|10843.7|10839.7|10855|10852.2|10856.1|10853.3|10843.1|10839.7|75
1652664550000|2022-05-16 01:29:10|10855.7|10851.7|10858.1|10854.1|10858.1|10855.2|10855|10851.7|22
1652664560000|2022-05-16 01:29:20|10858|10855.2|10855|10852.2|10858.1|10855.2|10854|10850.1|4
1652664570000|2022-05-16 01:29:30|10855.7|10851.7|10853.6|10850.8|10858.9|10856.1|10853.5|10850.7|27
1652664580000|2022-05-16 01:29:40|10854.5|10851.7|10854.5|10851.7|10854.8|10851.7|10850.6|10846.6|18
1652664590000|2022-05-16 01:29:50|10854|10851.2|10854.4|10851.6|10858.5|10855.7|10852.6|10848.6|24
1652664600000|2022-05-16 01:30:00|10853.5|10850.7|10842.5|10839.7|10855.9|10853.1|10842.5|10839.7|45
1652664610000|2022-05-16 01:30:10|10843.6|10839.6|10848|10845.2|10848.6|10845.2|10842.9|10839.5|6
1652664620000|2022-05-16 01:30:20|10848.9|10846.1|10849.9|10847.1|10849.9|10847.1|10845.4|10842.6|8
1652664630000|2022-05-16 01:30:30|10850.6|10846.6|10855.9|10853.1|10855.9|10853.1|10850.6|10846.6|6
1652664640000|2022-05-16 01:30:40|10855.5|10852.7|10855|10851|10856|10852.7|10852.9|10849.6|10
1652664650000|2022-05-16 01:30:50|10854.9|10852.1|10851.9|10849.1|10857|10854.1|10851.9|10849|15
1652664660000|2022-05-16 01:31:00|10851.8|10849|10848|10845.2|10853.1|10849.7|10848|10845.2|12
1652664670000|2022-05-16 01:31:10|10847.5|10844.7|10849|10846.2|10849|10846.2|10847.5|10844.7|4
1652664680000|2022-05-16 01:31:20|10848.9|10846.1|10846|10843.2|10848.9|10846.1|10846|10842.6|23
1652664690000|2022-05-16 01:31:30|10845|10842.2|10844.9|10842.1|10845|10842.2|10842|10838.6|15
1652664700000|2022-05-16 01:31:40|10844.4|10841.6|10842.4|10839.6|10845.5|10842.1|10842.4|10837|9
1652664710000|2022-05-16 01:31:50|10842.5|10838.5|10841.5|10838.7|10842.5|10839.1|10837.9|10835.1|28
1652664720000|2022-05-16 01:32:00|10841.9|10839.1|10846.9|10844.1|10850.5|10847.1|10841.9|10839.1|14
1652664730000|2022-05-16 01:32:10|10847.9|10845.1|10851.1|10847.1|10851.1|10848.2|10847.9|10845.1|13
1652664740000|2022-05-16 01:32:20|10850.5|10847.7|10853.4|10850.6|10856.1|10853.2|10850.5|10846.1|16
1652664750000|2022-05-16 01:32:30|10854.9|10852.1|10853.1|10849.1|10855.5|10852.7|10851|10847.5|13
1652664760000|2022-05-16 01:32:40|10854.1|10851.3|10853|10849|10856|10852.6|10851.9|10848.5|17
1652664770000|2022-05-16 01:32:50|10852.3|10849.5|10848.5|10844.5|10852.5|10849.5|10846.2|10842.2|16
1652664780000|2022-05-16 01:33:00|10847.4|10844.6|10851.1|10847.1|10851.1|10847.2|10847.4|10844.1|7
1652664790000|2022-05-16 01:33:10|10850.6|10847.8|10852|10849.2|10853.1|10849.6|10850.6|10847.8|0
1652664800000|2022-05-16 01:33:20|10853.1|10849.1|10850.8|10848|10853.1|10849.8|10850.3|10847.4|3
1652664810000|2022-05-16 01:33:30|10850.3|10847.5|10845.1|10841.1|10850.3|10847.5|10844|10841.1|13
1652664820000|2022-05-16 01:33:40|10846.5|10842.5|10844.4|10841.6|10846.5|10842.6|10844.4|10841.6|2
1652664830000|2022-05-16 01:33:50|10843.9|10841.1|10847|10844.2|10850.1|10847.2|10843.9|10841.1|10
1652664840000|2022-05-16 01:34:00|10847.4|10844.6|10846|10842|10850.4|10847.1|10844.9|10841.5|8
1652664850000|2022-05-16 01:34:10|10845.9|10843.1|10843.9|10841.1|10846.4|10843.1|10843.4|10840.1|9
1652664860000|2022-05-16 01:34:20|10844.9|10842.1|10850.4|10847.6|10850.5|10847.6|10843.9|10841.1|12
1652664870000|2022-05-16 01:34:30|10850.5|10846.5|10848.3|10845.5|10850.5|10847.1|10847.4|10844.1|12
1652664880000|2022-05-16 01:34:40|10848.1|10844.1|10846|10842|10848.1|10844.1|10844.4|10841.6|6
1652664890000|2022-05-16 01:34:50|10845.4|10842.6|10843|10840.2|10845.9|10843.1|10842.5|10839.7|4
1652664900000|2022-05-16 01:35:00|10843.1|10840.3|10843.4|10840.6|10847.4|10844.1|10843.1|10840.3|10
1652664910000|2022-05-16 01:35:10|10842.5|10839.7|10838.5|10835.7|10843.1|10839.7|10838.5|10835.7|17
1652664920000|2022-05-16 01:35:20|10839|10836.2|10830.3|10827.5|10839.9|10837.1|10828.4|10825.6|76
1652664930000|2022-05-16 01:35:30|10829.4|10826.6|10827.4|10824.6|10829.9|10827.1|10825.8|10823|10
1652664940000|2022-05-16 01:35:40|10826.9|10824.1|10832.9|10830.1|10834.4|10831.1|10826.9|10824.1|23
1652664950000|2022-05-16 01:35:50|10833.9|10831.1|10830.9|10828.1|10834|10831.1|10830.9|10827.5|24
1652664960000|2022-05-16 01:36:00|10829.9|10827.1|10822.9|10820.1|10829.9|10827.1|10822.9|10820|30
1652664970000|2022-05-16 01:36:10|10822.8|10820|10822.9|10820.1|10824.4|10821.1|10821.3|10818.5|26
1652664980000|2022-05-16 01:36:20|10823|10819|10821.9|10819.1|10824.1|10820.2|10820.8|10818|24
1652664990000|2022-05-16 01:36:30|10821.4|10818.6|10810.8|10808|10822.8|10820|10810.4|10807.6|83
1652665000000|2022-05-16 01:36:40|10810.4|10807.6|10808.3|10805.5|10811.3|10808.5|10808.2|10805.3|53
1652665010000|2022-05-16 01:36:50|10809|10805|10808.9|10806.1|10811|10807.1|10808.3|10805|14
1652665020000|2022-05-16 01:37:00|10809.9|10807.1|10808.3|10805.5|10810.4|10807.5|10805.2|10802.2|58
1652665030000|2022-05-16 01:37:10|10807.9|10805.1|10814.9|10812.1|10816.4|10813.6|10807.9|10805.1|43
1652665040000|2022-05-16 01:37:20|10815.4|10812.6|10816.5|10813.7|10817.4|10814.6|10814.4|10811.5|20
1652665050000|2022-05-16 01:37:30|10817.1|10814.3|10813.4|10810.6|10818.4|10815.6|10812.4|10809.1|25
1652665060000|2022-05-16 01:37:40|10813.9|10811.1|10814.1|10810.1|10815.6|10812.2|10812.9|10809.6|8
1652665070000|2022-05-16 01:37:50|10813.4|10810.6|10813.4|10810.6|10816.9|10813.6|10811|10808.2|7
1652665080000|2022-05-16 01:38:00|10813|10810.2|10811.4|10808.6|10814.1|10810.6|10811|10806.1|14
1652665090000|2022-05-16 01:38:10|10811.3|10808.5|10801.4|10798.6|10811.3|10808.5|10799.9|10797.1|61
1652665100000|2022-05-16 01:38:20|10802|10798|10801.5|10797.5|10803.9|10801.1|10800.9|10797.1|22
1652665110000|2022-05-16 01:38:30|10801.1|10797.1|10800|10797.2|10801.5|10797.7|10796.4|10793.5|26
1652665120000|2022-05-16 01:38:40|10800.5|10796.5|10799|10796.2|10802.1|10799.2|10798.5|10795.6|13
1652665130000|2022-05-16 01:38:50|10799.6|10795.6|10799.5|10796.7|10802.5|10799.7|10799|10795.6|18
1652665140000|2022-05-16 01:39:00|10800.2|10796.2|10803.9|10801.1|10806.9|10804.1|10797.5|10794.1|61
1652665150000|2022-05-16 01:39:10|10804.4|10801.6|10801.5|10798.7|10805|10801.6|10800.3|10797.1|18
1652665160000|2022-05-16 01:39:20|10802|10799.2|10802|10799.2|10803.1|10799.7|10800.3|10797|12
1652665170000|2022-05-16 01:39:30|10802.6|10798.6|10806|10803.2|10806.4|10803.6|10802|10798.6|22
1652665180000|2022-05-16 01:39:40|10806.1|10802.1|10805|10802.2|10806.6|10802.2|10803.4|10798.6|17
1652665190000|2022-05-16 01:39:50|10804.5|10801.7|10807|10804.2|10807.5|10804.7|10804.5|10801.7|10
1652665200000|2022-05-16 01:40:00|10807.4|10804.6|10811|10808.2|10814.1|10810.7|10806.5|10803.7|14
1652665210000|2022-05-16 01:40:10|10811.6|10807.6|10811|10808.2|10812|10809.2|10811|10807.6|3
1652665220000|2022-05-16 01:40:20|10810.5|10807.7|10801|10798.2|10810.5|10807.7|10801|10798.2|10
1652665230000|2022-05-16 01:40:30|10800|10797.2|10800.9|10798.1|10802.5|10799.1|10797.4|10794|17
1652665240000|2022-05-16 01:40:40|10799.5|10796.7|10799.9|10797.1|10801.1|10798.2|10798.4|10795.6|5
1652665250000|2022-05-16 01:40:50|10800.4|10797.6|10797.4|10794.6|10800.4|10797.6|10796.3|10793.5|16
1652665260000|2022-05-16 01:41:00|10797|10794.2|10796.9|10794.1|10798.4|10795.6|10795|10792.2|19
1652665270000|2022-05-16 01:41:10|10797|10794.2|10798|10795.2|10799.5|10796.6|10796.4|10792.6|21
1652665280000|2022-05-16 01:41:20|10798.1|10794.1|10795.9|10793.1|10798.1|10794.2|10795.3|10792.5|12
1652665290000|2022-05-16 01:41:30|10795.8|10793|10798|10794|10799|10795.7|10794.8|10792|40
1652665300000|2022-05-16 01:41:40|10797.4|10794.6|10803.9|10801.1|10803.9|10801.1|10795.9|10793|29
1652665310000|2022-05-16 01:41:50|10803.4|10800.6|10801.8|10799|10804|10800.6|10800.9|10798.1|10
1652665320000|2022-05-16 01:42:00|10801.7|10798.9|10809.4|10806.6|10811|10808.2|10801.3|10798.5|25
1652665330000|2022-05-16 01:42:10|10808.9|10806.1|10809.4|10806.6|10811.6|10808.7|10808|10804.6|10
1652665340000|2022-05-16 01:42:20|10810|10806|10816|10813.2|10816.9|10814.1|10808|10805.2|91
1652665350000|2022-05-16 01:42:30|10814.5|10811.7|10817|10814.2|10819.9|10817.1|10813|10808.8|106
1652665360000|2022-05-16 01:42:40|10816|10813.2|10812.6|10809.8|10816.6|10813.8|10812.6|10809.1|16
1652665370000|2022-05-16 01:42:50|10813.1|10810.3|10818.6|10815.8|10820.1|10816.8|10812.6|10809.6|93
1652665380000|2022-05-16 01:43:00|10818.1|10815.3|10814|10811.2|10818.1|10815.3|10812|10808.7|39
1652665390000|2022-05-16 01:43:10|10814.6|10810.6|10819.7|10816.9|10822.2|10818.7|10814|10810.1|58
1652665400000|2022-05-16 01:43:20|10820.5|10816.5|10825|10822.2|10826.6|10823.8|10820.5|10816.5|59
1652665410000|2022-05-16 01:43:30|10826.1|10822.1|10827.1|10823.1|10828.2|10824.8|10823.6|10820.2|23
1652665420000|2022-05-16 01:43:40|10827|10824.2|10827.1|10823.1|10827.6|10824.2|10821.6|10818.2|21
1652665430000|2022-05-16 01:43:50|10826.6|10823.8|10824|10821.2|10828.1|10824.8|10823|10820.2|18
1652665440000|2022-05-16 01:44:00|10823.5|10820.7|10818|10815.2|10823.5|10820.7|10818|10815.2|16
1652665450000|2022-05-16 01:44:10|10816.4|10813.6|10818.7|10815.9|10821.2|10817.8|10816.4|10813.6|14
1652665460000|2022-05-16 01:44:20|10820|10817.2|10821|10818.2|10823.5|10820.2|10818.6|10813.6|11
1652665470000|2022-05-16 01:44:30|10819.7|10815.7|10820|10817.2|10823.2|10817.8|10817.5|10814.7|17
1652665480000|2022-05-16 01:44:40|10820.1|10816.1|10821.6|10818.8|10821.7|10818.8|10815.6|10810.7|49
1652665490000|2022-05-16 01:44:50|10822|10819.2|10820.1|10817.3|10824.6|10819.3|10819.7|10816.2|7
1652665500000|2022-05-16 01:45:00|10819.8|10817|10826.6|10823.8|10826.6|10823.8|10814|10811.2|58
1652665510000|2022-05-16 01:45:10|10825|10822.2|10828.5|10825.7|10829.1|10825.8|10824.1|10821.3|11
1652665520000|2022-05-16 01:45:20|10828|10825.2|10834.1|10830.1|10835.2|10831.2|10828|10825.1|18
1652665530000|2022-05-16 01:45:30|10833|10830.2|10836|10833.2|10836.7|10833.2|10830|10826.7|21
1652665540000|2022-05-16 01:45:40|10836.7|10832.7|10837.1|10834.3|10839.5|10836.7|10836.5|10832.7|30
1652665550000|2022-05-16 01:45:50|10838.1|10834.1|10834|10831.2|10838.1|10834.7|10833.6|10830.2|13
1652665560000|2022-05-16 01:46:00|10836.1|10833.3|10832.5|10829.7|10836.1|10833.3|10830|10827.1|15
1652665570000|2022-05-16 01:46:10|10831.9|10829.1|10830.5|10827.7|10833.6|10829.1|10829.6|10825.6|9
1652665580000|2022-05-16 01:46:20|10830.1|10827.3|10834.8|10830.8|10834.8|10831.3|10828.6|10825.8|12
1652665590000|2022-05-16 01:46:30|10836.3|10828.3|10834|10831.2|10836.3|10831.6|10831.7|10828.3|0
1652665600000|2022-05-16 01:46:40|10833.6|10830.8|10831.6|10828.8|10834.6|10831.8|10831.5|10828.1|2
1652665610000|2022-05-16 01:46:50|10834.1|10830.1|10830.7|10826.7|10834.6|10831.8|10830.1|10826.7|9
1652665620000|2022-05-16 01:47:00|10830.2|10826.2|10827.6|10824.8|10830.2|10826.8|10826.1|10823.2|8
1652665630000|2022-05-16 01:47:10|10827.1|10824.3|10828.1|10825.3|10828.6|10825.8|10827.1|10824.2|2
1652665640000|2022-05-16 01:47:20|10829.2|10825.2|10825.6|10822.8|10829.6|10826.8|10825.1|10822.2|4
1652665650000|2022-05-16 01:47:30|10825.1|10822.3|10825|10822.2|10828.6|10825.2|10825|10821.6|7
1652665660000|2022-05-16 01:47:40|10825.7|10821.7|10825|10822.2|10827.1|10823.3|10825|10821.6|3
1652665670000|2022-05-16 01:47:50|10825.6|10822.8|10825.6|10821.6|10825.6|10822.8|10824.5|10821.1|6
1652665680000|2022-05-16 01:48:00|10825|10822.2|10820.1|10817.3|10825.6|10822.2|10818.1|10815.3|24
1652665690000|2022-05-16 01:48:10|10820.6|10817.8|10824|10821.2|10825.6|10822.7|10820.6|10817.8|12
1652665700000|2022-05-16 01:48:20|10823.9|10821.1|10821|10818.2|10824|10821.2|10821|10818.2|10
1652665710000|2022-05-16 01:48:30|10820.5|10817.7|10819|10816.2|10821|10818.2|10817.5|10814.7|11
1652665720000|2022-05-16 01:48:40|10819.1|10816.3|10817|10814.2|10820.7|10816.8|10814|10810.1|14
1652665730000|2022-05-16 01:48:50|10816.1|10813.3|10812.1|10808.1|10816.1|10813.3|10811|10808.1|7
1652665740000|2022-05-16 01:49:00|10811|10808.2|10803.6|10800.8|10811.6|10808.2|10803.1|10800.3|29
1652665750000|2022-05-16 01:49:10|10802.7|10799.9|10804.1|10801.3|10804.8|10801.9|10802.5|10799.7|17
1652665760000|2022-05-16 01:49:20|10804|10801.2|10802|10799.2|10804|10801.2|10798.5|10795.1|27
1652665770000|2022-05-16 01:49:30|10801.6|10798.8|10798|10795.2|10802.6|10799.2|10798|10795.2|14
1652665780000|2022-05-16 01:49:40|10797.6|10794.8|10797.6|10794.8|10798|10795.2|10795.5|10792.7|34
1652665790000|2022-05-16 01:49:50|10797|10794.2|10795.1|10792.3|10799.2|10795.8|10795.1|10792.2|16
1652665800000|2022-05-16 01:50:00|10796|10793.2|10795.6|10792.8|10800.7|10797.8|10795.6|10792.7|10
1652665810000|2022-05-16 01:50:10|10796.1|10793.3|10801.7|10798.9|10801.7|10798.9|10796.1|10793.2|36
1652665820000|2022-05-16 01:50:20|10800.6|10797.8|10796.1|10793.3|10802.2|10798.2|10796.1|10793.3|14
1652665830000|2022-05-16 01:50:30|10795.6|10792.8|10792|10789.2|10795.6|10792.8|10789.9|10787|91
1652665840000|2022-05-16 01:50:40|10791.9|10789.1|10789.8|10787|10792.4|10789.2|10786.8|10783.9|100
1652665850000|2022-05-16 01:50:50|10789.3|10786.5|10790.4|10787.6|10790.9|10787.6|10786.4|10783.6|25
1652665860000|2022-05-16 01:51:00|10789.8|10787|10790.9|10788.1|10792.9|10790|10788.8|10785.9|28
1652665870000|2022-05-16 01:51:10|10791.6|10787.6|10789.9|10787.1|10792.5|10789.1|10786.9|10783.6|36
1652665880000|2022-05-16 01:51:20|10790|10787.2|10791.5|10788.7|10792.1|10788.7|10790|10786.6|7
1652665890000|2022-05-16 01:51:30|10792.1|10788.1|10796|10793.2|10796.6|10793.2|10790.9|10786.1|28
1652665900000|2022-05-16 01:51:40|10796.5|10793.7|10796.5|10793.7|10799.6|10796.7|10796|10793.1|7
1652665910000|2022-05-16 01:51:50|10797|10794.2|10800.5|10797.7|10800.5|10797.7|10796.5|10793.6|9
1652665920000|2022-05-16 01:52:00|10800.6|10797.8|10801|10798.2|10801|10798.2|10796.5|10793.7|22
1652665930000|2022-05-16 01:52:10|10802|10799.2|10803|10800.2|10807.1|10804.2|10801.6|10798.8|16
1652665940000|2022-05-16 01:52:20|10802.5|10799.7|10804.5|10801.7|10804.5|10801.7|10802.5|10799.7|3
1652665950000|2022-05-16 01:52:30|10804.6|10801.8|10807|10804.2|10807.5|10804.2|10804.6|10801.8|8
1652665960000|2022-05-16 01:52:40|10807.5|10804.7|10806.9|10804.1|10807.5|10804.7|10806.5|10803|4
1652665970000|2022-05-16 01:52:50|10806.8|10804|10804|10801.2|10806.8|10804|10803.9|10800.6|19
1652665980000|2022-05-16 01:53:00|10804.9|10802.1|10807.5|10804.7|10807.5|10804.7|10804.9|10801.6|19
1652665990000|2022-05-16 01:53:10|10807.4|10804.6|10809.6|10805.6|10809.6|10806.2|10807.4|10804.6|14
1652666000000|2022-05-16 01:53:20|10808.9|10806.1|10806.9|10804.1|10808.9|10806.1|10802.9|10799.6|11
1652666010000|2022-05-16 01:53:30|10807.4|10804.6|10803.3|10800.5|10808.4|10805.6|10803.3|10799.9|16
1652666020000|2022-05-16 01:53:40|10802.2|10799.4|10796.8|10794|10802.2|10799.4|10796.8|10794|30
1652666030000|2022-05-16 01:53:50|10796.4|10793.6|10791.8|10789|10796.4|10793.6|10791.8|10789|10
1652666040000|2022-05-16 01:54:00|10791.3|10788.5|10789.8|10787|10794.4|10791|10788.8|10785.9|32
1652666050000|2022-05-16 01:54:10|10789.9|10787.1|10790.8|10788|10791.4|10788.5|10789.9|10787.1|5
1652666060000|2022-05-16 01:54:20|10790.9|10788.1|10792.3|10789.5|10792.9|10789.5|10789.8|10786.5|6
1652666070000|2022-05-16 01:54:30|10791.3|10788.5|10791.3|10788.5|10793.4|10790.5|10790.7|10787.9|7
1652666080000|2022-05-16 01:54:40|10792.4|10788.4|10789.3|10786.5|10792.4|10789.5|10788.6|10785.4|23
1652666090000|2022-05-16 01:54:50|10790.3|10787.5|10791.4|10787.4|10793.3|10788.5|10789.8|10785.3|16
1652666100000|2022-05-16 01:55:00|10792.4|10788.4|10795.9|10791.9|10796.8|10793.5|10791.8|10788.4|14
1652666110000|2022-05-16 01:55:10|10796.4|10792.4|10795.8|10793|10796.9|10793|10794.8|10791.9|4
1652666120000|2022-05-16 01:55:20|10796.4|10792.4|10794.2|10791.4|10796.8|10794|10793.2|10789.9|17
1652666130000|2022-05-16 01:55:30|10794.9|10790.9|10794.8|10792|10795.3|10792.5|10794.2|10790.9|2
1652666140000|2022-05-16 01:55:40|10795.7|10792.9|10794.2|10791.4|10795.7|10792.9|10793.2|10790.4|9
1652666150000|2022-05-16 01:55:50|10794.9|10790.9|10792.2|10789.4|10794.9|10791.5|10792.2|10789.4|30
1652666160000|2022-05-16 01:56:00|10792.8|10790|10792.8|10790|10793.4|10790.5|10792.8|10789.4|8
1652666170000|2022-05-16 01:56:10|10793.4|10789.4|10793.2|10790.4|10797.3|10793.9|10793.2|10789.4|17
1652666180000|2022-05-16 01:56:20|10792.7|10789.9|10788.8|10786|10793.2|10789.9|10787.7|10784.4|21
1652666190000|2022-05-16 01:56:30|10788.3|10785.5|10792.2|10789.4|10792.2|10789.4|10787.7|10784.9|12
1652666200000|2022-05-16 01:56:40|10793.2|10790.4|10792.2|10789.4|10793.9|10790.5|10791.2|10788.3|15
1652666210000|2022-05-16 01:56:50|10792.1|10789.3|10792.2|10789.4|10792.9|10789.4|10790.2|10787.4|7
1652666220000|2022-05-16 01:57:00|10791.2|10788.4|10788.2|10785.4|10791.2|10788.4|10788.2|10785.4|22
1652666230000|2022-05-16 01:57:10|10788.8|10786|10790.2|10787.4|10790.8|10787.4|10787.7|10784.9|14
1652666240000|2022-05-16 01:57:20|10790.3|10787.5|10793.2|10790.4|10796.3|10793.4|10790.3|10787.5|16
1652666250000|2022-05-16 01:57:30|10794.2|10791.4|10799.8|10797|10799.8|10797|10794.2|10791.4|20
1652666260000|2022-05-16 01:57:40|10799.4|10796.6|10799.3|10796.5|10800.3|10797.5|10797.8|10793.9|23
1652666270000|2022-05-16 01:57:50|10799.8|10797|10801.4|10798.6|10801.9|10799.1|10799.8|10796.9|22
1652666280000|2022-05-16 01:58:00|10800.8|10797.4|10799.9|10797.1|10800.8|10798|10791.9|10788.5|37
1652666290000|2022-05-16 01:58:10|10799.3|10796.5|10799|10795|10800.4|10797.1|10794.9|10791.5|7
1652666300000|2022-05-16 01:58:20|10798.9|10796.1|10796.9|10794.1|10799.4|10796.1|10796.9|10794.1|3
1652666310000|2022-05-16 01:58:30|10797.3|10794.5|10798.9|10796.1|10801|10797|10797.3|10794.4|7
1652666320000|2022-05-16 01:58:40|10799|10795|10799.9|10797.1|10799.9|10797.1|10797.9|10794|3
1652666330000|2022-05-16 01:58:50|10800.9|10798.1|10794.9|10792.1|10801.5|10798.1|10794.9|10792.1|6
1652666340000|2022-05-16 01:59:00|10795.4|10791.4|10796.9|10794.1|10797|10794.1|10794.8|10791.4|3
1652666350000|2022-05-16 01:59:10|10795.9|10793.1|10795.9|10793.1|10795.9|10793.1|10795.9|10793.1|3
1652666360000|2022-05-16 01:59:20|10796.9|10794.1|10792.9|10790.1|10797.3|10794.5|10790.4|10787|17
1652666370000|2022-05-16 01:59:30|10793.5|10789.5|10792.4|10788.4|10793.5|10790.1|10789.9|10787|6
1652666380000|2022-05-16 01:59:40|10791.9|10789.1|10792.9|10790.1|10794|10790.5|10791.4|10788|3
1652666390000|2022-05-16 01:59:50|10793.3|10790.5|10792.8|10790|10796.3|10793.5|10792.8|10790|11
1652666400000|2022-05-16 02:00:00|10791.9|10789.1|10792.9|10790.1|10794|10790.6|10789.9|10786|26
1652666410000|2022-05-16 02:00:10|10793.4|10789.4|10789.8|10787|10794|10790.1|10789.3|10785.9|7
1652666420000|2022-05-16 02:00:20|10789.3|10786.5|10789.9|10787.1|10791.4|10788.6|10788.3|10785.5|11
1652666430000|2022-05-16 02:00:30|10790.4|10787.6|10784.9|10782.1|10792.4|10789.6|10784.9|10782.1|54
1652666440000|2022-05-16 02:00:40|10785|10782.2|10786.9|10784.1|10787.9|10785.1|10785|10782.2|2
1652666450000|2022-05-16 02:00:50|10787|10784.2|10789.9|10787.1|10792.3|10789.5|10787|10784.2|19
1652666460000|2022-05-16 02:01:00|10788.4|10785.6|10792.1|10789.3|10793|10789.6|10785.9|10783.1|21
1652666470000|2022-05-16 02:01:10|10789.9|10787.1|10771.2|10768.4|10790.9|10788.1|10766.2|10763.2|317
1652666480000|2022-05-16 02:01:20|10771.7|10768.9|10769.7|10766.9|10772.2|10769.4|10767.2|10764.3|48
1652666490000|2022-05-16 02:01:30|10770.1|10767.3|10764.7|10761.9|10770.7|10767.9|10762.7|10759.2|24
1652666500000|2022-05-16 02:01:40|10766.2|10763.4|10764.9|10760.9|10768.9|10765.5|10763.8|10760.9|26
1652666510000|2022-05-16 02:01:50|10764.3|10761.5|10766.9|10762.9|10766.9|10764|10762.8|10759.9|40
1652666520000|2022-05-16 02:02:00|10766.3|10763.5|10763.8|10761|10769.8|10767|10761.8|10759|23
1652666530000|2022-05-16 02:02:10|10763.7|10760.9|10761.8|10759|10763.7|10760.9|10760.2|10756.9|23
1652666540000|2022-05-16 02:02:20|10760.8|10758|10760.3|10757.5|10762.4|10759|10760.2|10756.9|15
1652666550000|2022-05-16 02:02:30|10759|10756.2|10766.3|10763.5|10767|10763.6|10756.8|10754|35
1652666560000|2022-05-16 02:02:40|10767|10763|10770|10767.2|10771.9|10769.1|10764.8|10762|39
1652666570000|2022-05-16 02:02:50|10770.4|10767.6|10775|10771|10775.4|10771.6|10770.4|10767.6|22
1652666580000|2022-05-16 02:03:00|10773.4|10770.6|10778.8|10776|10780.9|10777.9|10773.3|10770.1|70
1652666590000|2022-05-16 02:03:10|10777.8|10775|10775.4|10771.4|10778.4|10775|10775.3|10771.4|8
1652666600000|2022-05-16 02:03:20|10775.9|10771.9|10773.8|10771|10775.9|10773|10771.8|10768.4|7
1652666610000|2022-05-16 02:03:30|10773.3|10770.5|10769.2|10766.4|10773.3|10770.5|10768.8|10765.9|10
1652666620000|2022-05-16 02:03:40|10769.9|10765.9|10767.2|10764.4|10771.3|10768.4|10767.2|10764.4|9
1652666630000|2022-05-16 02:03:50|10767.9|10763.9|10767.2|10764.4|10768.4|10765.4|10766.2|10763.3|2
1652666640000|2022-05-16 02:04:00|10767.9|10763.9|10770.2|10767.4|10772.8|10770|10767.9|10763.9|14
1652666650000|2022-05-16 02:04:10|10770.8|10766.8|10766.8|10764|10770.8|10767.4|10766.8|10764|5
1652666660000|2022-05-16 02:04:20|10767.5|10763.5|10777.8|10775|10777.8|10775|10767.5|10763.5|9
1652666670000|2022-05-16 02:04:30|10778.8|10776|10775.9|10771.9|10778.8|10776|10774.8|10771.9|6
1652666680000|2022-05-16 02:04:40|10776.3|10772.3|10775.8|10773|10779.4|10774|10774.8|10770.5|1
1652666690000|2022-05-16 02:04:50|10776.3|10773.5|10775.8|10773|10777.3|10774.5|10775.8|10773|3
1652666700000|2022-05-16 02:05:00|10776.8|10774|10773.3|10770.5|10776.9|10774|10770.8|10767.3|22
1652666710000|2022-05-16 02:05:10|10773.7|10769.7|10783.9|10781.1|10785.4|10782.1|10770.8|10768|161
1652666720000|2022-05-16 02:05:20|10784|10781.2|10782.4|10779.6|10785.4|10782.6|10782.4|10779.6|37
1652666730000|2022-05-16 02:05:30|10782|10778|10779.4|10776.6|10783.9|10779.9|10779.4|10776.6|15
1652666740000|2022-05-16 02:05:40|10780.3|10777.5|10777.8|10775|10781.3|10778|10777.8|10774.9|5
1652666750000|2022-05-16 02:05:50|10776.8|10774|10773.8|10771|10777.8|10775|10772.8|10770|7
1652666760000|2022-05-16 02:06:00|10773.3|10770.5|10776.9|10774.1|10776.9|10774.1|10769.4|10766|22
1652666770000|2022-05-16 02:06:10|10777.4|10774.6|10781.9|10779.1|10782.9|10779.6|10775.8|10772.7|18
1652666780000|2022-05-16 02:06:20|10782.4|10779.6|10780.9|10778.1|10782.9|10780.1|10779.8|10776.9|8
1652666790000|2022-05-16 02:06:30|10781.4|10778.6|10786.4|10783.6|10786.4|10783.6|10779.8|10777|11
1652666800000|2022-05-16 02:06:40|10785.8|10783|10787.8|10785|10788.5|10785.1|10785.3|10782.4|10
1652666810000|2022-05-16 02:06:50|10787.4|10784.6|10788|10785.2|10790.1|10785.7|10787.4|10782.1|17
1652666820000|2022-05-16 02:07:00|10788.5|10785.7|10784.9|10782.1|10789.9|10787.1|10783.9|10781.1|22
1652666830000|2022-05-16 02:07:10|10785.7|10781.7|10789.9|10787.1|10790.1|10787.1|10785.7|10781.7|6
1652666840000|2022-05-16 02:07:20|10790.1|10787.3|10790.5|10787.7|10794|10790.6|10788.8|10786|25
1652666850000|2022-05-16 02:07:30|10790.4|10787.6|10792.9|10790.1|10792.9|10790.1|10788.6|10785.8|10
1652666860000|2022-05-16 02:07:40|10792.4|10789.6|10791|10787|10792.4|10789.6|10788.8|10783.5|22
1652666870000|2022-05-16 02:07:50|10790.5|10787.7|10790|10786|10791|10788.1|10788.5|10785.1|2
1652666880000|2022-05-16 02:08:00|10789.3|10786.5|10784.9|10782.1|10790|10787.1|10784.9|10781|8
1652666890000|2022-05-16 02:08:10|10785.5|10781.5|10785|10781|10786|10783.1|10784.5|10780.6|4
1652666900000|2022-05-16 02:08:20|10784.4|10781.6|10782|10779.2|10784.4|10781.6|10782|10778.7|6
1652666910000|2022-05-16 02:08:30|10781.9|10779.1|10779.9|10777.1|10782|10779.1|10779.5|10776.5|14
1652666920000|2022-05-16 02:08:40|10779.5|10776.7|10779.9|10777.1|10782.6|10779.6|10779.5|10776|8
1652666930000|2022-05-16 02:08:50|10778.9|10776.1|10774.8|10772|10778.9|10776.1|10772.9|10770.1|49
1652666940000|2022-05-16 02:09:00|10774.7|10771.9|10774.8|10772|10778.4|10775.6|10773.4|10769.5|16
1652666950000|2022-05-16 02:09:10|10774.7|10771.9|10769.9|10767.1|10774.7|10771.9|10769.3|10766.5|32
1652666960000|2022-05-16 02:09:20|10770.4|10767.6|10765.4|10762.6|10773|10769.6|10765|10762|21
1652666970000|2022-05-16 02:09:30|10766.4|10763.6|10761.4|10758.6|10767.5|10764.1|10759.9|10757.1|26
1652666980000|2022-05-16 02:09:40|10760.9|10758.1|10760.8|10758|10763|10759.7|10759.4|10756.6|15
1652666990000|2022-05-16 02:09:50|10759.9|10757.1|10762.9|10760.1|10764.5|10761.1|10759.4|10756.6|33
1652667000000|2022-05-16 02:10:00|10763.9|10761.1|10758.8|10756|10764|10761.1|10755.5|10752.1|31
1652667010000|2022-05-16 02:10:10|10759.4|10755.4|10754.8|10752|10760.4|10756|10753.3|10749.9|27
1652667020000|2022-05-16 02:10:20|10754.3|10751.5|10759.9|10755.9|10759.9|10756.1|10753.3|10750.5|22
1652667030000|2022-05-16 02:10:30|10759.5|10755.5|10756.8|10754|10760.4|10757.6|10754.8|10752|15
1652667040000|2022-05-16 02:10:40|10756.3|10753.5|10752.8|10750|10756.3|10753.5|10752.8|10750|10
1652667050000|2022-05-16 02:10:50|10752.9|10750.1|10752.8|10750|10754.3|10751.5|10752.3|10749.5|2
1652667060000|2022-05-16 02:11:00|10752.3|10749.5|10742.8|10740|10752.9|10749.6|10741.8|10739|122
1652667070000|2022-05-16 02:11:10|10742.9|10740.1|10742.5|10739.7|10745.9|10743|10742.4|10738.9|34
1652667080000|2022-05-16 02:11:20|10742.6|10739.8|10743.4|10740.6|10747|10744.1|10742.6|10739.8|20
1652667090000|2022-05-16 02:11:30|10742.9|10740.1|10729.9|10725.9|10743.4|10740.6|10723.3|10720.5|211
1652667100000|2022-05-16 02:11:40|10729.5|10726.7|10730.4|10727.6|10734.9|10731.1|10729.5|10726.7|33
1652667110000|2022-05-16 02:11:50|10729.4|10726.6|10726.8|10724|10729.5|10726.6|10722.8|10720|35
1652667120000|2022-05-16 02:12:00|10726.9|10722.9|10737.4|10734.6|10738.5|10735.5|10726.9|10722.9|36
1652667130000|2022-05-16 02:12:10|10736.9|10734.1|10737.5|10733.5|10738|10734.6|10734.9|10732.1|14
1652667140000|2022-05-16 02:12:20|10737|10733|10740|10737.2|10742.5|10738.2|10736.4|10733|22
1652667150000|2022-05-16 02:12:30|10739.5|10736.7|10738.5|10735.7|10739.6|10736.8|10737.5|10734.6|37
1652667160000|2022-05-16 02:12:40|10739.1|10735.1|10736|10733.2|10739.1|10735.7|10736|10733.2|4
1652667170000|2022-05-16 02:12:50|10737|10734.2|10739|10735|10739|10735.7|10736.5|10733.6|5
1652667180000|2022-05-16 02:13:00|10738.6|10734.6|10747|10743|10748.8|10745.7|10738.5|10734.6|39
1652667190000|2022-05-16 02:13:10|10746.6|10742.6|10746.4|10743.6|10746.6|10743.6|10743.4|10740|37
1652667200000|2022-05-16 02:13:20|10746|10742|10740.3|10737.5|10746|10742.6|10739.8|10736.9|15
1652667210000|2022-05-16 02:13:30|10741.3|10738.5|10733.8|10731|10741.8|10738.5|10733.8|10731|17
1652667220000|2022-05-16 02:13:40|10732.8|10730|10739.3|10736.5|10739.4|10736.5|10732.8|10730|18
1652667230000|2022-05-16 02:13:50|10738.8|10736|10741.3|10737.3|10741.3|10737.9|10736.7|10733.8|30
1652667240000|2022-05-16 02:14:00|10740.8|10736.8|10744.7|10741.9|10744.7|10741.9|10737.4|10734.3|20
1652667250000|2022-05-16 02:14:10|10745.2|10742.4|10747.7|10744.9|10748.8|10746|10745.2|10742.4|29
1652667260000|2022-05-16 02:14:20|10747.6|10744.8|10746.7|10743.9|10748.3|10744.9|10744.7|10741.4|7
1652667270000|2022-05-16 02:14:30|10745.8|10741.8|10745.2|10742.4|10745.8|10742.9|10744.2|10741.4|4
1652667280000|2022-05-16 02:14:40|10745.8|10741.8|10745.7|10742.9|10748.3|10744.3|10745.7|10741.8|6
1652667290000|2022-05-16 02:14:50|10745.2|10742.4|10747.7|10744.9|10748.7|10745|10745.2|10742.4|5
1652667300000|2022-05-16 02:15:00|10748.4|10744.4|10753.3|10749.3|10755.9|10752.4|10747.8|10744.4|34
1652667310000|2022-05-16 02:15:10|10754.3|10750.3|10744.3|10740.3|10754.3|10750.8|10743.7|10740.3|18
1652667320000|2022-05-16 02:15:20|10744.2|10740.2|10737.6|10734.8|10744.2|10740.2|10737.3|10733.3|30
1652667330000|2022-05-16 02:15:30|10738.7|10734.7|10736.2|10733.4|10738.7|10734.8|10733.3|10730.5|26
1652667340000|2022-05-16 02:15:40|10736.1|10733.3|10738.2|10735.4|10741.1|10735.8|10734.2|10731.2|17
1652667350000|2022-05-16 02:15:50|10738.6|10735.8|10740.3|10736.3|10740.7|10737.9|10737.1|10733.7|14
1652667360000|2022-05-16 02:16:00|10739.2|10736.4|10743.3|10740.5|10743.7|10740.8|10739.2|10734.8|8
1652667370000|2022-05-16 02:16:10|10744.6|10741.8|10744.7|10740.7|10744.7|10741.8|10743.1|10739.7|7
1652667380000|2022-05-16 02:16:20|10744.2|10741.4|10745.1|10742.3|10747.1|10743.8|10744.2|10741.4|4
1652667390000|2022-05-16 02:16:30|10744.6|10741.8|10746.2|10743.4|10746.3|10743.4|10744.6|10741.7|1
1652667400000|2022-05-16 02:16:40|10748.6|10745.8|10747.1|10744.3|10749.8|10745.8|10746.6|10741.8|8
1652667410000|2022-05-16 02:16:50|10745.6|10742.8|10748.2|10744.2|10748.7|10744.7|10745.6|10742.3|10
1652667420000|2022-05-16 02:17:00|10748.6|10744.6|10744.6|10741.8|10750.7|10745.8|10744.6|10741.3|5
1652667430000|2022-05-16 02:17:10|10745.1|10742.3|10739.5|10736.7|10745.2|10742.3|10737.2|10734.4|27
1652667440000|2022-05-16 02:17:20|10739.1|10736.3|10737.5|10734.7|10741.1|10738.3|10737.5|10734.7|5
1652667450000|2022-05-16 02:17:30|10738.2|10734.2|10737.1|10734.3|10738.2|10734.7|10735.7|10732.9|1
1652667460000|2022-05-16 02:17:40|10737.6|10734.8|10738.1|10735.3|10738.1|10735.3|10736.6|10733.8|7
1652667470000|2022-05-16 02:17:50|10738.7|10734.7|10741.1|10738.3|10741.1|10738.3|10738.1|10734.7|37
1652667480000|2022-05-16 02:18:00|10741.5|10738.7|10739.3|10735.3|10741.6|10738.8|10739.3|10735.3|2
1652667490000|2022-05-16 02:18:10|10738.6|10735.8|10737.1|10734.3|10739.3|10735.8|10736.6|10733.3|10
1652667500000|2022-05-16 02:18:20|10738.2|10734.2|10738.2|10735.4|10738.2|10735.4|10737.6|10734.2|7
1652667510000|2022-05-16 02:18:30|10741.2|10738.4|10745.6|10742.8|10745.6|10742.8|10741.1|10738.3|8
1652667520000|2022-05-16 02:18:40|10746.1|10743.3|10744.6|10741.8|10746.2|10743.3|10744.6|10741.8|5
1652667530000|2022-05-16 02:18:50|10745.1|10742.3|10743.7|10740.9|10746.7|10743.3|10743.6|10740.7|75
1652667540000|2022-05-16 02:19:00|10744.1|10741.3|10749.6|10746.8|10752.1|10749.3|10743.7|10740.9|56
1652667550000|2022-05-16 02:19:10|10749.7|10745.7|10748.6|10745.8|10749.8|10746.3|10748.6|10745.7|7
1652667560000|2022-05-16 02:19:20|10748.5|10745.7|10739.1|10736.3|10750.1|10745.7|10739.1|10736.3|27
1652667570000|2022-05-16 02:19:30|10737.6|10734.8|10737.6|10734.8|10738.1|10735.3|10736.6|10733.2|12
1652667580000|2022-05-16 02:19:40|10736.7|10733.9|10738.1|10735.3|10740.3|10736.9|10736.1|10733.2|14
1652667590000|2022-05-16 02:19:50|10739|10736.2|10731.1|10728.3|10739|10736.2|10731.1|10728.3|15
1652667600000|2022-05-16 02:20:00|10732.2|10728.2|10733.1|10730.3|10733.1|10730.3|10728.9|10726.1|22
1652667610000|2022-05-16 02:20:10|10734.1|10731.3|10731.1|10728.3|10734.2|10731.3|10728.7|10725.9|7
1652667620000|2022-05-16 02:20:20|10729.1|10726.3|10729.6|10726.8|10729.6|10726.8|10729.1|10726.3|6
1652667630000|2022-05-16 02:20:30|10727.7|10724.9|10725.1|10722.3|10729.1|10726.3|10725.1|10721.7|17
1652667640000|2022-05-16 02:20:40|10724.2|10721.4|10722.1|10719.3|10726.7|10723.3|10721.7|10718.7|31
1652667650000|2022-05-16 02:20:50|10723.2|10719.2|10722.1|10719.3|10725.2|10721.9|10721.7|10718.9|18
1652667660000|2022-05-16 02:21:00|10721.7|10718.9|10721.8|10717.8|10723.8|10718.9|10719.7|10715.8|25
1652667670000|2022-05-16 02:21:10|10721.2|10718.4|10718.7|10715.9|10722.2|10718.9|10716.8|10714|21
1652667680000|2022-05-16 02:21:20|10719.2|10715.2|10718.3|10714.3|10719.2|10715.9|10716.7|10713.3|10
1652667690000|2022-05-16 02:21:30|10718.8|10714.8|10722.2|10719.4|10722.8|10719.4|10717.7|10714.3|10
1652667700000|2022-05-16 02:21:40|10722.8|10718.8|10720.7|10717.9|10722.8|10719.9|10719.3|10715.8|10
1652667710000|2022-05-16 02:21:50|10721.8|10717.8|10721.7|10718.9|10722.3|10719.4|10721.2|10717.8|4
1652667720000|2022-05-16 02:22:00|10722.2|10718.2|10722.8|10718.8|10723.7|10720.9|10719.6|10715.8|65
1652667730000|2022-05-16 02:22:10|10722.2|10719.4|10721.7|10718.9|10725.7|10722.9|10721.7|10718.9|8
1652667740000|2022-05-16 02:22:20|10721.8|10719|10723.7|10720.9|10723.7|10720.9|10721.8|10719|5
1652667750000|2022-05-16 02:22:30|10724.4|10720.4|10729.1|10726.3|10731.6|10727.4|10724.4|10720.4|32
1652667760000|2022-05-16 02:22:40|10728.6|10725.8|10732.1|10729.3|10733.7|10730.3|10728.1|10725.3|7
1652667770000|2022-05-16 02:22:50|10732|10729.2|10732.6|10729.8|10736.2|10731.4|10730.1|10727.3|21
1652667780000|2022-05-16 02:23:00|10732.7|10729.9|10731.7|10728.9|10733.3|10729.9|10730.1|10726.8|15
1652667790000|2022-05-16 02:23:10|10732.8|10728.8|10724.7|10721.9|10732.8|10729.3|10724.1|10721.3|13
1652667800000|2022-05-16 02:23:20|10725.2|10722.4|10722.1|10719.3|10726.7|10722.4|10722.1|10718.7|10
1652667810000|2022-05-16 02:23:30|10722.8|10718.8|10722.7|10718.7|10723.3|10719.4|10721.6|10718.1|5
1652667820000|2022-05-16 02:23:40|10724.7|10716.7|10720.1|10717.3|10724.7|10719.9|10720.1|10716.7|5
1652667830000|2022-05-16 02:23:50|10719.1|10716.3|10720.2|10716.2|10721.7|10718.3|10718.6|10713.7|3
1652667840000|2022-05-16 02:24:00|10719.7|10716.9|10720.3|10716.3|10720.3|10716.9|10719.1|10715.8|4
1652667850000|2022-05-16 02:24:10|10719.7|10716.9|10720.1|10717.3|10720.8|10717.3|10719.6|10716.8|1
1652667870000|2022-05-16 02:24:30|10719|10716.2|10727.6|10724.8|10727.6|10724.8|10719|10716.2|19
1652667880000|2022-05-16 02:24:40|10728.1|10724.1|10730.1|10727.3|10730.1|10727.3|10727.6|10724.1|7
1652667890000|2022-05-16 02:24:50|10729.1|10725.1|10728.7|10725.9|10730.1|10726.8|10727.6|10724.7|7
1652667900000|2022-05-16 02:25:00|10729.6|10726.8|10728.1|10725.3|10729.6|10726.8|10727.1|10723.7|3
1652667910000|2022-05-16 02:25:10|10727.8|10725|10728.7|10724.7|10728.7|10725.8|10725.1|10721.7|10
1652667920000|2022-05-16 02:25:20|10728.1|10725.3|10728.7|10724.7|10729.6|10726.8|10727|10723.7|9
1652667930000|2022-05-16 02:25:30|10728.8|10724.8|10729.1|10726.3|10731.8|10729|10727.6|10724.2|14
1652667940000|2022-05-16 02:25:40|10729.6|10726.8|10727.6|10724.8|10731.7|10728.8|10727.6|10724.7|7
1652667960000|2022-05-16 02:26:00|10727.1|10724.3|10723.6|10720.8|10727.6|10724.8|10719.6|10716.8|33
1652667970000|2022-05-16 02:26:10|10724.1|10721.3|10722.6|10719.8|10725.6|10722.8|10722.5|10719.1|9
1652667980000|2022-05-16 02:26:20|10723.1|10719.1|10722.6|10719.8|10723.6|10720.8|10722.6|10718.7|1
1652667990000|2022-05-16 02:26:30|10722.1|10719.3|10724.6|10721.8|10725.1|10722.3|10722.1|10719.3|17
1652668000000|2022-05-16 02:26:40|10724.7|10721.9|10725.2|10722.4|10725.7|10722.4|10724.6|10721.7|1
1652668010000|2022-05-16 02:26:50|10726.5|10723.7|10727.6|10724.8|10727.6|10724.8|10726.5|10723.7|1
1652668020000|2022-05-16 02:27:00|10728.1|10724.1|10726.7|10722.7|10728.1|10724.1|10725.6|10722.2|6
1652668030000|2022-05-16 02:27:10|10727.6|10723.9|10727.6|10724.8|10727.6|10724.8|10727.6|10723.9|2
1652668040000|2022-05-16 02:27:20|10726.6|10723.8|10727.6|10724.8|10727.7|10724.8|10726.6|10723.2|3
1652668050000|2022-05-16 02:27:30|10728.1|10725.3|10731.6|10728.8|10732|10729.2|10728.1|10725.3|20
1652668060000|2022-05-16 02:27:40|10731.1|10728.3|10737.6|10734.8|10738.2|10735.3|10730.6|10727.2|19
1652668070000|2022-05-16 02:27:50|10737.7|10734.9|10738.7|10734.7|10739.1|10736.3|10736.6|10733.7|20
1652668080000|2022-05-16 02:28:00|10738.6|10735.8|10735.1|10732.3|10739.2|10735.8|10734.1|10731.2|14
1652668090000|2022-05-16 02:28:10|10735.2|10731.2|10732.5|10729.7|10735.2|10731.8|10732.1|10729.3|18
1652668100000|2022-05-16 02:28:20|10732.6|10729.8|10733.7|10729.7|10734.6|10731.8|10732.6|10729.7|5
1652668110000|2022-05-16 02:28:30|10733.6|10730.8|10733.6|10730.8|10734.1|10731.2|10733.1|10729.7|0
1652668120000|2022-05-16 02:28:40|10733.5|10730.7|10732.1|10729.3|10733.5|10730.7|10731.6|10728.8|0
1652668130000|2022-05-16 02:28:50|10730.6|10727.8|10732.1|10729.3|10732.1|10729.3|10730.5|10727.7|6
1652668140000|2022-05-16 02:29:00|10732|10729.2|10726.6|10723.8|10732|10729.2|10724.1|10720.7|11
1652668150000|2022-05-16 02:29:10|10725.6|10722.8|10725.2|10721.2|10727.7|10724.2|10724.1|10720.7|9
1652668160000|2022-05-16 02:29:20|10724.7|10721.9|10727.2|10723.2|10728.7|10724.7|10724.7|10721.9|5
1652668170000|2022-05-16 02:29:30|10727.7|10723.7|10727|10724.2|10728.1|10724.8|10725.6|10722.8|2
1652668180000|2022-05-16 02:29:40|10726.1|10722.1|10722.6|10719.8|10728.1|10725.3|10721.6|10718.3|36
1652668190000|2022-05-16 02:29:50|10723.1|10720.3|10721|10718.2|10723.6|10720.8|10721|10717.2|11
1652668200000|2022-05-16 02:30:00|10721.7|10717.7|10731.6|10728.8|10732.1|10729.3|10720.6|10717.7|22
1652668210000|2022-05-16 02:30:10|10731.5|10728.7|10728.6|10725.8|10731.5|10728.7|10728.6|10725.8|10
1652668220000|2022-05-16 02:30:20|10726.6|10723.8|10726.1|10723.3|10728.7|10725.3|10725|10722.2|20
1652668230000|2022-05-16 02:30:30|10726.6|10723.8|10725.6|10722.8|10728|10725.2|10724.6|10721.8|7
1652668240000|2022-05-16 02:30:40|10726|10723.2|10728.1|10725.3|10732.6|10729.3|10726|10723.2|8
1652668250000|2022-05-16 02:30:50|10728.5|10725.7|10728.5|10725.7|10728.5|10725.7|10727|10724.2|6
1652668260000|2022-05-16 02:31:00|10729.5|10726.7|10735.5|10732.7|10735.5|10732.7|10728.5|10724.6|16
1652668270000|2022-05-16 02:31:10|10735.6|10732.8|10741.6|10737.6|10742|10739.2|10733.5|10730.7|42
1652668280000|2022-05-16 02:31:20|10741.1|10738.3|10743.1|10740.3|10743.2|10740.3|10740.5|10737.7|18
1652668290000|2022-05-16 02:31:30|10743.6|10739.6|10745.5|10742.7|10746.5|10743.7|10739|10734.7|45
1652668300000|2022-05-16 02:31:40|10745.6|10742.8|10745.5|10742.7|10747|10744.2|10743.5|10740.7|12
1652668310000|2022-05-16 02:31:50|10745.1|10742.3|10744.2|10740.2|10745.6|10742.7|10742.5|10738.6|5
1652668320000|2022-05-16 02:32:00|10744.6|10740.6|10738.5|10735.7|10744.6|10740.7|10734.5|10731.7|12
1652668330000|2022-05-16 02:32:10|10739.5|10736.7|10736.5|10733.7|10739.5|10736.7|10735.5|10732.2|9
1652668340000|2022-05-16 02:32:20|10737|10734.2|10742.5|10739.7|10742.5|10739.7|10736.5|10733.7|10
1652668350000|2022-05-16 02:32:30|10743.1|10740.3|10742.5|10739.7|10744|10741.2|10740.5|10737.7|19
1652668360000|2022-05-16 02:32:40|10742|10739.2|10737.7|10734.9|10742|10739.2|10737|10734.2|26
1652668370000|2022-05-16 02:32:50|10740.5|10737.7|10742.5|10739.7|10743.1|10739.7|10740.5|10737.7|2
1652668380000|2022-05-16 02:33:00|10742.6|10738.6|10749|10746.2|10749.5|10746.7|10740.5|10737.7|29
1652668390000|2022-05-16 02:33:10|10749.1|10746.3|10746.5|10743.7|10750.5|10747.7|10746.5|10742.6|36
1652668400000|2022-05-16 02:33:20|10746.6|10743.8|10745.5|10742.7|10747.2|10743.8|10744|10741.2|13
1652668410000|2022-05-16 02:33:30|10746.5|10743.7|10746.5|10743.7|10747.5|10744.7|10745.5|10742.7|11
1652668420000|2022-05-16 02:33:40|10746|10743.2|10744.5|10741.7|10746|10743.2|10744.5|10741.7|6
1652668430000|2022-05-16 02:33:50|10744.4|10741.6|10743.5|10740.7|10744.4|10741.6|10741.5|10738.7|38
1652668440000|2022-05-16 02:34:00|10744.2|10740.2|10740.5|10737.7|10744.6|10741.2|10737.5|10734.2|13
1652668450000|2022-05-16 02:34:10|10741.2|10737.2|10738.1|10735.3|10741.2|10737.7|10736.5|10733.7|9
1652668460000|2022-05-16 02:34:20|10738.6|10735.8|10743.5|10740.7|10744.1|10740.7|10738.6|10735.8|12
1652668470000|2022-05-16 02:34:30|10743.4|10740.6|10738.5|10735.7|10743.4|10740.6|10738.5|10735.7|5
1652668480000|2022-05-16 02:34:40|10738|10735.2|10738.5|10735.7|10739.1|10736.3|10737.5|10734.7|8
1652668490000|2022-05-16 02:34:50|10739.1|10736.3|10743|10740.2|10744.5|10741.2|10739.1|10736.3|54
1652668500000|2022-05-16 02:35:00|10743.1|10740.3|10735.1|10732.3|10743.4|10740.6|10734.5|10731.7|21
1652668510000|2022-05-16 02:35:10|10734.5|10731.7|10729.6|10725.6|10735.6|10731.7|10728.5|10725.6|20
1652668520000|2022-05-16 02:35:20|10729.5|10726.7|10729.5|10726.7|10730.2|10727.3|10728.7|10725.9|21
1652668530000|2022-05-16 02:35:30|10729.1|10726.3|10727.5|10724.7|10729.1|10726.3|10727|10724.2|5
1652668540000|2022-05-16 02:35:40|10727|10724.2|10725.5|10722.7|10727.5|10724.7|10724.5|10721.2|18
1652668550000|2022-05-16 02:35:50|10724.5|10721.7|10720.5|10717.7|10725.2|10721.8|10720.5|10717.2|7
1652668560000|2022-05-16 02:36:00|10720.6|10716.6|10723.6|10719.6|10727|10722.3|10718|10714.7|61
1652668570000|2022-05-16 02:36:10|10723|10720.2|10724.6|10721.8|10725.6|10722.7|10721.5|10718.6|11
1652668580000|2022-05-16 02:36:20|10726.2|10722.2|10728|10725.2|10728.5|10725.7|10725|10721.6|8
1652668590000|2022-05-16 02:36:30|10729|10726.2|10732.5|10729.7|10732.6|10729.8|10728|10724.7|29
1652668600000|2022-05-16 02:36:40|10730.5|10727.7|10726.6|10723.8|10731.6|10728.2|10726.1|10722.7|14
1652668610000|2022-05-16 02:36:50|10726.7|10722.7|10720.7|10717.9|10726.7|10722.8|10720.7|10716|14
1652668620000|2022-05-16 02:37:00|10721.6|10718.8|10725.6|10722.8|10725.7|10722.8|10720.6|10717.3|17
1652668630000|2022-05-16 02:37:10|10726.3|10722.3|10727.6|10724.8|10734.7|10731.3|10726.1|10722.3|65
1652668640000|2022-05-16 02:37:20|10727.2|10724.4|10725.5|10722.7|10729.1|10726.3|10725.5|10721.6|19
1652668650000|2022-05-16 02:37:30|10725.1|10722.3|10723.6|10720.8|10725.6|10722.3|10721.5|10718.2|9
1652668660000|2022-05-16 02:37:40|10724.2|10721.4|10729.7|10725.7|10730.6|10727.3|10724.2|10720.8|12
1652668670000|2022-05-16 02:37:50|10730.7|10726.7|10725.6|10722.8|10730.7|10727.3|10724.6|10721.8|9
1652668680000|2022-05-16 02:38:00|10725.8|10723|10734.1|10731.3|10734.1|10731.3|10722.6|10719.8|33
1652668690000|2022-05-16 02:38:10|10733.6|10730.8|10734.7|10730.7|10740.7|10737.3|10733.6|10730.7|56
1652668700000|2022-05-16 02:38:20|10734.2|10731.4|10731.6|10728.8|10735.6|10732.8|10729.6|10724.8|12
1652668710000|2022-05-16 02:38:30|10731.5|10728.7|10730.6|10727.8|10731.5|10728.7|10729.6|10726.8|1
1652668720000|2022-05-16 02:38:40|10730.7|10727.9|10730.7|10726.7|10733.1|10729.8|10729.6|10725.7|6
1652668730000|2022-05-16 02:38:50|10729.7|10725.7|10727.6|10724.8|10729.7|10725.8|10726.6|10722.7|10
1652668740000|2022-05-16 02:39:00|10726.6|10723.8|10727.7|10723.7|10727.7|10724.8|10724.6|10721.3|22
1652668750000|2022-05-16 02:39:10|10727.6|10724.8|10726.6|10723.8|10728.2|10724.8|10724.6|10721.7|13
1652668760000|2022-05-16 02:39:20|10726.7|10723.9|10728.1|10725.3|10729.2|10725.8|10726.6|10723.8|3
1652668770000|2022-05-16 02:39:30|10727.6|10724.8|10730.6|10727.8|10731.2|10727.8|10727.2|10724.4|6
1652668780000|2022-05-16 02:39:40|10730.7|10727.9|10733.1|10730.3|10736.2|10732.8|10730.6|10727.3|18
1652668790000|2022-05-16 02:39:50|10732.6|10729.8|10734.2|10731.4|10734.7|10731.8|10732.6|10729.2|2
1652668800000|2022-05-16 02:40:00|10734.6|10731.8|10733|10730.2|10738.6|10735.8|10733|10730.2|15
1652668810000|2022-05-16 02:40:10|10732.6|10729.8|10734.1|10731.3|10736.6|10733.8|10732.6|10729.8|8
1652668820000|2022-05-16 02:40:20|10734.2|10730.2|10737.6|10734.8|10739.7|10735.8|10732.6|10729.8|8
1652668830000|2022-05-16 02:40:30|10738.6|10735.8|10738.6|10735.8|10739.6|10736.8|10736.6|10733.8|9
1652668840000|2022-05-16 02:40:40|10738.5|10735.7|10739.1|10736.3|10739.1|10736.3|10736.5|10733.1|12
1652668850000|2022-05-16 02:40:50|10740.1|10737.3|10739.1|10736.3|10740.1|10737.3|10738.6|10735.8|4
1652668860000|2022-05-16 02:41:00|10739.2|10735.2|10740.1|10737.3|10740.2|10737.3|10736.5|10733.7|3
1652668870000|2022-05-16 02:41:10|10740.7|10736.7|10739.6|10736.8|10740.7|10737.3|10738.1|10734.2|9
1652668880000|2022-05-16 02:41:20|10740.5|10737.7|10738.6|10735.8|10740.6|10737.8|10737.6|10734.8|18
1652668890000|2022-05-16 02:41:30|10738.1|10735.3|10743.7|10739.7|10744.2|10740.8|10737.6|10734.8|17
1652668900000|2022-05-16 02:41:40|10743.1|10740.3|10743.6|10740.8|10745.1|10741.8|10742.7|10738.7|15
1652668910000|2022-05-16 02:41:50|10744.6|10740.6|10741.5|10738.7|10745.6|10742.8|10741.5|10738.6|8
1652668920000|2022-05-16 02:42:00|10741|10738.2|10739.7|10735.7|10742.1|10738.2|10739|10735.7|11
1652668930000|2022-05-16 02:42:10|10740.2|10736.2|10748|10745.2|10751.6|10748.2|10739.9|10736.2|20
1652668940000|2022-05-16 02:42:20|10749|10746.2|10748|10745.2|10752|10749.2|10747.3|10742.6|20
1652668950000|2022-05-16 02:42:30|10747.6|10744.8|10748.1|10744.1|10748.1|10744.8|10744.6|10741.8|3
1652668960000|2022-05-16 02:42:40|10747|10744.2|10744.6|10741.8|10747.7|10744.2|10744.6|10741.8|9
1652668970000|2022-05-16 02:42:50|10743.6|10740.8|10743.6|10740.8|10745.7|10742.2|10742.6|10739.8|2
1652668980000|2022-05-16 02:43:00|10744.2|10740.2|10746.1|10743.3|10746.6|10743.8|10744.2|10740.2|9
1652668990000|2022-05-16 02:43:10|10746|10743.2|10744.6|10741.8|10746|10743.2|10744.6|10741.8|5
1652669000000|2022-05-16 02:43:20|10745.5|10742.7|10743|10740.2|10746.1|10742.8|10742.6|10739.8|11
1652669010000|2022-05-16 02:43:30|10743.1|10740.3|10743.6|10740.8|10745.6|10742.8|10741.7|10738.9|6
1652669020000|2022-05-16 02:43:40|10746.1|10742.1|10739.6|10736.8|10746.1|10742.7|10738.6|10735.2|7
1652669030000|2022-05-16 02:43:50|10740.2|10736.2|10739.7|10735.7|10740.7|10737.8|10739.6|10735.7|5
1652669040000|2022-05-16 02:44:00|10739|10736.2|10740|10737.2|10740.6|10737.2|10737.6|10734.2|1
1652669050000|2022-05-16 02:44:10|10738.6|10735.8|10739.6|10736.8|10739.6|10736.8|10738.6|10735.8|4
1652669060000|2022-05-16 02:44:20|10739.1|10736.3|10739.6|10736.8|10739.7|10736.8|10738.6|10735.7|3
1652669070000|2022-05-16 02:44:30|10740.1|10736.1|10736|10733.2|10740.1|10736.7|10732|10728.7|21
1652669080000|2022-05-16 02:44:40|10736.1|10733.3|10734|10731.2|10737.1|10734.3|10734|10731.1|3
1652669090000|2022-05-16 02:44:50|10734.7|10730.7|10734.1|10731.3|10735|10732.2|10734|10730.7|3
1652669100000|2022-05-16 02:45:00|10734.5|10731.7|10727.5|10724.7|10734.5|10731.7|10727|10723.7|19
1652669110000|2022-05-16 02:45:10|10728.1|10724.1|10734|10731.2|10735.7|10731.8|10727.6|10724.1|22
1652669120000|2022-05-16 02:45:20|10733.6|10730.8|10735.6|10732.8|10735.6|10732.8|10733.6|10730.7|1
1652669130000|2022-05-16 02:45:30|10736.1|10732.1|10736.7|10732.7|10736.7|10732.8|10733.1|10730.3|5
1652669140000|2022-05-16 02:45:40|10736.6|10733.8|10732.6|10729.8|10737.6|10734.8|10732.1|10728.7|19
1652669150000|2022-05-16 02:45:50|10733|10730.2|10737.6|10734.8|10737.6|10734.8|10733|10730.2|4
1652669160000|2022-05-16 02:46:00|10737.5|10734.7|10743.7|10739.7|10744.7|10741.8|10737|10733.7|28
1652669170000|2022-05-16 02:46:10|10744.6|10741.8|10746.1|10743.3|10746.2|10743.3|10742.6|10739.8|13
1652669180000|2022-05-16 02:46:20|10748.6|10745.8|10746.5|10743.7|10749.2|10745.8|10746.1|10743.3|13
1652669190000|2022-05-16 02:46:30|10746.1|10743.3|10746.6|10743.8|10746.7|10743.8|10742.6|10739.2|5
1652669200000|2022-05-16 02:46:40|10746.5|10743.7|10744.6|10741.8|10746.5|10743.7|10744.6|10741.7|1
1652669210000|2022-05-16 02:46:50|10745.5|10742.7|10745.2|10741.2|10745.6|10742.8|10744.1|10741.2|2
1652669220000|2022-05-16 02:47:00|10744.6|10741.8|10740|10737.2|10744.7|10741.8|10740|10737.2|3
1652669230000|2022-05-16 02:47:10|10740.6|10736.6|10739.6|10736.8|10741.7|10738.8|10737.6|10734.2|6
1652669240000|2022-05-16 02:47:20|10740.2|10736.2|10739.6|10736.8|10740.6|10737.8|10737|10734.2|3
1652669250000|2022-05-16 02:47:30|10740.1|10736.1|10738.1|10735.3|10740.1|10736.2|10738.1|10735.3|2
1652669260000|2022-05-16 02:47:40|10736.6|10733.8|10740.1|10737.3|10740.1|10737.3|10736.6|10733.8|9
1652669270000|2022-05-16 02:47:50|10740.6|10737.8|10740.1|10737.3|10742.2|10737.8|10739.1|10734.2|3
1652669280000|2022-05-16 02:48:00|10740.6|10737.8|10741.7|10738.9|10742.1|10738.9|10739.6|10736.8|7
1652669290000|2022-05-16 02:48:10|10742.3|10738.3|10743.6|10740.8|10743.6|10740.8|10742.2|10738.3|0
1652669300000|2022-05-16 02:48:20|10744.2|10740.2|10747|10744.2|10749|10746.2|10744.2|10740.2|15
1652669310000|2022-05-16 02:48:30|10746.6|10743.8|10747.6|10744.8|10748.7|10745.2|10744.6|10741.2|6
1652669320000|2022-05-16 02:48:40|10748.1|10744.1|10747.6|10744.8|10748.1|10744.8|10745.6|10742.7|4
1652669330000|2022-05-16 02:48:50|10748.6|10745.8|10748.6|10745.8|10748.7|10745.8|10746.6|10743.7|8
1652669340000|2022-05-16 02:49:00|10749.1|10746.3|10750.7|10747.9|10752.7|10749.2|10748.6|10745.8|22
1652669350000|2022-05-16 02:49:10|10751.6|10748.8|10752.1|10748.1|10753.1|10749.8|10750.6|10747.1|12
1652669360000|2022-05-16 02:49:20|10751.6|10748.8|10747.6|10744.8|10752|10749.2|10744.6|10741.8|18
1652669370000|2022-05-16 02:49:30|10748.6|10745.8|10748.6|10745.8|10749.1|10746.3|10748.5|10745.1|2
1652669380000|2022-05-16 02:49:40|10748|10745.2|10748|10745.2|10748.5|10745.7|10748|10745.2|5
1652669390000|2022-05-16 02:49:50|10747.5|10744.7|10747.5|10744.7|10748.6|10745.8|10746.1|10743.3|9
1652669400000|2022-05-16 02:50:00|10746.6|10743.8|10740.1|10737.3|10746.6|10743.8|10740.1|10737.3|4
1652669410000|2022-05-16 02:50:10|10740.2|10737.4|10741.6|10738.8|10743.7|10740.2|10740.2|10737.4|2
1652669420000|2022-05-16 02:50:20|10742.2|10738.2|10741.6|10738.8|10742.6|10739.8|10738.1|10735.3|22
1652669430000|2022-05-16 02:50:30|10742.1|10738.1|10741.1|10738.3|10742.1|10738.8|10739.6|10735.7|3
1652669440000|2022-05-16 02:50:40|10742.1|10739.3|10739.6|10736.8|10743.1|10739.8|10738.6|10735.7|3
1652669450000|2022-05-16 02:50:50|10740.2|10736.2|10737.6|10734.8|10740.2|10737.2|10737.6|10734.8|3
1652669460000|2022-05-16 02:51:00|10737.7|10734.9|10735.6|10732.8|10738.6|10735.8|10734.6|10731.7|24
1652669470000|2022-05-16 02:51:10|10736.1|10732.1|10734.6|10731.8|10736.1|10732.2|10732.6|10729.1|19
1652669480000|2022-05-16 02:51:20|10734.4|10731.6|10733.6|10730.8|10734.4|10731.6|10729.1|10726.3|28
1652669490000|2022-05-16 02:51:30|10733.1|10730.3|10732.1|10729.3|10733.7|10730.3|10732.1|10728.7|6
1652669500000|2022-05-16 02:51:40|10732.6|10729.8|10732.1|10729.3|10735.2|10731.8|10732.1|10729.3|8
1652669510000|2022-05-16 02:51:50|10734.7|10730.7|10733.1|10730.3|10734.7|10731.3|10732.1|10729.2|9
1652669520000|2022-05-16 02:52:00|10733|10730.2|10733.1|10730.3|10733.6|10730.8|10730.1|10726.7|18
1652669530000|2022-05-16 02:52:10|10732.6|10729.8|10743.6|10740.8|10743.6|10740.8|10732.6|10729.2|25
1652669540000|2022-05-16 02:52:20|10744.2|10740.2|10742.1|10739.3|10744.2|10741.3|10741.1|10738.3|4
1652669550000|2022-05-16 02:52:30|10742.6|10739.8|10743.6|10740.8|10743.6|10740.8|10742.6|10739.8|2
1652669560000|2022-05-16 02:52:40|10743.5|10740.7|10743.6|10740.8|10744.1|10741.3|10742.1|10739.3|6
1652669570000|2022-05-16 02:52:50|10744.2|10740.2|10746.5|10743.7|10749.2|10745.7|10743.5|10740.2|17
1652669580000|2022-05-16 02:53:00|10747.5|10744.7|10749.2|10745.2|10749.2|10745.7|10747|10744.2|3
1652669590000|2022-05-16 02:53:10|10748.5|10745.7|10748.5|10745.7|10748.6|10745.8|10746.5|10743.7|4
1652669600000|2022-05-16 02:53:20|10749.1|10745.1|10749.5|10746.7|10749.6|10746.8|10747.5|10744.7|9
1652669610000|2022-05-16 02:53:30|10749.6|10746.8|10746.5|10743.7|10750.5|10747.7|10746|10743.2|8
1652669620000|2022-05-16 02:53:40|10747|10744.2|10747.5|10744.7|10748.1|10744.7|10746.5|10743.6|2
1652669630000|2022-05-16 02:53:50|10747.6|10744.8|10747.5|10744.7|10748.9|10746.1|10747.5|10744.1|1
1652669640000|2022-05-16 02:54:00|10747|10744.2|10745.5|10742.7|10748.1|10744.7|10744.5|10741.7|6
1652669650000|2022-05-16 02:54:10|10745.4|10742.6|10747.1|10743.1|10747.1|10743.7|10745|10742.1|1
1652669660000|2022-05-16 02:54:20|10745.5|10742.7|10748.5|10745.7|10750.1|10746.7|10745.5|10742.7|13
1652669670000|2022-05-16 02:54:30|10749.6|10745.6|10750.5|10747.7|10751|10748.2|10749|10745.6|4
1652669680000|2022-05-16 02:54:40|10750.6|10747.8|10751.5|10748.7|10751.6|10748.7|10749.5|10746.7|0
1652669690000|2022-05-16 02:54:50|10751.6|10748.8|10748.5|10745.7|10752.1|10749.3|10748.5|10745.7|20
1652669700000|2022-05-16 02:55:00|10750|10747.2|10750|10747.2|10752.1|10748.7|10747.5|10744.6|6
1652669710000|2022-05-16 02:55:10|10749.5|10746.7|10749.4|10746.6|10749.5|10746.7|10746.9|10744|14
1652669720000|2022-05-16 02:55:20|10750.5|10746.5|10742.4|10739.6|10750.5|10747.1|10742.4|10739.1|17
1652669730000|2022-05-16 02:55:30|10742.5|10738.5|10741.9|10739.1|10742.9|10740.1|10740.4|10737.1|4
1652669740000|2022-05-16 02:55:40|10742.1|10739.3|10744.4|10741.6|10744.5|10741.6|10740|10737.2|8
1652669750000|2022-05-16 02:55:50|10745|10741|10743.4|10740.6|10745|10741.6|10739.4|10736.6|17
1652669760000|2022-05-16 02:56:00|10741.5|10738.7|10744.5|10741.7|10745.1|10741.7|10740.9|10738.1|6
1652669770000|2022-05-16 02:56:10|10745|10742.2|10750|10747.2|10750|10747.2|10744.4|10741.6|5
1652669780000|2022-05-16 02:56:20|10749.4|10746.6|10748.4|10745.6|10750.5|10747.2|10748.4|10745.1|10
1652669790000|2022-05-16 02:56:30|10749.4|10746.6|10750|10747.2|10750.5|10747.2|10749.4|10746.1|3
1652669800000|2022-05-16 02:56:40|10749.9|10747.1|10748.4|10745.6|10749.9|10747.1|10746.9|10744.1|6
1652669810000|2022-05-16 02:56:50|10749.1|10745.1|10748|10745.2|10749.4|10746.6|10746.4|10743.6|5
1652669820000|2022-05-16 02:57:00|10748.5|10744.5|10744.4|10741.6|10748.5|10744.5|10743.9|10741.1|8
1652669830000|2022-05-16 02:57:10|10744.5|10741.7|10744.4|10741.6|10746|10742.6|10744.4|10741.6|0
1652669840000|2022-05-16 02:57:20|10745.4|10742.6|10742|10739.2|10745.4|10742.6|10740.4|10737.6|6
1652669850000|2022-05-16 02:57:30|10742.1|10738.1|10743.4|10740.6|10744.1|10741.2|10741.4|10738.1|3
1652669860000|2022-05-16 02:57:40|10743|10740.2|10745.4|10742.6|10745.5|10742.7|10742.4|10739.2|10
1652669870000|2022-05-16 02:57:50|10745.5|10742.7|10744.4|10741.6|10746|10743.2|10744.4|10740.5|3
1652669880000|2022-05-16 02:58:00|10742.4|10739.6|10740.4|10737.6|10744.5|10741.1|10740.4|10737.6|7
1652669890000|2022-05-16 02:58:10|10740.9|10738.1|10739.9|10737.1|10741|10738.2|10739.9|10737.1|3
1652669900000|2022-05-16 02:58:20|10740|10737.2|10737|10734.2|10740|10737.2|10736.4|10733.6|2
1652669910000|2022-05-16 02:58:30|10736.9|10734.1|10737|10734.2|10737.1|10734.2|10736.5|10733.1|3
1652669920000|2022-05-16 02:58:40|10736.9|10734.1|10743|10740.2|10743|10740.2|10735.4|10732.1|11
1652669930000|2022-05-16 02:58:50|10744.1|10740.1|10745.4|10742.6|10746.4|10743.6|10743.4|10740.1|8
1652669940000|2022-05-16 02:59:00|10745.5|10742.7|10747.1|10743.1|10747.5|10743.6|10744.4|10741.5|8
1652669950000|2022-05-16 02:59:10|10747.4|10744.6|10746|10742|10748.5|10745.2|10745.4|10742|6
1652669960000|2022-05-16 02:59:20|10745.4|10742.6|10747.4|10744.6|10747.5|10744.6|10745.4|10742.1|4
1652669970000|2022-05-16 02:59:30|10746.4|10743.6|10746.5|10742.5|10747|10743.6|10743.5|10740.7|5
1652669980000|2022-05-16 02:59:40|10746|10743.2|10748.1|10744.1|10748.1|10744.6|10746|10743.2|1
1652669990000|2022-05-16 02:59:50|10747.4|10744.6|10749.4|10746.6|10750.5|10746.6|10746.9|10744.1|5
1652670000000|2022-05-16 03:00:00|10748.9|10746.1|10746.4|10743.6|10751|10748.2|10745.1|10742|14
1652670010000|2022-05-16 03:00:10|10744.8|10742|10745.4|10742.6|10747.1|10743.6|10743.4|10740.5|9
1652670020000|2022-05-16 03:00:20|10745.5|10742.7|10748.5|10745.7|10751.1|10747.7|10745|10742.1|23
1652670030000|2022-05-16 03:00:30|10749|10746.2|10750.5|10747.7|10752.1|10748.7|10748.7|10745.2|9
1652670040000|2022-05-16 03:00:40|10750.2|10746.2|10751.5|10748.7|10751.5|10748.7|10749.5|10746.2|5
1652670050000|2022-05-16 03:00:50|10752.2|10748.2|10751.5|10748.7|10752.2|10749.3|10751|10748.2|2
1652670060000|2022-05-16 03:01:00|10752|10749.2|10751.6|10747.6|10752.1|10749.2|10751.6|10747.6|0
1652670070000|2022-05-16 03:01:10|10751|10748.2|10748.5|10745.7|10751|10748.2|10748.5|10745.7|1
1652670080000|2022-05-16 03:01:20|10748.4|10745.6|10748.4|10745.6|10748.5|10745.6|10746.5|10743.2|25
1652670090000|2022-05-16 03:01:30|10749.4|10746.6|10749|10746.2|10750.5|10747.6|10748.9|10745.5|2
1652670100000|2022-05-16 03:01:40|10748.9|10746.1|10748.4|10745.6|10749.4|10746.1|10747.4|10744.6|4
1652670110000|2022-05-16 03:01:50|10748.6|10745.8|10749|10746.2|10749.5|10746.7|10748.6|10745.8|6
1652670120000|2022-05-16 03:02:00|10749.1|10745.1|10745.9|10743.1|10749.1|10745.6|10745.4|10742.6|3
1652670130000|2022-05-16 03:02:10|10746.4|10742.4|10747|10744.2|10747|10744.2|10743.4|10740.6|9
1652670140000|2022-05-16 03:02:20|10747.1|10744.3|10751.5|10748.7|10752.1|10748.7|10747.1|10744.3|5
1652670150000|2022-05-16 03:02:30|10752|10749.2|10754.6|10751.8|10754.6|10751.8|10749.5|10746.2|12
1652670160000|2022-05-16 03:02:40|10754.5|10751.7|10759.6|10755.6|10760.1|10756.7|10754.5|10751.6|39
1652670170000|2022-05-16 03:02:50|10759.1|10756.3|10760.5|10757.7|10762.6|10759.7|10758.5|10755.6|38
1652670180000|2022-05-16 03:03:00|10760|10757.2|10763|10760.2|10763.1|10760.3|10758.5|10755.7|20
1652670190000|2022-05-16 03:03:10|10763.5|10760.7|10761|10758.2|10763.5|10760.7|10761|10758.2|11
1652670200000|2022-05-16 03:03:20|10761.5|10758.7|10761.5|10758.7|10762.6|10759.7|10761.5|10757.6|6
1652670210000|2022-05-16 03:03:30|10761.6|10757.6|10762.5|10759.7|10763.2|10760.3|10760|10757.2|6
1652670220000|2022-05-16 03:03:40|10763|10760.2|10760.5|10757.7|10763.1|10760.3|10760|10757.2|5
1652670230000|2022-05-16 03:03:50|10760|10757.2|10761.5|10758.7|10762.6|10759.7|10758.5|10755.7|6
1652670240000|2022-05-16 03:04:00|10761.6|10757.6|10760|10757.2|10762.1|10758.7|10759.5|10756.1|1
1652670250000|2022-05-16 03:04:10|10759.5|10756.7|10758.5|10755.7|10762.1|10757.2|10756.5|10753.7|13
1652670260000|2022-05-16 03:04:20|10759.1|10755.1|10757.6|10753.6|10759.1|10756.2|10754.5|10751.6|2
1652670270000|2022-05-16 03:04:30|10756.5|10753.7|10755.5|10752.7|10757.5|10754.7|10755.5|10752.1|2
1652670280000|2022-05-16 03:04:40|10756.1|10752.1|10754.5|10751.7|10756.1|10752.6|10753.5|10750.6|6
1652670290000|2022-05-16 03:04:50|10754|10751.2|10754.5|10751.7|10755|10752.2|10754|10750.6|2
1652670300000|2022-05-16 03:05:00|10754.4|10751.6|10754|10751.2|10754.5|10751.7|10753.9|10751.1|0
1652670310000|2022-05-16 03:05:10|10753.9|10751.1|10753.5|10750.7|10753.9|10751.1|10752|10749.1|8
1652670320000|2022-05-16 03:05:20|10753|10750.2|10751.5|10748.7|10753|10750.2|10750|10747.2|5
1652670330000|2022-05-16 03:05:30|10752|10748|10752.5|10749.7|10752.5|10749.7|10751.9|10748|2
1652670340000|2022-05-16 03:05:40|10752.9|10750.1|10753.5|10750.7|10755|10751.7|10752.9|10750.1|3
1652670350000|2022-05-16 03:05:50|10754.5|10751.7|10751.5|10748.7|10754.5|10751.7|10751.5|10748.7|3
1652670360000|2022-05-16 03:06:00|10752|10748|10750.5|10747.7|10752|10748.7|10750.5|10747.7|4
1652670370000|2022-05-16 03:06:10|10750.9|10748.1|10751.5|10748.7|10752.5|10749.7|10750.9|10747.6|3
1652670380000|2022-05-16 03:06:20|10752|10749.2|10750.9|10748.1|10752|10749.2|10750.9|10748|4
1652670390000|2022-05-16 03:06:30|10751.6|10747.6|10751.5|10748.7|10752.5|10749.7|10751|10747.6|1
1652670400000|2022-05-16 03:06:40|10751.6|10748.8|10750.9|10748.1|10752.6|10749.7|10750.9|10748.1|4
1652670410000|2022-05-16 03:06:50|10751.5|10748.7|10746|10742|10752|10748.7|10745.4|10742|11
1652670420000|2022-05-16 03:07:00|10744.9|10742.1|10746.5|10743.7|10747.6|10744.7|10744.9|10742|3
1652670430000|2022-05-16 03:07:10|10746.6|10743.8|10748.5|10745.7|10748.5|10745.7|10746.6|10743.8|1
1652670440000|2022-05-16 03:07:20|10747.5|10744.7|10746.5|10743.7|10748|10744.7|10746.5|10743.6|2
1652670450000|2022-05-16 03:07:30|10746|10743.2|10746|10743.2|10746|10743.2|10746|10743.2|0
1652670460000|2022-05-16 03:07:40|10745.5|10742.7|10743.5|10740.7|10745.5|10742.7|10743.4|10740.6|7
1652670470000|2022-05-16 03:07:50|10743.4|10740.6|10743.5|10740.7|10745|10741.7|10742|10738.8|14
1652670480000|2022-05-16 03:08:00|10744.6|10740.6|10739.5|10736.7|10744.6|10741.7|10737.5|10734.7|16
1652670490000|2022-05-16 03:08:10|10740.5|10737.7|10738.9|10736.1|10740.6|10737.7|10738.5|10735.7|4
1652670500000|2022-05-16 03:08:20|10738.5|10735.7|10737.5|10734.7|10738.5|10735.7|10736.5|10733.1|9
1652670510000|2022-05-16 03:08:30|10736.5|10733.7|10736.5|10733.7|10738|10735.2|10734.5|10731.7|8
1652670520000|2022-05-16 03:08:40|10738|10735.2|10738|10735.2|10738|10735.2|10738|10735.2|6
1652670530000|2022-05-16 03:08:50|10737.8|10735|10735.5|10732.7|10737.8|10735|10735.5|10732.7|3
1652670540000|2022-05-16 03:09:00|10736.5|10733.7|10736.5|10733.7|10738.1|10735.2|10735.5|10732.1|5
1652670550000|2022-05-16 03:09:10|10735.5|10732.7|10734.5|10731.7|10736|10732.7|10733.5|10730.7|5
1652670560000|2022-05-16 03:09:20|10735.6|10731.6|10735.5|10732.7|10736.5|10733.7|10733.5|10730.7|15
1652670570000|2022-05-16 03:09:30|10734|10731.2|10732.4|10729.6|10735|10731.7|10728.4|10725.5|70
1652670580000|2022-05-16 03:09:40|10732.3|10729.5|10734.3|10731.5|10734.4|10731.6|10730.9|10728.1|14
1652670590000|2022-05-16 03:09:50|10733.4|10730.6|10731.5|10728.7|10733.4|10730.6|10729.9|10727|4
1652670600000|2022-05-16 03:10:00|10732|10728|10732|10729.2|10732.1|10729.2|10730.9|10727.6|1
1652670610000|2022-05-16 03:10:10|10733.1|10730.3|10739.5|10736.7|10740.5|10737.7|10733.1|10730.3|14
1652670620000|2022-05-16 03:10:20|10740.6|10736.6|10739.5|10736.7|10741.9|10738.2|10739.5|10736.6|4
1652670630000|2022-05-16 03:10:30|10739.4|10736.6|10738.5|10735.7|10739.5|10736.7|10738.5|10735.7|2
1652670650000|2022-05-16 03:10:50|10739|10736.2|10739.5|10736.7|10741|10738.2|10739|10736.2|7
1652670660000|2022-05-16 03:11:00|10741|10738.2|10742|10739.2|10742.9|10740.1|10741|10738|8
1652670670000|2022-05-16 03:11:10|10741.6|10737.6|10746|10743.2|10746.6|10743.7|10739.5|10736.6|17
1652670680000|2022-05-16 03:11:20|10746.5|10743.7|10746.5|10743.7|10747.9|10745.1|10745.5|10742.1|15
1652670690000|2022-05-16 03:11:30|10746|10743.2|10743|10740.2|10746.5|10743.7|10743|10740.2|2
1652670700000|2022-05-16 03:11:40|10742.5|10739.7|10742.5|10739.7|10743|10740.2|10741.5|10738.6|6
1652670710000|2022-05-16 03:11:50|10743.6|10739.6|10742.5|10739.7|10743.6|10740.7|10742|10739.2|2
1652670720000|2022-05-16 03:12:00|10742|10739.2|10736.5|10733.7|10742|10739.2|10736|10733.2|6
1652670730000|2022-05-16 03:12:10|10735.1|10732.3|10730.5|10727.7|10735.1|10732.3|10730.5|10727.6|9
1652670740000|2022-05-16 03:12:20|10731.6|10727.6|10727.9|10725.1|10731.6|10728.7|10727.4|10724.6|12
1652670750000|2022-05-16 03:12:30|10726.5|10723.7|10729.5|10726.7|10729.5|10726.7|10726|10722.6|30
1652670760000|2022-05-16 03:12:40|10730.1|10726.1|10732.6|10728.6|10733.1|10729.7|10730|10726.1|5
1652670770000|2022-05-16 03:12:50|10732|10729.2|10733.5|10730.7|10735.6|10732|10732|10729.2|12
1652670780000|2022-05-16 03:13:00|10734|10730|10734.6|10730.6|10736|10732.6|10732.5|10729.6|13
1652670790000|2022-05-16 03:13:10|10735|10731|10733.5|10730.7|10735|10731.7|10732.5|10729.6|0
1652670800000|2022-05-16 03:13:20|10734.5|10731.7|10738.5|10735.7|10739.1|10735.7|10734.5|10731.1|2
1652670810000|2022-05-16 03:13:30|10738|10735.2|10737.5|10734.7|10738.6|10735.2|10737.5|10734.6|1
1652670820000|2022-05-16 03:13:40|10738.1|10734.1|10732.5|10729.7|10738.6|10735.2|10732.5|10729.7|18
1652670830000|2022-05-16 03:13:50|10733|10730.2|10733|10730.2|10733|10730.2|10732|10729.2|3
1652670840000|2022-05-16 03:14:00|10733.6|10729.6|10733|10730.2|10733.6|10730.2|10731.5|10728.6|6
1652670850000|2022-05-16 03:14:10|10731.5|10728.7|10732.6|10728.6|10733|10729.7|10731.5|10727.6|4
1652670860000|2022-05-16 03:14:20|10731.6|10727.6|10730.5|10727.7|10731.6|10727.7|10730.5|10727|1
1652670870000|2022-05-16 03:14:30|10730.3|10727.5|10731.5|10728.7|10732.1|10728.7|10728.5|10725.6|8
1652670880000|2022-05-16 03:14:40|10732|10728|10730.5|10727.7|10732.6|10728.7|10729.5|10726.7|8
1652670890000|2022-05-16 03:14:50|10731.6|10727.6|10733|10730.2|10733.1|10730.2|10731|10727.6|3
1652670900000|2022-05-16 03:15:00|10732.9|10730.1|10725.6|10721.6|10733.1|10730.1|10724.5|10721.6|10
1652670910000|2022-05-16 03:15:10|10724.5|10721.7|10725.9|10723.1|10726.6|10723.1|10721.5|10718.7|15
1652670920000|2022-05-16 03:15:20|10725.5|10722.7|10725.6|10721.6|10725.6|10722.7|10722.5|10719.1|12
1652670930000|2022-05-16 03:15:30|10725.5|10722.7|10725.6|10721.6|10726.5|10723.7|10724.5|10721.6|3
1652670940000|2022-05-16 03:15:40|10726.6|10722.6|10725.5|10722.7|10728|10724.7|10724.5|10721.1|2
1652670950000|2022-05-16 03:15:50|10724.5|10721.7|10725.4|10722.6|10725.5|10722.7|10723.5|10720.7|6
1652670960000|2022-05-16 03:16:00|10725.9|10723.1|10725.4|10722.6|10726.5|10723.2|10725.4|10722.5|2
1652670970000|2022-05-16 03:16:10|10724.9|10722.1|10725|10722.2|10725.5|10722.7|10724.9|10722.1|3
1652670980000|2022-05-16 03:16:20|10725.1|10721.1|10721|10718.2|10725.1|10721.7|10720.4|10717.6|5
1652670990000|2022-05-16 03:16:30|10721.5|10717.5|10714.5|10710.5|10721.5|10718.1|10713|10710.2|48
1652671000000|2022-05-16 03:16:40|10715.4|10712.6|10717.4|10714.6|10720.5|10716.7|10715|10711.5|23
1652671010000|2022-05-16 03:16:50|10715.9|10713.1|10715.1|10711.1|10715.9|10713.1|10712.5|10709.7|15
1652671020000|2022-05-16 03:17:00|10715.5|10711.5|10713.4|10710.6|10717.5|10714.6|10713.4|10709.5|21
1652671030000|2022-05-16 03:17:10|10713|10710.2|10714|10711.2|10715.5|10712.2|10712.5|10709.7|7
1652671040000|2022-05-16 03:17:20|10715.4|10712.6|10714.4|10711.6|10719.6|10715.2|10714.4|10711.5|9
1652671050000|2022-05-16 03:17:30|10714|10711.2|10718.1|10714.1|10718.1|10714.7|10714|10711.2|8
1652671060000|2022-05-16 03:17:40|10717.5|10714.7|10719|10716.2|10721|10718.1|10717.5|10714.1|9
1652671070000|2022-05-16 03:17:50|10718.5|10715.7|10722.4|10719.6|10722.4|10719.6|10718.5|10715.7|10
1652671080000|2022-05-16 03:18:00|10721|10718.2|10728.4|10725.6|10728.4|10725.6|10721|10717.6|19
1652671090000|2022-05-16 03:18:10|10728|10725.2|10729|10726.2|10730.5|10727.6|10728|10724.5|32
1652671100000|2022-05-16 03:18:20|10729.4|10726.6|10730.3|10727.5|10732|10729.1|10729.4|10726.1|11
1652671110000|2022-05-16 03:18:30|10728.9|10726.1|10725.9|10723.1|10729.5|10726.6|10725.9|10723.1|15
1652671120000|2022-05-16 03:18:40|10725.4|10722.6|10724.9|10722.1|10725.9|10723.1|10724.9|10722.1|3
1652671130000|2022-05-16 03:18:50|10725|10722.2|10724.9|10722.1|10726|10722.6|10723.5|10720.7|5
1652671140000|2022-05-16 03:19:00|10724.5|10721.7|10722.3|10719.5|10724.5|10721.7|10718.5|10715.7|23
1652671150000|2022-05-16 03:19:10|10723|10719|10719.9|10717.1|10724|10720.6|10719.9|10717|12
1652671160000|2022-05-16 03:19:20|10720|10717.2|10719.4|10716.6|10721|10717.6|10718.4|10715.1|1
1652671170000|2022-05-16 03:19:30|10719.5|10716.7|10721.4|10718.6|10721.4|10718.6|10717.9|10715.1|8
1652671180000|2022-05-16 03:19:40|10721|10718.2|10720.4|10717.6|10722|10718.6|10719.4|10716.5|5
1652671190000|2022-05-16 03:19:50|10721|10717|10717|10714.2|10721|10717|10716.9|10713.5|13
1652671200000|2022-05-16 03:20:00|10717.4|10714.6|10716.9|10714.1|10718.4|10715.6|10713.4|10710.6|20
1652671210000|2022-05-16 03:20:10|10716.4|10713.6|10714.8|10712|10720|10717|10714.8|10711.4|40
1652671220000|2022-05-16 03:20:20|10714.3|10711.5|10712.3|10709.5|10715.4|10711.5|10712.3|10708.4|15
1652671230000|2022-05-16 03:20:30|10713.9|10711.1|10714.3|10711.5|10715.4|10712.5|10710.4|10707.6|43
1652671240000|2022-05-16 03:20:40|10713.5|10709.5|10714.2|10711.4|10719.7|10716.9|10711.9|10709|17
1652671250000|2022-05-16 03:20:50|10713.3|10710.5|10713.3|10710.5|10715.9|10712.5|10712.8|10710|3
1652671260000|2022-05-16 03:21:00|10712.9|10710.1|10708.3|10705.5|10714.3|10711.5|10708.3|10705.4|30
1652671270000|2022-05-16 03:21:10|10707.8|10705|10714.8|10712|10715.4|10712|10707.3|10704.5|19
1652671280000|2022-05-16 03:21:20|10714.4|10711.6|10715.3|10712.5|10717.8|10715|10714.4|10711.6|10
1652671290000|2022-05-16 03:21:30|10715.8|10713|10701.8|10699|10717|10713.5|10697.4|10694.4|111
1652671300000|2022-05-16 03:21:40|10701.7|10698.9|10696.8|10694|10701.7|10698.9|10696.3|10693.4|34
1652671310000|2022-05-16 03:21:50|10696.3|10693.5|10692.8|10690|10697.9|10695.1|10690.3|10687.5|34
1652671320000|2022-05-16 03:22:00|10692.4|10689.6|10697.3|10694.5|10698|10694.5|10690.3|10687.5|52
1652671330000|2022-05-16 03:22:10|10697.9|10693.9|10701.3|10698.5|10701.3|10698.5|10694.8|10691.5|18
1652671340000|2022-05-16 03:22:20|10701.8|10699|10699|10695|10703.3|10700.5|10698.3|10695|24
1652671350000|2022-05-16 03:22:30|10698.4|10695.6|10700.9|10698.1|10702.9|10699.5|10698.4|10695.6|12
1652671360000|2022-05-16 03:22:40|10701.8|10699|10702.3|10699.5|10705.9|10703.1|10701.3|10697.5|28
1652671370000|2022-05-16 03:22:50|10703.3|10700.5|10701.4|10697.4|10703.4|10700.5|10699.9|10696.5|9
1652671380000|2022-05-16 03:23:00|10700.4|10697.6|10699.9|10697.1|10701|10698|10697.9|10695.1|7
1652671390000|2022-05-16 03:23:10|10700.8|10698|10699.8|10697|10703|10700.2|10699.8|10696.5|14
1652671400000|2022-05-16 03:23:20|10700.3|10697.5|10699.9|10697.1|10701.4|10698.1|10698.3|10695.5|4
1652671410000|2022-05-16 03:23:30|10700.3|10697.5|10703.1|10699.1|10703.1|10700.2|10699.3|10696|14
1652671420000|2022-05-16 03:23:40|10702.4|10699.6|10702.4|10699.6|10703.1|10700.2|10702.4|10699|4
1652671430000|2022-05-16 03:23:50|10701.9|10699.1|10702.4|10699.6|10703.1|10700.2|10700.9|10698.1|7
1652671440000|2022-05-16 03:24:00|10703|10700.2|10708.9|10706.1|10710|10707.2|10702.9|10700.1|16
1652671450000|2022-05-16 03:24:10|10709.3|10706.5|10709.2|10706.4|10710|10707.1|10707.8|10704.4|5
1652671460000|2022-05-16 03:24:20|10708.3|10705.5|10707.9|10705.1|10708.4|10705.6|10706.4|10703.5|6
1652671470000|2022-05-16 03:24:30|10708.4|10705.6|10709.9|10707.1|10711.9|10709.1|10708.4|10705.6|13
1652671480000|2022-05-16 03:24:40|10710.3|10707.5|10714.9|10712.1|10714.9|10712.1|10710.3|10707|8
1652671490000|2022-05-16 03:24:50|10715.5|10711.5|10713.9|10711.1|10715.5|10712.2|10712.9|10710.1|20
1652671500000|2022-05-16 03:25:00|10714.4|10710.4|10708.9|10706.1|10714.4|10711|10708.8|10705|9
1652671510000|2022-05-16 03:25:10|10707.9|10705.1|10703.4|10700.6|10707.9|10705.1|10702.9|10700.1|5
1652671520000|2022-05-16 03:25:20|10704|10700|10703.4|10700.6|10704.5|10701.7|10702.4|10699.6|7
1652671530000|2022-05-16 03:25:30|10703.3|10700.5|10702.5|10699.7|10703.3|10700.5|10701.4|10698.6|2
1652671540000|2022-05-16 03:25:40|10703.9|10701.1|10705.9|10703.1|10706.4|10703.1|10703.4|10700.6|11
1652671550000|2022-05-16 03:25:50|10705.4|10702.6|10702.3|10699.5|10705.4|10702.6|10702.3|10699|5
1652671560000|2022-05-16 03:26:00|10701.3|10698.5|10700.8|10698|10703.4|10700.5|10698.3|10695.5|10
1652671570000|2022-05-16 03:26:10|10700.4|10696.4|10697.3|10694.5|10700.4|10697.5|10697.3|10694.5|3
1652671580000|2022-05-16 03:26:20|10697.4|10693.4|10698.3|10695.5|10699|10695.5|10695.3|10692.4|11
1652671590000|2022-05-16 03:26:30|10698.4|10695.6|10702.3|10699.5|10702.3|10699.5|10698.4|10695.6|6
1652671600000|2022-05-16 03:26:40|10703|10699|10701.4|10698.6|10703|10699.5|10699.9|10696.9|4
1652671610000|2022-05-16 03:26:50|10702.3|10699.5|10706.4|10703.6|10707.3|10704.5|10702.3|10699.5|7
1652671620000|2022-05-16 03:27:00|10707.3|10704.5|10711.5|10707.5|10713|10709|10707.3|10704.5|20
1652671630000|2022-05-16 03:27:10|10712|10708|10710.4|10707.6|10712.6|10709.2|10709.4|10706|2
1652671640000|2022-05-16 03:27:20|10710.5|10706.5|10709.4|10706.6|10710.5|10707.1|10709.3|10706|5
1652671650000|2022-05-16 03:27:30|10710|10706|10711.3|10708.5|10712.3|10709.5|10710|10706|6
1652671660000|2022-05-16 03:27:40|10710.3|10707.5|10712.4|10708.4|10712.4|10709.5|10709.8|10707|7
1652671670000|2022-05-16 03:27:50|10712.3|10709.5|10712.9|10710.1|10713|10710.1|10712.3|10709|2
1652671680000|2022-05-16 03:28:00|10713|10709|10715.9|10713.1|10715.9|10713.1|10711.3|10707.9|13
1652671690000|2022-05-16 03:28:10|10716.4|10713.6|10719.8|10717|10721.3|10718.5|10716.4|10713.6|20
1652671700000|2022-05-16 03:28:20|10719.3|10716.5|10718.8|10716|10719.3|10716.5|10718.3|10715.5|4
1652671710000|2022-05-16 03:28:30|10718.3|10715.5|10721.4|10717.4|10721.4|10718.5|10718.3|10715.5|4
1652671720000|2022-05-16 03:28:40|10720.8|10718|10718.8|10716|10721.3|10718.5|10718.8|10715.9|2
1652671730000|2022-05-16 03:28:50|10717.9|10715.1|10719.9|10717.1|10721.4|10718.6|10717.9|10715.1|9
1652671740000|2022-05-16 03:29:00|10720.4|10717.6|10717.3|10714.5|10720.4|10717.6|10717.3|10714.5|11
1652671750000|2022-05-16 03:29:10|10717.4|10714.6|10716.3|10713.5|10718.8|10716|10716.3|10713.5|1
1652671760000|2022-05-16 03:29:20|10716.4|10713.6|10715.4|10712.6|10716.9|10714.1|10715.3|10711.9|7
1652671770000|2022-05-16 03:29:30|10715.8|10713|10718.8|10716|10719.4|10716|10715.8|10711.9|1
1652671780000|2022-05-16 03:29:40|10718.3|10715.5|10719.3|10716.5|10720.7|10717.9|10718.3|10714.4|8
1652671790000|2022-05-16 03:29:50|10719.8|10715.8|10721.9|10719.1|10722.4|10719.1|10718.8|10715.4|6
1652671800000|2022-05-16 03:30:00|10721.4|10718.6|10722.4|10719.6|10723.5|10720.1|10720.4|10717.6|13
1652671810000|2022-05-16 03:30:10|10722|10719.2|10721.4|10718.6|10722.5|10719.2|10721.4|10718|3
1652671820000|2022-05-16 03:30:20|10721.5|10718.7|10718.4|10715.6|10721.5|10718.7|10718.4|10715.6|6
1652671830000|2022-05-16 03:30:30|10719.3|10716.5|10719.8|10717|10719.9|10717|10718.4|10715.6|5
1652671840000|2022-05-16 03:30:40|10719.3|10716.5|10718.7|10715.9|10719.3|10716.5|10717.9|10715.1|4
1652671850000|2022-05-16 03:30:50|10718.8|10714.8|10717.8|10715|10719.3|10716.5|10716.7|10713.8|2
1652671860000|2022-05-16 03:31:00|10717.7|10714.9|10717.3|10714.5|10717.9|10714.9|10716.8|10713.8|3
1652671870000|2022-05-16 03:31:10|10717.9|10713.9|10717.3|10714.5|10718.4|10715|10716.7|10713.9|4
1652671880000|2022-05-16 03:31:20|10716.8|10714|10717.3|10714.5|10717.9|10715|10716.8|10713.9|5
1652671890000|2022-05-16 03:31:30|10717.9|10713.9|10717.9|10713.9|10717.9|10713.9|10717.9|10713.9|0
1652671900000|2022-05-16 03:31:40|10717.2|10714.4|10717.8|10715|10719.3|10716.5|10716.8|10713.9|2
1652671910000|2022-05-16 03:31:50|10719.3|10716.5|10717.7|10714.9|10719.4|10716.5|10717.2|10714.4|2
1652671920000|2022-05-16 03:32:00|10717.2|10714.4|10717.8|10715|10717.8|10715|10717.2|10714.4|3
1652671930000|2022-05-16 03:32:10|10717.7|10714.9|10717.3|10714.5|10717.7|10714.9|10717.3|10714.5|0
1652671940000|2022-05-16 03:32:20|10717.8|10713.8|10717.3|10714.5|10717.8|10715|10716.3|10713.5|9
1652671950000|2022-05-16 03:32:30|10718.8|10716|10722.3|10719.5|10722.3|10719.5|10718.8|10716|14
1652671960000|2022-05-16 03:32:40|10722.8|10720|10724.8|10722|10724.8|10722|10722.8|10720|11
1652671970000|2022-05-16 03:32:50|10724.7|10721.9|10724.8|10722|10724.8|10722|10724.3|10721.5|2
1652671980000|2022-05-16 03:33:00|10725.3|10722.5|10723.4|10720.6|10727.4|10724|10723.3|10720.5|21
1652671990000|2022-05-16 03:33:10|10723.7|10720.9|10724.3|10721.5|10725.8|10723|10723.3|10719.9|6
1652672000000|2022-05-16 03:33:20|10725.3|10722.5|10726.8|10724|10726.9|10724|10725.3|10722.5|2
1652672010000|2022-05-16 03:33:30|||||||||3
1652672020000|2022-05-16 03:33:40|10727.4|10723.4|10725.3|10722.5|10727.4|10723.5|10725.3|10722.5|3
1652672030000|2022-05-16 03:33:50|10725.7|10722.9|10726.8|10724|10726.8|10724|10725.3|10722.5|4
1652672040000|2022-05-16 03:34:00|10726.3|10723.5|10724.3|10721.5|10726.8|10724|10724.3|10721.5|9
1652672050000|2022-05-16 03:34:10|10722.8|10720|10722.3|10719.5|10722.8|10720|10722.2|10718.8|12
1652672060000|2022-05-16 03:34:20|10722.7|10719.9|10722.7|10719.9|10722.7|10719.9|10722.7|10719.9|0
1652672070000|2022-05-16 03:34:30|10722.8|10720|10722.7|10719.9|10723.5|10720|10722.7|10719.5|0
1652672080000|2022-05-16 03:34:40|10722.8|10720|10723.3|10720.5|10723.3|10720.5|10722.7|10719.9|3
1652672090000|2022-05-16 03:34:50|10723.4|10720.6|10725.3|10722.5|10726.6|10723.8|10723.4|10720.6|8
1652672100000|2022-05-16 03:35:00|10725.1|10722.3|10718.3|10715.5|10725.1|10722.3|10718.3|10715.5|19
1652672110000|2022-05-16 03:35:10|10718.8|10716|10719.7|10716.9|10719.7|10716.9|10718.8|10716|2
1652672120000|2022-05-16 03:35:20|10719.8|10717|10721.3|10718.5|10721.3|10718.5|10719.8|10717|0
1652672130000|2022-05-16 03:35:30|10721.2|10718.4|10722.3|10719.5|10722.3|10719.5|10721.2|10718.4|2
1652672140000|2022-05-16 03:35:40|10722.2|10719.4|10719.3|10716.5|10722.2|10719.4|10718.3|10715.5|1
1652672150000|2022-05-16 03:35:50|10719.8|10717|10718.8|10716|10719.8|10717|10718.3|10715.5|2
1652672160000|2022-05-16 03:36:00|10719.3|10716.5|10721.8|10719|10722.4|10719.5|10719.3|10716.5|3
1652672170000|2022-05-16 03:36:10|10721.7|10718.9|10721.3|10718.5|10721.7|10718.9|10721.3|10718.5|3
1652672180000|2022-05-16 03:36:20|10721.2|10718.4|10720.3|10717.5|10721.3|10718.5|10720.3|10717.5|2
1652672190000|2022-05-16 03:36:30|10720.7|10717.9|10722.8|10720|10722.8|10720|10720.7|10717.9|4
1652672200000|2022-05-16 03:36:40|10723.2|10720.4|10723.8|10721|10724.8|10722|10723.2|10720.4|2
1652672210000|2022-05-16 03:36:50|10724.4|10720.4|10723.3|10720.5|10724.4|10720.5|10723.3|10719.9|0
1652672220000|2022-05-16 03:37:00|10723.8|10721|10726.7|10723.9|10726.8|10724|10723.4|10719.9|3
1652672230000|2022-05-16 03:37:10|10726.3|10723.5|10725.8|10723|10726.3|10723.5|10725.3|10722.5|1
1652672240000|2022-05-16 03:37:20|10726.4|10722.4|10723.9|10719.9|10726.4|10723|10723.3|10719.9|7
1652672250000|2022-05-16 03:37:30|10724.4|10720.4|10720.8|10718|10724.4|10720.9|10720.3|10717.4|7
1652672260000|2022-05-16 03:37:40|10721.3|10718.5|10724.3|10721.5|10725.8|10723|10721.3|10718.5|6
1652672270000|2022-05-16 03:37:50|10724.4|10721.6|10729.3|10726.5|10729.3|10726.5|10724.4|10721.6|10
1652672280000|2022-05-16 03:38:00|10728.2|10725.4|10729.7|10726.9|10729.8|10727|10728.2|10725.4|6
1652672290000|2022-05-16 03:38:10|10728.7|10725.9|10729.3|10726.5|10729.3|10726.5|10728.7|10725.9|2
1652672300000|2022-05-16 03:38:20|10729.8|10725.8|10729.7|10726.9|10730.7|10727.9|10729.3|10725.8|1
1652672310000|2022-05-16 03:38:30|10729.3|10726.5|10730.3|10727.5|10730.3|10727.5|10729.3|10726.5|3
1652672320000|2022-05-16 03:38:40|10728.8|10726|10728.3|10725.5|10729.9|10726.5|10728.3|10725.4|8
1652672330000|2022-05-16 03:38:50|10730.4|10726.4|10729.3|10726.5|10730.8|10727.5|10728.3|10725.4|0
1652672340000|2022-05-16 03:39:00|10728.8|10726|10728.8|10726|10729.3|10726.5|10728.8|10726|1
1652672350000|2022-05-16 03:39:10|10728.3|10725.5|10728.8|10726|10728.9|10726|10728.2|10724.9|3
1652672360000|2022-05-16 03:39:20|||||||||2
1652672370000|2022-05-16 03:39:30|10728.3|10725.5|10728.8|10726|10729.3|10726.5|10728.3|10725.5|2
1652672380000|2022-05-16 03:39:40|10728.7|10725.9|10728.7|10725.9|10728.7|10725.9|10728.7|10725.9|1
1652672390000|2022-05-16 03:39:50|10729.3|10726.5|10729.3|10726.5|10729.3|10726.5|10729.3|10726.5|0
1652672400000|2022-05-16 03:40:00|10729.8|10727|10728.7|10725.9|10730.7|10727.9|10728.7|10725.8|33
1652672410000|2022-05-16 03:40:10|10728.3|10725.5|10727.3|10724.5|10728.3|10725.5|10726.7|10722.9|10
1652672420000|2022-05-16 03:40:20|10728.3|10725.5|10729.3|10726.5|10729.3|10726.5|10728.3|10725.5|2
1652672430000|2022-05-16 03:40:30|10728.3|10725.5|10728.2|10725.4|10728.3|10725.5|10728.2|10725.4|1
1652672440000|2022-05-16 03:40:40|10728.9|10724.9|10728.3|10725.5|10728.9|10725.6|10728.3|10724.9|2
1652672450000|2022-05-16 03:40:50|10728.8|10726|10728.2|10725.4|10728.8|10726|10728.2|10725.4|2
1652672460000|2022-05-16 03:41:00|10727.8|10725|10727.2|10724.4|10728.2|10725.4|10727.2|10724.4|2
1652672480000|2022-05-16 03:41:20|10728.3|10725.5|10728.2|10725.4|10728.3|10725.5|10728.2|10725.4|2
1652672490000|2022-05-16 03:41:30|10728.8|10724.8|10727.2|10724.4|10728.8|10724.9|10726.2|10722.9|1
1652672500000|2022-05-16 03:41:40|10726.7|10723.9|10725.8|10721.8|10726.7|10723.9|10721.7|10718.9|16
1652672510000|2022-05-16 03:41:50|10725.2|10722.4|10723.2|10720.4|10725.8|10722.4|10723.2|10720.4|5
1652672520000|2022-05-16 03:42:00|10724.2|10721.4|10724.2|10721.4|10724.7|10721.9|10724.2|10721.4|2
1652672530000|2022-05-16 03:42:10|10723.8|10721|10719.2|10716.4|10723.8|10721|10718.3|10715.5|23
1652672540000|2022-05-16 03:42:20|10719.1|10716.3|10718.2|10715.4|10719.1|10716.3|10718.2|10715.4|2
1652672550000|2022-05-16 03:42:30|10717.7|10714.9|10716.2|10713.4|10717.7|10714.9|10715.7|10712.9|6
1652672560000|2022-05-16 03:42:40|10715.1|10712.3|10715.2|10712.4|10715.8|10712.9|10714.7|10711.3|10
1652672570000|2022-05-16 03:42:50|10714.7|10711.9|10708.1|10705.3|10715.2|10712.4|10708.1|10705.3|92
1652672580000|2022-05-16 03:43:00|10708.2|10705.4|10707.6|10704.8|10710.7|10707.4|10706.1|10703.3|17
1652672590000|2022-05-16 03:43:10|10707.1|10704.3|10707.1|10704.3|10708.7|10705.3|10707.1|10704.2|4
1652672600000|2022-05-16 03:43:20|10707.6|10704.8|10708.1|10705.3|10708.1|10705.3|10707.6|10704.8|14
1652672610000|2022-05-16 03:43:30|10707.7|10704.9|10706.6|10703.8|10708.2|10705.4|10706.6|10703.8|4
1652672620000|2022-05-16 03:43:40|10706.7|10703.9|10710.1|10707.3|10711.1|10708.3|10706.7|10703.9|6
1652672630000|2022-05-16 03:43:50|10711.2|10707.2|10709.1|10706.3|10711.2|10707.8|10708.7|10705.2|5
1652672640000|2022-05-16 03:44:00|10709.2|10706.4|10709.1|10706.3|10711.1|10708.3|10707.6|10704.8|9
1652672650000|2022-05-16 03:44:10|10709.8|10705.8|10707.6|10704.8|10710|10707.2|10706.1|10703.2|23
1652672660000|2022-05-16 03:44:20|10707.3|10704.5|10708.8|10706|10708.9|10706|10706.7|10703.9|31
1652672670000|2022-05-16 03:44:30|10708.9|10704.9|10712.2|10709.4|10712.2|10709.4|10708.2|10704.9|8
1652672680000|2022-05-16 03:44:40|10712.3|10709.5|10713.2|10710.4|10713.2|10710.4|10712.3|10709.5|0
1652672690000|2022-05-16 03:44:50|10713.3|10710.5|10715.2|10712.4|10715.2|10712.4|10713.3|10710.5|2
1652672700000|2022-05-16 03:45:00|10714.8|10712|10715.2|10712.4|10715.3|10712.4|10711.8|10706.8|14
1652672710000|2022-05-16 03:45:10|10715.1|10712.3|10715.2|10712.4|10715.2|10712.4|10713.2|10710.4|3
1652672720000|2022-05-16 03:45:20|10715.8|10711.8|10713.2|10710.4|10715.8|10711.8|10713.2|10710.4|2
1652672730000|2022-05-16 03:45:30|10713.7|10710.9|10714.2|10711.4|10714.2|10711.4|10713.2|10710.4|1
1652672740000|2022-05-16 03:45:40|10714.3|10711.5|10715.2|10712.4|10715.2|10712.4|10714.3|10711.5|0
1652672750000|2022-05-16 03:45:50|10715.3|10711.3|10716.8|10714|10716.8|10714|10712.2|10709.4|26
1652672760000|2022-05-16 03:46:00|10716.2|10713.4|10716.9|10714.1|10716.9|10714.1|10716.2|10713.4|6
1652672770000|2022-05-16 03:46:10|10718.2|10715.4|10719.2|10716.4|10720.2|10717.4|10718.2|10715.4|11
1652672780000|2022-05-16 03:46:20|10720.2|10717.4|10721.8|10719|10721.9|10719|10720.2|10716.9|11
1652672790000|2022-05-16 03:46:30|10720.7|10717.9|10721.8|10719|10721.9|10719|10720.7|10717.9|4
1652672800000|2022-05-16 03:46:40|10722.2|10719.4|10727.2|10724.4|10727.8|10724.9|10722.2|10719.4|21
1652672810000|2022-05-16 03:46:50|10727.7|10724.9|10727.8|10725|10727.8|10725|10727.2|10724.4|5
1652672820000|2022-05-16 03:47:00|10728.3|10724.3|10728.2|10725.4|10728.3|10725.4|10727.2|10723.9|2
1652672830000|2022-05-16 03:47:10|10727.9|10723.9|10727.7|10724.9|10728.3|10725|10727.2|10723.9|9
1652672840000|2022-05-16 03:47:20|10727.2|10724.4|10727.8|10725|10727.8|10725|10726.2|10723.4|11
1652672850000|2022-05-16 03:47:30|10727.7|10724.9|10729.2|10726.4|10729.2|10726.4|10726.8|10723.9|7
1652672860000|2022-05-16 03:47:40|10728.2|10725.4|10730.2|10727.4|10730.2|10727.4|10727.8|10724.3|4
1652672870000|2022-05-16 03:47:50|10730.3|10726.3|10730.2|10727.4|10730.3|10727.4|10728.2|10725.4|2
1652672880000|2022-05-16 03:48:00|10730.3|10727.5|10729.2|10726.4|10730.3|10727.5|10728.8|10725.3|1
1652672890000|2022-05-16 03:48:10|10729.3|10726.5|10730.7|10727.9|10730.8|10728|10729.2|10726.4|1
1652672900000|2022-05-16 03:48:20|10730.8|10728|10729.2|10726.4|10730.8|10728|10729.2|10726.4|6
1652672910000|2022-05-16 03:48:30|10729.7|10726.9|10730.2|10727.4|10730.2|10727.4|10729.2|10725.9|7
1652672920000|2022-05-16 03:48:40|10729.2|10726.4|10729.2|10726.4|10730.8|10727.4|10727.2|10724.3|5
1652672930000|2022-05-16 03:48:50|10729.1|10726.3|10728.2|10725.4|10731.3|10726.4|10727.2|10723.3|10
1652672940000|2022-05-16 03:49:00|10727.7|10724.9|10728.2|10725.4|10728.8|10725.4|10727.2|10724.4|6
1652672960000|2022-05-16 03:49:20|10729.3|10725.3|10728.2|10725.4|10729.3|10726.4|10728.2|10725.3|2
1652672970000|2022-05-16 03:49:30|10728.8|10724.8|10728.2|10725.4|10728.8|10725.4|10728.2|10724.8|1
1652672980000|2022-05-16 03:49:40|10728.3|10725.5|10728.7|10725.9|10729.7|10726.9|10728.2|10725.3|5
1652672990000|2022-05-16 03:49:50|10728.2|10725.4|10728.2|10725.4|10728.2|10725.4|10727.2|10724.4|2
1652673000000|2022-05-16 03:50:00|10728|10725.2|10733.8|10731|10733.8|10731|10726.3|10723.5|25
1652673010000|2022-05-16 03:50:10|10733.7|10730.9|10732.8|10730|10733.7|10730.9|10732.7|10729.9|1
1652673020000|2022-05-16 03:50:20|10732.7|10729.9|10729.1|10726.3|10733.3|10730.5|10729.1|10725.9|18
1652673030000|2022-05-16 03:50:30|10729.2|10726.4|10728.6|10725.8|10729.7|10726.9|10728.6|10725.8|6
1652673040000|2022-05-16 03:50:40|10728.7|10725.9|10728.7|10725.9|10728.7|10725.9|10728.7|10725.9|4
1652673050000|2022-05-16 03:50:50|10728.6|10725.8|10729.1|10726.3|10729.6|10726.8|10727.6|10724.8|8
1652673060000|2022-05-16 03:51:00|10729.6|10726.8|10730.1|10727.3|10730.7|10727.9|10729.6|10726.2|3
1652673070000|2022-05-16 03:51:10|10731.2|10728.4|10731.1|10728.3|10731.6|10728.8|10731.1|10728.3|5
1652673080000|2022-05-16 03:51:20|10730.6|10727.8|10730.1|10727.3|10730.6|10727.8|10728|10725.2|4
1652673090000|2022-05-16 03:51:30|10731.2|10727.2|10732.2|10729.4|10732.2|10729.4|10730.7|10727.2|3
1652673100000|2022-05-16 03:51:40|10733.2|10730.4|10732.1|10729.3|10733.8|10730.9|10732.1|10728.8|4
1652673110000|2022-05-16 03:51:50|10732.7|10728.7|10733.2|10729.2|10733.8|10730.3|10732.1|10728.7|2
1652673120000|2022-05-16 03:52:00|10734.2|10731.4|10732.7|10729.9|10734.2|10731.4|10732.7|10729.9|13
1652673140000|2022-05-16 03:52:20|10733.2|10730.4|10737.7|10734.9|10738.1|10735.3|10733.2|10730.4|23
1652673150000|2022-05-16 03:52:30|10737.6|10734.8|10741.1|10738.3|10742|10739.2|10736.1|10733.3|32
1652673160000|2022-05-16 03:52:40|10740.6|10737.8|10739.1|10736.3|10740.6|10737.8|10736.1|10733.2|16
1652673170000|2022-05-16 03:52:50|10738.6|10735.8|10737.1|10734.3|10738.6|10735.8|10737.1|10734.3|1
1652673180000|2022-05-16 03:53:00|10738.2|10734.2|10738.6|10735.8|10738.6|10735.8|10736.7|10733.9|5
1652673190000|2022-05-16 03:53:10|10739.1|10736.3|10737.6|10734.8|10739.1|10736.3|10736.6|10733.8|0
1652673200000|2022-05-16 03:53:20|10738.7|10735.9|10738.1|10735.3|10739.1|10736.3|10738.1|10735.3|21
1652673220000|2022-05-16 03:53:40|10738.6|10735.8|10736.6|10733.8|10738.6|10735.8|10736.6|10733.8|1
1652673230000|2022-05-16 03:53:50|10737.1|10734.3|10738.1|10735.3|10739.2|10735.8|10737.1|10734.3|3
1652673240000|2022-05-16 03:54:00|10738.6|10735.8|10738.1|10735.3|10739.6|10736.8|10738.1|10735.3|1
1652673250000|2022-05-16 03:54:10|10738.2|10735.4|10740.6|10737.8|10741.2|10737.8|10738.2|10735.4|4
1652673260000|2022-05-16 03:54:20|10741.3|10737.3|10734.1|10731.3|10741.3|10737.3|10733.2|10730.4|42
1652673270000|2022-05-16 03:54:30|10734.6|10731.8|10734.1|10731.3|10734.6|10731.8|10732.6|10729.8|11
1652673280000|2022-05-16 03:54:40|10734.6|10730.6|10731.2|10728.4|10734.7|10730.7|10731.2|10728.4|7
1652673290000|2022-05-16 03:54:50|10730.1|10727.3|10730.1|10727.3|10730.2|10727.3|10729.1|10725.7|43
1652673300000|2022-05-16 03:55:00|10729.5|10726.7|10729.1|10726.3|10730.1|10727.3|10728.1|10725.3|7
1652673310000|2022-05-16 03:55:10|10729.5|10726.7|10729.1|10726.3|10729.5|10726.7|10729.1|10726.3|1
1652673320000|2022-05-16 03:55:20|10730.6|10727.8|10730.1|10727.3|10730.6|10727.8|10729.1|10726.3|5
1652673330000|2022-05-16 03:55:30|10730|10727.2|10728.1|10725.3|10730.5|10727.7|10728.1|10725.3|5
1652673340000|2022-05-16 03:55:40|10727.5|10724.7|10727|10724.2|10727.5|10724.7|10726.1|10723.3|6
1652673350000|2022-05-16 03:55:50|10727.1|10724.3|10728.1|10725.3|10728.1|10725.3|10727.1|10724.3|2
1652673360000|2022-05-16 03:56:00|10728.6|10725.8|10730.1|10727.3|10730.1|10727.3|10728.6|10725.7|3
1652673370000|2022-05-16 03:56:10|10730.5|10727.7|10728.6|10725.8|10730.5|10727.7|10728.6|10725.7|40
1652673380000|2022-05-16 03:56:20|10729.5|10726.7|10730.5|10727.7|10730.6|10727.8|10729|10726.2|10
1652673390000|2022-05-16 03:56:30|10730.6|10727.8|10728.1|10725.3|10730.6|10727.8|10728.1|10725.3|41
1652673400000|2022-05-16 03:56:40|10728.5|10725.7|10727.5|10724.7|10729.6|10726.3|10727.1|10724.3|2
1652673420000|2022-05-16 03:57:00|10726.6|10723.8|10726.6|10723.8|10727.1|10724.3|10726.1|10723.3|5
1652673430000|2022-05-16 03:57:10|10727.1|10724.3|10727.1|10724.3|10727.1|10724.3|10727.1|10724.3|5
1652673440000|2022-05-16 03:57:20|10727.6|10723.6|10727.1|10724.3|10727.6|10724.8|10726.1|10723.3|8
1652673450000|2022-05-16 03:57:30|10728.1|10725.3|10728.1|10725.3|10728.1|10725.3|10727.6|10724.8|2
1652673460000|2022-05-16 03:57:40|10729.6|10725.6|10729.1|10726.3|10729.6|10726.3|10729.1|10725.6|1
1652673470000|2022-05-16 03:57:50|10729|10726.2|10730.1|10727.3|10730.6|10727.8|10728.1|10724.7|8
1652673480000|2022-05-16 03:58:00|10730.6|10727.8|10730.6|10727.8|10730.6|10727.8|10730.5|10727.7|1
1652673490000|2022-05-16 03:58:10|10730.5|10727.7|10730.1|10727.3|10730.6|10727.8|10730.1|10727.3|1
1652673500000|2022-05-16 03:58:20|10730.6|10727.8|10728.5|10725.7|10730.6|10727.8|10728.1|10725.2|30
1652673510000|2022-05-16 03:58:30|10728.4|10725.6|10727.6|10724.8|10728.4|10725.6|10726.1|10723.3|11
1652673520000|2022-05-16 03:58:40|10728.1|10725.3|10728.1|10725.3|10729.2|10726.3|10728.1|10724.6|5
1652673530000|2022-05-16 03:58:50|10729.6|10725.6|10728.5|10725.7|10729.6|10726.7|10728.5|10725.6|1
1652673540000|2022-05-16 03:59:00|10729.2|10725.2|10729.5|10726.7|10729.5|10726.7|10729.1|10725.2|1
1652673550000|2022-05-16 03:59:10|10729.6|10726.8|10730.1|10727.3|10730.6|10727.8|10729.6|10726.8|2
1652673560000|2022-05-16 03:59:20|||||||||1
1652673580000|2022-05-16 03:59:40|10729.6|10726.8|10728.1|10725.3|10729.9|10727.1|10728.1|10725.3|5
1652673590000|2022-05-16 03:59:50|10729.1|10726.3|10729.1|10726.3|10729.1|10726.3|10729.1|10726.3|1
1652673600000|2022-05-16 04:00:00|10728|10725.2|10726.1|10723.3|10728.6|10725.3|10725.5|10722.6|20
1652673610000|2022-05-16 04:00:10|10726.6|10723.8|10729.1|10726.3|10729.1|10726.3|10726.6|10723.8|4
1652673620000|2022-05-16 04:00:20|10728.6|10725.8|10729.1|10726.3|10729.2|10726.3|10728.1|10725.2|1
1652673640000|2022-05-16 04:00:40|10728.6|10725.8|10729.1|10726.3|10729.7|10726.4|10728.1|10725.3|3
1652673650000|2022-05-16 04:00:50|10729.7|10725.7|10729.1|10726.3|10729.7|10726.3|10729.1|10725.7|1
1652673660000|2022-05-16 04:01:00|10729|10726.2|10729.1|10726.3|10729.1|10726.3|10728.6|10725.8|1
1652673670000|2022-05-16 04:01:10|10729.6|10725.6|10727.5|10724.7|10729.6|10725.8|10727|10724.2|38
1652673680000|2022-05-16 04:01:20|10728|10725.2|10726.5|10723.7|10728.6|10725.2|10725.6|10722.8|4
1652673690000|2022-05-16 04:01:30|10726.1|10723.3|10728.5|10725.7|10728.5|10725.7|10726.1|10722.6|8
1652673700000|2022-05-16 04:01:40|10728|10725.2|10727.1|10724.3|10728|10725.2|10727.1|10724.3|3
1652673710000|2022-05-16 04:01:50|||||||||1
1652673720000|2022-05-16 04:02:00|10728.1|10725.3|10728.1|10725.3|10728.1|10725.3|10728.1|10725.3|0
1652673740000|2022-05-16 04:02:20|10727|10724.2|10727|10724.2|10727|10724.2|10727|10724.2|2
1652673750000|2022-05-16 04:02:30|10726.6|10723.8|10725.5|10722.7|10726.6|10723.8|10725.5|10722.7|8
1652673760000|2022-05-16 04:02:40|10725.4|10722.6|10727.1|10724.3|10727.1|10724.3|10725.4|10722.6|27
1652673770000|2022-05-16 04:02:50|10726.5|10723.7|10727.1|10724.3|10727.6|10724.3|10726.5|10723.6|1
1652673780000|2022-05-16 04:03:00|10727.2|10723.2|10726.5|10723.7|10727.2|10723.7|10726.5|10723.2|1
1652673790000|2022-05-16 04:03:10|10727.2|10723.2|10726.5|10723.7|10727.2|10723.7|10726.5|10723.2|0
1652673810000|2022-05-16 04:03:30|10724.6|10721.8|10725.5|10722.7|10725.5|10722.7|10724.1|10721.3|9
1652673820000|2022-05-16 04:03:40|10726.6|10722.6|10727.1|10724.3|10727.1|10724.3|10726.1|10722.6|10
1652673830000|2022-05-16 04:03:50|10727.5|10724.7|10727.5|10724.7|10727.5|10724.7|10727.5|10724.7|0
1652673840000|2022-05-16 04:04:00|10727.6|10724.8|10729.1|10726.3|10729.7|10726.3|10727.6|10724.8|2
1652673850000|2022-05-16 04:04:10|10730.2|10726.2|10729.5|10726.7|10730.2|10726.8|10729|10726.2|5
1652673860000|2022-05-16 04:04:20|10730.2|10726.2|10730.5|10727.7|10730.5|10727.7|10730.2|10726.2|2
1652673880000|2022-05-16 04:04:40|10730.1|10727.3|10730.1|10727.3|10730.1|10727.3|10730.1|10727.3|0
1652673890000|2022-05-16 04:04:50|10730|10727.2|10730.1|10727.3|10730.1|10727.3|10729.6|10726.8|14
1652673900000|2022-05-16 04:05:00|10730.5|10727.7|10730.5|10727.7|10730.5|10727.7|10730.1|10727.3|2
1652673910000|2022-05-16 04:05:10|10730.8|10728|10738.6|10734.6|10738.6|10735.3|10730.8|10728|49
1652673920000|2022-05-16 04:05:20|10738|10735.2|10738.1|10735.3|10740.4|10737.6|10737.1|10734.3|41
1652673930000|2022-05-16 04:05:30|10738.6|10735.8|10738.6|10735.8|10739.2|10735.8|10737|10734.2|6
1652673940000|2022-05-16 04:05:40|10738.5|10735.7|10738|10735.2|10738.6|10735.7|10738|10734.6|3
1652673950000|2022-05-16 04:05:50|10737.5|10734.7|10737.6|10734.8|10738.1|10734.8|10737.5|10734.1|1
1652673960000|2022-05-16 04:06:00|10737.5|10734.7|10737.6|10734.8|10737.6|10734.8|10737.5|10734.7|2
1652673970000|2022-05-16 04:06:10|10738.1|10734.1|10737|10734.2|10738.1|10734.2|10737|10734.1|3
1652673980000|2022-05-16 04:06:20|10737.1|10734.3|10737|10734.2|10737.5|10734.7|10737|10734.2|2
1652673990000|2022-05-16 04:06:30|10737.7|10733.7|10738|10735.2|10738|10735.2|10737.6|10733.7|2
1652674000000|2022-05-16 04:06:40|10738.5|10735.7|10741|10738.2|10741.5|10738.7|10738.5|10735.7|13
1652674010000|2022-05-16 04:06:50|10741.1|10737.1|10740|10737.2|10741.1|10737.2|10737.6|10734.8|7
1652674020000|2022-05-16 04:07:00|10739.5|10736.7|10739|10736.2|10740.9|10738.1|10738|10734.7|52
1652674030000|2022-05-16 04:07:10|10740|10737.2|10738.5|10735.7|10741.1|10738.2|10738.5|10735.7|3
1652674040000|2022-05-16 04:07:20|10738|10735.2|10736|10733.2|10738.6|10735.2|10736|10733.2|4
1652674050000|2022-05-16 04:07:30|10734.6|10731.8|10735.5|10732.7|10735.5|10732.7|10734.5|10731.7|4
1652674060000|2022-05-16 04:07:40|10736|10733.2|10737|10734.2|10738|10735.2|10736|10733.2|3
1652674070000|2022-05-16 04:07:50|||||||||3
1652674080000|2022-05-16 04:08:00|10737.1|10734.3|10737.5|10734.7|10738|10735.2|10737.1|10734.3|1
1652674090000|2022-05-16 04:08:10|10736|10733.2|10735.1|10732.3|10736|10733.2|10735|10732.2|1
1652674100000|2022-05-16 04:08:20|10735|10732.2|10735.6|10732.8|10735.6|10732.8|10734.5|10731.7|4
1652674110000|2022-05-16 04:08:30|10736|10733.2|10736|10733.2|10736.6|10733.2|10735.6|10732.6|1
1652674130000|2022-05-16 04:08:50|10736.1|10732.1|10736|10733.2|10736.1|10733.2|10736|10732.1|0
1652674140000|2022-05-16 04:09:00|||||||||2
1652674150000|2022-05-16 04:09:10|10735.5|10732.7|10733|10730.2|10735.5|10732.7|10733|10730.2|9
1652674160000|2022-05-16 04:09:20|10732.6|10729.8|10733.5|10730.7|10733.5|10730.7|10731.5|10728.7|3
1652674170000|2022-05-16 04:09:30|10733.1|10730.3|10733|10730.2|10733.5|10730.7|10732.5|10729.7|6
1652674180000|2022-05-16 04:09:40|10731.1|10728.3|10730.1|10727.3|10731.7|10728.3|10730.1|10727.3|5
1652674190000|2022-05-16 04:09:50|10730.6|10727.8|10731.6|10728.8|10731.6|10728.8|10730.6|10727.8|5
1652674200000|2022-05-16 04:10:00|10731.5|10728.7|10731.1|10728.3|10732.6|10729.8|10731.1|10728.3|3
1652674220000|2022-05-16 04:10:20|10731.2|10728.4|10730.6|10727.8|10731.7|10728.9|10730.6|10727.8|1
1652674230000|2022-05-16 04:10:30|10731.2|10727.2|10731.1|10728.3|10731.2|10728.3|10730.6|10727.2|1
1652674240000|2022-05-16 04:10:40|10731|10728.2|10729.6|10726.8|10731|10728.2|10729.6|10726.8|1
1652674250000|2022-05-16 04:10:50|10727.3|10724.5|10726.6|10723.8|10727.3|10724.5|10726.6|10723.8|16
1652674260000|2022-05-16 04:11:00|10725.2|10722.4|10726.1|10723.3|10726.1|10723.3|10725.2|10722.4|3
1652674270000|2022-05-16 04:11:10|10725.6|10722.8|10726.1|10723.3|10726.1|10723.3|10725.6|10722.8|1
1652674280000|2022-05-16 04:11:20|||||||||1
1652674290000|2022-05-16 04:11:30|10726.6|10723.8|10728.1|10725.3|10728.6|10725.8|10726.6|10723.8|1
1652674300000|2022-05-16 04:11:40|10728.6|10725.8|10728.6|10725.8|10728.6|10725.8|10728.6|10725.8|0
1652674320000|2022-05-16 04:12:00|10728.7|10725.9|10728.1|10725.3|10730.1|10727.3|10728.1|10725.3|5
1652674340000|2022-05-16 04:12:20|10729.1|10726.3|10727.1|10724.3|10729.1|10726.3|10725.8|10723|5
1652674360000|2022-05-16 04:12:40|10727|10724.2|10726.1|10723.3|10727|10724.2|10726.1|10723.3|1
1652674370000|2022-05-16 04:12:50|10726.6|10723.8|10727.1|10724.3|10727.1|10724.3|10726.1|10723.3|0
1652674380000|2022-05-16 04:13:00|10727|10724.2|10726.6|10723.8|10727|10724.2|10726.6|10723.8|0
1652674400000|2022-05-16 04:13:20|10727.2|10723.2|10727.1|10724.3|10728.2|10725.3|10727.1|10723.2|2
1652674410000|2022-05-16 04:13:30|10727.7|10723.7|10726.6|10723.8|10727.7|10723.8|10726.6|10723.2|0
1652674430000|2022-05-16 04:13:50|10726.7|10723.9|10727.6|10724.8|10728.1|10725.3|10726.7|10723.9|3
1652674440000|2022-05-16 04:14:00|10727.1|10724.3|10728.6|10725.8|10728.6|10725.8|10727.1|10724.3|8
1652674450000|2022-05-16 04:14:10|10729|10726.2|10729.1|10726.3|10730|10727.2|10729|10726.2|7
1652674460000|2022-05-16 04:14:20|10728.6|10725.8|10728.6|10725.8|10728.6|10725.8|10728.6|10725.8|0
1652674470000|2022-05-16 04:14:30|10729.2|10725.2|10729.1|10726.3|10729.2|10726.3|10729.1|10725.2|3
1652674490000|2022-05-16 04:14:50|10729.6|10726.8|10729.6|10726.8|10729.6|10726.8|10729.6|10726.8|0
1652674500000|2022-05-16 04:15:00|10728.6|10725.8|10726.1|10723.3|10728.7|10725.8|10725.6|10722.8|6
1652674560000|2022-05-16 04:16:00|10725.6|10722.8|10724.6|10721.8|10726.7|10723.3|10724.6|10721.8|2
1652674570000|2022-05-16 04:16:10|10725.1|10722.3|10725.1|10722.3|10725.1|10722.3|10725.1|10722.3|1
1652674590000|2022-05-16 04:16:30|10725|10722.2|10723|10720.2|10725|10722.2|10720.5|10717.6|13
1652674600000|2022-05-16 04:16:40|10722|10719.2|10722.5|10719.7|10723|10720.2|10722|10719.2|7
1652674610000|2022-05-16 04:16:50|10722|10719.2|10723|10720.2|10723|10720.2|10722|10719.2|4
1652674620000|2022-05-16 04:17:00|10724|10721.2|10723|10720.2|10724|10721.2|10723|10720.2|0
1652674640000|2022-05-16 04:17:20|10722.5|10719.7|10723|10720.2|10723|10720.2|10722.5|10719.7|1
1652674650000|2022-05-16 04:17:30|10724.1|10720.1|10721|10718.2|10725.1|10722.2|10721|10718.2|8
1652674660000|2022-05-16 04:17:40|10720.5|10717.7|10719.5|10716.7|10720.5|10717.7|10719.5|10716.7|4
1652674670000|2022-05-16 04:17:50|10720|10717.2|10718.1|10715.3|10720.2|10717.2|10717.6|10714.8|12
1652674680000|2022-05-16 04:18:00|10717.2|10714.4|10718.1|10715.3|10718.1|10715.3|10717|10714.2|2
1652674690000|2022-05-16 04:18:10|10717.1|10714.3|10718.2|10714.2|10719.6|10716.3|10717|10714.2|9
1652674700000|2022-05-16 04:18:20|10717.5|10714.7|10716.1|10713.3|10717.6|10714.7|10716.1|10713.2|4
1652674710000|2022-05-16 04:18:30|10716.6|10712.6|10714.1|10711.3|10716.6|10713.3|10714.1|10711.3|6
1652674720000|2022-05-16 04:18:40|10715.1|10712.3|10716.6|10713.8|10717.1|10714.3|10714.1|10711.3|5
1652674730000|2022-05-16 04:18:50|10716.1|10713.3|10716.1|10713.3|10717.2|10714.3|10716.1|10712.7|7
1652674740000|2022-05-16 04:19:00|10716.2|10712.2|10716.6|10712.6|10716.6|10713.3|10716.1|10712.2|2
1652674750000|2022-05-16 04:19:10|10716.7|10712.7|10717.7|10713.7|10719.1|10716.3|10716.7|10712.7|8
1652674760000|2022-05-16 04:19:20|10717.1|10714.3|10716.5|10713.7|10717.6|10714.3|10716.5|10713.6|0
1652674770000|2022-05-16 04:19:30|10716.1|10713.3|10717.2|10713.2|10717.2|10714.3|10716.1|10712.7|2
1652674780000|2022-05-16 04:19:40|10717.1|10714.3|10717.1|10714.3|10717.6|10714.8|10717.1|10714.3|0
1652674800000|2022-05-16 04:20:00|10717.7|10713.7|10717.2|10714.4|10717.7|10714.4|10717.1|10713.7|1
1652674810000|2022-05-16 04:20:10|10717.7|10713.7|10719.1|10716.3|10722.1|10719.3|10717.2|10713.7|24
1652674820000|2022-05-16 04:20:20|10721.1|10718.3|10722.1|10719.3|10724.1|10721.3|10721.1|10718.3|18
1652674830000|2022-05-16 04:20:30|10722.2|10719.4|10724.6|10721.8|10725.1|10722.3|10722.1|10718.7|10
1652674840000|2022-05-16 04:20:40|10725.1|10722.3|10724.1|10721.3|10726.2|10722.4|10724.1|10721.3|6
1652674850000|2022-05-16 04:20:50|10724.2|10721.4|10722.1|10719.3|10725.1|10722.3|10722.1|10719.3|6
1652674860000|2022-05-16 04:21:00|10722.6|10719.8|10720.5|10717.7|10722.6|10719.8|10720.1|10717.3|6
1652674870000|2022-05-16 04:21:10|10720.6|10717.8|10720.5|10717.7|10722|10719.2|10720.5|10717.2|5
1652674880000|2022-05-16 04:21:20|10720|10717.2|10719.6|10716.8|10720|10717.2|10719.1|10716.3|7
1652674890000|2022-05-16 04:21:30|10720.1|10717.3|10720.1|10717.3|10720.6|10717.8|10720.1|10717.3|1
1652674900000|2022-05-16 04:21:40|10720.2|10717.4|10724.1|10721.3|10724.1|10721.3|10720.2|10717.4|5
1652674910000|2022-05-16 04:21:50|10724.7|10720.7|10725.1|10722.3|10725.1|10722.3|10724.7|10720.7|1
1652674920000|2022-05-16 04:22:00|10725.6|10722.8|10723.6|10720.8|10725.6|10722.8|10723.6|10720.8|5
1652674930000|2022-05-16 04:22:10|10723.1|10720.3|10722.5|10719.7|10723.1|10720.3|10722.5|10719.7|4
1652674940000|2022-05-16 04:22:20|10722.1|10719.3|10724.1|10721.3|10724.1|10721.3|10722.1|10719.3|2
1652674950000|2022-05-16 04:22:30|10724.7|10720.7|10723.6|10720.8|10725.1|10722.3|10723.6|10720.7|0
1652674960000|2022-05-16 04:22:40|10725|10722.2|10726.7|10723.9|10727.1|10724.3|10725|10722.2|9
1652674970000|2022-05-16 04:22:50|10727.2|10724.4|10727.8|10723.8|10727.8|10724.5|10726.2|10722.8|2
1652674980000|2022-05-16 04:23:00|10727.2|10724.4|10727.8|10723.8|10727.8|10724.9|10727.2|10723.8|9
1652674990000|2022-05-16 04:23:10|10727.2|10724.4|10727.2|10724.4|10728.3|10725.4|10727.2|10723.8|0
1652675000000|2022-05-16 04:23:20|10727.7|10723.7|10723.2|10720.4|10727.7|10724.2|10723.2|10720.4|10
1652675010000|2022-05-16 04:23:30|10723.8|10719.8|10723.2|10720.4|10723.8|10720.4|10722.7|10719.8|1
1652675020000|2022-05-16 04:23:40|10722.7|10719.9|10722.8|10718.8|10722.8|10719.9|10722.1|10718.8|9
1652675030000|2022-05-16 04:23:50|10722.2|10719.4|10720.2|10717.4|10722.2|10719.4|10720.2|10717.3|4
1652675040000|2022-05-16 04:24:00|10720|10717.2|10721.2|10718.4|10721.2|10718.4|10719.6|10716.8|10
1652675060000|2022-05-16 04:24:20|10721.3|10717.3|10720.2|10717.4|10721.3|10717.8|10720.2|10717.3|0
1652675070000|2022-05-16 04:24:30|10720.8|10716.8|10721.3|10717.3|10721.3|10717.3|10720.8|10716.8|0
1652675090000|2022-05-16 04:24:50|10720.7|10717.9|10720.2|10717.4|10721.2|10718.4|10720.2|10717.4|4
1652675100000|2022-05-16 04:25:00|10720.7|10716.7|10722.1|10719.3|10722.1|10719.3|10719.6|10716.3|9
1652675110000|2022-05-16 04:25:10|10721.6|10718.8|10723.2|10719.2|10723.7|10720.3|10720.1|10716.7|1
1652675120000|2022-05-16 04:25:20|10722.1|10719.3|10721.2|10717.2|10722.2|10719.3|10720.6|10717.2|2
1652675130000|2022-05-16 04:25:30|10720.6|10717.8|10717.1|10714.3|10721.2|10718.3|10717.1|10714.3|0
1652675140000|2022-05-16 04:25:40|10718|10715.2|10717.1|10714.3|10719.8|10716.4|10717.1|10714.2|8
1652675150000|2022-05-16 04:25:50|10716.7|10713.9|10717.2|10713.2|10717.2|10714.3|10716.1|10712.8|3
1652675160000|2022-05-16 04:26:00|10716.7|10713.9|10720.1|10717.3|10720.8|10717.3|10716.7|10713.9|5
1652675170000|2022-05-16 04:26:10|10721.2|10717.2|10721.2|10717.2|10721.2|10717.9|10720.7|10717.2|2
1652675180000|2022-05-16 04:26:20|10720.3|10716.3|10718.7|10715.9|10720.3|10716.3|10718.1|10714.2|4
1652675190000|2022-05-16 04:26:30|10718.6|10715.8|10717.1|10714.3|10718.6|10715.8|10716.1|10713.3|9
1652675200000|2022-05-16 04:26:40|10717.6|10714.8|10718.7|10714.7|10718.7|10715.3|10717.2|10713.8|1
1652675210000|2022-05-16 04:26:50|10717.7|10713.7|10717.2|10713.2|10717.7|10713.8|10716.6|10713.2|8
1652675220000|2022-05-16 04:27:00|10716.6|10713.8|10717.2|10713.2|10717.2|10713.8|10716.6|10713.2|0
1652675230000|2022-05-16 04:27:10|10716.6|10713.8|10716.6|10713.8|10716.6|10713.8|10716.6|10713.8|0
1652675250000|2022-05-16 04:27:30|10718.6|10714.6|10719.1|10716.3|10719.1|10716.3|10718.6|10714.6|11
1652675270000|2022-05-16 04:27:50|10718.1|10715.3|10717.1|10714.3|10718.1|10715.3|10717.1|10714.3|10
1652675280000|2022-05-16 04:28:00|10717.2|10714.4|10719.7|10716.9|10720.7|10717.3|10717.1|10714.3|1
1652675290000|2022-05-16 04:28:10|10720.1|10717.3|10719.1|10716.3|10720.1|10717.3|10718.1|10715.3|5
1652675300000|2022-05-16 04:28:20|10719.7|10716.9|10718.1|10715.3|10719.7|10716.9|10718.1|10715.3|2
1652675310000|2022-05-16 04:28:30|10718|10715.2|10716.1|10713.3|10718|10715.2|10716.1|10713.3|0
1652675340000|2022-05-16 04:29:00|10716.6|10713.8|10716.1|10713.3|10716.6|10713.8|10716.1|10713.3|0
1652675350000|2022-05-16 04:29:10|10716.2|10713.4|10717.1|10714.3|10718.7|10715.3|10715.7|10712.9|9
1652675360000|2022-05-16 04:29:20|10716.6|10713.8|10715.6|10712.8|10716.6|10713.8|10715.6|10712.8|6
1652675370000|2022-05-16 04:29:30|10716.1|10713.3|10717.1|10714.3|10717.7|10714.9|10716.1|10713.3|5
1652675390000|2022-05-16 04:29:50|10716.6|10713.8|10715.1|10712.3|10716.6|10713.8|10714.1|10711.3|10
1652675400000|2022-05-16 04:30:00|10714.7|10711.9|10715.1|10712.3|10715.6|10712.8|10714.1|10710.8|2
1652675410000|2022-05-16 04:30:10|10714.2|10711.4|10713.7|10710.9|10714.2|10711.4|10713.7|10710.9|3
1652675420000|2022-05-16 04:30:20|10715.7|10712.9|10715.6|10712.8|10716.2|10712.9|10715.1|10711.8|4
1652675430000|2022-05-16 04:30:30|10715.2|10711.2|10715.1|10712.3|10715.6|10712.8|10714.1|10711.2|2
1652675440000|2022-05-16 04:30:40|10715.6|10712.8|10714.1|10711.3|10715.7|10712.8|10714.1|10711.3|3
1652675460000|2022-05-16 04:31:00|10715.1|10712.3|10715.1|10712.3|10715.7|10712.3|10714.1|10710.8|4
1652675480000|2022-05-16 04:31:20|10715.7|10711.7|10714.1|10711.3|10715.7|10712.2|10714.1|10711.3|2
1652675490000|2022-05-16 04:31:30|10714|10711.2|10710.6|10707.8|10714|10711.2|10707|10703.7|68
1652675500000|2022-05-16 04:31:40|10711.1|10708.3|10711.1|10708.3|10711.2|10708.4|10710.1|10707.2|2
1652675510000|2022-05-16 04:31:50|10711.6|10708.8|10709.1|10706.3|10711.6|10708.8|10709.1|10706.3|6
1652675520000|2022-05-16 04:32:00|10709.2|10706.4|10709.2|10705.2|10710.2|10706.4|10708.1|10704.8|5
1652675530000|2022-05-16 04:32:10|10708.7|10705.9|10704.1|10701.3|10709.8|10706.3|10703.1|10699.8|23
1652675540000|2022-05-16 04:32:20|10703.2|10700.4|10703.1|10700.3|10704.2|10701.3|10702.7|10699.9|5
1652675550000|2022-05-16 04:32:30|10703.2|10700.4|10704.6|10701.8|10704.6|10701.8|10702.6|10699.8|5
1652675560000|2022-05-16 04:32:40|10704.2|10700.2|10705.1|10702.3|10705.1|10702.3|10703.1|10700.2|6
1652675570000|2022-05-16 04:32:50|10705.8|10701.8|10706.1|10703.3|10707.7|10704.3|10705.1|10701.8|13
1652675580000|2022-05-16 04:33:00|10706.4|10703.6|10709.1|10706.3|10709.1|10706.3|10706.4|10703.6|4
1652675590000|2022-05-16 04:33:10|10709.2|10706.4|10709.1|10706.3|10709.2|10706.4|10708.1|10704.8|1
1652675600000|2022-05-16 04:33:20|10707.1|10704.3|10706.6|10703.8|10707.1|10704.3|10706.6|10703.8|3
1652675610000|2022-05-16 04:33:30|10707.1|10704.3|10702.7|10699.9|10707.1|10704.3|10702.1|10699.3|11
1652675620000|2022-05-16 04:33:40|10703.1|10700.3|10700.1|10697.3|10703.2|10700.4|10699.7|10696.9|7
1652675630000|2022-05-16 04:33:50|10700.6|10697.8|10701.1|10698.3|10702.1|10699.3|10700.1|10697.2|7
1652675640000|2022-05-16 04:34:00|10701|10698.2|10694.6|10691.8|10701|10698.2|10694.5|10691.7|19
1652675650000|2022-05-16 04:34:10|10695.1|10691.1|10693.5|10690.7|10696.1|10692.8|10693|10690.2|52
1652675660000|2022-05-16 04:34:20|10693.9|10691.1|10696|10693.2|10696|10693.2|10693.5|10690.7|15
1652675670000|2022-05-16 04:34:30|10696.5|10693.7|10697|10694.2|10697.6|10694.2|10695.6|10692.1|6
1652675680000|2022-05-16 04:34:40|10697.5|10694.7|10697.5|10694.7|10697.6|10694.8|10697|10694.2|5
1652675690000|2022-05-16 04:34:50|10696.8|10694|10696.1|10693.3|10696.8|10694|10695|10691.7|15
1652675700000|2022-05-16 04:35:00|10696.6|10693.8|10698|10695.2|10698.5|10695.7|10694.5|10691.1|13
1652675710000|2022-05-16 04:35:10|10698.7|10694.7|10698.5|10695.7|10699.6|10695.8|10698|10694.7|0
1652675720000|2022-05-16 04:35:20|10698|10695.2|10698.6|10695.8|10699.7|10696.2|10698|10695.1|1
1652675730000|2022-05-16 04:35:30|10699.1|10695.1|10701.1|10698.3|10701.8|10698.8|10698|10695.1|8
1652675740000|2022-05-16 04:35:40|10701.8|10697.8|10701.1|10698.3|10701.8|10698.9|10697.6|10694.8|10
1652675750000|2022-05-16 04:35:50|10701.2|10698.4|10702.2|10699.4|10702.2|10699.4|10701.1|10697.2|6
1652675760000|2022-05-16 04:36:00|10702.6|10699.8|10700.1|10697.3|10703.2|10699.9|10699.6|10696.8|6
1652675770000|2022-05-16 04:36:10|10700.6|10697.8|10700.6|10697.8|10700.6|10697.8|10700.1|10697.3|1
1652675780000|2022-05-16 04:36:20|10701.1|10698.3|10702.1|10699.3|10703.2|10699.8|10701.1|10698.3|8
1652675790000|2022-05-16 04:36:30|10702.2|10699.4|10702.1|10699.3|10703.2|10699.8|10702.1|10699.2|2
1652675800000|2022-05-16 04:36:40|10701.1|10698.3|10697.1|10694.3|10702.1|10699.3|10696.6|10693.8|14
1652675810000|2022-05-16 04:36:50|10696.2|10693.4|10689|10686.2|10696.2|10693.4|10688.1|10685.3|72
1652675820000|2022-05-16 04:37:00|10688|10685.2|10687.9|10685.1|10689.5|10686.7|10686.5|10683.7|24
1652675830000|2022-05-16 04:37:10|10687|10684.2|10689|10686.2|10689.5|10686.7|10687|10684.2|8
1652675840000|2022-05-16 04:37:20|10689.6|10685.6|10688.6|10685.8|10689.6|10686.2|10688.6|10685.1|1
1652675850000|2022-05-16 04:37:30|10689|10686.2|10692|10689.2|10692|10689.2|10689|10686.2|14
1652675860000|2022-05-16 04:37:40|10690.5|10687.7|10688|10685.2|10692.5|10689.7|10687.6|10684.7|19
1652675870000|2022-05-16 04:37:50|10688.1|10685.3|10688|10685.2|10688.7|10685.8|10687.6|10684.6|9
1652675880000|2022-05-16 04:38:00|10687.5|10684.7|10688|10685.2|10688|10685.2|10687.5|10684.7|2
1652675890000|2022-05-16 04:38:10|10688.6|10684.6|10689.2|10685.2|10689.2|10685.7|10688.1|10684.6|4
1652675900000|2022-05-16 04:38:20|10689.3|10685.3|10688.1|10685.3|10690.2|10686.2|10687.5|10684.1|2
1652675910000|2022-05-16 04:38:30|10688.6|10684.6|10689.2|10685.2|10689.2|10685.8|10687.5|10684.2|3
1652675920000|2022-05-16 04:38:40|10689.1|10686.3|10689.1|10686.3|10689.7|10686.8|10689.1|10685.7|1
1652675940000|2022-05-16 04:39:00|10688.6|10684.6|10689.2|10685.2|10691.1|10685.7|10688.5|10683.1|7
1652675950000|2022-05-16 04:39:10|10689.1|10686.3|10691.1|10688.3|10691.1|10688.3|10689.1|10686.3|8
1652675960000|2022-05-16 04:39:20|10690.6|10687.8|10691.2|10687.2|10691.2|10687.8|10690.1|10686.7|5
1652675970000|2022-05-16 04:39:30|10690.6|10687.8|10690.7|10686.7|10691.2|10687.8|10690.6|10686.7|0
1652675980000|2022-05-16 04:39:40|10690.2|10687.4|10690.6|10687.8|10691.1|10688.3|10690.2|10687.4|4
1652675990000|2022-05-16 04:39:50|10690.7|10687.9|10690.1|10687.3|10691.1|10688.3|10690.1|10686.7|3
1652676000000|2022-05-16 04:40:00|10691.4|10688.6|10688.6|10685.8|10691.6|10688.8|10687.1|10684.3|34
1652676010000|2022-05-16 04:40:10|10689.1|10686.3|10684.9|10682.1|10689.1|10686.3|10684.9|10682.1|16
1652676020000|2022-05-16 04:40:20|10684.5|10681.7|10684.4|10681.6|10685|10682.2|10684.4|10681.6|7
1652676030000|2022-05-16 04:40:30|10686|10683.2|10684.4|10681.6|10686|10683.2|10684.4|10681.2|19
1652676040000|2022-05-16 04:40:40|10684.5|10681.7|10666|10663.2|10684.5|10681.7|10659|10656.2|443
1652676050000|2022-05-16 04:40:50|10667|10664.2|10666|10663.2|10667|10664.2|10662.4|10659.5|30
1652676060000|2022-05-16 04:41:00|10666.6|10662.6|10663.4|10660.6|10670.5|10667.7|10663.4|10660.6|68
1652676070000|2022-05-16 04:41:10|10663|10660.2|10662|10659.2|10665.5|10662.6|10662|10659.2|10
1652676080000|2022-05-16 04:41:20|10662.5|10658.5|10663|10660.2|10665|10662.2|10662|10658.5|11
1652676090000|2022-05-16 04:41:30|10662.5|10659.7|10663.6|10660.8|10663.6|10660.8|10660.4|10657.5|19
1652676100000|2022-05-16 04:41:40|10664.5|10661.7|10665.5|10662.7|10666|10663.2|10662.5|10658.6|41
1652676110000|2022-05-16 04:41:50|10665.4|10662.6|10665.5|10662.7|10668.5|10665.7|10662|10659.2|27
1652676120000|2022-05-16 04:42:00|10665.9|10663.1|10662.5|10659.7|10666|10663.2|10660.9|10657.1|14
1652676130000|2022-05-16 04:42:10|10663.1|10659.1|10660|10657.2|10664|10661.2|10660|10657.1|5
1652676140000|2022-05-16 04:42:20|10660.5|10657.7|10662|10659.2|10662.6|10659.7|10660.5|10657.7|6
1652676150000|2022-05-16 04:42:30|10662.6|10658.6|10662.5|10659.7|10664.1|10660.7|10662|10658.6|3
1652676160000|2022-05-16 04:42:40|10661.5|10658.7|10659.5|10656.7|10662.6|10659.2|10659.5|10656.7|16
1652676170000|2022-05-16 04:42:50|10659.3|10656.5|10659|10656.2|10659.6|10656.5|10656|10653.2|13
1652676180000|2022-05-16 04:43:00|10658.4|10655.6|10658|10655.2|10659.1|10656.2|10658|10654.6|7
1652676190000|2022-05-16 04:43:10|10659.5|10656.7|10661|10658.2|10662.1|10659.2|10658.5|10655.1|4
1652676200000|2022-05-16 04:43:20|10660.9|10658.1|10660|10657.2|10661.5|10658.2|10660|10657.2|5
1652676210000|2022-05-16 04:43:30|10660.5|10657.7|10660|10657.2|10662.6|10659.2|10660|10656.6|9
1652676220000|2022-05-16 04:43:40|10659.9|10657.1|10659|10656.2|10660.1|10657.1|10659|10656.1|5
1652676230000|2022-05-16 04:43:50|10658.9|10656.1|10660|10657.2|10661.6|10658.2|10658|10655.2|9
1652676240000|2022-05-16 04:44:00|10660.1|10657.3|10658|10655.2|10661.5|10657.7|10656|10653.1|8
1652676250000|2022-05-16 04:44:10|10657.5|10654.7|10659|10656.2|10659.5|10656.7|10656.4|10653.6|7
1652676260000|2022-05-16 04:44:20|10659.5|10656.7|10660|10657.2|10660|10657.2|10659.1|10656.3|3
1652676270000|2022-05-16 04:44:30|10661|10658.2|10660|10657.2|10662.1|10658.7|10659|10656.2|14
1652676280000|2022-05-16 04:44:40|10659.5|10656.7|10661.5|10658.7|10661.5|10658.7|10659.5|10656.7|6
1652676290000|2022-05-16 04:44:50|10661.4|10658.6|10661|10658.2|10662.1|10658.7|10660.5|10657.6|5
1652676300000|2022-05-16 04:45:00|10661.1|10658.3|10664.9|10662.1|10665.5|10662.7|10661.1|10658.3|21
1652676310000|2022-05-16 04:45:10|10664.4|10661.6|10664|10661.2|10665.9|10663.1|10662|10659.1|14
1652676320000|2022-05-16 04:45:20|10664.5|10661.7|10662|10659.2|10665.5|10662.7|10662|10659.2|5
1652676330000|2022-05-16 04:45:30|10662.5|10658.5|10665|10662.2|10665.7|10662.2|10661.4|10657.7|7
1652676340000|2022-05-16 04:45:40|10664.5|10661.7|10663|10660.2|10664.5|10661.7|10662.4|10659.6|2
1652676350000|2022-05-16 04:45:50|10662.9|10660.1|10663|10660.2|10663|10660.2|10662.1|10659.3|0
1652676360000|2022-05-16 04:46:00|10663.1|10660.3|10663|10660.2|10664.5|10661.7|10663|10660.2|11
1652676370000|2022-05-16 04:46:10|10663.5|10660.7|10664|10661.2|10664.5|10661.7|10663|10660.2|9
1652676380000|2022-05-16 04:46:20|10664.1|10661.3|10668|10665.2|10670.1|10666.7|10664|10660.6|17
1652676390000|2022-05-16 04:46:30|10668.1|10665.3|10670.1|10667.3|10670.1|10667.3|10666|10663.2|22
1652676400000|2022-05-16 04:46:40|10670.5|10667.7|10671|10668.2|10672.1|10669.3|10669.1|10665.6|18
1652676410000|2022-05-16 04:46:50|10670.9|10668.1|10671|10668.2|10672.6|10669.3|10669.5|10666.7|23
1652676420000|2022-05-16 04:47:00|10671.5|10668.7|10671.4|10668.6|10672.5|10669.7|10671|10668.2|4
1652676430000|2022-05-16 04:47:10|10672.9|10670.1|10671.5|10668.7|10672.9|10670.1|10671|10667.6|5
1652676440000|2022-05-16 04:47:20|10671.6|10668.8|10672.5|10669.7|10672.5|10669.7|10671.6|10668.8|3
1652676450000|2022-05-16 04:47:30|10673|10670.2|10672|10669.2|10673|10670.2|10669.5|10666.7|11
1652676460000|2022-05-16 04:47:40|10671.1|10668.3|10671|10668.2|10671.1|10668.3|10671|10668.2|2
1652676470000|2022-05-16 04:47:50|10671.1|10668.3|10671.5|10668.7|10672|10669.2|10671.1|10668.3|5
1652676480000|2022-05-16 04:48:00|10671|10668.2|10674|10671.2|10675|10672.2|10670|10667.2|7
1652676490000|2022-05-16 04:48:10|10675|10672.2|10676|10673.2|10677|10674.2|10674.5|10671.7|16
1652676500000|2022-05-16 04:48:20|10676.5|10672.5|10675.5|10672.7|10676.5|10672.7|10674.5|10671.2|5
1652676510000|2022-05-16 04:48:30|10676|10673.2|10675.5|10672.7|10676.1|10673.3|10675.5|10672.7|5
1652676520000|2022-05-16 04:48:40|10676|10673.2|10674|10671.2|10676|10673.2|10674|10671.2|10
1652676530000|2022-05-16 04:48:50|10674.5|10671.7|10675.5|10672.7|10675.5|10672.7|10674|10671.2|5
1652676540000|2022-05-16 04:49:00|10675|10672.2|10674.5|10671.7|10676.1|10672.7|10674|10671.1|2
1652676550000|2022-05-16 04:49:10|10675.1|10671.1|10675|10672.2|10675.5|10672.7|10673|10670.2|15
1652676560000|2022-05-16 04:49:20|10674.6|10671.8|10674|10671.2|10674.6|10671.8|10674|10671.2|2
1652676580000|2022-05-16 04:49:40|10673.6|10670.8|10675|10672.2|10675|10672.2|10672.5|10669.7|6
1652676590000|2022-05-16 04:49:50|10674.5|10671.7|10674.5|10671.7|10674.5|10671.7|10674.5|10671.7|0
1652676600000|2022-05-16 04:50:00|10675.1|10672.3|10675|10672.2|10675.6|10672.8|10673.6|10670.8|25
1652676610000|2022-05-16 04:50:10|10674.5|10671.7|10670.5|10667.7|10675|10672.2|10670.5|10667.7|8
1652676620000|2022-05-16 04:50:20|10670|10667.2|10670|10667.2|10672.5|10669.7|10670|10666.6|15
1652676630000|2022-05-16 04:50:30|10670.7|10666.7|10671.9|10669.1|10671.9|10669.1|10670.7|10666.7|4
1652676650000|2022-05-16 04:50:50|10672|10669.2|10673.4|10670.6|10673.9|10671.1|10672|10669.2|3
1652676660000|2022-05-16 04:51:00|10673.9|10671.1|10673.9|10671.1|10674.4|10671.6|10673.9|10671.1|1
1652676670000|2022-05-16 04:51:10|10674|10671.2|10674.9|10672.1|10674.9|10672.1|10674|10671.2|2
1652676680000|2022-05-16 04:51:20|10675.4|10672.6|10673.9|10671.1|10676.4|10673.6|10673.9|10671.1|6
1652676690000|2022-05-16 04:51:30|||||||||1
1652676700000|2022-05-16 04:51:40|10674|10671.2|10673.9|10671.1|10674|10671.2|10673.4|10670.6|2
1652676710000|2022-05-16 04:51:50|10674.9|10672.1|10675.9|10673.1|10676.5|10673.1|10674.9|10672.1|3
1652676720000|2022-05-16 04:52:00|10676.4|10673.6|10672.5|10669.7|10676.5|10673.7|10671.4|10668.6|13
1652676730000|2022-05-16 04:52:10|10672|10669.2|10668.4|10665.6|10672.5|10669.2|10668|10665|4
1652676740000|2022-05-16 04:52:20|10667|10664.2|10667|10664.2|10668.6|10665.2|10665.5|10662.7|17
1652676750000|2022-05-16 04:52:30|10667.1|10664.3|10670.5|10667.7|10670.5|10667.7|10667|10664.2|8
1652676760000|2022-05-16 04:52:40|10670.4|10667.6|10668|10665.2|10670.4|10667.6|10668|10664.1|9
1652676770000|2022-05-16 04:52:50|10669.6|10665.6|10670|10667.2|10670|10667.2|10669.6|10665.6|2
1652676780000|2022-05-16 04:53:00|10670.6|10666.6|10670|10667.2|10670.6|10667.2|10669|10666.2|1
1652676800000|2022-05-16 04:53:20|10669|10666.2|10668|10665.2|10669.6|10666.2|10668|10665.1|0
1652676810000|2022-05-16 04:53:30|10667|10664.2|10667|10664.2|10667|10664.2|10667|10664.2|2
1652676820000|2022-05-16 04:53:40|10668.4|10665.6|10670|10667.2|10670|10667.2|10668.4|10665.6|6
1652676830000|2022-05-16 04:53:50|10669.9|10667.1|10669|10666.2|10669.9|10667.1|10669|10666.2|3
1652676840000|2022-05-16 04:54:00|10668.5|10665.7|10669|10666.2|10669|10666.2|10668.5|10665.7|1
1652676860000|2022-05-16 04:54:20|10669.7|10665.7|10671.7|10667.7|10672.1|10668.1|10669.1|10665.7|6
1652676870000|2022-05-16 04:54:30|10671|10668.2|10671|10668.2|10671|10668.2|10671|10668.2|0
1652676880000|2022-05-16 04:54:40|10671.6|10668.8|10671.6|10668.8|10672.1|10668.8|10671|10668.1|0
1652676890000|2022-05-16 04:54:50|10672.1|10668.1|10671.7|10667.7|10672.1|10668.2|10670.5|10667.7|4
1652676900000|2022-05-16 04:55:00|10671|10668.2|10671.4|10668.6|10671.7|10668.7|10671|10667.7|1
1652676910000|2022-05-16 04:55:10|10671.5|10668.7|10671.5|10668.7|10671.5|10668.7|10671.5|10668.7|1
1652676920000|2022-05-16 04:55:20|||||||||1
1652676930000|2022-05-16 04:55:30|10670.6|10666.6|10669|10666.2|10670.6|10667.2|10668.6|10665.8|3
1652676940000|2022-05-16 04:55:40|10669.9|10667.1|10669.6|10666.8|10670|10667.2|10669.6|10666.8|5
1652676960000|2022-05-16 04:56:00|10671|10668.2|10671|10668.2|10671.5|10668.7|10671|10668.2|2
1652676970000|2022-05-16 04:56:10|10672|10669.2|10668.5|10665.7|10672|10669.2|10668.4|10665.6|14
1652676980000|2022-05-16 04:56:20|10667.9|10665.1|10667.9|10665.1|10667.9|10665.1|10667.9|10665.1|5
1652676990000|2022-05-16 04:56:30|10668.4|10665.6|10667|10664.2|10668.4|10665.6|10667|10664.1|5
1652677000000|2022-05-16 04:56:40|10666|10663.2|10660|10657.2|10666.7|10663.2|10659.4|10656.2|35
1652677010000|2022-05-16 04:56:50|10660.1|10657.3|10659.1|10656.3|10661.5|10658.7|10655.2|10651.8|23
1652677020000|2022-05-16 04:57:00|10658.6|10655.8|10662.6|10659.8|10662.7|10659.8|10658.6|10655.8|17
1652677030000|2022-05-16 04:57:10|10662.7|10658.7|10662|10659.2|10664|10661.2|10661.5|10658.7|10
1652677040000|2022-05-16 04:57:20|10661|10658.2|10662.6|10659.8|10662.6|10659.8|10660.6|10657.8|6
1652677060000|2022-05-16 04:57:40|10663.7|10659.7|10663.6|10660.8|10664.5|10661.7|10662.6|10659.7|9
1652677080000|2022-05-16 04:58:00|10663.5|10660.7|10662.1|10659.3|10664|10661.2|10662.1|10658.7|5
1652677090000|2022-05-16 04:58:10|||||||||1
1652677100000|2022-05-16 04:58:20|10663.1|10660.3|10662.1|10659.3|10663.1|10660.3|10662.1|10659.3|4
1652677110000|2022-05-16 04:58:30|10662.7|10658.7|10662.1|10659.3|10662.7|10659.3|10662.1|10658.2|0
1652677120000|2022-05-16 04:58:40|10662.2|10658.2|10662.6|10659.8|10663.6|10660.8|10662.1|10658.2|7
1652677130000|2022-05-16 04:58:50|10663.1|10660.3|10663.1|10660.3|10663.1|10660.3|10663.1|10660.3|1
1652677140000|2022-05-16 04:59:00|10663.2|10660.4|10663.1|10660.3|10664.1|10661.3|10663.1|10660.3|10
1652677160000|2022-05-16 04:59:20|10663|10660.2|10663.1|10660.3|10664.5|10661.7|10662.1|10658.7|15
1652677170000|2022-05-16 04:59:30|10662.6|10659.8|10659.6|10656.8|10663.2|10659.8|10658.6|10655.7|15
1652677180000|2022-05-16 04:59:40|10659.5|10656.7|10660.1|10657.3|10660.1|10657.3|10659.1|10656.3|3
1652677190000|2022-05-16 04:59:50|10660.6|10657.8|10661.6|10658.8|10661.6|10658.8|10660.6|10657.8|1
1652677200000|2022-05-16 05:00:00|10667.1|10664.3|10667.1|10664.3|10667.7|10664.8|10664.6|10661.8|17
1652677210000|2022-05-16 05:00:10|10667.6|10663.6|10668.6|10665.8|10668.6|10665.8|10666.1|10663.3|11
1652677220000|2022-05-16 05:00:20|10668.7|10665.9|10670.1|10667.3|10671.1|10668.3|10668.1|10665.3|10
1652677230000|2022-05-16 05:00:30|10669.1|10666.3|10669.6|10666.8|10669.6|10666.8|10669.1|10666.3|1
1652677240000|2022-05-16 05:00:40|10669.7|10666.9|10672.1|10669.3|10672.6|10669.8|10669.7|10666.9|11
1652677250000|2022-05-16 05:00:50|10671.6|10668.8|10664.6|10661.8|10672.1|10669.3|10664.6|10661.8|18
1652677260000|2022-05-16 05:01:00|10664.5|10661.7|10664.1|10661.3|10665.1|10662.3|10662|10659.2|12
1652677270000|2022-05-16 05:01:10|10664.2|10661.4|10666.1|10663.3|10667.5|10664.7|10664.2|10661.4|3
1652677280000|2022-05-16 05:01:20|10666.6|10663.8|10668.5|10665.7|10669.1|10666.3|10666.6|10663.8|9
1652677290000|2022-05-16 05:01:30|10668.1|10665.3|10666.6|10663.8|10668.7|10665.8|10666.6|10663.3|1
1652677300000|2022-05-16 05:01:40|10667.1|10664.3|10669.6|10666.8|10669.6|10666.8|10667.1|10663.7|3
1652677310000|2022-05-16 05:01:50|10669.5|10666.7|10669.5|10666.7|10669.6|10666.8|10669.1|10666.3|30
1652677320000|2022-05-16 05:02:00|10672.6|10669.8|10671.1|10668.3|10674|10669.8|10669.6|10664.7|20
1652677330000|2022-05-16 05:02:10|10671.5|10668.7|10669.5|10666.7|10671.6|10668.8|10668.1|10665.3|7
1652677340000|2022-05-16 05:02:20|10669.1|10666.3|10669.1|10666.3|10669.1|10666.3|10669.1|10666.3|1
1652677350000|2022-05-16 05:02:30|10668.6|10665.8|10667.4|10664.6|10669.2|10665.8|10667.4|10664.6|3
1652677360000|2022-05-16 05:02:40|10666.2|10662.2|10665.6|10662.8|10666.2|10662.8|10663.2|10660.4|3
1652677370000|2022-05-16 05:02:50|10666.2|10662.2|10664.6|10661.8|10666.2|10662.8|10664.6|10661.8|5
1652677380000|2022-05-16 05:03:00|10664.7|10661.9|10665.6|10662.8|10666.6|10663.8|10664.7|10661.9|5
1652677390000|2022-05-16 05:03:10|10664.2|10661.4|10667.6|10664.8|10668.5|10665.7|10664.2|10661.4|9
1652677400000|2022-05-16 05:03:20|10667.8|10665|10666.6|10663.8|10668.6|10665.8|10665.6|10662.8|5
1652677410000|2022-05-16 05:03:30|10667.6|10664.8|10670.6|10667.8|10670.6|10667.8|10667.6|10664.8|2
1652677420000|2022-05-16 05:03:40|10670.1|10667.3|10670.1|10667.3|10670.1|10667.3|10670.1|10667.3|0
1652677430000|2022-05-16 05:03:50|10669.6|10666.8|10669.6|10666.8|10669.6|10666.8|10669.5|10666.7|0
1652677440000|2022-05-16 05:04:00|10668.6|10665.8|10668.5|10665.7|10669.1|10666.3|10668.1|10665.3|0
1652677450000|2022-05-16 05:04:10|10668.6|10665.8|10667.1|10664.3|10668.6|10665.8|10667.1|10664.3|3
1652677460000|2022-05-16 05:04:20|10667.6|10664.8|10665.6|10662.8|10667.7|10664.9|10665.6|10662.8|2
1652677470000|2022-05-16 05:04:30|10666.1|10663.3|10664.6|10661.8|10666.1|10663.3|10664.5|10661.6|6
1652677480000|2022-05-16 05:04:40|10665.1|10662.3|10660.2|10657.4|10665.6|10662.3|10660.1|10657.3|7
1652677490000|2022-05-16 05:04:50|10661.1|10658.3|10659.1|10656.3|10661.6|10658.3|10659.1|10656.3|6
1652677500000|2022-05-16 05:05:00|10658.5|10655.7|10659|10656.2|10660.2|10657.3|10657|10654.2|26
1652677510000|2022-05-16 05:05:10|10658.5|10655.7|10657.5|10654.7|10659.2|10656.3|10657.1|10654.3|9
1652677520000|2022-05-16 05:05:20|10657|10654.2|10656.5|10653.7|10657.5|10654.7|10656.4|10653.6|2
1652677530000|2022-05-16 05:05:30|10656.4|10653.6|10658.5|10655.7|10658.5|10655.7|10656.4|10653.6|13
1652677540000|2022-05-16 05:05:40|10658|10655.2|10657.5|10654.7|10658|10655.2|10657.5|10654.7|3
1652677550000|2022-05-16 05:05:50|10657.6|10654.8|10657.3|10654.5|10657.6|10654.8|10657.3|10654.5|3
1652677560000|2022-05-16 05:06:00|10656|10653.2|10655|10652.2|10656.5|10653.7|10655|10652.2|40
1652677570000|2022-05-16 05:06:10|10655.5|10652.7|10655|10652.2|10656.5|10653.7|10655|10652.1|17
1652677580000|2022-05-16 05:06:20|10654.4|10651.6|10654.4|10651.6|10655.5|10652.7|10654|10651.1|15
1652677590000|2022-05-16 05:06:30|10654|10651.2|10646.4|10643.6|10654.5|10651.7|10644.9|10642.1|87
1652677600000|2022-05-16 05:06:40|10646.8|10644|10648.3|10645.5|10650.4|10647.5|10646.8|10643.5|20
1652677610000|2022-05-16 05:06:50|10649.4|10645.4|10648.3|10645.5|10649.4|10646.1|10647.9|10645.1|6
1652677620000|2022-05-16 05:07:00|10648.8|10646|10650.4|10647.6|10650.4|10647.6|10648.8|10646|14
1652677630000|2022-05-16 05:07:10|10649.8|10647|10652|10649.2|10653.3|10650.5|10649.8|10647|18
1652677640000|2022-05-16 05:07:20|10652.4|10649.6|10654|10651.2|10654|10651.2|10652.4|10649.6|8
1652677650000|2022-05-16 05:07:30|10654.1|10650.1|10652.5|10649.7|10654.1|10650.6|10649.9|10647.1|20
1652677660000|2022-05-16 05:07:40|10652.4|10649.6|10652.9|10650.1|10652.9|10650.1|10651.9|10649.1|9
1652677670000|2022-05-16 05:07:50|10652.4|10649.6|10652.4|10649.6|10653.1|10650.2|10651.9|10649.1|14
1652677680000|2022-05-16 05:08:00|10651.9|10649.1|10654.5|10651.7|10655.5|10652.7|10651.9|10649.1|17
1652677690000|2022-05-16 05:08:10|10655.1|10651.1|10657.5|10654.7|10659.5|10656.7|10654.5|10651.1|22
1652677700000|2022-05-16 05:08:20|10658.4|10655.6|10659.5|10656.7|10659.5|10656.7|10657.9|10655.1|12
1652677710000|2022-05-16 05:08:30|10660.1|10656.1|10658.5|10655.7|10660.1|10656.2|10658|10655.2|2
1652677720000|2022-05-16 05:08:40|10659|10656.2|10660|10657.2|10660.5|10657.7|10659|10656.2|4
1652677730000|2022-05-16 05:08:50|10663.4|10660.6|10665.4|10662.6|10665.4|10662.6|10663.4|10660.5|41
1652677740000|2022-05-16 05:09:00|10667.9|10665.1|10667.9|10665.1|10668.3|10665.5|10666.9|10664.1|4
1652677750000|2022-05-16 05:09:10|10668.4|10665.6|10669|10666.2|10671|10668.1|10667.9|10665.1|21
1652677760000|2022-05-16 05:09:20|10669.5|10666.7|10670.9|10668.1|10671.4|10668.6|10668.9|10666|20
1652677770000|2022-05-16 05:09:30|10671.4|10668.6|10670.9|10668.1|10672.4|10669.6|10670.4|10667.6|7
1652677780000|2022-05-16 05:09:40|10671.9|10669.1|10671.4|10668.6|10672.9|10670.1|10671.4|10668.6|4
1652677790000|2022-05-16 05:09:50|10671.9|10669.1|10670.4|10667.6|10672.5|10669.6|10669.9|10667.1|10
1652677800000|2022-05-16 05:10:00|10670.3|10667.5|10669.4|10666.6|10670.4|10667.6|10667.4|10664.6|13
1652677810000|2022-05-16 05:10:10|10669.9|10667.1|10665.4|10662.6|10669.9|10667.1|10665.4|10662.6|8
1652677820000|2022-05-16 05:10:20|10665.5|10662.7|10665.9|10663.1|10667|10663.6|10663.9|10661.1|8
1652677830000|2022-05-16 05:10:30|10666|10662|10664.9|10662.1|10666|10662.6|10664.9|10662|0
1652677840000|2022-05-16 05:10:40|10665.4|10662.6|10664.9|10662.1|10666|10663.1|10664.4|10661.1|6
1652677850000|2022-05-16 05:10:50|10665.1|10662.3|10667.4|10664.6|10667.4|10664.6|10665.1|10662.3|9
1652677860000|2022-05-16 05:11:00|10667.3|10664.5|10665.9|10663.1|10667.3|10664.5|10665.9|10663.1|2
1652677870000|2022-05-16 05:11:10|10666|10663.2|10665.4|10662.6|10667|10664.1|10665.4|10662.5|1
1652677880000|2022-05-16 05:11:20|10666.4|10663.6|10666.9|10664.1|10666.9|10664.1|10665.9|10663.1|6
1652677890000|2022-05-16 05:11:30|10667|10664.2|10669.9|10667.1|10669.9|10667.1|10666.4|10663.6|10
1652677900000|2022-05-16 05:11:40|10670.3|10667.5|10670.4|10667.6|10671|10667.6|10668.4|10665.5|6
1652677910000|2022-05-16 05:11:50|10670.9|10668.1|10670.9|10668.1|10671|10668.1|10669.9|10667|4
1652677920000|2022-05-16 05:12:00|10670.4|10667.6|10674.9|10672.1|10674.9|10672.1|10669.4|10666.5|21
1652677930000|2022-05-16 05:12:10|10675.4|10672.6|10679.5|10675.5|10679.5|10676.1|10674.4|10670.5|29
1652677940000|2022-05-16 05:12:20|10678.8|10676|10679.9|10677.1|10681|10677.6|10676.9|10674.1|41
1652677950000|2022-05-16 05:12:30|10680.5|10676.5|10678.9|10676.1|10681.4|10678.5|10678.9|10676|9
1652677960000|2022-05-16 05:12:40|10679|10676.2|10679.9|10677.1|10679.9|10677.1|10678.4|10675.6|19
1652677970000|2022-05-16 05:12:50|10679.5|10676.7|10677.9|10675.1|10679.5|10676.7|10677.4|10674.6|5
1652677980000|2022-05-16 05:13:00|10678.6|10674.6|10676.5|10673.7|10679.6|10675.6|10676.4|10673|5
1652677990000|2022-05-16 05:13:10|10676|10673.2|10674.9|10672.1|10676.6|10673.2|10674.9|10672.1|2
1652678000000|2022-05-16 05:13:20|10674.4|10671.6|10674.4|10671.6|10674.9|10672.1|10674.4|10671.6|0
1652678010000|2022-05-16 05:13:30|10675.1|10671.1|10677|10673|10677|10674.1|10675.1|10671.1|4
1652678020000|2022-05-16 05:13:40|10675.9|10673.1|10678.9|10676.1|10679.5|10676.1|10675.9|10673|3
1652678030000|2022-05-16 05:13:50|10679.9|10677.1|10676.9|10674.1|10680|10677.1|10676.9|10674.1|4
1652678040000|2022-05-16 05:14:00|10677.6|10673.6|10677.4|10674.6|10677.9|10675.1|10677.4|10673.6|2
1652678050000|2022-05-16 05:14:10|10677.5|10674.7|10677.4|10674.6|10677.5|10674.7|10677.4|10674.6|1
1652678060000|2022-05-16 05:14:20|10677.5|10674.7|10675.9|10673.1|10677.5|10674.7|10675.9|10673.1|4
1652678070000|2022-05-16 05:14:30|10676.1|10673.3|10673.9|10671.1|10677.2|10674.4|10673.9|10671.1|7
1652678080000|2022-05-16 05:14:40|10674.4|10671.6|10672.4|10669.6|10675.5|10672.1|10672.4|10669.6|11
1652678090000|2022-05-16 05:14:50|10672.5|10668.5|10669.8|10667|10673.3|10670.5|10669.3|10666.4|9
1652678100000|2022-05-16 05:15:00|10670.3|10667.5|10669.8|10667|10670.4|10667.5|10669.8|10666.4|2
1652678110000|2022-05-16 05:15:10|10669.3|10666.5|10668.8|10666|10669.8|10667|10668.8|10665.5|3
1652678120000|2022-05-16 05:15:20|10668.9|10666.1|10667.8|10665|10669.4|10666.1|10666.3|10663.5|8
1652678130000|2022-05-16 05:15:30|10668.5|10664.5|10666.8|10664|10668.8|10666|10664.8|10662|6
1652678140000|2022-05-16 05:15:40|10665.3|10662.5|10663.8|10661|10665.8|10663|10663.3|10660.5|2
1652678150000|2022-05-16 05:15:50|10664|10661.2|10666.8|10664|10667.4|10664|10664|10661.2|3
1652678160000|2022-05-16 05:16:00|10667.3|10664.5|10667.3|10664.5|10667.9|10664.6|10667.3|10663.9|4
1652678170000|2022-05-16 05:16:10|||||||||1
1652678180000|2022-05-16 05:16:20|10668.8|10666|10667.8|10665|10668.9|10666|10667.8|10664.9|2
1652678190000|2022-05-16 05:16:30|10667.3|10664.5|10667.3|10664.5|10667.3|10664.5|10667.3|10664.5|0
1652678200000|2022-05-16 05:16:40|||||||||1
1652678210000|2022-05-16 05:16:50|10667.4|10664.6|10668.8|10666|10670.4|10667.5|10667.4|10664.6|6
1652678220000|2022-05-16 05:17:00|10668.9|10666.1|10669.4|10666.6|10669.4|10666.6|10668.9|10666.1|0
1652678230000|2022-05-16 05:17:10|10669.9|10665.9|10668.3|10665.5|10669.9|10666.5|10667.3|10664.5|5
1652678240000|2022-05-16 05:17:20|10667.3|10664.5|10665.9|10661.9|10667.3|10664.5|10664.8|10661.9|3
1652678250000|2022-05-16 05:17:30|10665.8|10663|10664.4|10661.6|10665.9|10663|10663.8|10660.5|2
1652678260000|2022-05-16 05:17:40|10663.8|10661|10662.8|10660|10663.8|10661|10662.8|10659.4|8
1652678270000|2022-05-16 05:17:50|10663.3|10660.5|10662.8|10660|10663.9|10660.6|10662.8|10659.9|4
1652678280000|2022-05-16 05:18:00|10661.8|10659|10662.8|10660|10662.9|10660|10661.8|10658.9|1
1652678290000|2022-05-16 05:18:10|10663.3|10660.5|10661.8|10659|10665.4|10662|10661.8|10659|3
1652678300000|2022-05-16 05:18:20|10659.8|10657|10657.8|10655|10659.8|10657|10657.8|10653.9|16
1652678310000|2022-05-16 05:18:30|10658.8|10656|10658.8|10656|10660.4|10657|10658.8|10655.9|6
1652678320000|2022-05-16 05:18:40|10660.8|10658|10662.8|10660|10662.8|10660|10660.8|10658|7
1652678330000|2022-05-16 05:18:50|10662.6|10659.8|10663.8|10661|10664.4|10661.1|10661.6|10657.6|6
1652678340000|2022-05-16 05:19:00|10664.8|10662|10668.9|10666.1|10671.4|10668.6|10664.4|10660.5|16
1652678350000|2022-05-16 05:19:10|10669.6|10665.6|10673.4|10670.6|10673.9|10671.1|10669|10665.6|9
1652678360000|2022-05-16 05:19:20|10673|10670.2|10673.9|10671.1|10675|10671.6|10672.9|10669.6|4
1652678370000|2022-05-16 05:19:30|10673.4|10670.6|10674.9|10672.1|10675|10672.1|10673.4|10670.6|3
1652678380000|2022-05-16 05:19:40|10675.9|10673.1|10675.9|10673.1|10676|10673.1|10674.9|10672|2
1652678390000|2022-05-16 05:19:50|10675.5|10672.7|10675.9|10673.1|10678.6|10675.2|10674.9|10671.5|20
1652678400000|2022-05-16 05:20:00|10676|10673.2|10677.5|10674.7|10678|10674.7|10676|10673.2|5
1652678410000|2022-05-16 05:20:10|10677.4|10674.6|10674.9|10672.1|10677.4|10674.6|10674.9|10672.1|14
1652678420000|2022-05-16 05:20:20|10675.9|10673.1|10675.9|10673.1|10675.9|10673.1|10675.9|10673.1|2
1652678430000|2022-05-16 05:20:30|10676.6|10672.6|10677.9|10675.1|10677.9|10675.1|10676|10672.6|5
1652678440000|2022-05-16 05:20:40|10677.5|10674.7|10678.4|10675.6|10678.5|10675.7|10677.5|10674.7|5
1652678450000|2022-05-16 05:20:50|10678|10675.2|10676.9|10674.1|10678.5|10675.7|10676.9|10674.1|3
1652678460000|2022-05-16 05:21:00|10676.4|10673.6|10676.9|10674.1|10676.9|10674.1|10676.4|10673.6|3
1652678470000|2022-05-16 05:21:10|10676.4|10673.6|10675.6|10671.6|10677|10674.1|10674.9|10671.6|3
1652678480000|2022-05-16 05:21:20|10676|10672|10675.9|10673.1|10676|10673.1|10674.4|10671.6|2
1652678490000|2022-05-16 05:21:30|10676.6|10672.6|10677.4|10674.6|10677.6|10674.7|10676.6|10672.6|3
1652678500000|2022-05-16 05:21:40|10675.5|10672.7|10674.9|10672.1|10675.6|10672.7|10674.9|10671.6|3
1652678510000|2022-05-16 05:21:50|10675.4|10672.6|10675.9|10673.1|10676|10673.2|10675.4|10672.6|5
1652678520000|2022-05-16 05:22:00|10675.5|10672.7|10675.5|10672.7|10675.5|10672.7|10675.4|10672.6|2
1652678530000|2022-05-16 05:22:10|10676|10672|10675.5|10672.7|10676|10672.7|10675.5|10672|3
1652678540000|2022-05-16 05:22:20|10675.4|10672.6|10673.9|10671.1|10675.9|10673.1|10673.9|10671.1|6
1652678560000|2022-05-16 05:22:40|10672.5|10669.7|10670.9|10668.1|10672.5|10669.7|10670.9|10668|9
1652678570000|2022-05-16 05:22:50|10671.5|10667.5|10669.9|10667.1|10671.5|10667.5|10669.4|10666.5|4
1652678580000|2022-05-16 05:23:00|10670.5|10666.5|10670.5|10666.5|10670.5|10666.5|10670.5|10666.5|1
1652678600000|2022-05-16 05:23:20|10669.9|10667.1|10670.9|10668.1|10670.9|10668.1|10669.9|10666.5|1
1652678610000|2022-05-16 05:23:30|10671|10667|10667.9|10665.1|10671|10667.6|10667.9|10665.1|2
1652678620000|2022-05-16 05:23:40|10668|10665.2|10667.9|10665.1|10670|10667.2|10667.9|10665.1|6
1652678630000|2022-05-16 05:23:50|10668.4|10665.6|10667.9|10665.1|10668.9|10666.1|10667.9|10665.1|1
1652678640000|2022-05-16 05:24:00|10668.5|10664.5|10667.4|10664.6|10668.5|10664.6|10666.9|10664.1|2
1652678650000|2022-05-16 05:24:10|10666.9|10664.1|10663.4|10660.6|10666.9|10664.1|10663.4|10660.6|14
1652678660000|2022-05-16 05:24:20|10663.9|10661.1|10663.9|10661.1|10664.4|10661.6|10663.9|10661.1|0
1652678670000|2022-05-16 05:24:30|10664.1|10661.3|10665.9|10663.1|10665.9|10663.1|10664.1|10661.3|2
1652678680000|2022-05-16 05:24:40|10666.5|10662.5|10667.1|10663.1|10667.1|10663.1|10666.5|10662.5|1
1652678690000|2022-05-16 05:24:50|10666.9|10664.1|10667.9|10665.1|10668.9|10666.1|10666.9|10664.1|3
1652678700000|2022-05-16 05:25:00|10668.3|10665.5|10666.4|10663.6|10669.4|10666.6|10665.9|10663.1|3
1652678710000|2022-05-16 05:25:10|10666.3|10663.5|10664.9|10662.1|10666.3|10663.5|10664.9|10662.1|0
1652678720000|2022-05-16 05:25:20|10665.5|10661.5|10665.9|10663.1|10665.9|10663.1|10665.5|10661.5|1
1652678730000|2022-05-16 05:25:30|10664.9|10662.1|10664.9|10662.1|10666|10662.1|10664.9|10661.5|1
1652678740000|2022-05-16 05:25:40|10665.5|10661.5|10664.8|10662|10665.5|10662.1|10664.8|10661.5|3
1652678750000|2022-05-16 05:25:50|10664.4|10661.6|10663.4|10660.6|10664.4|10661.6|10663.4|10660.6|2
1652678760000|2022-05-16 05:26:00|10662.9|10660.1|10663|10659|10664.4|10661.6|10661.9|10658.5|13
1652678770000|2022-05-16 05:26:10|10661.9|10659.1|10663|10659|10663|10659.1|10661.9|10659|0
1652678780000|2022-05-16 05:26:20|10662.4|10659.6|10663|10659|10663|10660.1|10661.9|10658.5|2
1652678790000|2022-05-16 05:26:30|10662.9|10660.1|10662.9|10660.1|10662.9|10660.1|10662.9|10660.1|0
1652678800000|2022-05-16 05:26:40|10663|10660.2|10660.9|10658.1|10664|10661.1|10660.9|10658.1|3
1652678810000|2022-05-16 05:26:50|10662|10658|10660.9|10658.1|10662|10658.7|10660.3|10657.4|8
1652678820000|2022-05-16 05:27:00|10661.5|10657.5|10662.5|10658.5|10663|10660.1|10661|10657.5|3
1652678830000|2022-05-16 05:27:10|10662.9|10660.1|10664.5|10661.7|10664.9|10662.1|10662.9|10659.5|2
1652678840000|2022-05-16 05:27:20|10665.4|10662.6|10665.9|10663.1|10665.9|10663.1|10665.4|10662.6|4
1652678850000|2022-05-16 05:27:30|10666.3|10663.5|10666.3|10663.5|10666.3|10663.5|10665.9|10663.1|1
1652678860000|2022-05-16 05:27:40|10665.9|10663.1|10666.4|10663.6|10666.4|10663.6|10664.9|10662|3
1652678870000|2022-05-16 05:27:50|||||||||1
1652678880000|2022-05-16 05:28:00|10666.9|10664.1|10666.4|10663.6|10666.9|10664.1|10666.4|10663.6|14
1652678890000|2022-05-16 05:28:10|10666.9|10664.1|10666.9|10664.1|10666.9|10664.1|10666.9|10664.1|2
1652678900000|2022-05-16 05:28:20|10668|10664|10665.9|10663.1|10668|10665.1|10665.9|10663.1|44
1652678910000|2022-05-16 05:28:30|10666.3|10663.5|10666.9|10664.1|10667.5|10664.6|10666.3|10663.4|7
1652678920000|2022-05-16 05:28:40|10667.4|10663.4|10667.4|10664.6|10667.4|10664.6|10666.3|10663.4|1
1652678930000|2022-05-16 05:28:50|10666.9|10664.1|10670.4|10667.6|10670.4|10667.6|10666.9|10664.1|1
1652678940000|2022-05-16 05:29:00|10670.3|10667.5|10668.9|10666.1|10670.3|10667.5|10667.9|10665.1|2
1652678950000|2022-05-16 05:29:10|10669|10665|10668.3|10665.5|10669|10665.6|10667.9|10665|0
1652678960000|2022-05-16 05:29:20|10666.9|10664.1|10667.9|10665.1|10667.9|10665.1|10666.9|10664.1|6
1652678970000|2022-05-16 05:29:30|10667.4|10664.6|10668.9|10666.1|10669.8|10667|10666.9|10663.5|18
1652678980000|2022-05-16 05:29:40|10669.4|10665.4|10669.5|10666.7|10670.5|10667.7|10668.8|10665.4|22
1652678990000|2022-05-16 05:29:50|10670|10667.2|10668.5|10665.7|10670|10667.2|10668.5|10665.7|6
1652679000000|2022-05-16 05:30:00|10667.5|10664.7|10673|10670.2|10678|10675.2|10664|10661.2|84
1652679010000|2022-05-16 05:30:10|10673.1|10670.3|10677|10674.2|10678.1|10675.2|10673.1|10670.3|41
1652679020000|2022-05-16 05:30:20|10678.1|10674.1|10674|10671.2|10678.1|10674.6|10673|10669.6|8
1652679030000|2022-05-16 05:30:30|10673.9|10671.1|10675|10672.2|10676.1|10673.2|10673.5|10670.1|6
1652679040000|2022-05-16 05:30:40|10674.4|10671.6|10674.1|10670.1|10674.4|10671.6|10673|10670.1|3
1652679050000|2022-05-16 05:30:50|10673.5|10670.7|10669|10666.2|10673.5|10670.7|10669|10665.5|9
1652679060000|2022-05-16 05:31:00|10670.1|10666.1|10671|10668.2|10672.1|10668.7|10669.4|10666.1|4
1652679070000|2022-05-16 05:31:10|10672|10669.2|10674|10671.2|10674|10671.2|10672|10669.1|4
1652679080000|2022-05-16 05:31:20|10675|10672.2|10674.5|10671.7|10676.5|10673.2|10674.4|10671.6|6
1652679090000|2022-05-16 05:31:30|10675|10672.2|10677.5|10674.7|10678.5|10675.7|10675|10671.6|3
1652679100000|2022-05-16 05:31:40|10678.1|10674.1|10675.1|10671.1|10678.1|10675.2|10674|10671.1|8
1652679110000|2022-05-16 05:31:50|10675|10672.2|10677|10674.2|10679|10676.2|10675|10672.2|14
1652679120000|2022-05-16 05:32:00|10678.1|10674.1|10679|10676.2|10682.1|10678.6|10677.5|10674.1|23
1652679130000|2022-05-16 05:32:10|10680|10677.2|10681.5|10678.7|10681.5|10678.7|10679|10676.2|12
1652679140000|2022-05-16 05:32:20|10682.5|10679.7|10679|10676.2|10682.5|10679.7|10678.4|10675.6|15
1652679150000|2022-05-16 05:32:30|10679.5|10676.7|10677.4|10674.6|10681.1|10677.6|10677.4|10673.1|12
1652679160000|2022-05-16 05:32:40|10675.5|10672.7|10678|10675.2|10678.1|10675.2|10675.4|10672.6|20
1652679170000|2022-05-16 05:32:50|10677.5|10674.7|10676.9|10674.1|10677.5|10674.7|10676.9|10674.1|3
1652679180000|2022-05-16 05:33:00|10677.4|10674.6|10677.9|10675.1|10680.4|10677.6|10677.4|10674.6|13
1652679190000|2022-05-16 05:33:10|10678.4|10675.6|10676.9|10674.1|10678.4|10675.6|10676.9|10674.1|2
1652679200000|2022-05-16 05:33:20|10677.4|10674.6|10677.9|10675.1|10677.9|10675.1|10676.9|10674.1|5
1652679210000|2022-05-16 05:33:30|10677.4|10674.6|10674.9|10672.1|10677.4|10674.6|10673.9|10670.5|14
1652679220000|2022-05-16 05:33:40|10674.4|10671.6|10674.4|10671.6|10675.4|10671.6|10673.4|10670.5|4
1652679230000|2022-05-16 05:33:50|10674.9|10672.1|10678.4|10675.6|10678.4|10675.6|10674.9|10672.1|5
1652679240000|2022-05-16 05:34:00|10678.9|10676.1|10687.5|10683.5|10689.9|10687.1|10678.9|10676.1|33
1652679250000|2022-05-16 05:34:10|10686.8|10684|10681.9|10679.1|10686.8|10684|10679.4|10676.5|16
1652679260000|2022-05-16 05:34:20|10681.3|10678.5|10681.3|10678.5|10682|10679|10680.8|10678|6
1652679270000|2022-05-16 05:34:30|10680.9|10678.1|10681.3|10678.5|10681.4|10678.6|10680.8|10678|6
1652679280000|2022-05-16 05:34:40|10678.8|10676|10679.4|10676.6|10680.4|10677.6|10677.9|10674.5|26
1652679290000|2022-05-16 05:34:50|10679.9|10677.1|10680.8|10678|10682|10679.1|10679.3|10676.5|5
1652679300000|2022-05-16 05:35:00|10681.4|10677.4|10682.8|10680|10684.3|10681.5|10679.8|10677|8
1652679310000|2022-05-16 05:35:10|10683|10680.2|10690.8|10688|10696.5|10693.5|10683|10680.2|86
1652679320000|2022-05-16 05:35:20|10690.3|10687.5|10695.8|10693|10695.8|10693|10689.8|10686.5|77
1652679330000|2022-05-16 05:35:30|10694.8|10692|10701.9|10699.1|10703.4|10700.1|10693.8|10691|69
1652679340000|2022-05-16 05:35:40|10702.4|10699.6|10703.9|10701.1|10708.9|10706.1|10701.3|10698.5|88
1652679350000|2022-05-16 05:35:50|10703.5|10700.7|10702.3|10699.5|10704.5|10701.1|10698.4|10695|23
1652679360000|2022-05-16 05:36:00|10700.9|10698.1|10702.8|10700|10705.4|10702|10699.4|10696.6|8
1652679370000|2022-05-16 05:36:10|10701.8|10699|10708.8|10706|10709.3|10706.5|10701.8|10699|21
1652679380000|2022-05-16 05:36:20|10708.7|10705.9|10707.8|10705|10709.4|10706.5|10706.8|10703.5|23
1652679390000|2022-05-16 05:36:30|10708.4|10704.4|10702.4|10698.4|10708.4|10705.5|10700.4|10697.4|17
1652679400000|2022-05-16 05:36:40|10701.3|10698.5|10701.3|10698.5|10702.4|10699|10700.8|10698|4
1652679410000|2022-05-16 05:36:50|10700.8|10698|10703.8|10701|10704.3|10701.5|10699.3|10696.5|20
1652679420000|2022-05-16 05:37:00|10703.9|10701.1|10701.8|10699|10703.9|10701.1|10701.8|10699|6
1652679430000|2022-05-16 05:37:10|10702.3|10699.5|10703.8|10701|10705.5|10702.1|10702.3|10699|9
1652679440000|2022-05-16 05:37:20|10702.9|10700.1|10704.9|10702.1|10704.9|10702.1|10702.4|10699.6|5
1652679450000|2022-05-16 05:37:30|10704.5|10701.7|10703.9|10701.1|10704.9|10702.1|10703.9|10701.1|2
1652679460000|2022-05-16 05:37:40|10703.4|10700.6|10702.9|10700.1|10707.3|10702.1|10702.5|10699.3|32
1652679470000|2022-05-16 05:37:50|10703.6|10699.6|10705.9|10703.1|10706|10703.1|10701.9|10698.6|5
1652679480000|2022-05-16 05:38:00|10706.4|10703.6|10708|10705.2|10714.1|10710.7|10706.4|10703.6|54
1652679490000|2022-05-16 05:38:10|10708.5|10705.7|10709.6|10705.6|10710.1|10707.2|10707.9|10705.1|28
1652679500000|2022-05-16 05:38:20|10710|10706|10703.9|10701.1|10710.6|10707.1|10703.9|10701|30
1652679510000|2022-05-16 05:38:30|10704.9|10702.1|10702|10699.2|10705|10702.1|10701.4|10698.6|10
1652679520000|2022-05-16 05:38:40|10702.1|10699.3|10705.5|10702.7|10705.5|10702.7|10702|10699.2|8
1652679530000|2022-05-16 05:38:50|10707.4|10704.6|10709.9|10707.1|10711.9|10709.1|10706.9|10704.1|13
1652679540000|2022-05-16 05:39:00|10710.1|10707.3|10715|10712.2|10715.5|10712.7|10710.1|10707.3|17
1652679550000|2022-05-16 05:39:10|10714.9|10712.1|10714|10711.2|10715.6|10712.2|10713.5|10710.7|12
1652679560000|2022-05-16 05:39:20|10713.6|10710.8|10713.6|10709.6|10714|10710.8|10713.6|10709.6|4
1652679570000|2022-05-16 05:39:30|10713|10710.2|10710|10706|10714.1|10711.2|10709.9|10706|11
1652679580000|2022-05-16 05:39:40|10709.5|10706.7|10711.4|10708.6|10712|10709.1|10708.5|10705|10
1652679590000|2022-05-16 05:39:50|10710.9|10708.1|10713.9|10711.1|10715.6|10712.2|10710.8|10707|11
1652679600000|2022-05-16 05:40:00|10713.8|10711|10710.5|10706.5|10715.4|10712.6|10710.5|10706.5|13
1652679610000|2022-05-16 05:40:10|10709.5|10706.7|10713.9|10711.1|10715|10712.1|10709.5|10706.7|6
1652679620000|2022-05-16 05:40:20|10714.6|10710.6|10712.9|10710.1|10715|10712.1|10712.9|10709.5|2
1652679630000|2022-05-16 05:40:30|10713.5|10709.5|10712.8|10710|10717.2|10714.4|10711.7|10707.9|17
1652679640000|2022-05-16 05:40:40|10711.8|10709|10708.8|10706|10712.4|10709|10708.8|10706|6
1652679650000|2022-05-16 05:40:50|10707.8|10705|10708.8|10706|10709.9|10706.5|10707.8|10705|7
1652679660000|2022-05-16 05:41:00|10708.3|10705.5|10710.8|10708|10712.4|10709|10707.8|10705|5
1652679670000|2022-05-16 05:41:10|10709.8|10707|10710.3|10707.5|10711.5|10708|10708.8|10706|10
1652679680000|2022-05-16 05:41:20|10708.8|10706|10707.8|10705|10710.4|10707|10704.8|10701.5|11
1652679690000|2022-05-16 05:41:30|10707.9|10703.9|10704.8|10702|10707.9|10705|10703.3|10699.9|20
1652679700000|2022-05-16 05:41:40|10704.4|10701.6|10701.9|10699.1|10704.4|10701.6|10701.9|10699.1|6
1652679710000|2022-05-16 05:41:50|10700.9|10698.1|10705.4|10702.6|10705.4|10702.6|10700.9|10698.1|14
1652679720000|2022-05-16 05:42:00|10704.9|10702.1|10709.9|10707.1|10709.9|10707.1|10704.9|10702.1|9
1652679730000|2022-05-16 05:42:10|10710.5|10707.7|10706.9|10704.1|10710.5|10707.7|10706.9|10704.1|2
1652679740000|2022-05-16 05:42:20|10705.5|10702.7|10705.5|10702.7|10705.5|10702.7|10705.5|10702.7|3
1652679750000|2022-05-16 05:42:30|10705.9|10703.1|10705.9|10703.1|10706.6|10703.1|10705.9|10702.6|0
1652679760000|2022-05-16 05:42:40|10704.4|10701.6|10703.4|10700.6|10704.4|10701.6|10703.4|10700.6|6
1652679770000|2022-05-16 05:42:50|10703.5|10700.7|10706.9|10704.1|10706.9|10704.1|10703.5|10700.7|3
1652679780000|2022-05-16 05:43:00|10707.5|10704.7|10706.9|10704.1|10710.9|10708.1|10706.4|10703.6|22
1652679790000|2022-05-16 05:43:10|10708.5|10704.5|10708.4|10705.6|10710.5|10707.1|10707.9|10704.5|10
1652679800000|2022-05-16 05:43:20|10708.9|10706.1|10708.4|10705.6|10711.4|10708.6|10708.4|10705|12
1652679810000|2022-05-16 05:43:30|10710.7|10707.9|10706.9|10704.1|10710.9|10708.1|10705.9|10703.1|19
1652679820000|2022-05-16 05:43:40|10705.9|10703.1|10705.9|10703.1|10705.9|10703.1|10704.9|10701.5|1
1652679830000|2022-05-16 05:43:50|10706.4|10703.6|10706.9|10704.1|10707.4|10704.6|10706.4|10703|5
1652679840000|2022-05-16 05:44:00|10708|10704|10705.9|10703.1|10708.5|10705.1|10705.4|10702.6|3
1652679850000|2022-05-16 05:44:10|10706|10703.2|10711.4|10708.6|10715.5|10712.1|10706|10703.2|70
1652679860000|2022-05-16 05:44:20|10712.9|10710.1|10715.9|10713.1|10715.9|10713.1|10712.4|10709.6|36
1652679870000|2022-05-16 05:44:30|10716.4|10713.6|10721.9|10719.1|10723.9|10721.1|10716.4|10713|52
1652679880000|2022-05-16 05:44:40|10722.4|10719.6|10723.4|10720.6|10724|10720.6|10721.9|10718.5|7
1652679890000|2022-05-16 05:44:50|10723.3|10720.5|10721.9|10719.1|10723.3|10720.5|10719.9|10717.1|13
1652679900000|2022-05-16 05:45:00|10720.9|10718.1|10721.9|10719.1|10723.9|10720.6|10720.9|10718.1|10
1652679910000|2022-05-16 05:45:10|10721.8|10719|10717.4|10714.6|10723.5|10720.1|10716.9|10714.1|25
1652679920000|2022-05-16 05:45:20|10719|10715|10721.4|10718.6|10722|10719.1|10717.9|10715|7
1652679930000|2022-05-16 05:45:30|10720.9|10718.1|10720.9|10718.1|10721.4|10718.6|10720.4|10717.6|3
1652679940000|2022-05-16 05:45:40|10720.8|10718|10713.3|10710.5|10720.8|10718|10713.3|10710.5|28
1652679950000|2022-05-16 05:45:50|10713.4|10710.6|10715.6|10712.8|10715.9|10713.1|10713.4|10710.6|6
1652679960000|2022-05-16 05:46:00|10717.9|10715.1|10720.3|10717.5|10720.5|10717.6|10717.9|10715.1|7
1652679970000|2022-05-16 05:46:10|10719.9|10717.1|10719.9|10717.1|10721|10717.1|10717.9|10715.1|13
1652679980000|2022-05-16 05:46:20|10720.4|10717.6|10717.9|10715.1|10722.4|10719.6|10717.9|10715.1|12
1652679990000|2022-05-16 05:46:30|10717.8|10715|10714.9|10712.1|10717.8|10715|10714.4|10711.4|6
1652680000000|2022-05-16 05:46:40|10715|10711|10713.3|10710.5|10715|10711.5|10713.3|10710.5|5
1652680010000|2022-05-16 05:46:50|10714.4|10711.6|10711.9|10709.1|10716.8|10714|10711.4|10708.6|33
1652680020000|2022-05-16 05:47:00|10712.4|10709.6|10709.9|10707.1|10713.4|10710.1|10708.9|10705.5|12
1652680030000|2022-05-16 05:47:10|10709.8|10707|10709.9|10707.1|10711.9|10709.1|10707.3|10704.5|11
1652680040000|2022-05-16 05:47:20|10710.3|10707.5|10710.9|10708.1|10711.5|10708.6|10710.3|10707|3
1652680050000|2022-05-16 05:47:30|10711|10708.2|10713.9|10711.1|10716|10712.5|10711|10708.2|6
1652680060000|2022-05-16 05:47:40|10714.5|10710.5|10715.5|10711.5|10715.9|10713.1|10713.9|10710.5|8
1652680070000|2022-05-16 05:47:50|10716|10712|10722.9|10720.1|10723|10720.1|10715.4|10712|23
1652680080000|2022-05-16 05:48:00|10723|10719|10723.9|10721.1|10725.3|10722.5|10721.9|10719|16
1652680090000|2022-05-16 05:48:10|10724.9|10722.1|10723.9|10721.1|10724.9|10722.1|10722.4|10719.6|17
1652680100000|2022-05-16 05:48:20|10724.4|10721.6|10724.3|10721.5|10725.3|10722.5|10724.3|10721|5
1652680110000|2022-05-16 05:48:30|10723.8|10721|10722.8|10720|10724.4|10721.6|10721.8|10719|9
1652680120000|2022-05-16 05:48:40|10722.3|10719.5|10722.3|10719.5|10722.9|10720.1|10721.8|10718.5|4
1652680130000|2022-05-16 05:48:50|10721.3|10718.5|10719.3|10716.5|10722|10718.6|10718.9|10716.1|22
1652680140000|2022-05-16 05:49:00|10718.8|10716|10717.3|10714.5|10719.3|10716.5|10716.3|10713.5|11
1652680150000|2022-05-16 05:49:10|10716.8|10714|10717.3|10714.5|10719|10716.1|10716.8|10714|8
1652680160000|2022-05-16 05:49:20|10717.9|10715.1|10717.9|10715.1|10718.5|10715.5|10717.9|10714.5|1
1652680170000|2022-05-16 05:49:30|10718.5|10714.5|10719.9|10717.1|10720.4|10717.6|10717.9|10714.5|10
1652680180000|2022-05-16 05:49:40|10720|10717.2|10719.9|10717.1|10721|10718.1|10719.9|10716.5|1
1652680200000|2022-05-16 05:50:00|10721.4|10718.6|10720.9|10718.1|10721.4|10718.6|10720.9|10718.1|3
1652680210000|2022-05-16 05:50:10|10721.9|10719.1|10720.9|10718.1|10721.9|10719.1|10720.9|10718.1|3
1652680220000|2022-05-16 05:50:20|10720.4|10717.6|10725|10721|10725|10722.1|10720.4|10717.6|5
1652680230000|2022-05-16 05:50:30|10723.9|10721.1|10724.9|10722.1|10724.9|10722.1|10723.9|10721.1|0
1652680240000|2022-05-16 05:50:40|10724.8|10722|10723.3|10720.5|10724.8|10722|10723.3|10720.5|3
1652680250000|2022-05-16 05:50:50|10722.4|10719.6|10722.9|10720.1|10723.5|10720.5|10722.4|10719.5|1
1652680260000|2022-05-16 05:51:00|10722.8|10720|10720.8|10718|10722.8|10720|10720.6|10716.6|30
1652680270000|2022-05-16 05:51:10|10719.8|10717|10717|10713|10720.3|10717.5|10715.9|10712.5|18
1652680280000|2022-05-16 05:51:20|10715.9|10713.1|10716|10712|10716.8|10714|10714.4|10711.5|10
1652680290000|2022-05-16 05:51:30|10714.9|10712.1|10711.4|10708.6|10714.9|10712.1|10711.4|10708.6|11
1652680300000|2022-05-16 05:51:40|10712.1|10708.1|10710.3|10707.5|10712.9|10710.1|10708.3|10705.5|27
1652680310000|2022-05-16 05:51:50|10710|10707.2|10709.9|10707.1|10711.9|10709.1|10708.9|10706|9
1652680320000|2022-05-16 05:52:00|10710.4|10706.4|10711.4|10707.4|10712.5|10709.1|10709.9|10704.5|3
1652680330000|2022-05-16 05:52:10|10710.3|10707.5|10709.4|10705.4|10710.3|10707.5|10707.4|10704.3|25
1652680340000|2022-05-16 05:52:20|10709.9|10705.9|10708.9|10706.1|10709.9|10707|10708.3|10705.5|7
1652680350000|2022-05-16 05:52:30|10709.4|10706.6|10709.9|10707.1|10710.4|10707.5|10707.3|10704.4|12
1652680360000|2022-05-16 05:52:40|10709.4|10706.6|10707.9|10705.1|10709.4|10706.6|10707.3|10704.4|6
1652680370000|2022-05-16 05:52:50|10710|10706|10709.4|10706.6|10710|10707.1|10709.4|10706|2
1652680380000|2022-05-16 05:53:00|10709.9|10707.1|10718.5|10714.5|10719.3|10716.5|10709.4|10706.6|19
1652680390000|2022-05-16 05:53:10|10719|10715|10719.9|10717.1|10721.4|10718.6|10717.9|10715|14
1652680400000|2022-05-16 05:53:20|10721|10718.2|10720.9|10718.1|10721.9|10719.1|10720.9|10717.5|5
1652680410000|2022-05-16 05:53:30|10721.4|10717.4|10720.9|10718.1|10722|10719.1|10718.9|10716.1|10
1652680420000|2022-05-16 05:53:40|10721|10717|10720.5|10716.5|10721|10717.5|10720.3|10716.5|2
1652680430000|2022-05-16 05:53:50|10721|10717|10723.9|10721.1|10724.5|10721.1|10720.5|10717|14
1652680440000|2022-05-16 05:54:00|10723.4|10720.6|10723.3|10720.5|10724.4|10721.1|10722.9|10720|2
1652680450000|2022-05-16 05:54:10|10722.9|10720.1|10721.3|10718.5|10725.5|10720.1|10718.9|10716.1|19
1652680460000|2022-05-16 05:54:20|10722|10718|10721.9|10719.1|10723.4|10720.1|10721.9|10718|9
1652680470000|2022-05-16 05:54:30|10722.4|10718.4|10724.9|10722.1|10727.4|10724.6|10722|10718|22
1652680480000|2022-05-16 05:54:40|10725.5|10721.5|10727.4|10724.6|10728.4|10725.1|10724.9|10721.5|8
1652680490000|2022-05-16 05:54:50|10727.9|10725.1|10724.9|10722.1|10727.9|10725.1|10723.9|10719|9
1652680500000|2022-05-16 05:55:00|10724.4|10721.6|10727|10723|10728.9|10726.1|10723.9|10720|38
1652680510000|2022-05-16 05:55:10|10726.4|10723.6|10723.4|10720.6|10726.4|10723.6|10721.9|10719|10
1652680520000|2022-05-16 05:55:20|10722.9|10720.1|10725|10721|10725|10721.5|10722.9|10719.4|3
1652680530000|2022-05-16 05:55:30|10724.4|10721.6|10721.9|10719.1|10725|10721.6|10720.4|10717|3
1652680540000|2022-05-16 05:55:40|10722.4|10718.4|10719.9|10717.1|10722.4|10719.1|10719.9|10717|4
1652680550000|2022-05-16 05:55:50|10720|10716|10719.8|10717|10720|10717.1|10719.3|10715.9|2
1652680560000|2022-05-16 05:56:00|10719.3|10716.5|10720.3|10717.5|10720.3|10717.5|10718.8|10715.5|1
1652680570000|2022-05-16 05:56:10|10719.9|10717.1|10720.8|10718|10721.4|10718.6|10719.8|10715.9|4
1652680580000|2022-05-16 05:56:20|10721.5|10717.5|10720.3|10717.5|10721.5|10718.1|10720.3|10716.9|0
1652680590000|2022-05-16 05:56:30|10720.8|10718|10720.8|10718|10721.5|10718.6|10720.8|10716.9|4
1652680610000|2022-05-16 05:56:50|10722.9|10718.9|10726.8|10724|10726.8|10724|10722.4|10718.9|7
1652680620000|2022-05-16 05:57:00|10727.3|10724.5|10728.9|10724.9|10728.9|10726|10726.3|10723.5|13
1652680630000|2022-05-16 05:57:10|10727.8|10725|10726.8|10724|10729.4|10726|10726.8|10724|8
1652680640000|2022-05-16 05:57:20|10726.4|10723.6|10724.3|10721.5|10726.4|10723.6|10724.3|10721.5|11
1652680650000|2022-05-16 05:57:30|10725.8|10723|10725.8|10723|10726.4|10723.6|10725.8|10723|4
1652680660000|2022-05-16 05:57:40|10727.4|10723.4|10727.4|10723.4|10727.4|10724|10726.8|10723.4|0
1652680670000|2022-05-16 05:57:50|10727.8|10725|10727.8|10725|10728.8|10726|10727.8|10725|5
1652680680000|2022-05-16 05:58:00|10727.3|10724.5|10727.8|10725|10728.9|10726|10726.8|10723.9|7
1652680690000|2022-05-16 05:58:10|10728.4|10725.6|10744|10741.2|10746.5|10743.7|10728.4|10725.6|223
1652680700000|2022-05-16 05:58:20|10743.6|10740.8|10742|10739.2|10746|10743.2|10741|10736.6|55
1652680710000|2022-05-16 05:58:30|10741.9|10739.1|10743.1|10740.3|10743.7|10740.3|10739|10736.2|17
1652680720000|2022-05-16 05:58:40|10743.6|10740.8|10742|10739.2|10745.6|10742.7|10742|10739.1|13
1652680730000|2022-05-16 05:58:50|10742.6|10738.6|10740|10737.2|10742.6|10738.7|10739.5|10736.1|15
1652680740000|2022-05-16 05:59:00|10740.9|10738.1|10738.1|10734.1|10741.6|10738.1|10736.5|10733.1|19
1652680750000|2022-05-16 05:59:10|10737|10734.2|10737|10734.2|10737.1|10734.2|10735|10731.7|8
1652680760000|2022-05-16 05:59:20|10736.6|10733.8|10737|10734.2|10738.7|10735.6|10736.6|10733.8|4
1652680770000|2022-05-16 05:59:30|10737.5|10734.7|10738|10735.2|10739.1|10735.2|10737.5|10734.2|4
1652680780000|2022-05-16 05:59:40|10738.7|10734.7|10733.9|10731.1|10739.2|10736.3|10733.9|10731.1|26
1652680790000|2022-05-16 05:59:50|10734.4|10731.6|10736|10732|10736.1|10732.7|10733.9|10731.1|20
1652680800000|2022-05-16 06:00:00|10735.9|10733.1|10732.4|10729.6|10735.9|10733.1|10730.9|10727.6|31
1652680810000|2022-05-16 06:00:10|10732.5|10729.7|10733|10729|10735.5|10732.7|10731.9|10729|12
1652680820000|2022-05-16 06:00:20|10732.9|10730.1|10728.9|10726.1|10732.9|10730.1|10728.9|10726|4
1652680830000|2022-05-16 06:00:30|10728.4|10725.6|10736.9|10734.1|10737.6|10734.2|10728.4|10725.6|17
1652680840000|2022-05-16 06:00:40|10736|10732|10734.9|10732.1|10736.5|10733.1|10734.9|10731.6|4
1652680850000|2022-05-16 06:00:50|10735.6|10731.6|10733|10729|10736.5|10733.1|10732.9|10729|5
1652680860000|2022-05-16 06:01:00|10732.4|10729.6|10729.3|10726.5|10732.4|10729.6|10728.3|10725.5|15
1652680870000|2022-05-16 06:01:10|10728.3|10725.5|10723.9|10719.9|10728.8|10726|10721.8|10718.4|48
1652680880000|2022-05-16 06:01:20|10726.4|10718.4|10725.8|10723|10726.8|10724|10721.3|10717.9|21
1652680890000|2022-05-16 06:01:30|10726.8|10724|10722.9|10718.9|10727.3|10724.5|10722.8|10718|7
1652680900000|2022-05-16 06:01:40|10725|10717|10724.8|10722|10725.9|10723.1|10722.4|10717|11
1652680910000|2022-05-16 06:01:50|10724.4|10721.6|10724.9|10720.9|10725.5|10722.6|10724.3|10720.9|10
1652680920000|2022-05-16 06:02:00|10724.3|10721.5|10723.7|10720.9|10725.5|10722|10722.3|10719.5|14
1652680930000|2022-05-16 06:02:10|10722.8|10720|10720.4|10717.6|10722.9|10720.1|10719.3|10716.5|10
1652680940000|2022-05-16 06:02:20|10720.3|10717.5|10720.9|10716.9|10721.5|10718.6|10718.8|10715.5|14
1652680950000|2022-05-16 06:02:30|10719.8|10717|10718.9|10714.9|10719.9|10717|10716.8|10714|7
1652680960000|2022-05-16 06:02:40|10718.4|10715.6|10719.8|10717|10719.9|10717|10717.4|10713.9|8
1652680970000|2022-05-16 06:02:50|10719.9|10717.1|10720.8|10718|10721.9|10718|10719.8|10716.9|7
1652680980000|2022-05-16 06:03:00|10720.3|10717.5|10723.8|10721|10728|10724.6|10719.3|10715.9|38
1652680990000|2022-05-16 06:03:10|10723.7|10720.9|10721.8|10719|10724.8|10721|10721.8|10719|6
1652681000000|2022-05-16 06:03:20|10722.3|10719.5|10720.8|10718|10723.9|10720.4|10718.8|10715.9|12
1652681010000|2022-05-16 06:03:30|10720.9|10718.1|10723.9|10721.1|10725.3|10722|10720.9|10718.1|13
1652681020000|2022-05-16 06:03:40|10724.5|10721.7|10727.9|10725.1|10728.5|10725.6|10724.4|10720.5|11
1652681030000|2022-05-16 06:03:50|10728.4|10725.6|10727.4|10724.6|10728.9|10726.1|10727.4|10724.6|5
1652681040000|2022-05-16 06:04:00|10726.9|10724.1|10727.9|10725.1|10729|10725.6|10726.9|10723.6|10
1652681050000|2022-05-16 06:04:10|10727.4|10724.6|10735.9|10733.1|10736|10733.1|10727.4|10724.6|26
1652681060000|2022-05-16 06:04:20|10736.9|10734.1|10736.4|10733.6|10738.9|10736.1|10734.9|10731.5|16
1652681070000|2022-05-16 06:04:30|10735.9|10733.1|10731.9|10729.1|10736.9|10734.1|10731.9|10729.1|10
1652681080000|2022-05-16 06:04:40|10730.9|10728.1|10728.8|10726|10732|10728.1|10728.8|10723.5|10
1652681090000|2022-05-16 06:04:50|10727.8|10725|10726.8|10724|10729.4|10725|10724.5|10720.5|16
1652681100000|2022-05-16 06:05:00|10726.5|10722.5|10722.3|10719.5|10726.5|10722.5|10721.8|10718.9|5
1652681110000|2022-05-16 06:05:10|10722.8|10720|10723.8|10721|10725.5|10722|10722.8|10720|2
1652681120000|2022-05-16 06:05:20|10724.3|10720.3|10721.8|10719|10724.3|10720.3|10721.8|10718.9|4
1652681130000|2022-05-16 06:05:30|10722.6|10718.6|10722.4|10719.6|10724.5|10721|10721.8|10718.5|10
1652681140000|2022-05-16 06:05:40|10722.8|10720|10722.3|10719.5|10722.8|10720|10722.3|10719.5|3
1652681150000|2022-05-16 06:05:50|10722.4|10719.6|10729.8|10727|10729.8|10727|10722.4|10717|95
1652681160000|2022-05-16 06:06:00|10729.9|10725.9|10733|10729|10733|10729|10726.4|10723.5|36
1652681170000|2022-05-16 06:06:10|10732.4|10729.6|10730|10726|10732.9|10730.1|10729.9|10726|5
1652681180000|2022-05-16 06:06:20|10729.3|10726.5|10725.9|10723.1|10730.4|10727.1|10725.9|10722.5|16
1652681190000|2022-05-16 06:06:30|10726|10723.2|10721.8|10719|10726.4|10723.6|10719.3|10716.5|20
1652681200000|2022-05-16 06:06:40|10721.3|10718.5|10722.3|10719.5|10722.8|10719.5|10720.8|10718|4
1652681210000|2022-05-16 06:06:50|10722.8|10720|10721.3|10718.5|10722.8|10720|10720.8|10717.9|2
1652681220000|2022-05-16 06:07:00|10721.8|10719|10719.3|10716.5|10722.4|10719|10719.3|10715.9|2
1652681230000|2022-05-16 06:07:10|10719.9|10715.9|10719.8|10717|10720.4|10717.5|10719.3|10715.9|6
1652681240000|2022-05-16 06:07:20|10720.8|10718|10720.3|10717.5|10721.8|10719|10719.3|10716.5|14
1652681250000|2022-05-16 06:07:30|10721.2|10718.4|10724.8|10722|10724.8|10722|10721.2|10718.4|3
1652681260000|2022-05-16 06:07:40|10725.4|10721.4|10722.9|10720.1|10725.9|10722.5|10722.9|10719.5|12
1652681270000|2022-05-16 06:07:50|10724|10720|10726.9|10724.1|10728.5|10725.1|10723.9|10720|5
1652681280000|2022-05-16 06:08:00|10726.4|10723.6|10721.4|10718.6|10726.5|10723.6|10721.4|10718.6|4
1652681290000|2022-05-16 06:08:10|10719.9|10717.1|10724.9|10722.1|10725|10722.1|10719.9|10717.1|7
1652681300000|2022-05-16 06:08:20|10724.4|10721.6|10723.9|10721.1|10725|10721.6|10723.9|10720|2
1652681310000|2022-05-16 06:08:30|10723.4|10720.6|10724.9|10722.1|10726.4|10723.1|10722.4|10718.5|6
1652681330000|2022-05-16 06:08:50|10726|10722|10726.9|10724.1|10726.9|10724.1|10725.4|10722|0
1652681340000|2022-05-16 06:09:00|10727.4|10723.4|10711.8|10709|10727.4|10723.4|10709.3|10706.5|39
1652681350000|2022-05-16 06:09:10|10711.9|10709.1|10710.8|10708|10715.9|10712.5|10709.3|10706.4|15
1652681360000|2022-05-16 06:09:20|10710.3|10707.5|10710.3|10707.5|10710.4|10707.5|10709.7|10706.4|3
1652681370000|2022-05-16 06:09:30|10710.9|10708.1|10715.8|10713|10717.2|10714.4|10710.8|10705.5|22
1652681380000|2022-05-16 06:09:40|10715.7|10712.9|10716.8|10714|10718|10715|10714.3|10711.5|14
1652681390000|2022-05-16 06:09:50|10717.9|10713.9|10716.9|10712.9|10720.3|10717.5|10716.3|10712.9|20
1652681400000|2022-05-16 06:10:00|10717.4|10713.4|10722.3|10719.5|10727.9|10724.5|10717.4|10713.4|47
1652681410000|2022-05-16 06:10:10|10721.8|10719|10721.9|10717.9|10722.9|10720|10719.8|10717|10
1652681420000|2022-05-16 06:10:20|10721.3|10718.5|10718.3|10715.5|10723.9|10721|10717.8|10715|4
1652681430000|2022-05-16 06:10:30|10718.2|10715.4|10713.8|10711|10718.2|10715.4|10712.4|10709.4|7
1652681440000|2022-05-16 06:10:40|10714.4|10710.4|10710.3|10707.5|10714.4|10711.1|10710.3|10707.5|1
1652681450000|2022-05-16 06:10:50|10710.4|10706.4|10712.8|10710|10713.9|10711|10709.3|10706.4|7
1652681460000|2022-05-16 06:11:00|10712.7|10709.9|10708.8|10706|10714.3|10711|10708.8|10706|26
1652681470000|2022-05-16 06:11:10|10709.4|10705.4|10711.8|10709|10712.3|10709|10708.8|10705.4|5
1652681480000|2022-05-16 06:11:20|10712.3|10708.3|10711.8|10709|10712.3|10709|10710.7|10707.9|4
1652681490000|2022-05-16 06:11:30|10712.9|10708.9|10712.8|10710|10712.9|10710|10711.8|10708.9|0
1652681500000|2022-05-16 06:11:40|10712.3|10709.5|10713.3|10710.5|10713.4|10710.5|10712.3|10709.4|3
1652681510000|2022-05-16 06:11:50|10713.1|10710.3|10707.3|10704.5|10713.1|10710.3|10707.3|10704.5|5
1652681520000|2022-05-16 06:12:00|10707.8|10705|10706.8|10704|10708.9|10706|10706.8|10703.4|7
1652681530000|2022-05-16 06:12:10|10707.2|10704.4|10706.8|10704|10708.9|10705|10706.2|10703.4|11
1652681540000|2022-05-16 06:12:20|10706.2|10703.4|10705.8|10703|10706.9|10704|10704.8|10702|16
1652681550000|2022-05-16 06:12:30|10705.9|10703.1|10705.8|10703|10706.4|10703.5|10703.8|10700.4|8
1652681560000|2022-05-16 06:12:40|10706.3|10702.3|10709.3|10706.5|10709.9|10706.5|10703.8|10700.4|6
1652681570000|2022-05-16 06:12:50|10709.2|10706.4|10709.8|10707|10709.9|10707|10707.8|10704.8|2
1652681580000|2022-05-16 06:13:00|10709.7|10706.9|10707.8|10705|10709.9|10707|10706.3|10703.5|17
1652681590000|2022-05-16 06:13:10|10708.3|10705.5|10707.2|10704.4|10709.4|10706.5|10707.2|10704.4|4
1652681600000|2022-05-16 06:13:20|10706.8|10704|10710.8|10708|10711.8|10709|10705.8|10702.4|12
1652681610000|2022-05-16 06:13:30|10710.3|10707.5|10711.8|10709|10712.8|10710|10710.3|10707.5|3
1652681620000|2022-05-16 06:13:40|10710.8|10708|10712.9|10708.9|10716.8|10714|10710.8|10708|15
1652681630000|2022-05-16 06:13:50|10712.3|10709.5|10715.9|10713.1|10717.9|10714.1|10712.3|10709.5|18
1652681640000|2022-05-16 06:14:00|10714.4|10711.6|10718.9|10716.1|10719.5|10716.1|10711.9|10709.1|15
1652681650000|2022-05-16 06:14:10|10719.9|10717.1|10717.9|10715.1|10720.4|10717.1|10717.9|10715.1|10
1652681660000|2022-05-16 06:14:20|10718|10715.2|10718.9|10716.1|10719.4|10716.6|10718|10715.2|3
1652681670000|2022-05-16 06:14:30|10718.8|10716|10717.1|10714.3|10718.8|10716|10714.9|10709.9|8
1652681680000|2022-05-16 06:14:40|10718.8|10716|10722.9|10720.1|10724|10720.1|10717.9|10715.1|6
1652681690000|2022-05-16 06:14:50|10721.9|10719.1|10722.8|10720|10722.9|10720.1|10719.9|10717|12
1652681700000|2022-05-16 06:15:00|10722.3|10719.5|10727.9|10725.1|10730.4|10727.1|10721.9|10718.4|40
1652681710000|2022-05-16 06:15:10|10725.9|10723.1|10729.3|10726.5|10730.3|10727.5|10725.9|10723.1|23
1652681720000|2022-05-16 06:15:20|10728.8|10726|10727.3|10724.5|10730.8|10728|10725.9|10723|25
1652681730000|2022-05-16 06:15:30|10724.9|10722.1|10726.9|10724.1|10727|10724.1|10721.4|10718.6|21
1652681740000|2022-05-16 06:15:40|10727.4|10723.4|10725.9|10723.1|10727.5|10724.1|10725.9|10723|4
1652681750000|2022-05-16 06:15:50|10726.3|10723.5|10725.9|10723.1|10726.9|10724.1|10725.9|10723.1|3
1652681760000|2022-05-16 06:16:00|10725.3|10722.5|10721.9|10719.1|10725.3|10722.5|10721.9|10719.1|2
1652681780000|2022-05-16 06:16:20|10719.9|10717.1|10719.3|10716.5|10719.9|10717.1|10719.3|10716.5|12
1652681790000|2022-05-16 06:16:30|10719.9|10715.9|10715.8|10713|10719.9|10716|10714.2|10711.4|18
1652681800000|2022-05-16 06:16:40|10717.4|10713.4|10714.3|10711.5|10717.9|10714.5|10714.3|10711.3|6
1652681810000|2022-05-16 06:16:50|10714.2|10711.4|10712.4|10708.4|10714.9|10711.5|10712.3|10708.4|4
1652681820000|2022-05-16 06:17:00|10712.3|10709.5|10714.3|10711.5|10714.8|10712|10712.3|10709.5|8
1652681830000|2022-05-16 06:17:10|10713.8|10711|10714.3|10711.5|10714.4|10711.5|10713.8|10710.4|7
1652681840000|2022-05-16 06:17:20|10714.4|10710.4|10713.8|10711|10714.9|10711.5|10713.8|10710.4|1
1652681850000|2022-05-16 06:17:30|10714.3|10711.5|10713.8|10711|10715.4|10712.5|10713.8|10711|7
1652681860000|2022-05-16 06:17:40|10713.7|10710.9|10714.8|10712|10714.9|10712|10712.2|10709.4|10
1652681870000|2022-05-16 06:17:50|10715.3|10712.5|10723.3|10720.5|10724.8|10722|10715.3|10711.9|28
1652681880000|2022-05-16 06:18:00|10724.4|10720.4|10722.8|10720|10724.4|10721|10722.8|10720|1
1652681890000|2022-05-16 06:18:10|10723.9|10719.9|10725.3|10722.5|10725.9|10723.1|10723.8|10719.9|2
1652681900000|2022-05-16 06:18:20|10725.4|10722.6|10725.8|10723|10726.4|10723|10723.8|10721|6
1652681910000|2022-05-16 06:18:30|10726.3|10723.5|10726.8|10724|10727.5|10724.6|10726.3|10723.5|1
1652681920000|2022-05-16 06:18:40|10726.4|10723.6|10723.3|10720.5|10726.4|10723.6|10723.3|10720.5|9
1652681930000|2022-05-16 06:18:50|10725.8|10723|10728.8|10726|10729.5|10726|10723.8|10720.9|16
1652681940000|2022-05-16 06:19:00|10727.8|10725|10730.8|10728|10731.9|10728.5|10727.8|10723.9|18
1652681950000|2022-05-16 06:19:10|10731.4|10727.4|10732.8|10730|10734.9|10731.5|10730.8|10727.4|17
1652681960000|2022-05-16 06:19:20|10733.8|10731|10734.8|10732|10735.5|10732.5|10733.8|10730.5|12
1652681970000|2022-05-16 06:19:30|10735.5|10731.5|10737.9|10735.1|10738.5|10735.1|10734.8|10731.5|27
1652681980000|2022-05-16 06:19:40|10737.8|10735|10738.4|10735.6|10739.4|10736.6|10737.4|10734|7
1652681990000|2022-05-16 06:19:50|10738.3|10735.5|10741.8|10739|10746.8|10744|10736.4|10733.6|62
1652682000000|2022-05-16 06:20:00|10742.4|10738.4|10739.8|10737|10743.4|10738.5|10738.8|10735.4|11
1652682010000|2022-05-16 06:20:10|10740.9|10736.9|10740.8|10738|10741.8|10739|10739.8|10736.5|5
1652682020000|2022-05-16 06:20:20|10741.5|10737.5|10739.8|10737|10741.5|10738.6|10739.8|10736.9|10
1652682030000|2022-05-16 06:20:30|10740.9|10736.9|10740.4|10737.6|10740.9|10738|10739.8|10736.9|5
1652682040000|2022-05-16 06:20:40|10740.3|10737.5|10740.4|10737.6|10740.4|10737.6|10740.3|10737.5|4
1652682050000|2022-05-16 06:20:50|10740.3|10737.5|10740.4|10737.6|10740.9|10738.1|10738.8|10736|24
1652682060000|2022-05-16 06:21:00|10740.9|10736.9|10741.9|10739.1|10742|10739.1|10739.8|10736.9|10
1652682070000|2022-05-16 06:21:10|10742.5|10738.5|10745.9|10743.1|10745.9|10743.1|10741.4|10738.5|11
1652682080000|2022-05-16 06:21:20|10745.5|10742.7|10746.4|10743.6|10746.5|10743.6|10744.9|10742|5
1652682090000|2022-05-16 06:21:30|10746.8|10744|10748.9|10746.1|10751|10748.2|10745.9|10743.1|28
1652682100000|2022-05-16 06:21:40|10748.5|10745.7|10747.9|10745.1|10750.6|10747.1|10747.5|10744.7|11
1652682110000|2022-05-16 06:21:50|10748.6|10744.6|10745.9|10743.1|10749|10745.7|10745.4|10742.6|8
1652682120000|2022-05-16 06:22:00|10746.4|10743.6|10744.9|10742.1|10746.4|10743.6|10742.9|10740.1|24
1652682130000|2022-05-16 06:22:10|10745.6|10741.6|10746.9|10744.1|10747.9|10745.1|10744.9|10741.6|12
1652682140000|2022-05-16 06:22:20|10747.6|10743.6|10747.9|10745.1|10748.9|10746.1|10747.4|10743.6|8
1652682150000|2022-05-16 06:22:30|10746.9|10744.1|10746.4|10743.6|10747.5|10744.1|10745.4|10742.6|10
1652682160000|2022-05-16 06:22:40|10746.9|10744.1|10751|10748.2|10754.1|10751.2|10746.9|10744.1|42
1652682170000|2022-05-16 06:22:50|10750.5|10747.7|10747|10744.2|10750.5|10747.7|10746|10742.6|13
1652682180000|2022-05-16 06:23:00|10746.9|10744.1|10747.5|10744.7|10747.6|10744.7|10745|10742.2|11
1652682190000|2022-05-16 06:23:10|10746.9|10744.1|10748.9|10746.1|10748.9|10746.1|10745.9|10742.6|7
1652682200000|2022-05-16 06:23:20|10748.5|10745.7|10745.9|10743.1|10748.5|10745.7|10744.5|10741.7|20
1652682210000|2022-05-16 06:23:30|10745.5|10742.7|10746.5|10743.7|10748.1|10744.2|10745|10740.1|8
1652682220000|2022-05-16 06:23:40|10747|10744.2|10748|10745.2|10748|10745.2|10747|10744.2|1
1652682230000|2022-05-16 06:23:50|10747.5|10744.7|10754|10751.2|10756.1|10753.2|10747|10744.2|21
1652682240000|2022-05-16 06:24:00|10753.5|10750.7|10750|10747.2|10753.9|10751.1|10750|10747.2|15
1652682250000|2022-05-16 06:24:10|10750.5|10747.7|10751|10748.2|10753.8|10751|10750.5|10747.7|11
1652682260000|2022-05-16 06:24:20|10750.9|10748.1|10750|10747.2|10750.9|10748.1|10749|10746.2|5
1652682270000|2022-05-16 06:24:30|10749.5|10746.7|10750|10747.2|10750.1|10747.2|10749.4|10746.1|4
1652682280000|2022-05-16 06:24:40|10750.9|10748.1|10747.9|10745.1|10750.9|10748.1|10745.9|10743.1|8
1652682290000|2022-05-16 06:24:50|10747.4|10744.6|10746.4|10743.6|10747.5|10744.6|10744.4|10740.5|14
1652682300000|2022-05-16 06:25:00|10745.9|10743.1|10743.9|10741.1|10745.9|10743.1|10741.4|10738.6|24
1652682310000|2022-05-16 06:25:10|10744.5|10740.5|10742.4|10739.6|10744.5|10741.1|10741.9|10739.1|5
1652682320000|2022-05-16 06:25:20|10743|10739|10742.9|10740.1|10743|10740.1|10741.4|10738.6|12
1652682330000|2022-05-16 06:25:30|10742.4|10739.6|10741.4|10738.6|10742.4|10739.6|10741.4|10738.6|5
1652682340000|2022-05-16 06:25:40|10743.9|10741.1|10746.9|10744.1|10746.9|10744.1|10743.9|10741.1|4
1652682350000|2022-05-16 06:25:50|10746.4|10743.6|10744.4|10741.6|10747.5|10743.6|10743.9|10739.5|6
1652682360000|2022-05-16 06:26:00|10744.9|10742.1|10746.9|10744.1|10748.9|10746.1|10744.9|10742.1|8
1652682370000|2022-05-16 06:26:10|10746.4|10743.6|10747.9|10745.1|10748.5|10745.1|10746.4|10743.6|8
1652682380000|2022-05-16 06:26:20|10748|10744|10746.9|10744.1|10748|10744.6|10745.4|10742.6|5
1652682390000|2022-05-16 06:26:30|10746.3|10743.5|10745.5|10741.5|10746.3|10743.5|10743.9|10741.1|8
1652682400000|2022-05-16 06:26:40|10744.5|10740.5|10743.9|10741.1|10746.5|10743.1|10742.9|10740.1|5
1652682410000|2022-05-16 06:26:50|10743.4|10740.6|10741.9|10739.1|10743.4|10740.6|10741.9|10739.1|0
1652682420000|2022-05-16 06:27:00|10742.5|10738.5|10744.9|10742.1|10744.9|10742.1|10741.9|10738.5|6
1652682430000|2022-05-16 06:27:10|10746|10742|10750.9|10748.1|10752|10748.1|10745.4|10742|4
1652682440000|2022-05-16 06:27:20|10752.3|10749.5|10749.9|10747.1|10753.9|10751.1|10749.9|10747|19
1652682450000|2022-05-16 06:27:30|10750.8|10748|10745.9|10743.1|10750.9|10748.1|10745.9|10743.1|4
1652682460000|2022-05-16 06:27:40|10745|10742.2|10742.3|10739.5|10745|10742.2|10742.3|10739|5
1652682470000|2022-05-16 06:27:50|10741.9|10739.1|10743.9|10741.1|10744|10741.1|10741.9|10739.1|13
1652682480000|2022-05-16 06:28:00|10744.3|10741.5|10740.9|10738.1|10745|10741.5|10740.9|10738.1|4
1652682490000|2022-05-16 06:28:10|10741|10738.2|10740.9|10738.1|10741.4|10738.6|10740.9|10738.1|3
1652682500000|2022-05-16 06:28:20|10741.4|10738.6|10745.9|10743.1|10746.4|10743.6|10741.4|10738.6|10
1652682510000|2022-05-16 06:28:30|10745.4|10742.6|10745.9|10743.1|10745.9|10743.1|10744.4|10741|8
1652682520000|2022-05-16 06:28:40|10745.3|10742.5|10742.9|10740.1|10745.3|10742.5|10742.9|10740.1|3
1652682530000|2022-05-16 06:28:50|10743.4|10740.6|10743.4|10740.6|10743.4|10740.6|10742.9|10740.1|2
1652682540000|2022-05-16 06:29:00|10744.1|10740.1|10744.9|10742.1|10745|10742.1|10742.9|10740.1|6
1652682560000|2022-05-16 06:29:20|10744.4|10741.6|10746.4|10743.6|10747.9|10745.1|10744.4|10741.6|14
1652682570000|2022-05-16 06:29:30|10746.8|10744|10749.9|10747.1|10749.9|10747.1|10746.4|10743.6|10
1652682580000|2022-05-16 06:29:40|10750.4|10747.6|10750.4|10747.6|10750.4|10747.6|10750.4|10747.6|1
1652682590000|2022-05-16 06:29:50|10749.9|10747.1|10746.4|10743.6|10749.9|10747.1|10746.4|10743.6|8
1652682600000|2022-05-16 06:30:00|10747|10743|10749.9|10747.1|10749.9|10747.1|10746.4|10743|15
1652682610000|2022-05-16 06:30:10|10749.4|10746.6|10747.8|10745|10750|10746.6|10745.9|10743.1|11
1652682620000|2022-05-16 06:30:20|10747.4|10744.6|10754.4|10751.6|10754.4|10751.6|10746.8|10744|6
1652682630000|2022-05-16 06:30:30|10754.5|10751.7|10752.4|10749.6|10755.4|10752.1|10751.3|10748.5|13
1652682640000|2022-05-16 06:30:40|10751.9|10749.1|10755.4|10752.6|10758|10755.2|10751.9|10749.1|74
1652682650000|2022-05-16 06:30:50|10755.5|10751.5|10757.4|10754.6|10757.5|10754.6|10755|10751.5|7
1652682660000|2022-05-16 06:31:00|10756.4|10753.6|10764|10761.2|10764.5|10761.7|10756.4|10753|40
1652682670000|2022-05-16 06:31:10|10762.5|10759.7|10762.9|10760.1|10763.5|10760.7|10761.4|10758.1|15
1652682680000|2022-05-16 06:31:20|10762.4|10759.6|10760.5|10757.7|10762.4|10759.6|10759.5|10756.1|14
1652682690000|2022-05-16 06:31:30|10761|10758.2|10760.4|10757.6|10761.4|10758.6|10759.5|10756.7|2
1652682700000|2022-05-16 06:31:40|10760|10757.2|10755.3|10752.5|10761.1|10758.2|10754.9|10752.1|34
1652682710000|2022-05-16 06:31:50|10755.4|10752.6|10755.4|10752.6|10755.4|10752.6|10755.4|10752.6|0
1652682720000|2022-05-16 06:32:00|10755.7|10752.9|10764|10761.2|10765|10762.2|10755.7|10752.9|33
1652682730000|2022-05-16 06:32:10|10763|10760.2|10764.5|10761.7|10764.5|10761.7|10763|10759.5|4
1652682740000|2022-05-16 06:32:20|10764|10761.2|10762.5|10759.7|10764.5|10761.2|10762.5|10759.5|5
1652682750000|2022-05-16 06:32:30|10763.1|10759.1|10761.5|10758.7|10763.1|10759.2|10761|10757.6|2
1652682760000|2022-05-16 06:32:40|10762.6|10758.6|10759.5|10756.7|10762.6|10759.7|10759.5|10756.7|5
1652682770000|2022-05-16 06:32:50|10760.1|10756.1|10760|10757.2|10761.1|10757.7|10759.5|10756.1|5
1652682780000|2022-05-16 06:33:00|10760.5|10757.7|10761.1|10758.3|10761.6|10758.3|10759|10756.2|10
1652682790000|2022-05-16 06:33:10|10762.5|10759.7|10762.5|10759.7|10762.5|10759.7|10760.4|10757.6|5
1652682800000|2022-05-16 06:33:20|10763|10760.2|10761.4|10758.6|10763|10760.2|10761.4|10758.6|9
1652682810000|2022-05-16 06:33:30|10761.6|10758.8|10761|10758.2|10762.5|10759.7|10761|10758.2|5
1652682820000|2022-05-16 06:33:40|10760.5|10757.7|10761.5|10757.5|10762.1|10758.7|10760.5|10757.5|2
1652682830000|2022-05-16 06:33:50|10761|10758.2|10761.5|10758.7|10762.4|10759.6|10761|10757.6|6
1652682840000|2022-05-16 06:34:00|10760.5|10757.7|10759|10756.2|10762.5|10759.2|10758|10754.1|11
1652682850000|2022-05-16 06:34:10|10758.9|10756.1|10762|10759.2|10762.1|10759.2|10757.9|10754.6|11
1652682860000|2022-05-16 06:34:20|10760.4|10757.6|10759.4|10756.6|10762|10758.6|10759.4|10756.6|20
1652682870000|2022-05-16 06:34:30|10759.5|10755.5|10758.4|10755.6|10759.5|10756.6|10758.4|10755.5|10
1652682880000|2022-05-16 06:34:40|10758.9|10756.1|10754.9|10752.1|10759|10756.1|10752.3|10749.5|31
1652682890000|2022-05-16 06:34:50|10754.4|10751.6|10754.4|10751.6|10755.4|10752.6|10752.9|10749.4|7
1652682900000|2022-05-16 06:35:00|10754.3|10751.5|10753.4|10750.6|10754.3|10751.5|10751.4|10748.6|4
1652682910000|2022-05-16 06:35:10|10753.3|10750.5|10753.3|10750.5|10753.3|10750.5|10753.3|10750.5|5
1652682920000|2022-05-16 06:35:20|10753.8|10751|10756.3|10753.5|10757|10753.6|10753.8|10751|2
1652682930000|2022-05-16 06:35:30|10757|10753|10755.9|10753.1|10757|10753.5|10754.4|10751.6|5
1652682940000|2022-05-16 06:35:40|10754.9|10752.1|10750.9|10748.1|10756|10752.6|10747.9|10745|12
1652682950000|2022-05-16 06:35:50|10750.4|10747.6|10751.4|10748.6|10752.5|10748.6|10748.9|10744.5|8
1652682960000|2022-05-16 06:36:00|10751.9|10749.1|10747.8|10745|10753|10749.6|10746.9|10744.1|7
1652682970000|2022-05-16 06:36:10|10746.8|10744|10745.8|10743|10746.8|10744|10743.4|10740.6|8
1652682980000|2022-05-16 06:36:20|10744.9|10742.1|10745.4|10741.4|10745.5|10742.1|10743.9|10740.5|4
1652682990000|2022-05-16 06:36:30|10745.5|10741.5|10750.4|10747.6|10750.9|10748.1|10742.5|10739.7|25
1652683000000|2022-05-16 06:36:40|10749.4|10746.6|10749.9|10747.1|10749.9|10747.1|10747.9|10745.1|2
1652683010000|2022-05-16 06:36:50|10748.5|10745.7|10749.4|10746.6|10750.5|10747.1|10748.3|10745|5
1652683020000|2022-05-16 06:37:00|10748.9|10746.1|10749.5|10745.5|10751.4|10748.6|10748.5|10745.5|5
1652683030000|2022-05-16 06:37:10|10748.8|10746|10752.4|10749.6|10752.4|10749.6|10748.8|10745.5|5
1652683040000|2022-05-16 06:37:20|10753.4|10750.6|10756.4|10753.6|10756.4|10753.6|10753.4|10750.6|7
1652683050000|2022-05-16 06:37:30|10758.8|10756|10759.4|10756.6|10759.9|10756.6|10757.8|10754.9|6
1652683060000|2022-05-16 06:37:40|10759.8|10757|10759.8|10757|10761.9|10758.6|10759.8|10756.5|5
1652683070000|2022-05-16 06:37:50|10759.3|10756.5|10759.3|10756.5|10759.3|10756.5|10758.8|10756|5
1652683080000|2022-05-16 06:38:00|10759.4|10756.6|10759.8|10757|10761.8|10759|10758.3|10755.5|16
1652683090000|2022-05-16 06:38:10|10759.4|10756.6|10761.9|10757.9|10761.9|10758.5|10758.8|10756|12
1652683100000|2022-05-16 06:38:20|10762.8|10759.1|10763.4|10759.4|10763.4|10760.5|10761.8|10758.9|4
1652683110000|2022-05-16 06:38:30|10762.9|10758.9|10762.3|10759.5|10762.9|10760|10761.4|10758.6|8
1652683120000|2022-05-16 06:38:40|10761.8|10759|10758.3|10755.5|10761.9|10759|10757.9|10753.4|16
1652683130000|2022-05-16 06:38:50|10758.9|10754.9|10760.4|10757.6|10760.8|10758|10758.3|10754.9|2
1652683140000|2022-05-16 06:39:00|10759.8|10757|10759.3|10756.5|10759.8|10757|10757.8|10754.5|8
1652683150000|2022-05-16 06:39:10|10759.4|10756.6|10758.8|10756|10760.3|10757.5|10758.8|10756|4
1652683160000|2022-05-16 06:39:20|10759.3|10756.5|10759.4|10756.6|10759.4|10756.6|10759.3|10756.5|2
1652683170000|2022-05-16 06:39:30|10759.3|10756.5|10758.4|10755.6|10759.3|10756.5|10758.4|10755.6|3
1652683180000|2022-05-16 06:39:40|10758.8|10756|10768.4|10765.6|10768.8|10766|10758.8|10756|34
1652683190000|2022-05-16 06:39:50|10768.3|10765.5|10768.4|10765.6|10769.4|10766.6|10766.3|10763.5|7
1652683200000|2022-05-16 06:40:00|10769.4|10766.6|10767.4|10764.6|10769.8|10766.6|10764.8|10761.5|23
1652683210000|2022-05-16 06:40:10|10768.5|10764.5|10765.9|10763.1|10768.5|10764.5|10765.4|10762.5|5
1652683220000|2022-05-16 06:40:20|10766.5|10762.5|10767.3|10764.5|10768.3|10765.5|10765.4|10762.5|5
1652683230000|2022-05-16 06:40:30|10766.3|10763.5|10761.8|10759|10766.3|10763.5|10761.3|10758.4|27
1652683240000|2022-05-16 06:40:40|10760.3|10757.5|10760.8|10758|10762.4|10759|10759.8|10756.5|3
1652683250000|2022-05-16 06:40:50|10761.5|10758.7|10761.8|10759|10763.3|10760.5|10761.5|10758.7|5
1652683260000|2022-05-16 06:41:00|10761.4|10758.6|10759.9|10755.9|10761.4|10758.6|10758.8|10755.9|6
1652683270000|2022-05-16 06:41:10|10760.8|10757.1|10761.4|10758.6|10763.9|10760.6|10760.8|10757.1|10
1652683280000|2022-05-16 06:41:20|10761.8|10759|10761.8|10759|10761.8|10759|10761.3|10758.5|0
1652683290000|2022-05-16 06:41:30|10761.9|10759.1|10763.8|10761|10765.3|10762.5|10761.9|10759.1|7
1652683300000|2022-05-16 06:41:40|10763.4|10760.6|10765.4|10762.6|10765.4|10762.6|10763.4|10760.6|1
1652683310000|2022-05-16 06:41:50|10764.8|10762|10762.4|10759.6|10764.8|10762|10761.4|10758.5|5
1652683320000|2022-05-16 06:42:00|10761.4|10758.6|10758.4|10755.6|10761.5|10758.6|10758.4|10755.6|9
1652683330000|2022-05-16 06:42:10|10758.1|10755.3|10757.3|10754.5|10758.1|10755.3|10755.4|10752.6|8
1652683340000|2022-05-16 06:42:20|10755.9|10753.1|10754.4|10751.6|10758.4|10755.6|10754.4|10751.6|8
1652683350000|2022-05-16 06:42:30|10754.8|10752|10754.4|10751.6|10755.4|10752.6|10754.3|10751.5|3
1652683360000|2022-05-16 06:42:40|10755.4|10752.6|10758.9|10756.1|10760.4|10757.6|10754.4|10751.5|32
1652683370000|2022-05-16 06:42:50|10758|10755.2|10758.5|10755.7|10760.5|10757.7|10757.9|10754.6|7
1652683380000|2022-05-16 06:43:00|10758|10755.2|10757.9|10755.1|10758.6|10755.2|10756.5|10753.6|4
1652683390000|2022-05-16 06:43:10|10757.8|10755|10757.5|10754.7|10757.9|10755.1|10756.9|10754.1|1
1652683400000|2022-05-16 06:43:20|10757|10754.2|10756.5|10753.7|10757|10754.2|10756.5|10753.7|3
1652683410000|2022-05-16 06:43:30|10756.9|10754.1|10756.5|10753.7|10756.9|10754.1|10756.5|10753.7|0
1652683420000|2022-05-16 06:43:40|10755.5|10752.7|10756.5|10753.7|10757|10753.7|10755.5|10752.7|1
1652683430000|2022-05-16 06:43:50|10755.5|10752.7|10753.5|10750.7|10755.5|10752.7|10751.5|10748.7|25
1652683440000|2022-05-16 06:44:00|10753|10750.2|10749.5|10746.7|10753|10750.2|10746|10743.2|22
1652683450000|2022-05-16 06:44:10|10749|10746.2|10750.5|10747.7|10753.5|10750.7|10748.5|10745.1|25
1652683460000|2022-05-16 06:44:20|10751|10748.2|10754.5|10751.7|10754.5|10751.7|10750|10746.6|10
1652683470000|2022-05-16 06:44:30|10755.1|10751.1|10759.1|10756.3|10759.5|10756.7|10754.5|10749.3|80
1652683480000|2022-05-16 06:44:40|10759.6|10756.8|10758.6|10755.8|10759.6|10756.8|10757.6|10754.8|8
1652683490000|2022-05-16 06:44:50|10757.8|10755|10754.4|10751.6|10757.8|10755|10753|10750.2|16
1652683500000|2022-05-16 06:45:00|10754.5|10751.7|10751.4|10748.6|10755|10752.2|10749.5|10746.7|10
1652683510000|2022-05-16 06:45:10|10751.5|10748.7|10753.5|10750.7|10756.4|10753.6|10751.5|10748.7|22
1652683520000|2022-05-16 06:45:20|10753|10750.2|10758|10755.2|10758|10755.2|10752.5|10749.6|5
1652683530000|2022-05-16 06:45:30|10758.4|10755.6|10759.5|10756.7|10760.5|10757.7|10758|10755.2|7
1652683540000|2022-05-16 06:45:40|10758.5|10755.7|10759|10756.2|10759.5|10756.7|10758.5|10755.1|6
1652683550000|2022-05-16 06:45:50|10759.4|10756.6|10760.5|10757.7|10760.5|10757.7|10759.4|10756.6|0
1652683560000|2022-05-16 06:46:00|10761.1|10757.1|10757.5|10754.7|10761.1|10757.7|10756.5|10753.7|8
1652683570000|2022-05-16 06:46:10|10757.4|10754.6|10757.6|10753.6|10757.6|10754.6|10757|10753.6|0
1652683580000|2022-05-16 06:46:20|10756.5|10753.7|10756.5|10753.7|10757.6|10754.2|10756.5|10753.6|1
1652683590000|2022-05-16 06:46:30|10758|10755.2|10756.1|10753.3|10758|10755.2|10756|10753.2|11
1652683600000|2022-05-16 06:46:40|10757|10754.2|10752.5|10749.7|10757|10754.2|10751|10748.2|7
1652683610000|2022-05-16 06:46:50|10752.6|10749.8|10755.5|10752.7|10757.1|10753.6|10752.6|10749.8|7
1652683620000|2022-05-16 06:47:00|10755|10752.2|10755.4|10752.6|10757.1|10753.7|10754.5|10751.6|1
1652683630000|2022-05-16 06:47:10|10755.5|10752.7|10758.5|10755.7|10758.5|10755.7|10755.4|10752.6|3
1652683660000|2022-05-16 06:47:40|10758.6|10755.8|10765.1|10761.1|10765.1|10761.7|10758.5|10755.7|21
1652683670000|2022-05-16 06:47:50|10764.4|10761.6|10770.4|10767.6|10771.1|10767.7|10764|10761.1|20
1652683680000|2022-05-16 06:48:00|10771|10768.2|10763.5|10760.7|10771|10768.2|10763.5|10760.7|23
1652683690000|2022-05-16 06:48:10|10762.5|10759.7|10763|10760.2|10764|10761.2|10762.5|10759.6|6
1652683700000|2022-05-16 06:48:20|10762.5|10759.7|10763|10760.2|10764.1|10761.2|10762.5|10759.7|7
1652683710000|2022-05-16 06:48:30|10763.5|10760.7|10764|10761.2|10764|10761.2|10763|10760.2|4
1652683720000|2022-05-16 06:48:40|10764.1|10761.3|10765|10762.2|10765.4|10762.6|10764|10760.6|6
1652683730000|2022-05-16 06:48:50|10764.5|10761.7|10765.5|10762.7|10768|10762.7|10762.5|10759.7|11
1652683740000|2022-05-16 06:49:00|10767.1|10763.1|10764.6|10760.6|10767.1|10763.6|10763.5|10760.1|1
1652683750000|2022-05-16 06:49:10|10764|10761.2|10765.4|10762.6|10765.4|10762.6|10763.5|10760.2|1
1652683760000|2022-05-16 06:49:20|10764.5|10761.7|10763|10760.2|10764.5|10761.7|10763|10760.2|3
1652683770000|2022-05-16 06:49:30|10763.5|10760.7|10768.4|10765.6|10768.4|10765.6|10763.5|10760.7|7
1652683780000|2022-05-16 06:49:40|10768.3|10765.5|10764.5|10761.7|10768.3|10765.5|10763.4|10760.6|5
1652683790000|2022-05-16 06:49:50|10765|10762.2|10770|10767.2|10772|10769.2|10765|10762.2|25
1652683800000|2022-05-16 06:50:00|10769|10766.2|10763.5|10760.7|10769|10766.2|10763.5|10760.6|18
1652683810000|2022-05-16 06:50:10|10764.2|10760.2|10764.2|10760.2|10765.6|10762.3|10763.1|10760.2|6
1652683820000|2022-05-16 06:50:20|10765.2|10761.2|10766|10763.2|10768.1|10764.8|10764|10761.2|14
1652683830000|2022-05-16 06:50:30|10766.1|10763.3|10766.5|10763.7|10767.6|10764.8|10766|10763.2|5
1652683840000|2022-05-16 06:50:40|10766.1|10763.3|10769.4|10766.6|10769.4|10766.6|10765|10762.1|10
1652683850000|2022-05-16 06:50:50|10769|10766.2|10766.5|10763.7|10769|10766.2|10766.4|10763.1|4
1652683860000|2022-05-16 06:51:00|10766.4|10763.6|10766|10763.2|10768|10765.2|10765.5|10762.7|6
1652683870000|2022-05-16 06:51:10|10766.6|10762.6|10766.4|10763.6|10767.1|10763.7|10766|10762.6|0
1652683880000|2022-05-16 06:51:20|10765.5|10762.7|10766|10763.2|10767.5|10764.6|10765.5|10762.7|6
1652683890000|2022-05-16 06:51:30|10765.5|10762.7|10767|10764.2|10767.5|10764.7|10765|10762.2|16
1652683900000|2022-05-16 06:51:40|10766.4|10763.6|10765|10762.2|10766.5|10763.7|10765|10761.6|2
1652683910000|2022-05-16 06:51:50|10764.9|10762.1|10767|10764.2|10768.1|10764.3|10764.9|10761.6|7
1652683920000|2022-05-16 06:52:00|10769.1|10765.1|10765.5|10762.7|10769.1|10765.7|10765|10762.2|10
1652683930000|2022-05-16 06:52:10|10765|10762.2|10767.5|10764.7|10767.6|10764.7|10765|10761.6|6
1652683940000|2022-05-16 06:52:20|10768|10765.2|10765.5|10762.7|10768|10765.2|10765.5|10762.7|4
1652683950000|2022-05-16 06:52:30|10765|10762.2|10767|10764.2|10767.5|10764.7|10763.9|10760.6|4
1652683960000|2022-05-16 06:52:40|10767.4|10763.4|10765.5|10762.7|10767.4|10763.6|10765|10761.6|4
1652683970000|2022-05-16 06:52:50|10766|10763.2|10767.5|10764.7|10768.1|10765.2|10765.5|10762.1|3
1652683980000|2022-05-16 06:53:00|10768.1|10764.1|10768.5|10765.7|10769.5|10766.7|10766|10762.6|9
1652683990000|2022-05-16 06:53:10|10769.5|10766.7|10773|10770.2|10777.5|10774.7|10768.5|10765.6|74
1652684000000|2022-05-16 06:53:20|10772.5|10769.7|10775.4|10772.6|10776.5|10773.2|10772|10769.2|15
1652684010000|2022-05-16 06:53:30|10775|10772.2|10779|10776.2|10779.5|10776.7|10775|10772.2|10
1652684020000|2022-05-16 06:53:40|10779.4|10776.6|10779.7|10775.7|10781.1|10777.7|10777.5|10774.1|33
1652684030000|2022-05-16 06:53:50|10779.5|10776.7|10778|10775.2|10779.5|10776.7|10777.5|10774.6|7
1652684040000|2022-05-16 06:54:00|10777.5|10774.7|10777.5|10774.7|10777.5|10774.7|10777.5|10774.7|8
1652684050000|2022-05-16 06:54:10|10777|10774.2|10777.5|10774.7|10780|10777.2|10777|10773.6|46
1652684060000|2022-05-16 06:54:20|10777.4|10774.6|10776|10773.2|10777.4|10774.6|10773|10770.2|14
1652684070000|2022-05-16 06:54:30|10775.5|10772.7|10777|10774.2|10778|10775.2|10775.5|10772.1|6
1652684080000|2022-05-16 06:54:40|10777.5|10773.5|10776.5|10773.7|10779.5|10776.7|10776|10773.2|13
1652684090000|2022-05-16 06:54:50|10776|10773.2|10776.9|10774.1|10777.5|10774.7|10776|10773.2|1
1652684100000|2022-05-16 06:55:00|10777.4|10774.6|10780.5|10777.7|10781.9|10779.1|10776.1|10773.3|24
1652684110000|2022-05-16 06:55:10|10780.9|10778.1|10781|10777|10784|10781.1|10779.9|10777|29
1652684120000|2022-05-16 06:55:20|10780.9|10778.1|10778.9|10776.1|10781.5|10778.1|10778.4|10775.6|9
1652684130000|2022-05-16 06:55:30|10778.4|10775.6|10778.9|10776.1|10780.5|10777.1|10778.4|10775.5|7
1652684140000|2022-05-16 06:55:40|10778.5|10775.7|10774.5|10771.7|10779|10775.7|10774.4|10771.6|17
1652684150000|2022-05-16 06:55:50|10773.4|10770.6|10775|10771|10775|10771.5|10771.9|10769|14
1652684160000|2022-05-16 06:56:00|10774.5|10770.5|10773.5|10769.5|10776|10772.1|10771.9|10769.1|11
1652684170000|2022-05-16 06:56:10|10772.9|10770.1|10772.5|10769.7|10773.5|10770.6|10771.5|10768.7|13
1652684180000|2022-05-16 06:56:20|10772.4|10769.6|10774.4|10771.6|10774.9|10772.1|10772.4|10769.6|5
1652684190000|2022-05-16 06:56:30|10774.5|10771.7|10776.5|10773.7|10776.5|10773.7|10773.9|10771.1|7
1652684200000|2022-05-16 06:56:40|10775.5|10772.7|10778|10774|10778|10774.6|10775.5|10772.7|4
1652684210000|2022-05-16 06:56:50|10778.4|10775.6|10777.5|10774.7|10781.4|10778.6|10777.5|10774.7|12
1652684220000|2022-05-16 06:57:00|10778|10775.2|10775.9|10773.1|10779|10775.7|10775.5|10772.1|3
1652684230000|2022-05-16 06:57:10|10776.6|10772.6|10777|10774.2|10777|10774.2|10776|10772.6|0
1652684240000|2022-05-16 06:57:20|10776.6|10773.8|10777.5|10774.7|10777.5|10774.7|10776.5|10773.7|2
1652684250000|2022-05-16 06:57:30|10778|10774|10775.9|10773.1|10778|10774|10775.9|10772.6|6
1652684260000|2022-05-16 06:57:40|10775.8|10773|10772.5|10769.7|10775.8|10773|10772.5|10769.6|4
1652684270000|2022-05-16 06:57:50|10772.3|10769.5|10772.9|10770.1|10774.1|10771.1|10771.9|10769.1|6
1652684280000|2022-05-16 06:58:00|10772.8|10770|10773.5|10770.7|10773.5|10770.7|10771.4|10768.6|5
1652684290000|2022-05-16 06:58:10|10773.9|10771.1|10771.5|10768.7|10775.4|10772.6|10770.1|10767|13
1652684300000|2022-05-16 06:58:20|10772.5|10769.7|10775.5|10772.7|10775.5|10772.7|10772.5|10769.7|7
1652684310000|2022-05-16 06:58:30|10775.9|10773.1|10774|10771.2|10775.9|10773.1|10774|10771|7
1652684320000|2022-05-16 06:58:40|10774.1|10770.1|10774|10771.2|10775.5|10772.7|10773.6|10770.1|4
1652684330000|2022-05-16 06:58:50|10773.6|10770.8|10774.6|10771.8|10775.1|10772.2|10773|10770.2|3
1652684340000|2022-05-16 06:59:00|10774.5|10771.7|10774|10771.2|10778.7|10775.3|10773|10770.1|30
1652684350000|2022-05-16 06:59:10|10773.6|10770.8|10775|10772.2|10775.1|10772.2|10773.5|10770.1|12
1652684360000|2022-05-16 06:59:20|10775.5|10772.7|10775.4|10772.6|10776|10773.2|10774.9|10772.1|4
1652684370000|2022-05-16 06:59:30|10776|10773.2|10776.6|10773.8|10777|10774.2|10776|10773.2|5
1652684380000|2022-05-16 06:59:40|10776.5|10773.7|10775|10771|10776.6|10773.7|10773.4|10770.6|10
1652684390000|2022-05-16 06:59:50|10774.1|10770.1|10772.9|10770.1|10775.5|10772.1|10772.5|10769.7|7
1652684400000|2022-05-16 07:00:00|10773.4|10770.6|10768.9|10766.1|10774.5|10771.6|10766.4|10763.6|31
1652684410000|2022-05-16 07:00:10|10768.5|10765.7|10769.4|10766.6|10770.5|10767.7|10768.5|10765.1|16
1652684420000|2022-05-16 07:00:20|10770|10766|10770.4|10767.6|10772.4|10769.6|10769.4|10766|16
1652684430000|2022-05-16 07:00:30|10770.5|10767.7|10772.4|10769.6|10772.9|10770.1|10770.4|10767|4
1652684440000|2022-05-16 07:00:40|10773|10769|10775.9|10773.1|10777.4|10774.6|10772.4|10769|10
1652684450000|2022-05-16 07:00:50|10775.4|10772.6|10776.6|10772.6|10777.4|10774.6|10774.4|10771|18
1652684460000|2022-05-16 07:01:00|10776.4|10773.6|10777.5|10774.7|10778.9|10776.1|10775.3|10772.5|6
1652684470000|2022-05-16 07:01:10|10778.5|10775.7|10777.5|10774.7|10779|10775.7|10775.4|10772|9
1652684480000|2022-05-16 07:01:20|10776.4|10773.6|10776.4|10773.6|10777.4|10774.6|10774.9|10772|12
1652684490000|2022-05-16 07:01:30|10775.9|10773.1|10769.4|10766.6|10775.9|10773.1|10769.4|10766.6|5
1652684500000|2022-05-16 07:01:40|10768.5|10765.7|10761.9|10759.1|10768.9|10766.1|10761.9|10759|28
1652684510000|2022-05-16 07:01:50|10761.4|10758.6|10759.5|10756.7|10761.4|10758.6|10759.4|10756.6|12
1652684520000|2022-05-16 07:02:00|10760|10756|10763.5|10760.7|10764|10761.1|10759.4|10756|21
1652684530000|2022-05-16 07:02:10|10764.5|10761.7|10763.4|10760.6|10764.5|10761.7|10762.9|10760|3
1652684540000|2022-05-16 07:02:20|10762.9|10760.1|10759.9|10757.1|10765.6|10762.1|10759.9|10757.1|20
1652684550000|2022-05-16 07:02:30|10759.5|10756.7|10759.4|10756.6|10761.5|10758.1|10758.4|10755.6|13
1652684560000|2022-05-16 07:02:40|10758.9|10756.1|10755.4|10752.6|10758.9|10756.1|10754.9|10752.1|30
1652684570000|2022-05-16 07:02:50|10755.3|10752.5|10755.4|10752.6|10756.9|10754.1|10755.3|10752.5|18
1652684580000|2022-05-16 07:03:00|10756|10752|10758.4|10755.6|10758.9|10756.1|10756|10752|12
1652684590000|2022-05-16 07:03:10|10758.5|10755.7|10756.5|10753.7|10760.4|10757.6|10756.4|10753.6|7
1652684600000|2022-05-16 07:03:20|10755.4|10752.6|10762.4|10759.6|10762.4|10759.6|10755.4|10752.6|14
1652684610000|2022-05-16 07:03:30|10762.3|10759.5|10759.5|10756.7|10762.4|10759.6|10759.4|10756.6|3
1652684620000|2022-05-16 07:03:40|10759.4|10756.6|10760.5|10757.7|10761|10758.2|10758.4|10755.6|11
1652684630000|2022-05-16 07:03:50|10761|10757|10761.5|10758.7|10764.4|10761.6|10760.3|10757|14
1652684640000|2022-05-16 07:04:00|10763.4|10760.6|10762.5|10759.7|10765.6|10762.1|10762.4|10759.6|8
1652684650000|2022-05-16 07:04:10|10762.4|10759.6|10769.9|10767.1|10770.4|10767.6|10760.9|10758.1|22
1652684660000|2022-05-16 07:04:20|10769.8|10767|10771.4|10768.6|10772.3|10769.5|10768.9|10766|8
1652684670000|2022-05-16 07:04:30|10770.9|10768.1|10766|10762|10770.9|10768.1|10765.4|10762|24
1652684680000|2022-05-16 07:04:40|10765.8|10763|10766.4|10763.6|10766.4|10763.6|10764.9|10761.6|7
1652684690000|2022-05-16 07:04:50|10766.9|10764.1|10765.9|10763.1|10768|10765.1|10765.9|10763.1|4
1652684700000|2022-05-16 07:05:00|10766|10763.2|10760.9|10758.1|10768|10764.6|10760.4|10757.6|14
1652684710000|2022-05-16 07:05:10|10761.9|10759.1|10761.4|10758.6|10761.9|10759.1|10757.4|10754.6|9
1652684720000|2022-05-16 07:05:20|10760.4|10757.6|10759.4|10756.6|10761.5|10757.6|10759.3|10756.5|25
1652684730000|2022-05-16 07:05:30|10758.8|10756|10753.8|10751|10758.8|10756|10753.4|10750|41
1652684740000|2022-05-16 07:05:40|10754.4|10750.4|10753.8|10751|10755.5|10752.6|10752.3|10749.5|14
1652684750000|2022-05-16 07:05:50|10754.3|10751.5|10753.4|10750.6|10755.4|10752.6|10753.3|10750.5|4
1652684760000|2022-05-16 07:06:00|10753.3|10750.5|10748.9|10746.1|10753.3|10750.5|10747.6|10744.8|28
1652684770000|2022-05-16 07:06:10|10749|10746.2|10749.9|10747.1|10750.8|10748|10748.9|10745.5|12
1652684780000|2022-05-16 07:06:20|10750.6|10746.6|10749.9|10747.1|10753.4|10748.6|10749.4|10745.4|18
1652684790000|2022-05-16 07:06:30|10749.4|10746.6|10747.9|10745.1|10751.5|10748.6|10744.4|10740.1|82
1652684800000|2022-05-16 07:06:40|10747.4|10744.6|10748.4|10745.6|10749.3|10746.5|10745.7|10741.7|25
1652684810000|2022-05-16 07:06:50|10747.9|10745.1|10745|10742.2|10749.4|10746.6|10745|10742.2|15
1652684820000|2022-05-16 07:07:00|10744.9|10742.1|10748.1|10745.3|10748.1|10745.3|10744.9|10742.1|4
1652684830000|2022-05-16 07:07:10|10748.5|10745.7|10750.4|10747.6|10750.4|10747.6|10746.4|10743.5|39
1652684840000|2022-05-16 07:07:20|10751.4|10748.6|10750.5|10747.7|10751.6|10748.6|10748.4|10745.6|10
1652684850000|2022-05-16 07:07:30|10750.6|10747.8|10747.4|10744.6|10751.5|10748.7|10747.4|10744.1|8
1652684860000|2022-05-16 07:07:40|10747.5|10744.7|10751.5|10748.7|10752|10749.2|10747.4|10744.1|30
1652684870000|2022-05-16 07:07:50|10752.1|10748.1|10748.5|10745.7|10752.1|10748.7|10748.5|10745.6|4
1652684880000|2022-05-16 07:08:00|10749.3|10745.3|10749.5|10746.7|10750.6|10747.7|10748.7|10745.3|4
1652684890000|2022-05-16 07:08:10|10750.1|10746.1|10745|10742.2|10750.1|10746.7|10741.5|10738.7|22
1652684900000|2022-05-16 07:08:20|10746|10743.2|10748|10745.2|10748|10745.2|10745.4|10742.6|14
1652684910000|2022-05-16 07:08:30|10748.5|10745.7|10751.4|10748.6|10752.4|10749.6|10747|10744.1|18
1652684920000|2022-05-16 07:08:40|10751|10748.2|10755|10752.2|10757.5|10754.2|10751|10748.2|14
1652684930000|2022-05-16 07:08:50|10757.4|10754.6|10753.1|10750.3|10758.1|10755.2|10753|10750.2|30
1652684940000|2022-05-16 07:09:00|10754|10751.2|10754.5|10751.7|10756|10753.2|10753|10750.2|6
1652684950000|2022-05-16 07:09:10|10754.8|10750.8|10753.4|10750.6|10754.8|10751.4|10751.5|10748.7|31
1652684960000|2022-05-16 07:09:20|10753|10750.2|10753.5|10750.7|10754.1|10751.2|10752.5|10749.7|3
1652684970000|2022-05-16 07:09:30|10754.4|10751.6|10755.5|10752.7|10756.4|10753.6|10753.5|10750.7|11
1652684980000|2022-05-16 07:09:40|10755.4|10752.6|10754|10751.2|10755.4|10752.6|10753.5|10750.7|7
1652684990000|2022-05-16 07:09:50|10754.1|10750.1|10753.4|10750.6|10754.5|10751.6|10752.4|10749.1|1
1652685000000|2022-05-16 07:10:00|10752.9|10750.1|10750.4|10747.6|10753.4|10750.6|10749.5|10746.6|17
1652685010000|2022-05-16 07:10:10|10749.5|10746.7|10750|10747.2|10750|10747.2|10749.5|10746.7|0
1652685020000|2022-05-16 07:10:20|10749.5|10746.7|10749.5|10746.7|10750|10747.2|10748|10745.2|10
1652685030000|2022-05-16 07:10:30|10749.4|10746.6|10749.4|10746.6|10749.9|10747.1|10748.4|10745.6|10
1652685040000|2022-05-16 07:10:40|10748.9|10746.1|10746|10743.2|10748.9|10746.1|10745.4|10742.5|9
1652685050000|2022-05-16 07:10:50|10745.9|10743.1|10745|10742.2|10747.5|10744.7|10745|10742.2|12
1652685060000|2022-05-16 07:11:00|10744.5|10741.7|10740.5|10736.5|10745|10742.2|10739.3|10736.5|58
1652685070000|2022-05-16 07:11:10|10741|10737|10740.4|10737.6|10741|10737.6|10738.9|10736.1|16
1652685080000|2022-05-16 07:11:20|10741|10737|10740.3|10737.5|10741|10738.1|10740.3|10737|4
1652685090000|2022-05-16 07:11:30|10740.8|10738|10743.9|10741.1|10744.4|10741.6|10740.8|10738|12
1652685100000|2022-05-16 07:11:40|10744.4|10740.4|10742.9|10740.1|10744.4|10741.1|10741.9|10739|1
1652685110000|2022-05-16 07:11:50|10743.4|10740.6|10741.9|10739.1|10743.4|10740.6|10741.4|10738.6|6
1652685120000|2022-05-16 07:12:00|10741.4|10738.6|10741.4|10738.6|10741.9|10739.1|10740.4|10737.5|19
1652685130000|2022-05-16 07:12:10|10742.1|10738.1|10742.4|10739.6|10742.9|10740.1|10741.4|10738.1|9
1652685140000|2022-05-16 07:12:20|10741.9|10739.1|10744.3|10741.5|10744.3|10741.5|10741.3|10738|11
1652685150000|2022-05-16 07:12:30|10744.9|10742.1|10745.3|10742.5|10745.4|10742.6|10743.4|10740.6|2
1652685160000|2022-05-16 07:12:40|10744.9|10742.1|10745.4|10742.6|10747.4|10744.5|10744.9|10742.1|9
1652685170000|2022-05-16 07:12:50|10743.8|10741|10744|10741.2|10744|10741.2|10742.9|10740.1|6
1652685180000|2022-05-16 07:13:00|10745|10742.2|10744.4|10741.6|10747|10744.2|10743.4|10740.6|9
1652685190000|2022-05-16 07:13:10|10745.4|10742.6|10745.4|10742.6|10745.5|10742.7|10744.4|10741.6|9
1652685200000|2022-05-16 07:13:20|10745.9|10743.1|10747.9|10745.1|10748.4|10745.6|10745.9|10743.1|3
1652685210000|2022-05-16 07:13:30|10748.3|10745.5|10749.3|10746.5|10750.9|10747.6|10748.3|10745.5|7
1652685220000|2022-05-16 07:13:40|10748.3|10745.5|10746.4|10743.6|10748.4|10745.6|10745.4|10742.6|11
1652685230000|2022-05-16 07:13:50|10746.9|10744.1|10744.9|10742.1|10748|10744.6|10743.9|10741.1|9
1652685240000|2022-05-16 07:14:00|10745.5|10742.7|10747.4|10744.6|10749.5|10746.7|10745.5|10742.7|13
1652685250000|2022-05-16 07:14:10|10746.9|10744.1|10746.9|10744.1|10748|10744.6|10746.4|10743.6|3
1652685260000|2022-05-16 07:14:20|10746.4|10743.6|10747.3|10744.5|10748.3|10745.5|10746.4|10743.6|3
1652685270000|2022-05-16 07:14:30|10747.4|10744.6|10747.4|10744.6|10747.9|10745.1|10747.4|10744.6|2
1652685280000|2022-05-16 07:14:40|10747.3|10744.5|10747.4|10744.6|10748|10745.1|10746.8|10744|2
1652685290000|2022-05-16 07:14:50|10748.9|10746.1|10743.4|10740.6|10748.9|10746.1|10743.4|10740.6|8
1652685300000|2022-05-16 07:15:00|10742.4|10739.6|10743.4|10740.6|10744.4|10741.6|10741.4|10738.6|6
1652685310000|2022-05-16 07:15:10|10742.4|10739.6|10743.4|10740.6|10743.4|10740.6|10742.4|10739.6|1
1652685320000|2022-05-16 07:15:20|10742.9|10740.1|10742.4|10739.6|10743.9|10741.1|10742.4|10739|4
1652685330000|2022-05-16 07:15:30|10742.3|10739.5|10744.9|10742.1|10745.5|10742.1|10740.9|10737.5|13
1652685340000|2022-05-16 07:15:40|10744.4|10741.6|10746.4|10743.6|10748|10744.7|10744.4|10741.6|15
1652685350000|2022-05-16 07:15:50|10746.9|10744.1|10748.4|10745.6|10748.9|10746.1|10746.9|10744.1|5
1652685360000|2022-05-16 07:16:00|10749.4|10746.6|10752.5|10748.5|10753.3|10750.5|10749.4|10746.6|20
1652685370000|2022-05-16 07:16:10|10751.9|10749.1|10760.4|10757.6|10760.4|10757.6|10751.9|10749.1|39
1652685380000|2022-05-16 07:16:20|10760.3|10757.5|10758.4|10755.6|10761.9|10759.1|10756.9|10754.1|47
1652685390000|2022-05-16 07:16:30|10758.3|10755.5|10756.4|10753.6|10758.3|10755.5|10754.4|10751.6|12
1652685400000|2022-05-16 07:16:40|10755.9|10753.1|10755.3|10752.5|10756.9|10753.1|10754.3|10751.5|10
1652685410000|2022-05-16 07:16:50|10754.9|10752.1|10753.8|10751|10755.4|10752.6|10752.9|10750.1|11
1652685420000|2022-05-16 07:17:00|10753.4|10750.6|10751.9|10749.1|10753.4|10750.6|10750.4|10747.5|10
1652685430000|2022-05-16 07:17:10|10751.8|10749|10753.4|10750.6|10753.4|10750.6|10749.9|10747|12
1652685440000|2022-05-16 07:17:20|10752.9|10750.1|10756.4|10753.6|10756.9|10754|10752.4|10749.6|10
1652685450000|2022-05-16 07:17:30|10757.9|10755.1|10757.4|10754.6|10758.3|10755.5|10756.4|10753.6|2
1652685460000|2022-05-16 07:17:40|10757.3|10754.5|10763.9|10759.9|10764.3|10761.5|10756.4|10753.6|35
1652685470000|2022-05-16 07:17:50|10763.4|10760.6|10762.4|10759.6|10764.9|10761.5|10762.3|10759.5|20
1652685480000|2022-05-16 07:18:00|10762.3|10759.5|10772.5|10769.7|10775.2|10772.4|10762.3|10759.5|57
1652685490000|2022-05-16 07:18:10|10773.4|10770.6|10771.4|10768.6|10773.4|10770.6|10769.9|10767.1|15
1652685500000|2022-05-16 07:18:20|10770.9|10768.1|10770.3|10767.5|10770.9|10768.1|10768.3|10765.5|17
1652685510000|2022-05-16 07:18:30|10770.4|10767.6|10771.3|10768.5|10771.4|10768.6|10770.4|10767.6|7
1652685520000|2022-05-16 07:18:40|10770.4|10767.6|10768.3|10765.5|10771.3|10768.5|10768.3|10765.5|21
1652685530000|2022-05-16 07:18:50|10768.4|10765.6|10769.4|10766.6|10769.4|10766.6|10768.3|10764.9|1
1652685540000|2022-05-16 07:19:00|10769.8|10767|10770.4|10767.6|10771.3|10768.5|10769.3|10766.5|9
1652685550000|2022-05-16 07:19:10|10771.8|10769|10776.3|10773.5|10776.4|10773.6|10771.4|10768.6|25
1652685560000|2022-05-16 07:19:20|10775.8|10773|10773.8|10771|10775.8|10773|10773.3|10770.5|13
1652685570000|2022-05-16 07:19:30|10773.4|10770.6|10771.3|10768.5|10774.4|10771.6|10771.3|10768.5|14
1652685580000|2022-05-16 07:19:40|10770.8|10768|10769.8|10767|10771|10768|10768.8|10766|8
1652685590000|2022-05-16 07:19:50|10769.4|10766.6|10770.3|10767.5|10771.8|10769|10769.3|10766.5|12
1652685600000|2022-05-16 07:20:00|10769.3|10766.5|10767.4|10764.6|10769.3|10766.5|10767.4|10764.6|9
1652685610000|2022-05-16 07:20:10|10767.2|10764.4|10768.8|10766|10768.8|10766|10765.8|10762.5|7
1652685620000|2022-05-16 07:20:20|10768.4|10765.6|10768.8|10766|10769.3|10766.5|10767.8|10765|2
1652685630000|2022-05-16 07:20:30|10768.4|10765.6|10771.8|10769|10772.4|10769.6|10767.8|10765|13
1652685640000|2022-05-16 07:20:40|10772.3|10769.5|10774.4|10771.6|10776.9|10773.6|10771.8|10769|19
1652685650000|2022-05-16 07:20:50|10774.8|10772|10773.4|10770.6|10775.4|10772.6|10773.3|10770.5|9
1652685660000|2022-05-16 07:21:00|10773.9|10769.9|10775.4|10772.6|10775.9|10773|10773.4|10769.9|5
1652685670000|2022-05-16 07:21:10|10775.3|10772.5|10773.3|10770.5|10775.4|10772.6|10772.4|10769.6|6
1652685680000|2022-05-16 07:21:20|10773.8|10771|10772.3|10769.5|10774.3|10771.5|10772.3|10769.5|7
1652685690000|2022-05-16 07:21:30|10771.8|10769|10770.8|10768|10771.8|10769|10770.3|10767.5|11
1652685700000|2022-05-16 07:21:40|10770.3|10767.5|10770.4|10767.6|10770.9|10768.1|10770.3|10767.5|4
1652685710000|2022-05-16 07:21:50|10770.3|10767.5|10766|10762|10770.4|10767.6|10765.8|10762|13
1652685720000|2022-05-16 07:22:00|10765.5|10762.7|10766.4|10763.6|10766.9|10764.1|10764.8|10762|8
1652685730000|2022-05-16 07:22:10|10766.8|10764|10771.9|10769.1|10771.9|10769.1|10765.8|10763|25
1652685740000|2022-05-16 07:22:20|10771.4|10768.6|10772.5|10769.7|10772.5|10769.7|10770.4|10767.6|7
1652685750000|2022-05-16 07:22:30|10773.9|10771.1|10771.9|10769.1|10773.9|10771.1|10771.4|10768.6|16
1652685760000|2022-05-16 07:22:40|10771.4|10768.6|10770.3|10767.5|10771.4|10768.6|10769.3|10766.5|3
1652685770000|2022-05-16 07:22:50|10770.9|10766.9|10769.5|10765.5|10771.3|10768.5|10768.4|10765.5|4
1652685780000|2022-05-16 07:23:00|10768.4|10765.6|10773.3|10770.5|10773.9|10771.1|10768.4|10765|18
1652685790000|2022-05-16 07:23:10|10773.9|10769.9|10775.4|10772.6|10778.8|10776|10773.3|10769.9|90
1652685800000|2022-05-16 07:23:20|10775.3|10772.5|10773.5|10770.7|10776.3|10773.5|10773.4|10770.6|54
1652685810000|2022-05-16 07:23:30|10775|10772.2|10774|10771.2|10775.5|10772.7|10771.5|10768.7|61
1652685820000|2022-05-16 07:23:40|10774.5|10771.7|10772|10769.2|10776.5|10773.7|10771.5|10768.6|11
1652685830000|2022-05-16 07:23:50|10771.8|10769|10769.5|10766.7|10771.8|10769|10768|10764.6|25
1652685840000|2022-05-16 07:24:00|10768.5|10765.7|10766.5|10763.7|10768.5|10765.7|10766|10763.2|18
1652685850000|2022-05-16 07:24:10|10766|10763.2|10767.5|10764.7|10770.5|10767.7|10766|10763.2|3
1652685860000|2022-05-16 07:24:20|10768.5|10765.7|10768.5|10765.7|10769|10766.2|10768|10765.2|6
1652685870000|2022-05-16 07:24:30|10770.5|10767.7|10772|10769.2|10772.5|10769.7|10770.5|10767.7|4
1652685880000|2022-05-16 07:24:40|10771.5|10768.7|10771.5|10768.7|10772.5|10769.7|10770.5|10767.7|5
1652685890000|2022-05-16 07:24:50|10771.4|10768.6|10773|10770.2|10773|10770.2|10770.4|10767.6|12
1652685900000|2022-05-16 07:25:00|10773.5|10770.7|10775.5|10772.7|10778.1|10774.8|10773.5|10770.7|33
1652685910000|2022-05-16 07:25:10|10774.5|10771.7|10774|10771.2|10775.1|10771.7|10773.4|10770.6|6
1652685920000|2022-05-16 07:25:20|10774.4|10771.6|10782.4|10779.6|10785.1|10781.7|10774.4|10771.6|43
1652685930000|2022-05-16 07:25:30|10782|10779.2|10781.5|10778.7|10783|10780.2|10780.5|10777.7|19
1652685940000|2022-05-16 07:25:40|10782.4|10779.6|10782|10779.2|10782.5|10779.7|10781.5|10778.7|3
1652685950000|2022-05-16 07:25:50|10781.5|10778.7|10776.5|10773.7|10781.5|10778.7|10776.5|10773.7|21
1652685960000|2022-05-16 07:26:00|10776.4|10773.6|10778|10775.2|10779.5|10776.7|10775.4|10772.6|17
1652685970000|2022-05-16 07:26:10|10778.9|10776.1|10782.5|10779.7|10782.5|10779.7|10777.5|10774.7|11
1652685980000|2022-05-16 07:26:20|10781.5|10778.7|10782.5|10779.7|10782.5|10779.7|10781.5|10778.7|4
1652685990000|2022-05-16 07:26:30|10782|10779.2|10782.5|10779.7|10782.5|10779.7|10782|10779.2|3
1652686000000|2022-05-16 07:26:40|10783.5|10780.7|10788.4|10785.6|10788.6|10785.7|10783.5|10780.7|16
1652686010000|2022-05-16 07:26:50|10788|10785.2|10791|10788.2|10794|10791.2|10787.9|10785.1|153
1652686020000|2022-05-16 07:27:00|10791.5|10788.7|10790|10787.2|10792|10789.2|10788.4|10785.6|21
1652686030000|2022-05-16 07:27:10|10789.5|10786.7|10793.6|10789.6|10793.6|10790.7|10789.4|10786.1|7
1652686040000|2022-05-16 07:27:20|10794.6|10790.6|10794.5|10791.7|10797.1|10793.7|10792.5|10789.2|38
1652686050000|2022-05-16 07:27:30|10794.3|10791.5|10794.9|10792.1|10795.5|10792.7|10793.1|10790.3|12
1652686060000|2022-05-16 07:27:40|10794.8|10792|10798.5|10795.7|10799.5|10796.7|10792|10789.2|49
1652686070000|2022-05-16 07:27:50|10799.5|10796.7|10802|10799.2|10806.6|10801.8|10799.5|10796.7|80
1652686080000|2022-05-16 07:28:00|10801.5|10798.7|10806|10803.2|10807.5|10804.7|10800.5|10797.7|40
1652686090000|2022-05-16 07:28:10|10805.5|10802.7|10805.4|10802.6|10805.6|10802.8|10802|10799.2|48
1652686100000|2022-05-16 07:28:20|10806.1|10802.1|10807|10804.2|10807.1|10804.2|10804.4|10801.1|20
1652686110000|2022-05-16 07:28:30|10806|10803.2|10809.4|10806.6|10809.5|10806.7|10803.5|10800.7|25
1652686120000|2022-05-16 07:28:40|10809.5|10806.7|10814.5|10811.7|10815.1|10811.8|10808.4|10805.1|79
1652686130000|2022-05-16 07:28:50|10814.9|10812.1|10813.4|10810.6|10814.9|10812.1|10810|10807.2|56
1652686140000|2022-05-16 07:29:00|10814|10811.2|10817|10814.2|10817.6|10814.8|10812|10809.2|51
1652686150000|2022-05-16 07:29:10|10817.4|10814.6|10815.5|10811.5|10817.5|10814.7|10812|10809.2|21
1652686160000|2022-05-16 07:29:20|10814.9|10812.1|10820.1|10817.3|10822.1|10818.7|10814|10811.1|29
1652686170000|2022-05-16 07:29:30|10820.5|10817.7|10819.5|10816.7|10820.5|10817.7|10815.5|10812.1|26
1652686180000|2022-05-16 07:29:40|10820|10817.2|10827.5|10824.7|10827.5|10824.7|10820|10817.2|87
1652686190000|2022-05-16 07:29:50|10827|10824.2|10828.9|10826.1|10830.5|10827.7|10826.4|10823.6|44
1652686200000|2022-05-16 07:30:00|10828.4|10825.6|10831|10828.2|10835.1|10831.7|10828.4|10825.6|91
1652686210000|2022-05-16 07:30:10|10831.4|10828.6|10827.4|10824.6|10831.5|10828.7|10825.4|10822.6|55
1652686220000|2022-05-16 07:30:20|10827.5|10824.7|10822.4|10819.6|10827.5|10824.7|10822|10819.2|40
1652686230000|2022-05-16 07:30:30|10821.4|10818.6|10820.5|10817.7|10823.5|10820.7|10820.5|10817.7|59
1652686240000|2022-05-16 07:30:40|10821|10818.2|10819|10816.2|10823|10819.7|10818.5|10815.7|26
1652686250000|2022-05-16 07:30:50|10818.9|10816.1|10818.4|10815.6|10819.5|10816.7|10815.5|10812.7|19
1652686260000|2022-05-16 07:31:00|10818.5|10815.7|10817.5|10814.7|10819.4|10816.6|10816|10813.2|20
1652686270000|2022-05-16 07:31:10|10817.4|10814.6|10814|10811.2|10817.4|10814.6|10814|10811.1|9
1652686280000|2022-05-16 07:31:20|10813.9|10811.1|10814.5|10811.7|10816|10813.2|10811.5|10808.7|15
1652686290000|2022-05-16 07:31:30|10814.6|10811.8|10811.4|10808.6|10817.5|10814.7|10811|10808.2|59
1652686300000|2022-05-16 07:31:40|10810|10807.2|10812.5|10809.7|10812.5|10809.7|10808.4|10805.6|15
1652686310000|2022-05-16 07:31:50|10813|10810.2|10808|10805.2|10813|10810.2|10806.4|10803.6|50
1652686320000|2022-05-16 07:32:00|10808.4|10805.6|10812.5|10809.7|10814|10811.2|10808.4|10805.6|12
1652686330000|2022-05-16 07:32:10|10811.6|10808.8|10814|10811.2|10816.6|10813.7|10811.4|10808.6|33
1652686340000|2022-05-16 07:32:20|10813.4|10810.6|10812.5|10809.7|10814|10811.2|10811.4|10808.1|13
1652686350000|2022-05-16 07:32:30|10812.4|10809.6|10813.5|10810.7|10814.4|10811.6|10811.5|10808.7|2
1652686360000|2022-05-16 07:32:40|10813|10810.2|10814.5|10811.7|10817.6|10814.2|10813|10810.2|65
1652686370000|2022-05-16 07:32:50|10814.4|10811.6|10815.5|10812.7|10817.5|10814.7|10812.5|10809.7|5
1652686380000|2022-05-16 07:33:00|10815|10812.2|10821.5|10818.7|10821.5|10818.7|10815|10812.2|30
1652686390000|2022-05-16 07:33:10|10821|10818.2|10816.4|10813.6|10821.4|10818.2|10815.5|10812.7|14
1652686400000|2022-05-16 07:33:20|10814.5|10811.7|10811|10808.2|10814.5|10811.7|10809|10806.2|13
1652686410000|2022-05-16 07:33:30|10811.5|10808.7|10810|10807.2|10812|10809.2|10810|10806.6|5
1652686420000|2022-05-16 07:33:40|10809.5|10806.7|10810.5|10807.7|10811.5|10808.7|10809.5|10806.7|2
1652686430000|2022-05-16 07:33:50|10810.4|10807.6|10813.5|10810.7|10813.5|10810.7|10810|10807.2|18
1652686440000|2022-05-16 07:34:00|10813.4|10810.6|10817.5|10814.7|10817.5|10814.7|10813|10810.2|14
1652686450000|2022-05-16 07:34:10|10817.4|10814.6|10816.5|10813.7|10818.1|10814.7|10816.5|10813.7|6
1652686460000|2022-05-16 07:34:20|10816|10813.2|10822.5|10819.7|10823.5|10820.7|10816|10813.2|18
1652686470000|2022-05-16 07:34:30|10823|10820.2|10820.9|10818.1|10823|10820.2|10819|10816.2|3
1652686480000|2022-05-16 07:34:40|10820.4|10817.6|10817.9|10815.1|10820.4|10817.6|10816.9|10814.1|14
1652686490000|2022-05-16 07:34:50|10816.9|10814.1|10820.9|10818.1|10820.9|10818.1|10816|10813.2|6
1652686500000|2022-05-16 07:35:00|10821.4|10818.6|10825.9|10823.1|10826.9|10824.1|10821.4|10818.1|30
1652686510000|2022-05-16 07:35:10|10826.4|10823.6|10825.5|10822.7|10827|10823.7|10822.5|10819.7|14
1652686520000|2022-05-16 07:35:20|10825.4|10822.6|10825.4|10822.6|10826.6|10823.7|10824.4|10821|16
1652686530000|2022-05-16 07:35:30|10824.4|10821.6|10820.9|10818.1|10824.4|10821.6|10820.4|10817.6|8
1652686540000|2022-05-16 07:35:40|10821|10818.2|10820|10817.2|10821.9|10819.1|10820|10817.2|5
1652686550000|2022-05-16 07:35:50|10819.9|10817.1|10817.9|10815.1|10820.4|10817.6|10816.4|10813.6|11
1652686560000|2022-05-16 07:36:00|10816.5|10813.7|10820.9|10818.1|10822.5|10819.7|10816.4|10813.6|17
1652686570000|2022-05-16 07:36:10|10821.4|10818.6|10822.4|10819.6|10823.4|10820.6|10821.4|10818|1
1652686580000|2022-05-16 07:36:20|10822.5|10819.7|10822.4|10819.6|10823.5|10820.6|10822.4|10819.5|5
1652686590000|2022-05-16 07:36:30|10820.4|10817.6|10821|10818.2|10823.4|10820.6|10819.4|10816.6|62
1652686600000|2022-05-16 07:36:40|10821.4|10818.6|10816.4|10813.6|10821.4|10818.6|10816.4|10813.6|3
1652686610000|2022-05-16 07:36:50|10815.9|10813.1|10815.9|10813.1|10816.4|10813.6|10815.9|10813.1|11
1652686620000|2022-05-16 07:37:00|10815.4|10812.6|10812.9|10810.1|10816|10813.2|10812.9|10810.1|34
1652686630000|2022-05-16 07:37:10|10812.4|10809.6|10811.9|10807.9|10812.4|10809.6|10809.9|10807|6
1652686640000|2022-05-16 07:37:20|10811|10807|10811.4|10808.6|10814.3|10811.5|10809.4|10806.6|26
1652686650000|2022-05-16 07:37:30|10811.3|10808.5|10810.9|10808.1|10812.5|10809.1|10810|10807.2|15
1652686660000|2022-05-16 07:37:40|10810.5|10807.7|10812.4|10809.6|10814.4|10811.1|10810.4|10807.6|5
1652686670000|2022-05-16 07:37:50|10813.9|10811.1|10811.9|10809.1|10813.9|10811.1|10809.9|10807|14
1652686680000|2022-05-16 07:38:00|10811.4|10808.6|10810.4|10807.6|10813.9|10811.1|10810|10807.2|21
1652686690000|2022-05-16 07:38:10|10809.5|10806.7|10810.4|10807.6|10810.5|10807.7|10809.5|10806.7|5
1652686700000|2022-05-16 07:38:20|10809.9|10807.1|10811.3|10808.5|10812|10809.1|10809.5|10806.7|8
1652686710000|2022-05-16 07:38:30|10810.4|10807.6|10810.4|10807.6|10811.5|10808.7|10809.4|10806.6|25
1652686720000|2022-05-16 07:38:40|10810.5|10807.7|10817.4|10814.6|10820.4|10817.6|10810.5|10807.7|24
1652686730000|2022-05-16 07:38:50|10816.9|10814.1|10814.4|10811.6|10816.9|10814.1|10813.9|10811.1|12
1652686740000|2022-05-16 07:39:00|10815.4|10812.6|10815.9|10813.1|10818.5|10815.7|10815.4|10812.6|13
1652686750000|2022-05-16 07:39:10|10815.5|10812.7|10812.4|10809.6|10815.5|10812.7|10810.5|10807.7|14
1652686760000|2022-05-16 07:39:20|10812|10808|10809.4|10806.6|10812.5|10809.1|10808.9|10806.1|19
1652686770000|2022-05-16 07:39:30|10809.3|10806.5|10809.4|10806.6|10810.4|10807.6|10807.9|10805.1|11
1652686780000|2022-05-16 07:39:40|10810.4|10807.6|10803.3|10800.5|10810.5|10807.6|10799.8|10797|86
1652686790000|2022-05-16 07:39:50|10803.2|10800.4|10799.4|10796.6|10803.3|10800.5|10798.8|10796|20
1652686800000|2022-05-16 07:40:00|10799.3|10796.5|10805.8|10803|10806.3|10803.5|10797.3|10794.5|24
1652686810000|2022-05-16 07:40:10|10805.4|10802.6|10802.5|10798.5|10805.8|10803|10801.8|10798.5|9
1652686820000|2022-05-16 07:40:20|10802.4|10799.6|10798.3|10795.5|10802.4|10799.6|10798.3|10795.5|25
1652686830000|2022-05-16 07:40:30|10797.8|10795|10795.4|10792.6|10798.4|10795.6|10795.4|10792.5|27
1652686840000|2022-05-16 07:40:40|10796.3|10793.5|10796.3|10793.5|10796.9|10794.1|10795.4|10792.5|15
1652686850000|2022-05-16 07:40:50|10796.2|10793.4|10797.4|10794.6|10797.4|10794.6|10794.3|10791.5|37
1652686860000|2022-05-16 07:41:00|10797.3|10794.5|10794.4|10791.6|10797.4|10794.6|10794.4|10791.6|25
1652686870000|2022-05-16 07:41:10|10795.3|10792.5|10792.8|10790|10795.4|10792.6|10792.4|10789.6|22
1652686880000|2022-05-16 07:41:20|10792.4|10789.6|10797.4|10794.6|10797.4|10794.6|10792.4|10789.6|25
1652686890000|2022-05-16 07:41:30|10798.4|10795.6|10792.4|10789.6|10798.4|10795.6|10791.8|10789|22
1652686900000|2022-05-16 07:41:40|10792.8|10790|10793.3|10790.5|10794.4|10791.6|10791.3|10788.5|15
1652686910000|2022-05-16 07:41:50|10793.8|10791|10792.4|10789.6|10794.4|10791.6|10791.3|10788.5|5
1652686920000|2022-05-16 07:42:00|10791.8|10789|10795.3|10792.5|10795.3|10792.5|10791.3|10788.5|12
1652686930000|2022-05-16 07:42:10|10795.4|10792.6|10796.8|10794|10797.3|10794.5|10794.8|10791.9|9
1652686940000|2022-05-16 07:42:20|10796.3|10793.5|10791.8|10789|10796.9|10794.1|10791.8|10789|11
1652686950000|2022-05-16 07:42:30|10792.4|10789.6|10794.3|10791.5|10794.3|10791.5|10791.4|10788.6|8
1652686960000|2022-05-16 07:42:40|10794.4|10791.6|10790.4|10787.6|10795.8|10793|10790.4|10787.6|8
1652686970000|2022-05-16 07:42:50|10790.3|10787.5|10791.3|10788.5|10791.8|10789|10788.3|10785.5|20
1652686980000|2022-05-16 07:43:00|10790.8|10788|10790.4|10787.6|10796.3|10793.5|10790.3|10787.5|21
1652686990000|2022-05-16 07:43:10|10790.3|10787.5|10789.8|10787|10790.4|10787.6|10788.3|10785.5|15
1652687000000|2022-05-16 07:43:20|10790.8|10788|10791.4|10788.6|10792.4|10789.6|10790.4|10787.6|8
1652687010000|2022-05-16 07:43:30|10791.8|10789|10793.8|10791|10793.8|10791|10791.8|10789|9
1652687020000|2022-05-16 07:43:40|10793.4|10790.6|10796.4|10793.6|10796.8|10794|10793.4|10790.6|12
1652687030000|2022-05-16 07:43:50|10797.3|10794.5|10795.8|10793|10797.3|10794.5|10795.4|10792.6|9
1652687040000|2022-05-16 07:44:00|10795.9|10793.1|10791.9|10789.1|10796.4|10793.6|10791.9|10789.1|15
1652687050000|2022-05-16 07:44:10|10792.4|10789.6|10790.3|10787.5|10794.4|10791.6|10790.3|10787.5|12
1652687060000|2022-05-16 07:44:20|10789.8|10787|10791.3|10788.5|10791.3|10788.5|10786.3|10783.5|56
1652687070000|2022-05-16 07:44:30|10790.3|10787.5|10789.3|10786.5|10792.4|10789.6|10788.3|10785.5|11
1652687080000|2022-05-16 07:44:40|10789.4|10786.6|10787.3|10784.5|10789.4|10786.6|10787.3|10784.5|6
1652687090000|2022-05-16 07:44:50|10786.4|10783.6|10784.3|10781.5|10789.8|10787|10783.4|10780.5|16
1652687100000|2022-05-16 07:45:00|10784.4|10781.6|10786.4|10783.6|10787.4|10784.6|10782.3|10779.5|35
1652687110000|2022-05-16 07:45:10|10785.4|10782.6|10786.8|10784|10788.4|10785.6|10785.4|10782.6|13
1652687120000|2022-05-16 07:45:20|10786.4|10783.6|10786.4|10783.6|10786.4|10783.6|10783.4|10780.5|15
1652687130000|2022-05-16 07:45:30|10784.9|10782.1|10785.8|10783|10786.3|10783.5|10783.4|10780.6|21
1652687140000|2022-05-16 07:45:40|10785.4|10782.6|10784.8|10782|10786.8|10784|10784.3|10781.5|9
1652687150000|2022-05-16 07:45:50|10785.4|10781.4|10778.8|10776|10785.4|10781.5|10778.8|10776|117
1652687160000|2022-05-16 07:46:00|10778.9|10776.1|10778.3|10775.5|10780.8|10778|10777.2|10774.4|28
1652687170000|2022-05-16 07:46:10|10778.8|10776|10779.3|10776.5|10780.8|10777.6|10778.8|10776|3
1652687180000|2022-05-16 07:46:20|10780.3|10777.5|10776.9|10772.9|10780.8|10778|10776.4|10772.9|19
1652687190000|2022-05-16 07:46:30|10776.4|10773.6|10778.3|10775.5|10778.3|10775.5|10775.3|10772.5|10
1652687200000|2022-05-16 07:46:40|10778.2|10775.4|10769.3|10766.5|10778.3|10775.5|10769.3|10766.5|33
1652687210000|2022-05-16 07:46:50|10769.2|10766.4|10771.4|10768.6|10771.8|10769|10767.8|10765|48
1652687220000|2022-05-16 07:47:00|10770.8|10768|10769.8|10767|10772.8|10770|10766.8|10764|39
1652687230000|2022-05-16 07:47:10|10770.3|10767.5|10771.3|10768.5|10771.3|10768.5|10769.8|10767|7
1652687240000|2022-05-16 07:47:20|10772.3|10769.5|10772.3|10769.5|10772.8|10770|10769.8|10766.4|14
1652687250000|2022-05-16 07:47:30|10772.4|10769.6|10776.3|10773.5|10776.3|10773.5|10772.4|10769.6|29
1652687260000|2022-05-16 07:47:40|10777.3|10774.5|10780.8|10778|10782.3|10779.5|10777.3|10774.5|20
1652687270000|2022-05-16 07:47:50|10780.9|10778.1|10784.7|10781.9|10787.4|10784|10780.9|10778.1|31
1652687280000|2022-05-16 07:48:00|10784.2|10781.4|10783.2|10780.4|10784.2|10781.4|10782.2|10779.4|15
1652687290000|2022-05-16 07:48:10|10784.2|10781.4|10784.2|10781.4|10785.2|10782.4|10782.7|10779.9|12
1652687300000|2022-05-16 07:48:20|10784.1|10781.3|10785.2|10782.4|10785.2|10782.4|10783.2|10780.4|12
1652687310000|2022-05-16 07:48:30|10784.8|10782|10782.2|10779.4|10785.7|10782.9|10782.2|10779.4|10
1652687320000|2022-05-16 07:48:40|10782.3|10779.5|10777.2|10774.4|10783.2|10780.4|10777.2|10774.4|30
1652687330000|2022-05-16 07:48:50|10777.3|10774.5|10781.2|10778.4|10781.2|10778.4|10777.3|10774.5|10
1652687340000|2022-05-16 07:49:00|10780.7|10777.9|10782.2|10779.4|10782.8|10780|10780.7|10777.9|10
1652687350000|2022-05-16 07:49:10|10783.2|10780.4|10780.3|10777.5|10783.7|10780.9|10777.2|10774.4|22
1652687360000|2022-05-16 07:49:20|10780.2|10777.4|10778.2|10775.4|10780.2|10777.4|10777.2|10773.8|3
1652687370000|2022-05-16 07:49:30|10778.3|10775.5|10777.3|10774.5|10778.3|10775.5|10775.2|10772.4|3
1652687380000|2022-05-16 07:49:40|10777.2|10774.4|10775.2|10772.4|10778.2|10775.4|10773.2|10770.4|29
1652687390000|2022-05-16 07:49:50|10775.1|10772.3|10769.2|10766.4|10775.3|10772.3|10768.2|10765.4|22
1652687400000|2022-05-16 07:50:00|10770.1|10767.3|10760.1|10757.3|10770.1|10767.3|10760|10757.2|70
1652687410000|2022-05-16 07:50:10|10760|10757.2|10759.6|10756.8|10760.6|10757.8|10755.1|10752.3|82
1652687420000|2022-05-16 07:50:20|10762.1|10759.3|10760.2|10757.4|10763.1|10760.3|10760.1|10757.3|29
1652687430000|2022-05-16 07:50:30|10760.7|10757.9|10762.6|10759.8|10766|10763.2|10760.2|10757.4|19
1652687440000|2022-05-16 07:50:40|10762.1|10759.3|10766.7|10763.9|10766.7|10763.9|10762.1|10759.3|11
1652687450000|2022-05-16 07:50:50|10767.6|10764.8|10766.7|10763.9|10767.7|10764.9|10765.7|10762.9|23
1652687460000|2022-05-16 07:51:00|10767.2|10764.4|10766.2|10763.4|10768.7|10765.9|10766.1|10763.3|10
1652687470000|2022-05-16 07:51:10|10766.1|10763.3|10766.1|10763.3|10766.1|10763.3|10761.1|10758.2|32
1652687480000|2022-05-16 07:51:20|10765.7|10762.9|10760.6|10757.8|10766.1|10763.3|10760.6|10757.8|12
1652687490000|2022-05-16 07:51:30|10760.5|10757.7|10760.1|10757.3|10761.6|10758.3|10759.1|10756.3|9
1652687500000|2022-05-16 07:51:40|10759.6|10756.8|10753.6|10750.8|10759.6|10756.8|10751.6|10748.3|33
1652687510000|2022-05-16 07:51:50|10753.1|10750.3|10750.6|10747.8|10753.1|10750.3|10747.2|10744.4|56
1652687520000|2022-05-16 07:52:00|10751.1|10748.3|10752.1|10749.3|10753.1|10750.3|10750.6|10747.8|37
1652687530000|2022-05-16 07:52:10|10752.2|10749.4|10751.1|10748.3|10753.6|10750.8|10750.1|10747.3|20
1652687540000|2022-05-16 07:52:20|10750.6|10747.8|10745.1|10742.3|10750.6|10747.8|10744.6|10741.7|21
1652687550000|2022-05-16 07:52:30|10745.6|10742.8|10737.1|10734.3|10746.1|10743.3|10737.1|10734.3|62
1652687560000|2022-05-16 07:52:40|10737.2|10734.4|10739|10736.2|10741.6|10738.7|10737.2|10734.4|33
1652687570000|2022-05-16 07:52:50|10738.1|10735.3|10742.1|10739.3|10743.4|10740.6|10738.1|10735.3|25
1652687580000|2022-05-16 07:53:00|10742.5|10739.7|10750.1|10747.3|10750.1|10747.3|10742.5|10739.2|56
1652687590000|2022-05-16 07:53:10|10750.5|10747.7|10749.1|10746.3|10751.6|10748.8|10745|10742.2|83
1652687600000|2022-05-16 07:53:20|10749|10746.2|10750.1|10747.3|10753|10750.2|10748.1|10745.3|40
1652687610000|2022-05-16 07:53:30|10749.6|10746.8|10749.6|10746.8|10750.7|10747.3|10748.1|10745.3|4
1652687620000|2022-05-16 07:53:40|10749.7|10745.7|10743.1|10740.3|10749.7|10746.3|10741.1|10737.7|18
1652687630000|2022-05-16 07:53:50|10743.7|10739.7|10743.1|10740.3|10745.6|10742.8|10742.6|10739.7|9
1652687640000|2022-05-16 07:54:00|10744.1|10741.3|10745.1|10742.3|10746.2|10743.3|10744.1|10740.8|1
1652687650000|2022-05-16 07:54:10|10746.1|10743.3|10746.1|10743.3|10749.1|10746.3|10746.1|10743.3|4
1652687660000|2022-05-16 07:54:20|10746.8|10742.8|10745.1|10742.3|10747.2|10743.8|10745.1|10742.3|1
1652687670000|2022-05-16 07:54:30|10745.2|10742.4|10745.1|10742.3|10747.1|10744.3|10745.1|10742.3|2
1652687680000|2022-05-16 07:54:40|10746.1|10743.3|10747.6|10744.8|10747.6|10744.8|10745.1|10742.3|4
1652687690000|2022-05-16 07:54:50|10746.6|10743.8|10745.1|10742.3|10747.6|10744.8|10745.1|10742.3|6
1652687700000|2022-05-16 07:55:00|10746.1|10743.3|10746.6|10743.8|10749.2|10745.8|10745.5|10742.7|10
1652687710000|2022-05-16 07:55:10|10746.1|10743.3|10746.1|10743.3|10747.1|10744.3|10743.6|10740.8|4
1652687720000|2022-05-16 07:55:20|10745.6|10742.8|10741.6|10738.8|10746.2|10742.8|10741.6|10738.8|7
1652687730000|2022-05-16 07:55:30|10741.5|10738.7|10741.6|10738.8|10743.1|10740.3|10739.1|10736.3|20
1652687740000|2022-05-16 07:55:40|10741.1|10738.3|10745|10742.2|10745.1|10742.3|10740.6|10737.2|6
1652687750000|2022-05-16 07:55:50|10743.6|10740.8|10741.6|10738.8|10743.6|10740.8|10741.6|10738.8|1
1652687760000|2022-05-16 07:56:00|10741.5|10738.7|10745.1|10742.3|10745.1|10742.3|10740.6|10737.2|5
1652687770000|2022-05-16 07:56:10|10745.2|10742.4|10745.1|10742.3|10747|10744.2|10744.1|10741.3|20
1652687780000|2022-05-16 07:56:20|10746.1|10743.3|10745.6|10742.8|10746.2|10743.3|10744.6|10741.8|6
1652687790000|2022-05-16 07:56:30|10745.7|10742.9|10748.6|10745.8|10748.6|10745.8|10745.6|10742.8|8
1652687800000|2022-05-16 07:56:40|10748.5|10745.7|10745.6|10742.8|10748.5|10745.7|10744.7|10741.9|3
1652687810000|2022-05-16 07:56:50|10745.1|10742.3|10745.2|10741.2|10745.7|10742.8|10744|10741.1|3
1652687820000|2022-05-16 07:57:00|10744.6|10741.8|10741|10738.2|10745.2|10741.8|10740.1|10737.3|28
1652687830000|2022-05-16 07:57:10|10740.6|10737.8|10742.6|10739.8|10745.1|10741.1|10740.5|10737.7|9
1652687840000|2022-05-16 07:57:20|10742.7|10739.9|10740.6|10737.8|10743.1|10740.3|10740.6|10737.8|7
1652687850000|2022-05-16 07:57:30|10741.6|10738.8|10744.7|10740.7|10744.7|10741.3|10741.6|10738.7|11
1652687860000|2022-05-16 07:57:40|10744.1|10741.3|10740|10737.2|10744.1|10741.3|10740|10736.7|8
1652687870000|2022-05-16 07:57:50|10739.1|10736.3|10739.1|10736.3|10742.2|10739.3|10739.1|10736.3|1
1652687880000|2022-05-16 07:58:00|10739.7|10736.9|10742.1|10739.3|10742.1|10739.3|10739.1|10736.2|11
1652687890000|2022-05-16 07:58:10|10742|10739.2|10738.6|10735.8|10742.7|10739.3|10738.1|10735.3|12
1652687900000|2022-05-16 07:58:20|10739.2|10735.2|10739.1|10736.3|10740.7|10737.2|10737.6|10734.8|22
1652687910000|2022-05-16 07:58:30|10739|10736.2|10742|10739.2|10742.1|10739.3|10738.1|10735.3|13
1652687920000|2022-05-16 07:58:40|10741.6|10738.8|10741.1|10738.3|10742.6|10739.8|10740|10737.2|14
1652687930000|2022-05-16 07:58:50|10741.5|10738.7|10741.6|10738.8|10741.6|10738.8|10741|10738.2|1
1652687940000|2022-05-16 07:59:00|10742|10739.2|10743.7|10739.7|10743.7|10740.3|10741|10738.2|3
1652687950000|2022-05-16 07:59:10|10743.2|10740.4|10745.6|10742.8|10746|10743.2|10743|10739.7|9
1652687960000|2022-05-16 07:59:20|10746|10743.2|10744.7|10740.7|10746|10743.2|10743.6|10740.7|21
1652687970000|2022-05-16 07:59:30|10744.6|10741.8|10746|10743.2|10747.7|10744.8|10744.6|10741.7|9
1652687980000|2022-05-16 07:59:40|10745.6|10742.8|10750|10747.2|10753.1|10750.3|10745.6|10742.8|27
1652687990000|2022-05-16 07:59:50|10749.6|10746.8|10741|10738.2|10749.6|10746.8|10741|10738.2|32
1652688000000|2022-05-16 08:00:00|10741.8|10737.8|10746.4|10743.6|10751.9|10749.1|10741|10737.8|39
1652688010000|2022-05-16 08:00:10|10745|10742.2|10739.5|10736.7|10745|10742.2|10738.5|10735.7|19
1652688020000|2022-05-16 08:00:20|10739.4|10736.6|10740|10737.2|10740.6|10737.7|10738.5|10735.7|13
1652688030000|2022-05-16 08:00:30|10739.5|10736.7|10738.5|10735.7|10740.9|10738.1|10737|10734|29
1652688040000|2022-05-16 08:00:40|10737.5|10734.7|10739.5|10736.7|10739.9|10737.1|10737.5|10734.7|10
1652688050000|2022-05-16 08:00:50|10740.4|10737.6|10739.9|10737.1|10741.6|10737.7|10737.9|10735.1|24
1652688060000|2022-05-16 08:01:00|10739.4|10736.6|10743.4|10740.6|10743.4|10740.6|10737.9|10735.1|9
1652688070000|2022-05-16 08:01:10|10744|10741.2|10748.9|10746.1|10748.9|10746.1|10743.4|10740.6|26
1652688080000|2022-05-16 08:01:20|10749.8|10747|10747.5|10744.7|10750.5|10747.6|10747.3|10744.5|18
1652688090000|2022-05-16 08:01:30|10747.9|10745.1|10748.8|10746|10748.9|10746.1|10747.4|10744.6|2
1652688100000|2022-05-16 08:01:40|10748.9|10746.1|10753.4|10750.6|10753.4|10750.6|10748.9|10746.1|15
1652688110000|2022-05-16 08:01:50|10752.9|10750.1|10746.8|10744|10753.9|10751.1|10746.8|10744|19
1652688120000|2022-05-16 08:02:00|10747.4|10744.6|10747.8|10745|10748.4|10745.6|10746.4|10743.6|10
1652688130000|2022-05-16 08:02:10|10747.9|10745.1|10745.4|10742.6|10748.4|10745.6|10743.9|10741.1|24
1652688140000|2022-05-16 08:02:20|10744.4|10741.6|10742|10738|10744.4|10741.6|10741.4|10738|8
1652688150000|2022-05-16 08:02:30|10742.8|10740|10745.5|10742.7|10745.5|10742.7|10741.4|10738|23
1652688160000|2022-05-16 08:02:40|10745.9|10743.1|10745.8|10743|10747.9|10744.6|10745.8|10743|3
1652688170000|2022-05-16 08:02:50|10745.4|10742.6|10743.8|10741|10745.4|10742.6|10743.4|10740.6|20
1652688180000|2022-05-16 08:03:00|10743.9|10741.1|10745.8|10743|10747.8|10745|10743.9|10741|12
1652688190000|2022-05-16 08:03:10|10746.5|10742.5|10744.8|10742|10746.5|10743.6|10743.8|10741|16
1652688200000|2022-05-16 08:03:20|10745.4|10742.6|10745.8|10743|10746.8|10744|10743.8|10741|20
1652688210000|2022-05-16 08:03:30|10746.4|10742.4|10746.4|10743.6|10746.4|10743.6|10744.8|10742|7
1652688220000|2022-05-16 08:03:40|10745.9|10743.1|10748.8|10746|10748.9|10746|10745.9|10743.1|10
1652688230000|2022-05-16 08:03:50|10748.9|10746.1|10752.8|10750|10752.8|10750|10747.8|10744.5|38
1652688240000|2022-05-16 08:04:00|10751.8|10749|10742.8|10740|10751.8|10749|10742.8|10740|26
1652688250000|2022-05-16 08:04:10|10743.7|10740.9|10746.3|10743.5|10747.8|10745|10743.7|10740.9|10
1652688260000|2022-05-16 08:04:20|10745.8|10743|10746.8|10744|10747.3|10744.5|10745.8|10743|6
1652688270000|2022-05-16 08:04:30|10746.7|10743.9|10744.7|10741.9|10747.7|10744.9|10743.2|10740.4|22
1652688280000|2022-05-16 08:04:40|10744.8|10742|10742.8|10740|10746.3|10743.5|10742.4|10739.6|11
1652688290000|2022-05-16 08:04:50|10744.4|10740.4|10742.3|10739.5|10744.4|10741|10741.7|10738.4|9
1652688300000|2022-05-16 08:05:00|10742.2|10739.4|10749.3|10746.5|10749.3|10746.5|10740.2|10737.4|30
1652688310000|2022-05-16 08:05:10|10748.8|10746|10748.8|10746|10749.8|10747|10746.7|10743.9|31
1652688320000|2022-05-16 08:05:20|10747.8|10745|10749.8|10747|10751.7|10748.9|10747.8|10745|10
1652688330000|2022-05-16 08:05:30|10750.7|10747.9|10757.4|10754.6|10764.9|10761.5|10750.7|10747.9|146
1652688340000|2022-05-16 08:05:40|10756.9|10754.1|10764.4|10761.6|10764.4|10761.6|10756.9|10754.1|32
1652688350000|2022-05-16 08:05:50|10763.9|10761.1|10760.4|10757.6|10763.9|10761.1|10760.4|10757.6|27
1652688360000|2022-05-16 08:06:00|10761.4|10758.6|10760.9|10758.1|10762.5|10758.6|10758.4|10755.6|9
1652688370000|2022-05-16 08:06:10|10761.9|10759.1|10761.9|10759.1|10764.9|10762|10760.4|10757.6|6
1652688380000|2022-05-16 08:06:20|10761.4|10758.6|10765.9|10763.1|10765.9|10763.1|10760.9|10758.1|24
1652688390000|2022-05-16 08:06:30|10766.5|10762.5|10765.4|10762.6|10766.9|10764.1|10764.3|10761.5|11
1652688400000|2022-05-16 08:06:40|10764.9|10762.1|10763.8|10761|10767.2|10764.4|10761.9|10759.1|47
1652688410000|2022-05-16 08:06:50|10763.3|10760.5|10764.3|10761.5|10766.7|10763.9|10761.8|10759|11
1652688420000|2022-05-16 08:07:00|10763.9|10761.1|10763.7|10760.9|10766.9|10763.6|10760.8|10757.5|26
1652688430000|2022-05-16 08:07:10|10764.3|10761.5|10763.7|10760.9|10768.3|10765.5|10762.7|10759.4|41
1652688440000|2022-05-16 08:07:20|10763.6|10760.8|10765.7|10762.9|10765.7|10762.9|10762.7|10759.9|9
1652688450000|2022-05-16 08:07:30|10766.4|10762.4|10760.7|10757.9|10767.7|10764.9|10760.7|10757.9|15
1652688460000|2022-05-16 08:07:40|10759.8|10757|10759.8|10757|10761.7|10758.9|10759.7|10756.4|12
1652688470000|2022-05-16 08:07:50|10758.2|10755.4|10752.7|10749.9|10759.8|10757|10752.3|10749.5|56
1652688480000|2022-05-16 08:08:00|10751.7|10748.9|10747.7|10744.9|10752.3|10749|10747.7|10744.9|17
1652688490000|2022-05-16 08:08:10|10747.3|10744.5|10745.8|10743|10747.8|10744.5|10744.8|10742|19
1652688500000|2022-05-16 08:08:20|10745.7|10742.9|10742.8|10740|10745.7|10742.9|10741.8|10739|24
1652688510000|2022-05-16 08:08:30|10743.3|10740.5|10744.8|10742|10745.8|10743|10743.3|10739.4|11
1652688520000|2022-05-16 08:08:40|10746.3|10743.5|10742.3|10739.5|10746.3|10743.5|10742.3|10738.9|4
1652688530000|2022-05-16 08:08:50|10742.8|10740|10746.7|10743.9|10746.8|10744|10742.3|10739.5|3
1652688540000|2022-05-16 08:09:00|10745.8|10743|10747.3|10744.5|10747.3|10744.5|10743.8|10741|9
1652688550000|2022-05-16 08:09:10|10746.7|10743.9|10744.7|10741.9|10746.7|10743.9|10743.7|10740.9|5
1652688560000|2022-05-16 08:09:20|10745.7|10742.9|10747.3|10744.5|10749.3|10746.5|10745.3|10742.5|13
1652688570000|2022-05-16 08:09:30|10746.8|10744|10746.8|10744|10746.9|10744.1|10745.7|10742.9|11
1652688580000|2022-05-16 08:09:40|10747.3|10744.5|10749.7|10746.9|10751.8|10748.5|10746.7|10743.9|18
1652688590000|2022-05-16 08:09:50|10749.3|10746.5|10746.7|10743.9|10749.8|10747|10744.8|10742|12
1652688600000|2022-05-16 08:10:00|10746.8|10744|10744.2|10741.4|10748.2|10745.4|10743.7|10740.9|16
1652688610000|2022-05-16 08:10:10|10743.7|10740.9|10746.8|10744|10747.8|10745|10742.3|10739.5|14
1652688620000|2022-05-16 08:10:20|10746.9|10744.1|10747.3|10744.5|10747.8|10745|10746.8|10744|4
1652688630000|2022-05-16 08:10:30|10747.4|10743.4|10747.3|10744.5|10747.8|10745|10746.7|10743.4|5
1652688640000|2022-05-16 08:10:40|10746.8|10744|10742.3|10739.5|10746.8|10744|10741.8|10739|5
1652688650000|2022-05-16 08:10:50|10743.2|10740.4|10747.3|10744.5|10747.3|10744.5|10742.3|10739.5|10
1652688660000|2022-05-16 08:11:00|10746.8|10744|10747.8|10745|10748.9|10745.5|10746.7|10743.9|12
1652688670000|2022-05-16 08:11:10|10747.4|10744.6|10748.8|10746|10748.8|10746|10747.3|10743.9|14
1652688680000|2022-05-16 08:11:20|10747.7|10744.9|10747.8|10745|10747.8|10745|10747.3|10744.5|3
1652688690000|2022-05-16 08:11:30|10747.7|10744.9|10750.3|10747.5|10750.3|10747.5|10746.7|10743.9|6
1652688700000|2022-05-16 08:11:40|10750.4|10747.6|10748.7|10745.9|10752.2|10749.4|10748.7|10745.9|5
1652688710000|2022-05-16 08:11:50|10748.3|10745.5|10744.8|10742|10748.3|10745.5|10743.8|10741|5
1652688720000|2022-05-16 08:12:00|10744.7|10741.9|10743.7|10740.9|10745.8|10743|10742.3|10739.5|58
1652688730000|2022-05-16 08:12:10|10745.3|10741.3|10742.7|10739.9|10745.3|10741.9|10741.7|10738.9|33
1652688740000|2022-05-16 08:12:20|10743.6|10740.8|10749.7|10746.9|10750.7|10747.9|10743.6|10740.8|13
1652688750000|2022-05-16 08:12:30|10748.7|10745.9|10749.7|10746.9|10751.6|10748.8|10748.2|10744.9|7
1652688760000|2022-05-16 08:12:40|10749.6|10746.8|10746.2|10743.4|10749.6|10746.8|10744.6|10741.8|7
1652688770000|2022-05-16 08:12:50|10746.6|10743.8|10747.6|10744.8|10747.6|10744.8|10746.6|10743.8|3
1652688780000|2022-05-16 08:13:00|10747.7|10744.9|10755.2|10752.4|10755.2|10752.4|10747.6|10744.8|8
1652688790000|2022-05-16 08:13:10|10755.1|10752.3|10755.2|10752.4|10755.6|10752.8|10752.6|10749.8|18
1652688800000|2022-05-16 08:13:20|10754.7|10751.9|10753.6|10750.8|10754.7|10751.9|10751.7|10748.9|7
1652688810000|2022-05-16 08:13:30|10753.5|10750.7|10756.2|10753.4|10756.6|10753.8|10751.6|10748.8|23
1652688820000|2022-05-16 08:13:40|10756.6|10753.8|10758.6|10755.8|10760.2|10757.4|10754.6|10751.8|10
1652688830000|2022-05-16 08:13:50|10759.6|10756.8|10761.2|10758.4|10761.7|10758.8|10759.1|10756.3|11
1652688840000|2022-05-16 08:14:00|10760.6|10757.8|10765.6|10762.8|10766.7|10763.9|10760.6|10757.3|43
1652688850000|2022-05-16 08:14:10|10765.2|10762.4|10765.7|10762.9|10766.6|10763.8|10764.6|10761.8|11
1652688860000|2022-05-16 08:14:20|10766.2|10763.4|10763.7|10760.9|10767.7|10764.9|10763.7|10760.9|20
1652688870000|2022-05-16 08:14:30|10763.8|10761|10774.9|10772.1|10777.9|10774.5|10763.8|10761|314
1652688880000|2022-05-16 08:14:40|10775.9|10771.9|10776.8|10774|10778.3|10775.5|10774.8|10771.4|35
1652688890000|2022-05-16 08:14:50|10775.9|10773.1|10773.9|10771.1|10775.9|10773.1|10771.9|10769.1|34
1652688900000|2022-05-16 08:15:00|10774.4|10770.4|10781.8|10779|10784.8|10782|10773.8|10770.4|54
1652688910000|2022-05-16 08:15:10|10781.4|10778.6|10779.8|10777|10782.3|10779.5|10777.3|10774.5|27
1652688920000|2022-05-16 08:15:20|10777.9|10775.1|10781.3|10778.5|10781.3|10778.5|10777.9|10775.1|22
1652688930000|2022-05-16 08:15:30|10781.4|10778.6|10781.3|10778.5|10782.3|10779.5|10780.3|10777.5|8
1652688940000|2022-05-16 08:15:40|10780.9|10778.1|10778.3|10775.5|10781.3|10778.5|10777.8|10775|27
1652688950000|2022-05-16 08:15:50|10778.4|10775.6|10776.3|10773.5|10778.9|10776.1|10775.3|10772.5|12
1652688960000|2022-05-16 08:16:00|10774.9|10772.1|10778.8|10776|10778.8|10776|10774.9|10772.1|3
1652688970000|2022-05-16 08:16:10|10779.8|10777|10776.8|10774|10779.9|10777.1|10776.3|10773|4
1652688980000|2022-05-16 08:16:20|10776.9|10774.1|10767.4|10764.6|10777.9|10774.5|10765.8|10763|44
1652688990000|2022-05-16 08:16:30|10767.3|10764.5|10765.3|10762.5|10768.9|10766.1|10765.3|10762.5|16
1652689000000|2022-05-16 08:16:40|10766.3|10763.5|10763.9|10761.1|10767.4|10764.1|10761.9|10759.1|23
1652689010000|2022-05-16 08:16:50|10763.8|10761|10766.3|10763.5|10766.9|10764.1|10762.3|10759.5|14
1652689020000|2022-05-16 08:17:00|10765.8|10763|10764.8|10762|10766.4|10763.6|10764.3|10761.5|7
1652689030000|2022-05-16 08:17:10|10763.8|10761|10765.4|10761.4|10765.9|10763.1|10763.8|10761|12
1652689040000|2022-05-16 08:17:20|10764.3|10761.5|10757|10753|10764.3|10761.5|10755.8|10752.9|21
1652689050000|2022-05-16 08:17:30|10756.9|10754.1|10754.9|10752.1|10757.9|10754.1|10753.3|10750|20
1652689060000|2022-05-16 08:17:40|10754.3|10751.5|10749.9|10747.1|10754.3|10751.5|10749.9|10747|32
1652689070000|2022-05-16 08:17:50|10750.3|10747.5|10748|10744|10751.4|10748.1|10747.4|10744|11
1652689080000|2022-05-16 08:18:00|10747.4|10744.6|10745.3|10742.5|10749|10745.5|10744.9|10741.5|17
1652689090000|2022-05-16 08:18:10|10744.3|10741.5|10746.9|10744.1|10747.4|10744.1|10744.3|10741.4|29
1652689100000|2022-05-16 08:18:20|10748.3|10745.5|10752.8|10750|10752.8|10750|10748.3|10745|23
1652689110000|2022-05-16 08:18:30|10752.3|10749.5|10748.3|10745.5|10752.8|10750|10748.3|10745.5|7
1652689120000|2022-05-16 08:18:40|10748.8|10746|10747.3|10744.5|10748.8|10746|10744.8|10742|10
1652689130000|2022-05-16 08:18:50|10746.8|10744|10746.2|10743.4|10748.3|10745|10745.8|10742.4|11
1652689140000|2022-05-16 08:19:00|10745.8|10743|10762.3|10759.5|10763|10759.5|10745.3|10742.4|29
1652689150000|2022-05-16 08:19:10|10761.8|10759|10766.9|10764.1|10768.9|10766.1|10760.9|10758.1|58
1652689160000|2022-05-16 08:19:20|10766.4|10763.6|10759.9|10757.1|10767.4|10764.6|10759.9|10757.1|29
1652689170000|2022-05-16 08:19:30|10760.4|10757.6|10765.9|10763.1|10765.9|10763.1|10759.4|10756|10
1652689180000|2022-05-16 08:19:40|10765.4|10762.6|10769.4|10766.6|10772|10768.6|10764.9|10761.6|50
1652689190000|2022-05-16 08:19:50|10770|10766|10772.4|10769.6|10774|10770.6|10769.4|10766|6
1652689200000|2022-05-16 08:20:00|10772.5|10769.7|10768.4|10765.6|10775.4|10772.6|10766.4|10763|24
1652689210000|2022-05-16 08:20:10|10767.9|10765.1|10768.4|10765.6|10770.4|10767.6|10767.4|10764.6|6
1652689220000|2022-05-16 08:20:20|10767.4|10764.6|10761.9|10759.1|10767.4|10764.6|10761.9|10759.1|14
1652689230000|2022-05-16 08:20:30|10762.4|10759.6|10768.9|10766.1|10768.9|10766.1|10759.4|10756.6|41
1652689240000|2022-05-16 08:20:40|10767.9|10765.1|10768|10765.2|10768|10765.2|10766.4|10763.5|4
1652689250000|2022-05-16 08:20:50|10768.8|10766|10766.9|10764.1|10768.8|10766|10765.9|10763.1|4
1652689260000|2022-05-16 08:21:00|10767.9|10765.1|10771.4|10768.6|10774.4|10771.1|10767.4|10764.6|26
1652689270000|2022-05-16 08:21:10|10770.8|10768|10772.4|10769.6|10772.4|10769.6|10767.6|10764.8|19
1652689280000|2022-05-16 08:21:20|10772.9|10770.1|10773.5|10770.7|10773.5|10770.7|10772.4|10769.6|11
1652689290000|2022-05-16 08:21:30|10774|10771.2|10772.1|10768.1|10779|10776.2|10772.1|10768.1|36
1652689300000|2022-05-16 08:21:40|10771.6|10768.8|10774.9|10772.1|10775.5|10772.7|10771.6|10768.8|3
1652689310000|2022-05-16 08:21:50|10775|10772.2|10775|10772.2|10777.9|10775.1|10774|10771.2|21
1652689320000|2022-05-16 08:22:00|10775.5|10772.7|10766|10763.2|10776.5|10773.7|10765.5|10762.7|33
1652689330000|2022-05-16 08:22:10|10767|10764.2|10768.9|10766.1|10769.5|10766.7|10767|10764.2|8
1652689340000|2022-05-16 08:22:20|10768.5|10765.7|10761.5|10758.7|10768.5|10765.7|10759.1|10755.1|9
1652689350000|2022-05-16 08:22:30|10762|10759.2|10761|10758.2|10762.5|10759.7|10759.5|10756.7|9
1652689360000|2022-05-16 08:22:40|10761.1|10758.3|10762|10759.2|10763.1|10759.7|10759.5|10756.1|7
1652689370000|2022-05-16 08:22:50|10763.6|10760.8|10765.5|10762.7|10767|10763.7|10761|10758.2|17
1652689380000|2022-05-16 08:23:00|10765.9|10763.1|10765.9|10763.1|10767.5|10764.7|10763.5|10760.6|11
1652689390000|2022-05-16 08:23:10|10765.5|10762.7|10756.4|10753.6|10765.5|10762.7|10755.9|10753|52
1652689400000|2022-05-16 08:23:20|10756.8|10754|10755.5|10752.7|10757.9|10755.1|10754.9|10752|13
1652689410000|2022-05-16 08:23:30|10758|10754|10756.9|10754.1|10760.5|10757.6|10756.4|10753.6|24
1652689420000|2022-05-16 08:23:40|10757.9|10755.1|10765.4|10762.6|10765.5|10762.6|10757.9|10755.1|19
1652689430000|2022-05-16 08:23:50|10766|10762|10765.4|10762.6|10767.9|10764.6|10763.9|10760.5|13
1652689440000|2022-05-16 08:24:00|10764.4|10761.6|10764.9|10760.9|10765.9|10762|10761.8|10759|7
1652689450000|2022-05-16 08:24:10|10764.4|10761.6|10759.9|10757.1|10765.4|10762.6|10758.9|10756.1|29
1652689460000|2022-05-16 08:24:20|10760|10757.2|10756.8|10754|10760.9|10758.1|10753.4|10750|14
1652689470000|2022-05-16 08:24:30|10756.7|10753.9|10757.4|10754.6|10757.9|10755.1|10752.4|10749.6|30
1652689480000|2022-05-16 08:24:40|10757.5|10753.5|10754.9|10752.1|10757.5|10754|10751.9|10749.1|21
1652689490000|2022-05-16 08:24:50|10755.5|10751.5|10750.9|10748.1|10758.9|10756.1|10748|10744|45
1652689500000|2022-05-16 08:25:00|10750.8|10748|10751.9|10749.1|10753.9|10751.1|10748.4|10745|21
1652689510000|2022-05-16 08:25:10|10750.9|10748.1|10756.9|10754.1|10756.9|10754.1|10749.4|10746|13
1652689520000|2022-05-16 08:25:20|10757|10753|10757.4|10754.6|10757.5|10754.6|10755.4|10752|8
1652689530000|2022-05-16 08:25:30|10757.5|10754.7|10761.9|10759.1|10761.9|10759.1|10757.4|10754.5|10
1652689540000|2022-05-16 08:25:40|10763.9|10761.1|10766.9|10764.1|10767.9|10765.1|10762.9|10760.1|17
1652689550000|2022-05-16 08:25:50|10767|10764.2|10768.9|10766.1|10772|10769.1|10766.5|10763.7|29
1652689560000|2022-05-16 08:26:00|10769.5|10766.7|10765.9|10763.1|10769.5|10766.7|10765.4|10762.6|16
1652689570000|2022-05-16 08:26:10|10767.6|10763.6|10767.9|10765.1|10769.9|10767.1|10766.4|10763.6|9
1652689580000|2022-05-16 08:26:20|10768.4|10765.6|10759.4|10756.6|10772.8|10770|10759.4|10756.5|22
1652689590000|2022-05-16 08:26:30|10758.5|10755.7|10757.8|10755|10761.5|10758.1|10756.4|10753|13
1652689600000|2022-05-16 08:26:40|10757.4|10754.6|10758.9|10756.1|10759.5|10756.6|10754.9|10752.1|37
1652689610000|2022-05-16 08:26:50|10759.9|10757.1|10756.8|10754|10761.3|10758.5|10756.3|10753.5|28
1652689620000|2022-05-16 08:27:00|10756.4|10753.6|10753.4|10750.6|10756.5|10753.6|10752.4|10749.5|29
1652689630000|2022-05-16 08:27:10|10753.3|10750.5|10757|10754.2|10757.5|10754.7|10752.9|10749.5|37
1652689640000|2022-05-16 08:27:20|10757.1|10754.3|10761|10758.2|10763|10760.2|10757.1|10754.3|35
1652689650000|2022-05-16 08:27:30|10759.5|10756.7|10752.5|10749.7|10759.5|10756.7|10751.5|10748.1|42
1652689660000|2022-05-16 08:27:40|10753.6|10749.6|10754.5|10751.7|10754.5|10751.7|10752.5|10749.6|2
1652689670000|2022-05-16 08:27:50|10754|10751.2|10758|10755.2|10758.6|10755.2|10754|10751.1|9
1652689680000|2022-05-16 08:28:00|10758.9|10756.1|10769.4|10766.6|10771.9|10769.1|10758.5|10755.7|66
1652689690000|2022-05-16 08:28:10|10769|10766.2|10772|10769.2|10772.4|10769.6|10767.9|10765.1|42
1652689700000|2022-05-16 08:28:20|10772.5|10768.5|10776.4|10773.6|10777.5|10774.2|10770.4|10767.5|45
1652689710000|2022-05-16 08:28:30|10776.9|10774.1|10777.9|10775.1|10778|10775.1|10772.9|10770.1|19
1652689720000|2022-05-16 08:28:40|10778|10774|10779|10776.2|10781|10778.1|10777|10773.5|36
1652689730000|2022-05-16 08:28:50|10778.9|10776.1|10783.4|10780.6|10786.4|10783.6|10778.9|10775.5|70
1652689740000|2022-05-16 08:29:00|10782.9|10780.1|10764|10761.2|10783.5|10780.6|10760.4|10757.6|120
1652689750000|2022-05-16 08:29:10|10764.4|10761.6|10757|10754.2|10764.4|10761.6|10754.4|10751.1|88
1652689760000|2022-05-16 08:29:20|10758.2|10755.6|10755.4|10752.6|10762|10759.2|10754.5|10751.5|60
1652689770000|2022-05-16 08:29:30|10755|10752.2|10749.1|10746.3|10755.5|10752.2|10748.1|10745.3|80
1652689780000|2022-05-16 08:29:40|10752.8|10744.8|10751.5|10748.7|10753.5|10750.7|10747.5|10744.2|77
1652689790000|2022-05-16 08:29:50|10752|10749.2|10753.6|10749.6|10755.1|10752.2|10750.1|10747.2|68
1652689800000|2022-05-16 08:30:00|10752.6|10749.8|10755.5|10752.7|10760.1|10756.2|10752.1|10749.3|41
1652689810000|2022-05-16 08:30:10|10756.1|10753.3|10753.5|10750.7|10758|10755.2|10752.5|10749.2|14
1652689820000|2022-05-16 08:30:20|10754.1|10750.1|10756.5|10753.7|10757|10754.2|10753|10750.1|12
1652689830000|2022-05-16 08:30:30|10756|10753.2|10751.5|10748.7|10756|10753.2|10749.1|10746.3|55
1652689840000|2022-05-16 08:30:40|10752.6|10748.6|10753.5|10750.7|10753.6|10750.7|10751.5|10748.6|1
1652689850000|2022-05-16 08:30:50|10753.6|10750.8|10755|10752.2|10755.5|10752.7|10752.5|10749.7|11
1652689860000|2022-05-16 08:31:00|10755.1|10752.3|10754.5|10751.7|10756.5|10753.7|10753|10749.6|10
1652689870000|2022-05-16 08:31:10|10755.1|10751.1|10758.1|10754.1|10758.1|10754.7|10754.5|10751.1|15
1652689880000|2022-05-16 08:31:20|10757.6|10753.6|10759|10756.2|10759|10756.2|10756.5|10753.2|5
1652689890000|2022-05-16 08:31:30|10758.5|10755.7|10756.5|10753.7|10758.5|10755.7|10756.5|10753.7|6
1652689900000|2022-05-16 08:31:40|10756.4|10753.6|10755.5|10752.7|10757.1|10753.7|10753|10750.2|5
1652689910000|2022-05-16 08:31:50|10756|10753.2|10757|10754.2|10757|10754.2|10756|10753.2|0
1652689920000|2022-05-16 08:32:00|10756.9|10754.1|10753|10750.2|10756.9|10754.1|10752|10749.2|9
1652689930000|2022-05-16 08:32:10|10752.1|10749.3|10744.4|10741.6|10752.1|10749.3|10744|10741.2|76
1652689940000|2022-05-16 08:32:20|10745|10742.2|10742.4|10739.6|10745.9|10743.1|10742|10739.2|10
1652689950000|2022-05-16 08:32:30|10742.3|10739.5|10745.1|10741.1|10745.1|10741.2|10741.4|10738.6|11
1652689960000|2022-05-16 08:32:40|10745.4|10742.6|10745|10742.2|10745.9|10743.1|10745|10742.2|4
1652689970000|2022-05-16 08:32:50|10745.5|10741.5|10743.4|10740.6|10745.5|10742.1|10742|10739.1|8
1652689980000|2022-05-16 08:33:00|10743|10740.2|10731.9|10729.1|10743|10740.2|10729.4|10726.5|105
1652689990000|2022-05-16 08:33:10|10731.4|10728.6|10728.4|10725.6|10733.9|10731.1|10727.4|10724|53
1652690000000|2022-05-16 08:33:20|10727.9|10725.1|10720.4|10717.6|10728.4|10725.6|10719.9|10717.1|59
1652690010000|2022-05-16 08:33:30|10721.9|10719.1|10720.9|10718.1|10722.5|10719.7|10719.9|10717|21
1652690020000|2022-05-16 08:33:40|10721.4|10718.6|10718.3|10715.5|10722.3|10719.5|10717.3|10714.5|78
1652690030000|2022-05-16 08:33:50|10719.8|10717|10716.8|10714|10720.8|10718|10716.8|10714|13
1652690040000|2022-05-16 08:34:00|10715.8|10713|10715.8|10713|10716.4|10713.5|10714.3|10711.5|38
1652690050000|2022-05-16 08:34:10|10715.9|10713.1|10721.8|10719|10721.8|10719|10715.9|10713.1|28
1652690060000|2022-05-16 08:34:20|10721.9|10719.1|10725.8|10723|10725.8|10723|10721.9|10719.1|17
1652690070000|2022-05-16 08:34:30|10725.2|10722.4|10724.8|10722|10725.9|10722.5|10722.3|10719.5|30
1652690080000|2022-05-16 08:34:40|10725.3|10722.5|10725.9|10723.1|10728.2|10725.4|10725.3|10722.5|19
1652690090000|2022-05-16 08:34:50|10727.3|10724.5|10723.3|10720.5|10727.3|10724.5|10722.3|10719.4|36
1652690100000|2022-05-16 08:35:00|10723.8|10721|10725.3|10722.5|10727.3|10724.5|10721.9|10719.1|38
1652690110000|2022-05-16 08:35:10|10725.2|10722.4|10724.9|10722.1|10725.2|10722.4|10723.8|10720.9|1
1652690120000|2022-05-16 08:35:20|10724.8|10722|10726.3|10723.5|10726.3|10723.5|10723.3|10720.5|4
1652690130000|2022-05-16 08:35:30|10726.8|10724|10727.3|10724.5|10727.3|10724.5|10725.9|10723.1|7
1652690140000|2022-05-16 08:35:40|10727.4|10724.6|10726.9|10722.9|10728.3|10725.5|10725.3|10722.4|7
1652690150000|2022-05-16 08:35:50|10726.4|10722.4|10727.8|10725|10728.3|10725.5|10725.9|10722.4|5
1652690160000|2022-05-16 08:36:00|10727.9|10725.1|10727.8|10725|10733.4|10730.6|10727.3|10724.5|16
1652690170000|2022-05-16 08:36:10|10727.7|10724.9|10724.7|10721.9|10727.7|10724.9|10723.8|10721|42
1652690180000|2022-05-16 08:36:20|10724.2|10721.4|10722.2|10719.4|10724.2|10721.4|10720.2|10716.9|11
1652690190000|2022-05-16 08:36:30|10721.7|10718.9|10720.2|10717.4|10722.8|10720|10720.2|10717.4|7
1652690200000|2022-05-16 08:36:40|10719.2|10716.4|10715.2|10712.4|10721.8|10719|10715.2|10712.4|19
1652690210000|2022-05-16 08:36:50|10714.7|10711.9|10712.2|10709.4|10715.8|10712.4|10708.8|10706|74
1652690220000|2022-05-16 08:37:00|10713.7|10710.9|10712.8|10710|10715.2|10712.4|10712.7|10709.9|17
1652690230000|2022-05-16 08:37:10|10712.7|10709.9|10718.8|10716|10719.8|10717|10712.7|10709.9|23
1652690240000|2022-05-16 08:37:20|10718.7|10715.9|10720.9|10718.1|10721.4|10718.1|10717.8|10715|25
1652690250000|2022-05-16 08:37:30|10721.4|10717.4|10722.8|10720|10723.9|10721.1|10721.4|10717.4|17
1652690260000|2022-05-16 08:37:40|10723|10719|10725.3|10722.5|10728.3|10725.5|10723|10719|21
1652690270000|2022-05-16 08:37:50|10724.3|10721.5|10724.3|10721.5|10724.9|10722|10723.3|10720.5|8
1652690280000|2022-05-16 08:38:00|10724.8|10722|10733.8|10731|10734.8|10732|10724.8|10722|19
1652690290000|2022-05-16 08:38:10|10733.3|10730.5|10730.8|10728|10734.3|10731.5|10728.8|10725.4|48
1652690300000|2022-05-16 08:38:20|10730.3|10727.5|10723.7|10720.9|10730.9|10728|10723.2|10720.4|16
1652690310000|2022-05-16 08:38:30|10723.2|10720.4|10725.8|10723|10726.2|10723.4|10722.6|10719.8|62
1652690320000|2022-05-16 08:38:40|10726.2|10723.4|10725.7|10722.9|10726.2|10723.4|10722.6|10719.2|13
1652690330000|2022-05-16 08:38:50|10725.1|10722.3|10725.7|10722.9|10725.7|10722.9|10724.2|10721.4|3
1652690340000|2022-05-16 08:39:00|10725.2|10722.4|10729.7|10726.9|10729.7|10726.9|10724.2|10720.9|7
1652690350000|2022-05-16 08:39:10|10729.6|10726.8|10724.2|10721.4|10729.6|10726.8|10719.7|10716.9|24
1652690360000|2022-05-16 08:39:20|10723.7|10720.9|10724.8|10722|10727.8|10725|10723.7|10720.9|17
1652690370000|2022-05-16 08:39:30|10724.7|10721.9|10724.2|10721.4|10724.7|10721.9|10722.2|10719.4|4
1652690380000|2022-05-16 08:39:40|10723.8|10721|10728.7|10725.9|10728.7|10725.9|10723.8|10721|10
1652690390000|2022-05-16 08:39:50|10728.8|10726|10726.9|10724.1|10729.2|10726.4|10726.9|10724.1|10
1652690400000|2022-05-16 08:40:00|10727.3|10724.5|10728.3|10725.5|10729.4|10726.5|10726.8|10724|5
1652690410000|2022-05-16 08:40:10|10728.8|10726|10728.8|10726|10729.4|10726.1|10727.8|10725|4
1652690420000|2022-05-16 08:40:20|10729.8|10727|10732.8|10730|10733.9|10730.5|10729.3|10726.5|11
1652690430000|2022-05-16 08:40:30|10733.3|10730.5|10735.3|10732.5|10735.8|10733|10732.8|10729.9|41
1652690440000|2022-05-16 08:40:40|10734.8|10732|10738.8|10736|10740.8|10738|10734.8|10732|29
1652690450000|2022-05-16 08:40:50|10738.9|10736.1|10737.8|10735|10738.9|10736.1|10736.3|10733.5|19
1652690460000|2022-05-16 08:41:00|10738.3|10735.5|10737.8|10735|10740.3|10737.5|10737.3|10734.5|8
1652690470000|2022-05-16 08:41:10|10736.8|10734|10739.8|10737|10740.4|10737|10736.8|10734|15
1652690480000|2022-05-16 08:41:20|10739.3|10736.5|10743.3|10740.5|10745.4|10742|10738.8|10734.5|74
1652690490000|2022-05-16 08:41:30|10744.8|10742|10744.3|10741.5|10745.4|10742.5|10742.8|10740|35
1652690500000|2022-05-16 08:41:40|10743.8|10741|10742.3|10739.5|10744.8|10742|10741.8|10739|9
1652690510000|2022-05-16 08:41:50|10741.8|10739|10739.8|10737|10744.8|10742|10739.8|10737|24
1652690520000|2022-05-16 08:42:00|10738.8|10736|10735.8|10733|10740.4|10737|10735.3|10732.5|21
1652690530000|2022-05-16 08:42:10|10736.3|10733.5|10740.3|10737.5|10744.8|10741|10736.3|10733.5|108
1652690540000|2022-05-16 08:42:20|10739.8|10737|10739.8|10737|10739.8|10737|10739.8|10737|2
1652690550000|2022-05-16 08:42:30|10741.2|10738.4|10741.8|10739|10742.4|10739.5|10739.4|10736.6|12
1652690560000|2022-05-16 08:42:40|10742.3|10739.5|10741.8|10739|10742.8|10740|10741.8|10739|4
1652690570000|2022-05-16 08:42:50|10739.8|10737|10741.8|10739|10741.8|10739|10738.8|10736|18
1652690580000|2022-05-16 08:43:00|10741.3|10738.5|10733.8|10731|10741.3|10738.5|10732.8|10730|18
1652690590000|2022-05-16 08:43:10|10733.7|10730.9|10738.3|10735.5|10739.8|10737|10731.8|10729|51
1652690600000|2022-05-16 08:43:20|10737.8|10735|10739.8|10737|10740.3|10737.5|10737.8|10735|10
1652690610000|2022-05-16 08:43:30|10739.3|10736.5|10740.3|10737.5|10741.3|10738.5|10739.3|10736.4|13
1652690620000|2022-05-16 08:43:40|10740.8|10738|10740.3|10737.5|10740.8|10738|10740.3|10737.5|0
1652690630000|2022-05-16 08:43:50|10739.8|10737|10741.3|10738.5|10741.3|10738.5|10738.8|10736|12
1652690640000|2022-05-16 08:44:00|10740.8|10738|10739.3|10736.5|10742.3|10739.5|10738.8|10736|33
1652690650000|2022-05-16 08:44:10|10739.2|10736.4|10741.3|10738.5|10741.8|10739|10738.8|10736|17
1652690660000|2022-05-16 08:44:20|10741.4|10738.6|10745.8|10743|10746.3|10743.5|10741.4|10738.6|29
1652690670000|2022-05-16 08:44:30|10745.6|10742.8|10744.3|10741.5|10745.6|10742.8|10743.3|10740.5|11
1652690680000|2022-05-16 08:44:40|10743.4|10740.6|10740.7|10737.9|10743.4|10740.6|10740.7|10737.4|10
1652690690000|2022-05-16 08:44:50|10740.8|10738|10737.8|10735|10740.8|10738|10737.8|10735|1
1652690700000|2022-05-16 08:45:00|10738.3|10735.5|10746.4|10743.6|10746.5|10743.6|10738.3|10735.5|35
1652690710000|2022-05-16 08:45:10|10746.3|10743.5|10743.9|10741.1|10746.3|10743.5|10742.8|10740|9
1652690720000|2022-05-16 08:45:20|10743.8|10741|10745.4|10742.6|10745.9|10743.1|10742.8|10740|19
1652690730000|2022-05-16 08:45:30|10745.9|10743.1|10746.4|10743.6|10746.4|10743.6|10745.4|10742.6|3
1652690740000|2022-05-16 08:45:40|10746.5|10743.7|10751.4|10748.6|10752.5|10749.7|10746.5|10743.7|77
1652690750000|2022-05-16 08:45:50|10750.9|10748.1|10750.4|10747.6|10752|10749.1|10750.4|10747.6|4
1652690760000|2022-05-16 08:46:00|10750.5|10747.7|10750|10747.2|10752.9|10750.1|10749.4|10746.6|10
1652690770000|2022-05-16 08:46:10|10750.5|10747.7|10746|10743.2|10751.9|10749.1|10746|10743.2|6
1652690780000|2022-05-16 08:46:20|10746.5|10743.7|10749.4|10746.6|10750.5|10747|10746.5|10743.7|4
1652690790000|2022-05-16 08:46:30|10749.9|10747.1|10749.4|10746.6|10749.9|10747.1|10744.5|10741.1|12
1652690800000|2022-05-16 08:46:40|10748.3|10745.5|10749.9|10747.1|10749.9|10747.1|10747.9|10745.1|4
1652690810000|2022-05-16 08:46:50|10750|10747.2|10751.4|10748.6|10751.4|10748.6|10749.9|10747.1|5
1652690820000|2022-05-16 08:47:00|10751.9|10749.1|10745.9|10743.1|10751.9|10749.1|10745.9|10743.1|12
1652690830000|2022-05-16 08:47:10|10746|10743.2|10748|10745.2|10749|10746.2|10744.5|10741.7|32
1652690840000|2022-05-16 08:47:20|10747.9|10745.1|10749.5|10746.7|10749.6|10746.7|10746|10743.2|34
1652690850000|2022-05-16 08:47:30|10750|10747.2|10751.5|10748.7|10751.5|10748.7|10750|10747.2|4
1652690860000|2022-05-16 08:47:40|10751|10748.2|10749.4|10746.6|10752|10749.2|10748.4|10745.6|13
1652690870000|2022-05-16 08:47:50|10747.4|10744.6|10749|10746.2|10750.5|10747.7|10747|10744.2|2
1652690880000|2022-05-16 08:48:00|10748.9|10746.1|10744|10741.2|10748.9|10746.1|10743.4|10740.6|12
1652690890000|2022-05-16 08:48:10|10745.4|10742.6|10745|10742.2|10747.5|10744.7|10745|10742.1|7
1652690900000|2022-05-16 08:48:20|10745.5|10742.7|10750|10747.2|10751|10748.2|10745.5|10742.7|12
1652690910000|2022-05-16 08:48:30|10749.5|10746.7|10745|10742.2|10749.5|10746.7|10745|10742.2|19
1652690920000|2022-05-16 08:48:40|10744.9|10742.1|10744|10741.2|10744.9|10742.1|10741|10738.2|17
1652690930000|2022-05-16 08:48:50|10743.9|10741.1|10745.5|10742.7|10746.5|10743.7|10742.9|10740.1|3
1652690940000|2022-05-16 08:49:00|10745.4|10742.6|10748|10745.2|10750.4|10747.6|10744|10741.2|11
1652690950000|2022-05-16 08:49:10|10749|10746.2|10750.1|10747.3|10750.6|10747.3|10747.4|10744.6|8
1652690960000|2022-05-16 08:49:20|10750|10747.2|10757.9|10755.1|10760.4|10757.6|10749.5|10746.7|59
1652690970000|2022-05-16 08:49:30|10758|10755.2|10758.4|10755.6|10760.9|10758.1|10757.9|10755.1|24
1652690980000|2022-05-16 08:49:40|10758.9|10756.1|10758.4|10755.6|10759.8|10757|10758.4|10755.6|11
1652690990000|2022-05-16 08:49:50|10758.5|10755.7|10758.4|10755.6|10758.9|10756.1|10757.4|10754.6|15
1652691000000|2022-05-16 08:50:00|10758.5|10755.7|10763.9|10761.1|10767.4|10764.6|10758.5|10755.7|41
1652691010000|2022-05-16 08:50:10|10763|10760.2|10763|10760.2|10763|10760.2|10761.4|10758.6|22
1652691020000|2022-05-16 08:50:20|10762.9|10760.1|10763|10760.2|10763|10760.2|10761.9|10759.1|5
1652691030000|2022-05-16 08:50:30|10763.1|10760.3|10765.4|10762.6|10767.4|10764.6|10763.1|10760.3|17
1652691040000|2022-05-16 08:50:40|10764.4|10761.6|10764.9|10762.1|10766|10762.6|10764.4|10761.5|3
1652691050000|2022-05-16 08:50:50|10765.5|10761.5|10764.4|10761.6|10765.5|10762.7|10763.9|10761.1|16
1652691060000|2022-05-16 08:51:00|10764.9|10762.1|10764.4|10761.6|10767|10763.6|10764.4|10761.5|15
1652691070000|2022-05-16 08:51:10|10764.5|10761.7|10768.9|10766.1|10768.9|10766.1|10764.4|10761.6|6
1652691080000|2022-05-16 08:51:20|10768.4|10765.6|10765.4|10762.6|10768.4|10765.6|10764.9|10762.1|15
1652691090000|2022-05-16 08:51:30|10766.9|10764.1|10771.9|10769.1|10772.9|10770.1|10764.9|10761.5|124
1652691100000|2022-05-16 08:51:40|10772|10769.2|10773|10770.2|10773|10770.2|10770|10767.2|12
1652691110000|2022-05-16 08:51:50|10770.9|10768.1|10769.4|10766.6|10770.9|10768.1|10768.9|10766.1|22
1652691120000|2022-05-16 08:52:00|10769.9|10767.1|10765.9|10763.1|10769.9|10767.1|10765.5|10762.7|7
1652691130000|2022-05-16 08:52:10|10766|10763.2|10770.9|10768.1|10770.9|10768.1|10766|10763.2|18
1652691140000|2022-05-16 08:52:20|10771.9|10769.1|10773.9|10771.1|10773.9|10771.1|10770.9|10768.1|6
1652691150000|2022-05-16 08:52:30|10773.4|10770.6|10772.4|10769.6|10775.4|10772.6|10772|10769.2|23
1652691160000|2022-05-16 08:52:40|10772|10769.2|10776.5|10773.7|10776.5|10773.7|10772|10769.2|32
1652691170000|2022-05-16 08:52:50|10776.4|10773.6|10775.5|10772.7|10776.4|10773.6|10775.4|10772.6|11
1652691180000|2022-05-16 08:53:00|10775.4|10772.6|10774|10771.2|10775.4|10772.6|10772.4|10769.6|14
1652691190000|2022-05-16 08:53:10|10773.9|10771.1|10770.5|10767.7|10774|10771.2|10770|10767.2|18
1652691200000|2022-05-16 08:53:20|10770|10767.2|10781.1|10778.3|10782|10779.2|10769.5|10766.7|59
1652691210000|2022-05-16 08:53:30|10781|10778.2|10780|10777.2|10781|10778.2|10777.6|10774.8|20
1652691220000|2022-05-16 08:53:40|10779.1|10776.3|10782|10779.2|10784.1|10781.3|10778|10775.2|54
1652691230000|2022-05-16 08:53:50|10782.1|10779.3|10782.1|10779.3|10783.1|10780.3|10781.6|10778.8|10
1652691240000|2022-05-16 08:54:00|10781.6|10778.8|10785.5|10782.7|10786|10783.2|10779.5|10776.7|26
1652691250000|2022-05-16 08:54:10|10786.6|10783.8|10789|10786.2|10792.4|10789.6|10786.6|10783.8|47
1652691260000|2022-05-16 08:54:20|10789.1|10786.3|10793.1|10790.3|10794.1|10791.3|10789.1|10786.3|26
1652691270000|2022-05-16 08:54:30|10792.1|10789.3|10790.6|10787.8|10794.7|10791.3|10790.1|10787.3|16
1652691280000|2022-05-16 08:54:40|10790.4|10787.6|10788|10785.2|10790.6|10787.8|10787.6|10784.8|15
1652691290000|2022-05-16 08:54:50|10788.6|10785.8|10790.6|10787.8|10792.2|10789.4|10788.6|10785.2|43
1652691300000|2022-05-16 08:55:00|10791.7|10787.7|10796.1|10793.3|10796.2|10793.3|10791.1|10787.7|22
1652691310000|2022-05-16 08:55:10|10797.6|10794.8|10803.6|10800.8|10805.1|10802.3|10797.6|10794.8|97
1652691320000|2022-05-16 08:55:20|10803.7|10799.7|10799.6|10796.8|10803.7|10799.7|10798.6|10795.2|32
1652691330000|2022-05-16 08:55:30|10799.1|10796.3|10799.6|10796.8|10802.2|10798.8|10799.1|10795.9|36
1652691340000|2022-05-16 08:55:40|10800.1|10797.3|10798.6|10795.8|10800.1|10797.3|10798|10795.2|9
1652691350000|2022-05-16 08:55:50|10798.1|10795.3|10797.5|10794.7|10800.7|10797.8|10797.5|10794.7|27
1652691360000|2022-05-16 08:56:00|10796.6|10793.8|10803.6|10800.8|10804.6|10801.8|10795.1|10792.3|26
1652691370000|2022-05-16 08:56:10|10804.1|10801.3|10806.6|10803.8|10807.6|10804.8|10803.6|10800.8|17
1652691380000|2022-05-16 08:56:20|10807.7|10803.7|10808.6|10805.8|10809.6|10806.8|10806.6|10803.7|15
1652691390000|2022-05-16 08:56:30|10809.6|10806.8|10806|10803.2|10809.6|10806.8|10806|10803.1|16
1652691400000|2022-05-16 08:56:40|10806.1|10803.3|10807.6|10804.8|10807.6|10804.8|10806.1|10803.3|1
1652691410000|2022-05-16 08:56:50|10808.2|10804.2|10811.1|10808.3|10811.1|10808.3|10804.5|10801.1|67
1652691420000|2022-05-16 08:57:00|10810.6|10807.8|10819.1|10816.3|10821.6|10818.8|10810.1|10807.3|108
1652691430000|2022-05-16 08:57:10|10819.6|10816.8|10822.1|10819.3|10824|10821.2|10819.1|10816.3|74
1652691440000|2022-05-16 08:57:20|10822|10819.2|10822.6|10819.8|10825.1|10822.3|10821.1|10818.2|40
1652691450000|2022-05-16 08:57:30|10821.1|10818.3|10817.1|10814.3|10821.7|10818.4|10815.6|10812.8|32
1652691460000|2022-05-16 08:57:40|10816.1|10813.3|10816.1|10813.3|10818.6|10815.8|10816.1|10813.3|17
1652691470000|2022-05-16 08:57:50|10817.1|10814.3|10812.1|10809.3|10817.1|10814.3|10808.6|10805.8|51
1652691480000|2022-05-16 08:58:00|10812|10809.2|10812.1|10809.3|10813.1|10809.8|10809|10806.2|38
1652691490000|2022-05-16 08:58:10|10812.2|10809.4|10811.1|10808.3|10813.6|10810.8|10810.1|10807.3|30
1652691500000|2022-05-16 08:58:20|10811.6|10808.8|10816.1|10813.3|10816.1|10813.3|10811.6|10808.7|12
1652691510000|2022-05-16 08:58:30|10816.5|10813.7|10811.1|10808.3|10817.1|10814.3|10810.6|10807.8|33
1652691520000|2022-05-16 08:58:40|10811|10808.2|10810.1|10807.3|10811.1|10808.3|10806.7|10803.9|20
1652691530000|2022-05-16 08:58:50|10809.6|10806.8|10811.6|10808.8|10811.6|10808.8|10809.1|10806.2|5
1652691540000|2022-05-16 08:59:00|10811.1|10808.3|10810.1|10807.3|10811.6|10808.8|10808.7|10805.9|8
1652691550000|2022-05-16 08:59:10|10810.6|10807.8|10808|10805.2|10810.6|10807.8|10807|10804.2|7
1652691560000|2022-05-16 08:59:20|10809|10806.2|10807|10804.2|10809.6|10806.2|10807|10804.2|6
1652691570000|2022-05-16 08:59:30|10806.1|10803.3|10805|10802.2|10807|10804.2|10804|10801.2|23
1652691580000|2022-05-16 08:59:40|10804.5|10801.7|10806|10803.2|10807|10804.2|10804|10801.2|30
1652691590000|2022-05-16 08:59:50|10805.8|10803|10807|10804.2|10807|10804.2|10805|10802.2|13
1652691600000|2022-05-16 09:00:00|10806.5|10803.7|10805|10802.2|10812.4|10809.6|10804.9|10802.1|37
1652691610000|2022-05-16 09:00:10|10804.9|10802.1|10806|10803.2|10809|10806.2|10804.9|10801.6|17
1652691620000|2022-05-16 09:00:20|10806.1|10803.3|10807|10804.2|10807.5|10804.7|10806.1|10803.3|1
1652691630000|2022-05-16 09:00:30|10809.5|10806.7|10810.6|10807.8|10811.5|10808.7|10809|10806.2|35
1652691640000|2022-05-16 09:00:40|10811|10808.2|10812|10809.2|10812|10809.2|10810.5|10807.1|12
1652691650000|2022-05-16 09:00:50|10811.9|10809.1|10811.5|10808.7|10811.9|10809.1|10810.6|10807.8|10
1652691660000|2022-05-16 09:01:00|10812|10809.2|10816.9|10814.1|10817.5|10814.7|10811.9|10809.1|11
1652691670000|2022-05-16 09:01:10|10816.8|10814|10818.5|10815.7|10818.5|10815.7|10815.5|10812.7|5
1652691680000|2022-05-16 09:01:20|10820|10817.2|10819|10816.2|10820|10817.2|10817.9|10815.1|20
1652691690000|2022-05-16 09:01:30|10818.9|10816.1|10823.5|10820.7|10824.5|10821.7|10817.9|10815.1|31
1652691700000|2022-05-16 09:01:40|10823|10820.2|10823|10820.2|10823.5|10820.7|10820.5|10817.7|12
1652691710000|2022-05-16 09:01:50|10823.5|10820.7|10836|10833.2|10841.2|10836.2|10823.5|10820|170
1652691720000|2022-05-16 09:02:00|10836.5|10833.7|10832.5|10829.7|10836.5|10833.7|10832|10829.2|60
1652691730000|2022-05-16 09:02:10|10832|10829.2|10833.1|10830.3|10833.1|10830.3|10829.5|10826.7|35
1652691740000|2022-05-16 09:02:20|10834.5|10831.7|10833|10830.2|10835.8|10833|10830.9|10828.1|24
1652691750000|2022-05-16 09:02:30|10832.5|10829.7|10836|10833.2|10836.5|10833.7|10832|10829.2|11
1652691760000|2022-05-16 09:02:40|10835.9|10833.1|10837.5|10834.7|10837.5|10834.7|10834.5|10831.7|13
1652691770000|2022-05-16 09:02:50|10836.5|10833.7|10843|10840.2|10843|10840.2|10836.5|10833.7|25
1652691780000|2022-05-16 09:03:00|10842.4|10839.6|10841.5|10838.7|10845|10842.2|10841.5|10838.7|54
1652691790000|2022-05-16 09:03:10|10841.3|10838.5|10841|10838.2|10842.6|10839.8|10839.6|10836.8|24
1652691800000|2022-05-16 09:03:20|10840|10837.2|10838.6|10835.8|10840.1|10837.2|10835|10832.1|63
1652691810000|2022-05-16 09:03:30|10839.1|10836.3|10840.6|10837.8|10841|10838.2|10838.6|10835.8|13
1652691820000|2022-05-16 09:03:40|10840.7|10837.9|10836.1|10833.3|10844.1|10841.3|10836|10833.2|42
1652691830000|2022-05-16 09:03:50|10836|10833.2|10834|10831.2|10837|10834.2|10834|10831.2|6
1652691840000|2022-05-16 09:04:00|10834.5|10831.7|10838.5|10835.7|10839.1|10835.7|10833|10830.2|53
1652691850000|2022-05-16 09:04:10|10839.1|10836.3|10840.5|10837.7|10840.5|10837.7|10839.1|10836.3|5
1652691860000|2022-05-16 09:04:20|10839|10836.2|10838|10835.2|10842|10839.2|10838|10835.1|49
1652691870000|2022-05-16 09:04:30|10839|10836.2|10836|10833.2|10840|10837.2|10836|10833.2|30
1652691880000|2022-05-16 09:04:40|10835.6|10832.8|10840.1|10837.3|10840.1|10837.3|10835.6|10832.8|9
1652691890000|2022-05-16 09:04:50|10840|10837.2|10840.5|10837.7|10843|10840.2|10839.1|10836.3|20
1652691900000|2022-05-16 09:05:00|10841.5|10838.7|10840.6|10837.8|10843.1|10840.3|10840.6|10837.8|9
1652691910000|2022-05-16 09:05:10|10840.1|10837.3|10841.1|10838.3|10842|10839.2|10840|10837.2|15
1652691920000|2022-05-16 09:05:20|10842.1|10839.3|10842.1|10839.3|10842.1|10839.3|10842.1|10839.3|5
1652691930000|2022-05-16 09:05:30|10842.2|10839.4|10837|10834.2|10844|10841.2|10833.5|10830.7|44
1652691940000|2022-05-16 09:05:40|10837.5|10834.7|10833.5|10830.7|10837.6|10834.7|10831.5|10828.7|21
1652691950000|2022-05-16 09:05:50|10834|10831.2|10838|10835.2|10840|10837.2|10832.5|10829.7|54
1652691960000|2022-05-16 09:06:00|10838.6|10834.6|10843|10840.2|10843.5|10840.7|10835|10832.2|17
1652691970000|2022-05-16 09:06:10|10842.5|10839.7|10844|10841.2|10844.1|10841.3|10842.5|10839.7|12
1652691980000|2022-05-16 09:06:20|10844.6|10840.6|10847.1|10844.3|10847.6|10844.8|10841.5|10838.7|24
1652691990000|2022-05-16 09:06:30|10846.1|10843.3|10846.1|10843.3|10846.2|10843.3|10845|10842.2|5
1652692000000|2022-05-16 09:06:40|10846|10843.2|10851|10848.2|10852|10849.2|10845.1|10842.2|30
1652692010000|2022-05-16 09:06:50|10850.1|10847.3|10849.1|10846.3|10850.1|10847.3|10849.1|10846.3|4
1652692020000|2022-05-16 09:07:00|10849.5|10846.7|10850.1|10847.3|10850.1|10847.3|10848.1|10845.3|13
1652692030000|2022-05-16 09:07:10|10850.2|10847.4|10848|10845.2|10851.5|10848.7|10848|10845.2|39
1652692040000|2022-05-16 09:07:20|10848.1|10845.3|10850|10847.2|10850|10847.2|10848|10845.2|18
1652692050000|2022-05-16 09:07:30|10849|10846.2|10849|10846.2|10850|10847.2|10847.4|10844.6|8
1652692060000|2022-05-16 09:07:40|10848.9|10846.1|10836.4|10833.6|10848.9|10846.1|10835.9|10833.1|25
1652692070000|2022-05-16 09:07:50|10837.1|10833.1|10837.4|10834.6|10838.9|10836.1|10836.9|10833.1|6
1652692080000|2022-05-16 09:08:00|10838.1|10834.1|10840.9|10838.1|10841.4|10838.6|10837.5|10834.1|8
1652692090000|2022-05-16 09:08:10|10840.4|10837.6|10840.4|10837.6|10842|10839.2|10840|10837.2|15
1652692100000|2022-05-16 09:08:20|10840.3|10837.5|10839|10836.2|10840.9|10838.1|10836.9|10834.1|32
1652692110000|2022-05-16 09:08:30|10839.1|10835.1|10844.1|10841.3|10845.5|10842.7|10839.1|10835.1|32
1652692120000|2022-05-16 09:08:40|10845.2|10841.2|10847|10844.2|10847|10844.2|10844.6|10841.2|3
1652692130000|2022-05-16 09:08:50|10847.9|10845.1|10848.4|10845.6|10849.5|10846.7|10845|10841.1|28
1652692140000|2022-05-16 09:09:00|10847|10844.2|10840|10837.2|10848.1|10844.7|10839|10836.2|27
1652692150000|2022-05-16 09:09:10|10839.5|10836.7|10836|10833.2|10839.5|10836.7|10835|10832.2|10
1652692160000|2022-05-16 09:09:20|10836.5|10833.7|10834.5|10831.7|10836.5|10833.7|10833.5|10830.7|17
1652692170000|2022-05-16 09:09:30|10834.1|10831.3|10830.1|10827.3|10834.6|10831.3|10830|10827.2|50
1652692180000|2022-05-16 09:09:40|10829.1|10826.3|10834.1|10831.3|10835|10832.2|10829.1|10826.3|32
1652692190000|2022-05-16 09:09:50|10833.9|10831.1|10831.5|10828.7|10833.9|10831.1|10829.5|10826.7|38
1652692200000|2022-05-16 09:10:00|10831|10828.2|10831|10828.2|10831.1|10828.3|10831|10828.2|7
1652692210000|2022-05-16 09:10:10|10830.5|10827.7|10827.1|10824.3|10831.2|10827.7|10825.1|10822.3|53
1652692220000|2022-05-16 09:10:20|10826.5|10823.7|10828.1|10825.3|10832.1|10829.3|10826.5|10823.7|68
1652692230000|2022-05-16 09:10:30|10828|10825.2|10827.1|10824.3|10829.2|10825.7|10826|10823.2|15
1652692240000|2022-05-16 09:10:40|10827.2|10823.2|10826.5|10823.7|10827.2|10823.7|10826.5|10823.2|3
1652692250000|2022-05-16 09:10:50|10827.2|10823.2|10825.1|10822.3|10827.2|10824.3|10824.5|10821.7|10
1652692260000|2022-05-16 09:11:00|10825|10822.2|10822.1|10819.3|10825|10822.2|10822.1|10819.3|14
1652692270000|2022-05-16 09:11:10|10823.5|10820.7|10826.5|10823.7|10826.5|10823.7|10823.5|10820.2|23
1652692280000|2022-05-16 09:11:20|10826.1|10823.3|10826.1|10823.3|10827.6|10824.8|10822.8|10820|35
1652692290000|2022-05-16 09:11:30|10825.6|10822.8|10828.6|10825.8|10829.1|10826.3|10824.1|10821.3|35
1652692300000|2022-05-16 09:11:40|10828|10825.2|10827.6|10824.8|10828|10825.2|10827.6|10824.8|2
1652692310000|2022-05-16 09:11:50|10827.9|10825.1|10835|10832.2|10836.6|10833.8|10827.9|10825.1|47
1652692320000|2022-05-16 09:12:00|10834.5|10831.7|10831.5|10828.7|10835.6|10832.8|10831.5|10828.7|15
1652692330000|2022-05-16 09:12:10|10831.6|10828.8|10830|10827.2|10833.5|10830.7|10830|10827.2|3
1652692340000|2022-05-16 09:12:20|10829.1|10826.3|10829|10826.2|10830.6|10827.8|10827.5|10824.7|23
1652692350000|2022-05-16 09:12:30|10828.5|10825.7|10827.5|10824.7|10829|10826.2|10827.5|10824.7|8
1652692360000|2022-05-16 09:12:40|10828.1|10824.1|10827.1|10824.3|10829|10826.2|10827.1|10824.1|5
1652692370000|2022-05-16 09:12:50|10827|10824.2|10825.1|10822.3|10827|10824.2|10825|10822.2|6
1652692380000|2022-05-16 09:13:00|10824.9|10822.1|10819.2|10816.4|10824.9|10822.1|10819.2|10816.4|42
1652692390000|2022-05-16 09:13:10|10819.6|10816.8|10814.6|10811.8|10819.6|10816.8|10814.1|10811.3|28
1652692400000|2022-05-16 09:13:20|10814.5|10811.7|10816.5|10813.7|10816.5|10813.7|10814.5|10811.7|5
1652692410000|2022-05-16 09:13:30|10816.1|10813.3|10819|10816.2|10819.5|10816.7|10816.1|10813.3|16
1652692420000|2022-05-16 09:13:40|10820|10817.2|10820.5|10817.7|10821.1|10818.2|10820|10817.1|9
1652692430000|2022-05-16 09:13:50|10820|10817.2|10820.5|10817.7|10820.5|10817.7|10820|10817.2|2
1652692440000|2022-05-16 09:14:00|10820|10817.2|10822|10819.2|10822.5|10819.7|10819|10816.2|6
1652692450000|2022-05-16 09:14:10|10821|10818.2|10821.5|10818.7|10822.5|10819.7|10821|10818.2|3
1652692460000|2022-05-16 09:14:20|10821|10818.2|10822.5|10819.7|10823|10820.2|10821|10818.2|4
1652692470000|2022-05-16 09:14:30|10822.7|10818.7|10822|10819.2|10825|10822.2|10822|10818.7|6
1652692480000|2022-05-16 09:14:40|10823.1|10819.1|10824|10821.2|10824.5|10821.7|10822.6|10819.1|3
1652692490000|2022-05-16 09:14:50|||||||||3
1652692500000|2022-05-16 09:15:00|10823|10820.2|10830.5|10827.7|10832.5|10829.7|10823|10820.2|48
1652692510000|2022-05-16 09:15:10|10830.6|10827.8|10827|10824.2|10831|10828.2|10827|10824.2|3
1652692520000|2022-05-16 09:15:20|10826.1|10823.3|10824|10821.2|10826.1|10823.3|10824|10821.2|11
1652692530000|2022-05-16 09:15:30|10823.1|10820.3|10827|10824.2|10827.5|10824.7|10823.1|10820.3|8
1652692540000|2022-05-16 09:15:40|10827.1|10824.3|10828|10825.2|10829.2|10826.2|10827|10824.1|4
1652692550000|2022-05-16 09:15:50|10828.6|10824.6|10830|10827.2|10830.5|10827.7|10827|10824.2|14
1652692560000|2022-05-16 09:16:00|10830.1|10827.3|10832.5|10829.7|10833.1|10830.2|10830.1|10827.3|20
1652692570000|2022-05-16 09:16:10|10832|10829.2|10832.1|10828.1|10832.1|10829.2|10830.5|10827.7|3
1652692580000|2022-05-16 09:16:20|10831.5|10828.7|10830.5|10827.7|10832|10829.2|10830.5|10827.1|3
1652692590000|2022-05-16 09:16:30|10830|10827.2|10821|10818.2|10830|10827.2|10821|10818.2|16
1652692600000|2022-05-16 09:16:40|10820|10817.2|10822.9|10820.1|10825.4|10822.6|10819|10816.2|24
1652692610000|2022-05-16 09:16:50|10822.5|10819.7|10823|10820.2|10824.9|10822.1|10821.9|10819.1|2
1652692620000|2022-05-16 09:17:00|10823.5|10820.7|10826.5|10823.7|10826.5|10823.7|10823|10820.2|3
1652692630000|2022-05-16 09:17:10|10826|10823.2|10826|10823.2|10826.6|10823.2|10825.9|10822.6|2
1652692640000|2022-05-16 09:17:20|10826.5|10823.7|10831|10828.2|10831.5|10828.7|10826.5|10823.7|22
1652692650000|2022-05-16 09:17:30|10831.1|10828.3|10834|10831.2|10834|10831.2|10831.1|10828.3|14
1652692660000|2022-05-16 09:17:40|10833.5|10830.7|10832|10829.2|10833.5|10830.7|10831.5|10828.1|5
1652692670000|2022-05-16 09:17:50|10831|10828.2|10831|10828.2|10832|10829.2|10831|10828.2|7
1652692680000|2022-05-16 09:18:00|10831.5|10828.7|10835.5|10832.7|10838|10835.2|10831|10828.2|21
1652692690000|2022-05-16 09:18:10|10835|10832.2|10837|10834.2|10837.6|10834.7|10834|10831.2|13
1652692700000|2022-05-16 09:18:20|10837.5|10834.7|10840.5|10837.7|10841.5|10838.7|10837|10834.2|10
1652692710000|2022-05-16 09:18:30|10841|10838.2|10845.4|10842.6|10845.5|10842.7|10839|10836.2|29
1652692720000|2022-05-16 09:18:40|10845|10842.2|10839|10836.2|10845|10842.2|10839|10836.2|20
1652692730000|2022-05-16 09:18:50|10839.5|10836.7|10842|10839.2|10842|10839.2|10839|10836.2|13
1652692740000|2022-05-16 09:19:00|10843|10840.2|10840.5|10837.7|10844.9|10842.1|10840.5|10837.6|12
1652692750000|2022-05-16 09:19:10|10841|10838.2|10841.5|10838.7|10844|10841.2|10840.5|10837.7|29
1652692760000|2022-05-16 09:19:20|10842.5|10839.7|10841.9|10839.1|10842.5|10839.7|10841.9|10839.1|1
1652692770000|2022-05-16 09:19:30|10842|10839.2|10845|10842.2|10845.5|10842.7|10842|10839.2|26
1652692780000|2022-05-16 09:19:40|10844.9|10842.1|10838.5|10835.7|10844.9|10842.1|10838|10835.1|9
1652692790000|2022-05-16 09:19:50|10838|10835.2|10837|10834.2|10839|10836.2|10836|10833.2|27
1652692800000|2022-05-16 09:20:00|10837.5|10834.7|10839|10836.2|10839.5|10836.7|10837.5|10834.7|5
1652692810000|2022-05-16 09:20:10|10839.1|10835.1|10840.5|10837.7|10841|10838.2|10837.6|10834.6|8
1652692820000|2022-05-16 09:20:20|10840|10837.2|10839|10836.2|10840|10837.2|10838|10835.2|4
1652692830000|2022-05-16 09:20:30|10839.1|10836.3|10838.5|10835.7|10841|10838.2|10838|10835.1|4
1652692840000|2022-05-16 09:20:40|10838|10835.2|10840.5|10837.7|10842.4|10839.6|10837|10834.2|22
1652692850000|2022-05-16 09:20:50|10840|10837.2|10837|10834.2|10842.5|10839.7|10837|10834.2|11
1652692860000|2022-05-16 09:21:00|10836.9|10834.1|10835.5|10832.7|10837|10834.2|10835.5|10832.7|4
1652692870000|2022-05-16 09:21:10|10835|10832.2|10838.5|10835.7|10842|10839.2|10835|10832.2|44
1652692880000|2022-05-16 09:21:20|10838|10835.2|10835|10832.2|10839.6|10836.1|10835|10832.2|6
1652692890000|2022-05-16 09:21:30|10835.1|10832.3|10835|10832.2|10836|10833.2|10835|10832.2|2
1652692900000|2022-05-16 09:21:40|10834.5|10831.7|10834|10831.2|10835|10832.2|10834|10831.2|9
1652692910000|2022-05-16 09:21:50|10833.5|10830.7|10839|10836.2|10839|10836.2|10832|10829.2|11
1652692920000|2022-05-16 09:22:00|10839.1|10836.3|10838|10835.2|10841|10838.2|10838|10835.2|11
1652692930000|2022-05-16 09:22:10|10837.6|10834.8|10839.1|10836.3|10839.5|10836.7|10837.6|10834.8|15
1652692940000|2022-05-16 09:22:20|10839.5|10836.7|10839|10836.2|10839.5|10836.7|10839|10836.2|3
1652692950000|2022-05-16 09:22:30|10838|10835.2|10841|10838.2|10841.6|10838.2|10837|10834.2|34
1652692960000|2022-05-16 09:22:40|10841.1|10838.3|10843|10840.2|10844.5|10841.7|10841.1|10838.3|11
1652692970000|2022-05-16 09:22:50|10842.5|10839.7|10841.5|10838.7|10842.6|10839.7|10841.5|10838.1|4
1652692980000|2022-05-16 09:23:00|10842|10838|10838.5|10835.7|10842|10838.1|10838.5|10835.7|8
1652692990000|2022-05-16 09:23:10|10837.9|10835.1|10833|10830.2|10839|10836.2|10833|10830.2|14
1652693000000|2022-05-16 09:23:20|10832.5|10829.7|10834|10831.2|10834|10831.2|10831.5|10828.7|16
1652693010000|2022-05-16 09:23:30|10833.9|10831.1|10827.5|10824.7|10833.9|10831.1|10824.5|10821.7|29
1652693020000|2022-05-16 09:23:40|10827|10824.2|10826.9|10824.1|10827.9|10825.1|10826.5|10823.7|10
1652693030000|2022-05-16 09:23:50|10826|10823.2|10826.5|10823.7|10826.5|10823.7|10823|10820.2|12
1652693040000|2022-05-16 09:24:00|10826|10823.2|10827.5|10824.7|10827.5|10824.7|10825|10822.2|13
1652693050000|2022-05-16 09:24:10|10828|10825.2|10829.5|10826.7|10829.5|10826.7|10827|10824.2|3
1652693060000|2022-05-16 09:24:20|10829|10826.2|10826.5|10823.7|10829.9|10827.1|10825.5|10822.7|8
1652693070000|2022-05-16 09:24:30|10827.1|10823.1|10829.5|10826.7|10831.5|10828.7|10827.1|10823.1|7
1652693090000|2022-05-16 09:24:50|10830|10827.2|10833.5|10830.7|10835|10832.2|10830|10827.2|18
1652693100000|2022-05-16 09:25:00|10834.5|10831.7|10838|10835.2|10840|10837.2|10834|10831.2|58
1652693110000|2022-05-16 09:25:10|10838.5|10835.7|10835|10832.2|10838.5|10835.7|10834.5|10831.7|13
1652693120000|2022-05-16 09:25:20|10834.8|10832|10833|10830.2|10835.5|10832.7|10832.5|10829.7|2
1652693130000|2022-05-16 09:25:30|10833.5|10830.7|10832|10829.2|10836|10833.2|10832|10829.2|9
1652693140000|2022-05-16 09:25:40|10831|10828.2|10827|10824.2|10831.5|10828.7|10827|10824.2|18
1652693150000|2022-05-16 09:25:50|10827.5|10824.7|10833|10830.2|10833|10830.2|10827.5|10824.7|13
1652693160000|2022-05-16 09:26:00|10832.5|10829.7|10837|10834.2|10837|10834.2|10832.5|10829.1|7
1652693170000|2022-05-16 09:26:10|10837.5|10834.7|10843.9|10841.1|10843.9|10841.1|10837.5|10834.7|16
1652693180000|2022-05-16 09:26:20|10844|10841.2|10840.4|10837.6|10844.4|10841.6|10840.4|10837.6|7
1652693190000|2022-05-16 09:26:30|10841|10838.2|10840.4|10837.6|10841.9|10839.1|10839|10836.2|7
1652693200000|2022-05-16 09:26:40|10841|10838.2|10841.9|10839.1|10842|10839.2|10838|10835.2|8
1652693210000|2022-05-16 09:26:50|10841.5|10838.7|10846.4|10843.6|10849.4|10846.1|10839.4|10836.6|31
1652693220000|2022-05-16 09:27:00|10845.9|10843.1|10846.9|10844.1|10846.9|10844.1|10843.4|10840.6|15
1652693230000|2022-05-16 09:27:10|10848.4|10845.6|10847.9|10845.1|10851.4|10848.6|10846.9|10844.1|41
1652693240000|2022-05-16 09:27:20|10848.9|10846.1|10858.3|10855.5|10858.3|10855.5|10847.5|10844.7|84
1652693250000|2022-05-16 09:27:30|10856.4|10853.6|10854.4|10851.6|10856.4|10853.6|10853.9|10851.1|22
1652693260000|2022-05-16 09:27:40|10854|10851.2|10858.4|10855.6|10859.9|10857.1|10854|10851.2|33
1652693270000|2022-05-16 09:27:50|10859.1|10855.1|10856.9|10854.1|10859.5|10856.1|10856.9|10854|23
1652693280000|2022-05-16 09:28:00|10857|10854.2|10862.9|10860.1|10867|10864.2|10856.4|10853.6|99
1652693290000|2022-05-16 09:28:10|10862.4|10859.6|10861|10858.2|10862.9|10860.1|10859.5|10856.5|46
1652693300000|2022-05-16 09:28:20|10860.4|10857.6|10861.9|10859.1|10862.4|10859.6|10858.4|10855.6|21
1652693310000|2022-05-16 09:28:30|10862.4|10859.6|10857.9|10855.1|10864.9|10862.1|10857.9|10855.1|34
1652693320000|2022-05-16 09:28:40|10858.4|10855.6|10862.9|10860.1|10863|10860.1|10857.9|10855.1|16
1652693330000|2022-05-16 09:28:50|10863.4|10860.6|10863.4|10860.6|10864|10861.1|10862.9|10859.5|4
1652693340000|2022-05-16 09:29:00|10864.4|10861.6|10862.4|10859.6|10864.4|10861.6|10859.8|10856.1|59
1652693350000|2022-05-16 09:29:10|10862|10859.2|10852.4|10849.6|10863|10860.2|10851.9|10849.1|58
1652693360000|2022-05-16 09:29:20|10853.4|10850.6|10852.4|10849.6|10856.4|10853.6|10850.9|10848.1|29
1652693370000|2022-05-16 09:29:30|10853.1|10849.1|10853|10850.2|10855|10851.6|10851.9|10849.1|10
1652693380000|2022-05-16 09:29:40|10853.4|10850.6|10850.4|10847.6|10855|10851.6|10850.4|10847.6|13
1652693390000|2022-05-16 09:29:50|10850.3|10847.5|10850.9|10848.1|10852.4|10849.6|10848.9|10845.5|19
1652693400000|2022-05-16 09:30:00|10851|10848.2|10848.8|10846|10853|10850.1|10848.8|10846|45
1652693410000|2022-05-16 09:30:10|10846.9|10844.1|10849.3|10846.5|10849.3|10846.5|10845.8|10843|9
1652693420000|2022-05-16 09:30:20|10849.5|10846.7|10846.9|10844.1|10850.9|10848.1|10846.9|10844.1|4
1652693430000|2022-05-16 09:30:30|10847.4|10844.6|10853.4|10850.6|10854|10850.6|10846.4|10843.6|15
1652693440000|2022-05-16 09:30:40|10852.9|10850.1|10852.4|10849.6|10854|10851.1|10849.9|10847.1|16
1652693450000|2022-05-16 09:30:50|10852|10849.2|10850.5|10847.7|10854.1|10851.3|10850.5|10847.7|165
1652693460000|2022-05-16 09:31:00|10851.2|10847.2|10854|10851.2|10854|10851.2|10850.5|10847.1|6
1652693470000|2022-05-16 09:31:10|10856.1|10853.3|10855|10852.2|10857.1|10854.2|10855|10852.2|9
1652693480000|2022-05-16 09:31:20|10854.5|10851.7|10857.5|10854.7|10858|10855.2|10853|10850.2|16
1652693490000|2022-05-16 09:31:30|10858|10855.2|10856|10853.2|10859.5|10856.2|10856|10853.2|16
1652693500000|2022-05-16 09:31:40|10856.5|10852.5|10857.6|10853.6|10858.1|10855.3|10856|10852.1|37
1652693510000|2022-05-16 09:31:50|10857.1|10854.3|10856.1|10853.3|10857.6|10854.3|10855|10852.2|16
1652693520000|2022-05-16 09:32:00|10857.1|10854.3|10864.6|10860.6|10864.6|10861.6|10856.5|10853.7|15
1652693530000|2022-05-16 09:32:10|10864.5|10861.7|10865|10862.2|10866.5|10863.2|10860.5|10857.2|15
1652693540000|2022-05-16 09:32:20|10864.1|10861.3|10866.5|10863.7|10870.6|10867.8|10864.1|10861.3|22
1652693550000|2022-05-16 09:32:30|10867.5|10864.7|10867|10864.2|10867.6|10864.7|10865.5|10862.7|10
1652693560000|2022-05-16 09:32:40|10868|10865.2|10868.5|10865.7|10870.6|10867.2|10867|10864.2|29
1652693570000|2022-05-16 09:32:50|10868|10865.2|10868|10865.2|10870.5|10867.7|10867|10864.2|10
1652693580000|2022-05-16 09:33:00|10868.5|10865.7|10867.5|10864.7|10868.5|10865.7|10867|10864.2|17
1652693590000|2022-05-16 09:33:10|10867|10864.2|10869|10866.2|10869|10866.2|10863.5|10860.7|30
1652693600000|2022-05-16 09:33:20|10869.5|10866.7|10865|10862.2|10872|10869.2|10865|10859.6|78
1652693610000|2022-05-16 09:33:30|10865.1|10857.1|10863.4|10860.6|10865.1|10861.6|10861.4|10857.1|91
1652693620000|2022-05-16 09:33:40|10863.5|10860.7|10864.9|10862.1|10865.5|10862.6|10863.4|10860.1|15
1652693630000|2022-05-16 09:33:50|10864|10861.2|10860|10857.2|10864|10861.2|10855.9|10853.1|72
1652693640000|2022-05-16 09:34:00|10861|10858.2|10863|10860.2|10863|10860.2|10858.9|10856.1|21
1652693650000|2022-05-16 09:34:10|10862.9|10860.1|10863.9|10861.1|10865.1|10861.7|10862.9|10860.1|8
1652693660000|2022-05-16 09:34:20|10863.8|10861|10871.5|10868.7|10872.1|10869.2|10863.4|10860.6|45
1652693670000|2022-05-16 09:34:30|10872|10869.2|10871.5|10868.7|10873.4|10870.6|10869|10865.1|89
1652693680000|2022-05-16 09:34:40|10870.4|10867.6|10867.4|10864.6|10871|10868.2|10866.5|10863.7|28
1652693690000|2022-05-16 09:34:50|10869|10866.2|10868.4|10865.6|10869|10866.2|10867.4|10864.6|10
1652693700000|2022-05-16 09:35:00|10867.5|10864.7|10868.4|10865.6|10869.4|10866.6|10866.9|10864.1|13
1652693710000|2022-05-16 09:35:10|10868|10865.2|10865.4|10862.6|10868|10865.2|10863.4|10860.6|12
1652693720000|2022-05-16 09:35:20|10866|10863.2|10866.4|10863.6|10866.4|10863.6|10866|10863.2|3
1652693730000|2022-05-16 09:35:30|10866.9|10864.1|10868.4|10865.6|10869|10866.1|10866.4|10863.6|3
1652693740000|2022-05-16 09:35:40|10868.9|10866.1|10870.4|10867.6|10870.5|10867.6|10868.9|10866.1|7
1652693750000|2022-05-16 09:35:50|10869.9|10867.1|10870.4|10867.6|10872|10869.1|10869.4|10866.6|22
1652693760000|2022-05-16 09:36:00|10868.9|10866.1|10868.9|10866.1|10870|10866.6|10867.4|10864.6|14
1652693770000|2022-05-16 09:36:10|10869.4|10866.6|10873.9|10871.1|10873.9|10871.1|10868.9|10866.1|24
1652693780000|2022-05-16 09:36:20|10872.9|10870.1|10869.9|10867.1|10872.9|10870.1|10869.9|10867.1|9
1652693790000|2022-05-16 09:36:30|10869.4|10866.6|10870.9|10868.1|10872|10868.5|10869.4|10866.5|7
1652693800000|2022-05-16 09:36:40|10871.4|10868.6|10870.9|10868.1|10873|10869.6|10870.9|10868|6
1652693810000|2022-05-16 09:36:50|10872|10868|10871.4|10868.6|10872.9|10870.1|10870.9|10868|3
1652693820000|2022-05-16 09:37:00|10870.9|10868.1|10873.3|10870.5|10875|10871.1|10870.4|10867.6|14
1652693830000|2022-05-16 09:37:10|10872.9|10870.1|10872.9|10870.1|10872.9|10870.1|10869.9|10867.1|16
1652693840000|2022-05-16 09:37:20|10873.9|10871.1|10871.9|10869.1|10874.5|10871.6|10870.9|10868.1|17
1652693850000|2022-05-16 09:37:30|10870.9|10868.1|10870.9|10868.1|10872|10869.1|10870.9|10868|2
1652693860000|2022-05-16 09:37:40|10870.8|10868|10868.9|10866.1|10871.9|10869.1|10868.9|10866.1|14
1652693870000|2022-05-16 09:37:50|10868.4|10865.6|10863.3|10860.5|10869.9|10867.1|10861.9|10859.1|55
1652693880000|2022-05-16 09:38:00|10863.4|10859.4|10861.3|10858.5|10864.8|10862|10860.8|10857.4|24
1652693890000|2022-05-16 09:38:10|10860.8|10858|10860.3|10857.5|10861.8|10859|10859.3|10856.5|11
1652693900000|2022-05-16 09:38:20|10859.9|10857.1|10863.8|10861|10863.8|10861|10859.8|10857|15
1652693910000|2022-05-16 09:38:30|10863.9|10861.1|10864.8|10862|10864.8|10862|10863.8|10861|3
1652693920000|2022-05-16 09:38:40|10863.9|10861.1|10863.8|10861|10865.3|10862.5|10862.9|10860.1|9
1652693930000|2022-05-16 09:38:50|10863.3|10860.5|10861.3|10858.5|10863.8|10861|10861.3|10858.5|7
1652693940000|2022-05-16 09:39:00|10860.8|10858|10866.8|10864|10866.8|10864|10857.8|10855|32
1652693950000|2022-05-16 09:39:10|10866.3|10863.5|10858.8|10856|10866.3|10863.5|10858.7|10855.4|23
1652693960000|2022-05-16 09:39:20|10858.3|10855.5|10857.8|10855|10858.4|10855.5|10857.8|10854.4|13
1652693970000|2022-05-16 09:39:30|10858.2|10855.4|10854.3|10851.5|10858.3|10855.5|10853.3|10850.4|21
1652693980000|2022-05-16 09:39:40|10853.8|10851|10853.8|10851|10854.8|10852|10851.8|10849|15
1652693990000|2022-05-16 09:39:50|10853.9|10851.1|10853.8|10851|10854.8|10852|10852.8|10849.4|8
1652694000000|2022-05-16 09:40:00|10853.7|10850.9|10853.3|10850.5|10854.8|10852|10852.3|10849.5|10
1652694010000|2022-05-16 09:40:10|10854.3|10851.5|10854.2|10851.4|10857.2|10854.4|10852.8|10850|22
1652694020000|2022-05-16 09:40:20|10854.9|10850.9|10854.8|10852|10855.7|10852.9|10854.2|10850.9|5
1652694030000|2022-05-16 09:40:30|10854.4|10850.4|10846.7|10843.9|10854.4|10851|10843.8|10841|49
1652694040000|2022-05-16 09:40:40|10846.2|10843.4|10847.3|10844.5|10849.4|10846.5|10846.2|10843.4|22
1652694050000|2022-05-16 09:40:50|10847.8|10845|10847.8|10845|10850.2|10847.4|10847.7|10844.9|2
1652694060000|2022-05-16 09:41:00|10848.2|10845.4|10846.8|10844|10850.2|10847.4|10846.2|10843.4|14
1652694070000|2022-05-16 09:41:10|10847.7|10844.9|10851.8|10849|10851.8|10849|10847.7|10844.9|13
1652694080000|2022-05-16 09:41:20|10852.7|10849.9|10854.7|10851.9|10855.7|10852.9|10852.7|10849.8|38
1652694090000|2022-05-16 09:41:30|10854.2|10851.4|10851.7|10848.9|10854.3|10851.4|10849.7|10846.9|5
1652694100000|2022-05-16 09:41:40|10850.7|10847.9|10858.7|10855.9|10858.7|10855.9|10849.7|10846.9|25
1652694110000|2022-05-16 09:41:50|10859.7|10856.9|10861.2|10858.4|10861.2|10858.4|10858.2|10855.4|25
1652694120000|2022-05-16 09:42:00|10862.7|10859.9|10859.2|10856.4|10863.2|10860.4|10857.7|10854.3|29
1652694130000|2022-05-16 09:42:10|10859.7|10856.9|10861.7|10858.9|10861.7|10858.9|10859.7|10856.9|2
1652694140000|2022-05-16 09:42:20|10860.8|10858|10860.2|10857.4|10862.7|10859.9|10860.2|10857.4|14
1652694150000|2022-05-16 09:42:30|10859.7|10856.9|10859.7|10856.9|10860.7|10857.9|10857.7|10854.9|9
1652694160000|2022-05-16 09:42:40|10862.1|10854.1|10854.1|10851.3|10862.1|10856.7|10852.1|10848.8|63
1652694170000|2022-05-16 09:42:50|10853.2|10850.4|10856.2|10853.4|10856.2|10853.4|10853.2|10850.4|5
1652694180000|2022-05-16 09:43:00|10856.7|10853.9|10854.2|10851.4|10856.7|10853.9|10851.7|10848.3|5
1652694190000|2022-05-16 09:43:10|10854.7|10851.9|10850.7|10847.9|10854.7|10851.9|10850.2|10847.4|3
1652694200000|2022-05-16 09:43:20|10850.1|10847.3|10851.2|10848.4|10852.7|10849.9|10850.1|10847.3|13
1652694210000|2022-05-16 09:43:30|10850.7|10847.9|10850.7|10847.9|10850.7|10847.9|10849.2|10846.4|5
1652694220000|2022-05-16 09:43:40|10851.2|10848.4|10850.2|10847.4|10851.2|10848.4|10848.7|10845.9|4
1652694230000|2022-05-16 09:43:50|10850.8|10846.8|10852.7|10849.9|10853.2|10850.4|10850.2|10846.8|7
1652694240000|2022-05-16 09:44:00|10852.6|10849.8|10853.7|10850.9|10854.2|10851.4|10850.2|10847.4|5
1652694250000|2022-05-16 09:44:10|10852.2|10849.4|10854.2|10851.4|10855.2|10852.4|10852.2|10849.4|7
1652694260000|2022-05-16 09:44:20|10853.7|10850.9|10851.7|10848.9|10855.2|10852.4|10851.7|10848.9|3
1652694270000|2022-05-16 09:44:30|10851.2|10848.4|10852.7|10849.9|10853.2|10850.4|10851.2|10848.4|7
1652694280000|2022-05-16 09:44:40|10852.8|10850|10851.2|10848.4|10853.7|10850.9|10851.2|10848.4|4
1652694290000|2022-05-16 09:44:50|10851.3|10848.5|10853.7|10850.9|10853.7|10850.9|10851.3|10848.5|3
1652694300000|2022-05-16 09:45:00|10854.7|10851.9|10851.7|10848.9|10854.7|10851.9|10850.7|10847.9|28
1652694310000|2022-05-16 09:45:10|10852.2|10848.2|10849.2|10846.4|10852.2|10848.8|10848.7|10845.3|11
1652694320000|2022-05-16 09:45:20|10850.2|10847.4|10849.7|10846.9|10850.2|10847.4|10848.7|10845.9|9
1652694330000|2022-05-16 09:45:30|10849.2|10846.4|10850.7|10847.9|10851.2|10848.4|10848.7|10845.8|16
1652694340000|2022-05-16 09:45:40|10850.2|10847.4|10851.2|10848.4|10851.2|10848.4|10848.7|10845.9|8
1652694350000|2022-05-16 09:45:50|10851.8|10847.8|10849.7|10846.9|10852.3|10849.4|10849.7|10846.9|2
1652694360000|2022-05-16 09:46:00|10848.6|10845.8|10845.1|10842.3|10848.6|10845.8|10841.7|10838.9|52
1652694370000|2022-05-16 09:46:10|10845.6|10842.8|10843.7|10840.9|10847.7|10844.9|10843.2|10840.4|21
1652694380000|2022-05-16 09:46:20|10844.2|10841.4|10846.6|10843.8|10846.7|10843.9|10840.7|10837.9|34
1652694390000|2022-05-16 09:46:30|10846.2|10843.4|10842.2|10839.4|10846.2|10843.4|10841.6|10838.8|32
1652694400000|2022-05-16 09:46:40|10841.7|10838.9|10834.7|10831.9|10843.3|10839.9|10834.6|10831.3|56
1652694410000|2022-05-16 09:46:50|10834.2|10831.4|10833.6|10830.8|10835.6|10832.8|10833.2|10830.4|16
1652694420000|2022-05-16 09:47:00|10832.7|10829.9|10835.6|10832.8|10837.7|10834.4|10832.7|10829.9|21
1652694430000|2022-05-16 09:47:10|10834.7|10831.9|10835.2|10832.4|10835.7|10832.9|10834.2|10831.4|10
1652694440000|2022-05-16 09:47:20|10835.3|10832.5|10833.7|10830.9|10835.3|10832.5|10832.7|10829.9|14
1652694450000|2022-05-16 09:47:30|10833.2|10830.4|10833.7|10830.9|10833.7|10830.9|10832.7|10829.9|8
1652694460000|2022-05-16 09:47:40|||||||||1
1652694470000|2022-05-16 09:47:50|10833.2|10830.4|10834.7|10831.9|10836.3|10833.4|10832.2|10829.4|9
1652694480000|2022-05-16 09:48:00|10834.8|10832|10831.2|10828.4|10836.2|10833.4|10830.7|10827.9|22
1652694490000|2022-05-16 09:48:10|10831.6|10828.8|10831.7|10828.9|10832.7|10829.9|10829.6|10826.8|27
1652694500000|2022-05-16 09:48:20|10832.2|10829.4|10833.6|10830.8|10835.3|10831.9|10831.6|10828.8|8
1652694510000|2022-05-16 09:48:30|10832.7|10829.9|10830.2|10827.4|10832.7|10829.9|10830.2|10827.4|2
1652694520000|2022-05-16 09:48:40|10830.3|10827.5|10831.2|10828.4|10832.2|10829.4|10830.3|10827.5|7
1652694530000|2022-05-16 09:48:50|10832.2|10829.4|10834.2|10831.4|10834.7|10831.9|10832.2|10829.4|8
1652694540000|2022-05-16 09:49:00|10833.7|10830.9|10835.2|10832.4|10835.2|10832.4|10833.7|10830.9|3
1652694550000|2022-05-16 09:49:10|10835.7|10832.9|10835.2|10832.4|10836.2|10833.4|10834.7|10831.9|5
1652694560000|2022-05-16 09:49:20|10835.7|10832.9|10833.6|10830.8|10835.7|10832.9|10833.6|10830.8|2
1652694570000|2022-05-16 09:49:30|10832.6|10829.8|10837.2|10834.4|10837.2|10834.4|10832.6|10829.8|7
1652694580000|2022-05-16 09:49:40|10836.7|10833.9|10836.2|10833.4|10836.7|10833.9|10835.7|10832.7|0
1652694590000|2022-05-16 09:49:50|10836.7|10833.9|10839.6|10836.8|10839.7|10836.9|10836.7|10833.9|6
1652694600000|2022-05-16 09:50:00|10838.4|10834.4|10830.1|10827.3|10838.4|10835|10828.7|10825.9|52
1652694610000|2022-05-16 09:50:10|10829.6|10826.8|10816.5|10813.7|10829.6|10826.8|10816|10813.2|143
1652694620000|2022-05-16 09:50:20|10817|10814.2|10819|10816.2|10820.5|10817.7|10814.5|10811.1|41
1652694630000|2022-05-16 09:50:30|10820|10817.2|10817.5|10814.7|10821.5|10818.7|10817|10814.2|16
1652694640000|2022-05-16 09:50:40|10818|10815.2|10818|10815.2|10818|10815.2|10813.5|10810.7|42
1652694650000|2022-05-16 09:50:50|10817.6|10814.8|10815.1|10812.3|10820|10817.2|10814.6|10811.8|38
1652694660000|2022-05-16 09:51:00|10815.2|10812.4|10818.5|10815.7|10818.5|10815.7|10815.2|10812.4|19
1652694670000|2022-05-16 09:51:10|10818|10815.2|10818|10815.2|10818.6|10815.2|10817|10814.2|7
1652694680000|2022-05-16 09:51:20|10818.6|10814.6|10819.5|10816.7|10820|10817.2|10818|10814.6|14
1652694690000|2022-05-16 09:51:30|10820|10817.2|10821|10818.2|10822.6|10819.7|10820|10816.1|31
1652694700000|2022-05-16 09:51:40|10820.5|10817.7|10819.5|10816.7|10820.5|10817.7|10818.5|10815.1|8
1652694710000|2022-05-16 09:51:50|10819|10816.2|10826|10823.2|10826|10823.2|10818.5|10815.7|41
1652694720000|2022-05-16 09:52:00|10826.5|10823.7|10826|10823.2|10826.6|10823.7|10824.5|10821.7|26
1652694730000|2022-05-16 09:52:10|10825.9|10823.1|10828.5|10825.7|10828.5|10825.7|10825.5|10822.7|11
1652694740000|2022-05-16 09:52:20|10829|10826.2|10829.5|10826.7|10830|10827.2|10829|10825.6|11
1652694750000|2022-05-16 09:52:30|10829|10826.2|10829.4|10826.6|10830|10827.2|10827|10824.2|21
1652694760000|2022-05-16 09:52:40|10830|10827.2|10828.4|10825.6|10830.9|10828.1|10828.4|10825.6|6
1652694770000|2022-05-16 09:52:50|10828.5|10825.7|10827.4|10824.6|10828.5|10825.7|10827.4|10824.6|3
1652694780000|2022-05-16 09:53:00|10826.4|10823.6|10824.4|10821.6|10826.4|10823.6|10823.5|10820.7|7
1652694790000|2022-05-16 09:53:10|10824|10821.2|10821.4|10818.6|10824.1|10821.2|10821.4|10818.6|12
1652694800000|2022-05-16 09:53:20|10821.5|10818.7|10822.9|10820.1|10824.4|10821.6|10821.5|10818.7|8
1652694810000|2022-05-16 09:53:30|10823.5|10820.7|10827.5|10824.7|10828.6|10825.7|10823.5|10820.7|23
1652694820000|2022-05-16 09:53:40|10826.5|10823.7|10826.5|10823.7|10827.5|10824.7|10826.5|10823.7|0
1652694830000|2022-05-16 09:53:50|10826.4|10823.6|10824.5|10821.7|10826.4|10823.6|10824.1|10821.3|5
1652694840000|2022-05-16 09:54:00|10824.6|10821.8|10822.1|10819.3|10824.6|10821.8|10822.1|10819.3|13
1652694850000|2022-05-16 09:54:10|10822.2|10819.4|10824.5|10821.7|10824.5|10821.7|10822.2|10819.4|8
1652694860000|2022-05-16 09:54:20|10823.5|10820.7|10822.6|10819.8|10824.1|10821.3|10822.6|10819.8|7
1652694870000|2022-05-16 09:54:30|10823.1|10820.3|10821.6|10818.8|10824.1|10821.3|10820.6|10817.8|5
1652694880000|2022-05-16 09:54:40|10819.2|10816.4|10819.6|10816.8|10819.6|10816.8|10818.5|10815.7|7
1652694890000|2022-05-16 09:54:50|10821.6|10818.8|10819.6|10816.8|10821.6|10818.8|10819.6|10816.8|3
1652694900000|2022-05-16 09:55:00|10820.1|10817.3|10820.6|10817.8|10821.1|10818.3|10820.1|10817.3|2
1652694910000|2022-05-16 09:55:10|10821.1|10818.3|10822.1|10819.3|10823.2|10819.8|10821.1|10818.2|6
1652694920000|2022-05-16 09:55:20|10823.1|10820.3|10828.1|10825.3|10828.2|10825.3|10823.1|10820.3|5
1652694930000|2022-05-16 09:55:30|10827.6|10824.8|10827.5|10824.7|10829.2|10826.3|10826.5|10823.7|8
1652694940000|2022-05-16 09:55:40|10828.2|10824.2|10827.5|10824.7|10828.6|10825.8|10827.5|10824.2|4
1652694950000|2022-05-16 09:55:50|10827.6|10824.8|10827.1|10824.3|10828.1|10825.3|10827.1|10824.3|2
1652694960000|2022-05-16 09:56:00|10828.6|10825.8|10828.6|10825.8|10829.1|10826.3|10828.1|10825.3|6
1652694970000|2022-05-16 09:56:10|10828.5|10825.7|10829.9|10827.1|10831.6|10828.8|10828.5|10825.7|8
1652694980000|2022-05-16 09:56:20|10828.5|10825.7|10829.1|10826.3|10829.2|10826.3|10828.5|10825.2|4
1652694990000|2022-05-16 09:56:30|10829.6|10826.8|10834.5|10831.7|10835.5|10832.7|10829.6|10826.8|14
1652695000000|2022-05-16 09:56:40|10834.6|10831.8|10834.5|10831.7|10835.2|10831.8|10834.5|10831.2|2
1652695010000|2022-05-16 09:56:50|10834.1|10831.3|10832.5|10829.7|10834.5|10831.7|10832.5|10829.2|15
1652695020000|2022-05-16 09:57:00|10832.1|10829.3|10832.1|10829.3|10833.1|10830.3|10832.1|10829.3|2
1652695030000|2022-05-16 09:57:10|10833|10830.2|10830.5|10827.7|10833.5|10830.7|10830.5|10827.7|3
1652695040000|2022-05-16 09:57:20|10831.6|10827.6|10825.6|10822.8|10831.6|10828.7|10825.6|10822.8|10
1652695050000|2022-05-16 09:57:30|10825.5|10822.7|10826.2|10822.2|10826.2|10822.8|10824.5|10821.2|4
1652695060000|2022-05-16 09:57:40|10825.5|10822.7|10822.1|10819.3|10825.6|10822.7|10822.1|10819.3|4
1652695070000|2022-05-16 09:57:50|10821.5|10818.7|10825.6|10822.8|10826.2|10823.3|10821.5|10818.7|9
1652695080000|2022-05-16 09:58:00|10826.1|10823.3|10828.1|10825.3|10828.5|10825.7|10826.1|10823.2|10
1652695090000|2022-05-16 09:58:10|10827.6|10824.8|10824.1|10821.3|10828.2|10825.3|10824.1|10821.3|14
1652695100000|2022-05-16 09:58:20|10824.6|10821.8|10826.1|10823.3|10827.1|10824.3|10824.6|10821.7|0
1652695110000|2022-05-16 09:58:30|10825.5|10822.7|10819.1|10816.3|10825.5|10822.7|10818.6|10815.7|12
1652695120000|2022-05-16 09:58:40|10820.1|10817.3|10818|10815.2|10820.6|10817.8|10816.6|10813.8|9
1652695130000|2022-05-16 09:58:50|10818.5|10815.7|10816|10813.2|10819.6|10816.7|10814.5|10811.7|19
1652695140000|2022-05-16 09:59:00|10817|10814.2|10814.5|10811.7|10817.5|10814.7|10811.5|10808.7|51
1652695150000|2022-05-16 09:59:10|10814.4|10811.6|10812.5|10809.7|10815.5|10812.7|10812.5|10809.7|18
1652695160000|2022-05-16 09:59:20|10813|10810.2|10810.5|10807.7|10813.5|10810.7|10809.5|10806.7|18
1652695170000|2022-05-16 09:59:30|10810|10807.2|10808.5|10805.7|10810|10807.2|10806|10803.2|33
1652695180000|2022-05-16 09:59:40|10809.5|10806.7|10809.5|10806.7|10811.5|10808.7|10808.5|10805.1|13
1652695190000|2022-05-16 09:59:50|10808.5|10805.7|10809.5|10806.7|10809.5|10806.7|10808.5|10805.7|4
1652695200000|2022-05-16 10:00:00|10812.5|10809.7|10815.4|10812.6|10816|10813.2|10812|10809.2|13
1652695210000|2022-05-16 10:00:10|10815.5|10812.7|10820.5|10817.7|10820.5|10817.7|10815.5|10812.7|21
1652695220000|2022-05-16 10:00:20|10821|10818.2|10821.5|10818.7|10822.6|10819.7|10820.5|10817.6|7
1652695230000|2022-05-16 10:00:30|10820.5|10817.7|10820|10817.2|10821.5|10818.7|10819|10816.2|4
1652695240000|2022-05-16 10:00:40|10820.1|10817.3|10819|10816.2|10821.6|10818.2|10817.5|10814.7|9
1652695250000|2022-05-16 10:00:50|10818.6|10815.8|10820|10817.2|10820.5|10817.7|10818.6|10815.8|3
1652695260000|2022-05-16 10:01:00|10820.1|10817.3|10818.6|10815.8|10821.5|10818.7|10817.5|10814.7|5
1652695270000|2022-05-16 10:01:10|10819.2|10816.4|10814.6|10811.8|10821.6|10818.8|10814.6|10811.8|12
1652695280000|2022-05-16 10:01:20|10813.2|10810.4|10810.6|10807.8|10815.6|10810.7|10810|10806.7|26
1652695290000|2022-05-16 10:01:30|10810.7|10807.9|10812.5|10809.7|10812.5|10809.7|10810.7|10807.9|2
1652695300000|2022-05-16 10:01:40|10811.5|10808.7|10815.5|10812.7|10815.5|10812.7|10808.5|10805.7|12
1652695310000|2022-05-16 10:01:50|10816|10813.2|10824.1|10821.3|10824.1|10821.3|10816|10813.2|25
1652695320000|2022-05-16 10:02:00|10824.6|10821.8|10822.5|10819.7|10825.6|10822.8|10821.1|10818.3|14
1652695330000|2022-05-16 10:02:10|10822|10819.2|10821.5|10818.7|10822|10819.2|10820.5|10817.7|5
1652695340000|2022-05-16 10:02:20|10822|10819.2|10820.5|10817.7|10823.6|10820.2|10819.5|10816.6|11
1652695350000|2022-05-16 10:02:30|10819.5|10816.7|10821.5|10818.7|10821.5|10818.7|10819.5|10816.7|2
1652695360000|2022-05-16 10:02:40|10821|10818.2|10819.5|10816.7|10821.5|10818.7|10819.5|10816.7|3
1652695370000|2022-05-16 10:02:50|10819.6|10816.8|10821|10818.2|10821.1|10818.2|10819.5|10816.7|2
1652695380000|2022-05-16 10:03:00|10820.6|10817.8|10816|10813.2|10820.7|10817.8|10816|10813.2|7
1652695390000|2022-05-16 10:03:10|10815.6|10812.8|10813.6|10810.8|10818|10815.2|10813.4|10810.6|34
1652695400000|2022-05-16 10:03:20|10813.5|10810.7|10816|10813.2|10817.6|10814.8|10812.5|10809.1|26
1652695410000|2022-05-16 10:03:30|10816.7|10812.7|10814.5|10811.7|10817.6|10814.8|10810.5|10807.7|12
1652695420000|2022-05-16 10:03:40|10814.6|10811.8|10817|10814.2|10819|10816.2|10814.6|10811.6|8
1652695430000|2022-05-16 10:03:50|10816.6|10813.8|10814|10811.2|10816.6|10813.8|10813.6|10810.1|7
1652695440000|2022-05-16 10:04:00|10813|10810.2|10812|10809.2|10813|10810.2|10809.5|10806.7|5
1652695450000|2022-05-16 10:04:10|10811.5|10808.7|10812|10809.2|10812|10809.2|10810.5|10807.6|1
1652695460000|2022-05-16 10:04:20|10811.9|10809.1|10812.1|10809.3|10812.1|10809.3|10810|10807.2|8
1652695470000|2022-05-16 10:04:30|10812.6|10809.8|10814|10811.2|10814.7|10811.2|10812|10808.7|4
1652695480000|2022-05-16 10:04:40|10814.6|10810.6|10810|10807.2|10814.6|10811.2|10810|10807.2|6
1652695490000|2022-05-16 10:04:50|10809.5|10806.7|10809.9|10807.1|10810.7|10807.7|10808.5|10805.7|7
1652695500000|2022-05-16 10:05:00|10809|10806.2|10813.9|10811.1|10814|10811.2|10807.5|10804.7|24
1652695510000|2022-05-16 10:05:10|10813.1|10810.3|10812.5|10809.7|10814|10811.2|10811|10807.6|18
1652695520000|2022-05-16 10:05:20|10812|10809.2|10812.6|10809.8|10814|10811.2|10811.6|10808.8|8
1652695530000|2022-05-16 10:05:30|10815|10812.2|10817|10814.2|10818|10815.2|10815|10812.2|6
1652695540000|2022-05-16 10:05:40|10817.1|10814.3|10819.6|10816.8|10819.6|10816.8|10817.1|10814.3|13
1652695550000|2022-05-16 10:05:50|10821.6|10818.8|10818.6|10815.8|10821.6|10818.8|10816.6|10813.8|37
1652695560000|2022-05-16 10:06:00|10818.1|10815.3|10818.6|10815.8|10818.6|10815.8|10816.6|10813.8|14
1652695570000|2022-05-16 10:06:10|10818.1|10815.3|10819.6|10816.8|10820.2|10816.8|10816.6|10813.8|5
1652695580000|2022-05-16 10:06:20|10819.1|10816.3|10817.6|10814.8|10819.6|10816.8|10817.6|10814.8|11
1652695590000|2022-05-16 10:06:30|10816.1|10813.3|10819|10816.2|10819.7|10816.8|10816.1|10813.3|8
1652695600000|2022-05-16 10:06:40|10821.5|10818.7|10821.6|10818.8|10821.6|10818.8|10819.6|10816.8|58
1652695610000|2022-05-16 10:06:50|10822.6|10819.8|10822.6|10819.8|10823.6|10820.8|10822.6|10819.2|7
1652695620000|2022-05-16 10:07:00|10823.1|10820.3|10821.6|10818.8|10823.1|10820.3|10821.6|10818.8|5
1652695630000|2022-05-16 10:07:10|10822|10819.2|10818|10815.2|10822|10819.2|10818|10815.2|5
1652695640000|2022-05-16 10:07:20|10817.5|10814.7|10818.5|10815.7|10818.5|10815.7|10816.5|10813.7|11
1652695650000|2022-05-16 10:07:30|10818|10815.2|10818.5|10815.7|10818.5|10815.7|10817|10814.2|3
1652695660000|2022-05-16 10:07:40|10818|10815.2|10819.5|10816.7|10821.1|10817.7|10818|10815.2|11
1652695670000|2022-05-16 10:07:50|10819.9|10817.1|10821.5|10818.7|10822.1|10818.8|10819.9|10817.1|4
1652695680000|2022-05-16 10:08:00|10822.1|10818.1|10820.6|10817.8|10822.1|10818.7|10820.5|10817.7|1
1652695690000|2022-05-16 10:08:10|10820.7|10817.9|10823.5|10820.7|10823.7|10820.8|10820.7|10817.9|9
1652695700000|2022-05-16 10:08:20|10823|10820.2|10823.5|10820.7|10823.5|10820.7|10822.5|10819.7|3
1652695710000|2022-05-16 10:08:30|10824.5|10821.7|10824.5|10821.7|10828.2|10824.2|10824.5|10821.7|32
1652695720000|2022-05-16 10:08:40|10825|10822.2|10822.5|10819.7|10825|10822.2|10822|10819.2|6
1652695730000|2022-05-16 10:08:50|10822|10819.2|10821.5|10818.7|10823|10820.2|10821.5|10818.7|6
1652695740000|2022-05-16 10:09:00|10823.5|10820.7|10827.6|10824.8|10828.1|10825.3|10823.5|10820.7|29
1652695750000|2022-05-16 10:09:10|10827.5|10824.7|10824.5|10821.7|10827.5|10824.7|10824.5|10821.7|11
1652695760000|2022-05-16 10:09:20|10824.1|10821.3|10824.5|10821.7|10825.2|10821.8|10823.5|10820.6|6
1652695770000|2022-05-16 10:09:30|10824.6|10821.8|10821.5|10818.7|10824.6|10821.8|10821.5|10818.7|3
1652695780000|2022-05-16 10:09:40|10821.1|10818.3|10822.5|10819.7|10823.5|10820.7|10820.6|10817.8|11
1652695790000|2022-05-16 10:09:50|10821.5|10818.7|10828.1|10825.3|10828.7|10825.4|10820.5|10817.7|124
1652695800000|2022-05-16 10:10:00|10828.2|10824.2|10826.2|10823.4|10828.2|10824.7|10826.2|10823.4|2
1652695810000|2022-05-16 10:10:10|10826.1|10823.3|10827.6|10824.8|10828.6|10825.3|10825.6|10822.2|14
1652695820000|2022-05-16 10:10:20|10827.1|10824.3|10828.6|10825.8|10829|10826.2|10826.3|10823.5|9
1652695830000|2022-05-16 10:10:30|10824.6|10821.8|10826.5|10823.7|10827.6|10824.8|10823.1|10820.2|43
1652695840000|2022-05-16 10:10:40|10826.6|10823.8|10825.5|10822.7|10827.6|10824.8|10825.5|10822.2|22
1652695850000|2022-05-16 10:10:50|10823.5|10820.7|10833.6|10830.8|10837.5|10834.7|10823.5|10820.7|69
1652695860000|2022-05-16 10:11:00|10833.1|10830.3|10833.6|10830.8|10835.1|10832.3|10832.1|10829.3|14
1652695870000|2022-05-16 10:11:10|10833.1|10830.3|10834.5|10831.7|10835.6|10832.8|10833.1|10830.2|28
1652695880000|2022-05-16 10:11:20|10833.6|10830.8|10833.6|10830.8|10833.6|10830.8|10832.1|10829.3|19
1652695890000|2022-05-16 10:11:30|10833.7|10830.9|10828.6|10825.8|10835.6|10832.8|10827.6|10824.8|17
1652695900000|2022-05-16 10:11:40|10828.5|10825.7|10827.6|10824.8|10828.6|10825.8|10827.6|10824.8|4
1652695910000|2022-05-16 10:11:50|10827.7|10823.7|10826.6|10823.8|10827.7|10824.3|10825.1|10822.2|31
1652695920000|2022-05-16 10:12:00|10826.5|10823.7|10822.1|10819.3|10826.5|10823.7|10822.1|10819.3|16
1652695930000|2022-05-16 10:12:10|10821.5|10818.7|10829.2|10826.4|10829.2|10826.4|10821.5|10818.7|83
1652695940000|2022-05-16 10:12:20|10829.6|10826.8|10824.7|10821.9|10829.6|10826.8|10824.2|10821.4|16
1652695950000|2022-05-16 10:12:30|10825.2|10822.4|10823.2|10820.4|10825.2|10822.4|10823.1|10820.3|3
1652695970000|2022-05-16 10:12:50|10820.7|10817.9|10818.6|10815.8|10820.7|10817.9|10818.5|10815.7|24
1652695980000|2022-05-16 10:13:00|10818.5|10815.7|10809.1|10806.3|10818.5|10815.7|10809.1|10806.3|36
1652695990000|2022-05-16 10:13:10|10808.5|10805.7|10807.6|10804.8|10809.6|10806.8|10807.1|10804.3|34
1652696000000|2022-05-16 10:13:20|10809.9|10807.1|10809.5|10806.7|10812.6|10807.8|10809.1|10804.6|24
1652696010000|2022-05-16 10:13:30|10808.6|10805.8|10808.6|10805.8|10810.6|10807.8|10808.6|10805.8|9
1652696020000|2022-05-16 10:13:40|10809.2|10805.2|10813.6|10810.8|10813.6|10810.8|10808.1|10804.7|16
1652696030000|2022-05-16 10:13:50|10814.6|10811.8|10809.1|10806.3|10814.6|10811.8|10808.6|10805.8|4
1652696040000|2022-05-16 10:14:00|10809.6|10806.8|10811.6|10808.8|10811.6|10808.8|10808.1|10805.3|8
1652696050000|2022-05-16 10:14:10|10810.6|10807.8|10809.6|10806.8|10810.6|10807.8|10808.6|10805.7|5
1652696060000|2022-05-16 10:14:20|10811.1|10808.3|10811.6|10808.8|10813.2|10809.8|10811.1|10808.3|6
1652696070000|2022-05-16 10:14:30|10812.1|10809.3|10812.1|10809.3|10812.1|10809.3|10812.1|10809.3|1
1652696080000|2022-05-16 10:14:40|10811.6|10808.8|10807.6|10804.8|10811.6|10808.8|10806.6|10803.8|19
1652696090000|2022-05-16 10:14:50|10809.1|10806.3|10808.1|10805.3|10809.1|10806.3|10807.5|10804.6|19
1652696100000|2022-05-16 10:15:00|10808.6|10805.8|10806.6|10803.8|10808.6|10805.8|10806.6|10803.8|7
1652696110000|2022-05-16 10:15:10|10807.2|10803.2|10809.1|10806.3|10810|10807.2|10807.2|10803.2|5
1652696120000|2022-05-16 10:15:20|10809.5|10806.7|10809.6|10806.8|10810.6|10807.8|10809.5|10806.2|3
1652696130000|2022-05-16 10:15:30|10810.5|10807.7|10811.1|10808.3|10811.1|10808.3|10807.6|10804.8|12
1652696140000|2022-05-16 10:15:40|10810.6|10807.8|10810.6|10807.8|10812.1|10809.3|10810.1|10807.3|9
1652696150000|2022-05-16 10:15:50|10809.6|10806.8|10808.6|10805.8|10809.6|10806.8|10807.6|10804.8|4
1652696160000|2022-05-16 10:16:00|10809.6|10806.8|10812.1|10809.3|10812.1|10809.3|10808.6|10805.8|6
1652696170000|2022-05-16 10:16:10|10811.6|10808.8|10811.6|10808.8|10812.6|10809.3|10810.1|10807.3|2
1652696180000|2022-05-16 10:16:20|10812.1|10809.3|10813.6|10810.8|10815.2|10811.8|10812.1|10809.3|9
1652696190000|2022-05-16 10:16:30|10813.5|10810.7|10814.1|10811.3|10814.1|10811.3|10813.5|10810.7|1
1652696200000|2022-05-16 10:16:40|10814.6|10811.8|10814.1|10811.3|10814.6|10811.8|10813.6|10810.8|3
1652696210000|2022-05-16 10:16:50|10815.5|10812.7|10816.1|10813.3|10817.1|10814.3|10815.5|10812.7|4
1652696220000|2022-05-16 10:17:00|10816|10813.2|10812.1|10809.3|10816|10813.2|10808.6|10805.8|14
1652696230000|2022-05-16 10:17:10|10811.5|10808.7|10810.6|10807.8|10811.5|10808.7|10807.6|10804.8|12
1652696240000|2022-05-16 10:17:20|10811|10808.2|10811.1|10808.3|10811.5|10808.7|10809.6|10806.8|4
1652696250000|2022-05-16 10:17:30|10811.6|10808.8|10810.5|10807.7|10811.6|10808.8|10809.5|10806.7|4
1652696260000|2022-05-16 10:17:40|10810.6|10807.8|10811.5|10808.7|10812.1|10809.3|10810.6|10807.8|2
1652696270000|2022-05-16 10:17:50|10810.1|10807.3|10810.6|10807.8|10812|10809.2|10809|10806.2|5
1652696280000|2022-05-16 10:18:00|10811|10808.2|10816|10813.2|10816|10813.2|10809.5|10806.7|12
1652696290000|2022-05-16 10:18:10|10815.5|10812.7|10814|10811.2|10816|10813.2|10812.7|10809.9|12
1652696300000|2022-05-16 10:18:20|10814.6|10811.8|10817.5|10814.7|10818.5|10815.7|10814.6|10811.8|4
1652696310000|2022-05-16 10:18:30|10816.5|10813.7|10814.5|10811.7|10816.6|10813.7|10814|10811.2|3
1652696320000|2022-05-16 10:18:40|10813.5|10810.7|10810.5|10807.7|10813.5|10810.7|10810|10807.2|3
1652696330000|2022-05-16 10:18:50|10810.6|10807.8|10811.5|10808.7|10811.5|10808.7|10809.5|10806.7|6
1652696340000|2022-05-16 10:19:00|10811|10808.2|10811.5|10808.7|10812.5|10809.7|10810|10807.2|6
1652696350000|2022-05-16 10:19:10|10811.4|10808.6|10811.5|10808.7|10811.5|10808.7|10809.5|10806.7|0
1652696360000|2022-05-16 10:19:20|10810.5|10807.7|10810.5|10807.7|10810.5|10807.7|10810.5|10807.7|0
1652696370000|2022-05-16 10:19:30|10810|10807.2|10807.5|10804.7|10810|10807.2|10807.5|10804.7|2
1652696380000|2022-05-16 10:19:40|10807|10804.2|10800.4|10797.6|10807|10804.2|10799.5|10796.7|77
1652696390000|2022-05-16 10:19:50|10800.5|10797.7|10799.4|10796.6|10802|10799.2|10798.4|10795.1|22
1652696400000|2022-05-16 10:20:00|10799.5|10796.7|10798.5|10795.7|10800|10797.2|10797.9|10795.1|12
1652696410000|2022-05-16 10:20:10|10799.4|10796.6|10798|10795.2|10799.5|10796.7|10798|10795.2|6
1652696420000|2022-05-16 10:20:20|10797.4|10794.6|10799|10796.2|10801|10798.2|10797.4|10794.6|11
1652696430000|2022-05-16 10:20:30|10799.4|10796.6|10798.4|10795.6|10799.5|10796.7|10798|10795.2|9
1652696440000|2022-05-16 10:20:40|10798|10795.2|10799.5|10796.7|10799.5|10796.7|10798|10795.1|7
1652696450000|2022-05-16 10:20:50|10800.4|10797.6|10799|10796.2|10800.5|10797.7|10797.9|10795.1|7
1652696460000|2022-05-16 10:21:00|10799.5|10795.5|10797.4|10794.6|10799.5|10796.6|10796.4|10793.6|5
1652696470000|2022-05-16 10:21:10|10797|10794.2|10796.5|10793.7|10798.4|10795.6|10796.5|10793.6|4
1652696480000|2022-05-16 10:21:20|10797.5|10794.7|10795.9|10793.1|10798|10795.2|10794.9|10792.1|18
1652696490000|2022-05-16 10:21:30|10795.4|10792.6|10796.4|10793.6|10796.4|10793.6|10795.4|10792.6|1
1652696500000|2022-05-16 10:21:40|10796.9|10794.1|10800.5|10797.7|10800.5|10797.7|10796.9|10794.1|9
1652696510000|2022-05-16 10:21:50|10800.9|10798.1|10802.4|10799.6|10803.9|10801.1|10798.9|10796.1|10
1652696520000|2022-05-16 10:22:00|10802|10799.2|10801.5|10798.7|10802.5|10799.7|10800.5|10797.7|4
1652696530000|2022-05-16 10:22:10|10802.5|10799.7|10801.5|10798.7|10803|10799.7|10800.5|10797.7|3
1652696540000|2022-05-16 10:22:20|10801.9|10799.1|10802.5|10799.7|10803.4|10800.6|10801.5|10798.7|4
1652696550000|2022-05-16 10:22:30|10802.4|10799.6|10804.4|10801.6|10804.5|10801.7|10801.4|10798.6|14
1652696560000|2022-05-16 10:22:40|10804.5|10801.7|10803.9|10801.1|10808.4|10805.6|10803.4|10800.5|14
1652696570000|2022-05-16 10:22:50|10804.5|10800.5|10804.4|10801.6|10806.9|10804.1|10803.9|10800.5|11
1652696580000|2022-05-16 10:23:00|10805.4|10802.6|10806.9|10804.1|10808|10805.2|10804.9|10801.6|2
1652696590000|2022-05-16 10:23:10|10807|10804.2|10808.9|10806.1|10810.4|10807.6|10807|10804.2|8
1652696600000|2022-05-16 10:23:20|10809.6|10805.6|10809.9|10807.1|10811.5|10808.6|10808.4|10805.6|5
1652696610000|2022-05-16 10:23:30|10808.9|10806.1|10809.9|10807.1|10810.4|10807.6|10808.9|10806.1|8
1652696620000|2022-05-16 10:23:40|10810.4|10807.6|10812.5|10809.7|10813.4|10810.6|10810.4|10807.6|9
1652696630000|2022-05-16 10:23:50|10812.9|10810.1|10810.4|10807.6|10812.9|10810.1|10809.5|10806.7|12
1652696640000|2022-05-16 10:24:00|10810.9|10808.1|10811.9|10809.1|10812.4|10809.6|10810.9|10808.1|1
1652696650000|2022-05-16 10:24:10|10809.9|10807.1|10809.4|10806.6|10809.9|10807.1|10809.4|10806.6|6
1652696660000|2022-05-16 10:24:20|10808.4|10805.6|10811.9|10809.1|10811.9|10809.1|10808.4|10805.6|7
1652696670000|2022-05-16 10:24:30|10811.5|10808.7|10814.5|10811.7|10814.5|10811.7|10811.4|10808.6|5
1652696680000|2022-05-16 10:24:40|10816.4|10813.6|10814.9|10812.1|10817.4|10814.6|10814.9|10812.1|8
1652696690000|2022-05-16 10:24:50|10815.5|10812.7|10817.9|10815.1|10817.9|10815.1|10815.5|10812.7|8
1652696700000|2022-05-16 10:25:00|10816.9|10814.1|10818.5|10815.7|10819.5|10816.7|10816.4|10813.6|11
1652696710000|2022-05-16 10:25:10|10819.8|10817|10823.9|10821.1|10823.9|10821.1|10819.8|10817|18
1652696720000|2022-05-16 10:25:20|10824.1|10821.3|10825.9|10823.1|10825.9|10823.1|10822.9|10820.1|37
1652696730000|2022-05-16 10:25:30|10827.4|10824.6|10827|10824.2|10827.6|10824.8|10826.5|10823.7|34
1652696740000|2022-05-16 10:25:40|10827.1|10824.3|10825.6|10822.8|10827.6|10824.8|10824.6|10821.8|41
1652696750000|2022-05-16 10:25:50|10825|10822.2|10822.6|10819.8|10825|10822.2|10821.5|10818.7|10
1652696760000|2022-05-16 10:26:00|10822.5|10819.7|10822.6|10819.8|10823.1|10819.8|10821.5|10818.7|4
1652696770000|2022-05-16 10:26:10|10822.7|10818.7|10821|10818.2|10822.7|10819.2|10820.6|10817.8|3
1652696780000|2022-05-16 10:26:20|10820.5|10817.7|10824.6|10821.8|10825|10822.2|10820.5|10817.7|4
1652696790000|2022-05-16 10:26:30|10825.5|10822.7|10829.6|10826.8|10830.1|10827.3|10824.6|10821.8|51
1652696800000|2022-05-16 10:26:40|10829.1|10826.3|10829.6|10826.8|10830.6|10827.8|10827.6|10824.8|14
1652696810000|2022-05-16 10:26:50|10828.6|10825.8|10828.7|10824.7|10829.1|10826.3|10827.6|10824.7|5
1652696820000|2022-05-16 10:27:00|10829.2|10825.2|10832.6|10829.8|10832.6|10829.8|10829.1|10825.2|30
1652696830000|2022-05-16 10:27:10|10833.1|10830.3|10831.6|10828.8|10833.6|10830.8|10831.6|10828.8|27
1652696840000|2022-05-16 10:27:20|10831.1|10828.3|10830.1|10827.3|10831.1|10828.3|10828.1|10825.3|14
1652696850000|2022-05-16 10:27:30|10830.6|10827.8|10830.5|10827.7|10832.5|10829.7|10829.5|10826.2|2
1652696860000|2022-05-16 10:27:40|10830.6|10827.8|10834.5|10831.7|10834.5|10831.7|10830.6|10827.8|3
1652696870000|2022-05-16 10:27:50|10834.1|10831.3|10833.6|10830.8|10836.1|10833.3|10833.6|10830.8|12
1652696880000|2022-05-16 10:28:00|10834.1|10831.3|10838.5|10835.7|10838.5|10835.7|10833.5|10830.7|8
1652696890000|2022-05-16 10:28:10|10838.6|10835.8|10838.5|10835.7|10840.5|10837.7|10837.6|10834.7|33
1652696900000|2022-05-16 10:28:20|10837.6|10834.8|10840.1|10837.3|10841.1|10838.3|10837.6|10834.8|6
1652696910000|2022-05-16 10:28:30|10840.5|10837.7|10840.1|10837.3|10840.5|10837.7|10839.5|10836.7|9
1652696920000|2022-05-16 10:28:40|10840.6|10837.8|10840.1|10837.3|10840.6|10837.8|10839.6|10836.8|3
1652696930000|2022-05-16 10:28:50|10839.6|10836.8|10836.6|10833.8|10840.1|10837.3|10836.5|10833.7|14
1652696940000|2022-05-16 10:29:00|10836.5|10833.7|10840.5|10837.7|10840.6|10837.8|10836.5|10833.7|5
1652696950000|2022-05-16 10:29:10|10840.6|10837.8|10839.6|10836.8|10841.5|10838.7|10839.6|10836.8|2
1652696960000|2022-05-16 10:29:20|10840.6|10837.8|10840.1|10837.3|10840.6|10837.8|10839.6|10836.8|11
1652696970000|2022-05-16 10:29:30|10839.5|10836.7|10837.5|10834.7|10841.2|10838.3|10837.5|10834.7|98
1652696980000|2022-05-16 10:29:40|10838.5|10835.7|10838.5|10835.7|10838.5|10835.7|10837.5|10834.7|0
1652696990000|2022-05-16 10:29:50|10838.4|10835.6|10837.5|10834.7|10838.4|10835.6|10836.5|10833.7|3
1652697000000|2022-05-16 10:30:00|10838.1|10835.3|10836.5|10833.7|10838.5|10835.7|10836.5|10833.7|3
1652697010000|2022-05-16 10:30:10|10837.1|10834.3|10840.5|10837.7|10841.5|10838.7|10835.5|10832.7|25
1652697020000|2022-05-16 10:30:20|10840|10837.2|10839.5|10836.7|10840|10837.2|10838.5|10835.7|4
1652697030000|2022-05-16 10:30:30|10839|10836.2|10836|10833.2|10839|10836.2|10836|10833.2|14
1652697040000|2022-05-16 10:30:40|10836.4|10833.6|10842.5|10839.7|10843|10840.2|10835.5|10832.6|46
1652697050000|2022-05-16 10:30:50|10844|10841.2|10845|10842.2|10845.5|10842.7|10841.5|10838.7|28
1652697060000|2022-05-16 10:31:00|10844.5|10841.7|10840|10837.2|10847.3|10844.2|10840|10837.2|60
1652697070000|2022-05-16 10:31:10|10840.6|10836.6|10835.4|10832.6|10841.1|10838.2|10833.9|10831.1|36
1652697080000|2022-05-16 10:31:20|10834.9|10832.1|10834.4|10831.6|10835.4|10832.6|10832.9|10830.1|17
1652697090000|2022-05-16 10:31:30|10834.6|10831.8|10836.4|10833.6|10836.9|10834.1|10834.6|10831.8|12
1652697100000|2022-05-16 10:31:40|10836.9|10834.1|10833.4|10830.6|10837.9|10835.1|10832.4|10829.6|20
1652697110000|2022-05-16 10:31:50|10832.9|10830.1|10833.9|10831.1|10834.4|10831.6|10832.9|10830.1|2
1652697120000|2022-05-16 10:32:00|10834.4|10831.6|10837.4|10834.6|10837.4|10834.6|10834.4|10831.6|6
1652697130000|2022-05-16 10:32:10|10838.4|10835.6|10837.4|10834.6|10838.4|10835.6|10837.4|10834.6|5
1652697140000|2022-05-16 10:32:20|10839.4|10836.6|10839.9|10837.1|10840|10837.2|10839.4|10836.6|5
1652697150000|2022-05-16 10:32:30|10840.4|10837.6|10842.4|10839.6|10842.4|10839.6|10840.4|10837.6|2
1652697160000|2022-05-16 10:32:40|10841.5|10838.7|10843.4|10840.6|10843.4|10840.6|10841.4|10838.6|5
1652697170000|2022-05-16 10:32:50|10842.9|10840.1|10844.5|10841.7|10846.4|10843.6|10842.9|10840.1|15
1652697180000|2022-05-16 10:33:00|10844.4|10841.6|10839.4|10836.6|10844.4|10841.6|10838.9|10836.1|16
1652697190000|2022-05-16 10:33:10|10839.9|10837.1|10838.9|10836.1|10840.5|10837.1|10838.4|10835.5|10
1652697200000|2022-05-16 10:33:20|10838.4|10835.6|10837.9|10835.1|10838.4|10835.6|10836.4|10833|13
1652697210000|2022-05-16 10:33:30|10838.4|10835.6|10835.9|10833.1|10840.4|10837.6|10835.9|10833.1|10
1652697220000|2022-05-16 10:33:40|10836.9|10834.1|10836.4|10833.6|10838.5|10835.6|10836.4|10833.6|25
1652697230000|2022-05-16 10:33:50|10835.9|10833.1|10835.4|10832.6|10837.4|10834.6|10835.4|10832.6|4
1652697240000|2022-05-16 10:34:00|10835.9|10833.1|10837.4|10834.6|10838|10834.6|10834.4|10831.6|9
1652697250000|2022-05-16 10:34:10|10837|10834.2|10837.5|10833.5|10837.5|10834.2|10836.9|10833.5|0
1652697260000|2022-05-16 10:34:20|10837|10834.2|10834.4|10831.6|10840.4|10837.6|10831.4|10828.5|21
1652697270000|2022-05-16 10:34:30|10835|10831|10833.4|10830.6|10835|10831.6|10833.4|10830.6|6
1652697280000|2022-05-16 10:34:40|10833.3|10830.5|10831.4|10828.6|10834|10830.6|10831.4|10828.6|4
1652697290000|2022-05-16 10:34:50|10831.3|10828.5|10832.3|10829.5|10832.9|10830|10830.4|10827.6|27
1652697300000|2022-05-16 10:35:00|10831.8|10829|10832.3|10829.5|10832.3|10829.5|10829.8|10826.9|8
1652697310000|2022-05-16 10:35:10|10831.8|10829|10832.3|10829.5|10832.3|10829.5|10831.3|10828.5|4
1652697320000|2022-05-16 10:35:20|10831.8|10829|10830.3|10827.5|10831.8|10829|10827.3|10824.5|22
1652697330000|2022-05-16 10:35:30|10830.4|10826.4|10832.8|10830|10832.8|10830|10829.8|10826.4|4
1652697340000|2022-05-16 10:35:40|10832.3|10829.5|10832.3|10829.5|10832.8|10830|10832.3|10829.5|4
1652697350000|2022-05-16 10:35:50|10830.8|10828|10830.8|10828|10830.8|10828|10830.3|10827.5|8
1652697360000|2022-05-16 10:36:00|10831.3|10828.5|10830.8|10828|10832.3|10829.5|10830.8|10828|6
1652697370000|2022-05-16 10:36:10|10830.3|10827.5|10831.8|10829|10833.3|10830.5|10830.3|10827.5|6
1652697380000|2022-05-16 10:36:20|10831.3|10828.5|10831.3|10828.5|10831.3|10828.5|10831.3|10828.5|1
1652697390000|2022-05-16 10:36:30|10830.8|10828|10829.3|10826.5|10831.4|10828|10827.3|10824.5|10
1652697400000|2022-05-16 10:36:40|10829.7|10826.9|10828.3|10825.5|10830.3|10827.5|10825.8|10823|11
1652697410000|2022-05-16 10:36:50|10827.3|10824.5|10827.3|10824.5|10828.3|10825.5|10827.3|10824.5|6
1652697420000|2022-05-16 10:37:00|10827.8|10825|10828.8|10826|10830.3|10827.5|10827.8|10825|12
1652697430000|2022-05-16 10:37:10|10829.4|10826.6|10824.3|10821.5|10831.4|10828.5|10822.8|10820|49
1652697440000|2022-05-16 10:37:20|10823.8|10821|10826.7|10823.9|10827.1|10824.3|10823.3|10820.5|43
1652697450000|2022-05-16 10:37:30|10826.3|10823.5|10825.2|10822.4|10826.7|10823.9|10822.7|10819.9|6
1652697460000|2022-05-16 10:37:40|10825.3|10822.5|10827.8|10825|10828.3|10825.5|10825.2|10822.4|29
1652697470000|2022-05-16 10:37:50|10827.3|10824.5|10825.8|10823|10828.3|10825.5|10824.3|10821.4|11
1652697480000|2022-05-16 10:38:00|10825.7|10822.9|10825.3|10822.5|10825.8|10822.9|10825.2|10821.8|13
1652697490000|2022-05-16 10:38:10|10826.2|10823.4|10826.7|10823.9|10828.3|10825.5|10826.2|10823.4|18
1652697500000|2022-05-16 10:38:20|10825.7|10822.9|10825.2|10822.4|10826.7|10823.9|10825.2|10822.4|3
1652697510000|2022-05-16 10:38:30|10825.7|10822.9|10830.2|10827.4|10831.8|10829|10825.7|10822.3|24
1652697520000|2022-05-16 10:38:40|10829.9|10825.9|10829.3|10826.5|10829.9|10827|10828.8|10825.4|7
1652697530000|2022-05-16 10:38:50|10829.8|10827|10829.8|10827|10830.3|10827.5|10829.2|10826.4|1
1652697540000|2022-05-16 10:39:00|10829.4|10826.6|10837.3|10834.5|10837.3|10834.5|10829.4|10826.6|14
1652697550000|2022-05-16 10:39:10|10836.8|10834|10838.2|10835.4|10838.3|10835.5|10836.8|10834|8
1652697560000|2022-05-16 10:39:20|10837.8|10835|10844.3|10841.5|10845.3|10842.5|10837.3|10834.5|28
1652697570000|2022-05-16 10:39:30|10844.2|10841.4|10839.8|10837|10844.2|10841.4|10838.8|10835.4|10
1652697580000|2022-05-16 10:39:40|10839.3|10836.5|10833.3|10830.5|10840.3|10837.5|10833.3|10830.5|28
1652697590000|2022-05-16 10:39:50|10834.9|10830.9|10832.3|10829.5|10835.9|10833|10831.3|10828.5|7
1652697600000|2022-05-16 10:40:00|10833.3|10830.5|10834.9|10832.1|10841.4|10838.6|10833.3|10830.4|45
1652697610000|2022-05-16 10:40:10|10834.4|10831.6|10834.4|10831.6|10835.5|10832.6|10832.9|10830.1|8
1652697620000|2022-05-16 10:40:20|10835|10831|10835.4|10832.6|10836.4|10833.6|10833.3|10830|9
1652697630000|2022-05-16 10:40:30|10835.3|10832.5|10834.9|10832.1|10835.3|10832.5|10834.4|10831.6|2
1652697640000|2022-05-16 10:40:40|10838.3|10835.5|10838.4|10835.6|10838.5|10835.6|10837.4|10834|9
1652697650000|2022-05-16 10:40:50|10838.9|10836.1|10836.4|10832.4|10839|10836.2|10835.3|10832|15
1652697660000|2022-05-16 10:41:00|10836|10832|10833.9|10831.1|10837.9|10835.1|10833.4|10830.6|12
1652697670000|2022-05-16 10:41:10|10834.4|10830.4|10836.4|10833.6|10838|10834.6|10833.9|10830.4|7
1652697680000|2022-05-16 10:41:20|10835.5|10832.7|10832.9|10830.1|10835.5|10832.7|10832.4|10829.6|5
1652697690000|2022-05-16 10:41:30|10833.9|10831.1|10837.4|10834.6|10837.4|10834.6|10833.9|10831.1|6
1652697700000|2022-05-16 10:41:40|10836.9|10834.1|10836.9|10834.1|10837.4|10834.1|10836.9|10833.4|1
1652697710000|2022-05-16 10:41:50|10837.4|10834.6|10835.9|10833.1|10838.9|10836.1|10835.3|10832.5|10
1652697720000|2022-05-16 10:42:00|10836.3|10833.5|10834.9|10832.1|10836.4|10833.6|10834.4|10831.6|3
1652697730000|2022-05-16 10:42:10|10834.4|10831.6|10835.4|10832.6|10835.4|10832.6|10834.4|10831.6|0
1652697740000|2022-05-16 10:42:20|10835.3|10832.5|10828.8|10826|10835.3|10832.5|10827.3|10824.5|32
1652697750000|2022-05-16 10:42:30|10827.8|10825|10824.8|10822|10829.3|10825.9|10824.8|10822|17
1652697760000|2022-05-16 10:42:40|10825.3|10822.5|10824.3|10821.5|10825.8|10823|10820.4|10817|30
1652697770000|2022-05-16 10:42:50|10824.8|10822|10824.8|10822|10825.8|10823|10824.8|10822|3
1652697780000|2022-05-16 10:43:00|10823.9|10821.1|10824.3|10821.5|10824.3|10821.5|10822.8|10820|3
1652697790000|2022-05-16 10:43:10|10822.3|10819.5|10821.4|10818.6|10822.3|10819.5|10821.4|10818.6|4
1652697800000|2022-05-16 10:43:20|10821.8|10819|10825.3|10822.5|10825.3|10822.5|10821.8|10819|19
1652697810000|2022-05-16 10:43:30|10825.4|10822.6|10820.3|10817.5|10826.2|10823.4|10818.9|10816.1|34
1652697820000|2022-05-16 10:43:40|10819.8|10817|10815.3|10812.5|10819.8|10817|10813.3|10810.5|41
1652697830000|2022-05-16 10:43:50|10815.2|10812.4|10814.3|10811.5|10815.3|10812.5|10814.3|10810.9|7
1652697840000|2022-05-16 10:44:00|10815.3|10812.5|10816.8|10814|10816.8|10814|10815.3|10812.5|5
1652697850000|2022-05-16 10:44:10|10817.1|10814.3|10818.8|10816|10823.3|10820.5|10817.1|10814.3|36
1652697860000|2022-05-16 10:44:20|10818.4|10815.6|10817.8|10815|10818.4|10815.6|10816.8|10813.5|4
1652697870000|2022-05-16 10:44:30|10817.4|10814.6|10818.4|10815.6|10818.8|10816|10816.8|10814|7
1652697880000|2022-05-16 10:44:40|10818.3|10815.5|10820.3|10817.5|10820.4|10817.6|10817.4|10814.6|8
1652697890000|2022-05-16 10:44:50|10819.8|10817|10817.9|10813.9|10819.8|10817|10816.8|10813.9|4
1652697900000|2022-05-16 10:45:00|10817.3|10814.5|10816.3|10813.5|10817.4|10814.5|10815.8|10813|4
1652697910000|2022-05-16 10:45:10|10816.8|10814|10815.4|10812.6|10817.4|10814|10813.3|10810.5|13
1652697920000|2022-05-16 10:45:20|10816.3|10813.5|10816.2|10813.4|10816.3|10813.5|10814.2|10810.9|2
1652697930000|2022-05-16 10:45:30|10815.3|10812.5|10816.3|10813.5|10816.9|10814|10815.3|10812.5|2
1652697940000|2022-05-16 10:45:40|10815.3|10812.5|10815.3|10812.5|10815.8|10813|10815.3|10812.5|9
1652697950000|2022-05-16 10:45:50|10816.3|10813.5|10816.8|10814|10816.8|10814|10816.3|10813.5|4
1652697960000|2022-05-16 10:46:00|10818.8|10816|10818.3|10815.5|10820.3|10817.5|10818.3|10815.5|12
1652697970000|2022-05-16 10:46:10|10819.3|10816.5|10817.8|10815|10820.2|10817.4|10817.8|10815|6
1652697980000|2022-05-16 10:46:20|10817.3|10814.5|10818.3|10815.5|10818.4|10815.5|10816.3|10813.5|5
1652697990000|2022-05-16 10:46:30|10818.9|10814.9|10819.3|10816.5|10819.4|10816.5|10818.8|10814.9|2
1652698000000|2022-05-16 10:46:40|10819.4|10816.6|10818.8|10816|10820.3|10817.5|10818.2|10815.4|11
1652698010000|2022-05-16 10:46:50|10819.3|10816.5|10817.3|10814.5|10819.9|10816.5|10816.8|10814|1
1652698020000|2022-05-16 10:47:00|10817.8|10815|10815.8|10813|10817.8|10815|10815.8|10812.4|3
1652698030000|2022-05-16 10:47:10|10816.2|10813.4|10817.8|10815|10817.8|10815|10816.2|10813.4|2
1652698040000|2022-05-16 10:47:20|10817.7|10814.9|10815.8|10813|10818.3|10815.5|10815.8|10813|9
1652698050000|2022-05-16 10:47:30|10816.7|10813.9|10816.8|10814|10816.8|10814|10816.3|10813.5|3
1652698060000|2022-05-16 10:47:40|10816.3|10813.5|10816.8|10814|10816.8|10814|10816.3|10813.5|0
1652698070000|2022-05-16 10:47:50|10817.2|10814.4|10818.3|10815.5|10818.3|10815.5|10817.2|10814.4|1
1652698080000|2022-05-16 10:48:00|10817.3|10814.5|10818.2|10815.4|10818.2|10815.4|10815.7|10812.9|9
1652698090000|2022-05-16 10:48:10|10817.7|10814.9|10817.3|10814.5|10817.7|10814.9|10817.2|10814.4|2
1652698100000|2022-05-16 10:48:20|10818.4|10814.4|10821.3|10818.5|10821.3|10818.5|10817.8|10814.4|26
1652698110000|2022-05-16 10:48:30|10821.7|10818.9|10822.8|10820|10824.8|10822|10821.7|10818.9|15
1652698120000|2022-05-16 10:48:40|10823.8|10821|10822.8|10820|10824.5|10821.6|10822.8|10820|7
1652698130000|2022-05-16 10:48:50|10822.9|10820.1|10822.3|10819.5|10823.9|10820.6|10822.3|10819.5|7
1652698140000|2022-05-16 10:49:00|10821.8|10819|10822.3|10819.5|10824.3|10821.5|10821.8|10819|6
1652698150000|2022-05-16 10:49:10|10822.4|10819.6|10824.3|10821.5|10824.3|10821.5|10822.4|10819.6|5
1652698160000|2022-05-16 10:49:20|10823.4|10820.6|10823.8|10821|10823.8|10821|10822.8|10819.5|4
1652698170000|2022-05-16 10:49:30|10825.3|10822.5|10825.3|10822.5|10826.3|10823.5|10824.3|10821.5|10
1652698180000|2022-05-16 10:49:40|10825.8|10821.8|10821.8|10819|10825.8|10821.8|10820.8|10818|11
1652698190000|2022-05-16 10:49:50|10822.4|10818.4|10820.8|10818|10822.4|10818.5|10820.2|10817.4|4
1652698200000|2022-05-16 10:50:00|10820.7|10817.9|10817.7|10814.9|10820.7|10817.9|10817.3|10814.4|4
1652698210000|2022-05-16 10:50:10|10817.3|10814.5|10815.7|10812.9|10817.3|10814.5|10815.2|10812.4|8
1652698220000|2022-05-16 10:50:20|10815.2|10812.4|10813.7|10810.9|10815.3|10812.5|10812.2|10808.8|6
1652698230000|2022-05-16 10:50:30|10813.2|10810.4|10812.3|10809.5|10813.3|10810.5|10811.8|10809|6
1652698240000|2022-05-16 10:50:40|10813.2|10810.4|10813.2|10810.4|10813.2|10810.4|10813.2|10810.4|1
1652698250000|2022-05-16 10:50:50|10813.3|10810.5|10812.8|10808.8|10813.3|10810.5|10812.2|10808.8|5
1652698260000|2022-05-16 10:51:00|10812.2|10809.4|10809.2|10806.4|10812.2|10809.4|10808.2|10805.4|40
1652698270000|2022-05-16 10:51:10|10808.7|10805.9|10807.2|10804.4|10808.7|10805.9|10807.2|10804.3|4
1652698280000|2022-05-16 10:51:20|10806.7|10803.9|10806.7|10803.9|10807.9|10805.1|10805.3|10802.5|27
1652698290000|2022-05-16 10:51:30|10807.7|10804.9|10807.2|10804.4|10812.2|10809.4|10807.2|10804.4|21
1652698300000|2022-05-16 10:51:40|10806.7|10803.9|10807.7|10804.9|10808.2|10805.4|10806.2|10803.4|1
1652698310000|2022-05-16 10:51:50|10808.2|10805.4|10802.7|10799.9|10808.8|10805.5|10802.2|10799.4|12
1652698320000|2022-05-16 10:52:00|10803.2|10800.4|10801.1|10798.3|10803.7|10800.9|10799.6|10796.3|34
1652698330000|2022-05-16 10:52:10|10800.6|10797.8|10798.2|10795.4|10800.6|10797.8|10797.6|10794.8|31
1652698340000|2022-05-16 10:52:20|10798.1|10795.3|10798.1|10795.3|10799.6|10796.8|10798.1|10795.3|5
1652698350000|2022-05-16 10:52:30|10798.2|10795.4|10796.6|10793.8|10798.2|10795.4|10795.2|10792.3|20
1652698360000|2022-05-16 10:52:40|10797.2|10794.4|10797.6|10794.8|10798.1|10795.3|10795.6|10792.7|12
1652698370000|2022-05-16 10:52:50|10797.7|10794.9|10798.1|10795.3|10798.1|10795.3|10797.2|10794.4|1
1652698380000|2022-05-16 10:53:00|10798.2|10795.4|10792.2|10789.4|10798.2|10795.4|10790.1|10787.3|51
1652698390000|2022-05-16 10:53:10|10792.1|10789.3|10790.6|10787.8|10793.1|10790.3|10789.6|10786.8|68
1652698400000|2022-05-16 10:53:20|10790.7|10787.9|10790.1|10787.3|10791.1|10788.3|10789.1|10786.3|6
1652698410000|2022-05-16 10:53:30|10789.6|10786.8|10788.6|10785.8|10790.6|10787.8|10788.1|10785.3|19
1652698420000|2022-05-16 10:53:40|10788.1|10785.3|10780.6|10777.8|10788.2|10785.4|10780.6|10776.7|102
1652698430000|2022-05-16 10:53:50|10780.7|10777.9|10784.1|10781.3|10784.1|10781.3|10780.7|10777.9|20
1652698440000|2022-05-16 10:54:00|10783.6|10780.8|10785.7|10782.9|10785.7|10782.9|10783.6|10780.8|8
1652698450000|2022-05-16 10:54:10|10785.6|10782.8|10783.2|10780.4|10785.6|10782.8|10783.1|10780.3|21
1652698460000|2022-05-16 10:54:20|10783.1|10780.3|10782.1|10779.3|10783.1|10780.3|10780.1|10777.3|8
1652698470000|2022-05-16 10:54:30|10782.6|10779.8|10784.2|10781.4|10785.7|10782.9|10782.6|10779.7|16
1652698480000|2022-05-16 10:54:40|10784.6|10781.8|10784.1|10781.3|10785.2|10782.4|10784.1|10781.3|5
1652698490000|2022-05-16 10:54:50|10783.7|10780.9|10779.2|10775.2|10784.7|10781.4|10777.1|10773.7|48
1652698500000|2022-05-16 10:55:00|10778.6|10775.8|10781.6|10778.8|10782.1|10779.3|10778|10775.2|23
1652698510000|2022-05-16 10:55:10|10782|10779.2|10782.6|10779.8|10782.6|10779.8|10782|10779.2|5
1652698520000|2022-05-16 10:55:20|10782.1|10779.3|10776.5|10773.7|10784.7|10781.3|10776.5|10773.7|82
1652698530000|2022-05-16 10:55:30|10776.1|10773.3|10780.1|10777.3|10781.1|10778.3|10775.5|10772.7|35
1652698540000|2022-05-16 10:55:40|10781|10778.2|10778.5|10775.7|10781|10778.2|10778.5|10775.7|28
1652698550000|2022-05-16 10:55:50|10778.1|10775.3|10777.5|10774.7|10778.1|10775.3|10775|10772.2|16
1652698560000|2022-05-16 10:56:00|10778.1|10775.3|10777.1|10774.3|10778.1|10775.3|10776.1|10773.3|33
1652698570000|2022-05-16 10:56:10|10777.5|10774.7|10778|10775.2|10780.1|10777.3|10777.5|10774.7|25
1652698580000|2022-05-16 10:56:20|10778.1|10775.3|10780.1|10777.3|10780.1|10777.3|10778.1|10775.3|3
1652698590000|2022-05-16 10:56:30|10780.2|10777.4|10782|10779.2|10782|10779.2|10780.1|10777.2|2
1652698600000|2022-05-16 10:56:40|10782.1|10779.3|10781.1|10778.3|10784.1|10781.3|10781.1|10778.3|13
1652698610000|2022-05-16 10:56:50|10781|10778.2|10779|10776.2|10781.6|10778.8|10778.6|10775.8|28
1652698620000|2022-05-16 10:57:00|10778.6|10775.8|10780.1|10777.3|10780.1|10777.3|10778.1|10775.3|16
1652698630000|2022-05-16 10:57:10|10779|10776.2|10779.6|10776.8|10780.6|10777.8|10777.6|10774.8|6
1652698640000|2022-05-16 10:57:20|10780|10777.2|10779.1|10776.3|10780.6|10777.8|10779.1|10776.3|11
1652698650000|2022-05-16 10:57:30|10778.2|10775.4|10771.1|10768.3|10778.2|10775.4|10770.1|10767.1|62
1652698660000|2022-05-16 10:57:40|10771|10768.2|10770.1|10767.3|10771.5|10768.7|10769.5|10766.7|13
1652698670000|2022-05-16 10:57:50|10771.1|10768.3|10772.1|10769.3|10772.5|10769.7|10770.5|10767.7|15
1652698680000|2022-05-16 10:58:00|10771.5|10768.7|10773.2|10770.4|10774.1|10771.3|10771.1|10768.3|14
1652698690000|2022-05-16 10:58:10|10774.1|10771.3|10773.1|10770.3|10774.6|10771.8|10773.1|10770.3|3
1652698700000|2022-05-16 10:58:20|10772|10769.2|10765|10762.2|10773.1|10770.3|10763.1|10760.3|70
1652698710000|2022-05-16 10:58:30|10765.1|10762.3|10763.1|10760.3|10765.2|10762.3|10762.1|10759.2|15
1652698720000|2022-05-16 10:58:40|10763|10760.2|10765|10762.2|10766|10763.2|10762|10758.2|27
1652698730000|2022-05-16 10:58:50|10764.5|10761.7|10765.5|10762.7|10766.5|10763.7|10764.5|10761.2|25
1652698740000|2022-05-16 10:59:00|10764.1|10761.3|10764|10761.2|10764.5|10761.7|10761.1|10758.3|10
1652698750000|2022-05-16 10:59:10|10764.1|10761.3|10763|10760.2|10765|10762.2|10762.5|10759.7|5
1652698760000|2022-05-16 10:59:20|10763.6|10759.6|10764.5|10761.7|10765.6|10762.3|10763|10759.6|9
1652698770000|2022-05-16 10:59:30|10763.5|10760.7|10766.6|10762.6|10766.6|10763.2|10763|10760.2|2
1652698780000|2022-05-16 10:59:40|10766.1|10763.3|10764.5|10761.7|10768|10765.2|10764.5|10761.6|14
1652698790000|2022-05-16 10:59:50|10764|10761.2|10755.5|10752.7|10764|10761.2|10754.4|10751.6|119
1652698800000|2022-05-16 11:00:00|10756.1|10752.1|10756.5|10753.7|10758.1|10755.2|10755|10751.6|36
1652698810000|2022-05-16 11:00:10|10757.1|10754.3|10756|10753.2|10757.1|10754.3|10753|10750.1|32
1652698820000|2022-05-16 11:00:20|10755.9|10753.1|10760|10757.2|10761|10758.2|10755.9|10753.1|18
1652698830000|2022-05-16 11:00:30|10760.1|10757.3|10758.1|10755.3|10761.6|10758.8|10758.1|10755.3|38
1652698840000|2022-05-16 11:00:40|10757.6|10754.8|10764.5|10761.7|10767.1|10764.3|10757.6|10754.8|27
1652698850000|2022-05-16 11:00:50|10765|10762.2|10762|10759.2|10765|10762.2|10762|10759.2|9
1652698860000|2022-05-16 11:01:00|10762.1|10759.3|10760|10757.2|10763|10760.2|10759.5|10756.7|10
1652698870000|2022-05-16 11:01:10|10760.1|10757.3|10759.1|10756.3|10762.1|10759.2|10759|10756.2|8
1652698880000|2022-05-16 11:01:20|10760.1|10757.3|10759.5|10756.7|10761.1|10758.2|10759.5|10755.9|16
1652698890000|2022-05-16 11:01:30|10759|10756.2|10758|10755.2|10759|10756.2|10757.5|10754.7|3
1652698900000|2022-05-16 11:01:40|10759|10756.2|10749.4|10746.6|10759|10756.2|10749.4|10746.6|34
1652698910000|2022-05-16 11:01:50|10748.9|10746.1|10750.9|10748.1|10751|10748.2|10748.4|10745|27
1652698920000|2022-05-16 11:02:00|10750.4|10747.6|10752.9|10750.1|10754|10751.2|10749.9|10747.1|24
1652698930000|2022-05-16 11:02:10|10753|10750.2|10752.9|10750.1|10753|10750.2|10752.4|10749.6|1
1652698940000|2022-05-16 11:02:20|10751.6|10748.8|10750.9|10748.1|10751.9|10749.1|10750.9|10748.1|6
1652698950000|2022-05-16 11:02:30|10751|10748.2|10751.9|10749.1|10753.4|10750.6|10751|10748.2|8
1652698960000|2022-05-16 11:02:40|10751|10748.2|10750|10747.2|10751|10748.2|10750|10747.2|7
1652698970000|2022-05-16 11:02:50|10749.4|10746.6|10752.5|10748.5|10752.5|10749.2|10749.4|10746.6|12
1652698980000|2022-05-16 11:03:00|10752|10749.2|10752.9|10750.1|10753.5|10750.2|10751.9|10748.5|10
1652698990000|2022-05-16 11:03:10|10754.4|10751.6|10754.1|10750.1|10754.4|10751.6|10753|10749.6|5
1652699000000|2022-05-16 11:03:20|10753.5|10750.7|10754|10751.2|10754.1|10751.2|10751.5|10748.7|7
1652699010000|2022-05-16 11:03:30|10753.5|10750.7|10753|10750.2|10753.5|10750.7|10751.5|10748.7|5
1652699020000|2022-05-16 11:03:40|10753.2|10750.4|10757.9|10755.1|10757.9|10755.1|10753.2|10750.4|18
1652699030000|2022-05-16 11:03:50|10758|10755.2|10760.4|10757.6|10761|10758.2|10756.9|10754.1|13
1652699040000|2022-05-16 11:04:00|10759.9|10757.1|10760.4|10757.6|10761.3|10758.5|10759.9|10757.1|6
1652699050000|2022-05-16 11:04:10|10759.9|10757.1|10763.4|10760.6|10763.9|10761.1|10759.9|10757.1|15
1652699060000|2022-05-16 11:04:20|10764.4|10761.6|10765.9|10763.1|10769.9|10767.1|10763.9|10761.1|37
1652699070000|2022-05-16 11:04:30|10765.4|10762.6|10766|10763.2|10766|10763.2|10764|10761.2|13
1652699080000|2022-05-16 11:04:40|10766.5|10763.7|10768.9|10766.1|10769.4|10766.6|10766|10763.2|15
1652699090000|2022-05-16 11:04:50|10769.4|10766.6|10767.9|10765.1|10769.4|10766.6|10766.9|10764.1|4
1652699100000|2022-05-16 11:05:00|10767.4|10764.6|10768.4|10765.6|10769.9|10767.1|10766.9|10763.5|22
1652699110000|2022-05-16 11:05:10|10768.5|10765.7|10768.4|10765.6|10769|10766.2|10768.4|10765.6|4
1652699120000|2022-05-16 11:05:20|10767.9|10765.1|10767.4|10764.6|10768.4|10765.6|10767.4|10764.6|6
1652699130000|2022-05-16 11:05:30|10767.9|10765.1|10769.4|10766.6|10770|10766.6|10767.4|10764.6|8
1652699140000|2022-05-16 11:05:40|10768.9|10766.1|10771|10768.2|10771|10768.2|10768.9|10766.1|14
1652699150000|2022-05-16 11:05:50|10771.4|10768.6|10769.4|10766.6|10771.4|10768.6|10768.4|10765.6|19
1652699160000|2022-05-16 11:06:00|10769.3|10766.5|10763.9|10761.1|10769.3|10766.5|10763.9|10761.1|11
1652699170000|2022-05-16 11:06:10|10762.9|10760.1|10765.4|10762.6|10765.9|10763.1|10762.5|10759.7|3
1652699180000|2022-05-16 11:06:20|10765.5|10762.7|10768|10765.2|10769.9|10767.1|10765.5|10762.7|22
1652699190000|2022-05-16 11:06:30|10766|10763.2|10767|10764.2|10767|10764.2|10766|10763.2|14
1652699200000|2022-05-16 11:06:40|10766.9|10764.1|10767|10764.2|10767|10764.2|10766.4|10763.6|3
1652699210000|2022-05-16 11:06:50|10765.9|10763.1|10765|10762.2|10765.9|10763.1|10762.9|10760.1|12
1652699220000|2022-05-16 11:07:00|10765.9|10763.1|10765.5|10762.7|10766|10763.2|10763.5|10760.7|5
1652699230000|2022-05-16 11:07:10|10765|10762.2|10768|10765.2|10770.1|10766.7|10764.5|10761.6|14
1652699240000|2022-05-16 11:07:20|10767.5|10764.7|10766.5|10763.7|10767.5|10764.7|10766|10762.6|1
1652699250000|2022-05-16 11:07:30|10767|10764.2|10769.5|10766.7|10770|10767.2|10767|10764.2|8
1652699260000|2022-05-16 11:07:40|10769.4|10766.6|10770.4|10767.6|10771|10768.2|10767.5|10764.7|15
1652699270000|2022-05-16 11:07:50|10770.9|10768.1|10773|10770.2|10773|10770.2|10770.9|10768.1|44
1652699280000|2022-05-16 11:08:00|10772.9|10770.1|10771|10768.2|10775.1|10771.7|10771|10768.2|22
1652699290000|2022-05-16 11:08:10|10770.9|10768.1|10770|10767.2|10770.9|10768.1|10770|10767.2|5
1652699300000|2022-05-16 11:08:20|10769.5|10766.7|10770|10767.2|10770|10767.2|10769|10766.2|11
1652699310000|2022-05-16 11:08:30|10769.9|10767.1|10769|10766.2|10769.9|10767.1|10766|10763.2|12
1652699320000|2022-05-16 11:08:40|10770|10767.2|10769|10766.2|10770|10767.2|10769|10766.2|2
1652699330000|2022-05-16 11:08:50|10769.4|10766.6|10769.5|10766.7|10770|10767.2|10769.4|10766.6|3
1652699340000|2022-05-16 11:09:00|10770|10767.2|10775|10772.2|10777.4|10774.6|10769.5|10766.7|39
1652699350000|2022-05-16 11:09:10|10775.1|10772.3|10773.9|10771.1|10776.9|10774.1|10773.9|10771|11
1652699360000|2022-05-16 11:09:20|10773.5|10770.7|10774|10771.2|10777.5|10773.2|10772.5|10769.5|23
1652699370000|2022-05-16 11:09:30|10774.5|10771.7|10772.9|10770.1|10774.5|10771.7|10772.9|10770.1|1
1652699380000|2022-05-16 11:09:40|10772.5|10769.7|10771.9|10769.1|10772.9|10770.1|10770.9|10768.1|4
1652699390000|2022-05-16 11:09:50|10771.5|10768.7|10771.9|10769.1|10772|10769.2|10770.9|10768.1|9
1652699400000|2022-05-16 11:10:00|10770.9|10768.1|10765.5|10762.7|10770.9|10768.1|10763.9|10761.1|33
1652699410000|2022-05-16 11:10:10|10765|10762.2|10766.6|10762.6|10766.6|10763.2|10763|10760.2|15
1652699420000|2022-05-16 11:10:20|10765.6|10762.8|10763.5|10760.7|10766.6|10763.7|10763.5|10760.7|24
1652699430000|2022-05-16 11:10:30|10764|10761.2|10768.5|10765.7|10768.5|10765.7|10761.5|10758.7|33
1652699440000|2022-05-16 11:10:40|10769|10766.2|10769.5|10766.7|10769.5|10766.7|10767.9|10765.1|14
1652699450000|2022-05-16 11:10:50|10769|10766.2|10770.5|10767.7|10772|10769.2|10768.5|10765.1|7
1652699460000|2022-05-16 11:11:00|10770.4|10767.6|10770|10767.2|10770.5|10767.7|10769.5|10766.7|2
1652699470000|2022-05-16 11:11:10|10771.5|10768.7|10771.5|10768.7|10776.5|10773.7|10770.9|10767.6|29
1652699480000|2022-05-16 11:11:20|10771|10768.2|10769.9|10767.1|10771|10768.2|10769.9|10767|7
1652699490000|2022-05-16 11:11:30|10770.9|10768.1|10772.9|10770.1|10773.5|10770.7|10769.9|10767.1|12
1652699500000|2022-05-16 11:11:40|10770.9|10768.1|10770.9|10768.1|10772.5|10769.7|10770.4|10767.6|46
1652699510000|2022-05-16 11:11:50|10770.5|10767.7|10768.9|10766.1|10771|10767.7|10768.9|10766.1|0
1652699520000|2022-05-16 11:12:00|10769.1|10766.3|10769.5|10766.7|10770|10766.7|10767.5|10764.7|5
1652699530000|2022-05-16 11:12:10|10770|10767.2|10770|10767.2|10770|10767.2|10770|10767.2|2
1652699540000|2022-05-16 11:12:20|10769.9|10767.1|10769.9|10767.1|10769.9|10767.1|10767.9|10765.1|5
1652699550000|2022-05-16 11:12:30|10769.5|10766.7|10768.9|10766.1|10769.9|10767.1|10768.9|10766.1|0
1652699560000|2022-05-16 11:12:40|10768.5|10765.7|10774|10771.2|10774.9|10772.1|10768.5|10765.7|14
1652699570000|2022-05-16 11:12:50|10773.9|10771.1|10775.1|10772.3|10777.1|10774.3|10772.9|10770.1|34
1652699580000|2022-05-16 11:13:00|10775|10772.2|10775.5|10772.7|10775.5|10772.7|10773|10770.2|60
1652699590000|2022-05-16 11:13:10|10775.6|10772.8|10777.1|10774.3|10777.5|10774.7|10775|10772.2|48
1652699600000|2022-05-16 11:13:20|10776|10773.2|10774.1|10771.3|10776.1|10773.3|10774.1|10771.3|14
1652699610000|2022-05-16 11:13:30|10773.5|10770.7|10775|10772.2|10776.7|10773.3|10773.5|10770.7|15
1652699620000|2022-05-16 11:13:40|10774.5|10771.7|10775|10772.2|10777|10774.2|10773.5|10770.7|12
1652699630000|2022-05-16 11:13:50|10775.1|10772.3|10775|10772.2|10775.1|10772.3|10774|10771.2|1
1652699640000|2022-05-16 11:14:00|10775.1|10772.3|10782.1|10779.3|10783.1|10780.3|10775.1|10772.3|45
1652699650000|2022-05-16 11:14:10|10781.6|10778.8|10781.6|10778.8|10783.6|10780.8|10779.6|10776.8|9
1652699660000|2022-05-16 11:14:20|10782|10779.2|10778.5|10775.7|10782.6|10779.8|10778.5|10775.7|13
1652699670000|2022-05-16 11:14:30|10779|10776.2|10780.1|10777.3|10780.2|10777.3|10778|10775.2|6
1652699680000|2022-05-16 11:14:40|10781|10778.2|10779.5|10776.7|10781|10778.2|10778.6|10775.8|8
1652699690000|2022-05-16 11:14:50|10779.1|10776.3|10776|10773.2|10780|10777.2|10775.5|10772.7|12
1652699700000|2022-05-16 11:15:00|10776.5|10773.7|10777|10774.2|10779.6|10776.7|10776.1|10773.3|4
1652699710000|2022-05-16 11:15:10|10779|10776.2|10778|10775.2|10781|10778.2|10778|10775.2|24
1652699720000|2022-05-16 11:15:20|10778.1|10775.3|10782.5|10779.7|10782.5|10779.7|10777.5|10774.2|16
1652699730000|2022-05-16 11:15:30|10782|10779.2|10781|10778.2|10782|10779.2|10779|10776.1|20
1652699740000|2022-05-16 11:15:40|10782|10779.2|10781|10778.2|10784|10781.2|10781|10778.2|10
1652699750000|2022-05-16 11:15:50|10780.5|10777.7|10782.1|10779.3|10783|10780.2|10780.5|10777.7|3
1652699760000|2022-05-16 11:16:00|10782.5|10779.7|10779.5|10776.7|10784|10781.2|10779|10776.2|53
1652699770000|2022-05-16 11:16:10|10780|10777.2|10782|10779.2|10782|10779.2|10778.5|10775.7|10
1652699780000|2022-05-16 11:16:20|10783|10780.2|10784|10781.2|10784|10781.2|10782|10779.1|9
1652699790000|2022-05-16 11:16:30|10783.5|10780.7|10783|10780.2|10784|10781.2|10782.5|10779.7|6
1652699800000|2022-05-16 11:16:40|10784|10781.2|10784|10781.2|10784|10781.2|10784|10781.2|1
1652699810000|2022-05-16 11:16:50|10783.5|10780.7|10778.1|10775.3|10785.5|10782.7|10778|10775.2|21
1652699820000|2022-05-16 11:17:00|10779|10776.2|10771|10768.2|10779|10776.2|10771|10768.2|27
1652699830000|2022-05-16 11:17:10|10769.4|10766.6|10770|10767.2|10772.5|10769.7|10769.4|10766.6|37
1652699840000|2022-05-16 11:17:20|10771|10768.2|10776|10773.2|10776|10773.2|10771|10768.2|14
1652699850000|2022-05-16 11:17:30|10775|10772.2|10773|10770.2|10775|10772.2|10773|10770.2|5
1652699860000|2022-05-16 11:17:40|10773.8|10771|10774|10771.2|10776|10773.2|10772.9|10770.1|6
1652699870000|2022-05-16 11:17:50|10774.5|10771.7|10774|10771.2|10775|10772.2|10774|10771.2|1
1652699880000|2022-05-16 11:18:00|10774.5|10771.7|10774|10771.2|10775|10772.2|10774|10771.2|3
1652699890000|2022-05-16 11:18:10|10773.9|10771.1|10776|10773.2|10776|10773.2|10773|10770.2|16
1652699900000|2022-05-16 11:18:20|10776.5|10773.7|10776.4|10773.6|10777.1|10773.7|10774.5|10771.7|5
1652699910000|2022-05-16 11:18:30|10778|10775.2|10777|10774.2|10778|10775.2|10776.5|10773.7|15
1652699920000|2022-05-16 11:18:40|10775|10772.2|10769.4|10766.6|10775|10772.2|10769.4|10766.6|18
1652699930000|2022-05-16 11:18:50|10769.5|10766.7|10771|10768.2|10771|10768.2|10768.4|10765.6|8
1652699940000|2022-05-16 11:19:00|10770.4|10767.6|10769|10766.2|10770.4|10767.6|10768.4|10765.1|3
1652699950000|2022-05-16 11:19:10|10769.5|10766.7|10765|10762.2|10770|10767.2|10764|10761.2|11
1652699960000|2022-05-16 11:19:20|10764.9|10762.1|10767|10764.2|10767.4|10764.6|10764.9|10762.1|9
1652699970000|2022-05-16 11:19:30|10768|10765.2|10761.4|10758.6|10768|10765.2|10760.4|10757.1|21
1652699980000|2022-05-16 11:19:40|10760.4|10757.6|10760|10757.2|10760.9|10758.1|10758.6|10755.8|18
1652699990000|2022-05-16 11:19:50|10760.4|10757.6|10759.9|10757.1|10761.5|10758.2|10759.9|10757.1|11
1652700000000|2022-05-16 11:20:00|10759.4|10756.6|10754.4|10751.6|10759.9|10757.1|10753.9|10751|29
1652700010000|2022-05-16 11:20:10|10754.9|10752.1|10754.8|10752|10754.9|10752.1|10752.8|10750|15
1652700020000|2022-05-16 11:20:20|10754.7|10751.9|10748.9|10746.1|10754.7|10751.9|10748.9|10746.1|14
1652700030000|2022-05-16 11:20:30|10749|10746.2|10748.9|10746.1|10750.4|10747.6|10747.9|10745.1|31
1652700040000|2022-05-16 11:20:40|10747.9|10745.1|10747.8|10745|10749.4|10746.6|10746.3|10743.5|26
1652700050000|2022-05-16 11:20:50|10747.9|10745.1|10749.9|10747.1|10749.9|10747.1|10747.8|10745|33
1652700060000|2022-05-16 11:21:00|10749.8|10747|10747.9|10745.1|10749.9|10747.1|10747.8|10745|24
1652700070000|2022-05-16 11:21:10|10746.3|10743.5|10748.9|10746.1|10749.4|10746.6|10746.3|10743.5|24
1652700080000|2022-05-16 11:21:20|10748.4|10745.6|10746.9|10744.1|10749.9|10747.1|10746.9|10744.1|12
1652700090000|2022-05-16 11:21:30|10746.4|10743.6|10747.9|10745.1|10747.9|10745.1|10746.4|10743.6|5
1652700100000|2022-05-16 11:21:40|10748|10745.2|10749.4|10746.6|10749.4|10746.6|10748|10745.2|6
1652700110000|2022-05-16 11:21:50|10750.4|10747.6|10751.9|10749.1|10754.4|10751.6|10748.9|10746.1|27
1652700120000|2022-05-16 11:22:00|10752|10749.2|10756.4|10753.6|10756.9|10754.1|10752|10749.2|36
1652700130000|2022-05-16 11:22:10|10755.9|10753.1|10757.9|10755.1|10757.9|10755.1|10755.9|10753.1|6
1652700140000|2022-05-16 11:22:20|10758|10755.2|10761.9|10759.1|10762.8|10760|10758|10755.2|28
1652700150000|2022-05-16 11:22:30|10761.7|10758.9|10761.3|10758.5|10761.9|10759.1|10760.3|10757.5|10
1652700160000|2022-05-16 11:22:40|10761.4|10758.6|10762.9|10760.1|10763.4|10760.6|10761.4|10758.6|14
1652700170000|2022-05-16 11:22:50|10764.3|10761.5|10764.8|10762|10766.3|10763.5|10763.3|10760.5|19
1652700180000|2022-05-16 11:23:00|10764.9|10762.1|10767.9|10765.1|10767.9|10765.1|10764.8|10762|21
1652700190000|2022-05-16 11:23:10|10765.9|10763.1|10762.8|10760|10766|10763.1|10761.9|10759.1|18
1652700200000|2022-05-16 11:23:20|10762.9|10760.1|10763.9|10761.1|10764.3|10761.5|10761.8|10759|15
1652700210000|2022-05-16 11:23:30|10764.8|10762|10762.3|10759.5|10764.8|10762|10761.8|10759|10
1652700220000|2022-05-16 11:23:40|10761.3|10758.5|10764|10761.2|10766.8|10764|10760.8|10758|15
1652700230000|2022-05-16 11:23:50|10763.9|10761.1|10760.4|10757.6|10763.9|10761.1|10759.9|10757.1|10
1652700240000|2022-05-16 11:24:00|10759.9|10757.1|10760.1|10756.1|10761|10758.2|10758.9|10756.1|9
1652700250000|2022-05-16 11:24:10|10759.5|10756.7|10760.3|10757.5|10765.2|10762.1|10758.9|10756.1|22
1652700260000|2022-05-16 11:24:20|10759.8|10757|10762.3|10759.5|10763.4|10760.5|10758.8|10756|19
1652700270000|2022-05-16 11:24:30|10762.4|10759.6|10761.3|10758.5|10762.9|10760.1|10761.3|10758|1
1652700280000|2022-05-16 11:24:40|10760.3|10757.5|10762.3|10759.5|10764.3|10761.5|10760.3|10757.5|5
1652700290000|2022-05-16 11:24:50|10762.4|10759.6|10761.3|10758.5|10762.8|10760|10758|10755.2|10
1652700300000|2022-05-16 11:25:00|10762.3|10759.5|10762.3|10759.5|10762.3|10759.5|10759.3|10756.5|14
1652700310000|2022-05-16 11:25:10|10762|10758|10759.8|10757|10762.9|10759.5|10759.3|10756.5|9
1652700320000|2022-05-16 11:25:20|10759.3|10756.5|10763.3|10760.5|10763.8|10761|10759.3|10756|9
1652700330000|2022-05-16 11:25:30|10762.9|10760.1|10762.3|10759.5|10764.5|10761.7|10762.3|10759.4|14
1652700340000|2022-05-16 11:25:40|10761.3|10758.5|10765.4|10762.6|10766.5|10763.7|10761.3|10758.5|26
1652700350000|2022-05-16 11:25:50|10765.5|10762.7|10766|10763.2|10767.4|10764.6|10763.9|10761.1|18
1652700360000|2022-05-16 11:26:00|10766.4|10763.6|10766.4|10763.6|10766.9|10764.1|10764.4|10761.1|6
1652700370000|2022-05-16 11:26:10|10766.5|10763.7|10770.9|10768.1|10770.9|10768.1|10766.4|10763.6|12
1652700380000|2022-05-16 11:26:20|10770.4|10767.6|10769.9|10767.1|10771.9|10769.1|10769.4|10766.6|32
1652700390000|2022-05-16 11:26:30|10770|10767.2|10773.4|10770.6|10773.4|10770.6|10769.4|10766.6|17
1652700400000|2022-05-16 11:26:40|10773.3|10770.5|10773|10770.2|10774.4|10771.6|10772.4|10769.1|11
1652700410000|2022-05-16 11:26:50|10772.9|10770.1|10770.9|10768.1|10773.5|10770.1|10769.9|10767.1|6
1652700420000|2022-05-16 11:27:00|10771.4|10768.6|10771.4|10768.6|10771.4|10768.6|10771.4|10768.6|4
1652700430000|2022-05-16 11:27:10|10772.9|10770.1|10778.9|10776.1|10778.9|10776.1|10772.5|10769.7|19
1652700440000|2022-05-16 11:27:20|10779.5|10775.5|10777.4|10774.6|10779.5|10776.6|10774.5|10771.6|50
1652700450000|2022-05-16 11:27:30|10776.9|10774.1|10777.5|10774.7|10779.9|10777.1|10776|10773.2|17
1652700460000|2022-05-16 11:27:40|10778.4|10775.6|10776.4|10773.6|10778.5|10775.6|10776.4|10773.6|5
1652700470000|2022-05-16 11:27:50|10774.9|10772.1|10773.9|10771.1|10776.4|10773.6|10773.4|10770.6|14
1652700480000|2022-05-16 11:28:00|10773.3|10770.5|10771.9|10769.1|10773.9|10771.1|10771.9|10769.1|12
1652700490000|2022-05-16 11:28:10|10771.4|10768.6|10772.9|10770.1|10772.9|10770.1|10767.4|10764.5|24
1652700500000|2022-05-16 11:28:20|10773|10770.2|10775.9|10773.1|10775.9|10773.1|10770.9|10768.1|12
1652700510000|2022-05-16 11:28:30|10774.9|10772.1|10774.5|10770.5|10775.9|10773.1|10773.4|10770|5
1652700520000|2022-05-16 11:28:40|10773.9|10771.1|10773.9|10771.1|10774.4|10771.6|10773.9|10771.1|1
1652700530000|2022-05-16 11:28:50|10774.1|10771.3|10781|10778.2|10782|10779.2|10774.1|10771.3|47
1652700540000|2022-05-16 11:29:00|10780.5|10777.7|10776.9|10774.1|10780.5|10777.7|10775.9|10773.1|6
1652700550000|2022-05-16 11:29:10|10776.4|10773.6|10780.9|10778.1|10780.9|10778.1|10776|10773.2|15
1652700560000|2022-05-16 11:29:20|10780.5|10777.7|10779.9|10777.1|10781|10778.2|10779.5|10776.7|8
1652700570000|2022-05-16 11:29:30|10779.4|10776.6|10782|10779.2|10782.1|10779.3|10778.9|10776.1|11
1652700580000|2022-05-16 11:29:40|10782.1|10779.3|10781|10778.2|10782.6|10779.7|10779.9|10777.1|33
1652700590000|2022-05-16 11:29:50|10782|10779.2|10779.5|10776.7|10782.5|10779.7|10779.5|10776.6|6
1652700600000|2022-05-16 11:30:00|10779.6|10776.8|10778|10775.2|10780|10777.2|10777.5|10774.6|0
1652700610000|2022-05-16 11:30:10|10777.9|10775.1|10779|10776.2|10779.5|10776.7|10776.5|10773.7|5
1652700620000|2022-05-16 11:30:20|10779.5|10776.7|10778.5|10775.7|10779.5|10776.7|10777.5|10774.7|5
1652700630000|2022-05-16 11:30:30|10778.3|10775.5|10773.5|10770.7|10778.3|10775.5|10773|10770.2|22
1652700640000|2022-05-16 11:30:40|10773.9|10771.1|10767|10764.2|10773.9|10771.1|10767|10764.1|73
1652700650000|2022-05-16 11:30:50|10768|10765.2|10765.5|10762.7|10768.1|10765.3|10764|10761.2|42
1652700660000|2022-05-16 11:31:00|10764.5|10761.7|10755.9|10753.1|10765.5|10762.7|10754.9|10752.1|51
1652700670000|2022-05-16 11:31:10|10756.4|10753.6|10757.9|10755.1|10759|10756.1|10755.9|10753.1|16
1652700680000|2022-05-16 11:31:20|10758.4|10755.6|10757.4|10754.6|10758.9|10756.1|10756.4|10753.6|13
1652700690000|2022-05-16 11:31:30|10756.9|10754.1|10749.4|10746.6|10756.9|10754.1|10748.9|10746.1|30
1652700700000|2022-05-16 11:31:40|10749.9|10747.1|10749.9|10747.1|10752|10748.6|10747.4|10744.6|40
1652700710000|2022-05-16 11:31:50|10747.9|10745.1|10743.3|10740.5|10747.9|10745.1|10743.3|10740.5|23
1652700720000|2022-05-16 11:32:00|10742.9|10740.1|10742.8|10740|10745.5|10742.6|10739.4|10736.6|134
1652700730000|2022-05-16 11:32:10|10742.3|10739.5|10739.8|10737|10743.9|10741|10738.8|10736|45
1652700740000|2022-05-16 11:32:20|10740.3|10737.5|10740.8|10738|10742.8|10740|10738.8|10736|28
1652700750000|2022-05-16 11:32:30|10740.7|10737.9|10741.8|10739|10743.3|10740.5|10740.3|10737.5|23
1652700760000|2022-05-16 11:32:40|10742.8|10740|10743.8|10741|10744.8|10742|10741.8|10739|9
1652700770000|2022-05-16 11:32:50|10742.8|10740|10744.8|10742|10744.8|10742|10742.8|10740|13
1652700780000|2022-05-16 11:33:00|10743.8|10741|10739.8|10737|10743.8|10741|10737.8|10735|49
1652700790000|2022-05-16 11:33:10|10741.3|10738.5|10737.8|10735|10741.3|10738.5|10737.8|10735|21
1652700800000|2022-05-16 11:33:20|10736.3|10733.5|10732.8|10730|10736.3|10733.5|10726.8|10724|262
1652700810000|2022-05-16 11:33:30|10730.8|10728|10727.8|10725|10731.8|10729|10727.8|10725|21
1652700820000|2022-05-16 11:33:40|10728.8|10726|10725.8|10723|10729.3|10726.5|10725.8|10723|37
1652700830000|2022-05-16 11:33:50|10725.3|10722.5|10725.3|10722.5|10728.8|10726|10723.8|10721|90
1652700840000|2022-05-16 11:34:00|10722.3|10719.5|10718.8|10716|10723.3|10720.5|10718.8|10716|99
1652700850000|2022-05-16 11:34:10|10718.3|10715.5|10720.8|10718|10720.8|10718|10718.3|10715.4|41
1652700860000|2022-05-16 11:34:20|10720.3|10717.5|10719.3|10716.5|10723.9|10721.1|10719.3|10716.4|64
1652700870000|2022-05-16 11:34:30|10718.8|10716|10724.8|10722|10724.8|10722|10718.3|10715.4|33
1652700880000|2022-05-16 11:34:40|10724.3|10721.5|10722.8|10720|10727.3|10724.5|10721.8|10719|36
1652700890000|2022-05-16 11:34:50|10721.8|10719|10720.8|10718|10724.1|10721.3|10720.8|10718|25
1652700900000|2022-05-16 11:35:00|10720.2|10717.4|10713.8|10711|10721.3|10718.5|10713.8|10711|59
1652700910000|2022-05-16 11:35:10|10712.3|10709.5|10716.3|10713.5|10718.8|10716|10710.8|10708|72
1652700920000|2022-05-16 11:35:20|10716.4|10713.6|10723.9|10721.1|10724.3|10721.5|10716.4|10713.6|57
1652700930000|2022-05-16 11:35:30|10723.8|10721|10725.9|10723.1|10725.9|10723.1|10722.8|10720|16
1652700940000|2022-05-16 11:35:40|10726.4|10723.6|10727.9|10725.1|10728.9|10726.1|10724.9|10722.1|13
1652700950000|2022-05-16 11:35:50|10728.4|10725.6|10729.9|10727.1|10730.9|10728.1|10728.4|10725.6|25
1652700960000|2022-05-16 11:36:00|10729.8|10727|10734.9|10732.1|10735.4|10732.6|10729.8|10727|19
1652700970000|2022-05-16 11:36:10|10735.9|10733.1|10733|10730.2|10736.9|10734.1|10732.9|10730.1|37
1652700980000|2022-05-16 11:36:20|10734|10731.2|10731.9|10729.1|10734|10731.2|10730.9|10728.1|6
1652700990000|2022-05-16 11:36:30|10730.9|10728.1|10729.8|10727|10731.8|10729|10729.3|10726.5|16
1652701000000|2022-05-16 11:36:40|10728.9|10726.1|10727.4|10724.6|10728.9|10726.1|10726.5|10723.7|17
1652701010000|2022-05-16 11:36:50|10727.9|10725.1|10731.8|10729|10732|10729.2|10727.9|10725.1|22
1652701020000|2022-05-16 11:37:00|10730.9|10728.1|10728.4|10725.6|10731.9|10729.1|10726.9|10724.1|71
1652701030000|2022-05-16 11:37:10|10727.9|10725.1|10727.9|10725.1|10728|10725.2|10726.8|10724|9
1652701040000|2022-05-16 11:37:20|10728.9|10726.1|10729.4|10726.6|10729.9|10727.1|10728.9|10725.9|5
1652701050000|2022-05-16 11:37:30|10728.4|10725.6|10729.9|10727.1|10729.9|10727.1|10727.8|10725|6
1652701060000|2022-05-16 11:37:40|10729.4|10726.6|10728.8|10726|10730.9|10728.1|10728.8|10725.9|2
1652701070000|2022-05-16 11:37:50|10727.8|10725|10729.9|10727.1|10729.9|10727.1|10727.8|10725|14
1652701080000|2022-05-16 11:38:00|10729.8|10727|10729.8|10727|10730.5|10727.1|10728.4|10725|1
1652701090000|2022-05-16 11:38:10|10730.5|10726.5|10729.8|10727|10730.5|10727.1|10729.3|10726.5|5
1652701100000|2022-05-16 11:38:20|10729.3|10726.5|10730.8|10728|10731.8|10729|10729.3|10726.5|18
1652701110000|2022-05-16 11:38:30|10731.7|10728.9|10737.9|10735.1|10738.9|10736.1|10731.7|10728.9|16
1652701120000|2022-05-16 11:38:40|10736.9|10734.1|10735.4|10732.6|10738.9|10736.1|10735.4|10732.6|13
1652701130000|2022-05-16 11:38:50|10735.9|10733.1|10733.9|10731.1|10735.9|10733.1|10733.8|10731|20
1652701140000|2022-05-16 11:39:00|10734.3|10731.5|10736.3|10733.5|10737.3|10734.5|10733.8|10731|10
1652701150000|2022-05-16 11:39:10|10736.4|10733.6|10738.3|10735.5|10739.7|10736.9|10736.4|10733.6|11
1652701160000|2022-05-16 11:39:20|10738.4|10735.6|10739.3|10736.5|10739.3|10736.5|10738.4|10735.6|4
1652701170000|2022-05-16 11:39:30|10738.2|10735.4|10743.9|10739.9|10743.9|10741|10738.2|10735.4|41
1652701180000|2022-05-16 11:39:40|10743.3|10740.5|10741.7|10738.9|10743.8|10741|10740.7|10737.9|18
1652701190000|2022-05-16 11:39:50|10741.8|10739|10740.7|10737.9|10741.8|10739|10738.7|10735.9|6
1652701200000|2022-05-16 11:40:00|10739.8|10737|10740.8|10738|10742.2|10739.4|10738.2|10735.4|84
1652701210000|2022-05-16 11:40:10|10741.2|10738.4|10745.7|10742.9|10747.2|10744.4|10741.2|10738.4|39
1652701220000|2022-05-16 11:40:20|10745.6|10742.8|10746.6|10743.8|10747.7|10744.9|10743.7|10740.9|32
1652701230000|2022-05-16 11:40:30|10746.2|10743.4|10746.6|10743.8|10747.7|10744.9|10746.2|10743.4|14
1652701240000|2022-05-16 11:40:40|10747.3|10743.3|10743.2|10740.4|10747.6|10744.8|10743.1|10740.3|15
1652701250000|2022-05-16 11:40:50|10743.7|10740.9|10748.2|10745.4|10748.7|10745.9|10743.6|10740.8|16
1652701260000|2022-05-16 11:41:00|10748.7|10745.9|10749.6|10746.8|10752.1|10749.3|10748.7|10745.9|69
1652701270000|2022-05-16 11:41:10|10749.1|10746.3|10750.7|10747.9|10750.7|10747.9|10748.6|10745.3|18
1652701280000|2022-05-16 11:41:20|10751.2|10748.4|10754.7|10751.9|10756.7|10753.9|10751.2|10748.4|68
1652701290000|2022-05-16 11:41:30|10754.2|10751.4|10758.7|10755.9|10759.3|10756.5|10754.2|10751.4|42
1652701300000|2022-05-16 11:41:40|10758.8|10756|10759.7|10756.9|10762.3|10759.5|10758.8|10756|26
1652701310000|2022-05-16 11:41:50|10759.3|10756.5|10758.7|10755.9|10759.3|10756.5|10757.7|10754.8|38
1652701320000|2022-05-16 11:42:00|10758.8|10756|10762.8|10760|10763.3|10760.5|10758.7|10755.9|26
1652701330000|2022-05-16 11:42:10|10762.3|10759.5|10761.8|10759|10762.8|10760|10760.7|10757.9|5
1652701340000|2022-05-16 11:42:20|10761.7|10758.9|10763.3|10760.5|10764.4|10761.5|10760.8|10758|27
1652701350000|2022-05-16 11:42:30|10761.8|10759|10759.7|10756.9|10761.8|10759|10757.8|10755|53
1652701360000|2022-05-16 11:42:40|10759.2|10756.4|10759.7|10756.9|10760.3|10757.5|10759.2|10756.4|4
1652701370000|2022-05-16 11:42:50|10759.3|10756.5|10758.3|10755.5|10759.3|10756.5|10755.3|10752.5|23
1652701380000|2022-05-16 11:43:00|10758.7|10755.9|10764.8|10762|10764.8|10762|10758.7|10755.9|28
1652701390000|2022-05-16 11:43:10|10764.3|10761.5|10764.3|10761.5|10767.7|10764.9|10763.7|10760.9|48
1652701400000|2022-05-16 11:43:20|10765.8|10763|10764.3|10761.5|10766.3|10763.5|10763.7|10760.9|11
1652701410000|2022-05-16 11:43:30|10763.8|10761|10761.8|10759|10764.4|10761.5|10761.8|10759|10
1652701420000|2022-05-16 11:43:40|10761.2|10758.4|10761.7|10758.9|10762.3|10759.5|10759.8|10757|21
1652701430000|2022-05-16 11:43:50|10761.3|10758.5|10763.8|10761|10764.4|10761|10760.7|10757.9|7
1652701440000|2022-05-16 11:44:00|10763.2|10760.4|10766.8|10764|10767.8|10765|10763.2|10760.4|18
1652701450000|2022-05-16 11:44:10|10767.7|10764.9|10767.3|10764.5|10767.8|10765|10766.7|10763.8|19
1652701460000|2022-05-16 11:44:20|10767.8|10763.8|10768.7|10765.9|10770.7|10767.9|10764.7|10761.4|29
1652701470000|2022-05-16 11:44:30|10767.8|10765|10763.7|10760.9|10767.8|10765|10763.7|10760.9|15
1652701480000|2022-05-16 11:44:40|10763.2|10760.4|10766.3|10763.5|10766.3|10763.5|10762.2|10759.4|12
1652701490000|2022-05-16 11:44:50|10766.2|10763.4|10765.7|10762.9|10766.7|10763.9|10764.8|10762|16
1652701500000|2022-05-16 11:45:00|10765.8|10763|10765.8|10763|10766.8|10764|10763.8|10761|17
1652701510000|2022-05-16 11:45:10|10766.3|10763.5|10766.8|10764|10766.8|10764|10765.3|10762.5|7
1652701520000|2022-05-16 11:45:20|10767.3|10764.5|10766.8|10764|10768.8|10766|10766.3|10762.9|12
1652701530000|2022-05-16 11:45:30|10766.7|10763.9|10761.7|10758.9|10766.8|10764|10761.7|10758.9|26
1652701540000|2022-05-16 11:45:40|10761.2|10758.4|10763.7|10760.9|10763.7|10760.9|10761.2|10758.4|4
1652701550000|2022-05-16 11:45:50|10763.2|10760.4|10765.7|10762.9|10765.7|10762.9|10761.7|10758.9|29
1652701560000|2022-05-16 11:46:00|10765.2|10762.4|10765.7|10762.9|10765.8|10762.9|10765.2|10761.8|2
1652701570000|2022-05-16 11:46:10|10765.6|10762.8|10763.3|10759.3|10765.7|10762.9|10761.7|10758.9|21
1652701580000|2022-05-16 11:46:20|10762.7|10759.9|10765.7|10762.9|10765.7|10762.9|10762.2|10759.4|23
1652701590000|2022-05-16 11:46:30|10766.2|10763.4|10768.2|10765.4|10768.2|10765.4|10766.2|10763.4|13
1652701600000|2022-05-16 11:46:40|10767.2|10764.4|10762.7|10759.9|10767.2|10764.4|10761.6|10758.8|32
1652701610000|2022-05-16 11:46:50|10763.2|10760.4|10763.7|10760.9|10764.7|10761.9|10762.7|10759.9|17
1652701620000|2022-05-16 11:47:00|10764.6|10761.8|10766.7|10763.9|10766.7|10763.9|10764.6|10761.8|2
1652701630000|2022-05-16 11:47:10|10767.6|10764.8|10767.7|10764.9|10768.6|10765.8|10767.1|10764.3|8
1652701640000|2022-05-16 11:47:20|10767.5|10764.7|10766.7|10763.9|10768.7|10765.9|10765.2|10762.4|35
1652701650000|2022-05-16 11:47:30|10767.6|10764.8|10776.2|10773.4|10778.2|10775.4|10767.6|10764.8|126
1652701660000|2022-05-16 11:47:40|10776.8|10774|10778.7|10775.9|10778.7|10775.9|10776.2|10773.4|70
1652701670000|2022-05-16 11:47:50|10778.8|10776|10778.7|10775.9|10779.8|10777|10777.7|10774.9|42
1652701680000|2022-05-16 11:48:00|10777.7|10774.9|10777.7|10774.9|10778.2|10775.4|10775.8|10773|17
1652701690000|2022-05-16 11:48:10|10777.8|10775|10777.2|10774.4|10777.8|10775|10776.3|10773.5|16
1652701700000|2022-05-16 11:48:20|10777.7|10774.9|10780.8|10778|10782.8|10780|10777.7|10774.9|87
1652701710000|2022-05-16 11:48:30|10781.3|10777.3|10779.7|10776.9|10781.3|10778|10779.2|10776.3|21
1652701720000|2022-05-16 11:48:40|10779.8|10777|10780.2|10777.4|10781.7|10778.9|10779.8|10777|15
1652701730000|2022-05-16 11:48:50|10779.8|10777|10779.2|10776.4|10781.2|10778.4|10778.2|10775.4|17
1652701740000|2022-05-16 11:49:00|10780.4|10777.4|10778.7|10775.9|10780.8|10778|10777.2|10774.4|20
1652701750000|2022-05-16 11:49:10|10778.8|10776|10778.7|10775.9|10780.2|10777.4|10778.7|10775.9|6
1652701760000|2022-05-16 11:49:20|10779.2|10776.4|10782.8|10780|10785.7|10782.9|10778.7|10775.9|42
1652701770000|2022-05-16 11:49:30|10782.7|10779.9|10782.7|10779.9|10784.7|10781.9|10782.2|10779.4|25
1652701780000|2022-05-16 11:49:40|10783.2|10780.4|10782.7|10779.9|10784.2|10781.4|10782.2|10778.9|24
1652701790000|2022-05-16 11:49:50|10783.2|10780.4|10781.7|10778.9|10783.6|10780.8|10781.7|10778.9|17
1652701800000|2022-05-16 11:50:00|10782.1|10779.3|10784.2|10781.4|10784.2|10781.4|10782.1|10779.3|43
1652701810000|2022-05-16 11:50:10|10783.2|10780.4|10789.8|10787|10792.6|10789.8|10783.2|10780.4|65
1652701820000|2022-05-16 11:50:20|10789.7|10786.9|10786.7|10783.9|10790.3|10787.4|10786.2|10783.3|38
1652701830000|2022-05-16 11:50:30|10786.8|10784|10784.7|10781.9|10786.8|10784|10784.2|10781.4|53
1652701840000|2022-05-16 11:50:40|10785.2|10782.4|10787.8|10785|10788.2|10785.4|10785.2|10782.3|14
1652701850000|2022-05-16 11:50:50|10787.7|10784.9|10786.7|10783.9|10789.7|10786.9|10786.7|10783.9|25
1652701860000|2022-05-16 11:51:00|10787.2|10784.4|10789.3|10785.3|10791.7|10788.9|10787.2|10784.4|10
1652701870000|2022-05-16 11:51:10|10788.2|10785.4|10788.2|10785.4|10790.4|10786.9|10786.7|10782.4|62
1652701880000|2022-05-16 11:51:20|10788.3|10785.5|10791.7|10788.9|10794.8|10792|10788.2|10785.4|79
1652701890000|2022-05-16 11:51:30|10790.8|10788|10789.7|10786.9|10790.8|10788|10788.8|10786|10
1652701900000|2022-05-16 11:51:40|10789.2|10786.4|10793.8|10791|10793.8|10791|10788.7|10785.9|17
1652701910000|2022-05-16 11:51:50|10793.7|10790.9|10792.7|10789.9|10793.8|10791|10791.7|10788.9|22
1652701920000|2022-05-16 11:52:00|10792.8|10790|10792.2|10789.4|10793.8|10791|10791.7|10788.9|24
1652701930000|2022-05-16 11:52:10|10791.8|10789|10791.7|10788.9|10792.2|10789.4|10790.7|10787.9|19
1652701940000|2022-05-16 11:52:20|10792.2|10789.4|10792.8|10790|10792.8|10790|10792.2|10789.4|11
1652701950000|2022-05-16 11:52:30|10793.2|10790.4|10792.7|10789.9|10793.2|10790.4|10792.7|10789.9|5
1652701960000|2022-05-16 11:52:40|10793.2|10790.4|10800.7|10797.9|10802.7|10799.9|10793.2|10790.4|95
1652701970000|2022-05-16 11:52:50|10800.2|10797.4|10802.7|10799.9|10803.2|10800.4|10798.7|10795.9|25
1652701980000|2022-05-16 11:53:00|10802.8|10800|10800.2|10797.4|10803.8|10800.4|10799.7|10796.9|31
1652701990000|2022-05-16 11:53:10|10800.3|10797.5|10800.2|10797.4|10801.3|10798|10799.2|10796.4|23
1652702000000|2022-05-16 11:53:20|10800.7|10797.9|10801.2|10798.4|10801.7|10798.9|10798.7|10795.9|33
1652702010000|2022-05-16 11:53:30|10800.7|10797.9|10799.1|10796.3|10801.7|10798.3|10799.1|10796.3|11
1652702020000|2022-05-16 11:53:40|10799.2|10796.4|10801.2|10797.2|10801.2|10797.9|10799.2|10796.4|7
1652702030000|2022-05-16 11:53:50|10800.7|10797.9|10802.8|10800|10802.8|10800|10800.6|10797.2|26
1652702040000|2022-05-16 11:54:00|10802.7|10799.9|10796.6|10793.8|10802.7|10799.9|10793.7|10790.9|38
1652702050000|2022-05-16 11:54:10|10796.7|10793.9|10798.7|10795.9|10798.7|10795.9|10795.6|10792.8|14
1652702060000|2022-05-16 11:54:20|10797.7|10794.9|10801.2|10798.4|10801.7|10798.9|10797.7|10794.9|14
1652702070000|2022-05-16 11:54:30|10800.8|10798|10792.7|10789.9|10801.6|10798|10791.2|10788.4|93
1652702080000|2022-05-16 11:54:40|10792.8|10790|10796.7|10793.9|10796.7|10793.9|10790.8|10788|35
1652702090000|2022-05-16 11:54:50|10795.2|10792.4|10794.8|10792|10795.8|10793|10793.2|10789.9|29
1652702100000|2022-05-16 11:55:00|10794.7|10791.9|10794.7|10791.9|10794.7|10791.9|10792.8|10790|8
1652702110000|2022-05-16 11:55:10|10794.2|10791.4|10797.7|10794.9|10797.7|10794.9|10794.2|10791.4|9
1652702120000|2022-05-16 11:55:20|10797.8|10795|10801.2|10798.4|10801.7|10798.9|10797.8|10795|30
1652702130000|2022-05-16 11:55:30|10800.7|10797.9|10798.2|10795.4|10801.7|10798.9|10798.2|10795.4|11
1652702140000|2022-05-16 11:55:40|10798.1|10795.3|10790.6|10787.8|10798.1|10795.3|10790.6|10787.8|43
1652702150000|2022-05-16 11:55:50|10790.7|10787.9|10788.6|10785.8|10791.7|10788.8|10788.6|10785.8|12
1652702160000|2022-05-16 11:56:00|10788.7|10785.9|10790.7|10787.9|10790.7|10787.9|10787.2|10783.2|33
1652702170000|2022-05-16 11:56:10|10790.2|10787.4|10792.2|10789.4|10792.7|10789.9|10789.2|10786.4|13
1652702180000|2022-05-16 11:56:20|10792.1|10789.3|10789.7|10786.9|10792.7|10789.9|10789.2|10786.4|11
1652702190000|2022-05-16 11:56:30|10790.7|10787.9|10792.6|10789.8|10792.8|10789.8|10790.7|10787.9|22
1652702200000|2022-05-16 11:56:40|10792.1|10789.3|10791.7|10788.9|10793.6|10790.8|10791.2|10788.4|5
1652702210000|2022-05-16 11:56:50|10791.2|10788.4|10788.1|10785.3|10791.2|10788.4|10788.1|10785.3|5
1652702220000|2022-05-16 11:57:00|10787.6|10784.8|10788.2|10785.4|10790.7|10787.9|10787.6|10784.8|8
1652702230000|2022-05-16 11:57:10|10788.3|10785.5|10788.7|10785.9|10792.1|10789.3|10787.7|10784.9|9
1652702240000|2022-05-16 11:57:20|10787.7|10784.9|10787.7|10784.9|10789.8|10786.9|10787.2|10784.4|17
1652702250000|2022-05-16 11:57:30|10788.2|10784.2|10786.7|10783.9|10788.2|10784.8|10786.2|10783.3|13
1652702260000|2022-05-16 11:57:40|10787.3|10783.3|10787.2|10784.4|10788.2|10785.4|10781.3|10778.5|72
1652702270000|2022-05-16 11:57:50|10786.2|10783.4|10787.2|10784.4|10789.2|10786.4|10786.2|10783.4|6
1652702280000|2022-05-16 11:58:00|10788.2|10785.4|10786.7|10783.9|10789.7|10786.9|10785.7|10782.9|36
1652702290000|2022-05-16 11:58:10|10786.2|10783.4|10783.7|10780.9|10786.2|10783.4|10783.7|10780.9|14
1652702300000|2022-05-16 11:58:20|10784.8|10782|10782.7|10779.9|10785.7|10782.9|10781.7|10778.3|19
1652702310000|2022-05-16 11:58:30|10781.2|10778.4|10783.2|10780.4|10783.3|10780.4|10781.2|10778.4|0
1652702320000|2022-05-16 11:58:40|10782.7|10779.9|10789.2|10786.4|10789.7|10786.9|10782.7|10779.9|20
1652702330000|2022-05-16 11:58:50|10788.7|10785.9|10785.2|10782.4|10789.2|10786.4|10785.2|10782.3|7
1652702340000|2022-05-16 11:59:00|10785.7|10782.9|10785.7|10782.9|10787.7|10784.9|10784.7|10781.9|9
1652702350000|2022-05-16 11:59:10|10785.2|10782.4|10788.2|10785.4|10788.6|10785.8|10785.2|10782.4|5
1652702360000|2022-05-16 11:59:20|10787.2|10784.4|10790.7|10787.9|10791.6|10788.8|10787.2|10784.4|18
1652702370000|2022-05-16 11:59:30|10790.2|10787.4|10787.7|10784.9|10790.7|10787.9|10787.6|10784.3|5
1652702380000|2022-05-16 11:59:40|10788.2|10785.4|10790.6|10787.8|10791.3|10788.4|10787.2|10784.4|4
1652702390000|2022-05-16 11:59:50|10789.6|10786.8|10790.7|10787.9|10796.2|10793.4|10789.6|10786.8|72
1652702400000|2022-05-16 12:00:00|10790.8|10788|10783.6|10780.8|10791.7|10788.4|10783.6|10780.8|50
1652702410000|2022-05-16 12:00:10|10783.8|10781|10787.6|10784.8|10787.7|10784.9|10783.8|10781|11
1652702420000|2022-05-16 12:00:20|10786.6|10783.8|10789.7|10786.9|10789.7|10786.9|10785.6|10782.8|7
1652702430000|2022-05-16 12:00:30|10788.7|10785.9|10784.6|10781.8|10788.7|10785.9|10784.6|10781.8|14
1652702440000|2022-05-16 12:00:40|10784.2|10781.4|10790.8|10788|10790.8|10788|10783.7|10780.4|29
1652702450000|2022-05-16 12:00:50|10791.7|10788.9|10790.2|10787.4|10794.8|10792|10788.7|10785.4|63
1652702460000|2022-05-16 12:01:00|10789.3|10786.5|10784.6|10781.8|10789.7|10786.9|10783.6|10780.8|26
1652702470000|2022-05-16 12:01:10|10784.5|10781.7|10789.6|10786.8|10789.6|10786.8|10783.1|10780.3|21
1652702480000|2022-05-16 12:01:20|10790.6|10787.8|10797.7|10794.9|10797.7|10794.9|10789.7|10786.9|31
1652702490000|2022-05-16 12:01:30|10797.8|10795|10798.7|10795.9|10799.2|10796.4|10793.7|10790.9|33
1652702500000|2022-05-16 12:01:40|10798.6|10795.8|10796.6|10793.8|10798.6|10795.8|10794.7|10791.3|24
1652702510000|2022-05-16 12:01:50|10795.6|10792.8|10794.8|10792|10796.6|10793.8|10793.2|10790.3|4
1652702520000|2022-05-16 12:02:00|10796.6|10793.8|10794.7|10791.9|10796.6|10793.8|10794.7|10791.9|0
1652702530000|2022-05-16 12:02:10|10794.6|10791.8|10789.2|10786.4|10794.7|10791.9|10788.2|10785.4|25
1652702540000|2022-05-16 12:02:20|10788.6|10785.8|10791.7|10788.9|10792.7|10789.9|10787.6|10784.8|19
1652702550000|2022-05-16 12:02:30|10792.2|10789.4|10796.7|10793.9|10796.7|10793.9|10790.6|10787.8|11
1652702560000|2022-05-16 12:02:40|10798.2|10795.4|10795.2|10792.4|10799.6|10796.8|10794.2|10791.4|27
1652702570000|2022-05-16 12:02:50|10795.6|10792.8|10792.6|10789.8|10795.6|10792.8|10792.6|10789.8|3
1652702580000|2022-05-16 12:03:00|10792.1|10789.3|10787.6|10784.8|10792.6|10789.8|10787.6|10784.8|26
1652702590000|2022-05-16 12:03:10|10787.7|10784.9|10790.7|10787.9|10792.7|10789.9|10787.7|10784.9|8
1652702600000|2022-05-16 12:03:20|10789.7|10786.9|10788.7|10785.9|10789.8|10787|10788.7|10785.9|3
1652702610000|2022-05-16 12:03:30|10789.6|10786.8|10787.7|10784.9|10790.2|10787.4|10787.2|10784.4|33
1652702620000|2022-05-16 12:03:40|10787.1|10784.3|10788.7|10785.9|10789.6|10786.8|10786.7|10783.9|14
1652702630000|2022-05-16 12:03:50|10789.2|10786.4|10793.7|10790.9|10793.7|10790.9|10788.6|10785.8|34
1652702640000|2022-05-16 12:04:00|10794.3|10791.5|10795.2|10792.4|10799.8|10797|10794.3|10791.5|91
1652702650000|2022-05-16 12:04:10|10794.2|10791.4|10793.2|10790.4|10794.3|10791.5|10792.7|10789.9|16
1652702660000|2022-05-16 12:04:20|10792.7|10789.9|10793.2|10790.4|10795.7|10792.9|10792.2|10789.4|16
1652702670000|2022-05-16 12:04:30|10793.7|10790.9|10793.7|10790.9|10794.3|10791.5|10790.4|10787.6|42
1652702680000|2022-05-16 12:04:40|10793.8|10791|10794.7|10791.9|10794.7|10791.9|10793.8|10791|1
1652702690000|2022-05-16 12:04:50|10794.2|10791.4|10795.2|10792.4|10797.2|10793.8|10794.2|10791.4|21
1652702700000|2022-05-16 12:05:00|10794.7|10791.9|10791.7|10788.9|10795.2|10792.4|10791.2|10788.4|13
1652702710000|2022-05-16 12:05:10|10791.2|10788.4|10793.2|10790.4|10793.7|10790.9|10791.2|10788.4|3
1652702720000|2022-05-16 12:05:20|10793.7|10790.9|10793.7|10790.9|10794.2|10791.4|10792.7|10789.9|12
1652702730000|2022-05-16 12:05:30|10793.2|10790.4|10791.7|10788.9|10793.2|10790.4|10791.7|10788.9|2
1652702740000|2022-05-16 12:05:40|10791.2|10788.4|10790.7|10787.9|10791.2|10788.4|10789.7|10786.9|37
1652702750000|2022-05-16 12:05:50|10789.2|10786.4|10787.7|10784.9|10791.8|10789|10787.7|10784.9|36
1652702760000|2022-05-16 12:06:00|10787.2|10784.4|10792.7|10789.9|10793.7|10790.9|10787.2|10784.4|68
1652702770000|2022-05-16 12:06:10|10792.6|10789.8|10796.2|10793.4|10796.2|10793.4|10789.8|10787|22
1652702780000|2022-05-16 12:06:20|10796.7|10793.9|10796.2|10793.4|10796.7|10793.9|10794.2|10791.4|32
1652702790000|2022-05-16 12:06:30|10795.7|10792.9|10795.7|10792.9|10799.8|10797|10794.7|10791.9|27
1652702800000|2022-05-16 12:06:40|10795.2|10792.4|10793.7|10790.9|10795.2|10792.4|10793.7|10790.9|6
1652702810000|2022-05-16 12:06:50|10793.8|10791|10793.2|10790.4|10795.7|10792.9|10793.2|10790.4|27
1652702820000|2022-05-16 12:07:00|10791.3|10788.5|10789.7|10786.9|10793.2|10790.4|10788.7|10785.9|30
1652702830000|2022-05-16 12:07:10|10790.2|10787.4|10787.7|10784.9|10790.7|10787.9|10787.1|10784.3|10
1652702840000|2022-05-16 12:07:20|10787.6|10784.8|10780.7|10777.9|10787.6|10784.8|10780.6|10777.8|24
1652702850000|2022-05-16 12:07:30|10781.2|10778.4|10781.7|10778.9|10783.7|10780.9|10780.7|10777.9|12
1652702860000|2022-05-16 12:07:40|10781.2|10778.4|10781.7|10778.9|10781.7|10778.9|10781.2|10778.4|6
1652702870000|2022-05-16 12:07:50|10781.6|10778.8|10775.2|10772.4|10783.7|10780.9|10773.6|10770.8|113
1652702880000|2022-05-16 12:08:00|10775.1|10772.3|10771.7|10768.9|10775.2|10772.4|10771.1|10768.3|87
1652702890000|2022-05-16 12:08:10|10771.6|10768.8|10770.6|10767.8|10773.1|10769.9|10769.1|10766.3|62
1652702900000|2022-05-16 12:08:20|10770.2|10767.4|10770.2|10767.4|10770.7|10767.9|10768.7|10765.9|27
1652702910000|2022-05-16 12:08:30|10770.1|10767.3|10765.7|10762.9|10770.1|10767.3|10763.2|10760.4|51
1652702920000|2022-05-16 12:08:40|10765.6|10762.8|10764.6|10761.8|10765.7|10762.9|10764.1|10761.3|28
1652702930000|2022-05-16 12:08:50|10765.1|10762.3|10767.6|10764.8|10768.1|10765.3|10765.1|10762.3|26
1652702940000|2022-05-16 12:09:00|10767.7|10764.9|10767.1|10764.3|10767.7|10764.9|10767.1|10764.3|6
1652702950000|2022-05-16 12:09:10|10766.6|10763.8|10766.6|10763.8|10769.2|10766.3|10766.6|10763.8|8
1652702960000|2022-05-16 12:09:20|10765.6|10762.8|10768.1|10765.3|10768.2|10765.3|10765.1|10762.3|3
1652702970000|2022-05-16 12:09:30|10768.6|10765.8|10764.6|10761.8|10769.6|10766.8|10764.6|10761.8|43
1652702980000|2022-05-16 12:09:40|10764.5|10761.7|10761.5|10758.7|10764.5|10761.7|10760.6|10757.8|45
1652702990000|2022-05-16 12:09:50|10761.1|10758.3|10761.5|10758.7|10763.6|10760.8|10760.6|10757.8|25
1652703000000|2022-05-16 12:10:00|10762.1|10759.3|10766.1|10763.3|10766.6|10763.8|10761.5|10758.7|27
1652703010000|2022-05-16 12:10:10|10765.6|10762.8|10764.6|10761.8|10770.6|10767.8|10764.1|10761.3|22
1652703020000|2022-05-16 12:10:20|10765.6|10762.8|10764.6|10761.8|10766.6|10763.8|10764.6|10761.8|8
1652703030000|2022-05-16 12:10:30|10763.6|10760.8|10767.1|10764.3|10767.1|10764.3|10763.6|10760.7|9
1652703040000|2022-05-16 12:10:40|10768|10765.2|10770.1|10767.3|10770.1|10767.3|10766.6|10763.8|12
1652703050000|2022-05-16 12:10:50|10771.5|10768.7|10768.1|10765.3|10772.1|10769.3|10767.6|10764.8|20
1652703060000|2022-05-16 12:11:00|10768.6|10765.8|10765.1|10762.3|10769.1|10766.3|10763.6|10760.8|24
1652703070000|2022-05-16 12:11:10|10765.6|10762.8|10766.1|10763.3|10766.6|10763.8|10765.6|10762.8|0
1652703080000|2022-05-16 12:11:20|10765.6|10762.8|10766.1|10763.3|10766.2|10763.4|10765.1|10762.3|12
1652703090000|2022-05-16 12:11:30|10766.2|10763.4|10771.1|10768.3|10772.2|10768.9|10766.2|10763.4|13
1652703100000|2022-05-16 12:11:40|10771.7|10767.7|10771.1|10768.3|10772.2|10769.4|10770.6|10767.7|17
1652703110000|2022-05-16 12:11:50|10770.7|10767.9|10771.1|10768.3|10772.8|10769.9|10769.1|10766.3|26
1652703120000|2022-05-16 12:12:00|10770.6|10767.8|10769.6|10766.8|10770.6|10767.8|10769.1|10766.3|5
1652703130000|2022-05-16 12:12:10|10768.6|10765.8|10769.1|10766.3|10769.1|10766.3|10768.6|10765.8|11
1652703140000|2022-05-16 12:12:20|10768.6|10765.8|10769.7|10766.9|10769.7|10766.9|10768.6|10765.8|9
1652703150000|2022-05-16 12:12:30|10769.8|10767|10778.2|10775.4|10779.6|10776.8|10769.8|10767|68
1652703160000|2022-05-16 12:12:40|10778.3|10775.5|10783.7|10780.9|10785.8|10783|10778.3|10775.5|42
1652703170000|2022-05-16 12:12:50|10786.1|10783.3|10783.7|10780.9|10786.1|10783.3|10783.1|10779.8|36
1652703180000|2022-05-16 12:13:00|10783.2|10780.4|10781.7|10778.9|10784.2|10781.4|10780.8|10778|42
1652703190000|2022-05-16 12:13:10|10781.3|10778.5|10785.2|10782.4|10785.7|10782.9|10780.7|10777.9|13
1652703200000|2022-05-16 12:13:20|10784.7|10781.9|10783.7|10780.9|10784.8|10782|10783.2|10779.9|10
1652703210000|2022-05-16 12:13:30|10783.8|10781|10786.7|10783.9|10786.7|10783.9|10783.8|10781|33
1652703220000|2022-05-16 12:13:40|10786.2|10783.4|10788.2|10785.4|10788.2|10785.4|10785.8|10783|13
1652703230000|2022-05-16 12:13:50|10789.3|10785.3|10785.1|10782.3|10790.8|10788|10785.1|10782.3|59
1652703240000|2022-05-16 12:14:00|10786.1|10783.3|10790.1|10787.3|10793.2|10790.4|10786.1|10783.3|89
1652703250000|2022-05-16 12:14:10|10789.7|10786.9|10791.2|10788.4|10794.3|10790.9|10789.7|10786.9|11
1652703260000|2022-05-16 12:14:20|10792.1|10789.3|10793.1|10790.3|10794.7|10791.9|10791.7|10788.9|10
1652703270000|2022-05-16 12:14:30|10793.2|10790.4|10789.1|10786.3|10793.2|10790.4|10788.7|10785.9|5
1652703280000|2022-05-16 12:14:40|10788.7|10785.9|10789.2|10786.4|10789.2|10786.4|10787.6|10784.8|10
1652703290000|2022-05-16 12:14:50|10789.5|10786.7|10784.1|10781.3|10789.5|10786.7|10783.2|10780.4|25
1652703300000|2022-05-16 12:15:00|10783.6|10780.8|10783.1|10780.3|10783.7|10780.9|10781.7|10778.9|19
1652703310000|2022-05-16 12:15:10|10783.6|10780.8|10780.1|10777.3|10783.7|10780.9|10779.6|10776.8|23
1652703320000|2022-05-16 12:15:20|10780.2|10777.4|10779.6|10776.8|10781.1|10778.3|10778.1|10775.3|10
1652703330000|2022-05-16 12:15:30|10779.5|10776.7|10771.1|10768.3|10781.1|10778.3|10770.5|10767.7|71
1652703340000|2022-05-16 12:15:40|10771.6|10768.8|10771|10768.2|10771.6|10768.8|10769.5|10766.1|41
1652703350000|2022-05-16 12:15:50|10770.1|10767.3|10771.1|10768.3|10771.1|10768.3|10769|10766.2|8
1652703360000|2022-05-16 12:16:00|10771.5|10768.7|10767.1|10764.3|10771.5|10768.7|10767.1|10764.3|22
1652703370000|2022-05-16 12:16:10|10767.7|10764.9|10769.7|10766.9|10769.7|10766.9|10767.6|10764.8|10
1652703380000|2022-05-16 12:16:20|10769.1|10766.3|10769.7|10766.9|10770.6|10767.8|10768.7|10765.9|4
1652703390000|2022-05-16 12:16:30|10770.6|10767.8|10775.1|10772.3|10775.2|10772.4|10770.6|10767.8|21
1652703400000|2022-05-16 12:16:40|10773.1|10770.3|10772.6|10769.8|10774.6|10771.8|10772.1|10769.3|18
1652703410000|2022-05-16 12:16:50|10772.7|10768.7|10772.1|10769.3|10772.7|10769.3|10771.1|10768.3|10
1652703420000|2022-05-16 12:17:00|10773.1|10770.3|10773.6|10770.8|10773.7|10770.9|10772.6|10769.8|14
1652703430000|2022-05-16 12:17:10|10773.7|10770.9|10772.1|10769.3|10773.7|10770.9|10771.6|10768.8|7
1652703440000|2022-05-16 12:17:20|10772.7|10769.9|10769.1|10766.3|10772.7|10769.9|10769|10766.2|9
1652703450000|2022-05-16 12:17:30|10769|10766.2|10769|10766.2|10771.6|10768.8|10769|10766.2|9
1652703460000|2022-05-16 12:17:40|10769.1|10766.3|10766.6|10763.8|10769.1|10766.3|10766.6|10763.8|15
1652703470000|2022-05-16 12:17:50|10766.5|10763.7|10769.1|10766.3|10769.6|10766.8|10766.5|10763.7|12
1652703480000|2022-05-16 12:18:00|10769|10766.2|10771.7|10768.9|10771.7|10768.9|10768.6|10765.8|22
1652703490000|2022-05-16 12:18:10|10771.1|10768.3|10770.1|10767.3|10771.1|10768.3|10768.6|10765.8|4
1652703500000|2022-05-16 12:18:20|10769.6|10766.8|10770.1|10767.3|10770.6|10767.8|10768.1|10765.3|2
1652703510000|2022-05-16 12:18:30|10770.6|10767.8|10774.1|10771.3|10776.1|10773.3|10768.6|10765.8|32
1652703520000|2022-05-16 12:18:40|10774.7|10770.7|10776.6|10773.8|10777.1|10774.3|10773.6|10770.7|5
1652703530000|2022-05-16 12:18:50|10775.6|10772.8|10775.1|10772.3|10776.1|10773.3|10775.1|10772.3|4
1652703540000|2022-05-16 12:19:00|10775.6|10772.8|10778.6|10775.8|10778.6|10775.8|10775.1|10771.7|16
1652703550000|2022-05-16 12:19:10|10778.5|10775.7|10782.6|10779.8|10782.6|10779.8|10777.6|10774.8|15
1652703560000|2022-05-16 12:19:20|10783.6|10780.8|10781.1|10778.3|10784.8|10781.4|10779.2|10776.4|48
1652703570000|2022-05-16 12:19:30|10781.6|10778.8|10781.1|10778.3|10781.6|10778.8|10781.1|10778.3|3
1652703580000|2022-05-16 12:19:40|10780.6|10777.8|10781.1|10778.3|10781.1|10778.3|10777.6|10774.8|8
1652703590000|2022-05-16 12:19:50|10780.6|10777.8|10780.6|10777.8|10781.6|10778.8|10780.6|10777.8|2
1652703600000|2022-05-16 12:20:00|10780.7|10776.7|10776.1|10773.3|10780.7|10776.8|10776.1|10773.3|22
1652703610000|2022-05-16 12:20:10|10775.6|10772.8|10779.6|10776.8|10780.1|10777.3|10773.1|10770.3|20
1652703620000|2022-05-16 12:20:20|10780.1|10777.3|10778.6|10775.8|10780.1|10777.3|10777.7|10774.3|6
1652703630000|2022-05-16 12:20:30|10779.6|10776.8|10776.1|10773.3|10779.6|10776.8|10776.1|10773.3|6
1652703640000|2022-05-16 12:20:40|10775.6|10772.8|10776.6|10773.8|10776.6|10773.8|10775.1|10772.3|7
1652703650000|2022-05-16 12:20:50|10777.1|10774.3|10776.1|10773.3|10778.6|10775.8|10776.1|10773.3|4
1652703660000|2022-05-16 12:21:00|10777.1|10774.3|10774.1|10771.3|10778.1|10775.3|10774.1|10771.3|5
1652703670000|2022-05-16 12:21:10|10773.6|10770.8|10768.6|10765.8|10773.6|10770.8|10768.6|10765.8|14
1652703680000|2022-05-16 12:21:20|10769.1|10766.3|10769.1|10766.3|10771.7|10768.3|10768.6|10765.8|2
1652703690000|2022-05-16 12:21:30|10769.6|10766.8|10768.6|10765.8|10771.6|10768.8|10767.6|10764.8|16
1652703700000|2022-05-16 12:21:40|10769.1|10766.3|10767.6|10764.8|10769.6|10766.8|10767.6|10764.8|10
1652703710000|2022-05-16 12:21:50|10768.1|10765.3|10766.6|10763.8|10769.1|10766.3|10765.6|10762.8|14
1652703720000|2022-05-16 12:22:00|10767.1|10764.3|10763.6|10760.8|10767.1|10764.3|10760.6|10757.8|116
1652703730000|2022-05-16 12:22:10|10763.1|10760.3|10761.6|10758.8|10764.2|10760.8|10760.6|10757.8|27
1652703740000|2022-05-16 12:22:20|10761.7|10758.9|10759.6|10756.8|10762.6|10759.8|10759.1|10756.3|22
1652703750000|2022-05-16 12:22:30|10759.1|10756.3|10760.6|10757.8|10762.6|10759.8|10759|10756.2|29
1652703760000|2022-05-16 12:22:40|10760.7|10757.9|10766.7|10763.9|10767.2|10764.4|10760.7|10757.9|24
1652703770000|2022-05-16 12:22:50|10767.2|10764.4|10769.2|10766.4|10771.2|10768.4|10767.2|10764.4|18
1652703780000|2022-05-16 12:23:00|10769.7|10766.9|10768.2|10765.4|10769.7|10766.9|10766.7|10763.9|9
1652703790000|2022-05-16 12:23:10|10768.7|10765.9|10773.2|10770.4|10775.9|10772.9|10767.2|10764.4|41
1652703800000|2022-05-16 12:23:20|10772.7|10769.9|10771.8|10769|10773.8|10771|10771.2|10768.4|10
1652703810000|2022-05-16 12:23:30|10771.7|10768.9|10772.8|10770|10772.8|10770|10770.7|10767.9|12
1652703820000|2022-05-16 12:23:40|10772.2|10769.4|10769.2|10766.4|10772.7|10769.9|10769.2|10766.3|5
1652703830000|2022-05-16 12:23:50|10769.8|10767|10771.2|10768.4|10772.2|10769.4|10769.2|10766.4|30
1652703840000|2022-05-16 12:24:00|10770.2|10767.4|10768.9|10766.1|10771.2|10768.4|10768.7|10765.9|13
1652703850000|2022-05-16 12:24:10|10770.2|10767.4|10775.7|10772.9|10778.8|10776|10770.2|10766.9|57
1652703860000|2022-05-16 12:24:20|10775.2|10772.4|10776.2|10773.4|10776.7|10773.9|10773.2|10770.4|11
1652703870000|2022-05-16 12:24:30|10776.3|10773.5|10787.3|10784.5|10787.3|10784.5|10776.3|10773.5|77
1652703880000|2022-05-16 12:24:40|10786.9|10784.1|10789.2|10786.4|10791.8|10789|10786.8|10784|78
1652703890000|2022-05-16 12:24:50|10789.3|10786.5|10788.3|10785.5|10790.3|10787|10786.3|10783.5|17
1652703900000|2022-05-16 12:25:00|10788.2|10785.4|10788.3|10785.5|10788.9|10786.1|10787.3|10784.5|20
1652703910000|2022-05-16 12:25:10|10787.8|10785|10788.2|10785.4|10789.4|10786.4|10786.2|10783.4|13
1652703920000|2022-05-16 12:25:20|10788.8|10786|10787.2|10784.4|10792.6|10787.4|10785.2|10782.4|74
1652703930000|2022-05-16 12:25:30|10787.9|10783.9|10787.7|10784.9|10788.9|10785.4|10785.7|10782.9|20
1652703940000|2022-05-16 12:25:40|10786.7|10783.9|10786.7|10783.9|10788.7|10785.9|10786.7|10783.9|6
1652703950000|2022-05-16 12:25:50|10786.2|10783.4|10783.7|10780.9|10786.2|10783.4|10783.7|10780.9|11
1652703960000|2022-05-16 12:26:00|10782.2|10779.4|10779.2|10776.4|10783.8|10780.4|10778.2|10775.4|25
1652703970000|2022-05-16 12:26:10|10778.3|10775.5|10777.7|10774.9|10779.2|10776.4|10777.7|10774.9|5
1652703980000|2022-05-16 12:26:20|10778.2|10775.4|10779.2|10776.4|10779.7|10776.9|10778.2|10775.4|4
1652703990000|2022-05-16 12:26:30|10779.3|10776.5|10779.2|10776.4|10779.8|10777|10778.2|10774.9|9
1652704000000|2022-05-16 12:26:40|10779.9|10775.9|10779.2|10776.4|10779.9|10776.9|10779.2|10775.9|2
1652704010000|2022-05-16 12:26:50|10779.8|10777|10779.8|10777|10780.8|10778|10779.7|10776.9|5
1652704020000|2022-05-16 12:27:00|10781.2|10778.4|10784.8|10782|10784.8|10782|10781.2|10778.4|16
1652704030000|2022-05-16 12:27:10|10785.8|10783|10786.2|10783.4|10786.7|10783.9|10785.8|10783|5
1652704040000|2022-05-16 12:27:20|10787.8|10785|10795.8|10793|10798.8|10795.4|10787.8|10785|65
1652704050000|2022-05-16 12:27:30|10795.3|10792.5|10792.3|10789.5|10795.3|10792.5|10792.3|10789.5|19
1652704060000|2022-05-16 12:27:40|10792.4|10789.6|10794.3|10791.5|10794.3|10791.5|10792.3|10789.4|12
1652704070000|2022-05-16 12:27:50|10794.2|10791.4|10794.2|10791.4|10795.3|10792|10794.2|10790.9|8
1652704080000|2022-05-16 12:28:00|10794.3|10791.5|10798.8|10796|10799.8|10797|10794.3|10791.5|33
1652704090000|2022-05-16 12:28:10|10799.3|10796.5|10806.3|10803.5|10807.4|10804.5|10799.3|10796.5|139
1652704100000|2022-05-16 12:28:20|10807.4|10803.4|10810.8|10808|10810.8|10808|10805.8|10803|73
1652704110000|2022-05-16 12:28:30|10810.3|10807.5|10806.3|10803.5|10810.3|10807.5|10805.3|10802.5|52
1652704120000|2022-05-16 12:28:40|10806.8|10804|10809.3|10806.5|10811.3|10808.5|10806.8|10804|55
1652704130000|2022-05-16 12:28:50|10810.3|10806.3|10809.2|10806.4|10811.2|10808.4|10806.7|10803.9|104
1652704140000|2022-05-16 12:29:00|10809.1|10806.3|10810.2|10807.4|10812.2|10809.4|10809.1|10806.3|17
1652704150000|2022-05-16 12:29:10|10810.3|10806.3|10813.2|10810.4|10814.9|10812|10809.2|10806.3|28
1652704160000|2022-05-16 12:29:20|10812.2|10809.4|10813.3|10810.5|10814.9|10811.5|10811.7|10808.4|33
1652704170000|2022-05-16 12:29:30|10813.2|10810.4|10812.2|10809.4|10815.9|10812.5|10812.2|10809.4|24
1652704180000|2022-05-16 12:29:40|10812.1|10809.3|10811.7|10808.9|10812.7|10809.9|10807.7|10804.9|28
1652704190000|2022-05-16 12:29:50|10812.2|10809.4|10814.2|10811.4|10816.8|10814|10810.7|10807.9|40
1652704200000|2022-05-16 12:30:00|10814.3|10811.5|10816.2|10813.4|10822.3|10819.5|10814.3|10811.5|102
1652704210000|2022-05-16 12:30:10|10816.9|10812.9|10812.2|10809.4|10816.9|10813.4|10812.2|10809.4|45
1652704220000|2022-05-16 12:30:20|10813.3|10810.5|10807.7|10804.9|10816.2|10813.4|10807.2|10804.4|61
1652704230000|2022-05-16 12:30:30|10807.2|10804.4|10810.1|10807.3|10810.2|10807.4|10807.2|10804.4|12
1652704240000|2022-05-16 12:30:40|10809.7|10806.9|10812.2|10809.4|10813.6|10810.8|10809.7|10806.9|22
1652704250000|2022-05-16 12:30:50|10812.8|10810|10814.7|10811.9|10815.9|10813|10812.8|10810|12
1652704260000|2022-05-16 12:31:00|10814.8|10812|10808.1|10805.3|10815.2|10812.4|10807.1|10804.3|76
1652704270000|2022-05-16 12:31:10|10808.4|10805.6|10814.1|10811.3|10814.1|10811.3|10808.1|10805.3|39
1652704280000|2022-05-16 12:31:20|10814.7|10811.9|10815.7|10812.9|10815.7|10812.9|10814.7|10811.9|6
1652704290000|2022-05-16 12:31:30|10815.6|10812.8|10811.6|10808.8|10815.6|10812.8|10811.1|10808.3|8
1652704300000|2022-05-16 12:31:40|10811.7|10808.9|10813.1|10810.3|10814.1|10811.3|10811.7|10808.9|3
1652704310000|2022-05-16 12:31:50|10812.2|10809.4|10805.6|10802.8|10812.2|10809.4|10803.6|10800.8|42
1652704320000|2022-05-16 12:32:00|10806.1|10803.3|10802.1|10799.3|10807.1|10804.3|10801.6|10798.8|41
1652704330000|2022-05-16 12:32:10|10802.7|10799.9|10803.7|10800.9|10804.7|10801.9|10802.7|10799.9|19
1652704340000|2022-05-16 12:32:20|10804.7|10801.9|10802.6|10799.8|10805.2|10802.4|10802.2|10799.4|17
1652704350000|2022-05-16 12:32:30|10802.7|10799.9|10803.7|10800.9|10807.6|10804.2|10802.6|10799.8|62
1652704360000|2022-05-16 12:32:40|10804.1|10801.3|10805.1|10802.3|10805.6|10802.8|10804.1|10801.3|5
1652704370000|2022-05-16 12:32:50|10804.6|10801.8|10805.6|10802.8|10807.1|10804.3|10804.6|10801.8|10
1652704380000|2022-05-16 12:33:00|10805.1|10802.3|10811.7|10808.9|10812.1|10809.3|10803.1|10800.3|17
1652704390000|2022-05-16 12:33:10|10811.5|10808.7|10812.6|10809.8|10813.1|10810.3|10810.6|10807.8|7
1652704400000|2022-05-16 12:33:20|10811.6|10808.8|10813.1|10810.3|10813.2|10810.4|10809.1|10806.3|56
1652704410000|2022-05-16 12:33:30|10814.1|10811.3|10819.1|10816.3|10819.1|10816.3|10814.1|10811.3|124
1652704420000|2022-05-16 12:33:40|10818.7|10815.9|10818.1|10815.3|10819.7|10816.9|10815.1|10812.3|71
1652704430000|2022-05-16 12:33:50|10817.6|10814.8|10818.7|10815.9|10820.1|10817.3|10817.1|10814.3|17
1652704440000|2022-05-16 12:34:00|10818.6|10815.8|10816.6|10813.8|10818.6|10815.8|10816.6|10813.8|11
1652704450000|2022-05-16 12:34:10|10816.5|10813.7|10815.1|10812.3|10816.5|10813.7|10813.1|10810.3|9
1652704460000|2022-05-16 12:34:20|10816.6|10813.8|10818.1|10815.3|10819.1|10816.3|10814.6|10811.8|17
1652704470000|2022-05-16 12:34:30|10818.6|10815.8|10820.7|10817.9|10820.7|10817.9|10818.6|10815.8|40
1652704480000|2022-05-16 12:34:40|10820.1|10817.3|10826.6|10823.8|10828.6|10825.8|10819.6|10816.8|133
1652704490000|2022-05-16 12:34:50|10826.5|10823.7|10828.2|10825.4|10828.2|10825.4|10824.1|10821.3|22
1652704500000|2022-05-16 12:35:00|10828.6|10825.8|10828.1|10825.3|10828.7|10825.9|10825.1|10822.3|31
1652704510000|2022-05-16 12:35:10|10827.6|10824.8|10824.6|10821.8|10827.6|10824.8|10824.6|10821.2|8
1652704520000|2022-05-16 12:35:20|10823.1|10820.3|10821.6|10818.8|10825.5|10822.7|10820.5|10817.7|18
1652704530000|2022-05-16 12:35:30|10823|10820.2|10823.6|10820.8|10824.1|10820.8|10822|10819.2|14
1652704540000|2022-05-16 12:35:40|10824.5|10821.7|10822.5|10819.7|10824.5|10821.7|10818|10815.2|48
1652704550000|2022-05-16 12:35:50|10822.6|10819.8|10824|10821.2|10825.6|10822.8|10822|10819.2|26
1652704560000|2022-05-16 12:36:00|10823|10820.2|10822|10819.2|10824.1|10821.3|10821.5|10818.7|19
1652704570000|2022-05-16 12:36:10|10821.5|10818.7|10828.6|10825.8|10829.1|10825.8|10821.1|10818.1|19
1652704580000|2022-05-16 12:36:20|10828.5|10825.7|10828.6|10825.8|10828.7|10825.8|10828|10824.7|6
1652704590000|2022-05-16 12:36:30|10829.5|10826.7|10828|10825.2|10831.5|10828.7|10827|10824.2|69
1652704600000|2022-05-16 12:36:40|10828.1|10825.3|10827.5|10824.7|10829.5|10826.7|10827.1|10824.3|6
1652704610000|2022-05-16 12:36:50|10827.6|10824.8|10824.5|10821.7|10829.5|10826.7|10823|10820.2|25
1652704620000|2022-05-16 12:37:00|10824|10821.2|10822.5|10819.7|10824.5|10821.7|10822.5|10819.7|39
1652704630000|2022-05-16 12:37:10|10823|10820.2|10820|10817.2|10824.1|10821.3|10819|10816.2|28
1652704640000|2022-05-16 12:37:20|10819.9|10817.1|10808.9|10806.1|10819.9|10817.1|10808.9|10806.1|42
1652704650000|2022-05-16 12:37:30|10809.4|10806.6|10811.4|10808.6|10811.4|10808.6|10807.9|10805.1|25
1652704660000|2022-05-16 12:37:40|10812.4|10809.6|10812.4|10809.6|10813.4|10810.6|10812.4|10809.6|13
1652704670000|2022-05-16 12:37:50|10811.9|10809.1|10817.5|10814.7|10818.5|10815.7|10811.4|10808.2|202
1652704680000|2022-05-16 12:38:00|10818.7|10815.3|10821.5|10818.7|10822.1|10819.3|10818|10815.2|159
1652704690000|2022-05-16 12:38:10|10821.6|10818.8|10821.6|10818.8|10823.1|10820.3|10820|10817.2|136
1652704700000|2022-05-16 12:38:20|10821.7|10817.7|10821.6|10818.8|10822.5|10819.7|10821|10817.7|15
1652704710000|2022-05-16 12:38:30|10821|10818.2|10821.1|10818.3|10822.6|10819.8|10821|10818.2|53
1652704720000|2022-05-16 12:38:40|10821|10818.2|10824|10821.2|10824.1|10821.3|10821|10818.2|7
1652704730000|2022-05-16 12:38:50|10824.1|10821.3|10821|10818.2|10824.1|10821.3|10819.5|10816.7|31
1652704740000|2022-05-16 12:39:00|10820.6|10817.8|10815.3|10812.5|10820.6|10817.8|10813.9|10811.1|318
1652704750000|2022-05-16 12:39:10|10815.9|10813.1|10809.3|10806.5|10815.9|10813.1|10808.8|10806|324
1652704760000|2022-05-16 12:39:20|10809.8|10807|10810.9|10808.1|10811.4|10808.6|10809.2|10805.4|115
1652704770000|2022-05-16 12:39:30|10810.4|10807.6|10810.4|10807.6|10811.8|10809|10808.3|10805.5|23
1652704780000|2022-05-16 12:39:40|10810.8|10808|10807.8|10805|10811.8|10809|10805.3|10802.5|24
1652704790000|2022-05-16 12:39:50|10807.9|10805.1|10808.9|10806.1|10809.4|10806.6|10807.8|10805|10
1652704800000|2022-05-16 12:40:00|10808.8|10806|10806.8|10804|10810.8|10808|10805.8|10803|52
1652704810000|2022-05-16 12:40:10|10805.9|10803.1|10806.8|10804|10809.8|10807|10805.9|10803.1|81
1652704820000|2022-05-16 12:40:20|10806.3|10803.5|10802.2|10799.4|10807.3|10804.5|10802.2|10799.4|22
1652704830000|2022-05-16 12:40:30|10803.2|10800.4|10802.2|10799.4|10804.8|10802|10802.2|10799.3|49
1652704840000|2022-05-16 12:40:40|10802.4|10799.6|10806.8|10804|10807.3|10804.5|10802.4|10799.6|61
1652704850000|2022-05-16 12:40:50|10805.8|10803|10804.8|10802|10807.5|10804.1|10803.3|10800.5|16
1652704860000|2022-05-16 12:41:00|10804.3|10801.5|10808.8|10806|10810.4|10807.6|10803.3|10800.5|98
1652704870000|2022-05-16 12:41:10|10809.3|10806.5|10810.4|10807.6|10810.4|10807.6|10809.3|10806.5|84
1652704880000|2022-05-16 12:41:20|10809.9|10807.1|10810.8|10808|10810.9|10808.1|10808.4|10805.6|65
1652704890000|2022-05-16 12:41:30|10810.3|10807.5|10808.3|10805.5|10811.3|10808.5|10807.8|10804.5|117
1652704900000|2022-05-16 12:41:40|10808.2|10805.4|10809.8|10807|10811.3|10808.5|10805.8|10803|28
1652704910000|2022-05-16 12:41:50|10809.9|10807.1|10806.3|10803.5|10810.3|10807.5|10806.3|10803.5|4
1652704920000|2022-05-16 12:42:00|10805.3|10802.5|10805.3|10802.5|10806.3|10803.5|10803.8|10801|29
1652704930000|2022-05-16 12:42:10|10804.8|10802|10805.8|10803|10809.3|10806.5|10804.8|10802|20
1652704940000|2022-05-16 12:42:20|10804.3|10801.5|10809.8|10807|10810.3|10807.5|10802.3|10799.5|25
1652704950000|2022-05-16 12:42:30|10808.8|10806|10805.3|10802.5|10808.8|10806|10803.8|10801|7
1652704960000|2022-05-16 12:42:40|10804.8|10802|10799.8|10797|10805.3|10802.5|10799.8|10797|88
1652704970000|2022-05-16 12:42:50|10799.3|10796.5|10801.8|10799|10802.3|10799.5|10798.3|10795.5|50
1652704980000|2022-05-16 12:43:00|10801.3|10798.5|10800.8|10798|10801.8|10799|10800.3|10797.5|3
1652704990000|2022-05-16 12:43:10|10800.7|10797.9|10800.3|10797.5|10801.3|10798.5|10798.8|10796|16
1652705000000|2022-05-16 12:43:20|10801.2|10798.4|10798.8|10796|10801.3|10798.5|10798.3|10795.5|4
1652705010000|2022-05-16 12:43:30|10799|10796.2|10803.7|10800.9|10803.7|10800.9|10798.8|10796|80
1652705020000|2022-05-16 12:43:40|10803.8|10801|10805.8|10803|10808.3|10805.5|10803.8|10801|40
1652705030000|2022-05-16 12:43:50|10806.3|10803.5|10804.3|10801.5|10808.3|10805.5|10804.3|10801.5|6
1652705040000|2022-05-16 12:44:00|10804.2|10801.4|10804.2|10801.4|10805.3|10802.5|10802.3|10799.5|6
1652705050000|2022-05-16 12:44:10|10803.7|10800.9|10801.3|10798.5|10803.8|10801|10800.8|10798|10
1652705060000|2022-05-16 12:44:20|10800.3|10797.5|10801.8|10799|10803.3|10800.5|10798.8|10796|15
1652705070000|2022-05-16 12:44:30|10801.3|10798.5|10800.3|10797.5|10801.8|10799|10799.8|10797|6
1652705080000|2022-05-16 12:44:40|10799.8|10797|10800.8|10798|10802.3|10799.5|10797.2|10794.4|57
1652705090000|2022-05-16 12:44:50|10799.8|10797|10796.8|10794|10803.8|10801|10795.7|10792.9|233
1652705100000|2022-05-16 12:45:00|10797.3|10794.5|10792.8|10790|10798.3|10795.5|10792.8|10790|46
1652705110000|2022-05-16 12:45:10|10792.3|10789.5|10795.2|10792.4|10796.8|10794|10792.3|10789.5|14
1652705120000|2022-05-16 12:45:20|10795.8|10793|10795.7|10792.9|10796.3|10793.5|10795.3|10792.5|17
1652705130000|2022-05-16 12:45:30|10795.3|10792.5|10793.2|10790.4|10796.2|10793.4|10790.7|10787.9|48
1652705140000|2022-05-16 12:45:40|10793.3|10790.5|10795.7|10792.9|10795.7|10792.9|10792.7|10789.9|5
1652705150000|2022-05-16 12:45:50|10794.3|10791.5|10798.7|10795.9|10800.3|10797.5|10794.3|10791.5|44
1652705160000|2022-05-16 12:46:00|10798.2|10795.4|10802.7|10799.9|10804.7|10801.9|10798.2|10795.4|20
1652705170000|2022-05-16 12:46:10|10802.2|10799.4|10804.3|10801.5|10804.3|10801.5|10802.2|10799.4|9
1652705180000|2022-05-16 12:46:20|10803.7|10800.9|10801.7|10798.9|10806.8|10804|10800.2|10797.4|37
1652705190000|2022-05-16 12:46:30|10800.7|10797.9|10806.8|10804|10808.4|10805.6|10800.7|10797.9|119
1652705200000|2022-05-16 12:46:40|10807.8|10805|10804.3|10801.5|10807.8|10805|10804.3|10801.5|8
1652705210000|2022-05-16 12:46:50|10803.8|10801|10803.8|10801|10804.3|10801.5|10802.8|10800|3
1652705220000|2022-05-16 12:47:00|10803.3|10800.5|10802.9|10800.1|10804.3|10801.5|10801.8|10799|7
1652705230000|2022-05-16 12:47:10|10803.3|10800.5|10804.8|10802|10808.8|10806|10801.8|10799|16
1652705240000|2022-05-16 12:47:20|10805.3|10802.5|10804.8|10802|10805.8|10803|10803.8|10801|7
1652705250000|2022-05-16 12:47:30|10804.7|10801.9|10809.3|10806.5|10812.8|10810|10803.8|10801|35
1652705260000|2022-05-16 12:47:40|10809.4|10806.6|10809.4|10806.6|10809.8|10807|10807.3|10804.5|26
1652705270000|2022-05-16 12:47:50|10809.3|10806.5|10809.8|10807|10812.4|10809.6|10808.8|10806|13
1652705280000|2022-05-16 12:48:00|10809.9|10807.1|10806.4|10803.6|10809.9|10807.1|10806.4|10803.6|29
1652705290000|2022-05-16 12:48:10|10806.9|10804.1|10804.8|10802|10808.8|10806|10804.8|10802|71
1652705300000|2022-05-16 12:48:20|10804.3|10801.5|10800.7|10797.9|10804.3|10801.5|10800.2|10797.4|178
1652705310000|2022-05-16 12:48:30|10800.2|10797.4|10803.3|10800.5|10804.3|10801.5|10800.2|10797.4|27
1652705320000|2022-05-16 12:48:40|10802.7|10799.9|10802.7|10799.9|10803.9|10801|10801.8|10799|45
1652705330000|2022-05-16 12:48:50|10802.8|10800|10801.7|10798.9|10803.2|10800.4|10801.2|10797.8|7
1652705340000|2022-05-16 12:49:00|10801.2|10798.4|10801.7|10798.9|10802.2|10799.4|10799.7|10796.4|5
1652705350000|2022-05-16 12:49:10|10801.8|10799|10802.7|10799.9|10803.8|10800.9|10801.7|10798.9|131
1652705360000|2022-05-16 12:49:20|10802.8|10800|10800.7|10797.9|10805.3|10802.5|10799.7|10796.9|60
1652705370000|2022-05-16 12:49:30|10800.3|10797.5|10800.7|10797.9|10800.7|10797.9|10798.2|10795.4|8
1652705380000|2022-05-16 12:49:40|10800.6|10797.8|10800.3|10797.5|10800.7|10797.9|10800.2|10797.4|4
1652705390000|2022-05-16 12:49:50|10800.6|10797.8|10798.6|10795.8|10801.3|10798.5|10795.6|10792.8|108
1652705400000|2022-05-16 12:50:00|10797.6|10794.8|10796.7|10793.9|10798.2|10795.4|10795.6|10792.8|11
1652705410000|2022-05-16 12:50:10|10796.6|10793.8|10805.1|10802.3|10805.6|10802.8|10796.6|10793.8|32
1652705420000|2022-05-16 12:50:20|10804.6|10801.8|10804.6|10801.8|10808.1|10805.3|10804.6|10801.3|25
1652705430000|2022-05-16 12:50:30|10805.1|10802.3|10806.1|10803.3|10806.2|10803.4|10805.1|10802.3|2
1652705440000|2022-05-16 12:50:40|10805.6|10802.8|10807.6|10804.8|10808.7|10805.9|10805.2|10802.4|12
1652705450000|2022-05-16 12:50:50|10808.7|10805.9|10814.3|10811.5|10818.3|10815.5|10808.7|10805.9|115
1652705460000|2022-05-16 12:51:00|10813.7|10810.9|10811.6|10808.8|10815.5|10812.7|10811.1|10808.2|37
1652705470000|2022-05-16 12:51:10|10812.6|10809.8|10811.6|10808.8|10812.6|10809.8|10811.6|10808.8|3
1652705480000|2022-05-16 12:51:20|10812.6|10809.8|10807.1|10804.3|10812.6|10809.8|10806.6|10803.8|16
1652705490000|2022-05-16 12:51:30|10807.6|10804.8|10806.6|10803.8|10809.1|10806.3|10805.1|10802.3|44
1652705500000|2022-05-16 12:51:40|10806.5|10803.7|10806.5|10803.7|10807.1|10804.3|10805.6|10802.8|5
1652705510000|2022-05-16 12:51:50|10805.6|10802.8|10808.6|10805.8|10811.6|10808.8|10804.1|10801.3|78
1652705520000|2022-05-16 12:52:00|10809.2|10806.4|10809.2|10806.4|10809.7|10806.4|10808.6|10805.7|5
1652705530000|2022-05-16 12:52:10|10809.7|10805.7|10809.2|10806.4|10809.7|10806.4|10809.2|10805.7|1
1652705540000|2022-05-16 12:52:20|10809.6|10806.8|10810.6|10807.8|10813.6|10810.8|10809.6|10806.8|19
1652705550000|2022-05-16 12:52:30|10810.7|10807.9|10810.7|10807.9|10812.7|10809.9|10810.1|10806.7|47
1652705560000|2022-05-16 12:52:40|10811.2|10808.4|10811.1|10808.3|10811.7|10808.4|10811.1|10807.7|1
1652705570000|2022-05-16 12:52:50|10811.2|10808.4|10812.6|10809.8|10814.6|10811.8|10811.2|10808.4|15
1652705580000|2022-05-16 12:53:00|10813.1|10810.3|10817.2|10814.4|10818.2|10815.4|10812.6|10809.8|40
1652705590000|2022-05-16 12:53:10|10817.7|10814.9|10816.6|10813.8|10817.7|10814.9|10816.1|10813.3|2
1652705600000|2022-05-16 12:53:20|10816.1|10813.3|10815.6|10812.8|10816.1|10813.3|10812.7|10809.9|27
1652705610000|2022-05-16 12:53:30|10816.2|10813.4|10815.6|10812.8|10819.6|10816.8|10814.2|10811.4|40
1652705620000|2022-05-16 12:53:40|10816.6|10813.8|10817.1|10814.3|10818.2|10815.4|10816.6|10813.8|16
1652705630000|2022-05-16 12:53:50|10815.6|10812.8|10813.6|10810.8|10817.2|10814.4|10813.6|10810.8|27
1652705640000|2022-05-16 12:54:00|10813.7|10810.9|10823.2|10820.4|10823.3|10820.5|10813.7|10810.9|74
1652705650000|2022-05-16 12:54:10|10822.3|10819.5|10823.2|10820.4|10823.3|10820.5|10821.4|10817.4|13
1652705660000|2022-05-16 12:54:20|10822.7|10819.9|10822.3|10819.5|10823.7|10820.9|10821.7|10818.9|13
1652705670000|2022-05-16 12:54:30|10821.7|10818.9|10822.3|10819.5|10823.7|10820.9|10821.7|10818.4|10
1652705680000|2022-05-16 12:54:40|10822.4|10818.4|10824.2|10821.4|10824.2|10821.4|10819.7|10816.9|12
1652705690000|2022-05-16 12:54:50|10822.2|10819.4|10821.2|10818.4|10822.2|10819.4|10817.2|10814.4|43
1652705700000|2022-05-16 12:55:00|10820.7|10817.9|10830.2|10827.4|10830.7|10827.9|10820.7|10817.9|68
1652705710000|2022-05-16 12:55:10|10830.7|10827.9|10834.2|10831.4|10836.7|10833.9|10830.7|10827.9|86
1652705720000|2022-05-16 12:55:20|10834.3|10830.3|10834.2|10831.4|10834.3|10831.4|10829.7|10826.9|61
1652705730000|2022-05-16 12:55:30|10834.3|10831.5|10837.2|10834.4|10839.7|10836.9|10834.2|10831.4|70
1652705740000|2022-05-16 12:55:40|10837.3|10834.5|10839.7|10836.9|10840.2|10837.4|10836.7|10833.9|59
1652705750000|2022-05-16 12:55:50|10839.2|10836.4|10840.2|10837.4|10840.7|10837.9|10838.7|10835.9|79
1652705760000|2022-05-16 12:56:00|10839.7|10836.9|10840.7|10837.9|10840.7|10837.9|10839.2|10836.4|16
1652705770000|2022-05-16 12:56:10|10840.8|10838|10847.2|10844.4|10849.2|10846.4|10840.7|10837.9|141
1652705780000|2022-05-16 12:56:20|10844.2|10841.4|10846.2|10843.4|10846.7|10843.9|10844.2|10841.4|119
1652705790000|2022-05-16 12:56:30|10846.1|10843.3|10845.2|10842.4|10846.2|10843.4|10845.2|10842.4|13
1652705800000|2022-05-16 12:56:40|10845.7|10842.9|10847.3|10844.5|10849.2|10846.4|10845.2|10842.4|176
1652705810000|2022-05-16 12:56:50|10846.8|10844|10854.9|10852.1|10858.4|10855.6|10846.8|10844|89
1652705820000|2022-05-16 12:57:00|10853.9|10851.1|10857.9|10855.1|10858.4|10855.6|10853.3|10850.5|54
1652705830000|2022-05-16 12:57:10|10858.4|10855.6|10862.4|10859.6|10865.8|10863|10857.4|10854.6|98
1652705840000|2022-05-16 12:57:20|10863.4|10860.6|10861.9|10859.1|10864.4|10861.6|10860.9|10858.1|135
1652705850000|2022-05-16 12:57:30|10862.3|10859.5|10863.9|10861.1|10867.9|10865.1|10860.4|10857.6|85
1652705860000|2022-05-16 12:57:40|10864.3|10861.5|10867.4|10864.6|10869.3|10866.5|10863.9|10861.1|78
1652705870000|2022-05-16 12:57:50|10867.3|10864.5|10867.4|10864.6|10869|10866.1|10865.7|10862.9|105
1652705880000|2022-05-16 12:58:00|10867.3|10864.5|10867.9|10865.1|10870.4|10867.6|10862.9|10860.1|159
1652705890000|2022-05-16 12:58:10|10867.8|10865|10863.9|10861.1|10867.8|10865|10860.8|10858|121
1652705900000|2022-05-16 12:58:20|10863.8|10861|10861.4|10858.6|10863.9|10861.1|10860.9|10858.1|149
1652705910000|2022-05-16 12:58:30|10860.9|10858.1|10860.4|10857.6|10860.9|10858.1|10860.4|10857.6|43
1652705920000|2022-05-16 12:58:40|10862.4|10859.6|10862.4|10859.6|10863.4|10860.6|10861.4|10858.6|51
1652705930000|2022-05-16 12:58:50|10861.4|10858.6|10862.4|10859.6|10866.4|10863.6|10861.4|10858.6|63
1652705940000|2022-05-16 12:59:00|10863.5|10859.5|10864.4|10861.6|10864.4|10861.6|10861.9|10859.1|23
1652705950000|2022-05-16 12:59:10|10865.1|10861.1|10856.3|10853.5|10867.4|10864.6|10853.8|10851|183
1652705960000|2022-05-16 12:59:20|10856.8|10854|10855.8|10853|10859.3|10856.5|10855.2|10852.4|57
1652705970000|2022-05-16 12:59:30|10855.9|10853.1|10860.8|10858|10860.8|10858|10855.9|10853.1|8
1652705980000|2022-05-16 12:59:40|10861.3|10858.5|10858.8|10856|10862.6|10859.8|10855.8|10853|81
1652705990000|2022-05-16 12:59:50|10860.8|10858|10855.8|10853|10861.3|10858.5|10853.8|10851|255
1652706000000|2022-05-16 13:00:00|10854.8|10852|10846.3|10843.5|10858.4|10855.6|10841.9|10839.1|374
1652706010000|2022-05-16 13:00:10|10846.4|10843.6|10838.3|10835.5|10849.8|10847|10838.3|10835.5|173
1652706020000|2022-05-16 13:00:20|10838.4|10835.6|10843.3|10840.5|10843.9|10841|10837.8|10835|74
1652706030000|2022-05-16 13:00:30|10842.3|10839.5|10835.8|10833|10842.3|10839.5|10834.3|10831.5|75
1652706040000|2022-05-16 13:00:40|10836.3|10833.5|10834.8|10832|10838.3|10835.5|10833.3|10830.5|55
1652706050000|2022-05-16 13:00:50|10835.3|10832.5|10834.3|10831.5|10837.3|10834.5|10826.8|10824|153
1652706060000|2022-05-16 13:01:00|10834.2|10831.4|10845.4|10842.6|10845.4|10842.6|10832.4|10829.6|77
1652706070000|2022-05-16 13:01:10|10845.3|10842.5|10853.8|10851|10855.9|10852|10843.8|10841|73
1652706080000|2022-05-16 13:01:20|10853.3|10850.5|10842.8|10840|10853.3|10850.5|10841.3|10838.5|40
1652706090000|2022-05-16 13:01:30|10842.3|10839.5|10848.8|10846|10851.3|10848.5|10840.8|10838|120
1652706100000|2022-05-16 13:01:40|10849.6|10845.6|10846.8|10844|10856.8|10854|10846.8|10844|221
1652706110000|2022-05-16 13:01:50|10846.3|10843.5|10848.4|10845.6|10848.9|10846|10845.3|10842.5|37
1652706120000|2022-05-16 13:02:00|10849.8|10847|10851.3|10848.5|10851.3|10848.5|10843.3|10840.5|58
1652706130000|2022-05-16 13:02:10|10850.3|10847.5|10850.8|10848|10854.4|10851.6|10846.8|10844|79
1652706140000|2022-05-16 13:02:20|10851.3|10848.5|10847.3|10844.5|10852.8|10850|10847.3|10844.5|56
1652706150000|2022-05-16 13:02:30|10846.8|10844|10844.8|10842|10848.3|10845.5|10841.8|10839|52
1652706160000|2022-05-16 13:02:40|10846.3|10843.5|10851.8|10849|10852.3|10849.5|10845.3|10842.5|37
1652706170000|2022-05-16 13:02:50|10851.9|10849.1|10854.3|10851.5|10858.3|10855.5|10851.9|10849.1|45
1652706180000|2022-05-16 13:03:00|10852.3|10849.5|10859.4|10856.6|10859.4|10856.6|10852.3|10849.5|39
1652706190000|2022-05-16 13:03:10|10859.8|10857|10863.2|10860.4|10866.4|10863.6|10859.8|10857|101
1652706200000|2022-05-16 13:03:20|10861.8|10859|10862.3|10859.5|10863.3|10860.5|10859.8|10857|41
1652706210000|2022-05-16 13:03:30|10861.8|10859|10862.3|10859.5|10864.3|10861.5|10860.3|10857.5|46
1652706220000|2022-05-16 13:03:40|10862.8|10860|10866.8|10864|10867.4|10864.6|10862.8|10860|21
1652706230000|2022-05-16 13:03:50|10867.8|10865|10869.9|10867.1|10870.4|10867.6|10865.3|10862.5|144
1652706240000|2022-05-16 13:04:00|10870.4|10867.6|10871.4|10868.6|10871.4|10868.6|10867.9|10865.1|59
1652706250000|2022-05-16 13:04:10|10871.8|10869|10872.4|10869.6|10876|10873.2|10871.4|10868.6|79
1652706260000|2022-05-16 13:04:20|10871.4|10868.6|10865.9|10863.1|10873.4|10870.6|10865.9|10863.1|68
1652706270000|2022-05-16 13:04:30|10865.4|10862.6|10860|10857.2|10867.9|10865.1|10858.4|10855.6|71
1652706280000|2022-05-16 13:04:40|10859.5|10856.7|10852.3|10849.5|10860.9|10858.1|10852.3|10849.5|76
1652706290000|2022-05-16 13:04:50|10853.8|10851|10860.8|10858|10860.8|10858|10853.8|10851|47
1652706300000|2022-05-16 13:05:00|10860.4|10857.6|10854.4|10851.6|10863.4|10860.6|10854.4|10851.6|38
1652706310000|2022-05-16 13:05:10|10853.4|10850.6|10855.9|10853.1|10856.8|10854|10853.4|10850.6|53
1652706320000|2022-05-16 13:05:20|10855.8|10853|10855.9|10853.1|10856.9|10853.6|10854.8|10852|35
1652706330000|2022-05-16 13:05:30|10856.4|10853.6|10856.9|10854.1|10857|10854.1|10851.4|10848.6|21
1652706340000|2022-05-16 13:05:40|10856.4|10853.6|10860.4|10857.6|10860.9|10858.1|10856.4|10853.6|22
1652706350000|2022-05-16 13:05:50|10864.4|10861.6|10877|10874.2|10877.4|10874.6|10864.4|10861.6|115
1652706360000|2022-05-16 13:06:00|10877.9|10875.1|10880.4|10877.6|10882.5|10879.7|10877.4|10874.6|148
1652706370000|2022-05-16 13:06:10|10880.5|10877.7|10878.5|10875.7|10882.5|10879.6|10876.4|10871.1|138
1652706380000|2022-05-16 13:06:20|10878.4|10875.6|10875|10872.2|10878.5|10875.7|10869.5|10866.7|86
1652706390000|2022-05-16 13:06:30|10874.5|10871.7|10874|10871.2|10875.5|10872.7|10871.5|10868.7|34
1652706400000|2022-05-16 13:06:40|10873.9|10871.1|10868.4|10865.6|10875|10872.2|10867.5|10864.7|295
1652706410000|2022-05-16 13:06:50|10868.5|10865.7|10861.9|10859.1|10869.9|10867.1|10857.9|10855.1|513
1652706420000|2022-05-16 13:07:00|10861.4|10858.6|10862|10859.2|10862.5|10859.2|10858.8|10856|312
1652706430000|2022-05-16 13:07:10|10861.5|10858.7|10858.4|10855.6|10861.5|10858.7|10857.4|10854.6|38
1652706440000|2022-05-16 13:07:20|10857.4|10854.6|10854.9|10852.1|10857.5|10854.7|10854.9|10852.1|46
1652706450000|2022-05-16 13:07:30|10855|10852.2|10856|10853.2|10857.5|10854.2|10850.5|10847.7|58
1652706460000|2022-05-16 13:07:40|10858|10855.2|10854|10851.2|10858|10855.2|10852|10849.2|42
1652706470000|2022-05-16 13:07:50|10853.4|10850.6|10859|10856.2|10859|10856.2|10853.4|10848.6|122
1652706480000|2022-05-16 13:08:00|10858.9|10856.1|10858|10855.2|10864.4|10861.6|10857|10854.2|165
1652706490000|2022-05-16 13:08:10|10857.9|10855.1|10846|10843.2|10858.5|10855.7|10845.1|10842.3|83
1652706500000|2022-05-16 13:08:20|10847|10844.2|10851.4|10848.6|10853|10850.2|10847|10844.2|34
1652706510000|2022-05-16 13:08:30|10851.5|10848.7|10848.5|10845.7|10852|10849.2|10846.4|10843.6|170
1652706520000|2022-05-16 13:08:40|10848.6|10845.8|10847|10844.2|10849.5|10846.7|10846.4|10843.6|27
1652706530000|2022-05-16 13:08:50|10846.5|10843.7|10849.5|10846.7|10851|10848.2|10846.5|10843.7|34
1652706540000|2022-05-16 13:09:00|10850|10847.2|10853|10850.2|10853|10850.2|10847.4|10844.6|27
1652706550000|2022-05-16 13:09:10|10852|10849.2|10853.5|10850.7|10853.5|10850.7|10851|10848.2|20
1652706560000|2022-05-16 13:09:20|10853|10850.2|10848.5|10845.7|10853.5|10850.7|10847.9|10845.1|20
1652706570000|2022-05-16 13:09:30|10849|10846.2|10848.5|10845.7|10850|10847.2|10847|10844.2|13
1652706580000|2022-05-16 13:09:40|10849.1|10845.1|10850.4|10847.6|10851|10848.2|10847.5|10844.7|61
1652706590000|2022-05-16 13:09:50|10850.5|10847.7|10848.3|10845.5|10851.4|10848.6|10847.9|10845.1|28
1652706600000|2022-05-16 13:10:00|10848.4|10845.6|10851.4|10848.6|10852.4|10848.6|10842.4|10839.6|44
1652706610000|2022-05-16 13:10:10|10850.4|10847.6|10844.9|10842.1|10850.9|10848.1|10841.4|10838.6|119
1652706620000|2022-05-16 13:10:20|10845.3|10842.5|10843.4|10840.6|10846.3|10843.5|10841.4|10838.6|149
1652706630000|2022-05-16 13:10:30|10843.5|10840.7|10844.4|10841.6|10844.9|10842.1|10841.4|10838.6|49
1652706640000|2022-05-16 13:10:40|10844.3|10841.5|10840.9|10838.1|10844.4|10841.6|10840.9|10838.1|37
1652706650000|2022-05-16 13:10:50|10842.4|10839.6|10842.4|10839.6|10843.9|10841.1|10840.9|10838.1|52
1652706660000|2022-05-16 13:11:00|10842.9|10840.1|10846.9|10844.1|10847.9|10845.1|10842.4|10839.6|32
1652706670000|2022-05-16 13:11:10|10846.8|10844|10840.9|10838.1|10846.8|10844|10840.9|10838.1|84
1652706680000|2022-05-16 13:11:20|10841.4|10838.6|10845.5|10842.7|10845.5|10842.7|10835.9|10833.1|386
1652706690000|2022-05-16 13:11:30|10846|10843.2|10838|10835.2|10846|10843.2|10834.9|10832.1|42
1652706700000|2022-05-16 13:11:40|10838.9|10836.1|10841.5|10838.7|10843.5|10840.7|10838|10835.2|333
1652706710000|2022-05-16 13:11:50|10840.1|10837.3|10838|10835.2|10842.1|10839.3|10837|10834.2|123
1652706720000|2022-05-16 13:12:00|10837.9|10835.1|10844|10841.2|10845|10842.2|10836.5|10833.7|59
1652706730000|2022-05-16 13:12:10|10844.5|10841.7|10840.4|10837.6|10844.5|10841.7|10839.5|10836.7|17
1652706740000|2022-05-16 13:12:20|10839.9|10837.1|10837.5|10834.7|10840|10837.2|10837.5|10834.7|11
1652706750000|2022-05-16 13:12:30|10838.5|10835.7|10837.5|10834.7|10838.6|10835.7|10836.4|10833.6|34
1652706760000|2022-05-16 13:12:40|10838.1|10834.1|10836.4|10833.6|10838.1|10835.2|10832.9|10830.1|93
1652706770000|2022-05-16 13:12:50|10836.5|10833.7|10832.4|10829.6|10836.9|10834.1|10830.4|10827.6|37
1652706780000|2022-05-16 13:13:00|10831.9|10829.1|10838.4|10835.6|10838.4|10835.6|10830.4|10827.6|32
1652706790000|2022-05-16 13:13:10|10837.9|10835.1|10838.4|10835.6|10841.4|10838.6|10836.4|10833.6|30
1652706800000|2022-05-16 13:13:20|10838.9|10836.1|10844.9|10842.1|10844.9|10842.1|10838.9|10836.1|42
1652706810000|2022-05-16 13:13:30|10845.4|10842.6|10846.4|10843.6|10846.4|10843.6|10843.4|10840.5|29
1652706820000|2022-05-16 13:13:40|10845.9|10843.1|10843.4|10840.6|10846.4|10843.6|10843.4|10840.6|19
1652706830000|2022-05-16 13:13:50|10843.9|10841.1|10848.9|10846.1|10848.9|10846.1|10843.9|10841.1|290
1652706840000|2022-05-16 13:14:00|10849.4|10846.6|10847.4|10844.6|10851.9|10849.1|10846.9|10844.1|38
1652706850000|2022-05-16 13:14:10|10847.3|10844.5|10845.4|10842.6|10847.9|10845.1|10845.3|10842.5|17
1652706860000|2022-05-16 13:14:20|10845.3|10842.5|10845.3|10842.5|10849.8|10847|10844.8|10842|29
1652706870000|2022-05-16 13:14:30|10845.4|10842.6|10846.9|10844.1|10846.9|10844.1|10844.8|10842|3
1652706880000|2022-05-16 13:14:40|10847.4|10844.6|10845.9|10843.1|10848.4|10845.6|10844.8|10842|11
1652706890000|2022-05-16 13:14:50|10846.4|10843.6|10846.4|10843.6|10846.4|10843.6|10845.9|10843.1|3
1652706900000|2022-05-16 13:15:00|10847.9|10845.1|10869.9|10867.1|10869.9|10867.1|10847.9|10845.1|92
1652706910000|2022-05-16 13:15:10|10869.4|10866.6|10874.9|10872.1|10875.4|10872.6|10868.4|10865.6|80
1652706920000|2022-05-16 13:15:20|10875|10871|10874.4|10871.6|10875.3|10872.5|10873.4|10870.6|43
1652706930000|2022-05-16 13:15:30|10873.9|10871.1|10873.9|10871.1|10874.4|10871.6|10873.4|10870.6|18
1652706940000|2022-05-16 13:15:40|10873.4|10870.6|10874.4|10871.6|10874.9|10872.1|10872.4|10869.6|25
1652706950000|2022-05-16 13:15:50|10875.4|10872.6|10881.9|10879.1|10885.5|10882.7|10875.4|10872.6|293
1652706960000|2022-05-16 13:16:00|10883|10880.2|10881.5|10878.7|10883.5|10880.7|10879.6|10876.8|124
1652706970000|2022-05-16 13:16:10|10882.4|10879.6|10880.4|10877.6|10883.4|10880.6|10879.9|10877.1|41
1652706980000|2022-05-16 13:16:20|10879.9|10877.1|10890.9|10888.1|10891.4|10888.6|10878|10875.2|123
1652706990000|2022-05-16 13:16:30|10891.4|10888.6|10891.4|10888.6|10892|10889.2|10886.9|10884.1|73
1652707000000|2022-05-16 13:16:40|10890.9|10888.1|10888.4|10885.6|10895.4|10892.6|10887.9|10885.1|127
1652707010000|2022-05-16 13:16:50|10887.9|10885.1|10884.2|10881.4|10887.9|10885.1|10884.2|10880.9|49
1652707020000|2022-05-16 13:17:00|10883.2|10880.4|10879.3|10876.5|10883.8|10881|10879.3|10876.5|57
1652707030000|2022-05-16 13:17:10|10879.2|10876.4|10879.8|10877|10882.3|10879.5|10878.3|10875.5|71
1652707040000|2022-05-16 13:17:20|10879.7|10876.9|10889.9|10887.1|10889.9|10887.1|10879.2|10876.4|68
1652707050000|2022-05-16 13:17:30|10889.8|10887|10887.9|10885.1|10891.4|10888.6|10886.3|10883.5|72
1652707060000|2022-05-16 13:17:40|10887.4|10884.6|10887.4|10884.6|10889.4|10886.6|10886.3|10883.5|58
1652707070000|2022-05-16 13:17:50|10887.9|10885.1|10892.9|10890.1|10894.4|10891.6|10886.4|10883.6|168
1652707080000|2022-05-16 13:18:00|10892.4|10889.6|10892.4|10889.6|10894.4|10891.6|10891.3|10888.5|53
1652707090000|2022-05-16 13:18:10|10892.9|10890.1|10898.3|10895.5|10902.4|10899.6|10892.9|10890.1|179
1652707100000|2022-05-16 13:18:20|10898.4|10895.6|10890.3|10887.5|10900.9|10897.5|10889.8|10887|82
1652707110000|2022-05-16 13:18:30|10890.8|10888|10889.3|10886.5|10890.8|10888|10884.3|10881.5|60
1652707120000|2022-05-16 13:18:40|10889.2|10886.4|10886.8|10884|10889.2|10886.4|10883.7|10880.9|73
1652707130000|2022-05-16 13:18:50|10887.8|10885|10894.8|10892|10895.8|10893|10887.8|10885|267
1652707140000|2022-05-16 13:19:00|10896.4|10892.4|10900|10897.2|10901.5|10898.7|10894.4|10891.2|264
1652707150000|2022-05-16 13:19:10|10900.5|10897.7|10900.5|10897.7|10903.5|10900.7|10899.5|10896.7|54
1652707160000|2022-05-16 13:19:20|10899.9|10897.1|10902.5|10899.7|10903.6|10900.7|10898.5|10895.7|172
1652707170000|2022-05-16 13:19:30|10902.6|10899.8|10895|10892.2|10903.5|10900.7|10895|10892.2|29
1652707180000|2022-05-16 13:19:40|10895.5|10892.7|10889.4|10886.6|10896|10893.2|10888.9|10885.5|117
1652707190000|2022-05-16 13:19:50|10889.5|10886.7|10893|10890.2|10894|10890.7|10889.5|10886.7|315
1652707200000|2022-05-16 13:20:00|10892.5|10889.7|10904.5|10901.7|10904.5|10901.7|10892.5|10889.7|138
1652707210000|2022-05-16 13:20:10|10904|10901.2|10900.2|10897.4|10908.6|10905.8|10900.2|10897.4|480
1652707220000|2022-05-16 13:20:20|10900.7|10897.9|10895.2|10892.4|10901.6|10898.8|10895.2|10892.4|47
1652707230000|2022-05-16 13:20:30|10894.7|10891.9|10891.7|10888.9|10894.7|10891.9|10891.2|10888.4|15
1652707240000|2022-05-16 13:20:40|10892.2|10888.2|10889.2|10886.4|10892.2|10888.2|10886.1|10882.7|61
1652707250000|2022-05-16 13:20:50|10890.2|10887.4|10893.6|10890.8|10894.2|10891.4|10890.2|10887.4|45
1652707260000|2022-05-16 13:21:00|10893.7|10890.9|10893.5|10890.7|10896.1|10893.3|10893|10890.2|285
1652707270000|2022-05-16 13:21:10|10893|10890.2|10887.5|10884.7|10894.1|10890.7|10884.5|10881.7|69
1652707280000|2022-05-16 13:21:20|10888.1|10884.1|10886|10883.2|10888.1|10885.2|10880.5|10877.7|40
1652707290000|2022-05-16 13:21:30|10886.1|10883.3|10888|10885.2|10889.5|10886.7|10885|10879.8|97
1652707300000|2022-05-16 13:21:40|10888.5|10885.7|10884.5|10881.7|10889.1|10885.7|10884.5|10881.7|17
1652707310000|2022-05-16 13:21:50|10883.5|10880.7|10881|10878.2|10884|10881.2|10880.5|10877.7|37
1652707320000|2022-05-16 13:22:00|10880.5|10877.7|10883.5|10880.7|10885.5|10882.7|10880.5|10877.7|38
1652707330000|2022-05-16 13:22:10|10884|10881.2|10879|10876.2|10887.6|10884.2|10879|10876.2|43
1652707340000|2022-05-16 13:22:20|10879.1|10876.3|10878|10875.2|10882.5|10879.7|10877.5|10874.7|31
1652707350000|2022-05-16 13:22:30|10879|10876.2|10881.5|10878.7|10881.5|10878.7|10875.5|10872.7|48
1652707360000|2022-05-16 13:22:40|10881|10878.2|10878|10875.2|10881|10878.2|10876.5|10873.7|39
1652707370000|2022-05-16 13:22:50|10877.5|10874.7|10875.4|10872.6|10877.5|10874.7|10875|10872.2|14
1652707380000|2022-05-16 13:23:00|10875.5|10872.7|10878|10875.2|10878|10875.2|10875.4|10872.6|19
1652707390000|2022-05-16 13:23:10|10877.9|10875.1|10877|10874.2|10878|10875.2|10876.5|10873.7|8
1652707400000|2022-05-16 13:23:20|10876.5|10873.7|10877|10874.2|10878.1|10875.3|10875.9|10873.1|27
1652707410000|2022-05-16 13:23:30|10876.9|10874.1|10873.5|10870.7|10876.9|10874.1|10872.4|10869.6|41
1652707420000|2022-05-16 13:23:40|10873.4|10870.6|10876.9|10874.1|10877.4|10874.6|10870.4|10867.6|111
1652707430000|2022-05-16 13:23:50|10876.8|10874|10872.9|10870.1|10876.8|10874|10871.9|10869|24
1652707440000|2022-05-16 13:24:00|10873.4|10870.6|10877.4|10874.6|10877.4|10874.6|10870.9|10868.1|94
1652707450000|2022-05-16 13:24:10|10876.9|10874.1|10874.4|10871.6|10877.4|10874.6|10873.3|10870.5|50
1652707460000|2022-05-16 13:24:20|10875.1|10871.1|10880.9|10878.1|10882.9|10880.1|10875.1|10871.1|55
1652707470000|2022-05-16 13:24:30|10881|10877|10875.9|10873.1|10881|10877.7|10875.9|10873.1|19
1652707480000|2022-05-16 13:24:40|10875.8|10873|10873.9|10871.1|10875.8|10873|10870.4|10867.5|53
1652707490000|2022-05-16 13:24:50|10874.4|10871.6|10872.8|10870|10876.9|10874.1|10872.8|10870|66
1652707500000|2022-05-16 13:25:00|10872.4|10869.6|10876.4|10873.6|10876.4|10873.6|10871.3|10868.5|54
1652707510000|2022-05-16 13:25:10|10875.8|10873|10861.3|10858.5|10875.8|10873|10860.7|10857.9|140
1652707520000|2022-05-16 13:25:20|10861.2|10858.4|10859.8|10857|10861.7|10858.9|10855.2|10852.4|121
1652707530000|2022-05-16 13:25:30|10860.3|10856.3|10860.8|10858|10862.3|10859.5|10856.2|10853.4|171
1652707540000|2022-05-16 13:25:40|10860.7|10857.9|10857.7|10854.9|10860.7|10857.9|10854.2|10851.4|59
1652707550000|2022-05-16 13:25:50|10857.3|10854.5|10856.8|10854|10857.8|10855|10854.3|10851.5|84
1652707560000|2022-05-16 13:26:00|10855.8|10853|10847.8|10845|10857.8|10855|10847.8|10845|236
1652707570000|2022-05-16 13:26:10|10847.2|10844.4|10843.7|10840.9|10849.3|10846|10843.2|10840.4|152
1652707580000|2022-05-16 13:26:20|10843.3|10840.5|10845.7|10842.9|10847.3|10844.5|10843.3|10840.5|35
1652707590000|2022-05-16 13:26:30|10845.3|10842.5|10846.2|10843.4|10848.8|10846|10845.2|10842.3|170
1652707600000|2022-05-16 13:26:40|10846.7|10843.9|10845.2|10842.4|10847.2|10844.4|10841.7|10838.9|86
1652707610000|2022-05-16 13:26:50|10845.7|10842.9|10846.2|10843.4|10846.2|10843.4|10842.2|10839.4|47
1652707620000|2022-05-16 13:27:00|10845.7|10842.9|10842.7|10839.9|10847.2|10844.4|10841.7|10838.9|39
1652707630000|2022-05-16 13:27:10|10843.7|10840.9|10842.7|10839.9|10846.3|10842.9|10842.7|10839.9|260
1652707640000|2022-05-16 13:27:20|10842.8|10838.8|10841.2|10838.4|10843.7|10840.9|10840.2|10837.4|26
1652707650000|2022-05-16 13:27:30|10842.3|10838.3|10842.7|10839.9|10844.2|10841.4|10842.2|10838.3|13
1652707660000|2022-05-16 13:27:40|10842.6|10839.8|10842.3|10839.5|10842.7|10839.9|10840.2|10836.8|35
1652707670000|2022-05-16 13:27:50|10841.2|10838.4|10840.3|10837.5|10844.2|10841.4|10840.2|10837.4|41
1652707680000|2022-05-16 13:28:00|10840.7|10837.9|10843.3|10840.5|10844.8|10842|10838.2|10835.4|136
1652707690000|2022-05-16 13:28:10|10844.3|10841.5|10842.2|10839.4|10844.3|10841.5|10841.2|10838.4|16
1652707700000|2022-05-16 13:28:20|10842.7|10839.9|10840.2|10837.4|10843.2|10840.4|10840.2|10837.4|14
1652707710000|2022-05-16 13:28:30|10840.3|10837.5|10839.2|10836.4|10840.3|10837.5|10838.7|10835.9|23
1652707720000|2022-05-16 13:28:40|10839.3|10836.5|10843.7|10840.9|10844.8|10842|10839.3|10836.5|56
1652707730000|2022-05-16 13:28:50|10843.3|10840.5|10844.8|10842|10844.8|10842|10841.7|10838.9|100
1652707740000|2022-05-16 13:29:00|10844.7|10841.9|10831.2|10828.4|10844.7|10841.9|10831.2|10828.4|174
1652707750000|2022-05-16 13:29:10|10830.7|10827.9|10832.2|10829.4|10832.7|10829.9|10827.7|10824.9|122
1652707760000|2022-05-16 13:29:20|10831.8|10829|10835.2|10832.4|10835.3|10832.5|10831.2|10828.4|42
1652707770000|2022-05-16 13:29:30|10834.7|10831.9|10835.3|10832.5|10839.2|10836.4|10834.3|10831.5|49
1652707780000|2022-05-16 13:29:40|10835.2|10832.4|10834.3|10831.5|10835.8|10833|10832.2|10829.4|34
1652707790000|2022-05-16 13:29:50|10835.3|10832.5|10840.3|10837.5|10840.3|10837.5|10835.3|10832.5|18
1652707800000|2022-05-16 13:30:00|10839.8|10837|10844.3|10841.5|10845.3|10842.5|10832.2|10829.4|134
1652707810000|2022-05-16 13:30:10|10844.7|10841.9|10844.3|10841.5|10848.3|10845.5|10841.8|10839|84
1652707820000|2022-05-16 13:30:20|10845.3|10842.5|10849.3|10846.5|10851.7|10848.9|10843.7|10840.9|87
1652707830000|2022-05-16 13:30:30|10850.3|10847.5|10846.3|10843.5|10851.2|10848.4|10845.3|10842.5|80
1652707840000|2022-05-16 13:30:40|10845.8|10843|10834.7|10831.9|10845.8|10843|10832.8|10830|95
1652707850000|2022-05-16 13:30:50|10833.8|10831|10841.2|10838.4|10841.2|10838.4|10830.2|10827.4|68
1652707860000|2022-05-16 13:31:00|10841.1|10838.3|10843.3|10840.5|10843.3|10840.5|10836.2|10833.4|83
1652707870000|2022-05-16 13:31:10|10843.2|10840.4|10841.2|10838.4|10843.3|10840.5|10838.2|10835.4|40
1652707880000|2022-05-16 13:31:20|10840.7|10837.9|10839.2|10836.4|10840.7|10837.9|10834.2|10831.4|44
1652707890000|2022-05-16 13:31:30|10840.8|10838|10845.2|10842.4|10845.2|10842.4|10840.2|10837.4|52
1652707900000|2022-05-16 13:31:40|10844.7|10841.9|10841.3|10838.5|10844.7|10841.9|10840.2|10837.4|25
1652707910000|2022-05-16 13:31:50|10841.2|10838.4|10840.3|10837.5|10841.3|10838.5|10832.8|10830|113
1652707920000|2022-05-16 13:32:00|10840.2|10837.4|10855.7|10852.9|10855.8|10853|10840.2|10837.4|264
1652707930000|2022-05-16 13:32:10|10854.7|10851.9|10847.2|10844.4|10855.7|10852.9|10846.2|10843.4|53
1652707940000|2022-05-16 13:32:20|10848.1|10845.3|10850.2|10847.4|10852.2|10849.4|10847.7|10844.9|31
1652707950000|2022-05-16 13:32:30|10850.1|10847.3|10851.2|10848.4|10851.7|10848.9|10847.2|10844.4|15
1652707960000|2022-05-16 13:32:40|10852.2|10849.4|10856.2|10853.4|10859.2|10856.4|10852.2|10849.4|48
1652707970000|2022-05-16 13:32:50|10855.7|10852.9|10855.2|10852.4|10856.7|10853.9|10853.2|10850.4|21
1652707980000|2022-05-16 13:33:00|10854.2|10851.4|10856.7|10853.9|10857.2|10854.4|10851.7|10848.9|39
1652707990000|2022-05-16 13:33:10|10857.2|10854.4|10865.7|10862.9|10865.7|10862.9|10857.2|10854.4|42
1652708000000|2022-05-16 13:33:20|10865.2|10862.4|10865.2|10862.4|10867.2|10864.4|10864.2|10861.4|25
1652708010000|2022-05-16 13:33:30|10864.7|10861.9|10860.2|10857.4|10866.2|10863.4|10859.2|10856.4|76
1652708020000|2022-05-16 13:33:40|10861.2|10858.4|10861.2|10858.4|10865.2|10862.4|10859.2|10856.4|107
1652708030000|2022-05-16 13:33:50|10860.2|10857.4|10851.1|10848.3|10860.2|10857.4|10851.1|10848.3|218
1652708040000|2022-05-16 13:34:00|10851.2|10848.4|10840.1|10837.3|10853.2|10850.4|10839.6|10836.8|58
1652708050000|2022-05-16 13:34:10|10840.2|10837.4|10837.1|10834.3|10842.2|10839.4|10834.6|10831.8|36
1652708060000|2022-05-16 13:34:20|10837.2|10834.4|10839.2|10836.4|10841.6|10838.8|10837.1|10834.3|45
1652708070000|2022-05-16 13:34:30|10839.6|10836.8|10837.2|10834.4|10840.2|10837.4|10831.7|10828.9|98
1652708080000|2022-05-16 13:34:40|10838.1|10835.3|10844.1|10841.3|10845.1|10842.3|10838.1|10835.3|30
1652708090000|2022-05-16 13:34:50|10844.2|10841.4|10846.2|10843.4|10849.2|10846.4|10843.1|10840.3|28
1652708100000|2022-05-16 13:35:00|10846.1|10843.3|10847.7|10844.9|10852.1|10849.3|10845.2|10842.4|30
1652708110000|2022-05-16 13:35:10|10848.2|10845.4|10846.1|10843.3|10848.7|10845.9|10843.1|10840.3|24
1652708120000|2022-05-16 13:35:20|10846.2|10843.4|10846.2|10843.4|10848.7|10845.9|10842.1|10839.3|21
1652708130000|2022-05-16 13:35:30|10846.1|10843.3|10845.2|10842.4|10848.7|10845.9|10843.7|10840.9|31
1652708140000|2022-05-16 13:35:40|10846.2|10843.4|10847.2|10844.4|10849.2|10846.4|10846.2|10843.4|11
1652708150000|2022-05-16 13:35:50|10847.7|10843.7|10843.6|10840.8|10847.7|10843.7|10843.1|10840.3|15
1652708160000|2022-05-16 13:36:00|10843.1|10840.3|10835.5|10832.7|10843.2|10840.4|10835.1|10832.3|47
1652708170000|2022-05-16 13:36:10|10834.6|10831.8|10835.2|10832.4|10839.1|10836.3|10833.6|10830.7|29
1652708180000|2022-05-16 13:36:20|10835.1|10832.3|10839.7|10836.9|10839.7|10836.9|10834.7|10831.9|9
1652708190000|2022-05-16 13:36:30|10840.1|10837.3|10841.2|10838.4|10844.6|10841.8|10840.1|10837.3|27
1652708200000|2022-05-16 13:36:40|10840.6|10837.8|10833.6|10830.8|10843.2|10840.4|10833.6|10830.8|53
1652708210000|2022-05-16 13:36:50|10834.1|10831.3|10836.1|10833.3|10836.1|10833.3|10828.1|10825.3|112
1652708220000|2022-05-16 13:37:00|10835.6|10832.8|10841.1|10838.3|10841.6|10838.8|10835.1|10832.3|36
1652708230000|2022-05-16 13:37:10|10842.1|10839.3|10848.1|10845.3|10848.6|10845.8|10841.1|10838.3|53
1652708240000|2022-05-16 13:37:20|10848.6|10845.8|10844.1|10841.3|10848.6|10845.8|10844.1|10841.3|27
1652708250000|2022-05-16 13:37:30|10844.2|10841.4|10843.1|10840.3|10848.1|10845.3|10840.1|10837.3|41
1652708260000|2022-05-16 13:37:40|10842.1|10839.3|10848.1|10845.3|10848.1|10845.3|10842.1|10839.3|17
1652708270000|2022-05-16 13:37:50|10846.1|10843.3|10844.1|10841.3|10848.6|10845.8|10842.6|10839.8|82
1652708280000|2022-05-16 13:38:00|10843.6|10840.8|10851.2|10848.4|10852.2|10849.4|10839.6|10836.8|65
1652708290000|2022-05-16 13:38:10|10852.2|10849.4|10851.1|10848.3|10857.2|10854.4|10851.1|10848.3|115
1652708300000|2022-05-16 13:38:20|10850.1|10847.3|10847.1|10844.3|10850.1|10847.3|10845.2|10842.4|12
1652708310000|2022-05-16 13:38:30|10847.2|10844.4|10846.6|10843.8|10849.7|10846.9|10845.2|10842.4|13
1652708320000|2022-05-16 13:38:40|10846.1|10843.3|10851.2|10848.4|10852.2|10849.4|10845.1|10841.8|20
1652708330000|2022-05-16 13:38:50|10852.2|10849.4|10852.2|10849.4|10853.2|10850.4|10849.2|10846.4|33
1652708340000|2022-05-16 13:39:00|10855.1|10852.3|10853.7|10850.9|10855.1|10852.3|10849.7|10846.8|40
1652708350000|2022-05-16 13:39:10|10854.1|10851.3|10851.2|10848.4|10857.2|10854.4|10851.2|10848.4|47
1652708360000|2022-05-16 13:39:20|10850.1|10847.3|10848.2|10845.4|10850.7|10847.9|10845.7|10842.9|91
1652708370000|2022-05-16 13:39:30|10847.2|10844.4|10842.2|10839.4|10847.2|10844.4|10841.2|10838.4|30
1652708380000|2022-05-16 13:39:40|10841.2|10838.4|10851.7|10848.9|10852.2|10849.4|10841.2|10838.4|69
1652708390000|2022-05-16 13:39:50|10850.7|10847.9|10861.2|10858.4|10862.2|10859.4|10850.7|10847.9|54
1652708400000|2022-05-16 13:40:00|10861.1|10858.3|10862.1|10859.3|10862.7|10859.9|10857.1|10854.3|57
1652708410000|2022-05-16 13:40:10|10862.2|10859.4|10873.3|10870.5|10874.3|10871|10860.7|10857.9|154
1652708420000|2022-05-16 13:40:20|10874.3|10871.5|10878.3|10875.5|10879.3|10876.5|10874.3|10871.5|80
1652708430000|2022-05-16 13:40:30|10877.3|10874.5|10877.8|10875|10877.8|10875|10872.3|10869.5|69
1652708440000|2022-05-16 13:40:40|10877.4|10874.6|10887.3|10884.5|10888.9|10886.1|10875.9|10873.1|104
1652708450000|2022-05-16 13:40:50|10887.4|10884.6|10885.8|10883|10887.4|10884.6|10880.3|10877.5|83
1652708460000|2022-05-16 13:41:00|10885.9|10883.1|10878.3|10875.5|10886.3|10883.5|10875.3|10872.5|44
1652708470000|2022-05-16 13:41:10|10878.2|10875.4|10882.3|10879.5|10882.3|10879.5|10876.2|10873.4|39
1652708480000|2022-05-16 13:41:20|10882.2|10879.4|10879.4|10876.6|10882.2|10879.4|10878.8|10876|34
1652708490000|2022-05-16 13:41:30|10879.9|10877.1|10880.3|10877.5|10882.4|10879.6|10878.3|10875.5|57
1652708500000|2022-05-16 13:41:40|10881.3|10878.5|10891.4|10888.6|10891.9|10889.1|10881.3|10878.5|112
1652708510000|2022-05-16 13:41:50|10891.3|10888.5|10879.3|10876.5|10891.3|10888.5|10879.3|10876.5|59
1652708520000|2022-05-16 13:42:00|10877.4|10874.6|10874.8|10872|10877.4|10874.6|10871.7|10868.9|64
1652708530000|2022-05-16 13:42:10|10874.3|10871.5|10884.3|10881.5|10887.4|10884.6|10874.3|10871.5|89
1652708540000|2022-05-16 13:42:20|10883.8|10881|10880.3|10877.5|10884.4|10881.6|10878.3|10875.5|47
1652708550000|2022-05-16 13:42:30|10880.8|10876.8|10878.3|10875.5|10880.8|10877.4|10873.3|10870.5|39
1652708560000|2022-05-16 13:42:40|10878.4|10875.6|10882.3|10879.5|10884.3|10881.5|10877.4|10874.6|16
1652708570000|2022-05-16 13:42:50|10882.9|10880.1|10873.2|10870.4|10886.3|10883.5|10872.8|10870|162
1652708580000|2022-05-16 13:43:00|10873.3|10870.5|10877.3|10874.5|10877.3|10874.5|10872.1|10869.3|85
1652708590000|2022-05-16 13:43:10|10877.8|10875|10879.3|10876.5|10879.3|10876.5|10874.3|10871.5|35
1652708600000|2022-05-16 13:43:20|10879.8|10877|10877.3|10874.5|10881.8|10879|10876.2|10873.4|29
1652708610000|2022-05-16 13:43:30|10878.3|10875.5|10879.8|10877|10880.8|10878|10873.2|10870.4|35
1652708620000|2022-05-16 13:43:40|10880.2|10877.4|10884.3|10881.5|10885.8|10883|10880.2|10877.4|41
1652708630000|2022-05-16 13:43:50|10883.4|10880.6|10887.2|10884.4|10888.2|10885.4|10883.3|10880.5|24
1652708640000|2022-05-16 13:44:00|10888.1|10885.3|10884.3|10881.5|10888.2|10885.4|10883.7|10880.9|91
1652708650000|2022-05-16 13:44:10|10884.2|10881.4|10873.2|10870.4|10885.2|10882.4|10869.2|10866.4|122
1652708660000|2022-05-16 13:44:20|10872.3|10869.5|10875.2|10872.4|10875.2|10872.4|10866.7|10863.9|76
1652708670000|2022-05-16 13:44:30|10874.7|10871.9|10882.8|10880|10885.2|10882.4|10873.2|10870.4|53
1652708680000|2022-05-16 13:44:40|10881.8|10879|10877.2|10874.4|10882.2|10879.4|10875.2|10872.4|63
1652708690000|2022-05-16 13:44:50|10876.7|10873.9|10876.7|10873.9|10880.2|10877.4|10876.2|10873.4|23
1652708700000|2022-05-16 13:45:00|10876.2|10873.4|10882.8|10880|10883.7|10880.9|10873.3|10870.5|75
1652708710000|2022-05-16 13:45:10|10884.7|10881.9|10878.7|10875.9|10887.7|10884.9|10878.7|10875.9|30
1652708720000|2022-05-16 13:45:20|10878.8|10876|10870.8|10868|10881.2|10878.4|10870.7|10867.9|101
1652708730000|2022-05-16 13:45:30|10871.3|10868.5|10860.3|10857.5|10871.8|10869|10860.3|10857.5|51
1652708740000|2022-05-16 13:45:40|10859.3|10856.5|10849.2|10846.4|10859.3|10856.5|10847.2|10844.4|173
1652708750000|2022-05-16 13:45:50|10848.2|10845.4|10849.2|10846.4|10852.3|10849.5|10846.2|10842.8|152
1652708760000|2022-05-16 13:46:00|10848.2|10845.4|10836.2|10833.4|10850.3|10847.5|10835.7|10832.7|170
1652708770000|2022-05-16 13:46:10|10836.7|10833.9|10834.7|10831.9|10838.2|10835.4|10831.3|10828.5|124
1652708780000|2022-05-16 13:46:20|10834.3|10831.5|10831.3|10828.5|10834.3|10831.5|10826.3|10823.5|119
1652708790000|2022-05-16 13:46:30|10831.2|10828.4|10834.3|10831.5|10838.2|10835.4|10830.7|10827.9|44
1652708800000|2022-05-16 13:46:40|10834.2|10831.4|10840.3|10837.5|10840.7|10837.9|10831.7|10828.9|62
1652708810000|2022-05-16 13:46:50|10840.8|10838|10842.3|10839.5|10843.7|10840.9|10837.8|10835|40
1652708820000|2022-05-16 13:47:00|10843.3|10840.5|10848.8|10846|10849.2|10846.4|10841.2|10838.4|68
1652708830000|2022-05-16 13:47:10|10849.7|10846.9|10849.3|10846.5|10856.3|10853.5|10847.2|10844.4|107
1652708840000|2022-05-16 13:47:20|10849.2|10846.4|10844.3|10841.5|10850.3|10847.5|10842.8|10839.9|48
1652708850000|2022-05-16 13:47:30|10846.1|10843.3|10847.3|10844.5|10849.8|10847|10842.3|10839.5|56
1652708860000|2022-05-16 13:47:40|10848.3|10845.5|10849.3|10846.5|10849.8|10847|10846.8|10844|17
1652708870000|2022-05-16 13:47:50|10849.8|10847|10842.2|10839.4|10850.3|10847.5|10842.2|10839.4|61
1652708880000|2022-05-16 13:48:00|10842.3|10839.5|10835.6|10832.8|10842.8|10840|10832.7|10829.9|102
1652708890000|2022-05-16 13:48:10|10835.2|10832.4|10834.3|10831.5|10837.3|10834.5|10832.3|10829.5|88
1652708900000|2022-05-16 13:48:20|10834.8|10832|10837.2|10834.4|10839.2|10836.4|10832.8|10830|41
1652708910000|2022-05-16 13:48:30|10837.3|10834.5|10840.2|10837.4|10846.3|10843.5|10834.2|10831.4|72
1652708920000|2022-05-16 13:48:40|10839.3|10836.5|10838.3|10835.5|10843|10840.2|10835.7|10832.9|82
1652708930000|2022-05-16 13:48:50|10837.8|10835|10844.3|10841.5|10844.8|10842|10836.8|10834|81
1652708940000|2022-05-16 13:49:00|10843.3|10840.5|10844.8|10842|10849.7|10846.9|10842.8|10840|97
1652708950000|2022-05-16 13:49:10|10844.3|10841.5|10842.3|10839.5|10850.3|10847.5|10842.3|10839.4|125
1652708960000|2022-05-16 13:49:20|10843.3|10840.5|10835.3|10832.5|10843.3|10840.5|10833.2|10830.4|88
1652708970000|2022-05-16 13:49:30|10835.2|10832.4|10836.3|10833.5|10836.8|10833.9|10833.2|10830.4|15
1652708980000|2022-05-16 13:49:40|10837.8|10835|10843.2|10840.4|10844.2|10841.4|10837.2|10834.4|52
1652708990000|2022-05-16 13:49:50|10842.3|10839.5|10842.2|10839.4|10843.3|10840.5|10838.7|10835.9|27
1652709000000|2022-05-16 13:50:00|10842.7|10839.9|10841.1|10838.3|10843.1|10840.3|10837.2|10834.4|73
1652709010000|2022-05-16 13:50:10|10840.2|10837.4|10829.2|10826.4|10841.1|10838.3|10827.1|10824.3|136
1652709020000|2022-05-16 13:50:20|10829.1|10826.3|10827.6|10824.8|10832.2|10829.4|10820.2|10817.4|134
1652709030000|2022-05-16 13:50:30|10828.1|10825.3|10833.6|10830.8|10840.1|10837.3|10827.1|10824.3|101
1652709040000|2022-05-16 13:50:40|10833.1|10830.3|10836.1|10833.3|10836.7|10833.9|10833.1|10830.3|78
1652709050000|2022-05-16 13:50:50|10836.2|10833.4|10844.2|10841.4|10845.2|10842.4|10836.2|10833.4|131
1652709060000|2022-05-16 13:51:00|10845.2|10842.4|10845.2|10842.4|10847.2|10844.4|10840.8|10838|71
1652709070000|2022-05-16 13:51:10|10844.2|10841.4|10848.7|10845.9|10850.2|10847.4|10843.7|10840.8|85
1652709080000|2022-05-16 13:51:20|10849.2|10846.4|10848.2|10845.4|10849.2|10846.4|10843.2|10840.4|169
1652709090000|2022-05-16 13:51:30|10847.2|10844.4|10846.8|10844|10849.2|10846.4|10840.7|10837.9|169
1652709100000|2022-05-16 13:51:40|10846.9|10844.1|10857.3|10854.5|10858.3|10855.5|10846.3|10843.4|137
1652709110000|2022-05-16 13:51:50|10857.8|10855|10864.4|10861.6|10870.4|10867.6|10857.3|10854.5|199
1652709120000|2022-05-16 13:52:00|10864.3|10861.5|10869.4|10866.6|10870.9|10868.1|10863.3|10860.5|102
1652709130000|2022-05-16 13:52:10|10868.9|10866.1|10870.4|10867.6|10873.4|10870.6|10868.9|10866.1|58
1652709140000|2022-05-16 13:52:20|10870.3|10867.5|10877.3|10874.5|10878.3|10875.5|10867.9|10865.1|68
1652709150000|2022-05-16 13:52:30|10877.4|10874.6|10877.4|10874.6|10878.9|10876.1|10873.4|10870.6|52
1652709160000|2022-05-16 13:52:40|10877.3|10874.5|10880.4|10877.6|10880.4|10877.6|10872.3|10869.5|69
1652709170000|2022-05-16 13:52:50|10880.3|10877.5|10876.4|10873.6|10880.9|10878.1|10872.3|10869.5|52
1652709180000|2022-05-16 13:53:00|10876.9|10874.1|10875.3|10872.5|10878.9|10875.6|10873.8|10871|79
1652709190000|2022-05-16 13:53:10|10875.8|10873|10878.3|10875.5|10878.3|10875.5|10871.7|10868.9|68
1652709200000|2022-05-16 13:53:20|10878.2|10875.4|10873.8|10871|10879.9|10876.5|10873.8|10871|60
1652709210000|2022-05-16 13:53:30|10873.3|10870.5|10874.2|10871.4|10875.4|10872.5|10872.7|10869.9|16
1652709220000|2022-05-16 13:53:40|10874.3|10871.5|10878.8|10876|10878.8|10876|10873.8|10871|41
1652709230000|2022-05-16 13:53:50|10878.9|10876.1|10869.8|10867|10879.8|10877|10869.2|10866.4|45
1652709240000|2022-05-16 13:54:00|10869.9|10867.1|10883.4|10880.6|10884.4|10881.6|10869.9|10867.1|126
1652709250000|2022-05-16 13:54:10|10882.4|10879.6|10879.5|10876.7|10883.5|10880.7|10876.5|10873.7|96
1652709260000|2022-05-16 13:54:20|10879.4|10876.6|10878.5|10875.7|10882.5|10879.7|10877.5|10874.7|47
1652709270000|2022-05-16 13:54:30|10878.4|10875.6|10876.5|10873.7|10879.5|10876.7|10874.9|10872.1|32
1652709280000|2022-05-16 13:54:40|10876.4|10873.6|10886.5|10883.7|10887.5|10884.7|10876.4|10873.6|85
1652709290000|2022-05-16 13:54:50|10887|10884.2|10884.4|10881.6|10889.5|10886.7|10882.4|10879.6|75
1652709300000|2022-05-16 13:55:00|10884.9|10882.1|10894.4|10891.6|10894.4|10891.6|10884.9|10881.6|119
1652709310000|2022-05-16 13:55:10|10893.5|10890.7|10897.5|10894.7|10901|10898.2|10893.5|10890.7|146
1652709320000|2022-05-16 13:55:20|10897.6|10894.8|10895.5|10892.7|10899|10896.2|10891.5|10888.7|76
1652709330000|2022-05-16 13:55:30|10895.6|10892.8|10895.5|10892.7|10899.6|10896.8|10895.5|10892.7|63
1652709340000|2022-05-16 13:55:40|10895.6|10892.8|10895.6|10892.8|10897.5|10894.7|10892|10889.2|40
1652709350000|2022-05-16 13:55:50|10896.5|10893.7|10896.5|10893.7|10900.6|10897.8|10895.5|10892.7|144
1652709360000|2022-05-16 13:56:00|10897|10894.2|10902.6|10899.8|10904.7|10901.9|10893.5|10890.7|97
1652709370000|2022-05-16 13:56:10|10903|10900.2|10902.5|10899.7|10903.6|10900.8|10898|10895.2|62
1652709380000|2022-05-16 13:56:20|10901.2|10897.2|10902.6|10899.8|10904.5|10901.7|10900.5|10897.2|30
1652709390000|2022-05-16 13:56:30|10903.6|10900.8|10905.6|10902.8|10909.5|10906.7|10903|10900.2|121
1652709400000|2022-05-16 13:56:40|10905|10902.2|10902.5|10899.7|10907.6|10904.8|10899.5|10896.7|96
1652709410000|2022-05-16 13:56:50|10901.5|10898.7|10891.5|10888.7|10901.6|10898.8|10891.5|10888.7|114
1652709420000|2022-05-16 13:57:00|10892|10889.2|10883.5|10880.7|10894.5|10891.7|10881.5|10878.7|155
1652709430000|2022-05-16 13:57:10|10884.5|10881.7|10890.5|10887.7|10891.9|10888.7|10884.5|10881.7|128
1652709440000|2022-05-16 13:57:20|10890.6|10887.8|10886.5|10883.7|10894|10891.2|10886|10883.2|40
1652709450000|2022-05-16 13:57:30|10886|10883.2|10893|10890.2|10894|10891.2|10886|10883.2|43
1652709460000|2022-05-16 13:57:40|10892.5|10889.7|10884.5|10881.7|10893|10890.2|10882|10879.1|37
1652709470000|2022-05-16 13:57:50|10883.5|10880.7|10886.5|10883.7|10886.5|10883.7|10881.9|10879.1|65
1652709480000|2022-05-16 13:58:00|10886.9|10884.1|10889.5|10886.7|10892|10889.2|10886|10883.2|49
1652709490000|2022-05-16 13:58:10|10889.4|10886.6|10885|10882.2|10889.4|10886.6|10882|10879.1|36
1652709500000|2022-05-16 13:58:20|10884.5|10881.7|10885|10882.2|10887.5|10884.7|10883|10880.2|20
1652709510000|2022-05-16 13:58:30|10885.5|10882.7|10891.5|10888.7|10892|10889.2|10884.5|10881.7|18
1652709520000|2022-05-16 13:58:40|10892.5|10889.7|10892.5|10889.7|10894.5|10891.7|10890.5|10887.7|78
1652709530000|2022-05-16 13:58:50|10892|10889.2|10890.5|10887.7|10894|10891.2|10887.5|10884.7|19
1652709540000|2022-05-16 13:59:00|10892.5|10889.7|10888.5|10885.7|10892.5|10889.7|10887|10884.2|29
1652709550000|2022-05-16 13:59:10|10889.5|10886.7|10883|10880.2|10891.1|10888.2|10882.4|10879.6|63
1652709560000|2022-05-16 13:59:20|10882.9|10880.1|10884.5|10881.7|10884.5|10881.7|10880.5|10877.7|21
1652709570000|2022-05-16 13:59:30|10884.4|10881.6|10882.5|10879.7|10885.1|10881.7|10881.5|10878.2|16
1652709580000|2022-05-16 13:59:40|10883|10880.2|10881.5|10878.7|10886.5|10883.7|10881.4|10878.6|12
1652709590000|2022-05-16 13:59:50|10881.4|10878.6|10880|10877.2|10882.5|10879.7|10877|10874.2|55
1652709600000|2022-05-16 14:00:00|10879.5|10876.7|10870.5|10867.7|10881.5|10878.7|10869.5|10866.7|116
1652709610000|2022-05-16 14:00:10|10870.4|10867.6|10880.5|10877.7|10880.5|10877.7|10869.4|10866.6|74
1652709620000|2022-05-16 14:00:20|10880.9|10878.1|10870.4|10867.6|10881.1|10878.1|10869.4|10866.6|43
1652709630000|2022-05-16 14:00:30|10870.9|10868.1|10875.4|10872.6|10875.5|10872.7|10870.4|10867|39
1652709640000|2022-05-16 14:00:40|10874.5|10871.7|10872.5|10869.7|10877.5|10874.7|10872.4|10869.6|20
1652709650000|2022-05-16 14:00:50|10872.9|10870.1|10875.4|10872.6|10878.5|10874.7|10872.4|10869.6|57
1652709660000|2022-05-16 14:01:00|10874.5|10871.7|10875.5|10872.7|10876.6|10873.8|10871.9|10869.1|79
1652709670000|2022-05-16 14:01:10|10875.6|10872.8|10873.4|10870.6|10881.5|10878.7|10872.4|10869.6|32
1652709680000|2022-05-16 14:01:20|10873|10870.2|10878.1|10875.3|10881.6|10878.8|10872.4|10869.6|549
1652709690000|2022-05-16 14:01:30|10877.7|10874.9|10879.7|10876.9|10881.7|10878.9|10877.7|10874.9|23
1652709700000|2022-05-16 14:01:40|10879.6|10876.8|10878.6|10875.8|10881.7|10878.9|10878.1|10875.3|28
1652709710000|2022-05-16 14:01:50|10878.7|10875.9|10879.6|10876.8|10880.6|10877.8|10875.6|10872.8|34
1652709720000|2022-05-16 14:02:00|10880.6|10877.8|10891.6|10888.8|10892.2|10889.4|10880.6|10877.8|122
1652709730000|2022-05-16 14:02:10|10890.6|10887.8|10891.7|10888.9|10894.8|10892|10888.1|10885.3|87
1652709740000|2022-05-16 14:02:20|10891.6|10888.8|10890.7|10887.9|10893.7|10890.9|10889.7|10886.9|54
1652709750000|2022-05-16 14:02:30|10890.2|10887.4|10893.6|10890.8|10895.3|10892.5|10890.2|10887.4|66
1652709760000|2022-05-16 14:02:40|10893.1|10890.3|10893.6|10890.8|10893.6|10890.8|10890.1|10887.3|22
1652709770000|2022-05-16 14:02:50|10893.1|10890.3|10892.6|10889.8|10893.6|10890.8|10890.1|10887.3|10
1652709780000|2022-05-16 14:03:00|10892.7|10889.9|10882.6|10879.8|10892.7|10889.9|10881.1|10878.3|40
1652709790000|2022-05-16 14:03:10|10882.1|10879.3|10885.6|10882.8|10886.6|10883.8|10879.6|10876.8|91
1652709800000|2022-05-16 14:03:20|10886.6|10883.8|10898.7|10895.9|10899.6|10896.8|10886.6|10883.8|56
1652709810000|2022-05-16 14:03:30|10898.6|10895.8|10898.1|10895.3|10900.1|10897.3|10896.7|10893.9|28
1652709820000|2022-05-16 14:03:40|10899.6|10896.8|10901.1|10898.3|10902.6|10899.8|10898.6|10895.8|59
1652709830000|2022-05-16 14:03:50|10900.7|10897.9|10902.6|10899.8|10902.7|10899.9|10894.7|10891.9|17
1652709840000|2022-05-16 14:04:00|10901.7|10898.9|10905.1|10902.3|10905.2|10902.4|10901.7|10898.9|23
1652709850000|2022-05-16 14:04:10|10904.6|10901.8|10910.7|10907.9|10914.2|10910.3|10903.6|10900.8|279
1652709860000|2022-05-16 14:04:20|10910.6|10907.8|10909.7|10906.9|10911.7|10908.9|10907.6|10904.2|36
1652709870000|2022-05-16 14:04:30|10910.7|10907.9|10909.6|10906.8|10913.7|10910.9|10909.5|10906.7|75
1652709880000|2022-05-16 14:04:40|10909.7|10906.9|10913.7|10910.9|10914.1|10911.3|10909.6|10906.8|38
1652709890000|2022-05-16 14:04:50|10913.6|10910.8|10907.6|10904.8|10914.7|10911.9|10905.7|10902.9|49
1652709900000|2022-05-16 14:05:00|10907.7|10904.9|10905.6|10902.8|10915.1|10912.3|10905.6|10902.8|49
1652709910000|2022-05-16 14:05:10|10905.1|10902.3|10898.5|10895.7|10907.1|10903.8|10897.5|10894.6|63
1652709920000|2022-05-16 14:05:20|10898.6|10895.8|10897.5|10894.7|10901|10898.2|10892.5|10889.7|122
1652709930000|2022-05-16 14:05:30|10898|10895.2|10899.5|10896.7|10901|10898.2|10897|10894.2|21
1652709940000|2022-05-16 14:05:40|10899|10896.2|10896.5|10893.7|10900.5|10897.7|10895.5|10892.7|28
1652709950000|2022-05-16 14:05:50|10896.6|10893.8|10893.5|10890.7|10899.5|10896.7|10893.5|10890.7|51
1652709960000|2022-05-16 14:06:00|10893|10890.2|10888.5|10885.7|10894.5|10891.7|10888.5|10885.1|93
1652709970000|2022-05-16 14:06:10|10889|10886.2|10907.6|10904.8|10910.5|10907.7|10888.4|10885.6|143
1652709980000|2022-05-16 14:06:20|10908.4|10905.6|10905|10902.2|10908.5|10905.7|10902.5|10899.7|35
1652709990000|2022-05-16 14:06:30|10904.5|10901.7|10902.5|10899.7|10905|10902.2|10899.5|10896.7|21
1652710000000|2022-05-16 14:06:40|10903.1|10900.3|10899.5|10896.7|10904.5|10901.2|10897|10894.2|34
1652710010000|2022-05-16 14:06:50|10900.5|10897.7|10899.5|10896.7|10902.6|10899.8|10896.5|10893.7|19
1652710020000|2022-05-16 14:07:00|10899|10896.2|10901.5|10898.7|10904|10901.2|10897.5|10894.7|42
1652710030000|2022-05-16 14:07:10|10901.6|10898.8|10909.6|10906.8|10913|10910.2|10901.6|10898.8|71
1652710040000|2022-05-16 14:07:20|10909.1|10906.3|10908.1|10905.3|10910.6|10907.8|10905.5|10902.7|17
1652710050000|2022-05-16 14:07:30|10908.5|10905.7|10910|10907.2|10911.6|10908.8|10906.5|10903.7|33
1652710060000|2022-05-16 14:07:40|10910.5|10907.7|10906.5|10903.7|10911.6|10908.8|10904.5|10901.2|68
1652710070000|2022-05-16 14:07:50|10906.6|10903.8|10908|10905.2|10909.1|10906.2|10905.5|10902.7|31
1652710080000|2022-05-16 14:08:00|10909.4|10906.6|10907.6|10904.8|10912.6|10909.8|10905.5|10902.7|122
1652710090000|2022-05-16 14:08:10|10907.5|10904.7|10909.6|10906.8|10909.6|10906.8|10906.6|10903.8|7
1652710100000|2022-05-16 14:08:20|10908.6|10905.8|10909.6|10906.8|10910.6|10907.8|10907.6|10904.8|25
1652710110000|2022-05-16 14:08:30|10909.5|10906.7|10910.1|10907.3|10910.7|10907.9|10905.6|10902.8|37
1652710120000|2022-05-16 14:08:40|10909.6|10906.8|10909.6|10906.8|10910.7|10907.9|10908.6|10905.8|57
1652710130000|2022-05-16 14:08:50|10908.6|10905.8|10905.6|10902.8|10910.6|10907.8|10904.6|10901.8|37
1652710140000|2022-05-16 14:09:00|10906.1|10903.3|10904.6|10901.8|10907.1|10904.3|10902.6|10899.8|70
1652710150000|2022-05-16 14:09:10|10904.7|10901.9|10908.6|10905.8|10908.6|10905.8|10904.6|10901.8|29
1652710160000|2022-05-16 14:09:20|10908.1|10905.3|10901.6|10898.8|10909.1|10906.3|10897.6|10894.8|136
1652710170000|2022-05-16 14:09:30|10902.6|10899.8|10906.6|10903.8|10907.6|10904.8|10901.6|10898.8|164
1652710180000|2022-05-16 14:09:40|10907.1|10904.3|10921.8|10919|10925.1|10922.3|10907.1|10904.3|583
1652710190000|2022-05-16 14:09:50|10921.3|10918.5|10918.3|10915.5|10921.8|10919|10916.3|10913.5|89
1652710200000|2022-05-16 14:10:00|10918.7|10915.9|10919.8|10917|10920.8|10918|10917.2|10914.4|50
1652710210000|2022-05-16 14:10:10|10920.8|10918|10909.1|10906.3|10920.8|10918|10909.1|10906.3|103
1652710220000|2022-05-16 14:10:20|10909.2|10906.4|10908.6|10905.8|10909.8|10907|10907.1|10904.3|69
1652710230000|2022-05-16 14:10:30|10908.7|10905.9|10908.1|10905.3|10910.6|10907.8|10904.6|10901.8|27
1652710240000|2022-05-16 14:10:40|10907.6|10904.8|10910.2|10907.4|10912.6|10909.8|10907.6|10904.8|20
1652710250000|2022-05-16 14:10:50|10910.3|10907.5|10915.7|10912.9|10915.7|10912.9|10910.3|10907.5|26
1652710260000|2022-05-16 14:11:00|10915.8|10913|10917.7|10914.9|10918.7|10915.9|10914.7|10911.9|25
1652710270000|2022-05-16 14:11:10|10918.2|10915.4|10923.7|10920.9|10923.8|10921|10918.2|10915.4|58
1652710280000|2022-05-16 14:11:20|10923.8|10921|10923.3|10920.5|10928.3|10925.5|10921.3|10918.5|121
1652710290000|2022-05-16 14:11:30|10923.8|10921|10921.7|10918.9|10924.9|10922.1|10920.7|10917.9|35
1652710300000|2022-05-16 14:11:40|10921.3|10918.5|10924.8|10922|10926.8|10924|10920.8|10918|44
1652710310000|2022-05-16 14:11:50|10925.3|10922.5|10926.8|10924|10927.3|10924.5|10923.2|10920.4|47
1652710320000|2022-05-16 14:12:00|10927.2|10924.4|10924.8|10922|10929.7|10926.9|10922.7|10919.9|67
1652710330000|2022-05-16 14:12:10|10925.2|10922.4|10928.2|10925.4|10928.7|10925.9|10924.2|10921.4|40
1652710340000|2022-05-16 14:12:20|10928.7|10925.9|10928.2|10925.4|10929.7|10926.9|10922.7|10919.9|73
1652710350000|2022-05-16 14:12:30|10927.8|10925|10927.7|10924.9|10930.7|10927.9|10926.7|10923.9|105
1652710360000|2022-05-16 14:12:40|10927.2|10924.4|10928.7|10925.9|10929.2|10926.4|10924.3|10921.5|50
1652710370000|2022-05-16 14:12:50|10928.8|10926|10928.8|10926|10929.8|10927|10927.2|10924.4|41
1652710380000|2022-05-16 14:13:00|10929.7|10926.9|10926.7|10923.9|10930.7|10927.9|10926.7|10923.9|72
1652710390000|2022-05-16 14:13:10|10926.2|10923.4|10926.7|10923.9|10927.8|10925|10921.7|10918.9|93
1652710400000|2022-05-16 14:13:20|10926.2|10923.4|10926.7|10923.9|10930.3|10927.5|10926.2|10923.4|38
1652710410000|2022-05-16 14:13:30|10926.2|10923.4|10923.2|10920.4|10926.8|10924|10922.7|10919.9|86
1652710420000|2022-05-16 14:13:40|10922.7|10919.9|10922.7|10919.9|10924.2|10921.4|10922.7|10919.9|26
1652710430000|2022-05-16 14:13:50|10921.7|10918.9|10920.7|10917.9|10922.7|10919.9|10914.7|10911.9|86
1652710440000|2022-05-16 14:14:00|10919.7|10916.9|10912.6|10909.8|10919.7|10916.9|10912.1|10909.3|43
1652710450000|2022-05-16 14:14:10|10912.1|10909.3|10908.7|10905.9|10912.1|10909.3|10908.2|10905.4|67
1652710460000|2022-05-16 14:14:20|10909.2|10906.4|10909.5|10906.7|10910.6|10907.8|10905.6|10902.8|157
1652710470000|2022-05-16 14:14:30|10908.6|10905.8|10907.7|10904.9|10913.2|10910.4|10907.7|10904.9|56
1652710480000|2022-05-16 14:14:40|10908.7|10905.9|10909.7|10906.9|10909.7|10906.9|10907.7|10904.9|24
1652710490000|2022-05-16 14:14:50|10910.2|10907.4|10908.6|10905.8|10911.7|10908.9|10903.2|10900.4|77
1652710500000|2022-05-16 14:15:00|10908.7|10905.9|10921.2|10918.4|10921.7|10918.9|10908.7|10905.9|155
1652710510000|2022-05-16 14:15:10|10921.3|10918.5|10919.9|10917.1|10923.7|10920.9|10917.8|10915|416
1652710520000|2022-05-16 14:15:20|10919.8|10917|10919.8|10917|10921.9|10919.1|10917.8|10915|91
1652710530000|2022-05-16 14:15:30|10919.2|10916.4|10924.3|10921.5|10925.3|10922.5|10917.9|10915.1|22
1652710540000|2022-05-16 14:15:40|10924.9|10922.1|10922.8|10920|10926.3|10923.5|10921.8|10919|70
1652710550000|2022-05-16 14:15:50|10923.8|10921|10929.8|10927|10930.8|10928|10923.3|10920.5|36
1652710560000|2022-05-16 14:16:00|10930.3|10927.5|10928.8|10926|10931.8|10929|10928.3|10925.5|122
1652710570000|2022-05-16 14:16:10|10928.7|10925.9|10923.8|10921|10929.3|10926.5|10923.8|10921|24
1652710580000|2022-05-16 14:16:20|10924.3|10921.5|10926.3|10923.5|10926.8|10924|10924.3|10921.5|9
1652710590000|2022-05-16 14:16:30|10926.8|10924|10925.8|10923|10926.8|10924|10923.3|10920.5|30
1652710600000|2022-05-16 14:16:40|10924.8|10922|10920.3|10917.5|10925.3|10922.5|10918.3|10915.5|47
1652710610000|2022-05-16 14:16:50|10921.8|10919|10923.3|10920.5|10923.8|10921|10920.8|10918|14
1652710620000|2022-05-16 14:17:00|10924.3|10921.5|10924.8|10922|10925.8|10923|10923.3|10920.5|83
1652710630000|2022-05-16 14:17:10|10925.3|10922.5|10923.8|10921|10925.3|10922.5|10922.2|10919.4|29
1652710640000|2022-05-16 14:17:20|10923.3|10920.5|10923.8|10921|10925.8|10923|10921.8|10919|27
1652710650000|2022-05-16 14:17:30|10922.8|10920|10924.8|10922|10925.8|10923|10922.8|10920|12
1652710660000|2022-05-16 14:17:40|10924.7|10921.9|10923.8|10921|10924.8|10922|10921.3|10918.5|267
1652710670000|2022-05-16 14:17:50|10923.3|10920.5|10924.8|10922|10924.8|10922|10920.3|10917.5|32
1652710680000|2022-05-16 14:18:00|10925|10922.2|10922.8|10920|10926.8|10924|10922.8|10920|33
1652710690000|2022-05-16 14:18:10|10923.8|10921|10928.8|10926|10929.8|10927|10922.8|10919.4|81
1652710700000|2022-05-16 14:18:20|10929.3|10926.5|10927.9|10925.1|10929.4|10926.6|10926.9|10924.1|27
1652710710000|2022-05-16 14:18:30|10927.8|10925|10929.9|10927.1|10930.9|10928.1|10926.8|10924|44
1652710720000|2022-05-16 14:18:40|10930.3|10927.5|10928.8|10926|10931.9|10929.1|10928.4|10925.6|78
1652710730000|2022-05-16 14:18:50|10928.9|10926.1|10931.9|10929.1|10932.5|10929.6|10928.3|10925.5|70
1652710740000|2022-05-16 14:19:00|10930.9|10928.1|10930.9|10928.1|10932.4|10929.6|10928.9|10926.1|69
1652710750000|2022-05-16 14:19:10|10930.3|10927.5|10929.8|10927|10931.8|10929|10929.8|10926.5|24
1652710760000|2022-05-16 14:19:20|10929.3|10926.5|10932.8|10930|10932.9|10930.1|10928.4|10925.6|50
1652710770000|2022-05-16 14:19:30|10932.9|10930.1|10934.3|10931.5|10934.9|10932|10931.8|10929|108
1652710780000|2022-05-16 14:19:40|10933.9|10931.1|10929.8|10927|10935.8|10933|10929.4|10926.6|97
1652710790000|2022-05-16 14:19:50|10929.9|10927.1|10931.8|10929|10931.8|10929|10927.9|10925.1|33
1652710800000|2022-05-16 14:20:00|10932.8|10930|10933.9|10931.1|10934.9|10932.1|10931.8|10929|37
1652710810000|2022-05-16 14:20:10|10933.8|10931|10930.9|10928.1|10933.8|10931|10930.8|10928|33
1652710820000|2022-05-16 14:20:20|10931.3|10928.5|10927.9|10925.1|10931.3|10928.5|10926.4|10923.6|98
1652710830000|2022-05-16 14:20:30|10927.8|10925|10932.8|10930|10932.8|10930|10927.3|10924.5|32
1652710840000|2022-05-16 14:20:40|10932.3|10929.5|10931.9|10929.1|10934|10931.2|10930.3|10927.5|542
1652710850000|2022-05-16 14:20:50|10932.4|10929.6|10935|10932.2|10935.9|10933.1|10931.9|10929.1|107
1652710860000|2022-05-16 14:21:00|10936.1|10932.1|10941.4|10938.6|10944.9|10942.1|10934.9|10932.1|463
1652710870000|2022-05-16 14:21:10|10941.9|10939.1|10933.4|10930.6|10942|10939.2|10932.4|10929.6|149
1652710880000|2022-05-16 14:21:20|10933.3|10930.5|10941|10938.2|10941|10938.2|10929.9|10927.1|88
1652710890000|2022-05-16 14:21:30|10940.9|10938.1|10933.9|10931.1|10941.9|10939.1|10932.9|10930.1|58
1652710900000|2022-05-16 14:21:40|10934.9|10932.1|10927.8|10925|10934.9|10932.1|10925.9|10923.1|50
1652710910000|2022-05-16 14:21:50|10927.3|10924.5|10929.9|10927.1|10929.9|10927.1|10927.3|10924.5|29
1652710920000|2022-05-16 14:22:00|10930.4|10927.6|10924.4|10921.6|10930.4|10927.6|10923.9|10921.1|134
1652710930000|2022-05-16 14:22:10|10923.9|10921.1|10923.9|10921.1|10927.4|10924.6|10921.9|10919.1|118
1652710940000|2022-05-16 14:22:20|10924.4|10921.6|10919.9|10917.1|10924.4|10921.6|10915.8|10913|126
1652710950000|2022-05-16 14:22:30|10920.9|10918.1|10920.9|10918.1|10925.9|10923.1|10920.4|10917.6|57
1652710960000|2022-05-16 14:22:40|10919.9|10917.1|10919.9|10917.1|10921.9|10919.1|10919.9|10917.1|15
1652710970000|2022-05-16 14:22:50|10919.8|10917|10916.8|10914|10919.8|10917|10914.8|10912|45
1652710980000|2022-05-16 14:23:00|10916.4|10913.6|10912.8|10910|10918.9|10916.1|10912.3|10909.5|56
1652710990000|2022-05-16 14:23:10|10913.8|10911|10918.9|10916.1|10919.3|10916.5|10913.8|10911|18
1652711000000|2022-05-16 14:23:20|10919.4|10916.6|10918.9|10916.1|10921.8|10919|10916.3|10913.5|17
1652711010000|2022-05-16 14:23:30|10919.8|10917|10921.4|10918.6|10921.4|10918.6|10918.3|10915.5|20
1652711020000|2022-05-16 14:23:40|10920.9|10918.1|10926.9|10924.1|10927.9|10925.1|10920.9|10918.1|78
1652711030000|2022-05-16 14:23:50|10925.9|10923.1|10925.4|10922.6|10926.4|10923.6|10921.9|10919.1|33
1652711040000|2022-05-16 14:24:00|10925|10922.2|10924.4|10921.6|10928.5|10925.7|10923.9|10921.1|19
1652711050000|2022-05-16 14:24:10|10924.9|10922.1|10934|10931.2|10936.6|10933.8|10924.4|10921.6|123
1652711060000|2022-05-16 14:24:20|10933.5|10930.7|10935|10932.2|10937|10934.2|10932|10929.2|61
1652711070000|2022-05-16 14:24:30|10936|10933.2|10938|10935.2|10940.5|10937.7|10935.5|10932.7|19
1652711080000|2022-05-16 14:24:40|10937.5|10934.7|10938.5|10935.7|10940|10937.2|10936.5|10933.6|21
1652711090000|2022-05-16 14:24:50|10938|10935.2|10938.4|10935.6|10942|10939.2|10938|10935.2|56
1652711100000|2022-05-16 14:25:00|10938|10935.2|10947.1|10944.3|10948.6|10945.8|10937.5|10934.6|215
1652711110000|2022-05-16 14:25:10|10947.6|10944.8|10949.1|10946.3|10951.1|10948.3|10947.6|10944.8|65
1652711120000|2022-05-16 14:25:20|10949|10946.2|10945|10942.2|10949.6|10946.8|10942.5|10939.6|105
1652711130000|2022-05-16 14:25:30|10946|10943.2|10933|10930.2|10948.4|10943.2|10933|10930.2|87
1652711140000|2022-05-16 14:25:40|10933.5|10930.7|10941|10938.2|10942.6|10939.2|10933|10930.1|56
1652711150000|2022-05-16 14:25:50|10942|10939.2|10937|10934.2|10945.5|10942.7|10936|10932.6|307
1652711160000|2022-05-16 14:26:00|10936.9|10934.1|10938|10935.2|10939|10936.2|10935.9|10933.1|30
1652711170000|2022-05-16 14:26:10|10938.5|10935.7|10938|10935.2|10939|10936.2|10934.9|10932.1|31
1652711180000|2022-05-16 14:26:20|10937.5|10934.7|10940|10937.2|10941|10938.2|10937|10934.2|10
1652711190000|2022-05-16 14:26:30|10940.1|10937.3|10937|10934.2|10941|10938.2|10935|10932.2|36
1652711200000|2022-05-16 14:26:40|10936.8|10934|10943|10940.2|10943|10940.2|10935.5|10932.7|81
1652711210000|2022-05-16 14:26:50|10943.5|10940.7|10944|10941.2|10946|10943.2|10942.5|10939.6|43
1652711220000|2022-05-16 14:27:00|10943|10940.2|10941.9|10939.1|10948.4|10945.2|10941|10938.2|77
1652711230000|2022-05-16 14:27:10|10942|10939.2|10946|10943.2|10946|10943.2|10941.7|10938.9|61
1652711240000|2022-05-16 14:27:20|10945|10942.2|10948.5|10945.7|10948.5|10945.7|10944.5|10941.7|90
1652711250000|2022-05-16 14:27:30|10947.6|10944.8|10951|10948.2|10954|10951.2|10947.6|10944.8|88
1652711260000|2022-05-16 14:27:40|10950.6|10947.8|10952.1|10949.3|10957.1|10954.3|10950.5|10947.7|188
1652711270000|2022-05-16 14:27:50|10952|10949.2|10955.1|10952.3|10956.6|10953.8|10952|10949.2|34
1652711280000|2022-05-16 14:28:00|10955.6|10952.8|10955.2|10952.4|10957.3|10954.5|10953.5|10950.7|296
1652711290000|2022-05-16 14:28:10|10953.7|10950.9|10954.3|10951.5|10956.2|10953.4|10953.2|10950.4|111
1652711300000|2022-05-16 14:28:20|10953.8|10951|10956.3|10953.5|10956.3|10953.5|10953.3|10950.5|161
1652711310000|2022-05-16 14:28:30|10955.3|10952.5|10951.3|10948.5|10955.3|10952.5|10949.8|10947|33
1652711320000|2022-05-16 14:28:40|10951.4|10948.6|10951.3|10948.5|10952.3|10949.5|10947.8|10945|41
1652711330000|2022-05-16 14:28:50|10952.3|10949.5|10954.3|10951.5|10954.3|10951.5|10950.3|10947.5|26
1652711340000|2022-05-16 14:29:00|10955.3|10952.5|10956.3|10953.5|10957.3|10954.5|10953.3|10950.5|122
1652711350000|2022-05-16 14:29:10|10957.2|10954.4|10958.8|10956|10958.9|10956|10957.2|10954.4|50
1652711360000|2022-05-16 14:29:20|10959.3|10956.5|10960.5|10957.7|10960.5|10957.7|10957.4|10954.6|190
1652711370000|2022-05-16 14:29:30|10960.6|10957.8|10967.7|10964.9|10969.7|10966.9|10960.5|10957.7|557
1652711380000|2022-05-16 14:29:40|10968.6|10965.8|10967.6|10964.8|10974.7|10971.9|10967.6|10964.8|223
1652711390000|2022-05-16 14:29:50|10967.5|10964.7|10970.6|10967.8|10970.6|10967.8|10966.1|10963.3|56
1652711400000|2022-05-16 14:30:00|10970.2|10967.4|10970.6|10967.8|10980.2|10977.3|10969.5|10966.7|295
1652711410000|2022-05-16 14:30:10|10970.5|10967.7|10964|10961.2|10974.6|10971.8|10963.5|10960.7|140
1652711420000|2022-05-16 14:30:20|10963.5|10960.7|10964|10961.2|10966.5|10963.7|10961.5|10958.7|108
1652711430000|2022-05-16 14:30:30|10963.5|10960.7|10962.5|10959.7|10967|10964.2|10961.5|10958.7|77
1652711440000|2022-05-16 14:30:40|10962.6|10959.8|10965.6|10962.8|10966.1|10963.3|10961.1|10958.3|54
1652711450000|2022-05-16 14:30:50|10965.5|10962.7|10961.6|10958.8|10965.5|10962.7|10961.6|10958.8|88
1652711460000|2022-05-16 14:31:00|10962.1|10959.3|10965.6|10962.8|10968.7|10965.9|10962.1|10959.3|73
1652711470000|2022-05-16 14:31:10|10967.9|10965.1|10967.6|10964.8|10970.6|10967.8|10966.6|10963.8|78
1652711480000|2022-05-16 14:31:20|10968.1|10965.3|10967.6|10964.8|10971.1|10968.3|10967.1|10964.3|33
1652711490000|2022-05-16 14:31:30|10966.1|10963.3|10969.5|10966.7|10969.5|10966.7|10965.1|10962.3|33
1652711500000|2022-05-16 14:31:40|10968.5|10965.7|10966|10963.2|10968.5|10965.7|10962.5|10959.7|69
1652711510000|2022-05-16 14:31:50|10966.1|10963.3|10959.5|10956.7|10966.5|10963.7|10959|10956.2|80
1652711520000|2022-05-16 14:32:00|10958.4|10955.6|10959.5|10956.7|10961.5|10958.7|10957.9|10955.1|61
1652711530000|2022-05-16 14:32:10|10959.4|10956.6|10957.5|10954.7|10959.9|10957.1|10954.4|10951.6|37
1652711540000|2022-05-16 14:32:20|10957.4|10954.6|10955.5|10952.7|10962|10959.2|10955.4|10952.6|70
1652711550000|2022-05-16 14:32:30|10955.4|10952.6|10951.4|10948.6|10956.5|10953.7|10951.3|10948.5|57
1652711560000|2022-05-16 14:32:40|10952.4|10949.6|10957.1|10954.3|10957.1|10954.3|10951.5|10948.7|30
1652711570000|2022-05-16 14:32:50|10958|10955.2|10959.5|10956.7|10962|10959.2|10957.5|10954.7|69
1652711580000|2022-05-16 14:33:00|10960.5|10957.7|10957.5|10954.7|10961.9|10959.1|10957.5|10954.7|50
1652711590000|2022-05-16 14:33:10|10958|10955.2|10957.5|10954.7|10960.5|10957.7|10957|10954.2|59
1652711600000|2022-05-16 14:33:20|10957.4|10954.6|10958.5|10955.7|10959|10956.2|10955.5|10952.7|21
1652711610000|2022-05-16 14:33:30|10958.6|10955.8|10958.5|10955.7|10960.6|10957.8|10957.5|10954.7|25
1652711620000|2022-05-16 14:33:40|10957.6|10954.8|10955|10952.2|10957.6|10954.8|10953|10950.2|17
1652711630000|2022-05-16 14:33:50|10955.5|10952.7|10952.9|10950.1|10959.5|10956.7|10952.9|10950.1|39
1652711640000|2022-05-16 14:34:00|10951.5|10948.7|10949.4|10946.6|10954.6|10951.8|10948.9|10946.1|128
1652711650000|2022-05-16 14:34:10|10949.3|10946.5|10947.5|10944.7|10949.4|10946.6|10944.4|10941.6|61
1652711660000|2022-05-16 14:34:20|10947.9|10945.1|10947.5|10944.7|10949.4|10946.6|10945.4|10942.6|27
1652711670000|2022-05-16 14:34:30|10951.4|10948.6|10950.4|10947.6|10952.9|10950.1|10949.8|10947|51
1652711680000|2022-05-16 14:34:40|10949.9|10947.1|10953.4|10950.6|10954.4|10951.6|10948.4|10945.6|34
1652711690000|2022-05-16 14:34:50|10954.4|10951.6|10962.4|10959.6|10963|10960.2|10952.4|10949.6|67
1652711700000|2022-05-16 14:35:00|10962.5|10959.7|10961.4|10958.6|10963.4|10960.6|10958.4|10955.6|31
1652711710000|2022-05-16 14:35:10|10961.3|10958.5|10960.4|10957.6|10961.4|10958.6|10958.4|10955.6|18
1652711720000|2022-05-16 14:35:20|10960.5|10957.7|10954.8|10952|10961.4|10958.6|10951.3|10948.5|44
1652711730000|2022-05-16 14:35:30|10954.3|10951.5|10955.3|10952.5|10957.3|10954.5|10952.8|10950|35
1652711740000|2022-05-16 14:35:40|10956.4|10953.6|10959.4|10956.6|10960.4|10957.6|10955.8|10953|28
1652711750000|2022-05-16 14:35:50|10960|10957.2|10961.4|10958.6|10962.9|10960.1|10959.3|10956.5|38
1652711760000|2022-05-16 14:36:00|10961.8|10959|10965.4|10962.6|10967|10964.2|10959.4|10956.6|184
1652711770000|2022-05-16 14:36:10|10965.5|10962.7|10965.4|10962.6|10967.4|10964.6|10964.4|10961.6|16
1652711780000|2022-05-16 14:36:20|10965.9|10963.1|10973.9|10971.1|10973.9|10971.1|10964.9|10962.1|95
1652711790000|2022-05-16 14:36:30|10974|10971.2|10971.4|10968.6|10974.4|10971.6|10970.9|10968.1|29
1652711800000|2022-05-16 14:36:40|10970.9|10968.1|10964.4|10961.6|10970.9|10968.1|10963.4|10960.6|18
1652711810000|2022-05-16 14:36:50|10964.3|10961.5|10963.4|10960.6|10964.3|10961.5|10959.9|10957.1|76
1652711820000|2022-05-16 14:37:00|10962.9|10960.1|10965.5|10962.7|10966.4|10963.6|10962|10959.2|23
1652711830000|2022-05-16 14:37:10|10966|10963.2|10964.4|10961.6|10968.4|10965.6|10964.3|10961.5|16
1652711840000|2022-05-16 14:37:20|10964.3|10961.5|10962.9|10960.1|10964.4|10961.6|10962.9|10960.1|22
1652711850000|2022-05-16 14:37:30|10962.5|10959.7|10962.4|10959.6|10964.5|10961.7|10961.4|10958.6|17
1652711860000|2022-05-16 14:37:40|10961.4|10958.6|10961.5|10958.7|10963.4|10960.6|10960.4|10957.6|31
1652711870000|2022-05-16 14:37:50|10961.4|10958.6|10961.5|10958.7|10965|10961.7|10960.4|10957.6|27
1652711880000|2022-05-16 14:38:00|10961.9|10959.1|10961.9|10959.1|10965.9|10963.1|10961.9|10959.1|68
1652711890000|2022-05-16 14:38:10|10961.8|10959|10961.4|10958.6|10961.8|10959|10958.4|10955.6|8
1652711900000|2022-05-16 14:38:20|10961.3|10958.5|10964.3|10961.5|10964.3|10961.5|10958.8|10956|34
1652711910000|2022-05-16 14:38:30|10963.8|10961|10962.4|10959.6|10966.9|10964.1|10962.3|10959.5|28
1652711920000|2022-05-16 14:38:40|10962.8|10960|10963.3|10960.5|10965.4|10962.6|10962.8|10960|8
1652711930000|2022-05-16 14:38:50|10962.8|10960|10965.4|10962.6|10966.9|10964.1|10962.3|10959.5|47
1652711940000|2022-05-16 14:39:00|10965.3|10962.5|10966.4|10963.6|10966.9|10964.1|10964.4|10961.6|115
1652711950000|2022-05-16 14:39:10|10966.9|10964.1|10970.4|10967.6|10972.9|10970.1|10965.9|10963.1|111
1652711960000|2022-05-16 14:39:20|10969.9|10967.1|10969.4|10966.6|10970.4|10967.6|10967.9|10965.1|25
1652711970000|2022-05-16 14:39:30|10968.9|10966.1|10967.4|10964.6|10970.4|10967.6|10966.4|10963.6|16
1652711980000|2022-05-16 14:39:40|10968.4|10965.6|10980.7|10977.9|10981.2|10978.4|10967.4|10964.6|472
1652711990000|2022-05-16 14:39:50|10980.8|10978|10989.7|10986.9|10990.3|10987.5|10977.8|10975|219
1652712000000|2022-05-16 14:40:00|10988.3|10985.5|10987.7|10984.9|10988.7|10985.9|10983.1|10980.3|154
1652712010000|2022-05-16 14:40:10|10988.6|10985.8|10984.5|10981.7|10988.6|10985.8|10982.5|10979.7|54
1652712020000|2022-05-16 14:40:20|10984.6|10981.8|10986|10983.2|10989.1|10986.3|10984.1|10981.3|31
1652712030000|2022-05-16 14:40:30|10985.5|10982.7|10975.5|10972.7|10985.5|10982.7|10975|10972.2|98
1652712040000|2022-05-16 14:40:40|10975.6|10972.8|10984.1|10981.3|10984.1|10981.3|10975.5|10972.7|59
1652712050000|2022-05-16 14:40:50|10984.5|10981.7|10987.1|10984.3|10987.6|10984.8|10983.1|10980.3|36
1652712060000|2022-05-16 14:41:00|10986.6|10983.8|10984.5|10981.7|10989|10986.2|10984.5|10981.7|54
1652712070000|2022-05-16 14:41:10|10985.5|10982.7|10986.6|10983.8|10990.1|10987.3|10985.5|10982.7|48
1652712080000|2022-05-16 14:41:20|10987.1|10984.3|10985.1|10982.3|10988.6|10984.8|10983.5|10980.6|64
1652712090000|2022-05-16 14:41:30|10984.6|10981.8|10984.1|10981.3|10985.6|10982.8|10983|10980.2|16
1652712100000|2022-05-16 14:41:40|10984.5|10981.7|10984.6|10981.8|10988.6|10985.8|10984.5|10981.7|37
1652712110000|2022-05-16 14:41:50|10985.6|10982.8|10983.1|10980.3|10986.1|10983.3|10982.5|10979.7|23
1652712120000|2022-05-16 14:42:00|10983.6|10980.8|10981.5|10978.7|10984|10981.2|10978.5|10975.7|33
1652712130000|2022-05-16 14:42:10|10980.5|10977.7|10980.5|10977.7|10984.1|10981.3|10980.5|10977.7|24
1652712140000|2022-05-16 14:42:20|10979.6|10976.8|10976.5|10973.7|10980.6|10977.8|10976.1|10973.3|35
1652712150000|2022-05-16 14:42:30|10976|10973.2|10977.6|10974.8|10978.1|10975.3|10976|10973.2|31
1652712160000|2022-05-16 14:42:40|10978|10975.2|10994.8|10992|10995.8|10993|10978|10975.2|425
1652712170000|2022-05-16 14:42:50|10993.2|10990.4|10993.3|10990.5|10994.7|10991.9|10990.7|10987.9|51
1652712180000|2022-05-16 14:43:00|10993.2|10990.4|10992.7|10989.9|10993.7|10990.9|10989.8|10987|20
1652712190000|2022-05-16 14:43:10|10991.8|10989|10993.8|10991|10996.8|10993.5|10990.8|10988|29
1652712200000|2022-05-16 14:43:20|10994.8|10992|10995.8|10993|10996.3|10993.5|10993.2|10990.4|18
1652712210000|2022-05-16 14:43:30|10995.7|10992.9|11000.8|10998|11003.9|11001.1|10995.4|10992.6|480
1652712220000|2022-05-16 14:43:40|11001.3|10998.5|10996.8|10994|11003.8|11001|10995.9|10993.1|83
1652712230000|2022-05-16 14:43:50|10996.9|10994.1|10991.2|10988.4|10996.9|10994.1|10990.7|10987.9|300
1652712240000|2022-05-16 14:44:00|10990.7|10987.9|10987.2|10984.4|10991.7|10988.9|10985.2|10982.3|157
1652712250000|2022-05-16 14:44:10|10987.1|10984.3|10981.2|10978.4|10987.1|10984.3|10980.2|10977.4|61
1652712260000|2022-05-16 14:44:20|10982.2|10979.4|10978.7|10975.9|10984.2|10981.4|10978.7|10975.9|92
1652712270000|2022-05-16 14:44:30|10978.2|10975.4|10982.6|10979.8|10983.6|10980.8|10977.6|10974.8|41
1652712280000|2022-05-16 14:44:40|10982.1|10979.3|10977.6|10974.8|10982.2|10979.4|10977.1|10974.3|27
1652712290000|2022-05-16 14:44:50|10976.7|10973.9|10976.7|10973.9|10979.7|10976.9|10976.7|10973.9|44
1652712300000|2022-05-16 14:45:00|10977.7|10974.9|10983.2|10979.2|10983.2|10979.9|10977.6|10974.8|35
1652712310000|2022-05-16 14:45:10|10982.7|10979.9|10980.6|10977.8|10983.1|10980.3|10978.6|10975.8|11
1652712320000|2022-05-16 14:45:20|10979.6|10976.8|10978.6|10975.8|10981.6|10978.8|10978.1|10975.3|27
1652712330000|2022-05-16 14:45:30|10978.1|10975.3|10979.6|10976.8|10981.6|10978.8|10977.1|10974.3|37
1652712340000|2022-05-16 14:45:40|10979.1|10976.3|10978.6|10975.8|10981.1|10978.3|10977.1|10974.3|49
1652712350000|2022-05-16 14:45:50|10979|10976.2|10979|10976.2|10979.6|10976.8|10976.1|10973.3|12
1652712360000|2022-05-16 14:46:00|10979.5|10976.7|10975.6|10972.8|10979.5|10976.7|10973.5|10970.7|51
1652712370000|2022-05-16 14:46:10|10975.5|10972.7|10975.6|10972.8|10977.5|10974.7|10973.1|10970.3|22
1652712380000|2022-05-16 14:46:20|10975.5|10972.7|10970.4|10967.6|10975.5|10972.7|10970|10967|136
1652712390000|2022-05-16 14:46:30|10970|10967.2|10964.4|10961.6|10970.9|10968.1|10962.4|10959.1|106
1652712400000|2022-05-16 14:46:40|10963.5|10960.7|10958.8|10956|10964.4|10961.6|10957.3|10954.5|106
1652712410000|2022-05-16 14:46:50|10959.3|10956.5|10956.8|10954|10961.8|10959|10956.8|10954|75
1652712420000|2022-05-16 14:47:00|10956.9|10954.1|10960.3|10957.5|10961.4|10958.6|10956.3|10953.5|189
1652712430000|2022-05-16 14:47:10|10960.8|10958|10958.3|10955.5|10961.3|10958.5|10957.3|10954.5|30
1652712440000|2022-05-16 14:47:20|10958.4|10955.6|10956.8|10954|10960.9|10958|10956.8|10954|50
1652712450000|2022-05-16 14:47:30|10957.3|10954.5|10955.3|10952.5|10958.3|10955.5|10953.3|10950.5|46
1652712460000|2022-05-16 14:47:40|10956.3|10953.5|10956.3|10953.5|10959.3|10956.5|10955.8|10953|31
1652712470000|2022-05-16 14:47:50|10956.4|10953.6|10956.3|10953.5|10960.4|10957.6|10956.3|10953.5|25
1652712480000|2022-05-16 14:48:00|10955.9|10953.1|10957.4|10954.6|10961.4|10958.6|10955.4|10952.6|34
1652712490000|2022-05-16 14:48:10|10957.3|10954.5|10951.4|10948.6|10957.9|10954.6|10950.9|10948.1|70
1652712500000|2022-05-16 14:48:20|10951.9|10949.1|10952.4|10949.6|10953.9|10951.1|10948.8|10946|23
1652712510000|2022-05-16 14:48:30|10952.9|10950.1|10953.4|10950.6|10955.4|10952.6|10951.3|10948.5|30
1652712520000|2022-05-16 14:48:40|10953.3|10950.5|10949.4|10946.6|10953.4|10950.6|10948.4|10945.6|35
1652712530000|2022-05-16 14:48:50|10950.9|10948.1|10952.4|10949.6|10955.4|10952.6|10948.9|10946.1|53
1652712540000|2022-05-16 14:49:00|10952.3|10949.5|10953.4|10950.6|10953.4|10950.6|10949.4|10946.6|13
1652712550000|2022-05-16 14:49:10|10953.3|10950.5|10946.9|10944.1|10953.3|10950.5|10945.9|10943.1|52
1652712560000|2022-05-16 14:49:20|10946.4|10943.6|10947.4|10944.6|10949.4|10946.6|10945.8|10943|41
1652712570000|2022-05-16 14:49:30|10947.9|10945.1|10945.4|10942.6|10948.4|10945.6|10944.3|10941.5|51
1652712580000|2022-05-16 14:49:40|10944.9|10942.1|10944.9|10942.1|10946|10943.1|10942.4|10939.6|53
1652712590000|2022-05-16 14:49:50|10943.9|10941.1|10940.4|10937.6|10947.4|10944.6|10939.9|10937.1|54
1652712600000|2022-05-16 14:50:00|10940.9|10938.1|10941.5|10938.7|10943.9|10941.1|10939.4|10935.1|104
1652712610000|2022-05-16 14:50:10|10940.9|10938.1|10938.9|10936.1|10941.9|10939.1|10934.9|10932.1|104
1652712620000|2022-05-16 14:50:20|10938.5|10935.7|10940|10937.2|10941.4|10938.6|10938.4|10935.6|28
1652712630000|2022-05-16 14:50:30|10940.5|10937.7|10945|10942.2|10945|10942.2|10939.5|10936.7|35
1652712640000|2022-05-16 14:50:40|10945.5|10942.7|10942|10939.2|10946|10943.2|10941.5|10938.7|27
1652712650000|2022-05-16 14:50:50|10942.4|10939.6|10938.4|10935.6|10942.4|10939.6|10934.9|10932.1|39
1652712660000|2022-05-16 14:51:00|10938.5|10935.7|10937.4|10934.6|10939.5|10936.7|10936.4|10933.6|54
1652712670000|2022-05-16 14:51:10|10936.9|10934.1|10935.9|10933.1|10938.4|10935.6|10933.3|10930.5|118
1652712680000|2022-05-16 14:51:20|10935.4|10932.6|10943.4|10940.6|10943.4|10940.6|10935.4|10932.6|53
1652712690000|2022-05-16 14:51:30|10944.4|10941.6|10943.3|10940.5|10945.9|10943.1|10943.3|10940.5|20
1652712700000|2022-05-16 14:51:40|10942.4|10939.6|10948.4|10945.6|10949.5|10946.1|10942.4|10939.6|75
1652712710000|2022-05-16 14:51:50|10947.9|10945.1|10948.4|10945.6|10953.4|10950.6|10947.9|10944.9|92
1652712720000|2022-05-16 14:52:00|10947.8|10945|10942.4|10939.6|10948.4|10945.6|10942.4|10939.6|33
1652712730000|2022-05-16 14:52:10|10942.5|10939.7|10946.9|10944.1|10946.9|10944.1|10942.5|10939.7|20
1652712740000|2022-05-16 14:52:20|10947.3|10944.5|10952.3|10949.5|10953.4|10950.6|10947.3|10944.5|36
1652712750000|2022-05-16 14:52:30|10951.9|10949.1|10951.4|10948.6|10953.4|10950.6|10950.3|10947.5|24
1652712760000|2022-05-16 14:52:40|10951.3|10948.5|10953.3|10950.5|10954.3|10951.5|10949.8|10947|66
1652712770000|2022-05-16 14:52:50|10952.8|10950|10948.3|10945.5|10952.9|10950.1|10947.3|10944.5|29
1652712780000|2022-05-16 14:53:00|10949.3|10946.5|10944.3|10941.5|10949.3|10946.5|10944.3|10941.5|23
1652712790000|2022-05-16 14:53:10|10944.2|10941.4|10949.3|10946.5|10950.3|10947.5|10940.2|10937.4|125
1652712800000|2022-05-16 14:53:20|10948.4|10945.6|10947.3|10944.5|10949.3|10946.5|10943.4|10940.6|5
1652712810000|2022-05-16 14:53:30|10947.8|10945|10941.3|10938.5|10948.3|10945.5|10940.3|10937.5|158
1652712820000|2022-05-16 14:53:40|10941.4|10938.6|10941.3|10938.5|10943.3|10940.5|10938.3|10935.5|206
1652712830000|2022-05-16 14:53:50|10940.3|10937.5|10942.8|10940|10944.3|10941.5|10940.3|10937.5|7
1652712840000|2022-05-16 14:54:00|10942.3|10939.5|10947.8|10945|10950.3|10947.5|10942.3|10939.5|37
1652712850000|2022-05-16 14:54:10|10947.3|10944.5|10945.8|10943|10950.3|10947.5|10943.8|10941|21
1652712860000|2022-05-16 14:54:20|10946.3|10943.5|10949.3|10946.5|10949.3|10946.5|10946.3|10943.5|20
1652712870000|2022-05-16 14:54:30|10949.9|10947.1|10952.3|10949.5|10952.8|10950|10947.3|10944.5|18
1652712880000|2022-05-16 14:54:40|10951.8|10949|10949.3|10946.5|10952.9|10950.1|10948.8|10946|26
1652712890000|2022-05-16 14:54:50|10948.8|10946|10945.4|10942.6|10948.8|10946|10943.3|10940.5|31
1652712900000|2022-05-16 14:55:00|10945.5|10942.7|10941.3|10938.5|10947.4|10944.6|10940.8|10938|18
1652712910000|2022-05-16 14:55:10|10940.8|10938|10944.3|10941.5|10945.3|10942.5|10939.8|10936.9|23
1652712920000|2022-05-16 14:55:20|10943.3|10940.5|10946.3|10943.5|10946.3|10943.5|10943.3|10940.5|6
1652712930000|2022-05-16 14:55:30|10946.4|10943.6|10944.3|10941.5|10947.3|10944.5|10944.3|10941.5|11
1652712940000|2022-05-16 14:55:40|10944.4|10941.6|10941.3|10938.5|10944.8|10942|10939.8|10937|95
1652712950000|2022-05-16 14:55:50|10941.2|10938.4|10939.8|10937|10944.8|10942|10939.7|10936.9|42
1652712960000|2022-05-16 14:56:00|10940.8|10938|10941.2|10938.4|10941.3|10938.5|10935.2|10932.4|64
1652712970000|2022-05-16 14:56:10|10941.9|10937.9|10938.3|10935.5|10941.9|10938.5|10935.3|10932.5|32
1652712980000|2022-05-16 14:56:20|10939.3|10936.5|10940.3|10937.5|10942.8|10939.5|10938.7|10935.9|20
1652712990000|2022-05-16 14:56:30|10940.4|10937.6|10938.7|10935.9|10941.3|10938.5|10937.2|10934.4|11
1652713000000|2022-05-16 14:56:40|10937.2|10934.4|10936.2|10933.4|10938.3|10935.5|10935.2|10932.4|18
1652713010000|2022-05-16 14:56:50|10935.2|10932.4|10931.2|10928.4|10936.2|10933.4|10929.7|10926.9|94
1652713020000|2022-05-16 14:57:00|10931.3|10928.5|10933.7|10930.9|10934.2|10931.4|10930.2|10927.4|60
1652713030000|2022-05-16 14:57:10|10933.8|10931|10933.7|10930.9|10938.2|10935.4|10932.2|10929.4|116
1652713040000|2022-05-16 14:57:20|10933.2|10930.4|10939.3|10936.5|10940.3|10937.5|10932.2|10929|113
1652713050000|2022-05-16 14:57:30|10939.4|10936.6|10943.3|10940.5|10945.3|10942.5|10938.4|10935.6|32
1652713060000|2022-05-16 14:57:40|10943.4|10940.6|10945.3|10942.5|10948.4|10945.1|10943.4|10940.6|26
1652713070000|2022-05-16 14:57:50|10945.4|10942.6|10946.3|10943.5|10947.9|10945.1|10944.4|10941.6|19
1652713080000|2022-05-16 14:58:00|10947.3|10944.5|10951.9|10949.1|10952.8|10950|10946.4|10943.6|26
1652713090000|2022-05-16 14:58:10|10952.4|10949.6|10955.4|10952.6|10956.8|10954|10949.3|10946.5|104
1652713100000|2022-05-16 14:58:20|10956.1|10952.1|10969.5|10966.7|10972.5|10969.7|10956.1|10952.1|322
1652713110000|2022-05-16 14:58:30|10969.6|10966.8|10965.4|10962.6|10973.5|10970.7|10965.4|10962|77
1652713120000|2022-05-16 14:58:40|10965.3|10962.5|10964.4|10961.6|10966.4|10963.6|10963.9|10961.1|43
1652713130000|2022-05-16 14:58:50|10962.9|10960.1|10963.4|10960.6|10963.9|10961.1|10960.4|10957.6|42
1652713140000|2022-05-16 14:59:00|10963|10960.2|10965.5|10962.7|10965.9|10963.1|10960.9|10958.1|87
1652713150000|2022-05-16 14:59:10|10964.5|10961.7|10964.5|10961.7|10966|10963.2|10962|10959.2|18
1652713160000|2022-05-16 14:59:20|10965|10962.2|10964|10961.2|10969.5|10966.7|10963.5|10960.7|51
1652713170000|2022-05-16 14:59:30|10963.6|10960.8|10960.5|10957.7|10963.6|10960.8|10960|10957.2|27
1652713180000|2022-05-16 14:59:40|10960.6|10957.8|10959.5|10956.7|10963.5|10960.7|10958.6|10955.8|36
1652713190000|2022-05-16 14:59:50|10960|10957.2|10956.5|10953.7|10961.5|10958.7|10955.5|10952.7|79
1652713200000|2022-05-16 15:00:00|10956|10953.2|10957.5|10954.7|10958.5|10955.7|10953.5|10950.7|31
1652713210000|2022-05-16 15:00:10|10958.5|10955.7|10960.4|10957.6|10961|10958.2|10953.9|10951.1|52
1652713220000|2022-05-16 15:00:20|10960.5|10957.7|10957.4|10954.6|10962.6|10959.7|10957.4|10954.6|37
1652713230000|2022-05-16 15:00:30|10955.6|10952.8|10956.3|10953.5|10956.5|10953.7|10954.9|10952.1|11
1652713240000|2022-05-16 15:00:40|10955.4|10952.6|10955.4|10952.6|10957.5|10954.7|10955.4|10952.6|105
1652713250000|2022-05-16 15:00:50|10954.9|10952.1|10945.2|10942.4|10956|10953.2|10943.3|10940.5|198
1652713260000|2022-05-16 15:01:00|10944.3|10941.5|10945.3|10942.5|10946.3|10943.5|10943.3|10940.5|35
1652713270000|2022-05-16 15:01:10|10945.4|10942.6|10946.3|10943.5|10947.8|10945|10943.8|10941|44
1652713280000|2022-05-16 15:01:20|10945.3|10942.5|10938.8|10936|10946.3|10943.5|10937.8|10935|78
1652713290000|2022-05-16 15:01:30|10939.3|10936.5|10941.3|10938.5|10941.7|10938.9|10938.3|10935.5|19
1652713300000|2022-05-16 15:01:40|10943.7|10935.7|10941.3|10938.5|10943.7|10939|10936.7|10933.9|76
1652713310000|2022-05-16 15:01:50|10941.7|10938.9|10942.3|10939.5|10943.3|10940.5|10938.8|10936|41
1652713320000|2022-05-16 15:02:00|10943.2|10940.4|10939.2|10936.4|10943.3|10940.5|10937.2|10934.4|62
1652713330000|2022-05-16 15:02:10|10938.8|10936|10940.2|10937.4|10940.2|10937.4|10937.2|10934.4|10
1652713340000|2022-05-16 15:02:20|10938.8|10936|10941.9|10939.1|10941.9|10939.1|10938.2|10935.4|17
1652713350000|2022-05-16 15:02:30|10942.8|10940|10939.8|10937|10944.3|10941.5|10938.3|10935.5|43
1652713360000|2022-05-16 15:02:40|10940.3|10937.5|10939.8|10937|10941.3|10938.5|10937.3|10934.5|12
1652713370000|2022-05-16 15:02:50|10938.8|10936|10936.3|10933.5|10938.8|10936|10935.8|10933|11
1652713380000|2022-05-16 15:03:00|10936.2|10933.4|10932.3|10929.5|10936.2|10933.4|10929.2|10926.4|70
1652713390000|2022-05-16 15:03:10|10932.7|10929.9|10931.2|10928.4|10934.8|10931.5|10930.2|10927.4|22
1652713400000|2022-05-16 15:03:20|10931.3|10928.5|10934.2|10931.4|10934.7|10931.9|10930.7|10927.9|13
1652713410000|2022-05-16 15:03:30|10934.3|10931.5|10934.3|10931.5|10935.8|10933|10933.2|10930.4|19
1652713420000|2022-05-16 15:03:40|10935.3|10932.5|10933.3|10930.5|10936.7|10933.9|10933.3|10930.4|23
1652713430000|2022-05-16 15:03:50|10932.7|10929.9|10935.3|10932.5|10935.3|10932.5|10930.2|10927.4|28
1652713440000|2022-05-16 15:04:00|10936.2|10933.4|10935.7|10932.9|10940.2|10937.4|10934.7|10931.9|40
1652713450000|2022-05-16 15:04:10|10935.6|10932.8|10936.2|10933.4|10937.3|10934.5|10934.2|10931.4|13
1652713460000|2022-05-16 15:04:20|10936.3|10933.5|10936.3|10933.5|10937.2|10934.4|10934.2|10931.4|11
1652713470000|2022-05-16 15:04:30|10936.2|10933.4|10938.2|10935.4|10939.2|10936.4|10936.2|10933.4|24
1652713480000|2022-05-16 15:04:40|10938.7|10935.9|10939.7|10936.9|10942.7|10939.9|10938.2|10934.9|15
1652713490000|2022-05-16 15:04:50|10939.2|10936.4|10940.2|10937.4|10943.8|10940.4|10939.2|10936.4|31
1652713500000|2022-05-16 15:05:00|10941.2|10938.4|10945.2|10942.4|10945.7|10942.9|10939.7|10936.9|21
1652713510000|2022-05-16 15:05:10|10945.7|10942.9|10944.7|10941.9|10948.7|10945.9|10942.2|10939.4|64
1652713520000|2022-05-16 15:05:20|10944.8|10942|10942.7|10939.9|10946.2|10943.4|10942.7|10939.9|22
1652713530000|2022-05-16 15:05:30|10943.2|10940.4|10944.2|10941.4|10945.2|10942.4|10942.7|10939.9|15
1652713540000|2022-05-16 15:05:40|10945.2|10942.4|10939.2|10936.4|10946.2|10943.4|10938.7|10935.8|13
1652713550000|2022-05-16 15:05:50|10939.7|10936.9|10934.2|10931.4|10941.2|10938.4|10934.2|10931.4|26
1652713560000|2022-05-16 15:06:00|10933.6|10930.8|10924.2|10921.4|10935.2|10932.4|10921.6|10918.8|130
1652713570000|2022-05-16 15:06:10|10926.1|10923.3|10922.2|10919.4|10927.2|10924.4|10922.2|10919.4|68
1652713580000|2022-05-16 15:06:20|10923.1|10920.3|10921.1|10918.3|10926.2|10923.4|10920.1|10917.3|68
1652713590000|2022-05-16 15:06:30|10921.6|10918.8|10922.1|10919.3|10924.5|10921.7|10920.1|10917.3|27
1652713600000|2022-05-16 15:06:40|10923.5|10920.7|10926.1|10923.3|10926.6|10923.8|10921.6|10918.8|28
1652713610000|2022-05-16 15:06:50|10926|10923.2|10926.2|10923.4|10927.1|10924.3|10923.1|10920.3|69
1652713620000|2022-05-16 15:07:00|10926.1|10923.3|10925.3|10922.5|10929.1|10926.3|10923.6|10920.8|63
1652713630000|2022-05-16 15:07:10|10926.2|10923.4|10926.2|10923.4|10931.2|10928.4|10925.2|10922.4|34
1652713640000|2022-05-16 15:07:20|10926.3|10923.5|10924.7|10921.9|10927.5|10924.7|10924.7|10921.9|46
1652713650000|2022-05-16 15:07:30|10924.2|10921.4|10930.2|10927.4|10931.2|10928.4|10924.2|10921.4|6
1652713660000|2022-05-16 15:07:40|10929.2|10926.4|10935.2|10932.4|10936.2|10933.4|10927.2|10924.4|25
1652713670000|2022-05-16 15:07:50|10934.7|10931.9|10934.2|10931.4|10936.7|10933.9|10932.2|10929.4|16
1652713680000|2022-05-16 15:08:00|10935.2|10932.4|10939.2|10936.4|10940.2|10937.4|10935.2|10932.4|19
1652713690000|2022-05-16 15:08:10|10938.7|10935.9|10937.2|10934.4|10938.7|10935.9|10935.7|10932.9|7
1652713700000|2022-05-16 15:08:20|10936.7|10933.9|10929.7|10926.9|10936.7|10933.9|10929.7|10926.9|37
1652713710000|2022-05-16 15:08:30|10930.2|10927.4|10931.2|10928.4|10932.2|10929.4|10929.2|10926.4|5
1652713720000|2022-05-16 15:08:40|10930.7|10927.9|10927.2|10924.4|10930.7|10927.9|10926.7|10923.8|19
1652713730000|2022-05-16 15:08:50|10927.7|10924.9|10925.2|10922.4|10927.7|10924.9|10923.7|10920.9|42
1652713740000|2022-05-16 15:09:00|10925.7|10922.9|10927.2|10924.4|10929.2|10926.4|10924.2|10921.4|26
1652713750000|2022-05-16 15:09:10|10926.7|10923.9|10924.2|10921.4|10926.7|10923.9|10922.7|10919.9|42
1652713760000|2022-05-16 15:09:20|10924.7|10921.9|10926.2|10923.4|10926.7|10923.9|10923.2|10920.4|18
1652713770000|2022-05-16 15:09:30|10925.6|10922.8|10926.1|10923.3|10928.2|10925.4|10924.2|10921.4|108
1652713780000|2022-05-16 15:09:40|10925.7|10922.9|10927.2|10924.4|10927.7|10924.9|10925.1|10922.3|26
1652713790000|2022-05-16 15:09:50|10927.7|10924.9|10934.2|10931.4|10935.8|10933|10926.6|10923.8|153
1652713800000|2022-05-16 15:10:00|10932.7|10929.9|10932.2|10929.4|10933.3|10930.5|10928.3|10925.5|43
1652713810000|2022-05-16 15:10:10|10931.3|10928.5|10926.3|10923.5|10932.3|10929.5|10926.2|10923.4|46
1652713820000|2022-05-16 15:10:20|10926.2|10923.4|10926.2|10923.4|10928.3|10925.5|10925.3|10922.5|8
1652713830000|2022-05-16 15:10:30|10926.3|10923.5|10926.2|10923.4|10926.3|10923.5|10925.7|10922.9|2
1652713840000|2022-05-16 15:10:40|10926.3|10923.5|10926.8|10924|10928.3|10925.5|10923.3|10920.5|23
1652713850000|2022-05-16 15:10:50|10927.2|10924.4|10924.3|10921.5|10927.2|10924.4|10924.3|10921.5|21
1652713860000|2022-05-16 15:11:00|10924.2|10921.4|10930.8|10928|10930.8|10928|10924.2|10921.4|20
1652713870000|2022-05-16 15:11:10|10930.3|10927.5|10930.3|10927.5|10931.9|10928.5|10929.8|10927|9
1652713880000|2022-05-16 15:11:20|10931.2|10928.4|10934.3|10931.5|10936.8|10934|10929.2|10925.9|45
1652713890000|2022-05-16 15:11:30|10933.8|10931|10932.8|10930|10935.3|10932.5|10932.3|10929.5|21
1652713900000|2022-05-16 15:11:40|10932.3|10929.5|10936.3|10933.5|10936.8|10934|10931.3|10928.5|12
1652713910000|2022-05-16 15:11:50|10937.3|10934.5|10938.2|10935.4|10939.8|10937|10934.3|10931.5|35
1652713920000|2022-05-16 15:12:00|10937.7|10934.9|10939.3|10936.5|10940.3|10937.5|10937.3|10934.5|18
1652713930000|2022-05-16 15:12:10|10939.9|10935.9|10941.3|10938.5|10941.3|10938.5|10937.3|10934.5|36
1652713940000|2022-05-16 15:12:20|10941.8|10939|10940.3|10937.5|10943.8|10941|10939.8|10937|44
1652713950000|2022-05-16 15:12:30|10940.8|10938|10939.7|10936.9|10943.2|10940.4|10938.8|10936|9
1652713960000|2022-05-16 15:12:40|10939.2|10936.4|10942.2|10939.4|10944.8|10942|10937.3|10934.5|32
1652713970000|2022-05-16 15:12:50|10941.7|10938.9|10943.3|10940.5|10943.3|10940.5|10939.2|10936.4|25
1652713980000|2022-05-16 15:13:00|10943.7|10940.9|10941.7|10938.9|10943.7|10940.9|10941.2|10938.4|20
1652713990000|2022-05-16 15:13:10|10941.3|10938.5|10944.3|10941.5|10944.3|10941.5|10941.2|10938.4|15
1652714000000|2022-05-16 15:13:20|10945.2|10942.4|10943.2|10940.4|10946.7|10943.9|10942.7|10939.9|57
1652714010000|2022-05-16 15:13:30|10943.3|10940.5|10941.2|10938.4|10944.2|10941.4|10939.7|10936.9|40
1652714020000|2022-05-16 15:13:40|10940.7|10937.9|10944.2|10941.4|10945.2|10942.4|10940.7|10937.9|20
1652714030000|2022-05-16 15:13:50|10943.7|10940.9|10948.2|10945.4|10948.2|10945.4|10943.7|10940.9|57
1652714040000|2022-05-16 15:14:00|10948.3|10945.5|10948.2|10945.4|10949.2|10946.4|10947.7|10944.9|11
1652714050000|2022-05-16 15:14:10|10948.3|10945.5|10950.8|10948|10951.3|10948.5|10947.2|10944.4|82
1652714060000|2022-05-16 15:14:20|10950.4|10947.6|10955.3|10952.5|10958.3|10955.5|10950.3|10947.5|74
1652714070000|2022-05-16 15:14:30|10954.4|10951.6|10954.3|10951.5|10956.3|10953.5|10953.3|10950.5|11
1652714080000|2022-05-16 15:14:40|10953.8|10951|10954.8|10952|10956.8|10953.6|10952.8|10950|23
1652714090000|2022-05-16 15:14:50|10956.4|10952.4|10964.4|10961.6|10966.9|10964.1|10955.3|10952.4|107
1652714100000|2022-05-16 15:15:00|10964.9|10962.1|10969.4|10966.6|10969.9|10967.1|10963.9|10961.1|44
1652714110000|2022-05-16 15:15:10|10969.3|10966.5|10966.4|10963.6|10971.4|10968.6|10966.4|10963.6|57
1652714120000|2022-05-16 15:15:20|10966.9|10964.1|10970.9|10968.1|10971.4|10968.6|10966.4|10963.6|33
1652714130000|2022-05-16 15:15:30|10970.4|10967.6|10982.4|10979.6|10984.9|10982.1|10970.4|10967.3|180
1652714140000|2022-05-16 15:15:40|10982.9|10980.1|10983.4|10980.6|10985.4|10982.6|10981.4|10978.5|39
1652714150000|2022-05-16 15:15:50|10983.9|10981.1|10980.4|10977.6|10983.9|10981.1|10979.4|10976.6|20
1652714160000|2022-05-16 15:16:00|10980.9|10978.1|10980.9|10978.1|10983.4|10980.6|10980.9|10978|39
1652714170000|2022-05-16 15:16:10|10981.9|10979.1|10965.8|10963|10982.4|10979.6|10964.3|10961.5|191
1652714180000|2022-05-16 15:16:20|10966.3|10963.5|10966.9|10964.1|10968.3|10965.5|10965.4|10962|70
1652714190000|2022-05-16 15:16:30|10966.8|10964|10966.3|10963.5|10972.4|10969.6|10966.3|10963|44
1652714200000|2022-05-16 15:16:40|10967.3|10964.5|10969.3|10966.5|10971.9|10969.1|10966.3|10963.5|46
1652714210000|2022-05-16 15:16:50|10968.8|10966|10967.3|10964.5|10969.3|10966.5|10967.3|10964.5|14
1652714220000|2022-05-16 15:17:00|10967.8|10965|10976.3|10973.5|10977.3|10974.5|10966.3|10963.5|40
1652714230000|2022-05-16 15:17:10|10974.8|10972|10971.4|10968.6|10975.9|10972.5|10970.4|10967.6|16
1652714240000|2022-05-16 15:17:20|10972.8|10970|10975.9|10973.1|10976.4|10973.5|10972.8|10970|17
1652714250000|2022-05-16 15:17:30|10976.3|10973.5|10979.3|10976.5|10979.3|10976.5|10975.3|10972.5|48
1652714260000|2022-05-16 15:17:40|10978.4|10975.6|10979.4|10976.6|10981.3|10978.5|10977.3|10974|55
1652714270000|2022-05-16 15:17:50|10980.4|10977.6|10982.4|10979.6|10985.4|10982.6|10979.8|10976|137
1652714280000|2022-05-16 15:18:00|10981.3|10978.5|10985.4|10982.6|10985.4|10982.6|10980.9|10978.1|71
1652714290000|2022-05-16 15:18:10|10985.5|10982.7|10984.8|10982|10988.8|10986|10983.9|10981|113
1652714300000|2022-05-16 15:18:20|10984.3|10981.5|10983.8|10981|10985.8|10983|10982.3|10979.5|26
1652714310000|2022-05-16 15:18:30|10983.4|10980.6|10980.3|10977.5|10984.4|10981.6|10978.9|10976.1|35
1652714320000|2022-05-16 15:18:40|10979.4|10976.6|10976.4|10973.6|10980.3|10977.5|10975.9|10973.1|25
1652714330000|2022-05-16 15:18:50|10975|10972.2|10972.3|10969.5|10976.9|10974.1|10971.8|10969|60
1652714340000|2022-05-16 15:19:00|10971.3|10968.5|10971.3|10968.5|10973.3|10970.5|10966.3|10963.5|88
1652714350000|2022-05-16 15:19:10|10971.8|10969|10971.3|10968.5|10974.3|10971.5|10970.9|10968.1|36
1652714360000|2022-05-16 15:19:20|10972.3|10969.5|10971.3|10968.5|10974.8|10972|10971.3|10968.5|23
1652714370000|2022-05-16 15:19:30|10970.3|10967.5|10970.3|10967.5|10970.8|10968|10969.3|10966.5|18
1652714380000|2022-05-16 15:19:40|10969.3|10966.5|10969.8|10967|10969.8|10967|10968.3|10965.5|80
1652714390000|2022-05-16 15:19:50|10969.3|10966.5|10973.3|10970.5|10975.3|10972.5|10969.2|10966.4|36
1652714400000|2022-05-16 15:20:00|10973.8|10971|10972.2|10969.4|10975.3|10972.5|10969.2|10966.4|45
1652714410000|2022-05-16 15:20:10|10972.3|10969.5|10970.3|10967.5|10972.7|10969.9|10969.2|10966.4|11
1652714420000|2022-05-16 15:20:20|10970.2|10967.4|10970.2|10967.4|10971.2|10968.4|10967.7|10964.9|29
1652714430000|2022-05-16 15:20:30|10969.3|10966.5|10970.2|10967.4|10971.2|10968.4|10969.2|10966.4|7
1652714440000|2022-05-16 15:20:40|10970.7|10967.9|10969.2|10966.4|10971.7|10968.9|10967.7|10964.9|36
1652714450000|2022-05-16 15:20:50|10969.3|10966.5|10974.2|10971.4|10975.2|10972.4|10969.2|10966.4|61
1652714460000|2022-05-16 15:21:00|10974.3|10971.5|10975.2|10972.4|10978.2|10975.4|10970.2|10967.4|55
1652714470000|2022-05-16 15:21:10|10975.3|10972.5|10976.2|10973.4|10979.7|10976.9|10974.1|10971.3|28
1652714480000|2022-05-16 15:21:20|10976.3|10973.5|10978.7|10975.9|10981.2|10978.4|10976.3|10973.5|55
1652714490000|2022-05-16 15:21:30|10978.2|10975.4|10980.2|10977.4|10980.7|10977.9|10976.2|10972.8|44
1652714500000|2022-05-16 15:21:40|10979.7|10976.9|10981.2|10978.4|10981.2|10978.4|10976.7|10973.9|26
1652714510000|2022-05-16 15:21:50|10981.1|10978.3|10978.7|10975.9|10981.1|10978.3|10978.1|10975.3|12
1652714520000|2022-05-16 15:22:00|10979.2|10976.4|10983.2|10980.4|10983.7|10980.9|10978.7|10975.9|55
1652714530000|2022-05-16 15:22:10|10984.1|10981.3|10995.8|10993|10995.8|10993|10983.2|10980.4|294
1652714540000|2022-05-16 15:22:20|10996.3|10992.3|10994.2|10991.4|10996.7|10993.9|10993.7|10990.9|98
1652714550000|2022-05-16 15:22:30|10994.3|10991.5|10994.3|10991.5|10996.2|10993.4|10993.7|10990.9|70
1652714560000|2022-05-16 15:22:40|10995.3|10992.5|10996.7|10993.9|10998.7|10995.5|10990.2|10987.4|304
1652714570000|2022-05-16 15:22:50|10997.3|10994.5|10992.2|10989.4|10998.3|10995.5|10992.2|10989.4|74
1652714580000|2022-05-16 15:23:00|10992.3|10989.5|10986.2|10983.4|10992.3|10989.5|10986.2|10983.4|64
1652714590000|2022-05-16 15:23:10|10986.3|10983.5|10989.3|10986.5|10992.7|10989.9|10986.3|10983.5|60
1652714600000|2022-05-16 15:23:20|10990.2|10987.4|10994.3|10991.5|10995.3|10992.5|10990.2|10987.4|36
1652714610000|2022-05-16 15:23:30|10993.8|10991|10995.2|10992.4|10996.3|10993.5|10992.8|10990|58
1652714620000|2022-05-16 15:23:40|10995.3|10992.5|10991.3|10988.5|10995.3|10992.5|10988.3|10985.5|56
1652714630000|2022-05-16 15:23:50|10991.4|10988.6|10988.3|10985.5|10991.8|10989|10988.3|10985.5|28
1652714640000|2022-05-16 15:24:00|10989.3|10986.5|10985.8|10983|10989.3|10986.5|10982.4|10979.6|51
1652714650000|2022-05-16 15:24:10|10985.9|10983.1|10983.8|10981|10987.3|10984.5|10983.8|10981|6
1652714660000|2022-05-16 15:24:20|10984.3|10981.5|10983.3|10980.5|10985.3|10982.5|10981.3|10978.5|33
1652714670000|2022-05-16 15:24:30|10984.3|10981.5|10987.3|10984.5|10987.7|10984.9|10983.3|10980.5|22
1652714680000|2022-05-16 15:24:40|10987.8|10985|10995.3|10992.5|10995.3|10992.5|10987.8|10985|95
1652714690000|2022-05-16 15:24:50|10996.7|10993.9|10994.3|10991.5|10999.3|10996.5|10993.3|10990.5|139
1652714700000|2022-05-16 15:25:00|10993.3|10990.5|10997.4|10994.6|10997.9|10995.1|10992.3|10989.5|53
1652714710000|2022-05-16 15:25:10|10997.9|10995.1|10990.5|10987.7|10997.9|10995.1|10988.9|10986.1|193
1652714720000|2022-05-16 15:25:20|10991|10988.2|10985.4|10982.6|10991.4|10988.6|10984.4|10981.6|36
1652714730000|2022-05-16 15:25:30|10985.5|10982.7|10985.9|10983.1|10987.5|10984.7|10983.9|10981.1|38
1652714740000|2022-05-16 15:25:40|10986.3|10983.5|10994.5|10991.7|10995.5|10992.7|10986.3|10983.5|60
1652714750000|2022-05-16 15:25:50|10995.5|10992.7|10990.5|10987.7|10995.5|10992.7|10989.5|10986.7|20
1652714760000|2022-05-16 15:26:00|10990|10987.2|10990|10987.2|10991.5|10988.7|10986.5|10983.7|29
1652714770000|2022-05-16 15:26:10|10990.5|10987.7|10985.4|10982.6|10990.5|10987.7|10984.5|10981.7|22
1652714780000|2022-05-16 15:26:20|10985.5|10982.7|10985.5|10982.7|10986.5|10983.7|10984.4|10981.6|15
1652714790000|2022-05-16 15:26:30|10986.5|10983.7|10986.5|10983.7|10987.5|10984.7|10984.9|10982.1|42
1652714800000|2022-05-16 15:26:40|10986.4|10983.6|10984.4|10981.6|10987.4|10984.6|10983.5|10980.7|24
1652714810000|2022-05-16 15:26:50|10984.5|10981.7|10983.4|10980.6|10984.5|10981.7|10978.4|10974.9|50
1652714820000|2022-05-16 15:27:00|10983.5|10980.7|10978.5|10975.7|10983.5|10980.7|10978|10975.2|52
1652714830000|2022-05-16 15:27:10|10978.4|10975.6|10979|10976.2|10980|10977.2|10971.4|10968.6|90
1652714840000|2022-05-16 15:27:20|10979.5|10976.7|10981.5|10978.7|10981.6|10978.8|10978.4|10975.6|36
1652714850000|2022-05-16 15:27:30|10982.5|10979.7|10976.5|10973.7|10982.5|10979.7|10974.4|10971.6|34
1652714860000|2022-05-16 15:27:40|10976.4|10973.6|10975.4|10972.6|10976.4|10973.6|10972.9|10970.1|15
1652714870000|2022-05-16 15:27:50|10974.9|10972.1|10976.5|10973.7|10977.5|10974.7|10974.5|10971.7|45
1652714880000|2022-05-16 15:28:00|10976.6|10973.8|10986.4|10983.6|10989.5|10986.7|10976.5|10973.7|77
1652714890000|2022-05-16 15:28:10|10986|10983.2|10987.5|10984.7|10988.5|10985.7|10985|10982.2|19
1652714900000|2022-05-16 15:28:20|10987|10984.2|10990|10987.2|10990.5|10987.7|10985.9|10983.1|142
1652714910000|2022-05-16 15:28:30|10990.5|10987.7|10979.5|10976.7|10992|10989.2|10979.5|10976.7|40
1652714920000|2022-05-16 15:28:40|10979.6|10976.8|10991.1|10988.3|10991.5|10988.7|10979.6|10976.8|60
1652714930000|2022-05-16 15:28:50|10991.5|10988.7|10992.5|10989.7|10998.1|10995.3|10991.5|10988.7|102
1652714940000|2022-05-16 15:29:00|10992|10989.2|10998.6|10995.8|11000.6|10997.8|10991.5|10988.7|100
1652714950000|2022-05-16 15:29:10|10999.6|10996.8|11001.8|10999|11007.6|11004.8|10999.6|10996.8|290
1652714960000|2022-05-16 15:29:20|11000.8|10998|10997.7|10994.9|11002.8|11000|10993.6|10990.8|377
1652714970000|2022-05-16 15:29:30|10998.7|10995.9|10998.7|10995.9|11002.7|10999.9|10997.7|10994.9|81
1652714980000|2022-05-16 15:29:40|10998.8|10996|11007.2|11004.4|11007.2|11004.4|10997.7|10994.9|92
1652714990000|2022-05-16 15:29:50|11008.2|11005.4|10999.7|10996.9|11008.2|11005.4|10999.7|10996.9|178
1652715000000|2022-05-16 15:30:00|11000.7|10997.9|10998.7|10995.9|11005.4|11002.5|10995.7|10992.9|189
1652715010000|2022-05-16 15:30:10|10999.7|10996.9|10996.7|10993.9|10999.7|10996.9|10994.2|10991.4|36
1652715020000|2022-05-16 15:30:20|10996.8|10994|10999.7|10996.9|11001.8|10999|10994.2|10991.4|103
1652715030000|2022-05-16 15:30:30|10999.8|10997|10999.7|10996.9|11001.7|10998.9|10997.7|10994.9|135
1652715040000|2022-05-16 15:30:40|10999.2|10996.4|10998.2|10995.4|11000.2|10996.9|10995.2|10992.4|45
1652715050000|2022-05-16 15:30:50|10997.7|10994.9|11001.7|10998.9|11001.7|10998.9|10997.7|10994.9|19
1652715060000|2022-05-16 15:31:00|11002.6|10999.8|11007.2|11004.4|11007.2|11004.4|11002.2|10999.4|56
1652715070000|2022-05-16 15:31:10|11007.7|11004.9|11008.3|11005.5|11010.9|11008.1|11005.7|11002.9|178
1652715080000|2022-05-16 15:31:20|11007.3|11004.5|11001.7|10998.9|11008.3|11005.5|11000.4|10997.6|192
1652715090000|2022-05-16 15:31:30|11000.8|10998|11002.7|10999.9|11002.7|10999.9|10999.8|10997|20
1652715100000|2022-05-16 15:31:40|11002.8|11000|10997.7|10994.9|11002.8|11000|10991.6|10988.8|489
1652715110000|2022-05-16 15:31:50|10998.2|10995.4|11000.2|10997.4|11001.3|10998.4|10998.2|10995.4|405
1652715120000|2022-05-16 15:32:00|10999.7|10996.9|10998.2|10995.4|11002.7|10999.9|10997.7|10994.9|111
1652715130000|2022-05-16 15:32:10|10998.7|10995.9|11001.1|10998.3|11001.1|10998.3|10994.6|10991.8|97
1652715140000|2022-05-16 15:32:20|11000.6|10997.8|10999.6|10996.8|11003.1|11000.3|10999.6|10996.8|23
1652715150000|2022-05-16 15:32:30|11000.6|10997.8|10996.6|10993.8|11000.6|10997.8|10993.5|10990.7|183
1652715160000|2022-05-16 15:32:40|10997.5|10994.7|10995.5|10992.7|10997.6|10994.8|10995.5|10992.7|20
1652715170000|2022-05-16 15:32:50|10996|10993.2|10985.4|10982.6|10996|10993.2|10983.4|10980.6|372
1652715180000|2022-05-16 15:33:00|10986.4|10983.6|10988.3|10985.5|10988.9|10986.1|10984.8|10982|90
1652715190000|2022-05-16 15:33:10|10988.4|10985.6|10990.4|10987.6|10991.4|10988.6|10988.4|10985.6|118
1652715200000|2022-05-16 15:33:20|10989.4|10986.6|10991.5|10988.7|10991.5|10988.7|10986|10983.2|56
1652715210000|2022-05-16 15:33:30|10991|10988.2|10989.5|10986.7|10992|10989.2|10988.1|10985.3|131
1652715220000|2022-05-16 15:33:40|10990|10987.2|10990|10987.2|10991|10988.2|10986.5|10983.7|11
1652715230000|2022-05-16 15:33:50|10989|10986.2|10989|10986.2|10989.5|10986.7|10987.9|10985.1|28
1652715240000|2022-05-16 15:34:00|10989.4|10986.6|10987.5|10984.7|10991.1|10988.3|10987.5|10984.7|117
1652715250000|2022-05-16 15:34:10|10988.5|10985.7|10986.5|10983.7|10992|10989.2|10985.6|10982.8|37
1652715260000|2022-05-16 15:34:20|10987|10984.2|10984.5|10981.7|10987.1|10984.3|10983.5|10980.7|26
1652715270000|2022-05-16 15:34:30|10982.6|10979.8|10985.6|10982.8|10987.1|10984.3|10982.1|10979.3|22
1652715280000|2022-05-16 15:34:40|10985.1|10982.3|10984.6|10981.8|10990.6|10987.8|10982.6|10979.8|52
1652715290000|2022-05-16 15:34:50|10985.1|10982.3|10985.6|10982.8|10985.6|10982.8|10983|10980.2|23
1652715300000|2022-05-16 15:35:00|10987.1|10983.1|10988.6|10985.8|10989.6|10986.8|10984.6|10981.8|22
1652715310000|2022-05-16 15:35:10|10989.6|10986.8|10985.5|10982.7|10990.1|10987.3|10982.5|10979.7|32
1652715320000|2022-05-16 15:35:20|10985.6|10982.8|10980.5|10977.7|10986.6|10983.8|10979.6|10976.8|26
1652715330000|2022-05-16 15:35:30|10980|10977.2|10975.6|10972.8|10981.5|10978.7|10974|10971.2|54
1652715340000|2022-05-16 15:35:40|10975.5|10972.7|10973.6|10970.8|10978|10975.2|10973.5|10970.7|38
1652715350000|2022-05-16 15:35:50|10974.5|10971.7|10974.6|10971.8|10975.6|10972.8|10973.6|10970.8|19
1652715360000|2022-05-16 15:36:00|10975.1|10972.3|10975.4|10972.6|10978.6|10975.8|10973|10970.2|73
1652715370000|2022-05-16 15:36:10|10975.5|10972.7|10979.6|10976.8|10979.6|10976.8|10974|10971.2|21
1652715380000|2022-05-16 15:36:20|10979.5|10976.7|10977.5|10974.7|10980.1|10977.3|10973.5|10970.7|45
1652715390000|2022-05-16 15:36:30|10977.6|10974.8|10979.5|10976.7|10980.5|10977.7|10977|10974.2|66
1652715400000|2022-05-16 15:36:40|10978.1|10975.3|10982.6|10979.8|10984.1|10981.3|10978.1|10975.3|180
1652715410000|2022-05-16 15:36:50|10983.1|10980.3|10986.6|10983.8|10987.1|10984.3|10983.1|10980.3|38
1652715420000|2022-05-16 15:37:00|10987.1|10984.3|10988.6|10985.8|10990.6|10987.8|10986.6|10983.8|47
1652715430000|2022-05-16 15:37:10|10988.7|10985.9|10998.7|10995.9|10998.7|10995.9|10988.7|10985.9|58
1652715440000|2022-05-16 15:37:20|10999.2|10996.4|11002.2|10999.4|11002.6|10999.8|10998.6|10995.8|82
1652715450000|2022-05-16 15:37:30|11001.7|10998.9|11001.7|10998.9|11002.7|10999.9|11001.2|10998.4|9
1652715460000|2022-05-16 15:37:40|11001.6|10998.8|11000.7|10997.9|11002.6|10999.8|10999.3|10996.5|52
1652715470000|2022-05-16 15:37:50|10999.7|10996.9|11000.7|10997.9|11002.7|10999.9|10999.7|10996.9|20
1652715480000|2022-05-16 15:38:00|11000.6|10997.8|10995.7|10992.9|11004.2|11001.4|10995.7|10992.9|40
1652715490000|2022-05-16 15:38:10|10995.2|10992.4|10994.7|10991.9|10998.3|10995.4|10994.1|10991.3|26
1652715500000|2022-05-16 15:38:20|10995.2|10992.4|11000.6|10997.8|11000.7|10997.9|10995.2|10992.4|31
1652715510000|2022-05-16 15:38:30|10999.7|10996.9|11004.7|11001.9|11007.2|11004.4|10999.7|10996.9|141
1652715520000|2022-05-16 15:38:40|11005.2|11002.4|11006.7|11003.9|11007.8|11005|11004.2|11001.4|22
1652715530000|2022-05-16 15:38:50|11006.2|11003.4|11002.7|10999.9|11008.2|11005.4|11001.7|10998.9|30
1652715540000|2022-05-16 15:39:00|11002.2|10999.4|11003.2|11000.4|11003.2|11000.4|11000.7|10997.9|12
1652715550000|2022-05-16 15:39:10|11003.3|11000.5|11004.7|11001.9|11006.2|11003.4|11001.7|10998.9|24
1652715560000|2022-05-16 15:39:20|11003.7|11000.9|11007.7|11004.9|11008.2|11005.4|11003.2|11000.4|25
1652715570000|2022-05-16 15:39:30|11006.7|11003.9|11014.4|11011.6|11019.8|11017|11006.7|11003.9|544
1652715580000|2022-05-16 15:39:40|11014.9|11012.1|11017.9|11015.1|11020.4|11017.6|11012.4|11009.6|170
1652715590000|2022-05-16 15:39:50|11018.4|11015.6|11015.9|11013.1|11020.4|11017.6|11015.9|11013.1|60
1652715600000|2022-05-16 15:40:00|11016.4|11013.6|11010.7|11007.9|11018.9|11016.1|11010.2|11007.4|483
1652715610000|2022-05-16 15:40:10|11011.7|11008.9|11012.2|11009.4|11012.2|11009.4|11007.7|11004.9|171
1652715620000|2022-05-16 15:40:20|11012.7|11009.9|11012.7|11009.9|11015.2|11012.4|11012.6|11009.8|45
1652715630000|2022-05-16 15:40:30|11013.2|11010.4|11016.7|11013.9|11016.7|11013.9|11012.7|11009.9|12
1652715640000|2022-05-16 15:40:40|11015.7|11012.9|11014.8|11012|11018.3|11015.5|11014.3|11011.5|158
1652715650000|2022-05-16 15:40:50|11013.8|11011|11010.8|11008|11014.8|11012|11009.2|11006.4|99
1652715660000|2022-05-16 15:41:00|11011.7|11008.9|11018.2|11015.4|11020.8|11018|11011.7|11008.9|83
1652715670000|2022-05-16 15:41:10|11017.7|11014.9|11018.7|11015.9|11019.7|11016.9|11016.2|11013.4|75
1652715680000|2022-05-16 15:41:20|11017.7|11014.9|11018.2|11015.4|11019.3|11015.9|11015.7|11012.9|28
1652715690000|2022-05-16 15:41:30|11018.7|11015.9|11033.8|11031|11037.8|11035|11017.7|11014.9|240
1652715700000|2022-05-16 15:41:40|11034.8|11032|11031.8|11029|11035.3|11032.5|11030.9|11028.1|67
1652715710000|2022-05-16 15:41:50|11032.8|11030|11029.7|11026.9|11032.8|11030|11029.7|11026.9|68
1652715720000|2022-05-16 15:42:00|11028.7|11025.9|11028.8|11026|11030.7|11027.9|11025.8|11023|73
1652715730000|2022-05-16 15:42:10|11029.3|11026.5|11028.7|11025.9|11029.8|11027|11027.8|11025|23
1652715740000|2022-05-16 15:42:20|11028.8|11026|11030.3|11027.5|11031.8|11029|11025.8|11023|39
1652715750000|2022-05-16 15:42:30|11029.7|11026.9|11035.8|11033|11037.7|11034.9|11029.7|11026.9|36
1652715760000|2022-05-16 15:42:40|11035.7|11032.9|11036.8|11034|11037.8|11035|11034.7|11031.9|17
1652715770000|2022-05-16 15:42:50|11036.7|11033.9|11035.3|11032.5|11038.7|11035.9|11034.2|11031.4|39
1652715780000|2022-05-16 15:43:00|11034.8|11032|11044.8|11042|11044.8|11042|11031.7|11028.9|142
1652715790000|2022-05-16 15:43:10|11045.3|11042.5|11042.8|11040|11045.3|11042.5|11041.3|11038.5|103
1652715800000|2022-05-16 15:43:20|11043.3|11040.5|11041.8|11039|11043.3|11040.5|11039.8|11037|21
1652715810000|2022-05-16 15:43:30|11041.3|11038.5|11042.8|11040|11042.8|11040|11038.8|11036|29
1652715820000|2022-05-16 15:43:40|11041.8|11039|11044.4|11041.6|11045.9|11043.1|11041.3|11038.5|65
1652715830000|2022-05-16 15:43:50|11045.8|11043|11042.9|11040.1|11046.4|11043.6|11042.4|11039.6|38
1652715840000|2022-05-16 15:44:00|11042.4|11039.6|11040.9|11038.1|11043.9|11041.1|11036.9|11034.1|324
1652715850000|2022-05-16 15:44:10|11040.4|11037.6|11041.9|11039.1|11042.9|11040.1|11037.9|11035.1|66
1652715860000|2022-05-16 15:44:20|11040.9|11038.1|11048.9|11046.1|11049.5|11046.7|11040.9|11038.1|70
1652715870000|2022-05-16 15:44:30|11048|11045.2|11047.9|11045.1|11049.8|11047|11046.9|11044.1|101
1652715880000|2022-05-16 15:44:40|11048.4|11045.6|11045.3|11042.5|11050.4|11047.6|11045.3|11042.5|221
1652715890000|2022-05-16 15:44:50|11045.4|11042.6|11045.3|11042.5|11047.3|11044.5|11040.8|11038|117
1652715900000|2022-05-16 15:45:00|11045.8|11043|11041.7|11038.9|11047.9|11045.1|11040.7|11037.9|124
1652715910000|2022-05-16 15:45:10|11040.7|11037.9|11042.8|11040|11043.8|11041|11040.7|11037.9|60
1652715920000|2022-05-16 15:45:20|11042.9|11040.1|11043.8|11041|11044.8|11042|11042.7|11039.9|17
1652715930000|2022-05-16 15:45:30|11042.8|11040|11036.8|11034|11045.8|11043|11035.8|11033|93
1652715940000|2022-05-16 15:45:40|11036.3|11033.5|11040.4|11037.6|11040.9|11038.1|11036.3|11033.5|58
1652715950000|2022-05-16 15:45:50|11040.9|11038.1|11039.8|11037|11040.9|11038.1|11038.9|11036.1|14
1652715960000|2022-05-16 15:46:00|11039.9|11037.1|11044.4|11041.6|11044.4|11041.6|11039.8|11037|18
1652715970000|2022-05-16 15:46:10|11043.9|11041.1|11046.9|11044.1|11046.9|11044.1|11040.3|11037.5|79
1652715980000|2022-05-16 15:46:20|11048.3|11045.5|11049.9|11047.1|11049.9|11047.1|11045.9|11043.1|53
1652715990000|2022-05-16 15:46:30|11049.4|11046.6|11048.4|11045.6|11051|11048.2|11046.9|11044.1|230
1652716000000|2022-05-16 15:46:40|11048.9|11046.1|11045.9|11043.1|11049.4|11046.6|11045.9|11043.1|68
1652716010000|2022-05-16 15:46:50|11045.4|11042.6|11047.9|11045.1|11047.9|11045.1|11045.4|11042.6|5
1652716020000|2022-05-16 15:47:00|11048.4|11045.6|11051.9|11049.1|11057.3|11054.5|11048.4|11045.6|127
1652716030000|2022-05-16 15:47:10|11052|11049.2|11052.9|11050.1|11054.4|11051.6|11050.9|11048.1|34
1652716040000|2022-05-16 15:47:20|11053.4|11050.6|11047.9|11045.1|11054.4|11051.6|11047.4|11044.6|57
1652716050000|2022-05-16 15:47:30|11048.4|11045.6|11046.4|11043.6|11048.4|11045.6|11046.4|11043.6|35
1652716060000|2022-05-16 15:47:40|11047.4|11044.6|11048.9|11046.1|11050.9|11048.1|11046.4|11043.6|32
1652716070000|2022-05-16 15:47:50|11048.8|11046|11046.4|11043.6|11048.8|11046|11044.9|11042.1|21
1652716080000|2022-05-16 15:48:00|11046.9|11044.1|11045.3|11042.5|11047.9|11045.1|11043.3|11040.5|121
1652716090000|2022-05-16 15:48:10|11046.3|11043.5|11046.3|11043.5|11046.8|11044|11043.4|11040.6|47
1652716100000|2022-05-16 15:48:20|11046.8|11044|11044.8|11042|11046.8|11044|11043.8|11041|14
1652716110000|2022-05-16 15:48:30|11045.3|11042.5|11043.8|11041|11045.3|11042.5|11043.3|11040.5|23
1652716120000|2022-05-16 15:48:40|11044.9|11042.1|11046.8|11044|11047.8|11045|11044.9|11042.1|23
1652716130000|2022-05-16 15:48:50|11045.8|11043|11044.8|11042|11046.8|11044|11044.3|11041.5|3
1652716140000|2022-05-16 15:49:00|11043.8|11041|11042.8|11040|11044.8|11042|11041.3|11038.5|41
1652716150000|2022-05-16 15:49:10|11042.9|11040.1|11042.9|11040.1|11044.8|11042|11038.4|11035.6|195
1652716160000|2022-05-16 15:49:20|11043.4|11040.6|11042.9|11040.1|11045|11042.2|11041.9|11039.1|53
1652716170000|2022-05-16 15:49:30|11043|11040.2|11038.9|11036.1|11043|11040.2|11038.4|11035.6|187
1652716180000|2022-05-16 15:49:40|11039.8|11037|11042.9|11040.1|11043.3|11040.5|11039.4|11036.6|23
1652716190000|2022-05-16 15:49:50|11043.4|11040.6|11038.8|11036|11043.4|11040.6|11038.4|11035.6|25
1652716200000|2022-05-16 15:50:00|11038.9|11036.1|11040.9|11038.1|11040.9|11038.1|11038.4|11035.6|24
1652716210000|2022-05-16 15:50:10|11040.8|11038|11041.9|11039.1|11042.9|11040.1|11038.4|11035.6|120
1652716220000|2022-05-16 15:50:20|11042|11039.2|11039|11036.2|11043|11040.2|11037.9|11035.1|34
1652716230000|2022-05-16 15:50:30|11039.5|11036.7|11034.4|11031.6|11040|11037.2|11033|11030.2|79
1652716240000|2022-05-16 15:50:40|11034|11031.2|11035.9|11033.1|11036.4|11033.6|11031.9|11029.1|17
1652716250000|2022-05-16 15:50:50|11035.8|11033|11033.8|11031|11035.8|11033|11032.8|11030|15
1652716260000|2022-05-16 15:51:00|11033.9|11031.1|11041.9|11039.1|11042.9|11040.1|11033.8|11031|75
1652716270000|2022-05-16 15:51:10|11042.9|11040.1|11034.9|11032.1|11042.9|11040.1|11034.9|11032.1|25
1652716280000|2022-05-16 15:51:20|11036.9|11034.1|11036.9|11034.1|11037.4|11034.6|11035.9|11033.1|8
1652716290000|2022-05-16 15:51:30|11036.4|11033.6|11037.9|11035.1|11037.9|11035.1|11036.4|11033.6|2
1652716300000|2022-05-16 15:51:40|11037.4|11034.6|11035.8|11033|11037.9|11035.1|11034.9|11032.1|45
1652716310000|2022-05-16 15:51:50|11035.3|11032.5|11035.8|11033|11036.9|11034.1|11034.4|11031.6|18
1652716320000|2022-05-16 15:52:00|11035.9|11033.1|11034.8|11032|11036.8|11034|11032.8|11030|18
1652716330000|2022-05-16 15:52:10|11033.8|11031|11033.9|11031.1|11034.9|11032.1|11031.4|11028.6|26
1652716340000|2022-05-16 15:52:20|11034.4|11031.6|11036.9|11034.1|11036.9|11034.1|11033.9|11031.1|10
1652716350000|2022-05-16 15:52:30|11036.4|11033.6|11035.9|11033.1|11038|11035.2|11035.9|11033.1|90
1652716360000|2022-05-16 15:52:40|11036.4|11033.6|11033.9|11031.1|11036.9|11034.1|11032.9|11030.1|63
1652716370000|2022-05-16 15:52:50|11032.9|11030.1|11033.9|11031.1|11034.9|11032.1|11032.8|11030|4
1652716380000|2022-05-16 15:53:00|11033.8|11031|11036.9|11034.1|11036.9|11034.1|11033.8|11031|8
1652716390000|2022-05-16 15:53:10|11036.8|11034|11036.4|11033.6|11038.9|11036.1|11035.9|11033.1|27
1652716400000|2022-05-16 15:53:20|11036.9|11034.1|11036.8|11034|11036.9|11034.1|11034.9|11032.1|57
1652716410000|2022-05-16 15:53:30|11036.9|11034.1|11037.3|11034.5|11038.9|11036.1|11036.4|11033.6|14
1652716420000|2022-05-16 15:53:40|11037.4|11034.6|11036.8|11034|11038.9|11036.1|11035.9|11033.1|5
1652716430000|2022-05-16 15:53:50|11036.3|11033.5|11037.8|11035|11038.4|11035.6|11035.8|11033|9
1652716440000|2022-05-16 15:54:00|11037.3|11034.5|11041.9|11039.1|11042.9|11040.1|11036.4|11033.6|87
1652716450000|2022-05-16 15:54:10|11042.4|11039.6|11044.9|11042.1|11047.4|11044.6|11042.4|11039.6|119
1652716460000|2022-05-16 15:54:20|11044.4|11041.6|11043.9|11041.1|11045.4|11042.6|11043.9|11041.1|12
1652716470000|2022-05-16 15:54:30|11043.8|11041|11040.9|11038.1|11043.8|11041|11040.4|11037.6|15
1652716480000|2022-05-16 15:54:40|11041.9|11039.1|11046.4|11043.6|11046.9|11044.1|11041.9|11039.1|22
1652716490000|2022-05-16 15:54:50|11046.9|11044.1|11046.9|11044.1|11048.4|11045.6|11045.4|11042.6|15
1652716500000|2022-05-16 15:55:00|11047.9|11045.1|11047.9|11045.1|11050.9|11048.1|11046.9|11044.1|34
1652716510000|2022-05-16 15:55:10|11047.4|11044.6|11047.4|11044.6|11047.4|11044.6|11046.9|11044.1|9
1652716520000|2022-05-16 15:55:20|11048.4|11045.6|11048.9|11046.1|11050.9|11048.1|11047.9|11045.1|9
1652716530000|2022-05-16 15:55:30|11048.4|11045.6|11045.9|11043.1|11048.9|11046.1|11045.8|11043|92
1652716540000|2022-05-16 15:55:40|11045.8|11043|11042.8|11040|11045.8|11043|11041.8|11039|17
1652716550000|2022-05-16 15:55:50|11043.8|11041|11032.8|11030|11043.8|11041|11032.3|11029.5|51
1652716560000|2022-05-16 15:56:00|11033.8|11031|11033.8|11031|11034.8|11032|11031.8|11029|33
1652716570000|2022-05-16 15:56:10|11033.3|11030.5|11032.8|11030|11033.8|11031|11030.8|11028|29
1652716580000|2022-05-16 15:56:20|11033.8|11031|11031.8|11029|11033.8|11031|11031.3|11028.5|34
1652716590000|2022-05-16 15:56:30|11032.3|11029.5|11029.8|11027|11032.8|11030|11029.8|11027|24
1652716600000|2022-05-16 15:56:40|11029.7|11026.9|11028.3|11025.5|11029.7|11026.9|11024.8|11022|63
1652716610000|2022-05-16 15:56:50|11028.8|11026|11024.7|11021.9|11028.8|11026|11024.7|11021.9|179
1652716620000|2022-05-16 15:57:00|11024.8|11022|11030.2|11027.4|11031.7|11028.9|11024.7|11021.9|52
1652716630000|2022-05-16 15:57:10|11031.2|11028.4|11030.2|11027.4|11032.1|11029.3|11030.1|11027.3|63
1652716640000|2022-05-16 15:57:20|11030.7|11027.9|11029.6|11026.8|11030.7|11027.9|11026.6|11023.8|158
1652716650000|2022-05-16 15:57:30|11029.7|11026.9|11032.1|11029.3|11032.2|11029.3|11029.6|11026.8|41
1652716660000|2022-05-16 15:57:40|11032.6|11029.8|11040.6|11037.8|11041.7|11038.9|11032.6|11029.8|67
1652716670000|2022-05-16 15:57:50|11040.1|11037.3|11049.7|11046.9|11049.7|11046.9|11040.1|11037.3|91
1652716680000|2022-05-16 15:58:00|11050.8|11048|11044.7|11041.9|11051.3|11048.4|11044.7|11041.9|42
1652716690000|2022-05-16 15:58:10|11044.2|11041.4|11042.2|11039.4|11044.7|11041.9|11042.2|11039.4|18
1652716700000|2022-05-16 15:58:20|11041.7|11038.9|11040.8|11038|11041.7|11038.9|11040.7|11037.9|9
1652716710000|2022-05-16 15:58:30|11040.7|11037.9|11040.7|11037.9|11042.7|11039.9|11040.2|11037.3|42
1652716720000|2022-05-16 15:58:40|11040.8|11038|11037.7|11034.9|11041.7|11038.9|11036.7|11033.9|59
1652716730000|2022-05-16 15:58:50|11036.7|11033.9|11038.6|11035.8|11039.7|11036.9|11036.7|11033.9|27
1652716740000|2022-05-16 15:59:00|11038.7|11035.9|11043.7|11040.9|11046.2|11043.4|11038.7|11035.9|55
1652716750000|2022-05-16 15:59:10|11044.7|11041.9|11043.7|11040.9|11046.1|11043.3|11043.2|11040.3|18
1652716760000|2022-05-16 15:59:20|11041.7|11038.9|11043.2|11040.4|11043.7|11040.9|11041.2|11038.4|13
1652716770000|2022-05-16 15:59:30|11043.6|11040.8|11045.7|11042.9|11046.2|11043.4|11043.6|11040.8|14
1652716780000|2022-05-16 15:59:40|11045.6|11042.8|11045.7|11042.9|11045.7|11042.9|11043.8|11041|17
1652716790000|2022-05-16 15:59:50|11045.8|11043|11048.7|11045.9|11048.7|11045.9|11045.8|11043|34
1652716800000|2022-05-16 16:00:00|11049.3|11046.5|11051.8|11049|11051.8|11049|11048.2|11045.4|59
1652716810000|2022-05-16 16:00:10|11053.3|11050.5|11056.8|11054|11059.3|11056.5|11051.3|11048.5|96
1652716820000|2022-05-16 16:00:20|11056.3|11053.5|11057.8|11055|11058.8|11056|11054.8|11052|26
1652716830000|2022-05-16 16:00:30|11057.9|11055.1|11060.9|11058.1|11060.9|11058.1|11057.3|11054.5|74
1652716840000|2022-05-16 16:00:40|11060.8|11058|11063.8|11061|11063.9|11061.1|11058.4|11055.6|127
1652716850000|2022-05-16 16:00:50|11063.3|11060.5|11058.8|11056|11063.3|11060.5|11058.8|11056|82
1652716860000|2022-05-16 16:01:00|11058.9|11056.1|11060.3|11057.5|11060.3|11057.5|11056.8|11054|19
1652716870000|2022-05-16 16:01:10|11059.8|11057|11059.8|11057|11061.8|11059|11059.3|11056.5|32
1652716880000|2022-05-16 16:01:20|11059.2|11056.4|11062.7|11059.9|11062.7|11059.9|11059.2|11056.4|27
1652716890000|2022-05-16 16:01:30|11062.9|11060.1|11066.9|11064.1|11071.9|11069.1|11062.9|11060.1|154
1652716900000|2022-05-16 16:01:40|11066.4|11063.6|11066.8|11064|11068.8|11066|11065.3|11062.5|48
1652716910000|2022-05-16 16:01:50|11067.3|11064.5|11070.9|11068.1|11071.9|11069.1|11067.3|11064.5|36
1652716920000|2022-05-16 16:02:00|11071.4|11068.6|11069.8|11067|11073.9|11071.1|11068.3|11065.5|68
1652716930000|2022-05-16 16:02:10|11069.9|11067.1|11071.9|11069.1|11072.9|11070.1|11069.3|11066.5|47
1652716940000|2022-05-16 16:02:20|11072.4|11069.6|11072.4|11069.6|11072.9|11070.1|11071.3|11068.5|35
1652716950000|2022-05-16 16:02:30|11072.3|11069.5|11071.4|11068.6|11072.3|11069.5|11069.3|11066.5|26
1652716960000|2022-05-16 16:02:40|11071.8|11069|11069.9|11067.1|11071.8|11069|11068.9|11066.1|12
1652716970000|2022-05-16 16:02:50|11069.8|11067|11071.9|11069.1|11072.3|11069.5|11068.9|11066.1|102
1652716980000|2022-05-16 16:03:00|11072.4|11069.6|11078.9|11076.1|11079.4|11076.6|11072.4|11069.6|172
1652716990000|2022-05-16 16:03:10|11079.4|11076.6|11077.9|11075.1|11079.8|11077|11076.3|11073.5|88
1652717000000|2022-05-16 16:03:20|11077.8|11075|11075.8|11073|11077.8|11075|11075.7|11072.9|56
1652717010000|2022-05-16 16:03:30|11075.2|11072.4|11072.2|11069.4|11075.2|11072.4|11072.2|11069.4|55
1652717020000|2022-05-16 16:03:40|11072.3|11069.5|11072.8|11070|11073.3|11070.5|11072.3|11069.5|13
1652717030000|2022-05-16 16:03:50|11073.3|11070.5|11072.8|11070|11073.8|11071|11072.3|11069.5|56
1652717040000|2022-05-16 16:04:00|11073.3|11070.5|11074.3|11071.5|11076.3|11073.5|11072.8|11070|55
1652717050000|2022-05-16 16:04:10|11074.2|11071.4|11072.2|11069.4|11074.2|11071.4|11072.2|11069.4|59
1652717060000|2022-05-16 16:04:20|11072.7|11069.9|11072.2|11069.4|11072.8|11070|11067.3|11064.5|188
1652717070000|2022-05-16 16:04:30|11072.7|11069.9|11073.7|11070.9|11074.2|11071.4|11071.2|11068.4|12
1652717080000|2022-05-16 16:04:40|11073.8|11071|11067.2|11064.4|11074.6|11071.8|11065.7|11062.9|49
1652717090000|2022-05-16 16:04:50|11066.7|11063.9|11068.7|11065.9|11068.7|11065.9|11065.6|11062.8|39
1652717100000|2022-05-16 16:05:00|11069.2|11066.4|11070.2|11067.4|11070.2|11067.4|11065.7|11062.9|33
1652717110000|2022-05-16 16:05:10|11071.2|11068.4|11069.7|11066.9|11071.8|11069|11068.6|11065.8|19
1652717120000|2022-05-16 16:05:20|11069.8|11067|11073.7|11070.9|11073.7|11070.9|11069.8|11067|24
1652717130000|2022-05-16 16:05:30|11074.2|11071.4|11081.7|11078.9|11081.7|11078.9|11073.1|11070.3|74
1652717140000|2022-05-16 16:05:40|11082.1|11079.3|11079.7|11076.9|11085.3|11082.5|11079.7|11076.9|91
1652717150000|2022-05-16 16:05:50|11079.3|11076.5|11076.7|11073.9|11079.3|11076.5|11075.3|11072.5|27
1652717160000|2022-05-16 16:06:00|11076.2|11073.4|11078.1|11075.3|11080.6|11077.8|11076.1|11073.3|37
1652717170000|2022-05-16 16:06:10|11077.6|11074.8|11078.1|11075.3|11079.1|11076.3|11076.1|11073.3|17
1652717180000|2022-05-16 16:06:20|11078.6|11075.8|11082.7|11079.9|11082.7|11079.9|11077.1|11074.3|27
1652717190000|2022-05-16 16:06:30|11083.1|11080.3|11084.2|11081.4|11086.6|11083.8|11082.7|11079.9|58
1652717200000|2022-05-16 16:06:40|11084.7|11081.9|11084.6|11081.8|11085.7|11082.9|11084.1|11081.3|34
1652717210000|2022-05-16 16:06:50|11084.7|11081.9|11084.7|11081.9|11085.7|11082.9|11084.2|11081.4|28
1652717220000|2022-05-16 16:07:00|11085.1|11082.3|11085.1|11082.3|11086.3|11083.5|11084.1|11081.3|36
1652717230000|2022-05-16 16:07:10|11085.6|11082.8|11085.7|11082.9|11086.7|11083.9|11083.1|11080.3|48
1652717240000|2022-05-16 16:07:20|11085.6|11082.8|11086.1|11083.3|11086.7|11083.9|11084.7|11081.9|64
1652717250000|2022-05-16 16:07:30|11085.6|11082.8|11084.7|11081.9|11085.7|11082.9|11084.6|11081.8|25
1652717260000|2022-05-16 16:07:40|11085.1|11082.3|11095.2|11092.4|11099.8|11096.4|11085.1|11082.3|606
1652717270000|2022-05-16 16:07:50|11095.7|11092.9|11091.6|11088.8|11095.7|11092.9|11091.1|11088.3|28
1652717280000|2022-05-16 16:08:00|11091.7|11088.9|11090.2|11087.4|11092.3|11088.9|11088.7|11085.9|52
1652717290000|2022-05-16 16:08:10|11089.7|11086.9|11086.7|11083.9|11091.2|11088.4|11085.6|11082.8|45
1652717300000|2022-05-16 16:08:20|11086.2|11083.4|11082.2|11079.4|11088.2|11085.4|11082.2|11079.4|22
1652717310000|2022-05-16 16:08:30|11083.7|11080.9|11083.6|11080.8|11086.1|11083.3|11082.6|11079.8|26
1652717320000|2022-05-16 16:08:40|11083.2|11080.4|11088.7|11085.9|11091.8|11087.4|11082.6|11079.8|42
1652717330000|2022-05-16 16:08:50|11087.7|11084.9|11087.7|11084.9|11089.7|11086.9|11087.2|11084.4|19
1652717340000|2022-05-16 16:09:00|11086.7|11083.9|11083.8|11081|11086.7|11083.9|11081.2|11078.4|31
1652717350000|2022-05-16 16:09:10|11084.3|11081.5|11082.7|11079.9|11084.3|11081.5|11081.7|11078.9|7
1652717360000|2022-05-16 16:09:20|11082.8|11080|11083.8|11081|11087.8|11085|11081.8|11078.9|210
1652717370000|2022-05-16 16:09:30|11085.3|11081.3|11083.8|11081|11085.8|11083|11082.9|11080.1|183
1652717380000|2022-05-16 16:09:40|11083.3|11080.5|11078.3|11075.5|11083.3|11080.5|11076.3|11073.5|97
1652717390000|2022-05-16 16:09:50|11078.8|11076|11076.2|11073.4|11079.3|11076.5|11072.7|11069.9|137
1652717400000|2022-05-16 16:10:00|11075.7|11072.9|11075.3|11071.3|11079.2|11076.4|11074.7|11071.3|31
1652717410000|2022-05-16 16:10:10|11074.7|11071.9|11076.7|11073.9|11076.8|11074|11074.2|11071.4|34
1652717420000|2022-05-16 16:10:20|11076.8|11074|11077.8|11075|11078.8|11076|11076.8|11074|3
1652717430000|2022-05-16 16:10:30|11078.2|11075.4|11075.2|11072.4|11081.2|11078.4|11074.7|11071.9|35
1652717440000|2022-05-16 16:10:40|11074.7|11071.9|11074.7|11071.9|11075.8|11073|11074.7|11071.9|9
1652717450000|2022-05-16 16:10:50|11074.8|11072|11076.2|11073.4|11076.2|11073.4|11074.2|11071.3|9
1652717460000|2022-05-16 16:11:00|11075.3|11072.5|11078.7|11075.9|11080.7|11077.9|11074.8|11072|26
1652717470000|2022-05-16 16:11:10|11078.8|11076|11076.7|11073.9|11079.8|11077|11076.2|11073.4|8
1652717480000|2022-05-16 16:11:20|11075.8|11073|11075.7|11072.9|11076.7|11073.9|11074.2|11071.4|30
1652717490000|2022-05-16 16:11:30|11075.8|11073|11080.7|11077.9|11082.2|11079.4|11075.8|11073|26
1652717500000|2022-05-16 16:11:40|11080.8|11078|11080.8|11078|11081.8|11079|11079.7|11076.9|13
1652717510000|2022-05-16 16:11:50|11081.8|11079|11078.7|11075.9|11081.8|11079|11075.2|11072.4|21
1652717520000|2022-05-16 16:12:00|11079.3|11076.5|11079.3|11076.5|11079.3|11076.5|11077.3|11074.5|30
1652717530000|2022-05-16 16:12:10|11079.4|11076.6|11081.3|11078.5|11082.4|11079.5|11079.4|11076.6|21
1652717540000|2022-05-16 16:12:20|11080.2|11077.4|11079.3|11076.5|11082.8|11080|11079.3|11076.5|35
1652717550000|2022-05-16 16:12:30|11080.3|11077.5|11082.8|11080|11082.8|11080|11080.3|11077.5|10
1652717560000|2022-05-16 16:12:40|11083.8|11081|11083.8|11081|11083.8|11081|11081.8|11079|12
1652717570000|2022-05-16 16:12:50|11083.3|11080.5|11085.8|11083|11086.3|11083.5|11082.8|11080|20
1652717580000|2022-05-16 16:13:00|11085.3|11082.5|11091.3|11088.5|11091.8|11089|11085.3|11082.5|103
1652717590000|2022-05-16 16:13:10|11090.8|11088|11094.9|11092.1|11095.4|11092.6|11090.8|11088|199
1652717600000|2022-05-16 16:13:20|11095|11092.2|11093.9|11091.1|11096.9|11094.1|11093.9|11091.1|56
1652717610000|2022-05-16 16:13:30|11093.8|11091|11091.8|11089|11093.8|11091|11090.8|11088|31
1652717620000|2022-05-16 16:13:40|11091.3|11088.5|11087.8|11085|11091.3|11088.5|11087.8|11085|63
1652717630000|2022-05-16 16:13:50|11087.9|11085.1|11085.8|11083|11090.8|11088|11084.8|11082|28
1652717640000|2022-05-16 16:14:00|11086.3|11083.5|11091.4|11088.6|11091.8|11089|11084.8|11082|34
1652717650000|2022-05-16 16:14:10|11092.3|11089.5|11091.9|11089.1|11094.8|11092|11091.3|11088.5|28
1652717660000|2022-05-16 16:14:20|11091.8|11089|11092.9|11090.1|11092.9|11090.1|11091.8|11089|18
1652717670000|2022-05-16 16:14:30|11092.3|11089.5|11091.9|11089.1|11092.9|11090.1|11091.8|11089|63
1652717680000|2022-05-16 16:14:40|11091.4|11088.6|11089.9|11087.1|11091.9|11089.1|11088.9|11086.1|44
1652717690000|2022-05-16 16:14:50|11089.4|11086.6|11088.9|11086.1|11089.9|11087.1|11088.4|11085.6|11
1652717700000|2022-05-16 16:15:00|11089.9|11087.1|11087.3|11084.5|11089.9|11087.1|11087.3|11084.5|22
1652717710000|2022-05-16 16:15:10|11086.9|11084.1|11087.8|11085|11088.8|11086|11083.8|11081|53
1652717720000|2022-05-16 16:15:20|11087.9|11085.1|11088.4|11085.6|11088.8|11086|11087.3|11084.5|12
1652717730000|2022-05-16 16:15:30|11087.8|11085|11091.9|11089.1|11091.9|11089.1|11087.8|11085|12
1652717740000|2022-05-16 16:15:40|11092.4|11089.6|11089.8|11087|11092.4|11089.6|11089.8|11087|20
1652717750000|2022-05-16 16:15:50|11089.4|11086.6|11087.8|11085|11089.8|11087|11087.8|11085|29
1652717760000|2022-05-16 16:16:00|11087.9|11085.1|11083.3|11080.5|11088.4|11085.6|11080.3|11077.5|64
1652717770000|2022-05-16 16:16:10|11083.8|11081|11085.3|11082.5|11085.4|11082.6|11083.3|11080.5|23
1652717780000|2022-05-16 16:16:20|11085.2|11082.4|11083.8|11081|11086.2|11083.4|11083.8|11081|45
1652717790000|2022-05-16 16:16:30|11083.9|11081.1|11089.7|11086.9|11089.8|11087|11083.8|11081|292
1652717800000|2022-05-16 16:16:40|11089.8|11087|11089.8|11087|11090.3|11087.5|11088.8|11086|17
1652717810000|2022-05-16 16:16:50|11089.7|11086.9|11086.7|11083.9|11090.2|11087.4|11085.8|11083|69
1652717820000|2022-05-16 16:17:00|11086.2|11083.4|11090.2|11087.4|11090.2|11087.4|11085.2|11082.4|35
1652717830000|2022-05-16 16:17:10|11090.7|11087.9|11089.7|11086.9|11090.7|11087.9|11089.6|11086.8|12
1652717840000|2022-05-16 16:17:20|11090.2|11087.4|11082.7|11079.9|11090.7|11087.9|11082.7|11079.9|164
1652717850000|2022-05-16 16:17:30|11082.8|11080|11082.7|11079.9|11084.2|11081.4|11082.7|11079.9|14
1652717860000|2022-05-16 16:17:40|11083.7|11080.9|11077.7|11074.9|11083.7|11080.9|11076.2|11073.4|46
1652717870000|2022-05-16 16:17:50|11077.6|11074.8|11073.6|11070.8|11078|11075.2|11072.6|11069.8|22
1652717880000|2022-05-16 16:18:00|11072.7|11069.9|11072.1|11069.3|11074.2|11071.4|11072.1|11069.3|20
1652717890000|2022-05-16 16:18:10|11072.2|11069.4|11073.7|11070.9|11075.7|11072.9|11072.2|11069.4|24
1652717900000|2022-05-16 16:18:20|11074.1|11071.3|11077.2|11074.4|11077.2|11074.4|11074.1|11071.3|12
1652717910000|2022-05-16 16:18:30|11077.7|11074.9|11079.7|11076.9|11080.2|11077.4|11076.6|11073.8|22
1652717920000|2022-05-16 16:18:40|11078.8|11076|11078.7|11075.9|11079.7|11076.9|11078.7|11075.9|13
1652717930000|2022-05-16 16:18:50|11079.2|11076.4|11074.7|11071.9|11079.2|11076.4|11074.2|11071.4|36
1652717940000|2022-05-16 16:19:00|11075.7|11072.9|11079.7|11076.9|11081.7|11078.9|11075.7|11072.3|86
1652717950000|2022-05-16 16:19:10|11079.2|11076.4|11077.7|11074.9|11079.2|11076.4|11077.7|11074.9|9
1652717960000|2022-05-16 16:19:20|11077.8|11075|11076.7|11073.9|11079.2|11076.4|11076.2|11073.4|9
1652717970000|2022-05-16 16:19:30|11076.2|11073.4|11076.2|11073.4|11076.7|11073.9|11076.2|11073.4|11
1652717980000|2022-05-16 16:19:40|11076.3|11073.5|11076.3|11073.5|11078.3|11075.5|11075.2|11072.4|22
1652717990000|2022-05-16 16:19:50|11076.8|11074|11077.8|11075|11077.8|11075|11076.3|11073.5|12
1652718000000|2022-05-16 16:20:00|11077.7|11074.9|11077.8|11075|11078.8|11076|11077.2|11074.4|84
1652718010000|2022-05-16 16:20:10|11077.3|11074.5|11077.8|11075|11077.8|11075|11076.3|11073.5|5
1652718020000|2022-05-16 16:20:20|11077.3|11074.5|11075.8|11073|11077.3|11074.5|11073.8|11070.4|16
1652718030000|2022-05-16 16:20:30|11075.7|11072.9|11076.8|11074|11077.3|11074.5|11074.8|11072|4
1652718040000|2022-05-16 16:20:40|11076.3|11073.5|11076.8|11074|11076.8|11074|11075.8|11073|1
1652718050000|2022-05-16 16:20:50|11076.7|11073.9|11076.7|11073.9|11077.8|11075|11076.2|11073.4|47
1652718060000|2022-05-16 16:21:00|11077.2|11074.4|11076.7|11073.9|11077.2|11074.4|11075.7|11072.9|5
1652718070000|2022-05-16 16:21:10|11076.6|11073.8|11076.8|11074|11077.8|11075|11075.2|11072.4|34
1652718080000|2022-05-16 16:21:20|11076.7|11073.9|11071.3|11068.5|11076.7|11073.9|11071.2|11068.4|22
1652718090000|2022-05-16 16:21:30|11071.8|11069|11064.2|11061.4|11072.2|11069.4|11064.2|11061.4|64
1652718100000|2022-05-16 16:21:40|11065.2|11062.4|11067.7|11064.9|11067.7|11064.9|11063.7|11060.9|41
1652718110000|2022-05-16 16:21:50|11067.2|11064.4|11071.7|11068.9|11071.8|11069|11066.2|11063.4|44
1652718120000|2022-05-16 16:22:00|11070.8|11068|11074.8|11072|11075.8|11073|11069.7|11066.9|45
1652718130000|2022-05-16 16:22:10|11074.9|11072.1|11074.3|11071.5|11078.3|11075.5|11074.3|11071.5|23
1652718140000|2022-05-16 16:22:20|11075.3|11072.5|11076.3|11073.5|11076.8|11074|11075.3|11072.5|2
1652718150000|2022-05-16 16:22:30|11076.8|11074|11073.8|11071|11076.8|11074|11073.8|11071|13
1652718160000|2022-05-16 16:22:40|11073.6|11070.8|11074.2|11071.4|11074.3|11071.5|11071.8|11069|13
1652718170000|2022-05-16 16:22:50|11073.1|11070.3|11074.8|11072|11075.3|11072.5|11071.7|11068.9|23
1652718180000|2022-05-16 16:23:00|11075.3|11072.5|11075.8|11073|11077.7|11074.9|11075.3|11072.5|14
1652718190000|2022-05-16 16:23:10|11076.3|11073.5|11073.7|11070.9|11077.3|11074.5|11073.7|11070.9|5
1652718200000|2022-05-16 16:23:20|11074.7|11071.9|11071.7|11068.9|11074.7|11071.9|11070.3|11067.5|14
1652718210000|2022-05-16 16:23:30|11072.2|11069.4|11074.7|11071.9|11074.8|11072|11071.7|11068.9|16
1652718220000|2022-05-16 16:23:40|11074.8|11072|11073.7|11070.9|11074.8|11072|11072.7|11069.9|16
1652718230000|2022-05-16 16:23:50|11074.3|11070.3|11073.8|11071|11074.3|11071.4|11072.7|11069.9|3
1652718240000|2022-05-16 16:24:00|11073.7|11070.9|11071.7|11068.9|11073.7|11070.9|11069.7|11066.9|74
1652718250000|2022-05-16 16:24:10|11072.1|11069.3|11069.7|11066.9|11072.1|11069.3|11069.7|11066.9|18
1652718260000|2022-05-16 16:24:20|11070.7|11067.9|11070.7|11067.9|11071.2|11068.4|11067.2|11064.4|27
1652718270000|2022-05-16 16:24:30|11071.2|11068.4|11070.7|11067.9|11073.2|11070.4|11070.7|11067.9|12
1652718280000|2022-05-16 16:24:40|11070.2|11067.4|11069.7|11066.9|11070.7|11067.9|11069.6|11066.8|7
1652718290000|2022-05-16 16:24:50|11069.6|11066.8|11069.7|11066.9|11072.2|11069.4|11069.6|11066.8|5
1652718300000|2022-05-16 16:25:00|11069.8|11067|11073.2|11070.4|11073.2|11070.4|11069.7|11066.9|26
1652718310000|2022-05-16 16:25:10|11073.7|11070.9|11072.7|11069.9|11074.7|11071.9|11072.7|11069.9|4
1652718320000|2022-05-16 16:25:20|11073.2|11070.4|11068.7|11065.9|11073.3|11070.5|11068.6|11065.8|40
1652718330000|2022-05-16 16:25:30|11069.3|11065.3|11066.7|11063.9|11069.7|11066.9|11064.7|11061.9|54
1652718340000|2022-05-16 16:25:40|11066.6|11063.8|11064.7|11061.9|11066.7|11063.9|11062.2|11059.4|53
1652718350000|2022-05-16 16:25:50|11064.5|11061.7|11066.2|11063.4|11069|11066.2|11063.7|11060.9|49
1652718360000|2022-05-16 16:26:00|11067.2|11064.4|11066.2|11063.4|11067.2|11064.4|11065.7|11062.9|13
1652718370000|2022-05-16 16:26:10|11066.7|11063.9|11065.8|11063|11068.7|11065.9|11063.7|11060.9|54
1652718380000|2022-05-16 16:26:20|11066.7|11063.9|11065.7|11062.9|11067.8|11065|11065.7|11062.9|19
1652718390000|2022-05-16 16:26:30|11066.2|11063.4|11064.8|11062|11066.7|11063.9|11064.2|11061.4|10
1652718400000|2022-05-16 16:26:40|11065.2|11062.4|11068.2|11065.4|11069.3|11066|11064.7|11061.9|16
1652718410000|2022-05-16 16:26:50|11065.8|11063|11065.7|11062.9|11066.8|11064|11065.7|11062.9|10
1652718420000|2022-05-16 16:27:00|11066.2|11063.4|11068.8|11066|11069.7|11066.9|11066.2|11063.4|30
1652718430000|2022-05-16 16:27:10|11069.2|11066.4|11066.7|11063.9|11069.2|11066.4|11066.2|11063.4|9
1652718440000|2022-05-16 16:27:20|11066.2|11063.4|11070.2|11067.4|11070.2|11067.4|11066.2|11063.4|16
1652718450000|2022-05-16 16:27:30|11070.3|11067.5|11076.8|11074|11078.8|11076|11070.3|11067.5|40
1652718460000|2022-05-16 16:27:40|11077.7|11074.9|11076.3|11073.5|11078.7|11075.9|11075.8|11073|21
1652718470000|2022-05-16 16:27:50|11076.7|11073.9|11075.7|11072.9|11076.8|11074|11074.7|11071.3|19
1652718480000|2022-05-16 16:28:00|11076.7|11073.9|11078.2|11075.4|11078.2|11075.4|11075.7|11072.9|27
1652718490000|2022-05-16 16:28:10|11078.3|11075.5|11077.7|11074.9|11078.6|11075.8|11075.2|11072.4|21
1652718500000|2022-05-16 16:28:20|11077.8|11075|11079.7|11076.9|11081.2|11078.4|11077.8|11075|29
1652718510000|2022-05-16 16:28:30|11080.2|11077.4|11076.8|11074|11081.7|11078.9|11076.2|11073.4|32
1652718520000|2022-05-16 16:28:40|11077.7|11074.9|11077.8|11075|11077.8|11075|11076.7|11073.9|9
1652718530000|2022-05-16 16:28:50|11078.2|11075.4|11079.7|11076.9|11079.7|11076.9|11077.2|11074.4|8
1652718540000|2022-05-16 16:29:00|11080.2|11077.4|11080.7|11077.9|11081.2|11078.4|11079.2|11076.4|14
1652718550000|2022-05-16 16:29:10|11079.7|11076.9|11082.8|11080|11082.8|11080|11078.2|11075.4|306
1652718560000|2022-05-16 16:29:20|11083.3|11080.5|11080.8|11078|11083.3|11080.5|11078.8|11076|67
1652718570000|2022-05-16 16:29:30|11080.3|11077.5|11079.8|11077|11081.8|11079|11079.8|11077|8
1652718580000|2022-05-16 16:29:40|11079.7|11076.9|11082.8|11080|11082.8|11080|11079.7|11076.9|31
1652718590000|2022-05-16 16:29:50|11083.3|11080.5|11086.8|11084|11087.8|11085|11083.3|11080.5|38
1652718600000|2022-05-16 16:30:00|11087.3|11084.5|11087.8|11085|11087.8|11085|11083.8|11081|24
1652718610000|2022-05-16 16:30:10|11087.3|11084.5|11086.8|11084|11087.8|11085|11086.3|11083.5|16
1652718620000|2022-05-16 16:30:20|11087.7|11084.9|11087.3|11084.5|11087.8|11085|11085.8|11083|34
1652718630000|2022-05-16 16:30:30|11087.2|11084.4|11084.8|11082|11087.2|11084.4|11084.8|11082|9
1652718640000|2022-05-16 16:30:40|11085.7|11082.9|11085.8|11083|11086.8|11084|11084.8|11082|59
1652718650000|2022-05-16 16:30:50|11086.8|11084|11083.8|11081|11086.8|11084|11082.8|11080|37
1652718660000|2022-05-16 16:31:00|11082.9|11080.1|11079.8|11077|11082.9|11080.1|11078.2|11075.4|21
1652718670000|2022-05-16 16:31:10|11080.3|11077.5|11081.7|11078.9|11082.2|11079.4|11079.3|11076.5|15
1652718680000|2022-05-16 16:31:20|11080.7|11077.9|11080.7|11077.9|11080.8|11078|11078.8|11076|19
1652718690000|2022-05-16 16:31:30|11080.8|11078|11086.3|11083.5|11086.3|11083.5|11080.7|11077.9|87
1652718700000|2022-05-16 16:31:40|11086.2|11083.4|11084.7|11081.9|11086.3|11083.5|11084.7|11081.9|8
1652718710000|2022-05-16 16:31:50|11084.3|11081.5|11084.8|11082|11085.3|11082.5|11083.8|11081|6
1652718720000|2022-05-16 16:32:00|11084.7|11081.9|11089.7|11086.9|11089.7|11086.9|11084.7|11081.9|21
1652718730000|2022-05-16 16:32:10|11089.3|11086.5|11085.3|11082.5|11089.3|11086.5|11084.2|11081.4|3
1652718740000|2022-05-16 16:32:20|11085.2|11082.4|11087.4|11084.6|11088.3|11085.5|11084.7|11081.9|11
1652718750000|2022-05-16 16:32:30|11088.3|11085.5|11089.7|11086.9|11092.2|11089.4|11088.3|11085.5|23
1652718760000|2022-05-16 16:32:40|11088.8|11086|11087.8|11085|11088.8|11086|11087.2|11084.4|7
1652718770000|2022-05-16 16:32:50|11087.7|11084.9|11087.8|11085|11088.3|11085.5|11086.3|11083.5|14
1652718780000|2022-05-16 16:33:00|11088.7|11085.9|11082.7|11079.9|11088.8|11086|11082.7|11079.9|64
1652718790000|2022-05-16 16:33:10|11082.2|11079.4|11078.7|11075.9|11082.7|11079.9|11077.7|11074.9|30
1652718800000|2022-05-16 16:33:20|11079.2|11076.4|11079.7|11076.9|11081.7|11078.9|11078.7|11075.9|23
1652718810000|2022-05-16 16:33:30|11078.7|11075.9|11077.2|11074.4|11078.7|11075.9|11076.7|11073.9|13
1652718820000|2022-05-16 16:33:40|11076.8|11074|11075.7|11072.9|11077.7|11074.9|11074.7|11071.9|36
1652718830000|2022-05-16 16:33:50|11075.8|11073|11075.2|11072.4|11076.7|11073.9|11073.7|11070.9|9
1652718840000|2022-05-16 16:34:00|11074.3|11071.5|11074.7|11071.9|11075.2|11072.4|11074.2|11071.4|16
1652718850000|2022-05-16 16:34:10|11074.2|11071.4|11075.2|11072.4|11075.7|11072.9|11073.7|11070.9|33
1652718860000|2022-05-16 16:34:20|11074.7|11071.9|11073.7|11070.9|11076.2|11073.4|11073.7|11070.9|26
1652718870000|2022-05-16 16:34:30|11073.2|11070.4|11072.7|11069.9|11073.2|11070.4|11068.7|11065.9|51
1652718880000|2022-05-16 16:34:40|11072.2|11069.4|11069.2|11066.4|11073.2|11070.4|11067.3|11064.5|35
1652718890000|2022-05-16 16:34:50|11068.7|11065.9|11070.7|11067.9|11071.7|11068.9|11068.7|11065.9|19
1652718900000|2022-05-16 16:35:00|11070.8|11068|11072.3|11069.5|11074.3|11071.5|11070.7|11067.9|53
1652718910000|2022-05-16 16:35:10|11072.7|11069.9|11078.8|11076|11078.8|11076|11071.8|11069|35
1652718920000|2022-05-16 16:35:20|11080.2|11077.4|11079.3|11076.5|11083.3|11080.5|11079.3|11076.5|36
1652718930000|2022-05-16 16:35:30|11079.2|11076.4|11080.3|11077.5|11080.3|11077.5|11077.3|11074.5|23
1652718940000|2022-05-16 16:35:40|11080.8|11078|11083.3|11080.5|11085.4|11082.6|11078.8|11076|72
1652718950000|2022-05-16 16:35:50|11082.8|11080|11085.8|11083|11085.9|11083.1|11082.8|11080|29
1652718960000|2022-05-16 16:36:00|11084.3|11081.5|11083.9|11081.1|11084.8|11082|11080.8|11078|36
1652718970000|2022-05-16 16:36:10|11083.4|11080.6|11086.9|11084.1|11087.9|11085.1|11082.9|11080.1|19
1652718980000|2022-05-16 16:36:20|11085.9|11083.1|11087.9|11085.1|11088.9|11086.1|11085.9|11083.1|10
1652718990000|2022-05-16 16:36:30|11087.8|11085|11084.4|11081.6|11087.8|11085|11083.9|11081.1|22
1652719000000|2022-05-16 16:36:40|11083.9|11081.1|11081.9|11079.1|11084.4|11081.1|11081.8|11079|9
1652719010000|2022-05-16 16:36:50|11081.4|11078.6|11081.4|11078.6|11082.9|11080.1|11081.4|11078.6|9
1652719020000|2022-05-16 16:37:00|11081.9|11079.1|11081.4|11078.6|11083.9|11081.1|11079.9|11077.1|45
1652719030000|2022-05-16 16:37:10|11080.9|11078.1|11080.9|11078.1|11083.4|11080.6|11080.9|11078.1|46
1652719040000|2022-05-16 16:37:20|11081.4|11078.6|11081.9|11079.1|11083.9|11081.1|11081.4|11078.6|37
1652719050000|2022-05-16 16:37:30|11082.9|11080.1|11080.9|11078.1|11083.4|11080.6|11080.9|11078.1|14
1652719060000|2022-05-16 16:37:40|11081.9|11079.1|11080.9|11078.1|11082.9|11080.1|11080.4|11077.6|5
1652719070000|2022-05-16 16:37:50|11080.4|11077.6|11076.9|11074.1|11080.4|11077.6|11076.9|11074.1|55
1652719080000|2022-05-16 16:38:00|11076.8|11074|11075.9|11073.1|11076.9|11074.1|11075.4|11072.6|38
1652719090000|2022-05-16 16:38:10|11076.9|11074.1|11076.8|11074|11078.4|11075|11076.8|11074|11
1652719100000|2022-05-16 16:38:20|11076.9|11074.1|11078.4|11075.6|11079.4|11076.6|11076.8|11074|5
1652719110000|2022-05-16 16:38:30|11077.4|11074.6|11077.9|11075.1|11078.9|11076.1|11076.4|11073.6|7
1652719120000|2022-05-16 16:38:40|11078.4|11075.6|11078.3|11075.5|11078.9|11076.1|11077.8|11075|8
1652719130000|2022-05-16 16:38:50|11077.4|11074.6|11075.9|11073.1|11077.9|11075.1|11075.4|11072.6|8
1652719140000|2022-05-16 16:39:00|11075.8|11073|11078.9|11076.1|11078.9|11076.1|11075.8|11073|11
1652719150000|2022-05-16 16:39:10|11078.8|11076|11077.9|11075.1|11079.8|11077|11077.4|11074.6|8
1652719160000|2022-05-16 16:39:20|11078.4|11075.6|11077.9|11075.1|11078.8|11076|11075.8|11073|25
1652719170000|2022-05-16 16:39:30|11077.4|11074.6|11072.7|11069.9|11077.9|11075.1|11071.3|11068.5|132
1652719180000|2022-05-16 16:39:40|11072.8|11070|11071.7|11068.9|11072.8|11070|11068.7|11065.9|50
1652719190000|2022-05-16 16:39:50|11070.8|11068|11071.8|11069|11072.3|11069.4|11069.8|11067|10
1652719200000|2022-05-16 16:40:00|11071.7|11068.9|11071.2|11068.4|11074.2|11071.4|11070.7|11067.9|59
1652719210000|2022-05-16 16:40:10|11071.8|11069|11072.2|11069.4|11072.2|11069.4|11069.8|11067|11
1652719220000|2022-05-16 16:40:20|11071.7|11068.9|11072.3|11069.5|11072.3|11069.5|11069.7|11066.9|20
1652719230000|2022-05-16 16:40:30|11072.2|11069.4|11069.8|11067|11075.8|11073|11069.3|11066.5|66
1652719240000|2022-05-16 16:40:40|11070.3|11067.5|11074.8|11072|11074.8|11072|11069.8|11067|18
1652719250000|2022-05-16 16:40:50|11074.9|11072.1|11074.8|11072|11074.9|11072.1|11073.8|11071|11
1652719260000|2022-05-16 16:41:00|11073.8|11071|11068.7|11065.9|11073.8|11071|11068.3|11065.5|20
1652719270000|2022-05-16 16:41:10|11067.8|11065|11068.7|11065.9|11068.8|11066|11065.2|11062.4|42
1652719280000|2022-05-16 16:41:20|11068.8|11066|11069.8|11067|11070.8|11068|11068.3|11065.5|17
1652719290000|2022-05-16 16:41:30|11069.7|11066.9|11066.7|11063.9|11070.8|11068|11063.7|11060.9|175
1652719300000|2022-05-16 16:41:40|11066.8|11064|11064.7|11061.9|11066.8|11064|11062.7|11059.9|58
1652719310000|2022-05-16 16:41:50|11064.3|11061.5|11063.8|11061|11064.8|11062|11062.7|11059.9|16
1652719320000|2022-05-16 16:42:00|11063.9|11061.1|11064.8|11062|11065.3|11062.5|11063.3|11060.5|23
1652719330000|2022-05-16 16:42:10|11065.3|11062.5|11065.8|11063|11067.3|11064.5|11065.2|11062.4|35
1652719340000|2022-05-16 16:42:20|11066.8|11064|11065.8|11063|11068.8|11066|11065.8|11063|18
1652719350000|2022-05-16 16:42:30|11064.8|11062|11067.8|11065|11067.8|11065|11064.8|11062|12
1652719360000|2022-05-16 16:42:40|11066.8|11064|11070.3|11067.5|11070.3|11067.5|11066.8|11064|9
1652719370000|2022-05-16 16:42:50|11069.8|11067|11065.3|11062.5|11069.8|11067|11064.8|11062|28
1652719380000|2022-05-16 16:43:00|11065.8|11063|11066.8|11064|11066.8|11064|11064.8|11062|15
1652719390000|2022-05-16 16:43:10|11065.8|11063|11066.8|11064|11067.8|11065|11065.8|11063|15
1652719400000|2022-05-16 16:43:20|11066.3|11063.5|11064.3|11061.5|11066.8|11064|11064.3|11061.5|10
1652719410000|2022-05-16 16:43:30|11064.8|11062|11064.8|11062|11064.8|11062|11063.3|11060.5|13
1652719420000|2022-05-16 16:43:40|11065.3|11062.5|11071.9|11069.1|11072.4|11069.6|11065.3|11062.5|73
1652719430000|2022-05-16 16:43:50|11071.4|11068.6|11071.4|11068.6|11071.9|11069.1|11070.9|11068.1|7
1652719440000|2022-05-16 16:44:00|11071.8|11069|11076.4|11073.6|11077.8|11075|11071.4|11068.6|148
1652719450000|2022-05-16 16:44:10|11075.9|11073.1|11075.9|11073.1|11076.4|11073.6|11074.4|11071.6|12
1652719460000|2022-05-16 16:44:20|11076.4|11073.6|11075.9|11073.1|11077.9|11075.1|11075.9|11073.1|13
1652719470000|2022-05-16 16:44:30|11076.9|11074.1|11076.9|11074.1|11078.9|11076.1|11076.9|11074.1|10
1652719480000|2022-05-16 16:44:40|11077.9|11075.1|11078.4|11075.6|11078.4|11075.6|11077.9|11075.1|3
1652719490000|2022-05-16 16:44:50|11077.9|11075.1|11074.4|11071.6|11077.9|11075.1|11073.8|11071|15
1652719500000|2022-05-16 16:45:00|11075.8|11073|11075.8|11073|11076.3|11073.5|11075.4|11072.6|4
1652719510000|2022-05-16 16:45:10|11076.9|11074.1|11082.8|11080|11082.9|11080.1|11076.9|11074.1|233
1652719520000|2022-05-16 16:45:20|11081.9|11079.1|11086.4|11083.6|11087.4|11084.6|11081.9|11079.1|68
1652719530000|2022-05-16 16:45:30|11086.6|11083.8|11091|11088.2|11092.6|11089.8|11086.6|11083.8|79
1652719540000|2022-05-16 16:45:40|11091.6|11087.6|11093|11090.2|11094.1|11091.3|11091.1|11087.6|58
1652719550000|2022-05-16 16:45:50|11093.9|11091.1|11095.1|11092.3|11099|11096.2|11093.9|11091.1|104
1652719560000|2022-05-16 16:46:00|11095.2|11092.4|11104.1|11101.3|11108.7|11105.9|11095.2|11092.4|272
1652719570000|2022-05-16 16:46:10|11104.2|11101.4|11102.6|11099.8|11107.1|11104.3|11102.6|11099.8|81
1652719580000|2022-05-16 16:46:20|11103.1|11100.3|11100.1|11097.3|11103.6|11100.8|11099.7|11096.9|16
1652719590000|2022-05-16 16:46:30|11101.2|11098.4|11102.1|11099.3|11103.2|11100.4|11100.7|11097.9|16
1652719600000|2022-05-16 16:46:40|11103.1|11100.3|11101.1|11098.3|11103.1|11100.3|11099.6|11096.8|24
1652719610000|2022-05-16 16:46:50|11101.2|11098.4|11102.1|11099.3|11103.1|11100.3|11100.7|11097.9|9
1652719620000|2022-05-16 16:47:00|11103.1|11100.3|11100.1|11097.3|11103.2|11100.4|11098.5|11095.7|67
1652719630000|2022-05-16 16:47:10|11100.6|11097.8|11100.6|11097.8|11102.1|11099.3|11100.5|11097.7|11
1652719640000|2022-05-16 16:47:20|11101.2|11098.4|11104|11101.2|11104.1|11101.3|11101.2|11098.4|15
1652719650000|2022-05-16 16:47:30|11104.2|11101.4|11108.1|11105.3|11108.1|11105.3|11104.2|11101.4|96
1652719660000|2022-05-16 16:47:40|11108.6|11105.8|11108.1|11105.3|11108.6|11105.8|11107.1|11104.3|27
1652719670000|2022-05-16 16:47:50|11108.6|11105.8|11107.1|11104.3|11109.2|11106.4|11107.1|11104.3|54
1652719680000|2022-05-16 16:48:00|11107.6|11104.8|11109.2|11106.4|11109.2|11106.4|11104.6|11101.8|78
1652719690000|2022-05-16 16:48:10|11109.1|11106.3|11110.2|11107.4|11112|11109.2|11109.1|11106.3|67
1652719700000|2022-05-16 16:48:20|11111.1|11108.3|11111.2|11108.4|11112.7|11109.9|11108.6|11105.8|34
1652719710000|2022-05-16 16:48:30|11109.2|11106.4|11109.7|11106.9|11110.1|11107.3|11108.6|11105.8|12
1652719720000|2022-05-16 16:48:40|11109.6|11106.8|11115.2|11112.4|11115.2|11112.4|11109.6|11106.8|62
1652719730000|2022-05-16 16:48:50|11115.8|11111.8|11111.1|11108.3|11116.1|11113.3|11111.1|11108.3|50
1652719740000|2022-05-16 16:49:00|11111.6|11108.8|11113.1|11110.3|11114.1|11111.3|11111.1|11108.3|21
1652719750000|2022-05-16 16:49:10|11113.2|11110.4|11111.1|11108.3|11113.7|11110.9|11110.6|11107.8|19
1652719760000|2022-05-16 16:49:20|11111.6|11108.8|11110.1|11107.3|11111.6|11108.8|11109.7|11106.9|286
1652719770000|2022-05-16 16:49:30|11110.2|11107.4|11110.6|11107.8|11110.6|11107.8|11108.6|11105.8|23
1652719780000|2022-05-16 16:49:40|11110.1|11107.3|11106.6|11103.8|11110.1|11107.3|11105.1|11102.3|135
1652719790000|2022-05-16 16:49:50|11107.5|11104.7|11108.1|11105.3|11109.6|11106.8|11107.1|11104.3|20
1652719800000|2022-05-16 16:50:00|11109.1|11106.3|11107.6|11104.8|11109.1|11106.3|11107.1|11104.3|17
1652719810000|2022-05-16 16:50:10|11107.1|11104.3|11105|11102.2|11107.1|11104.3|11104.6|11101.8|23
1652719820000|2022-05-16 16:50:20|11105.1|11102.3|11104.1|11101.3|11106.6|11103.8|11104.1|11101.3|10
1652719830000|2022-05-16 16:50:30|11105.1|11102.3|11099.1|11096.3|11106.1|11103.3|11099.1|11096.3|125
1652719840000|2022-05-16 16:50:40|11100.1|11097.3|11100|11097.2|11101.5|11098.7|11099.5|11096.7|15
1652719850000|2022-05-16 16:50:50|11099.5|11096.7|11102|11099.2|11103|11100.2|11099.5|11096.7|12
1652719860000|2022-05-16 16:51:00|11101|11098.2|11099|11096.2|11102|11099.2|11098|11095.2|17
1652719870000|2022-05-16 16:51:10|11098.9|11096.1|11103.5|11100.7|11106.6|11103.7|11097.9|11095.1|116
1652719880000|2022-05-16 16:51:20|11103|11100.2|11107|11104.2|11109.5|11106.7|11103|11100.2|54
1652719890000|2022-05-16 16:51:30|11106.9|11104.1|11108.4|11105.6|11111|11108.2|11106.5|11103.7|121
1652719900000|2022-05-16 16:51:40|11107.9|11105.1|11104.9|11102.1|11107.9|11105.1|11104.9|11102.1|9
1652719910000|2022-05-16 16:51:50|11105|11102.2|11105.9|11103.1|11105.9|11103.1|11104.9|11102.1|3
1652719920000|2022-05-16 16:52:00|11104.9|11102.1|11106.9|11104.1|11106.9|11104.1|11103.9|11101.1|23
1652719930000|2022-05-16 16:52:10|11105.9|11103.1|11113.4|11110.6|11113.4|11110.6|11105.9|11103.1|25
1652719940000|2022-05-16 16:52:20|11112.9|11110.1|11115.9|11113.1|11116.9|11114.1|11112.9|11110.1|29
1652719950000|2022-05-16 16:52:30|11115.8|11113|11113.9|11111.1|11115.9|11113.1|11113.9|11111.1|27
1652719960000|2022-05-16 16:52:40|11112.9|11110.1|11112.9|11110.1|11113.4|11110.6|11112.4|11109.6|42
1652719970000|2022-05-16 16:52:50|11113.4|11110.6|11113.9|11111.1|11114.4|11111.6|11112.9|11110.1|8
1652719980000|2022-05-16 16:53:00|11113.4|11110.6|11116.9|11114.1|11116.9|11114.1|11113.4|11110.6|18
1652719990000|2022-05-16 16:53:10|11117.4|11114.6|11122.4|11119.6|11125.5|11122.7|11117.4|11114.6|127
1652720000000|2022-05-16 16:53:20|11121.9|11119.1|11125.4|11122.6|11125.8|11123|11121.4|11118.6|142
1652720010000|2022-05-16 16:53:30|11125.9|11123.1|11123.8|11121|11125.9|11123.1|11122.4|11119.6|21
1652720020000|2022-05-16 16:53:40|11123.4|11120.6|11123.9|11121.1|11123.9|11121.1|11122.4|11119.6|57
1652720030000|2022-05-16 16:53:50|11124.9|11122.1|11125.4|11122.6|11125.4|11122.6|11124.4|11121.6|7
1652720040000|2022-05-16 16:54:00|11125.5|11122.7|11126.9|11124.1|11131.9|11129.1|11124.9|11122.1|103
1652720050000|2022-05-16 16:54:10|11126.8|11124|11122.9|11120.1|11126.8|11124|11121.4|11118.6|46
1652720060000|2022-05-16 16:54:20|11121.9|11119.1|11122.9|11120.1|11122.9|11120.1|11119.9|11117.1|28
1652720070000|2022-05-16 16:54:30|11122.4|11119.6|11119.9|11117.1|11122.9|11120.1|11118.4|11115.6|80
1652720080000|2022-05-16 16:54:40|11119.8|11117|11123.9|11121.1|11123.9|11121.1|11118.9|11116.1|34
1652720090000|2022-05-16 16:54:50|11123.3|11120.5|11123.4|11120.6|11123.9|11121.1|11122.9|11120.1|20
1652720100000|2022-05-16 16:55:00|11123.3|11120.5|11123.3|11120.5|11123.9|11121.1|11120.3|11117.5|62
1652720110000|2022-05-16 16:55:10|11122.9|11120.1|11125.9|11123.1|11125.9|11123.1|11122.8|11120|50
1652720120000|2022-05-16 16:55:20|11127.9|11125.1|11127.9|11125.1|11133.8|11131|11126.9|11124.1|166
1652720130000|2022-05-16 16:55:30|11128|11125.2|11126.9|11124.1|11128.4|11125.6|11125.9|11123.1|40
1652720140000|2022-05-16 16:55:40|11127.4|11124.6|11124.9|11122.1|11127.4|11124.6|11123.8|11121|12
1652720150000|2022-05-16 16:55:50|11124.4|11121.6|11123.9|11121.1|11125.9|11123.1|11123.9|11121.1|11
1652720160000|2022-05-16 16:56:00|11123.7|11120.9|11126.8|11124|11132.9|11130.1|11121.9|11119.1|47
1652720170000|2022-05-16 16:56:10|11126.4|11123.6|11131.4|11128.6|11131.9|11129.1|11124.9|11122.1|101
1652720180000|2022-05-16 16:56:20|11130.9|11128.1|11127.9|11125.1|11130.9|11128.1|11127.8|11125|10
1652720190000|2022-05-16 16:56:30|11128.4|11125.6|11127.3|11124.5|11128.9|11126.1|11127.3|11124.5|4
1652720200000|2022-05-16 16:56:40|11127.4|11124.6|11125.3|11122.5|11127.8|11125|11124.9|11122.1|22
1652720210000|2022-05-16 16:56:50|11124.9|11122.1|11123.3|11120.5|11126.3|11123.5|11123.3|11120.5|42
1652720220000|2022-05-16 16:57:00|11123.4|11120.6|11124.3|11121.5|11124.8|11122|11123.3|11120.4|19
1652720230000|2022-05-16 16:57:10|11123.8|11121|11126.3|11123.5|11126.3|11123.5|11123.8|11121|18
1652720240000|2022-05-16 16:57:20|11126.8|11124|11130.8|11128|11130.8|11128|11126.8|11124|7
1652720250000|2022-05-16 16:57:30|11129.3|11126.5|11126.8|11124|11129.8|11127|11126.8|11124|15
1652720260000|2022-05-16 16:57:40|11127.3|11124.5|11130.3|11127.5|11130.3|11127.5|11127.3|11124.5|7
1652720270000|2022-05-16 16:57:50|11130.8|11128|11128.8|11126|11130.8|11128|11127.8|11125|19
1652720280000|2022-05-16 16:58:00|11128.3|11125.5|11130.8|11128|11130.8|11128|11127.4|11124.6|13
1652720290000|2022-05-16 16:58:10|11130.3|11127.5|11130.9|11128.1|11131.9|11129.1|11130.3|11127.5|90
1652720300000|2022-05-16 16:58:20|11131.8|11129|11130.4|11127.6|11131.9|11129.1|11130.3|11127.5|11
1652720310000|2022-05-16 16:58:30|11130.3|11127.5|11126.8|11124|11130.9|11128.1|11124.8|11122|77
1652720320000|2022-05-16 16:58:40|11127.9|11123.9|11125.9|11123.1|11127.9|11124.5|11123.8|11121|30
1652720330000|2022-05-16 16:58:50|11126.4|11123.6|11126.4|11123.6|11127.9|11125.1|11125.4|11122.6|21
1652720340000|2022-05-16 16:59:00|11125.9|11123.1|11126.9|11124.1|11129.9|11127.1|11125.4|11122.6|25
1652720350000|2022-05-16 16:59:10|11127.4|11124.6|11125.9|11123.1|11127.4|11124.6|11122.9|11120.1|15
1652720360000|2022-05-16 16:59:20|11124.9|11122.1|11125.9|11123.1|11125.9|11123.1|11122.9|11120.1|9
1652720370000|2022-05-16 16:59:30|11127.3|11124.5|11128.9|11126.1|11128.9|11126.1|11126.4|11123.6|13
1652720380000|2022-05-16 16:59:40|11129.4|11126.6|11132.4|11129.6|11133.4|11130.6|11127.9|11125.1|177
1652720390000|2022-05-16 16:59:50|11132.9|11130.1|11132.9|11130.1|11134.4|11131.6|11130.9|11128.1|49
1652720400000|2022-05-16 17:00:00|11133|11130.2|11132.9|11130.1|11135.9|11133.1|11132.4|11129.6|192
1652720410000|2022-05-16 17:00:10|11133.4|11130.6|11134.4|11131.6|11136.4|11133.6|11132.4|11129.6|70
1652720420000|2022-05-16 17:00:20|11133.9|11131.1|11133.9|11131.1|11136|11133.2|11133.4|11130.6|148
1652720430000|2022-05-16 17:00:30|11133.4|11130.6|11150|11147.2|11150|11147.2|11133.4|11130.6|192
1652720440000|2022-05-16 17:00:40|11149|11146.2|11148|11145.2|11151|11148.2|11147|11144.2|100
1652720450000|2022-05-16 17:00:50|11147.9|11145.1|11140|11137.2|11148|11145.2|11139|11136.2|92
1652720460000|2022-05-16 17:01:00|11139.5|11136.7|11128.9|11126.1|11139.5|11136.7|11128.9|11126.1|92
1652720470000|2022-05-16 17:01:10|11128.4|11125.6|11145.4|11142.6|11145.9|11143.1|11125.4|11122.6|484
1652720480000|2022-05-16 17:01:20|11145.3|11142.5|11144.4|11141.6|11145.9|11143.1|11142.4|11139.6|77
1652720490000|2022-05-16 17:01:30|11143.9|11141.1|11142.4|11139.6|11146.5|11143.7|11141.9|11139.1|84
1652720500000|2022-05-16 17:01:40|11142|11139.2|11144.9|11142.1|11145|11142.2|11140.5|11137.7|92
1652720510000|2022-05-16 17:01:50|11145|11142.2|11141.8|11139|11147|11144.2|11141.4|11138.6|121
1652720520000|2022-05-16 17:02:00|11142.8|11140|11147.7|11144.9|11148.4|11145.6|11141.8|11139|230
1652720530000|2022-05-16 17:02:10|11148.3|11145.5|11155|11152.2|11161|11158.2|11147.8|11145|482
1652720540000|2022-05-16 17:02:20|11154|11151.2|11152.9|11150.1|11155.5|11152.7|11151.5|11148.7|78
1652720550000|2022-05-16 17:02:30|11153|11150.2|11155.5|11152.7|11156.5|11153.7|11151.5|11148.7|31
1652720560000|2022-05-16 17:02:40|11156|11153.2|11152|11149.2|11158.1|11155.2|11152|11149.2|74
1652720570000|2022-05-16 17:02:50|11152.1|11149.3|11152.5|11149.7|11155|11152.2|11152.1|11149.3|19
1652720580000|2022-05-16 17:03:00|11153|11150.2|11152.5|11149.7|11153|11150.2|11147.9|11145.1|59
1652720590000|2022-05-16 17:03:10|11152.4|11149.6|11152|11149.2|11153.5|11150.7|11150.4|11147.6|54
1652720600000|2022-05-16 17:03:20|11151.4|11148.6|11152|11149.2|11152.5|11149.7|11151|11148|12
1652720610000|2022-05-16 17:03:30|11151.9|11149.1|11154.9|11152.1|11154.9|11152.1|11151.9|11149.1|18
1652720620000|2022-05-16 17:03:40|11155.5|11151.5|11154.8|11152|11156.8|11154|11152.9|11150.1|61
1652720630000|2022-05-16 17:03:50|11155.3|11152.5|11153.3|11150.5|11155.8|11153|11153.3|11150.5|32
1652720640000|2022-05-16 17:04:00|11153.4|11150.6|11156|11153.2|11157|11154.2|11153.3|11150.5|61
1652720650000|2022-05-16 17:04:10|11156.4|11153.6|11161|11158.2|11161|11158.2|11155.9|11153.1|29
1652720660000|2022-05-16 17:04:20|11160.9|11158.1|11158.5|11155.7|11161.4|11158.6|11157.9|11155.1|72
1652720670000|2022-05-16 17:04:30|11158.9|11156.1|11154.9|11152.1|11161|11158.2|11154.9|11152.1|27
1652720680000|2022-05-16 17:04:40|11155|11152.2|11153|11150.2|11155.9|11153.1|11151.5|11148.7|21
1652720690000|2022-05-16 17:04:50|11153.5|11149.5|11153.4|11150.6|11153.5|11150.6|11151.4|11148.6|18
1652720700000|2022-05-16 17:05:00|11154.5|11151.7|11148.9|11146.1|11155.9|11153.1|11148.9|11146.1|30
1652720710000|2022-05-16 17:05:10|11147.9|11145.1|11149.4|11146.6|11151.8|11149|11147.9|11145.1|13
1652720720000|2022-05-16 17:05:20|11149.3|11146.5|11148.9|11146.1|11150.4|11147.6|11147.9|11145.1|12
1652720730000|2022-05-16 17:05:30|11149|11146.2|11149.8|11147|11149.9|11147.1|11145.8|11143|88
1652720740000|2022-05-16 17:05:40|11149.9|11147.1|11147.8|11145|11151.9|11149.1|11144.8|11142|87
1652720750000|2022-05-16 17:05:50|11146.9|11144.1|11148.8|11146|11148.8|11146|11145.3|11142.5|64
1652720760000|2022-05-16 17:06:00|11147.8|11145|11142.4|11139.6|11149.3|11146.5|11140.9|11138.1|194
1652720770000|2022-05-16 17:06:10|11141.9|11139.1|11142.9|11140.1|11144.9|11142.1|11141.9|11139.1|18
1652720780000|2022-05-16 17:06:20|11142.8|11140|11144.3|11141.5|11144.8|11142|11141.4|11138.6|49
1652720790000|2022-05-16 17:06:30|11143.8|11141|11143.9|11141.1|11143.9|11141.1|11142.3|11139.5|11
1652720800000|2022-05-16 17:06:40|11144.8|11142|11150.9|11148.1|11150.9|11148.1|11144.8|11142|20
1652720810000|2022-05-16 17:06:50|11151.4|11148.6|11155.9|11153.1|11155.9|11153.1|11149.4|11146.6|45
1652720820000|2022-05-16 17:07:00|11153.9|11151.1|11152.9|11150.1|11155.4|11152.6|11150.9|11148.1|41
1652720830000|2022-05-16 17:07:10|11152.4|11149.6|11151.9|11149.1|11152.9|11150.1|11150.9|11148.1|35
1652720840000|2022-05-16 17:07:20|11152.4|11149.6|11156.9|11154.1|11156.9|11154.1|11152.4|11149.6|34
1652720850000|2022-05-16 17:07:30|11156.8|11154|11156.4|11153.6|11159.5|11156.7|11155.4|11152.6|49
1652720860000|2022-05-16 17:07:40|11156.5|11153.7|11157.9|11155.1|11158.5|11155.7|11155.5|11152.7|21
1652720870000|2022-05-16 17:07:50|11157.8|11155|11155.9|11153.1|11157.8|11155|11150.8|11148|323
1652720880000|2022-05-16 17:08:00|11156.8|11154|11159.8|11157|11159.8|11157|11156.8|11154|56
1652720890000|2022-05-16 17:08:10|11159.3|11156.5|11157.9|11155.1|11159.8|11157|11156.9|11154.1|8
1652720900000|2022-05-16 17:08:20|11158.4|11155.6|11155.8|11153|11158.4|11155.6|11153.8|11151|30
1652720910000|2022-05-16 17:08:30|11156.4|11153.6|11153.8|11151|11156.9|11154.1|11153.8|11151|26
1652720920000|2022-05-16 17:08:40|11154.3|11151.5|11153.8|11151|11154.9|11152.1|11153.3|11150.5|27
1652720930000|2022-05-16 17:08:50|11153.7|11150.9|11153.8|11151|11153.8|11151|11153.3|11150.5|15
1652720940000|2022-05-16 17:09:00|11153.9|11151.1|11153.3|11150.5|11155.3|11152.5|11153.3|11150.5|20
1652720950000|2022-05-16 17:09:10|11153.8|11151|11155.9|11153.1|11155.9|11153.1|11152.3|11149.5|43
1652720960000|2022-05-16 17:09:20|11156.4|11153.6|11154.9|11152.1|11156.4|11153.6|11152.9|11150.1|14
1652720970000|2022-05-16 17:09:30|11154.8|11152|11156.8|11154|11156.8|11154|11153.3|11150.5|14
1652720980000|2022-05-16 17:09:40|11156.3|11153.5|11151.9|11149.1|11156.8|11154|11149.9|11147.1|48
1652720990000|2022-05-16 17:09:50|11151.8|11149|11152.3|11149.5|11153.9|11151.1|11151.8|11148.5|29
1652721000000|2022-05-16 17:10:00|11152.4|11149.6|11153.8|11151|11153.8|11151|11149.3|11146.5|49
1652721010000|2022-05-16 17:10:10|11154.3|11151.5|11150.9|11148.1|11157.8|11155|11150.8|11148|143
1652721020000|2022-05-16 17:10:20|11151.4|11148.6|11147.8|11145|11151.8|11149|11147.8|11145|19
1652721030000|2022-05-16 17:10:30|11147.9|11145.1|11144.8|11142|11148.3|11145.5|11144.3|11141.5|35
1652721040000|2022-05-16 17:10:40|11145.3|11142.5|11136.7|11133.9|11145.3|11142.5|11135.7|11132.9|155
1652721050000|2022-05-16 17:10:50|11136.8|11134|11137.7|11134.9|11139.3|11136.5|11136.3|11133.5|38
1652721060000|2022-05-16 17:11:00|11136.8|11134|11140.7|11137.9|11142.7|11139.9|11136.7|11133.9|41
1652721070000|2022-05-16 17:11:10|11140.8|11138|11137.7|11134.9|11142.7|11139.9|11137.2|11134.4|23
1652721080000|2022-05-16 17:11:20|11137.8|11135|11140.7|11137.9|11142.8|11140|11137.7|11134.9|16
1652721090000|2022-05-16 17:11:30|11140.3|11137.5|11140.8|11138|11141.8|11139|11140.2|11137.4|15
1652721100000|2022-05-16 17:11:40|11140.7|11137.9|11134.8|11132|11140.8|11138|11134.3|11131.5|28
1652721110000|2022-05-16 17:11:50|11135.7|11132.9|11134.8|11132|11135.7|11132.9|11133.3|11130.5|26
1652721120000|2022-05-16 17:12:00|11135.2|11132.4|11137.7|11134.9|11137.7|11134.9|11134.2|11131.4|26
1652721130000|2022-05-16 17:12:10|11137.8|11135|11137.7|11134.9|11139.2|11136.4|11137.2|11134.4|16
1652721140000|2022-05-16 17:12:20|11137.8|11135|11138.7|11135.9|11138.7|11135.9|11137.8|11135|5
1652721150000|2022-05-16 17:12:30|11138.2|11135.4|11143.7|11140.9|11144.8|11142|11138.2|11135.4|173
1652721160000|2022-05-16 17:12:40|11143.8|11141|11146.8|11144|11148.8|11146|11143.8|11141|37
1652721170000|2022-05-16 17:12:50|11145.4|11142.6|11144.7|11141.9|11146.3|11143.5|11142.7|11139.9|54
1652721180000|2022-05-16 17:13:00|11144.2|11141.4|11144.7|11141.9|11146.8|11144|11144.2|11141.4|5
1652721190000|2022-05-16 17:13:10|11144.8|11142|11145.7|11142.9|11147.7|11144.9|11143.7|11140.9|49
1652721200000|2022-05-16 17:13:20|11145.8|11143|11147.8|11145|11148.7|11145.9|11145.7|11142.9|36
1652721210000|2022-05-16 17:13:30|11147.7|11144.9|11143.7|11140.9|11148.8|11146|11143.7|11140.9|32
1652721220000|2022-05-16 17:13:40|11143.6|11140.8|11146.7|11143.9|11146.7|11143.9|11143.6|11140.8|10
1652721230000|2022-05-16 17:13:50|11146.2|11143.4|11143.7|11140.9|11146.2|11143.4|11143.7|11140.9|14
1652721240000|2022-05-16 17:14:00|11143.8|11141|11148.7|11145.9|11148.8|11146|11143.8|11141|20
1652721250000|2022-05-16 17:14:10|11148.8|11146|11148.7|11145.9|11148.8|11146|11147.3|11144.5|7
1652721260000|2022-05-16 17:14:20|11148.8|11146|11146.8|11144|11149.6|11146.8|11146.7|11143.9|5
1652721270000|2022-05-16 17:14:30|11147.8|11145|11145.8|11143|11147.8|11145|11144.7|11141.9|13
1652721280000|2022-05-16 17:14:40|11145.7|11142.9|11143.8|11141|11145.7|11142.9|11143.8|11141|6
1652721290000|2022-05-16 17:14:50|11143.7|11140.9|11141.7|11138.9|11143.8|11141|11140.2|11137.4|19
1652721300000|2022-05-16 17:15:00|11141.8|11139|11148.7|11145.9|11148.8|11146|11141.7|11138.9|49
1652721310000|2022-05-16 17:15:10|11148.6|11145.8|11147.7|11144.9|11148.7|11145.9|11146.2|11143.4|24
1652721320000|2022-05-16 17:15:20|11148.3|11145.5|11146.7|11143.9|11149.7|11146.9|11146.2|11143.4|23
1652721330000|2022-05-16 17:15:30|11147.6|11144.8|11148.8|11146|11148.8|11146|11146.7|11143.9|37
1652721340000|2022-05-16 17:15:40|11148.7|11145.9|11147.1|11144.3|11148.7|11145.9|11145.7|11142.9|19
1652721350000|2022-05-16 17:15:50|11146.7|11143.9|11148.7|11145.9|11148.8|11146|11146.7|11143.9|17
1652721360000|2022-05-16 17:16:00|11149.2|11146.4|11152.7|11149.9|11152.7|11149.9|11148.7|11145.9|30
1652721370000|2022-05-16 17:16:10|11152.5|11149.7|11152.7|11149.9|11152.7|11149.9|11147.2|11144.4|42
1652721380000|2022-05-16 17:16:20|11152.6|11149.8|11154.2|11151.4|11155.2|11152.4|11151.7|11148.9|82
1652721390000|2022-05-16 17:16:30|11153.2|11150.4|11154.7|11151.9|11155.7|11152.9|11152.2|11149.4|25
1652721400000|2022-05-16 17:16:40|11155.2|11152.4|11156.2|11153.4|11156.7|11153.9|11154.7|11151.9|30
1652721410000|2022-05-16 17:16:50|11156.7|11153.9|11156.2|11153.4|11158.7|11155.9|11154.7|11151.9|35
1652721420000|2022-05-16 17:17:00|11156.3|11153.5|11158.2|11155.4|11160.2|11157.4|11156.3|11153.5|36
1652721430000|2022-05-16 17:17:10|11157.7|11154.9|11156.6|11153.8|11157.7|11154.9|11154.2|11151.4|121
1652721440000|2022-05-16 17:17:20|11156.2|11153.4|11156.6|11153.8|11157.6|11154.8|11155.6|11152.8|18
1652721450000|2022-05-16 17:17:30|11156.7|11153.9|11154.6|11151.8|11157.1|11154.3|11154.6|11151.8|12
1652721460000|2022-05-16 17:17:40|11154.1|11151.3|11151.1|11148.3|11154.1|11151.3|11150.1|11147.3|32
1652721470000|2022-05-16 17:17:50|11150.6|11147.8|11145.6|11142.8|11151.1|11148.3|11145.1|11142.3|36
1652721480000|2022-05-16 17:18:00|11144.6|11141.8|11140.5|11137.7|11145.6|11142.8|11140.5|11137.7|96
1652721490000|2022-05-16 17:18:10|11140|11137.2|11135.5|11132.7|11140|11137.2|11135.5|11132.7|42
1652721500000|2022-05-16 17:18:20|11134.5|11131.7|11133.5|11130.7|11136|11133.2|11133.4|11130.6|58
1652721510000|2022-05-16 17:18:30|11134.5|11131.7|11135.5|11132.7|11137|11134.2|11132.5|11129.7|19
1652721520000|2022-05-16 17:18:40|11136|11133.2|11132.5|11129.7|11136.5|11133.7|11132.5|11129.7|20
1652721530000|2022-05-16 17:18:50|11133.5|11130.7|11133.5|11130.7|11134.5|11131.7|11132.5|11129.7|31
1652721540000|2022-05-16 17:19:00|11134|11131.2|11137|11134.2|11138.5|11135.7|11134|11131.2|30
1652721550000|2022-05-16 17:19:10|11137.5|11134.7|11136.5|11133.7|11138.4|11135.6|11136.5|11133.7|21
1652721560000|2022-05-16 17:19:20|11135.9|11133.1|11136|11133.2|11136.4|11133.6|11134.9|11132.1|12
1652721570000|2022-05-16 17:19:30|11135.5|11132.7|11132|11129.2|11136|11133.2|11131.5|11128.7|11
1652721580000|2022-05-16 17:19:40|11132.5|11129.7|11130.4|11127.6|11132.5|11129.7|11129.5|11126.7|16
1652721590000|2022-05-16 17:19:50|11131.1|11127.1|11131.5|11128.7|11131.5|11128.7|11129.4|11126.6|19
1652721600000|2022-05-16 17:20:00|11132|11129.2|11132.5|11129.7|11133.5|11130.7|11131.4|11128.6|12
1652721610000|2022-05-16 17:20:10|11133|11130.2|11129.4|11126.6|11134|11131.2|11128.9|11126.1|26
1652721620000|2022-05-16 17:20:20|11128.9|11126.1|11128.3|11125.5|11130.4|11127.6|11126.9|11124.1|60
1652721630000|2022-05-16 17:20:30|11127.8|11125|11128.9|11126.1|11129.4|11126.6|11127.3|11124.5|27
1652721640000|2022-05-16 17:20:40|11128.4|11125.6|11127.3|11124.5|11129.8|11127|11127.3|11124.5|9
1652721650000|2022-05-16 17:20:50|11127.2|11124.4|11126.3|11123.5|11127.2|11124.4|11124.3|11121.5|24
1652721660000|2022-05-16 17:21:00|11126.8|11124|11127.4|11124.6|11128.4|11125.6|11125.4|11122|25
1652721670000|2022-05-16 17:21:10|11126.9|11124.1|11128.3|11125.5|11128.9|11125.6|11126.3|11123.5|11
1652721680000|2022-05-16 17:21:20|11127.8|11125|11130.8|11128|11130.8|11128|11127.8|11125|5
1652721690000|2022-05-16 17:21:30|11130.9|11128.1|11138.4|11135.6|11139.3|11136.5|11130.9|11128.1|128
1652721700000|2022-05-16 17:21:40|11138.3|11135.5|11139.3|11136.5|11141.3|11138.5|11137.4|11134.6|22
1652721710000|2022-05-16 17:21:50|11138.4|11135.6|11138.4|11135.6|11139.4|11136.6|11136.8|11134|30
1652721720000|2022-05-16 17:22:00|11139.3|11136.5|11139.4|11136.6|11140.3|11137.5|11136.8|11134|9
1652721730000|2022-05-16 17:22:10|11139.5|11135.5|11138.4|11135.6|11142.4|11139.6|11138.4|11135.5|29
1652721740000|2022-05-16 17:22:20|11138.3|11135.5|11138.4|11135.6|11138.9|11136.1|11137.4|11134.6|5
1652721750000|2022-05-16 17:22:30|11138.3|11135.5|11142.4|11139.6|11143.9|11141.1|11138.3|11135.5|15
1652721760000|2022-05-16 17:22:40|11142.3|11139.5|11141.4|11138.6|11142.3|11139.5|11140.4|11137.6|8
1652721770000|2022-05-16 17:22:50|11141.9|11139.1|11142.4|11139.6|11147.8|11144.7|11140.4|11137.6|170
1652721780000|2022-05-16 17:23:00|11143.4|11140.6|11142.5|11139.7|11143.5|11140.7|11142.4|11139.5|3
1652721790000|2022-05-16 17:23:10|11143|11140.2|11140.4|11137.6|11143|11140.2|11138.9|11136.1|16
1652721800000|2022-05-16 17:23:20|11140.5|11137.7|11138.4|11135.6|11141.4|11138.6|11137.5|11134.7|28
1652721810000|2022-05-16 17:23:30|11138.9|11136.1|11138.4|11135.6|11138.9|11136.1|11134.4|11131.6|55
1652721820000|2022-05-16 17:23:40|11139.4|11136.6|11139.9|11137.1|11140.9|11138.1|11138.8|11136|31
1652721830000|2022-05-16 17:23:50|11140.4|11137.6|11138.9|11136.1|11140.4|11137.6|11137.4|11134.6|22
1652721840000|2022-05-16 17:24:00|11139.4|11136.6|11137.4|11134.6|11140.9|11138.1|11136.9|11134.1|15
1652721850000|2022-05-16 17:24:10|11137.5|11134.7|11134.4|11131.6|11140.3|11137.5|11134.4|11131.6|16
1652721860000|2022-05-16 17:24:20|11134.3|11131.5|11134.4|11131.6|11134.4|11131.6|11131.3|11128.5|18
1652721870000|2022-05-16 17:24:30|11133.9|11131.1|11129.4|11126.6|11134.4|11131.6|11128.4|11125.6|29
1652721880000|2022-05-16 17:24:40|11129.9|11127.1|11133.3|11130.5|11136.3|11133.5|11128.3|11125|62
1652721890000|2022-05-16 17:24:50|11132.9|11130.1|11129.8|11127|11132.9|11130.1|11129.3|11126.5|11
1652721900000|2022-05-16 17:25:00|11130.3|11127.5|11133.3|11130.5|11135|11132|11130.3|11127.5|26
1652721910000|2022-05-16 17:25:10|11133.4|11130.6|11133.4|11130.6|11134.9|11132.1|11132|11129.2|11
1652721920000|2022-05-16 17:25:20|11134.4|11131.6|11134.4|11131.6|11135.4|11132.6|11134.3|11131.5|3
1652721930000|2022-05-16 17:25:30|11135.4|11132.6|11138.4|11135.6|11138.5|11135.7|11133.9|11131.1|42
1652721940000|2022-05-16 17:25:40|11137.9|11135.1|11139.9|11137.1|11140.9|11138.1|11137.9|11135.1|7
1652721950000|2022-05-16 17:25:50|11140.5|11137.7|11150.5|11147.7|11151.5|11148.7|11140.5|11137.7|136
1652721960000|2022-05-16 17:26:00|11151|11148.2|11153.5|11150.7|11154.1|11151.3|11150.5|11147.7|45
1652721970000|2022-05-16 17:26:10|11154|11151.2|11154.5|11151.7|11155.6|11152.8|11152.5|11149.7|29
1652721980000|2022-05-16 17:26:20|11155|11152.2|11154|11151.2|11155.6|11152.8|11151.6|11148.8|102
1652721990000|2022-05-16 17:26:30|11154.1|11151.3|11154|11151.2|11155.6|11152.8|11154|11151.2|15
1652722000000|2022-05-16 17:26:40|11153.5|11150.7|11155|11152.2|11155.5|11152.7|11152.1|11149.3|26
1652722010000|2022-05-16 17:26:50|11155.5|11152.7|11160.6|11157.8|11161.7|11158.9|11154.5|11151.7|350
1652722020000|2022-05-16 17:27:00|11160.7|11157.9|11157.5|11154.7|11163.1|11160.3|11153.1|11150.3|92
1652722030000|2022-05-16 17:27:10|11157.6|11154.8|11153.5|11150.7|11157.6|11154.8|11153.5|11150.7|35
1652722040000|2022-05-16 17:27:20|11153|11150.2|11153.5|11150.7|11154.5|11151.7|11152.5|11149.7|17
1652722050000|2022-05-16 17:27:30|11153.6|11150.8|11156.5|11153.7|11157.1|11154.3|11153.5|11150.7|37
1652722060000|2022-05-16 17:27:40|11157|11154.2|11155.5|11152.7|11157.5|11154.7|11155|11152.2|5
1652722070000|2022-05-16 17:27:50|11156.5|11153.7|11156.5|11153.7|11157|11154.2|11155.5|11152.7|3
1652722080000|2022-05-16 17:28:00|11157.5|11154.7|11161.5|11158.7|11161.5|11158.7|11156.5|11153.7|8
1652722090000|2022-05-16 17:28:10|11161|11158.2|11163.6|11160.8|11164.1|11161.3|11161|11158.2|32
1652722100000|2022-05-16 17:28:20|11163.1|11160.3|11164.6|11161.8|11167.2|11164.4|11162.6|11159.8|99
1652722110000|2022-05-16 17:28:30|11163.6|11160.8|11165.6|11162.8|11166.6|11163.8|11162.1|11159.3|21
1652722120000|2022-05-16 17:28:40|11166.1|11163.3|11165.1|11162.3|11167.2|11164.4|11161.6|11158.8|79
1652722130000|2022-05-16 17:28:50|11164.6|11161.8|11161.5|11158.7|11164.6|11161.8|11159.6|11156.8|31
1652722140000|2022-05-16 17:29:00|11160.6|11157.8|11160.6|11157.8|11161.6|11158.8|11159.6|11156.2|29
1652722150000|2022-05-16 17:29:10|11160.5|11157.7|11160.5|11157.7|11160.5|11157.7|11157.6|11154.8|20
1652722160000|2022-05-16 17:29:20|11159.6|11156.8|11158.6|11155.8|11159.6|11156.8|11157.5|11154.7|9
1652722170000|2022-05-16 17:29:30|11158.5|11155.7|11156.6|11153.8|11159.5|11156.7|11156.6|11153.8|43
1652722180000|2022-05-16 17:29:40|11156.5|11153.7|11159.1|11156.3|11160.1|11157.3|11156.1|11153.3|118
1652722190000|2022-05-16 17:29:50|11159.2|11156.4|11159.1|11156.3|11159.7|11156.9|11157.1|11154.3|10
1652722200000|2022-05-16 17:30:00|11159.6|11156.8|11156.6|11153.8|11160.6|11157.8|11156.6|11153.8|30
1652722210000|2022-05-16 17:30:10|11156.1|11153.3|11157.1|11154.3|11157.1|11154.3|11156.1|11153.3|7
1652722220000|2022-05-16 17:30:20|11156.7|11153.9|11159.7|11156.9|11159.7|11156.9|11154.6|11151.8|22
1652722230000|2022-05-16 17:30:30|11160.7|11157.9|11159.7|11156.9|11163.7|11160.9|11159.7|11156.9|63
1652722240000|2022-05-16 17:30:40|11159.8|11157|11156.7|11153.9|11159.8|11157|11156.7|11153.9|46
1652722250000|2022-05-16 17:30:50|11157.2|11154.4|11159.7|11156.9|11161.2|11158.4|11156.2|11153.4|74
1652722260000|2022-05-16 17:31:00|11160.7|11157.9|11159.2|11156.4|11162.2|11159.4|11157.7|11154.9|145
1652722270000|2022-05-16 17:31:10|11159.7|11156.9|11156.7|11153.9|11159.7|11156.9|11154.7|11151.9|41
1652722280000|2022-05-16 17:31:20|11156.2|11153.4|11156.2|11153.4|11157.7|11154.9|11156.2|11153.4|10
1652722290000|2022-05-16 17:31:30|11156.7|11153.9|11153.7|11150.9|11156.7|11153.9|11152.6|11149.8|76
1652722300000|2022-05-16 17:31:40|11153.8|11151|11149.7|11146.9|11154.7|11151.9|11149.2|11146.4|33
1652722310000|2022-05-16 17:31:50|11148.7|11145.9|11150.7|11147.9|11151.7|11148.9|11148.7|11145.9|36
1652722320000|2022-05-16 17:32:00|11150.8|11148|11154.2|11151.4|11155.7|11152.9|11150.8|11148|22
1652722330000|2022-05-16 17:32:10|11153.7|11150.9|11152.7|11149.9|11155.2|11152.4|11152.7|11149.9|23
1652722340000|2022-05-16 17:32:20|11153.7|11150.9|11152.7|11149.9|11153.7|11150.9|11152.7|11149.9|17
1652722350000|2022-05-16 17:32:30|11152.2|11149.4|11146.6|11143.8|11152.2|11149.4|11145.7|11142.9|120
1652722360000|2022-05-16 17:32:40|11146.7|11143.9|11140.6|11137.8|11147.1|11144.3|11140.6|11137.8|51
1652722370000|2022-05-16 17:32:50|11141.6|11138.8|11141.6|11138.8|11145.1|11142.3|11141.6|11138.8|34
1652722380000|2022-05-16 17:33:00|11142.6|11139.8|11146.6|11143.8|11146.7|11143.9|11141.6|11138.8|43
1652722390000|2022-05-16 17:33:10|11145.6|11142.8|11146.1|11143.3|11147.1|11144.3|11145.1|11142.3|27
1652722400000|2022-05-16 17:33:20|11145.6|11142.8|11147.6|11144.8|11148.7|11145.9|11145.6|11142.8|20
1652722410000|2022-05-16 17:33:30|11148.6|11145.8|11154.7|11151.9|11154.7|11151.9|11148.6|11144.8|141
1652722420000|2022-05-16 17:33:40|11155.7|11152.9|11154.7|11151.9|11156.7|11153.9|11153.7|11150.9|33
1652722430000|2022-05-16 17:33:50|11154.8|11152|11156.7|11153.9|11159.7|11156.9|11154.7|11151.9|39
1652722440000|2022-05-16 17:34:00|11157.7|11154.9|11158.1|11155.3|11165.2|11162.4|11157.7|11154.9|69
1652722450000|2022-05-16 17:34:10|11157.6|11154.8|11157.6|11154.8|11158.6|11155.8|11156.6|11153.8|11
1652722460000|2022-05-16 17:34:20|11157.2|11154.4|11157.7|11154.9|11159.7|11156.9|11156.1|11153.3|45
1652722470000|2022-05-16 17:34:30|11158.6|11155.8|11162.2|11159.4|11162.7|11159.9|11158.6|11155.8|26
1652722480000|2022-05-16 17:34:40|11162.7|11159.9|11164.8|11162|11164.8|11162|11161.7|11158.9|65
1652722490000|2022-05-16 17:34:50|11164.7|11161.9|11164.3|11161.5|11165.8|11163|11162.2|11159.4|43
1652722500000|2022-05-16 17:35:00|11163.7|11160.9|11163.7|11160.9|11165.2|11162.4|11161.7|11158.9|23
1652722510000|2022-05-16 17:35:10|11163.8|11161|11165.7|11162.9|11166.3|11163.5|11163.8|11161|41
1652722520000|2022-05-16 17:35:20|11166.4|11162.4|11162.7|11159.9|11166.4|11163.5|11161.8|11159|34
1652722530000|2022-05-16 17:35:30|11162.3|11159.5|11166.9|11164.1|11167.4|11164.6|11161.8|11159|232
1652722540000|2022-05-16 17:35:40|11167.4|11164.6|11167.4|11164.6|11167.4|11164.6|11166.4|11163.6|73
1652722550000|2022-05-16 17:35:50|11166.9|11164.1|11166.9|11164.1|11167.4|11164.6|11164.9|11162.1|78
1652722560000|2022-05-16 17:36:00|11166.4|11163.6|11165.4|11162.6|11167.4|11164.6|11165.4|11162.6|33
1652722570000|2022-05-16 17:36:10|11164.9|11162.1|11166|11163.2|11167.6|11164.8|11164.9|11162.1|325
1652722580000|2022-05-16 17:36:20|11166.1|11163.3|11167|11164.2|11167.5|11164.7|11166.1|11163.3|96
1652722590000|2022-05-16 17:36:30|11166.4|11163.6|11167.5|11164.7|11167.5|11164.7|11165.9|11163.1|70
1652722600000|2022-05-16 17:36:40|11167.6|11164.8|11167.1|11164.3|11167.6|11164.8|11166.5|11163.7|45
1652722610000|2022-05-16 17:36:50|11167.6|11164.8|11166|11163.2|11167.6|11164.8|11164.6|11161.8|41
1652722620000|2022-05-16 17:37:00|11166.1|11163.3|11163|11160.2|11166.1|11163.3|11159|11156.2|45
1652722630000|2022-05-16 17:37:10|11162.5|11159.7|11159|11156.2|11162.5|11159.7|11158|11155.2|42
1652722640000|2022-05-16 17:37:20|11159.1|11156.3|11158.1|11155.3|11161.5|11158.7|11157|11154.2|254
1652722650000|2022-05-16 17:37:30|11158|11155.2|11159.1|11156.3|11160.6|11157.8|11158|11155.2|199
1652722660000|2022-05-16 17:37:40|11159.2|11156.4|11165|11162.2|11165.5|11162.7|11159.2|11156.4|50
1652722670000|2022-05-16 17:37:50|11165.1|11162.3|11167.6|11164.8|11167.6|11164.8|11163.5|11160.7|104
1652722680000|2022-05-16 17:38:00|11167.1|11164.3|11163|11160.2|11167.6|11164.8|11162.5|11159.7|109
1652722690000|2022-05-16 17:38:10|11163.1|11160.3|11167.1|11164.3|11167.5|11164.7|11162|11159.2|84
1652722700000|2022-05-16 17:38:20|11167|11164.2|11164.1|11161.3|11167|11164.2|11164.1|11161.3|39
1652722710000|2022-05-16 17:38:30|11164.2|11161.4|11166|11163.2|11167.6|11164.8|11163.6|11160.8|55
1652722720000|2022-05-16 17:38:40|11166.1|11163.3|11169.5|11166.7|11171.5|11168.7|11164|11160.6|151
1652722730000|2022-05-16 17:38:50|11169.1|11166.3|11166|11163.2|11169.1|11166.3|11166|11163.2|31
1652722740000|2022-05-16 17:39:00|11167|11164.2|11169|11166.2|11169|11166.2|11167|11164.2|13
1652722750000|2022-05-16 17:39:10|11169.1|11166.3|11173|11170.2|11173|11170.2|11169.1|11166.3|77
1652722760000|2022-05-16 17:39:20|11172.5|11169.7|11171.9|11169.1|11172.5|11169.7|11171|11168.2|44
1652722770000|2022-05-16 17:39:30|11172|11169.2|11172.9|11170.1|11173.4|11170.6|11171.4|11168.6|41
1652722780000|2022-05-16 17:39:40|11172|11169.2|11175|11172.2|11175.4|11172.6|11172|11169.2|47
1652722790000|2022-05-16 17:39:50|11174.9|11172.1|11176|11173.2|11176|11173.2|11173|11170.2|28
1652722800000|2022-05-16 17:40:00|11178|11175.2|11192.1|11189.3|11194.1|11191.3|11178|11175.2|426
1652722810000|2022-05-16 17:40:10|11192|11189.2|11193.1|11190.3|11194.1|11191.3|11189.1|11186.3|112
1652722820000|2022-05-16 17:40:20|11192.6|11189.8|11184.1|11181.3|11192.6|11189.8|11184.1|11181.3|64
1652722830000|2022-05-16 17:40:30|11184.6|11181.8|11186.1|11183.3|11188.5|11185.2|11183.6|11180.8|100
1652722840000|2022-05-16 17:40:40|11187|11184.2|11186|11183.2|11188.6|11185.8|11185.5|11182.7|48
1652722850000|2022-05-16 17:40:50|11186.1|11183.3|11192|11189.2|11192.5|11189.7|11186.1|11183.3|125
1652722860000|2022-05-16 17:41:00|11192.1|11189.3|11188.5|11185.7|11193|11190.2|11188|11185.2|230
1652722870000|2022-05-16 17:41:10|11188.4|11185.6|11190.5|11187.7|11192|11189.2|11186|11183.2|68
1652722880000|2022-05-16 17:41:20|11191|11188.2|11192.9|11190.1|11192.9|11190.1|11186|11183.2|115
1652722890000|2022-05-16 17:41:30|11193|11190.2|11199|11196.2|11200|11197.2|11190.4|11187.6|282
1652722900000|2022-05-16 17:41:40|11198.1|11195.3|11190.9|11188.1|11198.1|11195.3|11189.1|11186.3|104
1652722910000|2022-05-16 17:41:50|11190.5|11187.7|11193.9|11191.1|11194.9|11192.1|11189.9|11187.1|66
1652722920000|2022-05-16 17:42:00|11193.5|11190.7|11191.9|11189.1|11194.9|11192.1|11190.9|11188.1|105
1652722930000|2022-05-16 17:42:10|11191.4|11188.6|11192.9|11190.1|11194.9|11192.1|11191.4|11188.6|33
1652722940000|2022-05-16 17:42:20|11191.9|11189.1|11191.9|11189.1|11193.9|11191.1|11190.4|11187.6|106
1652722950000|2022-05-16 17:42:30|11191.4|11188.6|11189.8|11187|11191.4|11188.6|11188.9|11186.1|42
1652722960000|2022-05-16 17:42:40|11188.8|11186|11192.9|11190.1|11193.9|11191.1|11188.8|11186|46
1652722970000|2022-05-16 17:42:50|11192.3|11189.5|11195.8|11193|11198.9|11196.1|11190.9|11188.1|198
1652722980000|2022-05-16 17:43:00|11195.9|11193.1|11198.8|11196|11199.4|11196.6|11195.4|11192.6|58
1652722990000|2022-05-16 17:43:10|11198.9|11196.1|11201.9|11199.1|11207.5|11204.6|11198.8|11196|136
1652723000000|2022-05-16 17:43:20|11202.9|11200.1|11202.4|11199.6|11205.4|11202.6|11202.4|11199.6|41
1652723010000|2022-05-16 17:43:30|11202.5|11199.7|11198.9|11196.1|11202.5|11199.7|11198.9|11196.1|61
1652723020000|2022-05-16 17:43:40|11198.4|11195.6|11207.9|11205.1|11209|11206.2|11198.4|11195.6|93
1652723030000|2022-05-16 17:43:50|11207.5|11204.7|11206.5|11203.7|11207.5|11204.7|11205.9|11203.1|47
1652723040000|2022-05-16 17:44:00|11206.6|11203.8|11204|11201.2|11207|11204.2|11201.5|11198.7|70
1652723050000|2022-05-16 17:44:10|11203.9|11201.1|11205|11202.2|11206.5|11203.7|11202.9|11200.1|21
1652723060000|2022-05-16 17:44:20|11204.9|11202.1|11216.9|11214.1|11217|11214.2|11204|11201.2|240
1652723070000|2022-05-16 17:44:30|11217|11214.2|11217.9|11215.1|11218.5|11215.7|11212.9|11210.1|206
1652723080000|2022-05-16 17:44:40|11216.9|11214.1|11228.1|11225.3|11230.5|11227.7|11216.4|11213.6|374
1652723090000|2022-05-16 17:44:50|11228|11225.2|11227.1|11224.3|11228|11225.2|11224.1|11221.3|174
1652723100000|2022-05-16 17:45:00|11227|11224.2|11224.6|11221.8|11228.1|11225.3|11224.5|11221.7|94
1652723110000|2022-05-16 17:45:10|11225.1|11222.3|11225|11222.2|11229|11226.2|11225|11222.2|114
1652723120000|2022-05-16 17:45:20|11225.1|11222.3|11223.5|11220.7|11225.1|11222.3|11222|11219.2|491
1652723130000|2022-05-16 17:45:30|11223|11220.2|11222|11219.2|11223.5|11220.7|11220.5|11217.7|71
1652723140000|2022-05-16 17:45:40|11222.1|11219.3|11247|11244.2|11249.7|11246.9|11222|11219.2|619
1652723150000|2022-05-16 17:45:50|11246.1|11243.3|11253|11250.2|11257.1|11254.3|11244|11241.2|203
1652723160000|2022-05-16 17:46:00|11253.1|11250.3|11252|11249.2|11255.1|11252.3|11250|11247.2|129
1652723170000|2022-05-16 17:46:10|11252.2|11249.4|11255|11252.2|11255|11252.2|11250.1|11247.3|73
1652723180000|2022-05-16 17:46:20|11254.1|11251.3|11253.1|11250.3|11255|11252.2|11250|11247.2|46
1652723190000|2022-05-16 17:46:30|11253|11250.2|11246.6|11243.8|11253|11250.2|11245.5|11242.7|96
1652723200000|2022-05-16 17:46:40|11247|11244.2|11241.1|11238.3|11247.5|11244.3|11239|11236.2|216
1652723210000|2022-05-16 17:46:50|11241.6|11238.8|11234.1|11231.3|11241.6|11238.8|11234.1|11231.3|76
1652723220000|2022-05-16 17:47:00|11234.6|11231.8|11234.6|11231.8|11239.1|11236.3|11233.6|11230.8|156
1652723230000|2022-05-16 17:47:10|11235.6|11232.8|11234|11231.2|11235.6|11232.8|11229|11226.2|78
1652723240000|2022-05-16 17:47:20|11233|11230.2|11228|11225.2|11233|11230.2|11227|11224.2|59
1652723250000|2022-05-16 17:47:30|11227.9|11225.1|11230.5|11227.7|11230.5|11227.7|11226.5|11223.7|77
1652723260000|2022-05-16 17:47:40|11230|11227.2|11225.9|11223.1|11230|11227.2|11224.4|11221.6|33
1652723270000|2022-05-16 17:47:50|11226.9|11224.1|11229.4|11226.6|11230|11227.2|11226.9|11224.1|71
1652723280000|2022-05-16 17:48:00|11228.4|11225.6|11223.4|11220.6|11228.4|11225.6|11222.9|11220.1|46
1652723290000|2022-05-16 17:48:10|11224.4|11221.6|11226.4|11223.6|11228.4|11225.6|11224.4|11221|41
1652723300000|2022-05-16 17:48:20|11226.9|11224.1|11220.9|11218.1|11226.9|11224.1|11220.4|11217.6|25
1652723310000|2022-05-16 17:48:30|11220.4|11217.6|11221.4|11218.6|11221.4|11218.6|11218.4|11215.6|58
1652723320000|2022-05-16 17:48:40|11219.9|11217.1|11220.4|11217.6|11223.9|11221.1|11219.9|11217.1|30
1652723330000|2022-05-16 17:48:50|11219.9|11217.1|11214.8|11212|11219.9|11217.1|11211.9|11209.1|108
1652723340000|2022-05-16 17:49:00|11215.8|11213|11211.9|11209.1|11215.8|11213|11210.4|11207.6|47
1652723350000|2022-05-16 17:49:10|11212|11209.2|11211.3|11208.5|11215.3|11212.5|11209.8|11207|40
1652723360000|2022-05-16 17:49:20|11210.9|11208.1|11211.9|11209.1|11214|11210.6|11208.3|11205.5|91
1652723370000|2022-05-16 17:49:30|11212.3|11209.5|11211.9|11209.1|11213.9|11211.1|11210.9|11208.1|50
1652723380000|2022-05-16 17:49:40|11212.9|11210.1|11214.9|11212.1|11219.4|11216.6|11212.4|11209.6|50
1652723390000|2022-05-16 17:49:50|11215.4|11212.6|11217.3|11214.5|11217.4|11214.6|11212.9|11210.1|9
1652723400000|2022-05-16 17:50:00|11218|11214|11212.8|11210|11218.9|11215.1|11212.8|11210|85
1652723410000|2022-05-16 17:50:10|11212.3|11209.5|11214.9|11212.1|11217.4|11214.6|11211.3|11208.5|50
1652723420000|2022-05-16 17:50:20|11215.4|11212.6|11211.8|11209|11217.4|11214.6|11209.3|11206.5|54
1652723430000|2022-05-16 17:50:30|11212.3|11209.5|11214.9|11212.1|11216.8|11214|11212.3|11209.5|40
1652723440000|2022-05-16 17:50:40|11216.9|11214.1|11213.8|11211|11217.4|11214.6|11212.3|11209.5|69
1652723450000|2022-05-16 17:50:50|11214.3|11211.5|11216.3|11213.5|11217.3|11214.5|11212.7|11209.9|28
1652723460000|2022-05-16 17:51:00|11215.8|11213|11218.3|11215.5|11218.8|11216|11215.3|11212.5|27
1652723470000|2022-05-16 17:51:10|11218.2|11215.4|11220.3|11217.5|11220.3|11217.5|11216.7|11213.9|30
1652723480000|2022-05-16 17:51:20|11220.8|11218|11220.8|11218|11223.3|11220.5|11220.7|11217.9|35
1652723490000|2022-05-16 17:51:30|11221.3|11218.5|11221.3|11218.5|11222.3|11219.5|11221.3|11218.5|11
1652723500000|2022-05-16 17:51:40|11220.8|11218|11219.8|11217|11221.3|11218.5|11217.3|11214.5|59
1652723510000|2022-05-16 17:51:50|11220.3|11217.5|11217.2|11214.4|11220.3|11217.5|11216.8|11214|14
1652723520000|2022-05-16 17:52:00|11217.3|11214.5|11216.8|11214|11218.3|11215.5|11216.7|11213.9|12
1652723530000|2022-05-16 17:52:10|11215.6|11212.8|11215.2|11212.4|11216.8|11214|11212.6|11209.8|161
1652723540000|2022-05-16 17:52:20|11214.7|11211.9|11211.6|11208.8|11216.2|11213.4|11210.7|11207.9|112
1652723550000|2022-05-16 17:52:30|11210.6|11207.8|11207.6|11204.8|11210.6|11207.8|11205.6|11202.8|140
1652723560000|2022-05-16 17:52:40|11208.1|11205.3|11207.1|11204.3|11209.5|11206.7|11206|11203.2|55
1652723570000|2022-05-16 17:52:50|11206.1|11203.3|11205.1|11202.3|11210.2|11206.8|11204.6|11201.8|70
1652723580000|2022-05-16 17:53:00|11205|11202.2|11204.1|11201.3|11205|11202.2|11202|11199.2|85
1652723590000|2022-05-16 17:53:10|11204.2|11201.4|11206.6|11203.8|11207.6|11204.8|11204.2|11201.4|39
1652723600000|2022-05-16 17:53:20|11207.1|11204.3|11206.6|11203.8|11207.6|11204.8|11205.6|11202.8|21
1652723610000|2022-05-16 17:53:30|11206.5|11203.7|11206.6|11203.8|11206.6|11203.8|11203.6|11200.8|18
1652723620000|2022-05-16 17:53:40|11207.1|11204.3|11207.1|11204.3|11207.6|11204.8|11203.6|11200.8|20
1652723630000|2022-05-16 17:53:50|11206.1|11203.3|11214.2|11211.4|11214.7|11211.9|11206.1|11203.3|72
1652723640000|2022-05-16 17:54:00|11214.7|11211.9|11215.7|11212.9|11215.7|11212.9|11211.6|11208.8|34
1652723650000|2022-05-16 17:54:10|11215.8|11213|11219.2|11216.4|11220.6|11217.8|11215.8|11213|56
1652723660000|2022-05-16 17:54:20|11219.8|11217|11222.7|11219.9|11225.2|11222.4|11219.8|11217|81
1652723670000|2022-05-16 17:54:30|11222.2|11219.4|11221.2|11218.4|11222.2|11219.4|11217.7|11214.9|27
1652723680000|2022-05-16 17:54:40|11221.7|11218.9|11222.8|11220|11223.7|11220.9|11220.7|11217.9|16
1652723690000|2022-05-16 17:54:50|11222.7|11219.9|11219.2|11216.4|11222.8|11220|11218.8|11216|16
1652723700000|2022-05-16 17:55:00|11219.8|11217|11224.2|11221.4|11224.2|11221.4|11219.8|11217|18
1652723710000|2022-05-16 17:55:10|11223.3|11220.5|11225.2|11222.4|11227.7|11224.9|11222.3|11219.5|28
1652723720000|2022-05-16 17:55:20|11225.7|11222.9|11228.8|11226|11228.8|11226|11223.7|11220.9|46
1652723730000|2022-05-16 17:55:30|11228.7|11225.9|11233.2|11230.4|11236.8|11234|11227.2|11224.4|94
1652723740000|2022-05-16 17:55:40|11233.7|11230.9|11235.8|11233|11236.2|11233.4|11232.2|11229.4|38
1652723750000|2022-05-16 17:55:50|11235.2|11232.4|11232.2|11229.4|11235.2|11232.4|11230.7|11227.9|13
1652723760000|2022-05-16 17:56:00|11232.3|11229.5|11229.7|11226.9|11233.3|11230.4|11229.7|11226.9|27
1652723770000|2022-05-16 17:56:10|11229.8|11227|11231.2|11228.4|11232.2|11229.4|11229.7|11226.9|9
1652723780000|2022-05-16 17:56:20|11231.8|11229|11236.2|11233.4|11237.2|11234.4|11231.8|11229|24
1652723790000|2022-05-16 17:56:30|11237.7|11234.9|11237.3|11234.5|11239.3|11236.5|11235.8|11233|43
1652723800000|2022-05-16 17:56:40|11237.8|11235|11233.2|11230.4|11239.3|11236.5|11233.2|11230.4|53
1652723810000|2022-05-16 17:56:50|11232.8|11230|11231.7|11228.9|11232.8|11230|11230.2|11227.4|21
1652723820000|2022-05-16 17:57:00|11232.2|11229.4|11234.7|11231.9|11234.8|11232|11231.7|11228.9|16
1652723830000|2022-05-16 17:57:10|11234.2|11231.4|11227.7|11224.9|11234.2|11231.4|11227.7|11224.9|44
1652723840000|2022-05-16 17:57:20|11228.6|11225.8|11231.7|11228.9|11233.6|11230.8|11228.6|11225.8|13
1652723850000|2022-05-16 17:57:30|11231.8|11229|11223.1|11220.3|11233.2|11230.4|11222.6|11219.8|43
1652723860000|2022-05-16 17:57:40|11222.6|11219.8|11224.6|11221.8|11224.6|11221.8|11221.1|11218.3|24
1652723870000|2022-05-16 17:57:50|11224.1|11221.3|11224.7|11221.9|11225.7|11222.9|11220.6|11217.8|27
1652723880000|2022-05-16 17:58:00|11225.6|11222.8|11223.6|11220.8|11226.6|11223.8|11223.6|11220.8|57
1652723890000|2022-05-16 17:58:10|11224.6|11221.8|11224.6|11221.8|11226.6|11223.8|11223.6|11220.8|26
1652723900000|2022-05-16 17:58:20|11223.6|11220.8|11222.6|11219.8|11223.6|11220.8|11222.1|11219.3|19
1652723910000|2022-05-16 17:58:30|11222.5|11219.7|11223.1|11220.3|11225.1|11222.3|11220.6|11217.8|35
1652723920000|2022-05-16 17:58:40|11224.1|11221.3|11222.1|11219.3|11224.6|11221.8|11221.6|11218.8|12
1652723930000|2022-05-16 17:58:50|11222.6|11219.8|11224.1|11221.3|11225.5|11222.7|11222.5|11219.7|10
1652723940000|2022-05-16 17:59:00|11223.5|11220.7|11217.2|11213.2|11227|11221.7|11215.6|11212.8|110
1652723950000|2022-05-16 17:59:10|11216.6|11213.8|11217.1|11214.3|11218.6|11215.8|11216.5|11213.7|24
1652723960000|2022-05-16 17:59:20|11216.6|11213.8|11220.5|11217.7|11222.5|11219.7|11216.6|11213.8|124
1652723970000|2022-05-16 17:59:30|11222|11219.2|11216.5|11213.7|11222.1|11219.3|11215.6|11212.8|25
1652723980000|2022-05-16 17:59:40|11217.2|11213.2|11217.5|11214.7|11218.1|11215.3|11213.6|11210.8|34
1652723990000|2022-05-16 17:59:50|11217|11214.2|11219.5|11216.7|11219.6|11216.8|11216.5|11213.7|12
1652724000000|2022-05-16 18:00:00|11217.1|11214.3|11219.7|11216.9|11220.2|11217.4|11213.1|11210.3|96
1652724010000|2022-05-16 18:00:10|11219.2|11216.4|11214.7|11211.9|11222.2|11219.4|11214.7|11211.9|64
1652724020000|2022-05-16 18:00:20|11213.7|11210.9|11209.6|11206.8|11217.7|11214.9|11207.2|11204.4|108
1652724030000|2022-05-16 18:00:30|11209.1|11206.3|11207.6|11204.8|11210.6|11207.8|11206.2|11203.4|24
1652724040000|2022-05-16 18:00:40|11207.5|11204.7|11208.7|11205.9|11210.2|11207.4|11205.6|11202.3|49
1652724050000|2022-05-16 18:00:50|11209.2|11206.4|11210.2|11207.4|11212.7|11209.9|11208.7|11205.9|13
1652724060000|2022-05-16 18:01:00|11210.8|11208|11211.2|11208.4|11211.7|11208.9|11209.7|11206.9|26
1652724070000|2022-05-16 18:01:10|11210.7|11207.9|11209.7|11206.9|11212.2|11208.9|11209.2|11206.4|39
1652724080000|2022-05-16 18:01:20|11209.2|11206.4|11215.8|11213|11216.8|11214|11206.2|11203.4|195
1652724090000|2022-05-16 18:01:30|11215.4|11212.6|11217|11214.2|11219|11216.2|11211.9|11209.1|88
1652724100000|2022-05-16 18:01:40|11216.9|11214.1|11216.4|11213.6|11218.5|11215.7|11214.9|11212.1|32
1652724110000|2022-05-16 18:01:50|11216|11213.2|11220.4|11217.6|11222.7|11219.9|11215.4|11212.6|53
1652724120000|2022-05-16 18:02:00|11220|11217.2|11215.4|11212.6|11220|11217.2|11214|11211.2|29
1652724130000|2022-05-16 18:02:10|11215|11212.2|11214.9|11212.1|11217.4|11214.6|11212.4|11209.6|11
1652724140000|2022-05-16 18:02:20|11215.5|11212.7|11211.9|11209.1|11219.9|11217.1|11210.9|11208.1|95
1652724150000|2022-05-16 18:02:30|11212.8|11210|11212.9|11210.1|11215.3|11212.5|11210.9|11208.1|14
1652724160000|2022-05-16 18:02:40|11215.4|11212.6|11213.3|11210.5|11215.4|11212.6|11213.3|11210.5|23
1652724170000|2022-05-16 18:02:50|11213.4|11210.6|11215.4|11212.6|11217.4|11214.6|11212.4|11209.6|28
1652724180000|2022-05-16 18:03:00|11215.5|11212.7|11214.9|11212.1|11219.4|11216.6|11214.3|11211.5|39
1652724190000|2022-05-16 18:03:10|11214.3|11211.5|11219.4|11216.6|11220.3|11217.5|11212.8|11210|123
1652724200000|2022-05-16 18:03:20|11219.5|11216.7|11221.9|11219.1|11222.9|11220.1|11216.9|11214.1|166
1652724210000|2022-05-16 18:03:30|11220.9|11218.1|11213.9|11211.1|11220.9|11218.1|11213.9|11211.1|28
1652724220000|2022-05-16 18:03:40|11214|11211.2|11219.1|11216.3|11219.1|11216.3|11214|11211.2|61
1652724230000|2022-05-16 18:03:50|11219.5|11216.7|11230.1|11227.3|11230.1|11227.3|11218.1|11215.3|210
1652724240000|2022-05-16 18:04:00|11230|11227.2|11226.6|11223.8|11230.1|11227.3|11222.2|11219.4|71
1652724250000|2022-05-16 18:04:10|11227.1|11224.3|11225.1|11222.3|11227.1|11224.3|11223.1|11220.3|23
1652724260000|2022-05-16 18:04:20|11224.6|11221.8|11223.1|11220.3|11225.1|11222.3|11220.6|11217.8|31
1652724270000|2022-05-16 18:04:30|11223|11220.2|11225.6|11222.8|11226.1|11223.3|11222.1|11219.3|18
1652724280000|2022-05-16 18:04:40|11226.2|11223.4|11229.1|11226.3|11230.6|11227.8|11226.2|11223.4|35
1652724290000|2022-05-16 18:04:50|11228.6|11225.8|11242.1|11239.3|11242.2|11239.4|11228.6|11225.8|162
1652724300000|2022-05-16 18:05:00|11242.2|11239.4|11243.2|11240.4|11244.6|11241.8|11238.7|11235.9|148
1652724310000|2022-05-16 18:05:10|11241.7|11238.9|11247.2|11244.4|11247.8|11245|11239.2|11236.4|63
1652724320000|2022-05-16 18:05:20|11246.2|11243.4|11237.2|11234.4|11246.2|11243.4|11237.2|11234.4|46
1652724330000|2022-05-16 18:05:30|11238.2|11235.4|11238.2|11235.4|11241.2|11238.4|11236.3|11233.5|130
1652724340000|2022-05-16 18:05:40|11237.3|11234.5|11240.2|11237.4|11243.2|11240.4|11234.7|11231.9|75
1652724350000|2022-05-16 18:05:50|11240.7|11237.9|11244.7|11241.9|11245.2|11242.4|11239.7|11236.8|92
1652724360000|2022-05-16 18:06:00|11245.2|11242.4|11243.2|11240.4|11245.2|11242.4|11239.7|11236.9|64
1652724370000|2022-05-16 18:06:10|11242.2|11239.4|11236.2|11233.4|11243.2|11240.4|11235.2|11232.4|113
1652724380000|2022-05-16 18:06:20|11236.1|11233.3|11234.2|11231.4|11236.1|11233.3|11231.2|11228.4|34
1652724390000|2022-05-16 18:06:30|11235.2|11232.4|11226.1|11223.3|11235.7|11232.9|11225.2|11222.4|77
1652724400000|2022-05-16 18:06:40|11226.2|11223.4|11236.2|11233.4|11236.2|11233.4|11226.2|11223.4|76
1652724410000|2022-05-16 18:06:50|11235.7|11232.9|11236.2|11233.4|11241.8|11238.4|11235.7|11232.9|60
1652724420000|2022-05-16 18:07:00|11236.7|11233.9|11239.7|11236.9|11239.7|11236.9|11232.1|11229.3|33
1652724430000|2022-05-16 18:07:10|11240.2|11237.4|11243.2|11240.4|11244.3|11241.5|11238.2|11235.4|40
1652724440000|2022-05-16 18:07:20|11242.2|11239.4|11244.2|11241.4|11247.2|11244.4|11240.2|11237.4|65
1652724450000|2022-05-16 18:07:30|11243.8|11241|11242.3|11239.5|11244.3|11241.5|11240.3|11237.5|27
1652724460000|2022-05-16 18:07:40|11243.2|11240.4|11238.2|11235.4|11243.2|11240.4|11238.2|11235.4|63
1652724470000|2022-05-16 18:07:50|11237.8|11235|11238.7|11235.9|11240.2|11237.4|11237.8|11235|16
1652724480000|2022-05-16 18:08:00|11238.2|11235.4|11238.2|11235.4|11242.8|11239.4|11238.2|11235.4|43
1652724490000|2022-05-16 18:08:10|11237.7|11234.9|11238.1|11235.3|11238.2|11235.4|11233.1|11230.3|100
1652724500000|2022-05-16 18:08:20|11239.5|11236.7|11237.7|11234.9|11239.5|11236.7|11235.6|11232.8|34
1652724510000|2022-05-16 18:08:30|11237.1|11234.3|11241.2|11238.4|11244.7|11241.4|11237.1|11233.8|63
1652724520000|2022-05-16 18:08:40|11241.7|11238.9|11246.1|11243.3|11248.7|11245.9|11241.7|11238.9|38
1652724530000|2022-05-16 18:08:50|11245.2|11242.4|11246.2|11243.4|11247.1|11244.3|11243.1|11240.3|14
1652724540000|2022-05-16 18:09:00|11246.1|11243.3|11256.3|11253.5|11256.3|11253.5|11244.7|11241.8|184
1652724550000|2022-05-16 18:09:10|11256.2|11253.4|11253.2|11250.4|11256.8|11254|11251.2|11248|55
1652724560000|2022-05-16 18:09:20|11253.3|11250.5|11254.3|11251.5|11255.8|11252.5|11252.2|11249.4|62
1652724570000|2022-05-16 18:09:30|11254.2|11251.4|11251.3|11248.5|11255.8|11252.9|11251.3|11248.5|43
1652724580000|2022-05-16 18:09:40|11251.2|11248.4|11252.8|11250|11254.8|11252|11249.7|11246.9|33
1652724590000|2022-05-16 18:09:50|11252.3|11249.5|11251.3|11248.5|11252.3|11249.5|11249.2|11246.4|31
1652724600000|2022-05-16 18:10:00|11251.2|11248.4|11256.2|11253.4|11257.8|11254.5|11249.3|11246.5|312
1652724610000|2022-05-16 18:10:10|11255.3|11252.5|11249.3|11246.5|11256.2|11253.4|11249.2|11246.4|28
1652724620000|2022-05-16 18:10:20|11249.2|11246.4|11246.2|11243.4|11250.3|11247.5|11246.2|11243.4|38
1652724630000|2022-05-16 18:10:30|11245.8|11243|11251.3|11248.5|11255.2|11252.4|11245.7|11242.9|63
1652724640000|2022-05-16 18:10:40|11251.2|11248.4|11250.3|11247.5|11251.8|11249|11250.2|11246.8|22
1652724650000|2022-05-16 18:10:50|11249.7|11246.9|11247.7|11244.9|11251.8|11248.5|11245.9|11243.1|119
1652724660000|2022-05-16 18:11:00|11247.3|11244.5|11252.8|11250|11252.8|11250|11246.2|11243.4|41
1652724670000|2022-05-16 18:11:10|11253.3|11250.5|11253.2|11250.4|11254.2|11251.4|11248.7|11245.4|59
1652724680000|2022-05-16 18:11:20|11253.1|11250.3|11257.4|11254.6|11259.3|11256.5|11252.2|11249.4|117
1652724690000|2022-05-16 18:11:30|11257.3|11254.5|11255.3|11252.5|11258.3|11255.5|11255.2|11252.4|57
1652724700000|2022-05-16 18:11:40|11255.9|11251.9|11258.6|11255.8|11264.6|11261.8|11253.8|11251|305
1652724710000|2022-05-16 18:11:50|11258.1|11255.3|11259.6|11256.8|11261.6|11258.8|11254.5|11251.7|144
1652724720000|2022-05-16 18:12:00|11260.1|11257.3|11260|11257.2|11261.5|11258.7|11257.6|11254.8|39
1652724730000|2022-05-16 18:12:10|11261|11258.2|11260.5|11256.5|11263.1|11259.7|11260|11256.5|106
1652724740000|2022-05-16 18:12:20|11258|11255.2|11259.5|11256.7|11259.5|11256.7|11253|11250.2|65
1652724750000|2022-05-16 18:12:30|11258.5|11255.7|11261.6|11258.8|11262.2|11258.8|11258|11255.2|115
1652724760000|2022-05-16 18:12:40|11261.5|11258.7|11247.6|11244.8|11261.5|11258.7|11246.5|11243.7|104
1652724770000|2022-05-16 18:12:50|11247.5|11244.7|11245.6|11242.8|11249.1|11246.3|11245.6|11242.8|85
1652724780000|2022-05-16 18:13:00|11245.7|11242.9|11238.6|11235.8|11248.1|11245.3|11238.6|11235.8|71
1652724790000|2022-05-16 18:13:10|11239.1|11236.3|11234.6|11231.8|11239.6|11236.8|11233.6|11230.8|115
1652724800000|2022-05-16 18:13:20|11235.6|11232.8|11242.1|11239.3|11242.6|11239.8|11235.1|11232.3|126
1652724810000|2022-05-16 18:13:30|11241.6|11238.8|11241.1|11238.3|11244.6|11241.8|11240.6|11237.8|175
1652724820000|2022-05-16 18:13:40|11242.6|11239.8|11240.6|11237.8|11242.6|11239.8|11239.6|11236.8|61
1652724830000|2022-05-16 18:13:50|11241|11238.2|11236.4|11233.6|11242|11239.2|11234.9|11232.1|138
1652724840000|2022-05-16 18:14:00|11236.9|11234.1|11236.9|11234.1|11239.9|11237.1|11234.9|11232.1|71
1652724850000|2022-05-16 18:14:10|11237.3|11234.5|11238.4|11235.6|11238.4|11235.6|11235.9|11233.1|15
1652724860000|2022-05-16 18:14:20|11238.9|11236.1|11239.4|11236.6|11241.4|11238.6|11238.4|11235.6|16
1652724870000|2022-05-16 18:14:30|11240|11236|11237.4|11234.6|11240|11237|11235.4|11232.6|52
1652724880000|2022-05-16 18:14:40|11237.9|11235.1|11243.4|11240.6|11243.9|11241.1|11237.4|11234.6|31
1652724890000|2022-05-16 18:14:50|11243.9|11241.1|11248.4|11245.6|11253.4|11250.6|11243.4|11240.6|99
1652724900000|2022-05-16 18:15:00|11248.9|11246.1|11250|11247.2|11250|11247.2|11248.4|11245.6|115
1652724910000|2022-05-16 18:15:10|11249.5|11246.7|11241.5|11238.7|11249.5|11246.7|11240.5|11237.7|97
1652724920000|2022-05-16 18:15:20|11241|11238.2|11240.5|11237.7|11243.1|11240.3|11236.2|11233.4|264
1652724930000|2022-05-16 18:15:30|11241.2|11237.2|11240.1|11237.3|11241.5|11238.7|11237.1|11234.3|58
1652724940000|2022-05-16 18:15:40|11239.5|11236.7|11234.6|11231.8|11239.6|11236.8|11234.6|11231.8|214
1652724950000|2022-05-16 18:15:50|11235.1|11232.3|11234.5|11231.7|11235.1|11232.3|11230.5|11227.7|81
1652724960000|2022-05-16 18:16:00|11234.6|11231.8|11234.5|11231.7|11237.5|11234.7|11233.6|11230.8|201
1652724970000|2022-05-16 18:16:10|11234.4|11231.6|11233.4|11230.6|11235.5|11232.7|11231.5|11228.7|86
1652724980000|2022-05-16 18:16:20|11233.5|11230.7|11232.9|11230.1|11235|11232.2|11231.4|11228.6|82
1652724990000|2022-05-16 18:16:30|11232.4|11229.6|11229.5|11226.7|11234.4|11231.6|11229.5|11226.7|74
1652725000000|2022-05-16 18:16:40|11230.4|11227.6|11230.4|11227.6|11231|11228.2|11229.9|11227.1|18
1652725010000|2022-05-16 18:16:50|11230.9|11228.1|11230.5|11227.7|11231|11228.2|11226.9|11224.1|69
1652725020000|2022-05-16 18:17:00|11231|11228.2|11230.9|11228.1|11231|11228.2|11228.4|11225.6|53
1652725030000|2022-05-16 18:17:10|11230|11227.2|11227.5|11224.7|11231|11228.2|11226.5|11223.7|21
1652725040000|2022-05-16 18:17:20|11226.9|11224.1|11222.5|11219.7|11228.4|11225.6|11222.4|11219.6|82
1652725050000|2022-05-16 18:17:30|11222|11219.2|11224|11221.2|11225.6|11222.2|11219.5|11216.7|142
1652725060000|2022-05-16 18:17:40|11223.5|11220.7|11222.5|11219.7|11228|11225.2|11221.6|11218.8|58
1652725070000|2022-05-16 18:17:50|11222|11219.2|11222.5|11219.7|11227|11224.2|11221.5|11218.7|24
1652725080000|2022-05-16 18:18:00|11223.5|11220.7|11224.5|11221.7|11225.5|11222.7|11221|11218.2|29
1652725090000|2022-05-16 18:18:10|11225|11222.2|11224|11221.2|11226.6|11223.8|11223.6|11220.8|32
1652725100000|2022-05-16 18:18:20|11223.6|11220.8|11226.5|11223.7|11227.1|11224.3|11223.5|11220.7|134
1652725110000|2022-05-16 18:18:30|11226.1|11223.3|11228.5|11225.7|11230.1|11227.3|11225.5|11222.2|26
1652725120000|2022-05-16 18:18:40|11228.6|11225.8|11225.1|11222.3|11230.5|11227.7|11224.6|11221.8|34
1652725130000|2022-05-16 18:18:50|11224.6|11221.8|11225.6|11222.8|11226.5|11223.7|11224.1|11221.3|40
1652725140000|2022-05-16 18:19:00|11225.5|11222.7|11224.1|11221.3|11226.1|11223.3|11224.1|11221.3|27
1652725150000|2022-05-16 18:19:10|11225|11222.2|11226.5|11223.7|11228.1|11225.3|11224.6|11221.8|50
1652725160000|2022-05-16 18:19:20|11226.6|11223.8|11223.6|11220.8|11226.6|11223.8|11223|11220.2|84
1652725170000|2022-05-16 18:19:30|11223.5|11220.7|11221.5|11218.7|11223.6|11220.8|11221.5|11218.7|21
1652725180000|2022-05-16 18:19:40|11221.6|11218.8|11230.5|11227.7|11231.1|11228.3|11221.6|11218.8|252
1652725190000|2022-05-16 18:19:50|11230.6|11227.8|11232.6|11229.8|11233.2|11229.8|11229.6|11226.8|37
1652725200000|2022-05-16 18:20:00|11233.6|11230.8|11236.6|11233.8|11237.9|11235.1|11232.6|11229.8|93
1652725210000|2022-05-16 18:20:10|11237.1|11234.3|11239.3|11236.5|11242.3|11239.5|11235.6|11232.8|200
1652725220000|2022-05-16 18:20:20|11239.4|11236.6|11240.3|11237.5|11243.3|11240.5|11239.4|11236.6|65
1652725230000|2022-05-16 18:20:30|11239.3|11236.5|11239.8|11237|11242.8|11240|11239.3|11236.5|59
1652725240000|2022-05-16 18:20:40|11239.3|11236.5|11235.4|11232.6|11239.3|11236.5|11230.3|11227.5|72
1652725250000|2022-05-16 18:20:50|11234.9|11232.1|11230.3|11227.5|11234.9|11232.1|11229.4|11226.6|118
1652725260000|2022-05-16 18:21:00|11229.9|11227.1|11227.7|11224.9|11236.9|11234.1|11221.3|11218.5|168
1652725270000|2022-05-16 18:21:10|11227.3|11224.5|11232.8|11230|11232.8|11230|11226.2|11223.4|32
1652725280000|2022-05-16 18:21:20|11233.3|11230.5|11229.8|11227|11233.8|11231|11229.8|11227|39
1652725290000|2022-05-16 18:21:30|11230.7|11227.9|11228.4|11225.6|11231.4|11228.6|11227.3|11224.5|109
1652725300000|2022-05-16 18:21:40|11228.8|11226|11226.3|11223.5|11230.9|11228.1|11226.3|11223.5|31
1652725310000|2022-05-16 18:21:50|11226.8|11224|11224.9|11222.1|11226.9|11224.1|11220.3|11217.5|93
1652725320000|2022-05-16 18:22:00|11225.3|11222.5|11225.9|11223.1|11225.9|11223.1|11220.3|11217.5|38
1652725330000|2022-05-16 18:22:10|11226|11222|11231.9|11229.1|11232.4|11229.6|11222.3|11219.5|61
1652725340000|2022-05-16 18:22:20|11232.1|11229.3|11236.9|11234.1|11241.4|11238.6|11232.1|11229.3|162
1652725350000|2022-05-16 18:22:30|11237|11234.2|11254.9|11252.1|11254.9|11252.1|11234.9|11232.1|170
1652725360000|2022-05-16 18:22:40|11254.5|11250.5|11249.9|11247.1|11255.9|11253.1|11249.9|11247.1|88
1652725370000|2022-05-16 18:22:50|11249.4|11246.6|11249.4|11246.6|11250.9|11248.1|11244.9|11242.1|59
1652725380000|2022-05-16 18:23:00|11250.3|11247.5|11264.3|11260.3|11265.1|11262.3|11250.3|11247.5|694
1652725390000|2022-05-16 18:23:10|11261.7|11258.9|11256.8|11254|11263.3|11260.5|11256.2|11253.3|297
1652725400000|2022-05-16 18:23:20|11256.7|11253.9|11250.1|11247.3|11256.7|11253.9|11249.1|11246.3|284
1652725410000|2022-05-16 18:23:30|11250|11247.2|11246.5|11243.7|11250.1|11247.3|11244|11241.2|161
1652725420000|2022-05-16 18:23:40|11246.6|11243.8|11245.1|11242.3|11248.1|11245.3|11239.5|11236.7|170
1652725430000|2022-05-16 18:23:50|11244.1|11241.3|11240.6|11237.8|11246.6|11243.8|11237.1|11233.8|119
1652725440000|2022-05-16 18:24:00|11240.2|11237.4|11241.2|11238.4|11241.6|11238.8|11234.6|11231.8|150
1652725450000|2022-05-16 18:24:10|11241.1|11238.3|11238.7|11235.9|11241.2|11238.4|11233.7|11230.9|46
1652725460000|2022-05-16 18:24:20|11238.8|11236|11253.7|11250.9|11257.3|11254.5|11238.7|11235.9|96
1652725470000|2022-05-16 18:24:30|11252.8|11250|11250.6|11247.8|11253.2|11250.4|11248.6|11245.8|52
1652725480000|2022-05-16 18:24:40|11250.2|11247.4|11249.3|11245.3|11252.3|11248.8|11248.5|11244.7|30
1652725490000|2022-05-16 18:24:50|11248.3|11244.3|11243.1|11240.3|11249.2|11245.8|11239.7|11236.3|53
1652725500000|2022-05-16 18:25:00|11243.6|11240.8|11237.5|11234.7|11246.5|11243.7|11237.5|11234.7|59
1652725510000|2022-05-16 18:25:10|11238|11234|11236.5|11233.7|11238|11234.1|11230.9|11228.1|106
1652725520000|2022-05-16 18:25:20|11237.6|11233.6|11234.5|11231.7|11238|11235.2|11230.9|11228.1|56
1652725530000|2022-05-16 18:25:30|11234.4|11231.6|11232.4|11229.6|11238.6|11235.7|11229.4|11226|89
1652725540000|2022-05-16 18:25:40|11233|11229|11240.2|11236.2|11240.2|11236.8|11231.5|11228.5|166
1652725550000|2022-05-16 18:25:50|11240.6|11236.6|11235.5|11232.7|11241.5|11238.7|11234.5|11231.7|69
1652725560000|2022-05-16 18:26:00|11234.5|11231.7|11230.4|11227.6|11234.5|11231.7|11226.9|11223.6|176
1652725570000|2022-05-16 18:26:10|11230.9|11228.1|11229.9|11227.1|11233.4|11230.6|11225.3|11221.9|65
1652725580000|2022-05-16 18:26:20|11229.4|11226.6|11232.9|11230.1|11238|11235.1|11228.9|11226.1|42
1652725590000|2022-05-16 18:26:30|11233.4|11230.6|11228.4|11225.6|11235.5|11232.7|11227.9|11225.1|72
1652725600000|2022-05-16 18:26:40|11227.9|11225.1|11226.8|11224|11227.9|11225.1|11224.9|11222|48
1652725610000|2022-05-16 18:26:50|11226.9|11224.1|11225.9|11221.9|11233.5|11230.1|11224.4|11220.9|64
1652725620000|2022-05-16 18:27:00|11225.3|11222.5|11222.5|11219.7|11228.8|11226|11222|11219.2|195
1652725630000|2022-05-16 18:27:10|11223|11220.2|11214.5|11211.7|11227|11224.2|11213.5|11210.7|104
1652725640000|2022-05-16 18:27:20|11215|11212.2|11219.9|11217.1|11220|11217.1|11211.8|11208.9|157
1652725650000|2022-05-16 18:27:30|11221.4|11218.6|11216.4|11213.6|11226.8|11224|11216.4|11212.9|59
1652725660000|2022-05-16 18:27:40|11216.8|11214|11216.9|11214.1|11219.4|11216.6|11212|11209.2|67
1652725670000|2022-05-16 18:27:50|11216.4|11213.6|11217.9|11215.1|11218.9|11216.1|11213.3|11210.5|72
1652725680000|2022-05-16 18:28:00|11217.4|11214.6|11229.9|11227.1|11236.1|11232.7|11216.8|11213.5|195
1652725690000|2022-05-16 18:28:10|11227.5|11224.7|11214.4|11211.6|11227.9|11225.1|11213.9|11211.1|187
1652725700000|2022-05-16 18:28:20|11213.3|11210.5|11201.1|11198.3|11213.3|11210.5|11199.6|11196.3|314
1652725710000|2022-05-16 18:28:30|11200.7|11197.9|11203.7|11200.9|11204.7|11201.9|11197|11192.1|278
1652725720000|2022-05-16 18:28:40|11203.2|11200.4|11197.3|11194.5|11204.8|11202|11195.3|11192.5|383
1652725730000|2022-05-16 18:28:50|11197.8|11195|11195.8|11193|11197.8|11195|11192.3|11189.5|246
1652725740000|2022-05-16 18:29:00|11196.3|11193.5|11195.7|11192.9|11199.3|11196.5|11192.7|11189.9|304
1652725750000|2022-05-16 18:29:10|11195.2|11192.4|11198.7|11195.9|11199.3|11196.5|11195.2|11192.4|377
1652725760000|2022-05-16 18:29:20|11198.2|11195.4|11195.2|11192.4|11199.3|11196.5|11195.2|11192.4|296
1652725770000|2022-05-16 18:29:30|11194.8|11192|11195.7|11192.9|11196.7|11193.9|11191.7|11188.9|286
1652725780000|2022-05-16 18:29:40|11195.2|11192.4|11198.7|11195.9|11198.8|11196|11194.2|11191.4|329
1652725790000|2022-05-16 18:29:50|11198.2|11195.4|11189.7|11186.9|11198.8|11196|11187.7|11184.9|356
1652725800000|2022-05-16 18:30:00|11189.1|11186.3|11175.5|11172.7|11189.1|11186.3|11174.4|11171.6|412
1652725810000|2022-05-16 18:30:10|11176.5|11173.7|11184.5|11181.7|11185.1|11182.3|11176.5|11173.7|329
1652725820000|2022-05-16 18:30:20|11185.1|11182.3|11189.1|11186.3|11191.1|11188.3|11185.1|11182.3|77
1652725830000|2022-05-16 18:30:30|11188.6|11185.8|11183|11180.2|11190.1|11187.3|11182.5|11179.1|120
1652725840000|2022-05-16 18:30:40|11183.5|11180.7|11184.5|11181.7|11184.5|11181.7|11182|11179.2|36
1652725850000|2022-05-16 18:30:50|11185|11182.2|11179.5|11176.7|11189.5|11186.7|11179.5|11176.7|114
1652725860000|2022-05-16 18:31:00|11177.5|11174.7|11171|11168.2|11181.5|11178.7|11170|11167.2|129
1652725870000|2022-05-16 18:31:10|11170.5|11167.7|11171.1|11168.3|11171.6|11168.3|11162.5|11159.7|116
1652725880000|2022-05-16 18:31:20|11171.6|11168.8|11169|11166.2|11173|11170.2|11169|11166.2|36
1652725890000|2022-05-16 18:31:30|11168.5|11165.7|11169.6|11166.8|11172.5|11169.7|11167.5|11164.6|47
1652725900000|2022-05-16 18:31:40|11170.1|11167.3|11165.1|11162.3|11170.6|11167.3|11163.5|11160.7|105
1652725910000|2022-05-16 18:31:50|11167.6|11163.6|11165.2|11161.2|11167.6|11164.3|11164|11159.6|36
1652725920000|2022-05-16 18:32:00|11164.6|11161.8|11160.5|11157.7|11167.6|11163.8|11160.5|11157.7|42
1652725930000|2022-05-16 18:32:10|11160.6|11157.8|11164.1|11161.3|11167.4|11164.6|11160.6|11157.8|44
1652725940000|2022-05-16 18:32:20|11164.5|11161.7|11167.1|11164.3|11167.1|11164.3|11164.5|11161.7|11
1652725950000|2022-05-16 18:32:30|11167.5|11164.7|11167.6|11164.8|11169.6|11166.8|11166.5|11163.7|84
1652725960000|2022-05-16 18:32:40|11167.5|11164.7|11162|11159.2|11167.5|11164.7|11161|11158.2|128
1652725970000|2022-05-16 18:32:50|11162.6|11158.6|11164.5|11161.7|11164.6|11161.7|11162.6|11158.6|11
1652725980000|2022-05-16 18:33:00|11165.5|11162.7|11171.5|11168.7|11172|11169.2|11165|11162.2|40
1652725990000|2022-05-16 18:33:10|11172|11169.2|11174.5|11171.7|11175.1|11171.7|11172|11169.2|20
1652726000000|2022-05-16 18:33:20|11175.5|11172.7|11173.4|11170.6|11176.1|11172.7|11173|11170.1|22
1652726010000|2022-05-16 18:33:30|11173|11170.2|11175.4|11172.6|11177.5|11174.2|11173|11170.1|22
1652726020000|2022-05-16 18:33:40|11175.6|11172.8|11176|11173.2|11177.1|11174.2|11172.5|11169.7|21
1652726030000|2022-05-16 18:33:50|11177|11174.2|11175|11172.2|11178.1|11174.6|11174|11170.6|24
1652726040000|2022-05-16 18:34:00|11175.1|11172.3|11177.4|11174.6|11181|11178.2|11172.5|11169.7|56
1652726050000|2022-05-16 18:34:10|11179.9|11177.1|11169.4|11166.6|11181.1|11178.2|11169.4|11166.6|33
1652726060000|2022-05-16 18:34:20|11171.4|11168.6|11172.9|11170.1|11174|11170.6|11171.4|11168.6|7
1652726070000|2022-05-16 18:34:30|11172.4|11169.6|11174.4|11171.6|11174.4|11171.6|11172.4|11169.1|9
1652726080000|2022-05-16 18:34:40|11174.9|11172.1|11174.4|11171.6|11174.9|11172.1|11173.4|11170|6
1652726090000|2022-05-16 18:34:50|11174.9|11172.1|11171.9|11169.1|11174.9|11172.1|11171.9|11169.1|7
1652726100000|2022-05-16 18:35:00|11172.4|11169.6|11170.4|11167.6|11174|11170.6|11168.4|11165.1|29
1652726110000|2022-05-16 18:35:10|11169.9|11167.1|11171.4|11168.6|11172.5|11169.5|11169.4|11166.6|13
1652726120000|2022-05-16 18:35:20|11170.9|11168.1|11171.3|11168.5|11171.4|11168.6|11168.3|11165.5|16
1652726130000|2022-05-16 18:35:30|11171.8|11169|11170.4|11167.6|11172.9|11169.6|11168.8|11165.5|10
1652726140000|2022-05-16 18:35:40|11170.8|11168|11172.8|11170|11173.9|11170.6|11170.4|11167.6|17
1652726150000|2022-05-16 18:35:50|11172.4|11169.6|11172.4|11169.6|11173.5|11170.1|11169.4|11166.5|36
1652726160000|2022-05-16 18:36:00|11171.9|11169.1|11175|11172.2|11176.4|11173.6|11171.4|11168.6|35
1652726170000|2022-05-16 18:36:10|11175.5|11172.7|11176.4|11173.6|11176.5|11173.7|11174.4|11171.5|6
1652726180000|2022-05-16 18:36:20|11177|11174.2|11180|11177.2|11181.1|11177.7|11177|11174.2|13
1652726190000|2022-05-16 18:36:30|11180.5|11177.7|11178|11175.2|11180.5|11177.7|11178|11175.2|10
1652726200000|2022-05-16 18:36:40|11179|11176.2|11181.4|11178.6|11181.5|11178.7|11177.9|11175.1|43
1652726210000|2022-05-16 18:36:50|11181.5|11178.7|11180.5|11177.7|11182|11179.2|11179.5|11176.7|6
1652726220000|2022-05-16 18:37:00|11180|11177.2|11176.4|11173.6|11180|11177.2|11175.5|11172.7|17
1652726230000|2022-05-16 18:37:10|11174.9|11172.1|11174.8|11172|11177|11173.6|11172.9|11170.1|127
1652726240000|2022-05-16 18:37:20|11174.3|11171.5|11165.7|11162.9|11174.3|11171.5|11164.2|11161.4|150
1652726250000|2022-05-16 18:37:30|11165.2|11162.4|11159.7|11156.9|11165.8|11162.9|11157.7|11154.3|105
1652726260000|2022-05-16 18:37:40|11160.5|11156.5|11161.7|11158.9|11163.8|11160.9|11160.5|11156.5|38
1652726270000|2022-05-16 18:37:50|11161.3|11158.5|11164.3|11161.5|11165.3|11162.5|11159.2|11156.4|58
1652726280000|2022-05-16 18:38:00|11164.7|11161.9|11168.8|11166|11169.3|11166.5|11164.7|11161.9|8
1652726290000|2022-05-16 18:38:10|11167.3|11164.5|11162.7|11159.9|11169.4|11166.6|11160|11157.2|96
1652726300000|2022-05-16 18:38:20|11162.8|11160|11161.3|11158.5|11163.7|11160.9|11161.2|11158.4|8
1652726310000|2022-05-16 18:38:30|11161.7|11158.9|11162.3|11159.5|11162.7|11159.9|11158.8|11156|21
1652726320000|2022-05-16 18:38:40|11161.8|11159|11162.3|11159.5|11163.8|11160.5|11161.2|11158.3|16
1652726330000|2022-05-16 18:38:50|11162.2|11159.4|11159.7|11156.9|11164.7|11161.9|11159.2|11156.4|24
1652726340000|2022-05-16 18:39:00|11159.2|11156.4|11156.7|11153.9|11159.2|11156.4|11156.7|11153.3|20
1652726350000|2022-05-16 18:39:10|11156.6|11153.8|11155.1|11152.3|11156.6|11153.8|11153.2|11150.3|39
1652726360000|2022-05-16 18:39:20|11154.2|11151.4|11150.7|11147.9|11154.7|11151.9|11150.7|11147.9|52
1652726370000|2022-05-16 18:39:30|11150.2|11147.4|11145.1|11142.3|11150.2|11147.4|11144.7|11141.9|189
1652726380000|2022-05-16 18:39:40|11145.2|11142.4|11148.2|11145.4|11148.2|11145.4|11144.2|11141.4|28
1652726390000|2022-05-16 18:39:50|11147.2|11144.4|11140.7|11137.9|11147.2|11144.4|11138.7|11135.9|68
1652726400000|2022-05-16 18:40:00|11141.2|11138.4|11143.7|11140.9|11147.1|11144.3|11140.2|11137.4|47
1652726410000|2022-05-16 18:40:10|11145.2|11142.4|11146.2|11143.4|11147.6|11144.8|11142.7|11139.9|68
1652726420000|2022-05-16 18:40:20|11146.7|11143.9|11150.7|11147.9|11151.7|11148.9|11145.6|11142.8|22
1652726430000|2022-05-16 18:40:30|11150.6|11147.8|11151.2|11148.4|11151.6|11148.8|11150.6|11147.8|17
1652726440000|2022-05-16 18:40:40|11151.6|11148.8|11151.1|11148.3|11152|11149.2|11148.7|11145.9|63
1652726450000|2022-05-16 18:40:50|11150.5|11147.7|11150.7|11147.9|11151.7|11148.9|11149.1|11146.3|49
1652726460000|2022-05-16 18:41:00|11150.6|11147.8|11151|11148.2|11155.2|11152.4|11149.6|11146.8|105
1652726470000|2022-05-16 18:41:10|11150.6|11147.8|11154|11151.2|11155.6|11152.8|11150.6|11147.8|29
1652726480000|2022-05-16 18:41:20|11153.1|11150.3|11141.6|11138.8|11153.1|11150.3|11140|11137.2|344
1652726490000|2022-05-16 18:41:30|11141.7|11138.9|11151.1|11148.3|11151.7|11148.9|11141.7|11138.9|112
1652726500000|2022-05-16 18:41:40|11150.7|11147.9|11156.6|11153.8|11156.6|11153.8|11148.7|11145.9|67
1652726510000|2022-05-16 18:41:50|11159.6|11156.8|11161.2|11158.4|11161.6|11158.8|11158.6|11155.8|36
1652726520000|2022-05-16 18:42:00|11162.1|11159.3|11164.2|11161.4|11165.1|11162.3|11158.6|11155.8|70
1652726530000|2022-05-16 18:42:10|11164.6|11161.8|11163.1|11160.3|11164.7|11161.8|11161.1|11158.3|68
1652726540000|2022-05-16 18:42:20|11162.6|11159.8|11162.2|11159.4|11163.7|11160.4|11161.2|11158.4|13
1652726550000|2022-05-16 18:42:30|11161.2|11158.4|11157.1|11154.3|11162.7|11159.4|11156.2|11153.4|29
1652726560000|2022-05-16 18:42:40|11157.2|11154.4|11161.7|11158.9|11161.8|11158.9|11157.2|11154.4|21
1652726570000|2022-05-16 18:42:50|11161.2|11158.4|11162.3|11159.5|11162.3|11159.5|11158.6|11155.8|79
1652726580000|2022-05-16 18:43:00|11161.8|11159|11161.3|11158.5|11163.3|11160.5|11159.8|11157|41
1652726590000|2022-05-16 18:43:10|11161.8|11159|11162.3|11159.5|11162.3|11159.5|11160.3|11157.5|19
1652726600000|2022-05-16 18:43:20|11163.3|11160.5|11162.3|11159.5|11165.3|11162.5|11162.2|11159.4|8
1652726610000|2022-05-16 18:43:30|11162.2|11159.4|11163.8|11161|11163.9|11161|11161.3|11158.5|5
1652726620000|2022-05-16 18:43:40|11163.3|11160.5|11164.3|11161.5|11165.3|11162.5|11163.2|11160.4|5
1652726630000|2022-05-16 18:43:50|11164.8|11162|11162.3|11159.5|11165.3|11162.5|11162.3|11159.5|16
1652726640000|2022-05-16 18:44:00|11163.7|11160.9|11164.2|11161.4|11165.8|11163|11163.3|11160.5|21
1652726650000|2022-05-16 18:44:10|11163.3|11160.5|11162.3|11159.5|11164.8|11162|11162.3|11159.5|16
1652726660000|2022-05-16 18:44:20|11162.8|11160|11162.8|11160|11163.8|11161|11162.3|11159.5|5
1652726670000|2022-05-16 18:44:30|11162.3|11159.5|11163.3|11160.5|11164.3|11161.5|11162.3|11159.5|20
1652726680000|2022-05-16 18:44:40|11163.8|11161|11162.3|11159.5|11164.3|11161.5|11162.3|11159.5|28
1652726690000|2022-05-16 18:44:50|11159.7|11156.9|11156.3|11153.5|11160.3|11157.5|11156.3|11153.5|89
1652726700000|2022-05-16 18:45:00|11156.8|11154|11150.2|11147.4|11157.3|11154.5|11146.2|11143.4|41
1652726710000|2022-05-16 18:45:10|11150.7|11147.9|11150.2|11147.4|11152.2|11149.4|11150.2|11147.4|10
1652726720000|2022-05-16 18:45:20|11149.7|11146.9|11150.2|11147.4|11150.7|11147.9|11148.2|11144.8|24
1652726730000|2022-05-16 18:45:30|11149.7|11146.9|11150.1|11147.3|11152.2|11149.4|11148.1|11145.3|53
1652726740000|2022-05-16 18:45:40|11150.2|11147.4|11148.2|11145.4|11150.6|11147.8|11147.1|11144.2|50
1652726750000|2022-05-16 18:45:50|11148.1|11145.3|11149.2|11146.4|11150.1|11147.3|11148.1|11145.3|0
1652726760000|2022-05-16 18:46:00|11149.1|11146.3|11149.2|11146.4|11152.6|11149.8|11149.1|11146.3|16
1652726770000|2022-05-16 18:46:10|11149.6|11146.8|11150.6|11147.8|11150.6|11147.8|11149.1|11146.3|4
1652726780000|2022-05-16 18:46:20|11149.6|11146.8|11150.1|11147.3|11150.7|11147.9|11149.6|11146.8|15
1652726790000|2022-05-16 18:46:30|11150.2|11147.4|11149.6|11146.8|11152.6|11149.8|11149|11146.1|20
1652726800000|2022-05-16 18:46:40|11150|11147.2|11155.6|11152.8|11155.6|11152.8|11150|11147.2|13
1652726810000|2022-05-16 18:46:50|11155|11152.2|11151.5|11148.7|11155|11152.2|11151|11148.2|3
1652726820000|2022-05-16 18:47:00|11152|11149.2|11150|11147.2|11153.4|11150.6|11149.5|11146.7|17
1652726830000|2022-05-16 18:47:10|11150.1|11146.1|11151|11148.2|11152|11149.2|11149|11146.1|11
1652726840000|2022-05-16 18:47:20|11152|11149.2|11154|11151.2|11154.4|11151.6|11152|11149.2|16
1652726850000|2022-05-16 18:47:30|11155|11152.2|11154|11151.2|11155.5|11152.7|11153|11150.2|6
1652726860000|2022-05-16 18:47:40|11153.5|11150.7|11151.9|11149.1|11154|11151.2|11151|11148.2|3
1652726870000|2022-05-16 18:47:50|11151.5|11148.7|11146.9|11144.1|11151.5|11148.7|11144.8|11142|240
1652726880000|2022-05-16 18:48:00|11147.3|11144.5|11145.9|11143.1|11149.3|11146.5|11145.8|11143|25
1652726890000|2022-05-16 18:48:10|11145.8|11143|11146.9|11144.1|11148.4|11145.6|11144.8|11142|17
1652726900000|2022-05-16 18:48:20|11147.9|11145.1|11145.3|11142.5|11148.9|11146.1|11143.9|11141.1|4
1652726910000|2022-05-16 18:48:30|11144.9|11142.1|11144.8|11142|11146.3|11143.5|11143.8|11141|5
1652726920000|2022-05-16 18:48:40|11144.3|11141.5|11152.8|11150|11152.8|11150|11141.8|11139|48
1652726930000|2022-05-16 18:48:50|11152.7|11149.9|11152.3|11149.5|11153.3|11150.5|11152.3|11149.5|9
1652726940000|2022-05-16 18:49:00|11152.8|11150|11152.8|11150|11154.3|11151.5|11152.8|11150|5
1652726950000|2022-05-16 18:49:10|11153.4|11149.4|11153.8|11151|11155.9|11153.1|11152.8|11149.4|19
1652726960000|2022-05-16 18:49:20|11153.9|11151.1|11154.9|11152.1|11154.9|11152.1|11153.9|11151.1|2
1652726970000|2022-05-16 18:49:30|11155.8|11153|11153.3|11150.5|11155.8|11153|11152.9|11150.1|11
1652726980000|2022-05-16 18:49:40|11152.9|11150.1|11152.8|11150|11154.8|11152|11151.4|11148.6|30
1652726990000|2022-05-16 18:49:50|11153.3|11150.5|11151.3|11148.5|11153.8|11151|11149.8|11147|13
1652727000000|2022-05-16 18:50:00|11151|11148.2|11148.7|11145.9|11154.3|11151.5|11146.8|11144|136
1652727010000|2022-05-16 18:50:10|11148.2|11145.4|11152.9|11150.1|11153.3|11150.5|11148.2|11145.4|19
1652727020000|2022-05-16 18:50:20|11152.8|11150|11153.8|11151|11153.8|11151|11151.8|11149|4
1652727030000|2022-05-16 18:50:30|11154.8|11152|11154.8|11152|11155.8|11153|11154.8|11152|3
1652727040000|2022-05-16 18:50:40|11155.8|11153|11156.8|11154|11157.8|11155|11155.8|11153|13
1652727050000|2022-05-16 18:50:50|11156.7|11153.9|11156.9|11154.1|11159.9|11157.1|11154.8|11152|269
1652727060000|2022-05-16 18:51:00|11156.8|11154|11151.3|11148.5|11156.8|11154|11150.8|11148|87
1652727070000|2022-05-16 18:51:10|11150.8|11148|11146.7|11143.9|11150.8|11148|11146.7|11143.9|74
1652727080000|2022-05-16 18:51:20|11146.8|11144|11148.8|11146|11149.8|11147|11145.8|11143|15
1652727090000|2022-05-16 18:51:30|11148.7|11145.9|11150.8|11148|11151.3|11148.5|11148.7|11145.9|1
1652727100000|2022-05-16 18:51:40|11151.3|11148.5|11155.8|11153|11156.3|11153.5|11151.3|11148.5|17
1652727110000|2022-05-16 18:51:50|11156.3|11153.5|11156.8|11154|11156.9|11154.1|11156.3|11153.5|10
1652727120000|2022-05-16 18:52:00|11156.9|11154.1|11154.2|11151.4|11157.8|11155|11153.8|11151|13
1652727130000|2022-05-16 18:52:10|11153.7|11150.9|11148.3|11145.5|11154.8|11152|11147.3|11144.5|62
1652727140000|2022-05-16 18:52:20|11148.8|11146|11150.8|11148|11150.8|11148|11147.8|11145|4
1652727150000|2022-05-16 18:52:30|11151.3|11148.5|11155.8|11153|11156.3|11153.5|11150.8|11148|44
1652727160000|2022-05-16 18:52:40|11156.3|11153.5|11155.8|11153|11157.3|11154.5|11154.7|11151.9|17
1652727170000|2022-05-16 18:52:50|11155.7|11152.9|11157.8|11155|11157.9|11155|11155.2|11152.4|18
1652727180000|2022-05-16 18:53:00|11157.9|11155.1|11160.8|11158|11161.8|11159|11157.8|11155|44
1652727190000|2022-05-16 18:53:10|11161.3|11158.5|11159.4|11155.4|11161.3|11158.5|11158.3|11155.4|27
1652727200000|2022-05-16 18:53:20|11158.8|11156|11161.7|11158.9|11161.8|11159|11158.2|11155.4|12
1652727210000|2022-05-16 18:53:30|11160.7|11157.9|11156.7|11153.9|11161.7|11158.9|11155.7|11152.9|88
1652727220000|2022-05-16 18:53:40|11156.6|11153.8|11158.7|11155.9|11160.7|11157.9|11155.7|11152.9|9
1652727230000|2022-05-16 18:53:50|11159.7|11156.9|11160.7|11157.9|11161.6|11158.8|11158.6|11155.8|4
1652727240000|2022-05-16 18:54:00|11159.7|11156.9|11160.7|11157.9|11160.7|11157.9|11159.7|11156.9|17
1652727250000|2022-05-16 18:54:10|11160.8|11158|11159.7|11156.9|11162.2|11159.4|11159.7|11156.3|23
1652727260000|2022-05-16 18:54:20|11160.7|11157.9|11156.7|11153.9|11160.7|11157.9|11156.2|11153.4|13
1652727270000|2022-05-16 18:54:30|11156.6|11153.8|11156.6|11153.8|11157.7|11154.9|11155.2|11152.4|9
1652727280000|2022-05-16 18:54:40|11156.1|11153.3|11150.6|11147.8|11156.1|11153.3|11150.6|11147.8|18
1652727290000|2022-05-16 18:54:50|11150.7|11147.9|11153.7|11150.9|11153.7|11150.9|11149.8|11147|36
1652727300000|2022-05-16 18:55:00|11152.8|11150|11153.8|11151|11154.8|11152|11149.7|11146.9|26
1652727310000|2022-05-16 18:55:10|11154.3|11151.5|11153.8|11151|11154.8|11152|11153.3|11150.5|1
1652727320000|2022-05-16 18:55:20|11153.9|11151.1|11155.8|11153|11156.3|11153.5|11153.8|11151|6
1652727330000|2022-05-16 18:55:30|11156.3|11153.5|11156.3|11153.5|11156.4|11153.5|11155.8|11152.4|1
1652727340000|2022-05-16 18:55:40|11155.7|11152.9|11160.7|11157.9|11161.2|11158.4|11155.2|11152.4|9
1652727350000|2022-05-16 18:55:50|11159.7|11156.9|11159.7|11156.9|11161.7|11158.9|11159.2|11156.4|15
1652727360000|2022-05-16 18:56:00|11160.2|11157.4|11161.7|11158.9|11161.7|11158.9|11159.7|11156.9|24
1652727370000|2022-05-16 18:56:10|11161.8|11159|11159.7|11156.9|11162.3|11159.5|11155.7|11152.9|26
1652727380000|2022-05-16 18:56:20|11158.8|11156|11156.9|11154.1|11158.8|11156|11156.8|11154|12
1652727390000|2022-05-16 18:56:30|11157.8|11155|11161.7|11158.9|11161.7|11158.9|11156.8|11154|7
1652727400000|2022-05-16 18:56:40|11161.8|11159|11159.8|11157|11162.3|11159.5|11158.8|11156|15
1652727410000|2022-05-16 18:56:50|11159.7|11156.9|11160.3|11157.5|11160.8|11158|11157.8|11155|7
1652727420000|2022-05-16 18:57:00|11160.8|11158|11161.8|11159|11161.8|11159|11159.3|11156.5|5
1652727430000|2022-05-16 18:57:10|11162.3|11159.5|11161.8|11159|11163.4|11160.6|11161.3|11158.5|16
1652727440000|2022-05-16 18:57:20|11161.7|11158.9|11161.7|11158.9|11161.8|11159|11160.8|11158|0
1652727450000|2022-05-16 18:57:30|11161.8|11159|11157.7|11154.9|11161.8|11159|11156.3|11153.4|23
1652727460000|2022-05-16 18:57:40|11157.3|11154.5|11160.8|11158|11161.7|11158.9|11156.7|11153.4|13
1652727470000|2022-05-16 18:57:50|11160.7|11157.9|11159.7|11156.9|11161.4|11157.9|11159.3|11156.5|0
1652727480000|2022-05-16 18:58:00|11159.3|11156.5|11159.3|11156.5|11159.4|11156.5|11158.7|11155.4|2
1652727490000|2022-05-16 18:58:10|11158.8|11156|11159.7|11156.9|11159.8|11157|11157.7|11154.9|7
1652727500000|2022-05-16 18:58:20|11159.8|11157|11160.7|11157.9|11161.2|11158.4|11159.7|11156.9|8
1652727510000|2022-05-16 18:58:30|11160.8|11158|11161.8|11159|11161.8|11159|11160.7|11157.9|12
1652727520000|2022-05-16 18:58:40|11161.7|11158.9|11160.8|11158|11161.7|11158.9|11160.7|11157.9|6
1652727530000|2022-05-16 18:58:50|11161.2|11158.4|11165.8|11163|11168.3|11165.5|11161.2|11158.4|84
1652727540000|2022-05-16 18:59:00|11166.8|11164|11161.9|11159.1|11166.8|11164|11161.3|11158.5|17
1652727550000|2022-05-16 18:59:10|11161.8|11159|11160.3|11157.5|11161.9|11159.1|11160.3|11157.4|4
1652727560000|2022-05-16 18:59:20|11159.2|11156.4|11157.8|11155|11159.2|11156.4|11156.3|11153.5|13
1652727570000|2022-05-16 18:59:30|11157.7|11154.9|11155.7|11152.9|11159.8|11157|11155.7|11152.9|23
1652727580000|2022-05-16 18:59:40|11155.6|11152.8|11150.7|11147.9|11155.6|11152.8|11148.2|11145.4|91
1652727590000|2022-05-16 18:59:50|11150.5|11147.7|11148.6|11145.8|11150.5|11147.7|11147.6|11144.8|103
1652727600000|2022-05-16 19:00:00|11149.6|11146.8|11149.6|11146.8|11150|11147.2|11148.1|11144.7|91
1652727610000|2022-05-16 19:00:10|11150|11147.2|11148.5|11145.7|11150|11147.2|11147.5|11144.7|39
1652727620000|2022-05-16 19:00:20|11149|11146.2|11148.5|11145.7|11152.6|11149.8|11148.2|11145.4|86
1652727630000|2022-05-16 19:00:30|11148.6|11145.8|11151.5|11148.7|11151.6|11148.8|11148.6|11145.8|10
1652727640000|2022-05-16 19:00:40|11150.5|11147.7|11153|11150.2|11153.1|11150.3|11150.5|11147.7|9
1652727650000|2022-05-16 19:00:50|11152.6|11149.8|11152.5|11149.7|11152.6|11149.8|11150.5|11147.7|9
1652727660000|2022-05-16 19:01:00|11152.6|11149.8|11154.6|11151.8|11157.6|11154.8|11152.6|11149.8|33
1652727670000|2022-05-16 19:01:10|11155.7|11152.9|11152.6|11149.8|11155.7|11152.9|11152.6|11149.8|5
1652727680000|2022-05-16 19:01:20|11152.7|11149.9|11154.6|11151.8|11156.6|11153.8|11151.6|11148.8|12
1652727690000|2022-05-16 19:01:30|11155.6|11152.8|11159.6|11156.8|11159.7|11156.9|11154.1|11151.3|45
1652727700000|2022-05-16 19:01:40|11159.2|11156.4|11161.7|11158.9|11161.7|11158.9|11159.2|11156.4|11
1652727710000|2022-05-16 19:01:50|11161.6|11158.8|11163.6|11160.8|11164.7|11161.4|11161.6|11158.8|18
1652727720000|2022-05-16 19:02:00|11164.2|11161.4|11163.6|11160.8|11166.2|11163.4|11163.2|11160.4|14
1652727730000|2022-05-16 19:02:10|11163.2|11160.4|11163.6|11160.8|11164.3|11161.4|11162.6|11159.8|13
1652727740000|2022-05-16 19:02:20|11163.7|11160.9|11165.6|11162.8|11166.2|11163.4|11163.6|11160.8|7
1652727750000|2022-05-16 19:02:30|11165.7|11162.9|11163.7|11160.9|11166.2|11163.4|11163.7|11160.9|10
1652727760000|2022-05-16 19:02:40|11163.6|11160.8|11166.2|11163.4|11170.3|11166.9|11163.2|11160.4|68
1652727770000|2022-05-16 19:02:50|11166.6|11163.8|11168.6|11165.8|11168.6|11165.8|11166.6|11163.8|10
1652727780000|2022-05-16 19:03:00|11168.1|11165.3|11167.6|11164.8|11168.6|11165.8|11166.1|11163.3|5
1652727790000|2022-05-16 19:03:10|11167.5|11164.7|11166.1|11163.3|11167.5|11164.7|11165.1|11162.3|13
1652727800000|2022-05-16 19:03:20|11165.6|11162.8|11163.6|11160.8|11165.6|11162.8|11162.6|11159.8|15
1652727810000|2022-05-16 19:03:30|11163.7|11160.9|11158.7|11155.9|11164.1|11161.3|11158.7|11155.9|16
1652727820000|2022-05-16 19:03:40|11158.6|11155.8|11158.6|11155.8|11159.3|11155.9|11157.6|11154.8|4
1652727830000|2022-05-16 19:03:50|11158.1|11155.3|11160.6|11157.8|11160.7|11157.9|11157.7|11154.9|15
1652727840000|2022-05-16 19:04:00|11159.6|11156.8|11159.1|11156.3|11160.1|11157.3|11157.7|11154.9|16
1652727850000|2022-05-16 19:04:10|11159.2|11156.4|11158.1|11155.3|11159.7|11156.9|11157.6|11154.8|7
1652727860000|2022-05-16 19:04:20|11157.6|11154.8|11160.6|11157.8|11161.2|11158.4|11157.6|11154.8|8
1652727870000|2022-05-16 19:04:30|11160.7|11157.9|11159.2|11156.4|11161.2|11158.4|11159.2|11156.4|1
1652727880000|2022-05-16 19:04:40|11159.1|11156.3|11161.7|11158.9|11162.2|11159.4|11159.1|11156.3|5
1652727890000|2022-05-16 19:04:50|11162.7|11159.9|11164.6|11161.8|11165.2|11162.4|11162.6|11159.8|11
1652727900000|2022-05-16 19:05:00|11163.7|11160.9|11161.1|11158.3|11163.7|11160.9|11160.6|11157.8|30
1652727910000|2022-05-16 19:05:10|11162.1|11159.3|11162.6|11159.8|11164.1|11161.3|11162.1|11159.3|4
1652727920000|2022-05-16 19:05:20|11163.1|11160.3|11159.1|11156.3|11163.1|11160.3|11158.6|11155.8|3
1652727930000|2022-05-16 19:05:30|11159.7|11155.7|11161.1|11158.3|11162.1|11159.3|11158.6|11155.7|7
1652727940000|2022-05-16 19:05:40|11160.6|11157.8|11163.1|11160.3|11163.1|11160.3|11159.1|11156.3|1
1652727950000|2022-05-16 19:05:50|11164.1|11161.3|11164.6|11161.8|11165.3|11161.9|11161.7|11158.9|12
1652727960000|2022-05-16 19:06:00|11163.7|11160.9|11168.2|11165.4|11168.7|11165.9|11163.7|11160.9|12
1652727970000|2022-05-16 19:06:10|11168.8|11164.8|11168.7|11165.9|11168.8|11166|11165.7|11162.9|21
1652727980000|2022-05-16 19:06:20|11167.2|11164.4|11168.7|11165.9|11169.3|11166.5|11167.2|11164.3|40
1652727990000|2022-05-16 19:06:30|11168.2|11165.4|11168.2|11165.4|11168.2|11165.4|11165.7|11162.9|38
1652728000000|2022-05-16 19:06:40|11168.7|11165.9|11168.7|11165.9|11168.8|11166|11166.2|11163.4|19
1652728010000|2022-05-16 19:06:50|11168.8|11166|11170.3|11167.5|11171.3|11168.5|11167.3|11164.5|67
1652728020000|2022-05-16 19:07:00|11170.8|11168|11170.7|11167.9|11170.8|11168|11169.3|11166.5|6
1652728030000|2022-05-16 19:07:10|11169.7|11166.9|11176.9|11174.1|11177.9|11175.1|11169.7|11166.9|98
1652728040000|2022-05-16 19:07:20|11176.8|11174|11181.9|11179.1|11181.9|11179.1|11176.3|11173.5|42
1652728050000|2022-05-16 19:07:30|11181.8|11179|11177.8|11175|11181.8|11179|11176.3|11173.5|115
1652728060000|2022-05-16 19:07:40|11177.7|11174.9|11175.3|11172.5|11177.7|11174.9|11174.8|11172|23
1652728070000|2022-05-16 19:07:50|11174.8|11172|11176.8|11174|11176.8|11174|11174.8|11172|6
1652728080000|2022-05-16 19:08:00|11177.3|11174.5|11180.8|11178|11181.8|11179|11177.3|11174.5|34
1652728090000|2022-05-16 19:08:10|11181.8|11179|11180.8|11178|11181.8|11179|11180.8|11178|8
1652728100000|2022-05-16 19:08:20|11181.8|11179|11180.8|11178|11181.8|11179|11180.8|11178|12
1652728110000|2022-05-16 19:08:30|11181.3|11178.5|11183.3|11180.5|11184.8|11182|11180.8|11178|29
1652728120000|2022-05-16 19:08:40|11182.8|11180|11182.8|11180|11183.3|11180.5|11182.8|11180|8
1652728130000|2022-05-16 19:08:50|11182.9|11180.1|11178.8|11176|11183.3|11180.5|11178.3|11175.5|15
1652728140000|2022-05-16 19:09:00|11178.3|11175.5|11181.9|11179.1|11181.9|11179.1|11176.3|11173.5|40
1652728150000|2022-05-16 19:09:10|11182.3|11179.5|11180.8|11178|11182.4|11179.6|11180.4|11177.6|7
1652728160000|2022-05-16 19:09:20|11181.3|11178.5|11180.8|11178|11181.9|11179.1|11180.8|11178|4
1652728170000|2022-05-16 19:09:30|11180.9|11178.1|11180.8|11178|11181.4|11178.6|11179.8|11177|3
1652728180000|2022-05-16 19:09:40|11181.4|11178.6|11180.8|11178|11182.5|11179.1|11179.7|11176.4|34
1652728190000|2022-05-16 19:09:50|11179.9|11177.1|11178.8|11176|11179.9|11177.1|11178.8|11176|2
1652728200000|2022-05-16 19:10:00|11177.9|11175.1|11174.3|11171.5|11177.9|11175.1|11172.2|11169.4|33
1652728210000|2022-05-16 19:10:10|11174.8|11170.8|11175.3|11172.5|11176.8|11174|11173.3|11170.5|7
1652728220000|2022-05-16 19:10:20|11175.4|11172.6|11178.3|11175.5|11178.8|11176|11175.4|11172.6|19
1652728230000|2022-05-16 19:10:30|11178.8|11176|11181.3|11178.5|11181.8|11179|11178.8|11175.9|10
1652728240000|2022-05-16 19:10:40|11180.7|11177.9|11179.3|11176.5|11180.7|11177.9|11178.8|11176|7
1652728250000|2022-05-16 19:10:50|11178.8|11176|11176.2|11173.4|11179.8|11176.5|11175.7|11172.9|16
1652728260000|2022-05-16 19:11:00|11175.7|11172.9|11180.2|11177.4|11180.8|11177.5|11175.2|11171.8|11
1652728270000|2022-05-16 19:11:10|11180.1|11177.3|11180.2|11177.4|11180.2|11177.4|11178.2|11175.4|5
1652728280000|2022-05-16 19:11:20|11179.7|11176.9|11179.2|11176.4|11180.2|11177.4|11179.2|11176.4|3
1652728290000|2022-05-16 19:11:30|11179.3|11176.5|11180.2|11177.4|11180.2|11177.4|11179.3|11176.5|2
1652728300000|2022-05-16 19:11:40|11180.3|11177.5|11181.7|11178.9|11181.7|11178.9|11180.3|11177.5|2
1652728310000|2022-05-16 19:11:50|11181.2|11178.4|11181.2|11178.4|11181.2|11178.4|11180.7|11177.9|1
1652728320000|2022-05-16 19:12:00|11180.7|11177.9|11180.7|11177.9|11180.7|11177.9|11180.7|11177.9|3
1652728330000|2022-05-16 19:12:10|11181.3|11178.5|11183.8|11181|11184.7|11181.9|11181.3|11178.5|6
1652728340000|2022-05-16 19:12:20|11183.7|11180.9|11185.8|11183|11187.2|11184.4|11182.2|11179.4|28
1652728350000|2022-05-16 19:12:30|11185.7|11182.9|11183.7|11180.9|11185.7|11182.9|11183.7|11180.9|5
1652728360000|2022-05-16 19:12:40|11183.8|11181|11181.8|11179|11183.8|11181|11181.7|11178.9|1
1652728370000|2022-05-16 19:12:50|11181.7|11178.9|11184.7|11181.9|11185.8|11183|11181.7|11178.9|45
1652728380000|2022-05-16 19:13:00|11184.8|11182|11183.7|11180.9|11185.8|11183|11183.3|11180.5|3
1652728390000|2022-05-16 19:13:10|11183.6|11180.8|11179.7|11176.9|11183.6|11180.8|11178.7|11175.9|3
1652728400000|2022-05-16 19:13:20|11179.2|11176.4|11185.3|11182.5|11185.3|11182.5|11178.3|11175.4|99
1652728410000|2022-05-16 19:13:30|11185.8|11183|11187.2|11184.4|11187.7|11184.9|11183.8|11181|30
1652728420000|2022-05-16 19:13:40|11187.3|11184.5|11185.7|11182.9|11187.7|11184.9|11184.7|11181.9|14
1652728430000|2022-05-16 19:13:50|11186.3|11183.5|11185.7|11182.9|11186.8|11184|11185.7|11182.9|17
1652728440000|2022-05-16 19:14:00|11185.2|11182.4|11181.3|11178.5|11185.4|11182.4|11180.8|11178|38
1652728450000|2022-05-16 19:14:10|11180.8|11178|11178.7|11175.9|11182.8|11180|11176.8|11174|11
1652728460000|2022-05-16 19:14:20|11177.8|11175|11173.1|11170.3|11177.8|11175|11171.6|11168.8|50
1652728470000|2022-05-16 19:14:30|11174.1|11171.3|11172.7|11169.9|11175.1|11172.3|11171.7|11168.9|13
1652728480000|2022-05-16 19:14:40|11173.1|11170.3|11173.6|11170.8|11175.7|11172.9|11173.1|11170.3|11
1652728490000|2022-05-16 19:14:50|11174|11171.2|11173.4|11170.6|11177.1|11174.3|11173.4|11170.6|63
1652728500000|2022-05-16 19:15:00|11171.9|11169.1|11173.4|11170.6|11173.9|11171.1|11171.4|11168.5|16
1652728510000|2022-05-16 19:15:10|11174.4|11171.6|11176.9|11174.1|11177.5|11174.6|11174.4|11171.6|16
1652728520000|2022-05-16 19:15:20|11177.4|11174.6|11179|11176.2|11180|11177.2|11176.8|11174|118
1652728530000|2022-05-16 19:15:30|11178.5|11175.7|11181.5|11178.7|11181.5|11178.7|11178|11175.2|6
1652728540000|2022-05-16 19:15:40|11180.5|11177.7|11179.5|11176.7|11182.5|11179.7|11179.5|11176.7|14
1652728550000|2022-05-16 19:15:50|11179|11176.2|11178|11175.2|11179|11176.2|11177.5|11174.7|7
1652728560000|2022-05-16 19:16:00|11177.5|11174.7|11176.5|11173.7|11178.1|11174.7|11176|11173.2|7
1652728570000|2022-05-16 19:16:10|11177|11174.2|11177.5|11174.7|11178.5|11175.7|11177|11173.6|12
1652728580000|2022-05-16 19:16:20|11177.6|11174.8|11177|11174.2|11178|11175.2|11177|11174.2|0
1652728590000|2022-05-16 19:16:30|11176.9|11174.1|11177|11174.2|11177|11174.2|11176|11173.2|5
1652728600000|2022-05-16 19:16:40|11176.9|11174.1|11176.4|11173.6|11176.9|11174.1|11175.9|11173.1|7
1652728610000|2022-05-16 19:16:50|11176.9|11174.1|11178.5|11175.7|11178.5|11175.7|11176.4|11173.5|4
1652728620000|2022-05-16 19:17:00|11179.1|11175.1|11180|11177.2|11180.6|11177.7|11178.4|11175.1|2
1652728630000|2022-05-16 19:17:10|11179.4|11176.6|11178.4|11175.6|11180.1|11176.6|11178.4|11175.6|2
1652728640000|2022-05-16 19:17:20|11177|11174.2|11173.4|11170.6|11177|11174.2|11173.4|11170.6|6
1652728650000|2022-05-16 19:17:30|11172.9|11170.1|11172.4|11169.6|11173.4|11170.6|11172.4|11169.1|3
1652728660000|2022-05-16 19:17:40|11171.5|11168.7|11172.4|11169.6|11173|11170.2|11171.4|11168.5|7
1652728670000|2022-05-16 19:17:50|11171.4|11168.6|11169.4|11166.6|11171.4|11168.6|11167.9|11165.1|22
1652728680000|2022-05-16 19:18:00|11168.9|11166.1|11171.5|11168.7|11172.6|11169.2|11168.9|11166.1|15
1652728690000|2022-05-16 19:18:10|11170.5|11167.7|11172.5|11169.7|11172.5|11169.7|11170.4|11167.1|2
1652728700000|2022-05-16 19:18:20|11173|11170.2|11176.8|11174|11179.5|11174|11171|11168.2|79
1652728710000|2022-05-16 19:18:30|11179.1|11176.3|11179|11176.2|11179.1|11176.3|11177.5|11174.7|19
1652728720000|2022-05-16 19:18:40|11179.1|11176.3|11174.5|11171.7|11180.5|11177.7|11174.5|11171.7|19
1652728730000|2022-05-16 19:18:50|11175|11172.2|11173.5|11170.7|11175.6|11172.8|11173.5|11170.7|3
1652728740000|2022-05-16 19:19:00|11173.4|11170.6|11173.5|11170.7|11174|11171.2|11173.4|11170.6|7
1652728750000|2022-05-16 19:19:10|11174|11171.2|11172.5|11169.7|11175|11172.2|11171|11168.2|15
1652728760000|2022-05-16 19:19:20|11172|11169.2|11172.5|11169.7|11172.5|11169.7|11171.5|11168.7|2
1652728770000|2022-05-16 19:19:30|11172|11169.2|11175|11172.2|11175.6|11172.7|11172|11169.2|7
1652728780000|2022-05-16 19:19:40|11174.6|11171.8|11175.6|11172.8|11175.6|11172.8|11174.6|11171.8|0
1652728790000|2022-05-16 19:19:50|11176|11173.2|11172.9|11170.1|11176|11173.2|11172.9|11170.1|22
1652728800000|2022-05-16 19:20:00|11171.9|11169.1|11172.4|11169.6|11172.5|11169.7|11171.4|11168.6|7
1652728810000|2022-05-16 19:20:10|11173|11169|11171.9|11169.1|11173.5|11170.7|11169.9|11167.1|23
1652728820000|2022-05-16 19:20:20|11171|11168.2|11172|11169.2|11172|11169.2|11170.5|11167.6|2
1652728830000|2022-05-16 19:20:30|11171.5|11168.7|11171|11168.2|11171.5|11168.7|11170.5|11167.7|3
1652728840000|2022-05-16 19:20:40|11171.6|11167.6|11172.5|11169.7|11174.5|11171.7|11170.5|11167.6|12
1652728850000|2022-05-16 19:20:50|11174.6|11170.6|11172|11169.2|11174.6|11171.7|11172|11169.2|10
1652728860000|2022-05-16 19:21:00|11171.5|11168.7|11168.5|11165.7|11171.6|11168.7|11168.5|11165.7|2
1652728870000|2022-05-16 19:21:10|11169.5|11166.7|11169.5|11166.7|11169.5|11166.7|11168.5|11165.7|23
1652728880000|2022-05-16 19:21:20|11170|11167.2|11168.5|11165.7|11172|11169.2|11168.4|11165.6|7
1652728890000|2022-05-16 19:21:30|11169.5|11166.7|11168.5|11165.7|11169.5|11166.7|11168|11165.2|0
1652728900000|2022-05-16 19:21:40|11168|11165.2|11170.5|11167.7|11170.5|11167.7|11168|11165.2|23
1652728910000|2022-05-16 19:21:50|11171|11168.2|11171.5|11168.7|11173|11170.2|11170.5|11167.7|7
1652728920000|2022-05-16 19:22:00|11171.6|11168.8|11175.5|11172.7|11176.1|11173.2|11171.6|11168.8|5
1652728930000|2022-05-16 19:22:10|11176|11173.2|11174.5|11171.7|11176.5|11173.7|11174.5|11171.1|24
1652728940000|2022-05-16 19:22:20|11175.5|11172.7|11169.9|11167.1|11175.5|11172.7|11169.4|11166.6|27
1652728950000|2022-05-16 19:22:30|11169.4|11166.6|11167.4|11164.6|11169.4|11166.6|11166.3|11163.5|40
1652728960000|2022-05-16 19:22:40|11168.4|11165.6|11169.4|11166.6|11169.9|11167.1|11168.4|11165.6|7
1652728970000|2022-05-16 19:22:50|11169.9|11167.1|11171.4|11168.6|11171.4|11168.6|11169.4|11166.6|6
1652728980000|2022-05-16 19:23:00|11171.3|11168.5|11168.9|11166.1|11171.5|11168.7|11168.9|11166.1|25
1652728990000|2022-05-16 19:23:10|11168.4|11165.6|11169.4|11166.6|11169.4|11166.6|11168.3|11165|7
1652729000000|2022-05-16 19:23:20|11169.3|11166.5|11168.4|11165.6|11169.3|11166.5|11166.4|11163.6|9
1652729010000|2022-05-16 19:23:30|11168.3|11165.5|11168.9|11166.1|11169.4|11166.6|11167.4|11164.6|2
1652729020000|2022-05-16 19:23:40|11168.4|11165.6|11165.4|11162.6|11169|11165.6|11165.4|11162.6|0
1652729030000|2022-05-16 19:23:50|11165.3|11162.5|11165.4|11162.6|11165.4|11162.6|11163.4|11160.6|1
1652729040000|2022-05-16 19:24:00|11164.8|11161.4|11165.3|11162.5|11167|11163.6|11164.8|11161.4|14
1652729050000|2022-05-16 19:24:10|11164.8|11162|11163.4|11160.6|11164.8|11162|11161.8|11159|4
1652729060000|2022-05-16 19:24:20|11164.3|11161.5|11164.4|11161.6|11164.9|11162|11163.8|11160.9|2
1652729070000|2022-05-16 19:24:30|11164.3|11161.5|11165.8|11163|11166.4|11163.6|11163.3|11160.5|4
1652729080000|2022-05-16 19:24:40|11165.3|11162.5|11167.3|11164.5|11169.3|11166.5|11165.3|11162.5|15
1652729090000|2022-05-16 19:24:50|11166.8|11164|11165.3|11162.5|11166.9|11164|11164.3|11161.5|15
1652729100000|2022-05-16 19:25:00|11166.3|11163.5|11167.2|11164.4|11168.3|11165.5|11166.3|11163.5|8
1652729110000|2022-05-16 19:25:10|11166.8|11164|11168.3|11165.5|11168.3|11165.5|11166.2|11163.4|12
1652729120000|2022-05-16 19:25:20|11169.2|11166.4|11167.3|11164.5|11169.3|11166.5|11167.2|11163.9|16
1652729130000|2022-05-16 19:25:30|11167.2|11164.4|11168.2|11165.4|11168.3|11165.5|11165.8|11163|14
1652729140000|2022-05-16 19:25:40|11167.3|11164.5|11167.3|11164.5|11167.3|11164.5|11165.3|11162.5|25
1652729150000|2022-05-16 19:25:50|11167.8|11165|11169.3|11166.5|11169.3|11166.5|11167.8|11165|5
1652729160000|2022-05-16 19:26:00|11169.4|11166.6|11170.2|11167.4|11171.3|11168.5|11169.4|11166.6|5
1652729170000|2022-05-16 19:26:10|11170.3|11167.5|11167.3|11164.5|11170.3|11167.5|11166.8|11164|2
1652729180000|2022-05-16 19:26:20|11167.2|11164.4|11168.2|11165.4|11168.3|11165.5|11167.2|11164.4|0
1652729190000|2022-05-16 19:26:30|11168.3|11165.5|11168.9|11164.9|11170.7|11167.9|11167.7|11164.9|8
1652729200000|2022-05-16 19:26:40|11168.2|11165.4|11162.7|11159.9|11168.3|11165.5|11162.7|11159.9|8
1652729210000|2022-05-16 19:26:50|11163.2|11160.4|11165.7|11162.9|11165.8|11163|11163.2|11160.4|5
1652729220000|2022-05-16 19:27:00|11165.8|11163|11168.2|11165.4|11169.3|11166.5|11165.8|11163|8
1652729230000|2022-05-16 19:27:10|11165.7|11162.9|11168.2|11165.4|11168.3|11165.5|11165.7|11162.9|21
1652729240000|2022-05-16 19:27:20|11167.8|11165|11170.3|11167.5|11171.2|11168.4|11167.8|11165|0
1652729250000|2022-05-16 19:27:30|11172.3|11169.5|11170.4|11167.6|11172.3|11169.5|11170.4|11167.6|9
1652729260000|2022-05-16 19:27:40|11170.8|11168|11168.8|11166|11170.8|11168|11168.3|11165.5|22
1652729270000|2022-05-16 19:27:50|11168.4|11165.6|11167.3|11164.5|11170.3|11167.5|11167.3|11164.5|30
1652729280000|2022-05-16 19:28:00|11167.8|11165|11168.2|11165.4|11169.3|11166.5|11167.3|11164.5|2
1652729290000|2022-05-16 19:28:10|11166.8|11164|11167.3|11164.5|11167.8|11165|11166.2|11163.4|0
1652729300000|2022-05-16 19:28:20|11167.8|11165|11165.2|11162.4|11167.8|11165|11165.2|11162.4|6
1652729310000|2022-05-16 19:28:30|11164.7|11161.9|11166.2|11163.4|11166.2|11163.4|11162.8|11160|9
1652729320000|2022-05-16 19:28:40|11165.8|11163|11166.2|11163.4|11166.2|11163.4|11165.8|11163|0
1652729330000|2022-05-16 19:28:50|11166.8|11164|11167.3|11164.5|11167.3|11164.5|11166.3|11163.5|0
1652729340000|2022-05-16 19:29:00|11167.9|11163.9|11165.3|11162.5|11167.9|11164.5|11165.3|11162.5|2
1652729350000|2022-05-16 19:29:10|11165.8|11163|11165.3|11162.5|11165.8|11163|11165.3|11162.5|2
1652729360000|2022-05-16 19:29:20|11165.8|11163|11165.2|11162.4|11165.8|11163|11165.2|11162.4|2
1652729370000|2022-05-16 19:29:30|11164.7|11161.9|11162.3|11159.5|11164.7|11161.9|11161.7|11158.9|3
1652729380000|2022-05-16 19:29:40|11162.7|11159.9|11167.3|11164.5|11167.7|11164.9|11162.7|11159.9|6
1652729390000|2022-05-16 19:29:50|11167.2|11164.4|11166.3|11163.5|11168.2|11165.4|11166.2|11163.4|29
1652729400000|2022-05-16 19:30:00|11167.2|11164.4|11167.7|11164.9|11168.2|11165.4|11167.2|11164.4|2
1652729410000|2022-05-16 19:30:10|11168.2|11165.4|11166.2|11163.4|11168.2|11165.4|11166.2|11163.4|5
1652729420000|2022-05-16 19:30:20|11165.7|11162.9|11165.7|11162.9|11165.7|11162.9|11164.7|11161.9|4
1652729430000|2022-05-16 19:30:30|11165.2|11162.4|11164.2|11161.4|11165.2|11162.4|11163.7|11160.9|3
1652729440000|2022-05-16 19:30:40|11165.2|11162.4|11164.2|11161.4|11165.2|11162.4|11163.7|11160.9|0
1652729450000|2022-05-16 19:30:50|11165.2|11162.4|11164.2|11161.4|11165.2|11162.4|11164.2|11161.4|3
1652729460000|2022-05-16 19:31:00|11163.7|11160.9|11168.2|11165.4|11168.2|11165.4|11163.7|11160.9|11
1652729470000|2022-05-16 19:31:10|11167.7|11164.9|11166.2|11163.4|11168.3|11164.9|11166.2|11163.4|9
1652729480000|2022-05-16 19:31:20|11166.7|11163.9|11168.2|11165.4|11168.2|11165.4|11166.2|11163.4|1
1652729490000|2022-05-16 19:31:30|11167.7|11164.9|11166.7|11163.9|11167.7|11164.9|11166.7|11163.9|1
1652729500000|2022-05-16 19:31:40|11166.8|11164|11162.1|11159.3|11167.2|11164.4|11162.1|11159.3|27
1652729510000|2022-05-16 19:31:50|11162.6|11159.8|11163.1|11160.3|11164.1|11161.3|11162.1|11158.7|6
1652729520000|2022-05-16 19:32:00|11163.6|11160.8|11164.1|11161.3|11165.1|11162.3|11162.6|11159.8|16
1652729530000|2022-05-16 19:32:10|11164.6|11161.8|11164.1|11161.3|11164.6|11161.8|11163.1|11160.3|9
1652729540000|2022-05-16 19:32:20|11165.1|11162.3|11162.1|11159.3|11166.1|11163.3|11162.1|11159.3|16
1652729550000|2022-05-16 19:32:30|11162.6|11159.8|11161.1|11158.3|11163.1|11160.3|11161.1|11158.3|19
1652729560000|2022-05-16 19:32:40|11161.2|11158.4|11161.6|11158.8|11163.6|11160.8|11161.1|11158.3|17
1652729570000|2022-05-16 19:32:50|11162.1|11159.3|11161.1|11158.3|11162.1|11159.3|11161.1|11158.3|3
1652729580000|2022-05-16 19:33:00|11162.1|11159.3|11163.1|11160.3|11163.1|11160.3|11162.1|11159.3|1
1652729590000|2022-05-16 19:33:10|11162.1|11159.3|11161.6|11158.8|11162.1|11159.3|11158.6|11155.8|33
1652729600000|2022-05-16 19:33:20|||||||||1
1652729610000|2022-05-16 19:33:30|11161.1|11158.3|11160.1|11157.3|11161.7|11158.8|11160.1|11157.2|8
1652729620000|2022-05-16 19:33:40|11160.6|11157.8|11157.6|11154.8|11160.6|11157.8|11157.6|11154.8|20
1652729630000|2022-05-16 19:33:50|11157.7|11154.9|11158.1|11155.3|11158.7|11155.8|11157.6|11154.2|3
1652729640000|2022-05-16 19:34:00|11158|11155.2|11158.6|11155.8|11158.6|11155.8|11156.6|11153.8|7
1652729650000|2022-05-16 19:34:10|11158.1|11155.3|11159.6|11156.8|11160.1|11157.3|11157.6|11154.8|8
1652729660000|2022-05-16 19:34:20|11159.1|11156.3|11155|11152.2|11160.1|11157.3|11155|11152.2|27
1652729670000|2022-05-16 19:34:30|11154.1|11151.3|11159.1|11156.3|11159.2|11156.4|11154|11151.2|53
1652729680000|2022-05-16 19:34:40|11159.2|11156.4|11157|11154.2|11159.2|11156.4|11156|11153.2|25
1652729690000|2022-05-16 19:34:50|11156.6|11153.8|11157|11154.2|11157.1|11154.3|11155.6|11152.8|4
1652729700000|2022-05-16 19:35:00|11156|11153.2|11155.6|11152.8|11156.5|11153.7|11155.1|11152.3|7
1652729710000|2022-05-16 19:35:10|11156.1|11153.3|11154|11151.2|11156.1|11153.3|11154|11151.2|4
1652729720000|2022-05-16 19:35:20|11153.6|11150.8|11148.5|11145.7|11153.6|11150.8|11148.5|11145.7|36
1652729730000|2022-05-16 19:35:30|11148.1|11145.3|11153|11150.2|11153.1|11150.3|11148.1|11145.3|10
1652729740000|2022-05-16 19:35:40|11153.1|11150.3|11153.6|11150.8|11155.1|11152.3|11153.1|11150.3|2
1652729750000|2022-05-16 19:35:50|11153.7|11150.9|11156.1|11153.3|11158|11155.2|11153.7|11150.9|6
1652729760000|2022-05-16 19:36:00|11156.2|11153.4|11157|11154.2|11158.1|11155.3|11155.6|11152.8|5
1652729770000|2022-05-16 19:36:10|11156.5|11153.7|11155.6|11152.8|11156.5|11153.7|11154.5|11151.7|8
1652729780000|2022-05-16 19:36:20|11157.1|11154.3|11158.1|11155.3|11159.1|11156.3|11157|11154.2|22
1652729790000|2022-05-16 19:36:30|11158.6|11155.8|11158|11155.2|11160.1|11157.3|11158|11155.2|7
1652729800000|2022-05-16 19:36:40|11157.6|11154.8|11155.1|11152.3|11157.6|11154.8|11155|11152.2|10
1652729810000|2022-05-16 19:36:50|11155|11152.2|11154|11151.2|11155|11152.2|11154|11151.2|0
1652729820000|2022-05-16 19:37:00|11154.1|11151.3|11158.1|11155.3|11158.1|11155.3|11154|11151.2|2
1652729830000|2022-05-16 19:37:10|11158|11155.2|11158.1|11155.3|11159.1|11156.3|11158|11155.2|6
1652729840000|2022-05-16 19:37:20|11158.6|11155.8|11158.1|11155.3|11159.1|11156.3|11157.6|11154.8|4
1652729850000|2022-05-16 19:37:30|11157.6|11154.8|11159.6|11156.8|11159.6|11156.8|11157.6|11154.8|2
1652729860000|2022-05-16 19:37:40|11159.1|11156.3|11158.6|11155.8|11159.1|11156.3|11158.6|11155.8|1
1652729870000|2022-05-16 19:37:50|11159|11156.2|11159.1|11156.3|11159.7|11156.3|11158.5|11155.7|8
1652729880000|2022-05-16 19:38:00|11160.6|11157.8|11159|11156.2|11160.6|11157.8|11158.5|11155.7|5
1652729890000|2022-05-16 19:38:10|11158.6|11155.8|11164|11161.2|11165.1|11162.3|11158.6|11155.3|52
1652729900000|2022-05-16 19:38:20|11164.1|11161.3|11165|11162.2|11166|11163.2|11164|11161.2|11
1652729910000|2022-05-16 19:38:30|11165.5|11162.7|11169.5|11166.7|11170.1|11167.3|11165.5|11162.7|11
1652729920000|2022-05-16 19:38:40|11170|11167.2|11170|11167.2|11170.6|11167.8|11168.6|11165.8|8
1652729930000|2022-05-16 19:38:50|11170.5|11167.7|11172|11169.2|11172|11169.2|11170.5|11167.7|3
1652729940000|2022-05-16 19:39:00|11171|11168.2|11172|11169.2|11172.1|11169.3|11171|11168.2|13
1652729950000|2022-05-16 19:39:10|11172.1|11169.3|11179.3|11176.5|11179.7|11176.9|11172|11168.7|175
1652729960000|2022-05-16 19:39:20|11179.2|11176.4|11175.2|11172.4|11179.9|11176.5|11175.2|11172.4|34
1652729970000|2022-05-16 19:39:30|11176.2|11173.4|11176.2|11173.4|11176.3|11173.4|11175.7|11172.3|6
1652729980000|2022-05-16 19:39:40|11176.7|11173.9|11178.2|11175.4|11178.2|11175.4|11176.7|11173.9|1
1652729990000|2022-05-16 19:39:50|11179.2|11176.4|11179.2|11176.4|11180.3|11177.4|11178.7|11175.8|6
1652730000000|2022-05-16 19:40:00|11179.7|11176.9|11178.2|11175.4|11180.2|11177.4|11178.2|11175.4|13
1652730010000|2022-05-16 19:40:10|11177.7|11174.9|11175.6|11172.8|11177.7|11174.9|11174.1|11171.3|21
1652730020000|2022-05-16 19:40:20|11175.2|11172.4|11173.2|11170.4|11175.2|11172.4|11173.2|11169.8|7
1652730030000|2022-05-16 19:40:30|11172.6|11169.8|11177.6|11174.8|11177.6|11174.8|11170.7|11167.9|12
1652730040000|2022-05-16 19:40:40|11177.1|11174.3|11174.6|11171.8|11177.2|11174.4|11174.6|11171.8|6
1652730050000|2022-05-16 19:40:50|11175.1|11172.3|11173.2|11170.4|11175.1|11172.3|11171.1|11168.3|11
1652730060000|2022-05-16 19:41:00|11173.1|11170.3|11171.2|11168.4|11174.2|11171.4|11170.7|11167.9|5
1652730070000|2022-05-16 19:41:10|11170.7|11167.9|11171.2|11168.4|11171.2|11168.4|11170.7|11167.9|1
1652730080000|2022-05-16 19:41:20|11170.6|11167.8|11169.2|11166.4|11170.6|11167.8|11168.7|11165.9|5
1652730090000|2022-05-16 19:41:30|11169.1|11166.3|11169.2|11166.4|11169.2|11166.4|11167.7|11164.9|0
1652730100000|2022-05-16 19:41:40|11169.7|11166.9|11170.2|11167.4|11170.2|11167.4|11169.7|11166.9|2
1652730110000|2022-05-16 19:41:50|11169.2|11166.4|11169.2|11166.4|11169.2|11166.4|11168.2|11165.4|9
1652730120000|2022-05-16 19:42:00|11169.1|11166.3|11164.1|11161.3|11169.2|11166.4|11164.1|11161.3|4
1652730130000|2022-05-16 19:42:10|11163.6|11160.8|11164.1|11161.3|11164.1|11161.3|11163.1|11160.3|6
1652730140000|2022-05-16 19:42:20|11164.2|11161.4|11166.1|11163.3|11166.2|11163.4|11164.2|11161.4|1
1652730150000|2022-05-16 19:42:30|11165.1|11162.3|11166.1|11163.3|11166.1|11163.3|11164.7|11161.9|1
1652730160000|2022-05-16 19:42:40|11165.1|11162.3|11165.1|11162.3|11165.1|11162.3|11165.1|11162.3|0
1652730170000|2022-05-16 19:42:50|11166.1|11163.3|11166.1|11163.3|11168.1|11165.3|11165.1|11162.3|6
1652730180000|2022-05-16 19:43:00|11165.7|11162.9|11160.6|11157.8|11167.4|11162.9|11159.6|11156.8|102
1652730190000|2022-05-16 19:43:10|11161|11158.2|11160.1|11157.3|11161.1|11158.3|11160|11157.2|8
1652730200000|2022-05-16 19:43:20|11158.1|11155.3|11158.5|11155.7|11158.6|11155.8|11157.6|11154.8|17
1652730210000|2022-05-16 19:43:30|11158.1|11155.3|11154.5|11151.7|11158.1|11155.3|11154|11151.2|80
1652730220000|2022-05-16 19:43:40|11154|11151.2|11154|11151.2|11155|11152.2|11154|11151.2|4
1652730230000|2022-05-16 19:43:50|11153.5|11150.7|11153|11150.2|11156|11153.2|11152|11149.2|64
1652730240000|2022-05-16 19:44:00|11154|11151.2|11154.5|11151.7|11155|11152.2|11153.9|11151.1|4
1652730250000|2022-05-16 19:44:10|11154.4|11151.6|11152.5|11149.7|11154.4|11151.6|11152|11149.2|4
1652730260000|2022-05-16 19:44:20|11152|11149.2|11145.9|11143.1|11152|11149.2|11145|11142.2|67
1652730270000|2022-05-16 19:44:30|11145.5|11142.7|11147|11143|11147|11144.1|11145.5|11142.7|9
1652730280000|2022-05-16 19:44:40|11145.9|11143.1|11148.5|11145.7|11148.5|11145.7|11145.9|11143.1|18
1652730290000|2022-05-16 19:44:50|11147.9|11145.1|11148.9|11146.1|11149|11146.2|11147.9|11144.6|3
1652730300000|2022-05-16 19:45:00|11148.5|11145.7|11149.9|11147.1|11151|11148.2|11148|11145.2|1
1652730310000|2022-05-16 19:45:10|11149.5|11146.7|11150.5|11147.7|11150.9|11148.1|11149.5|11146.7|3
1652730320000|2022-05-16 19:45:20|11150|11147.2|11151.9|11149.1|11151.9|11149.1|11150|11147.2|3
1652730330000|2022-05-16 19:45:30|11152|11149.2|11151.9|11149.1|11153.9|11151.1|11151.9|11149.1|2
1652730340000|2022-05-16 19:45:40|11151.4|11148.6|11150.9|11148.1|11151.4|11148.6|11150.9|11148.1|0
1652730350000|2022-05-16 19:45:50|11151|11148.2|11152.9|11150.1|11153|11150.2|11150.9|11147.6|3
1652730360000|2022-05-16 19:46:00|11153|11150.2|11153|11150.2|11153|11150.2|11150.5|11147.7|23
1652730370000|2022-05-16 19:46:10|11152.5|11149.7|11154|11151.2|11154.1|11151.3|11152.5|11149.7|12
1652730380000|2022-05-16 19:46:20|11152.5|11149.7|11153|11150.2|11154|11151.2|11152|11149.2|6
1652730390000|2022-05-16 19:46:30|11153.6|11149.6|11160.7|11157.9|11163.1|11160.3|11153.1|11147.7|210
1652730400000|2022-05-16 19:46:40|11161.2|11158.4|11162.2|11159.4|11162.2|11159.4|11161.1|11158.3|13
1652730410000|2022-05-16 19:46:50|11162.6|11159.8|11164.1|11161.3|11164.2|11161.4|11162.6|11159.8|2
1652730420000|2022-05-16 19:47:00|11163.1|11160.3|11167.2|11164.4|11167.2|11164.4|11163.1|11160.3|9
1652730430000|2022-05-16 19:47:10|11167.1|11164.3|11166.7|11163.9|11167.2|11164.4|11166.7|11163.9|1
1652730440000|2022-05-16 19:47:20|11166.2|11163.4|11169.1|11166.3|11170.1|11167.3|11166.2|11163.4|13
1652730450000|2022-05-16 19:47:30|11169.2|11165.2|11164.6|11161.8|11169.2|11165.9|11164.6|11161.8|37
1652730460000|2022-05-16 19:47:40|11164.7|11161.9|11167.1|11164.3|11167.2|11164.4|11164.7|11161.9|3
1652730470000|2022-05-16 19:47:50|11167.2|11164.4|11168.1|11165.3|11169.1|11166.3|11167.1|11164.3|5
1652730480000|2022-05-16 19:48:00|11168|11165.2|11166.6|11163.8|11168|11165.2|11166.6|11163.8|5
1652730490000|2022-05-16 19:48:10|11166.7|11163.9|11170.2|11167.4|11170.2|11167.4|11166.2|11163.4|7
1652730500000|2022-05-16 19:48:20|11169.6|11166.8|11170.2|11167.4|11171.8|11168.4|11169.6|11166.8|18
1652730510000|2022-05-16 19:48:30|11171.1|11168.3|11170.7|11167.9|11172.2|11169.4|11170.6|11167.8|13
1652730520000|2022-05-16 19:48:40|11170.6|11167.8|11170.1|11167.3|11170.6|11167.8|11168.1|11164.8|5
1652730530000|2022-05-16 19:48:50|11170.2|11167.4|11171.1|11168.3|11171.6|11168.8|11170.2|11167.4|1
1652730540000|2022-05-16 19:49:00|11170.1|11167.3|11168.7|11165.9|11170.1|11167.3|11168.7|11165.9|2
1652730550000|2022-05-16 19:49:10|11169.2|11166.4|11173.4|11170.6|11173.5|11170.7|11167.9|11165.1|359
1652730560000|2022-05-16 19:49:20|11172.9|11170.1|11171|11168.2|11173|11170.1|11170.5|11167.7|26
1652730570000|2022-05-16 19:49:30|11170.5|11167.7|11168.5|11165.7|11170.5|11167.7|11168.5|11165.7|5
1652730580000|2022-05-16 19:49:40|11169.5|11166.7|11170|11167.2|11170.5|11167.7|11169.5|11166.7|6
1652730590000|2022-05-16 19:49:50|11169.5|11166.7|11166.5|11163.7|11169.5|11166.7|11166.5|11163.7|8
1652730600000|2022-05-16 19:50:00|11166.6|11163.8|11177.5|11174.7|11178.2|11175.3|11166.6|11163.8|27
1652730610000|2022-05-16 19:50:10|11177.1|11174.3|11183.2|11180.4|11183.6|11180.8|11176.6|11173.8|45
1652730620000|2022-05-16 19:50:20|11183.1|11180.3|11185.7|11182.9|11186.7|11183.9|11182.7|11179.9|12
1652730630000|2022-05-16 19:50:30|11185.6|11182.8|11184.6|11181.8|11185.7|11182.9|11183.6|11180.2|2
1652730640000|2022-05-16 19:50:40|11184.1|11181.3|11184.6|11181.8|11184.6|11181.8|11184.1|11181.3|5
1652730650000|2022-05-16 19:50:50|11183.6|11180.8|11186.1|11183.3|11186.1|11183.3|11183.6|11180.8|4
1652730660000|2022-05-16 19:51:00|11185.7|11182.9|11185.1|11182.3|11186.2|11183.4|11185.1|11182.2|3
1652730670000|2022-05-16 19:51:10|11185.6|11182.8|11190.7|11187.9|11192.2|11189.4|11185.6|11182.8|88
1652730680000|2022-05-16 19:51:20|11191.2|11188.4|11190.7|11187.9|11192.7|11189.9|11190.7|11187.9|47
1652730690000|2022-05-16 19:51:30|11190.2|11187.4|11194.3|11191.5|11195.8|11193|11190.2|11187.4|23
1652730700000|2022-05-16 19:51:40|11193.8|11191|11191.7|11188.9|11194.2|11191.4|11189.6|11186.8|35
1652730710000|2022-05-16 19:51:50|11191.2|11188.4|11191.1|11188.3|11192.3|11188.9|11189.7|11186.8|16
1652730720000|2022-05-16 19:52:00|11190.7|11187.9|11191.7|11188.9|11192.2|11189.4|11190.2|11187.3|19
1652730730000|2022-05-16 19:52:10|11192.2|11189.4|11191.2|11188.4|11193.7|11190.9|11190.2|11187.4|25
1652730740000|2022-05-16 19:52:20|11190.7|11187.9|11191.2|11188.4|11193.2|11190.4|11190.2|11187.4|9
1652730750000|2022-05-16 19:52:30|11190.6|11187.8|11187.2|11184.4|11190.6|11187.8|11186.7|11183.9|16
1652730760000|2022-05-16 19:52:40|11186.7|11183.9|11185.7|11182.9|11186.8|11184|11185.7|11182.9|10
1652730770000|2022-05-16 19:52:50|11185.2|11182.4|11189.7|11186.9|11189.7|11186.9|11184.7|11181.9|30
1652730780000|2022-05-16 19:53:00|11189.6|11186.8|11191.7|11188.9|11191.7|11188.9|11188.7|11185.3|11
1652730790000|2022-05-16 19:53:10|11191.2|11188.4|11190.7|11187.9|11191.2|11188.4|11190.7|11187.9|2
1652730800000|2022-05-16 19:53:20|11190.8|11188|11189.7|11186.9|11191.3|11188.5|11189.7|11186.9|5
1652730810000|2022-05-16 19:53:30|11189.2|11186.4|11188.8|11186|11189.7|11186.9|11187.7|11184.9|0
1652730820000|2022-05-16 19:53:40|11188.3|11185.5|11189.3|11186.5|11189.7|11186.9|11188.3|11185.5|5
1652730830000|2022-05-16 19:53:50|11189.8|11187|11189.7|11186.9|11189.8|11187|11189.2|11186.4|5
1652730840000|2022-05-16 19:54:00|11189.6|11186.8|11187.7|11184.9|11189.6|11186.8|11186.7|11183.9|3
1652730850000|2022-05-16 19:54:10|11187.6|11184.8|11186.7|11183.9|11188.7|11185.9|11186.2|11183.4|7
1652730860000|2022-05-16 19:54:20|11186.6|11183.8|11187.2|11184.4|11187.3|11184.4|11186.2|11183.3|9
1652730870000|2022-05-16 19:54:30|11187.1|11184.3|11188.7|11185.9|11188.7|11185.9|11186.7|11183.9|7
1652730880000|2022-05-16 19:54:40|11188.2|11185.4|11187.7|11184.9|11188.3|11185.4|11186.2|11183.4|7
1652730890000|2022-05-16 19:54:50|11188.2|11185.4|11190.7|11187.9|11190.7|11187.9|11188.2|11185.4|4
1652730900000|2022-05-16 19:55:00|11190.2|11187.4|11190.1|11187.3|11191.2|11188.4|11186.8|11184|44
1652730910000|2022-05-16 19:55:10|11189.6|11186.8|11189.6|11186.8|11191.2|11187.9|11189.6|11186.3|16
1652730920000|2022-05-16 19:55:20|11189.1|11186.3|11194|11191.2|11194|11191.2|11188.5|11185.7|61
1652730930000|2022-05-16 19:55:30|11193.6|11190.8|11200.6|11197.8|11200.6|11197.8|11193.6|11190.8|77
1652730940000|2022-05-16 19:55:40|11201.6|11198.8|11204|11201.2|11204.1|11201.3|11201.6|11198.8|26
1652730950000|2022-05-16 19:55:50|11203|11200.2|11201.6|11198.8|11204.1|11201.3|11201.1|11198.3|22
1652730960000|2022-05-16 19:56:00|11201.5|11198.7|11197.4|11194.6|11201.5|11198.7|11197.4|11194.6|18
1652730970000|2022-05-16 19:56:10|11198|11194|11198.4|11195.6|11199.5|11196.7|11196.4|11193.1|21
1652730980000|2022-05-16 19:56:20|11198.5|11195.7|11199.4|11196.6|11200|11197.1|11197.4|11194.6|11
1652730990000|2022-05-16 19:56:30|11198.4|11195.6|11201.4|11198.6|11202|11199.1|11197.9|11195.1|4
1652731000000|2022-05-16 19:56:40|11202.5|11198.5|11201.4|11198.6|11202.5|11199.1|11200.4|11197.6|7
1652731010000|2022-05-16 19:56:50|11200.9|11198.1|11201.4|11198.6|11202.4|11199.6|11199.9|11197.1|2
1652731020000|2022-05-16 19:57:00|11201.3|11198.5|11200.4|11197.6|11201.3|11198.5|11198.4|11195.6|10
1652731030000|2022-05-16 19:57:10|11199.4|11196.6|11200.9|11198.1|11203.4|11198.1|11196.9|11194.1|30
1652731040000|2022-05-16 19:57:20|11201.4|11198.6|11201.4|11198.6|11202|11198.6|11199.9|11197.1|4
1652731050000|2022-05-16 19:57:30|11201.9|11199.1|11202.5|11199.7|11203.4|11200.6|11201.4|11198.6|3
1652731060000|2022-05-16 19:57:40|11203|11200.2|11202.5|11199.7|11203.5|11200.7|11202.5|11199.7|4
1652731070000|2022-05-16 19:57:50|11202.4|11199.6|11210|11207.2|11210|11207.2|11202.4|11199.6|42
1652731080000|2022-05-16 19:58:00|11209.5|11206.7|11209|11206.2|11209.5|11206.7|11206.5|11203.7|30
1652731090000|2022-05-16 19:58:10|11209.5|11206.7|11211|11208.2|11213|11210.2|11209.4|11206.1|35
1652731100000|2022-05-16 19:58:20|11210.4|11207.6|11213|11210.2|11214.1|11210.2|11210.4|11207.6|16
1652731110000|2022-05-16 19:58:30|11212.5|11209.7|11212|11209.2|11213.1|11209.7|11211.4|11208.5|8
1652731120000|2022-05-16 19:58:40|11212.6|11209.8|11213.1|11210.3|11214|11211.2|11212.5|11209.6|9
1652731130000|2022-05-16 19:58:50|11214|11211.2|11214|11211.2|11214.5|11211.7|11213.5|11210.7|5
1652731140000|2022-05-16 19:59:00|11213.9|11211.1|11212|11209.2|11215.1|11211.7|11211|11208.2|5
1652731150000|2022-05-16 19:59:10|11212.5|11209.7|11212|11209.2|11213|11209.7|11210.5|11207.7|9
1652731160000|2022-05-16 19:59:20|11212.5|11209.7|11212|11209.2|11213|11210.2|11211.5|11208.7|8
1652731170000|2022-05-16 19:59:30|11211|11208.2|11214.5|11211.7|11215.1|11212.2|11211|11208.2|5
1652731180000|2022-05-16 19:59:40|11215.1|11211.1|11215.5|11212.7|11216.1|11212.8|11214|11211.1|13
1652731190000|2022-05-16 19:59:50|11215.6|11212.8|11218.4|11215.6|11219.5|11216.6|11215.6|11212.8|42
1652731200000|2022-05-16 20:00:00|11217.9|11215.1|11217.9|11215.1|11218.4|11215.1|11215.9|11213|18
1652731210000|2022-05-16 20:00:10|11216.4|11213.6|11214.9|11212.1|11217.8|11215|11214|11211.2|16
1652731220000|2022-05-16 20:00:20|11215|11212.2|11208.9|11206.1|11215.4|11212.6|11208.9|11206.1|18
1652731230000|2022-05-16 20:00:30|11208.8|11206|11201.7|11198.9|11208.8|11206|11201.2|11198.4|101
1652731240000|2022-05-16 20:00:40|11201.3|11198.5|11203.8|11201|11205.4|11202.5|11199.7|11196.9|14
1652731250000|2022-05-16 20:00:50|11204.4|11200.4|11199.8|11197|11204.9|11201|11198.3|11195.5|14
1652731260000|2022-05-16 20:01:00|11201.8|11199|11204.3|11201.5|11204.9|11202|11199.3|11194.9|16
1652731270000|2022-05-16 20:01:10|11203.8|11201|11208.3|11205.5|11208.9|11206|11203.3|11200.4|16
1652731280000|2022-05-16 20:01:20|11208.8|11206|11205.7|11202.9|11208.8|11206|11202.7|11199.3|21
1652731290000|2022-05-16 20:01:30|11205.2|11202.4|11205.7|11202.9|11208.8|11205.4|11205.2|11202.3|7
1652731300000|2022-05-16 20:01:40|11206.7|11203.9|11206.7|11203.9|11208.4|11205|11206.7|11203.4|3
1652731310000|2022-05-16 20:01:50|11206.2|11203.4|11209.8|11205.8|11209.8|11205.8|11205.8|11203|13
1652731320000|2022-05-16 20:02:00|11210.3|11206.3|11209.2|11206.4|11212.3|11207.5|11208.3|11204.3|8
1652731330000|2022-05-16 20:02:10|11208.7|11205.9|11209.2|11206.4|11209.2|11206.4|11208.7|11205.9|12
1652731340000|2022-05-16 20:02:20|||||||||1
1652731350000|2022-05-16 20:02:30|11208.7|11205.9|11213.8|11211|11214.9|11212|11208.7|11205.9|11
1652731360000|2022-05-16 20:02:40|11214.4|11210.4|11214.4|11210.4|11216.9|11211|11212.3|11208.9|13
1652731370000|2022-05-16 20:02:50|11214.9|11210.9|11215.3|11212.5|11215.3|11212.5|11213.8|11210.4|5
1652731380000|2022-05-16 20:03:00|11216.4|11212.4|11216.8|11214|11217.4|11214|11216.3|11212.4|13
1652731390000|2022-05-16 20:03:10|11216.7|11213.9|11215.8|11213|11217.3|11214.5|11214.8|11211.9|15
1652731400000|2022-05-16 20:03:20|11215.7|11212.9|11215.2|11212.4|11215.7|11212.9|11215.2|11212.4|1
1652731420000|2022-05-16 20:03:40|11215.7|11212.9|11215.7|11212.9|11215.7|11212.9|11215.7|11212.9|1
1652731430000|2022-05-16 20:03:50|11215.3|11212.5|11215.3|11212.5|11215.7|11212.9|11215.3|11212.5|0
1652731440000|2022-05-16 20:04:00|11215.2|11212.4|11213.2|11210.4|11215.2|11212.4|11213.2|11210.4|4
1652731450000|2022-05-16 20:04:10|11212.7|11209.9|11212.8|11208.8|11212.8|11209.9|11208.2|11205.4|1
1652731460000|2022-05-16 20:04:20|11212.2|11209.4|11212.7|11209.9|11212.7|11209.9|11212.2|11209.4|1
1652731470000|2022-05-16 20:04:30|11213.7|11210.9|11214.6|11211.8|11215.2|11212.4|11213.7|11210.9|5
1652731480000|2022-05-16 20:04:40|11214.2|11211.4|11211.8|11209|11214.7|11211.4|11211.7|11208.9|12
1652731490000|2022-05-16 20:04:50|11211.7|11208.9|11208.2|11205.4|11213.3|11208.9|11208.2|11205.3|10
1652731500000|2022-05-16 20:05:00|11207.8|11205|11208.9|11206.1|11211.3|11208.5|11207.2|11203.3|34
1652731510000|2022-05-16 20:05:10|11207.9|11205.1|11208.4|11205.6|11209.5|11206.1|11207.4|11204|1
1652731520000|2022-05-16 20:05:20|11208.3|11205.5|11208.4|11205.6|11209.5|11206|11208.3|11205.4|3
1652731530000|2022-05-16 20:05:30|11207.9|11205.1|11210.8|11208|11211.5|11208.1|11207.9|11204.6|0
1652731540000|2022-05-16 20:05:40|11211.5|11207.5|11211.9|11209.1|11212.4|11209.6|11209.9|11207|22
1652731550000|2022-05-16 20:05:50|11212.4|11209.6|11213|11210.2|11213.4|11210.6|11212.4|11209.6|4
1652731560000|2022-05-16 20:06:00|11213.4|11210.6|11214.9|11212.1|11214.9|11212.1|11212.9|11210.1|9
1652731570000|2022-05-16 20:06:10|11215.6|11211.6|11214.9|11212.1|11215.6|11212.1|11214.4|11211.6|4
1652731580000|2022-05-16 20:06:20|11215.5|11211.5|11215|11212.2|11215.5|11212.2|11214.4|11211.5|1
1652731590000|2022-05-16 20:06:30|11215.4|11212.6|11214.4|11211.6|11215.4|11212.6|11214.4|11211.6|3
1652731600000|2022-05-16 20:06:40|11214.9|11212.1|11213.9|11211.1|11214.9|11212.1|11213.9|11211.1|1
1652731610000|2022-05-16 20:06:50|11214.5|11210.5|11212.4|11209.6|11215|11211.1|11212.4|11209|8
1652731620000|2022-05-16 20:07:00|11213.9|11211.1|11209.4|11206.6|11213.9|11211.1|11208.5|11205.7|3
1652731630000|2022-05-16 20:07:10|11208.9|11206.1|11206.9|11204.1|11210.5|11207.1|11206.9|11204.1|4
1652731640000|2022-05-16 20:07:20|11206.4|11203.6|11205.9|11203.1|11208.5|11205|11205.8|11202.5|23
1652731650000|2022-05-16 20:07:30|11206.8|11204|11208.8|11206|11210.3|11207.5|11206.8|11203.5|9
1652731660000|2022-05-16 20:07:40|11207.8|11205|11209.8|11207|11210.8|11208|11207.8|11204.5|19
1652731670000|2022-05-16 20:07:50|11209.4|11206.6|11209.3|11206.5|11209.4|11206.6|11207.8|11205|4
1652731680000|2022-05-16 20:08:00|11208.4|11205.6|11212.4|11208.4|11212.4|11209.5|11208.4|11205.6|2
1652731690000|2022-05-16 20:08:10|11211.3|11208.5|11206.3|11203.5|11211.3|11208.5|11206.3|11203.5|4
1652731700000|2022-05-16 20:08:20|11207.3|11204.5|11207.8|11205|11207.9|11205|11207.3|11203.9|1
1652731710000|2022-05-16 20:08:30|11205.8|11203|11203.3|11200.5|11208.8|11206|11203.2|11200.4|37
1652731720000|2022-05-16 20:08:40|11203.4|11200.6|11204|11201.2|11205.8|11203|11203.4|11200.5|27
1652731730000|2022-05-16 20:08:50|11205.4|11202.6|11203.9|11201.1|11205.4|11202.6|11203.9|11201.1|38
1652731740000|2022-05-16 20:09:00|11204|11201.2|11206.9|11204.1|11209|11204.1|11203.4|11199.5|5
1652731750000|2022-05-16 20:09:10|11207.5|11203.5|11206.4|11203.6|11207.9|11205.1|11205.9|11203.1|7
1652731760000|2022-05-16 20:09:20|11208.8|11206|11206.8|11204|11208.8|11206|11206.8|11204|11
1652731770000|2022-05-16 20:09:30|11207.4|11203.4|11207.8|11205|11207.8|11205|11206.9|11203.4|0
1652731780000|2022-05-16 20:09:40|11207.3|11204.5|11207.8|11205|11208.4|11205.1|11204.3|11201.5|3
1652731790000|2022-05-16 20:09:50|11208.4|11204.4|11202.8|11200|11208.4|11205.1|11202.8|11199.9|1
1652731800000|2022-05-16 20:10:00|11203.3|11200.5|11207.4|11203.4|11207.9|11203.9|11203.3|11200.5|3
1652731810000|2022-05-16 20:10:10|11206.8|11204|11207.9|11203.9|11208.8|11206|11205.8|11202.5|0
1652731820000|2022-05-16 20:10:20|11208.3|11205.5|11208.8|11206|11209.3|11206|11205.3|11202.5|9
1652731830000|2022-05-16 20:10:30|11207.8|11205|11208.3|11205.5|11208.3|11205.5|11207.8|11205|1
1652731840000|2022-05-16 20:10:40|11207.8|11205|11208.3|11205.5|11208.4|11205.5|11207.8|11204.4|0
1652731850000|2022-05-16 20:10:50|11206.8|11204|11207.3|11204.5|11207.8|11205|11206.8|11204|5
1652731860000|2022-05-16 20:11:00|11207.2|11204.4|11203.8|11201|11207.2|11204.4|11203.8|11201|22
1652731870000|2022-05-16 20:11:10|11201.9|11199.1|11201.9|11199.1|11201.9|11199.1|11201.9|11199.1|6
1652731880000|2022-05-16 20:11:20|||||||||3
1652731890000|2022-05-16 20:11:30|11202|11199.2|11202|11199.2|11202|11199.2|11201.9|11199.1|7
1652731900000|2022-05-16 20:11:40|11201.5|11198.7|11201.5|11198.7|11201.5|11198.7|11201.5|11198.7|9
1652731910000|2022-05-16 20:11:50|11202|11199.2|11201.5|11198.7|11202|11199.2|11201.5|11198.7|2
1652731920000|2022-05-16 20:12:00|11202|11199.2|11200|11197.2|11202.1|11199.2|11200|11197.2|5
1652731930000|2022-05-16 20:12:10|11201|11198.2|11201|11198.2|11201.5|11198.7|11200.5|11197.7|6
1652731940000|2022-05-16 20:12:20|11201.6|11197.6|11201.6|11198.8|11202.1|11199.3|11201|11197.6|23
1652731950000|2022-05-16 20:12:30|11201.5|11198.7|11202.5|11199.7|11204|11201.2|11201|11197.6|6
1652731960000|2022-05-16 20:12:40|11202|11199.2|11204|11201.2|11205.1|11201.7|11202|11199.2|2
1652731970000|2022-05-16 20:12:50|11204.6|11200.6|11203|11200.2|11204.6|11200.6|11203|11199.6|0
1652731980000|2022-05-16 20:13:00|11203.1|11200.3|11203.5|11200.7|11204.8|11202|11203|11199.6|11
1652731990000|2022-05-16 20:13:10|11202.5|11199.7|11202.9|11200.1|11205|11202.2|11202.5|11199.7|12
1652732000000|2022-05-16 20:13:20|11201.9|11199.1|11202.4|11199.6|11202.9|11200.1|11201.9|11198.6|1
1652732020000|2022-05-16 20:13:40|11203.5|11199.5|11204.9|11202.1|11205.5|11202.1|11202.4|11199.5|6
1652732030000|2022-05-16 20:13:50|11204.8|11202|11203.4|11200.6|11205|11202.1|11202.9|11199.5|4
1652732040000|2022-05-16 20:14:00|11202.9|11200.1|11202.4|11199.6|11203.4|11200.1|11199.9|11197.1|1
1652732050000|2022-05-16 20:14:10|11201.9|11199.1|11204.4|11201.6|11204.4|11201.6|11200.9|11198.1|11
1652732060000|2022-05-16 20:14:20|11203.9|11201.1|11202.5|11199.7|11203.9|11201.1|11202.5|11199.7|0
1652732070000|2022-05-16 20:14:30|11202.9|11200.1|11201.4|11198.6|11203.4|11200.6|11201.4|11198.6|7
1652732080000|2022-05-16 20:14:40|11200.9|11198.1|11200.5|11197.7|11201.6|11198.1|11200.5|11197.6|0
1652732090000|2022-05-16 20:14:50|11200.4|11197.6|11200.9|11198.1|11202.4|11199.6|11200.4|11197.5|0
1652732100000|2022-05-16 20:15:00|11201|11198.2|11200.4|11197.6|11201.9|11199.1|11200.4|11197.5|3
1652732110000|2022-05-16 20:15:10|11200.9|11198.1|11200.9|11198.1|11200.9|11198.1|11200.9|11198.1|0
1652732120000|2022-05-16 20:15:20|11200.8|11198|11195.4|11192.6|11200.9|11198.1|11195.4|11192.5|12
1652732130000|2022-05-16 20:15:30|11197.9|11195.1|11195.9|11193.1|11197.9|11195.1|11195.9|11193.1|5
1652732140000|2022-05-16 20:15:40|11196.3|11193.5|11193.8|11191|11196.4|11193.5|11192.8|11189.4|35
1652732150000|2022-05-16 20:15:50|11194.4|11190.4|11192.9|11190.1|11194.4|11191.1|11191.9|11189.1|17
1652732160000|2022-05-16 20:16:00|11191.9|11189.1|11191.9|11189.1|11193.4|11190.1|11191.3|11188.4|3
1652732170000|2022-05-16 20:16:10|11190.9|11188.1|11191.8|11189|11191.8|11189|11190.9|11188.1|9
1652732180000|2022-05-16 20:16:20|11191.3|11188.5|11191.3|11188.5|11191.3|11188.5|11191.3|11188.5|0
1652732190000|2022-05-16 20:16:30|11191.8|11189|11192.8|11190|11192.9|11190|11191.8|11188.9|5
1652732200000|2022-05-16 20:16:40|11193.3|11190.5|11196.8|11194|11196.8|11194|11192.8|11190|21
1652732210000|2022-05-16 20:16:50|11196.3|11193.5|11196.3|11193.5|11196.8|11194|11195.3|11192.5|2
1652732220000|2022-05-16 20:17:00|11193.8|11191|11194.8|11192|11195.2|11192.4|11193.8|11191|28
1652732230000|2022-05-16 20:17:10|11194.4|11190.4|11195.3|11192.5|11196.6|11193.8|11193.8|11190.4|6
1652732240000|2022-05-16 20:17:20|11194.8|11192|11194.8|11192|11194.8|11192|11194.3|11191.5|3
1652732250000|2022-05-16 20:17:30|11195.3|11192.5|11196.8|11194|11198.9|11194.9|11195.3|11192.5|17
1652732260000|2022-05-16 20:17:40|11196.3|11193.5|11195.2|11192.4|11196.3|11193.5|11195.2|11192.4|0
1652732280000|2022-05-16 20:18:00|11195.3|11192.5|11197.2|11194.4|11197.2|11194.4|11195.3|11192.5|1
1652732290000|2022-05-16 20:18:10|11196.8|11194|11194.7|11191.9|11196.8|11194|11194.7|11191.9|3
1652732300000|2022-05-16 20:18:20|11194.8|11192|11193.7|11190.9|11194.8|11192|11193.7|11190.9|3
1652732320000|2022-05-16 20:18:40|11195.7|11192.9|11195.9|11191.9|11196.3|11193|11195.2|11191.9|11
1652732330000|2022-05-16 20:18:50|11195.7|11192.9|11195.2|11192.4|11195.7|11192.9|11195.2|11192.4|1
1652732340000|2022-05-16 20:19:00|11196.3|11192.3|11192.2|11189.4|11196.3|11193.4|11192.2|11189.4|4
1652732350000|2022-05-16 20:19:10|11191.7|11188.9|11186.2|11183.4|11191.7|11188.9|11184.7|11181.3|15
1652732360000|2022-05-16 20:19:20|11185.7|11182.9|11188.2|11185.4|11190.2|11187.4|11185.7|11182.9|22
1652732370000|2022-05-16 20:19:30|11187.7|11184.9|11188.3|11184.3|11188.3|11184.9|11187.2|11184.3|4
1652732380000|2022-05-16 20:19:40|11187.3|11183.3|11186.7|11183.9|11189.8|11185.4|11186.7|11181.8|11
1652732390000|2022-05-16 20:19:50|11187.2|11184.4|11188.6|11185.8|11188.7|11185.8|11187.2|11184.3|3
1652732400000|2022-05-16 20:20:00|11187.7|11184.9|11187.7|11183.7|11189.1|11186.3|11187.2|11183.2|26
1652732410000|2022-05-16 20:20:10|11188.6|11185.8|11188.6|11185.8|11189.2|11186.3|11188.6|11185.2|45
1652732420000|2022-05-16 20:20:20|11188.5|11185.7|11186.6|11183.8|11188.5|11185.7|11186.6|11183.8|0
1652732430000|2022-05-16 20:20:30|11186.1|11183.3|11186.6|11183.8|11186.6|11183.8|11186.1|11183.3|0
1652732440000|2022-05-16 20:20:40|11186.1|11183.3|11185.6|11182.8|11186.1|11183.3|11185.1|11182.3|0
1652732450000|2022-05-16 20:20:50|11185.1|11182.3|11188.6|11185.8|11189.2|11185.8|11184.6|11181.2|4
1652732460000|2022-05-16 20:21:00|11189.7|11185.7|11189.6|11186.8|11189.7|11186.8|11188.6|11185.7|0
1652732470000|2022-05-16 20:21:10|11190|11187.2|11189.7|11185.7|11191.1|11187.8|11188.6|11185.2|5
1652732480000|2022-05-16 20:21:20|11190.1|11186.1|11189.6|11186.8|11190.7|11186.8|11189.6|11186.1|0
1652732490000|2022-05-16 20:21:30|11189.7|11185.7|11190.6|11187.8|11191.6|11188.3|11189.7|11185.7|0
1652732500000|2022-05-16 20:21:40|11191|11188.2|11190.6|11187.8|11191|11188.2|11190.6|11187.8|1
1652732510000|2022-05-16 20:21:50|11191.1|11188.3|11192.8|11190|11195.8|11190.4|11191.1|11187.8|91
1652732520000|2022-05-16 20:22:00|11192.7|11189.9|11193.8|11191|11194.3|11191|11190.8|11188|1
1652732530000|2022-05-16 20:22:10|11193.3|11190.5|11191.8|11189|11193.3|11190.5|11191.8|11188.3|17
1652732540000|2022-05-16 20:22:20|11192.2|11189.4|11190.8|11188|11193.4|11190.5|11190.8|11187.4|3
1652732550000|2022-05-16 20:22:30|11191.8|11189|11192.8|11190|11192.8|11190|11191.8|11189|3
1652732560000|2022-05-16 20:22:40|||||||||1
1652732570000|2022-05-16 20:22:50|11193.3|11190.5|11192.8|11190|11194.3|11191.5|11192.8|11190|1
1652732580000|2022-05-16 20:23:00|11192.7|11189.9|11192.8|11190|11192.9|11190|11192.3|11188.9|3
1652732590000|2022-05-16 20:23:10|11193.4|11189.4|11193.8|11191|11193.9|11191|11193.3|11189.4|0
1652732600000|2022-05-16 20:23:20|11197.3|11194.5|11197.8|11195|11197.8|11195|11195.8|11192.4|19
1652732610000|2022-05-16 20:23:30|11198.8|11196|11200.8|11198|11203.3|11200.5|11198.8|11196|24
1652732620000|2022-05-16 20:23:40|11200.3|11197.5|11198.8|11196|11200.3|11197.5|11198.3|11195.5|1
1652732630000|2022-05-16 20:23:50|11198.3|11195.5|11198.3|11195.5|11198.3|11195.5|11198.3|11195.5|0
1652732640000|2022-05-16 20:24:00|11198.7|11195.9|11199.8|11197|11200.4|11197.5|11198.7|11195.9|2
1652732650000|2022-05-16 20:24:10|11198.8|11196|11200.3|11197.5|11200.3|11197.5|11198.8|11196|1
1652732660000|2022-05-16 20:24:20|11199.8|11197|11201.8|11199|11201.8|11199|11199.8|11197|1
1652732670000|2022-05-16 20:24:30|11200.8|11198|11199.7|11196.9|11200.8|11198|11198.7|11195.8|4
1652732680000|2022-05-16 20:24:40|11199.3|11196.5|11197.7|11194.9|11199.3|11196.5|11197.7|11194.9|14
1652732690000|2022-05-16 20:24:50|11198.7|11195.9|11198.7|11195.9|11198.7|11195.9|11198.7|11195.9|0
1652732700000|2022-05-16 20:25:00|11199.2|11196.4|11200.7|11197.9|11200.7|11197.9|11199.2|11196.4|0
1652732710000|2022-05-16 20:25:10|11201.4|11197.4|11200.7|11197.9|11201.4|11197.9|11200.7|11197.4|0
1652732720000|2022-05-16 20:25:20|11201.7|11198.9|11201.7|11198.9|11201.7|11198.9|11201.7|11198.9|0
1652732730000|2022-05-16 20:25:30|11202.7|11199.9|11200.7|11197.9|11203.3|11200|11200.7|11197.9|1
1652732740000|2022-05-16 20:25:40|11200.2|11197.4|11198.7|11195.9|11200.2|11197.4|11198.7|11195.9|2
1652732750000|2022-05-16 20:25:50|11199.7|11196.9|11199.7|11196.9|11199.8|11197|11199.7|11196.9|0
1652732760000|2022-05-16 20:26:00|11200.8|11196.8|11200.7|11197.9|11201.3|11197.9|11200.3|11196.8|0
1652732770000|2022-05-16 20:26:10|11201.2|11198.4|11200.7|11197.9|11201.2|11198.4|11200.7|11197.9|0
1652732780000|2022-05-16 20:26:20|11201.3|11197.3|11201.7|11198.9|11201.8|11199|11199.7|11196.8|10
1652732790000|2022-05-16 20:26:30|11202.2|11199.4|11199.7|11196.9|11202.7|11199.9|11199.7|11196.9|3
1652732800000|2022-05-16 20:26:40|11199.2|11196.4|11199.2|11196.4|11200.3|11196.9|11198.3|11194.4|9
1652732810000|2022-05-16 20:26:50|11198.7|11195.9|11200.8|11198|11200.9|11198|11198.7|11195.9|7
1652732820000|2022-05-16 20:27:00|11200.9|11198.1|11202.8|11200|11202.8|11200|11200.3|11197.5|1
1652732830000|2022-05-16 20:27:10|11202.3|11199.5|11201.3|11198.5|11202.3|11199.5|11200.8|11197.4|17
1652732840000|2022-05-16 20:27:20|11200.9|11198.1|11198.3|11195.5|11201.8|11198.5|11198.3|11195.5|3
1652732850000|2022-05-16 20:27:30|11198.7|11195.9|11198.3|11195.5|11198.7|11195.9|11198.3|11195.5|0
1652732860000|2022-05-16 20:27:40|11197.3|11194.5|11197.3|11194.5|11197.3|11194.5|11197.3|11194.5|0
1652732870000|2022-05-16 20:27:50|11196.8|11194|11197.3|11194.5|11197.3|11194.5|11196.8|11194|1
1652732880000|2022-05-16 20:28:00|11198.3|11195.5|11195.8|11193|11199.4|11196|11195.8|11193|4
1652732900000|2022-05-16 20:28:20|11196.6|11192.6|11199.4|11195.4|11199.4|11196|11196.6|11192.6|3
1652732910000|2022-05-16 20:28:30|11198.8|11196|11198.3|11195.5|11199.4|11196|11197.8|11195|0
1652732920000|2022-05-16 20:28:40|11197.8|11195|11197.7|11194.9|11197.8|11195|11197.7|11194.9|1
1652732930000|2022-05-16 20:28:50|11198.4|11194.4|11198.7|11195.9|11199.4|11196.5|11197.8|11194.4|0
1652732940000|2022-05-16 20:29:00|11198.3|11195.5|11198.3|11195.5|11198.3|11195.5|11197.7|11194.9|1
1652732950000|2022-05-16 20:29:10|11198.7|11195.9|11198.7|11195.9|11199.3|11196.5|11198.3|11194.9|1
1652732960000|2022-05-16 20:29:20|11198.2|11195.4|11197.8|11193.8|11198.7|11195.9|11197.8|11193.8|4
1652732970000|2022-05-16 20:29:30|11196.7|11193.9|11196.8|11194|11197.4|11194|11196.7|11193.4|1
1652732980000|2022-05-16 20:29:40|11196.7|11193.9|11196.7|11193.9|11196.7|11193.9|11196.7|11193.9|0
1652732990000|2022-05-16 20:29:50|11197.3|11193.3|11196.8|11192.8|11197.3|11193.3|11196.8|11192.8|4
1652733000000|2022-05-16 20:30:00|11196.4|11193.6|11196.3|11193.5|11197.7|11194.9|11193.7|11190.4|12
1652733010000|2022-05-16 20:30:10|11195.7|11192.9|11196.3|11193.5|11196.3|11193.5|11195.7|11192.9|1
1652733020000|2022-05-16 20:30:20|11197.3|11194.5|11197.7|11194.9|11197.7|11194.9|11197.2|11194.4|0
1652733030000|2022-05-16 20:30:30|11197.3|11194.5|11196.7|11193.9|11197.8|11194.5|11195.7|11192.8|6
1652733040000|2022-05-16 20:30:40|11196.3|11193.5|11196.7|11193.9|11196.7|11193.9|11196.3|11193.5|0
1652733050000|2022-05-16 20:30:50|11196.8|11194|11198.7|11195.9|11198.7|11195.9|11196.8|11194|8
1652733060000|2022-05-16 20:31:00|11199.7|11196.9|11197.7|11194.9|11199.7|11196.9|11197.7|11194.8|2
1652733070000|2022-05-16 20:31:10|11197.6|11194.8|11194.6|11191.8|11197.6|11194.8|11194.2|11191.4|18
1652733080000|2022-05-16 20:31:20|11194.5|11191.7|11194.1|11191.3|11194.5|11191.7|11194.1|11191.3|10
1652733090000|2022-05-16 20:31:30|11194.7|11190.7|11196|11193.2|11196.1|11193.3|11194|11190.7|23
1652733100000|2022-05-16 20:31:40|11195.5|11192.7|11194.6|11191.8|11195.5|11192.7|11193.1|11190.2|10
1652733120000|2022-05-16 20:32:00|11195|11192.2|11195.6|11192.8|11195.6|11192.8|11195|11192.2|2
1652733130000|2022-05-16 20:32:10|11196.2|11192.2|11195.6|11192.8|11196.2|11192.8|11195.6|11192.2|0
1652733140000|2022-05-16 20:32:20|11196.2|11192.2|11197|11194.2|11197|11194.2|11195.6|11192.2|0
1652733150000|2022-05-16 20:32:30|11196.6|11193.8|11196.5|11193.7|11196.6|11193.8|11196.5|11193.7|0
1652733160000|2022-05-16 20:32:40|11197.5|11194.7|11197|11194.2|11197.5|11194.7|11197|11194.2|3
1652733170000|2022-05-16 20:32:50|11196.5|11193.7|11196.6|11193.8|11198.1|11194.7|11196|11193.2|3
1652733180000|2022-05-16 20:33:00|11197|11194.2|11196.6|11193.8|11197|11194.2|11196.6|11193.8|0
1652733190000|2022-05-16 20:33:10|11198.1|11194.1|11198.6|11194.6|11198.6|11194.6|11198.1|11194.1|0
1652733200000|2022-05-16 20:33:20|11198|11195.2|11198|11195.2|11198.7|11195.2|11198|11194.7|2
1652733210000|2022-05-16 20:33:30|11198.6|11195.8|11198.6|11195.8|11198.6|11195.8|11198.5|11195.7|0
1652733220000|2022-05-16 20:33:40|11198|11195.2|11198|11195.2|11198|11195.2|11198|11195.2|3
1652733230000|2022-05-16 20:33:50|11197|11194.2|11196.6|11193.8|11197|11194.2|11196.6|11193.8|0
1652733240000|2022-05-16 20:34:00|11196.5|11193.7|11197|11194.2|11197.7|11194.2|11196.5|11193.1|0
1652733250000|2022-05-16 20:34:10|11198.1|11194.1|11197.5|11194.7|11198.1|11194.8|11197|11194.1|0
1652733260000|2022-05-16 20:34:20|11197.6|11194.8|11197.5|11194.7|11198|11195.2|11197.5|11194.7|0
1652733270000|2022-05-16 20:34:30|11197|11194.2|11197|11194.2|11197|11194.2|11197|11194.2|1
1652733280000|2022-05-16 20:34:40|11197.5|11194.7|11196|11193.2|11197.5|11194.7|11196|11193.2|1
1652733290000|2022-05-16 20:34:50|11195.6|11192.8|11195.6|11192.8|11195.6|11192.8|11195.6|11192.8|1
1652733300000|2022-05-16 20:35:00|11196|11193.2|11197.2|11193.2|11197.7|11194.8|11196|11193.2|12
1652733310000|2022-05-16 20:35:10|11196.7|11192.7|11201.2|11198.4|11202.2|11199.4|11196.1|11192.7|20
1652733320000|2022-05-16 20:35:20|11200.2|11197.4|11200.7|11197.9|11201.2|11198.4|11200.2|11197.4|1
1652733330000|2022-05-16 20:35:30|11200.8|11198|11200.7|11197.9|11202.6|11199.8|11200.2|11197.3|5
1652733340000|2022-05-16 20:35:40|11198.7|11195.9|11199.2|11196.4|11200.3|11197.4|11198.6|11195.8|10
1652733350000|2022-05-16 20:35:50|11199.7|11196.9|11195.2|11192.4|11199.7|11196.9|11195.2|11192.3|2
1652733360000|2022-05-16 20:36:00|11195.1|11192.3|11195.2|11192.4|11195.7|11192.4|11193.2|11190.4|6
1652733370000|2022-05-16 20:36:10|11194.6|11191.8|11195.2|11192.4|11195.2|11192.4|11194.6|11191.8|1
1652733390000|2022-05-16 20:36:30|11195.6|11192.8|11196.5|11193.7|11197.2|11193.7|11195.6|11192.8|2
1652733400000|2022-05-16 20:36:40|11196.1|11193.3|11196.2|11193.4|11196.2|11193.4|11195.6|11192.8|0
1652733410000|2022-05-16 20:36:50|11196.1|11193.3|11196.6|11193.8|11196.6|11193.8|11196.1|11193.3|0
1652733420000|2022-05-16 20:37:00|11197.2|11193.2|11195.6|11192.8|11197.2|11193.3|11195.6|11192.2|1
1652733430000|2022-05-16 20:37:10|11196.2|11192.2|11198.2|11194.2|11198.2|11194.8|11195.6|11192.2|1
1652733440000|2022-05-16 20:37:20|11197.6|11194.8|11196.6|11193.8|11197.6|11194.8|11196.6|11193.8|3
1652733450000|2022-05-16 20:37:30|11197.2|11193.2|11197.1|11194.3|11197.2|11194.3|11196.6|11193.2|0
1652733460000|2022-05-16 20:37:40|11196.6|11193.8|11199.2|11196.4|11199.7|11196.9|11196.6|11193.8|28
1652733470000|2022-05-16 20:37:50|11199.7|11196.9|11198.7|11195.9|11199.7|11196.9|11198.7|11195.3|0
1652733480000|2022-05-16 20:38:00|11199.6|11196.8|11200.7|11197.9|11200.7|11197.9|11199.6|11196.8|3
1652733490000|2022-05-16 20:38:10|11201.1|11198.3|11200.7|11197.9|11201.2|11198.4|11200.7|11197.9|2
1652733500000|2022-05-16 20:38:20|11201.2|11198.4|11205.2|11201.2|11206.8|11203.9|11201.2|11197.9|18
1652733510000|2022-05-16 20:38:30|11204.8|11200.8|11206.7|11203.9|11207.2|11204.4|11204.8|11200.8|2
1652733520000|2022-05-16 20:38:40|11206.8|11204|11206.7|11203.9|11206.8|11204|11206.7|11202.8|4
1652733530000|2022-05-16 20:38:50|11207.2|11203.2|11206.2|11203.4|11207.2|11203.8|11204.1|11201.2|7
1652733540000|2022-05-16 20:39:00|11206.3|11203.5|11207.7|11204.9|11208.7|11205.9|11206.2|11203.4|9
1652733550000|2022-05-16 20:39:10|11208.2|11204.2|11212.1|11209.3|11212.2|11209.4|11207.7|11204.2|5
1652733560000|2022-05-16 20:39:20|11210.2|11207.4|11208.7|11205.9|11210.7|11207.9|11206.7|11203.9|3
1652733570000|2022-05-16 20:39:30|11209.2|11206.4|11209.2|11205.2|11209.2|11206.4|11208.7|11205.2|0
1652733580000|2022-05-16 20:39:40|11209.1|11206.4|11209.7|11206.9|11210.7|11207.9|11208.7|11205.8|1
1652733590000|2022-05-16 20:39:50|11209.1|11206.3|11210.7|11207.9|11210.7|11207.9|11208.7|11205.9|2
1652733600000|2022-05-16 20:40:00|11211.2|11208.4|11210.7|11207.9|11211.2|11208.4|11209.7|11206.9|1
1652733610000|2022-05-16 20:40:10|11211.7|11208.9|11211.7|11208.9|11212.3|11208.9|11211.7|11208.3|2
1652733620000|2022-05-16 20:40:20|11212.2|11209.4|11212.7|11209.9|11214.2|11211.4|11211.7|11208.3|21
1652733630000|2022-05-16 20:40:30|11213.2|11209.2|11213.2|11210.4|11213.2|11210.4|11212.7|11209.2|0
1652733640000|2022-05-16 20:40:40|11213.8|11209.8|11205.7|11202.9|11214.7|11210.9|11205.7|11202.3|16
1652733650000|2022-05-16 20:40:50|11205.3|11202.5|11201.8|11199|11207.8|11204.1|11201.8|11198.4|80
1652733660000|2022-05-16 20:41:00|11200.8|11198|11198.8|11196|11200.8|11198|11198.7|11195.3|5
1652733670000|2022-05-16 20:41:10|11200.8|11196.8|11199.8|11197|11201.4|11197.9|11197.8|11195|8
1652733680000|2022-05-16 20:41:20|11200.3|11197.5|11201.3|11198.5|11202.8|11199.5|11200.3|11197.5|4
1652733690000|2022-05-16 20:41:30|11200.3|11197.5|11201.7|11198.9|11202.4|11199|11199.3|11195.9|11
1652733700000|2022-05-16 20:41:40|||||||||1
1652733710000|2022-05-16 20:41:50|11202.4|11198.4|11201.7|11198.9|11202.8|11200|11201.7|11198.4|1
1652733720000|2022-05-16 20:42:00|11202|11198|11200.9|11198.1|11203|11200.2|11200.9|11197.6|59
1652733730000|2022-05-16 20:42:10|11200.5|11197.7|11200.5|11197.7|11200.5|11197.7|11200.5|11197.7|0
1652733740000|2022-05-16 20:42:20|11200|11197.2|11199|11196.2|11200|11197.2|11199|11196.2|5
1652733760000|2022-05-16 20:42:40|11199.9|11197.1|11198.9|11196.1|11200.6|11197.1|11198.9|11196.1|1
1652733770000|2022-05-16 20:42:50|11199|11195|11197.9|11195.1|11199|11195.1|11197.9|11195|1
1652733780000|2022-05-16 20:43:00|11198.4|11195.6|11199.6|11195.6|11200.6|11196.6|11198.4|11195.5|43
1652733790000|2022-05-16 20:43:10|11199|11196.2|11199.1|11195.1|11200.1|11196.7|11199|11195.1|1
1652733800000|2022-05-16 20:43:20|11199.6|11195.6|11199.1|11195.1|11199.6|11195.6|11199.1|11195.1|4
1652733810000|2022-05-16 20:43:30|11199|11196.2|11201.1|11198.3|11201.1|11198.3|11199|11196.2|33
1652733820000|2022-05-16 20:43:40|11202.1|11199.3|11202.6|11199.8|11203.2|11199.8|11202.1|11199.2|4
1652733830000|2022-05-16 20:43:50|11202.2|11198.2|11202.2|11198.2|11202.2|11198.2|11202.2|11198.2|1
1652733840000|2022-05-16 20:44:00|11201.6|11198.8|11202.6|11199.8|11202.6|11199.8|11201.6|11198.8|0
1652733850000|2022-05-16 20:44:10|11201.6|11198.8|11200.6|11197.8|11201.6|11198.8|11200.6|11197.8|1
1652733860000|2022-05-16 20:44:20|11200.5|11197.7|11203.1|11200.3|11203.1|11200.3|11199.6|11196.8|24
1652733870000|2022-05-16 20:44:30|11202.6|11199.8|11201.1|11198.3|11203.1|11200.3|11199.6|11196.8|38
1652733880000|2022-05-16 20:44:40|11200.1|11197.3|11201.1|11198.3|11201.2|11198.3|11200.1|11197.2|2
1652733890000|2022-05-16 20:44:50|11200.7|11197.9|11200.6|11197.8|11201.1|11198.3|11200.6|11197.8|1
1652733900000|2022-05-16 20:45:00|11200.5|11197.7|11200|11197.2|11202.5|11199.7|11198|11195.1|54
1652733910000|2022-05-16 20:45:10|11199.1|11196.3|11197|11194.2|11199.1|11196.3|11197|11194.2|5
1652733920000|2022-05-16 20:45:20|11196.5|11193.7|11194.6|11190.6|11196.6|11193.7|11193.9|11190.6|14
1652733930000|2022-05-16 20:45:30|11193.9|11191.1|11196|11192|11196|11193.1|11193.9|11190.6|4
1652733940000|2022-05-16 20:45:40|11194.9|11192.1|11196.5|11193.7|11198.1|11194.1|11192.5|11189.7|16
1652733950000|2022-05-16 20:45:50|11197.5|11194.7|11196.5|11193.7|11199.4|11196.6|11196|11193|5
1652733960000|2022-05-16 20:46:00|11197|11194.2|11197.9|11195.1|11197.9|11195.1|11197|11194.2|1
1652733980000|2022-05-16 20:46:20|11198.4|11195.6|11198.4|11195.6|11198.4|11195.6|11198.4|11195.6|0
1652733990000|2022-05-16 20:46:30|11198.9|11196.1|11198.9|11196.1|11198.9|11196.1|11198.4|11195.6|1
1652734000000|2022-05-16 20:46:40|11199.9|11197.1|11197.9|11195.1|11201.4|11198.6|11197.9|11195.1|4
1652734010000|2022-05-16 20:46:50|11198.4|11195.6|11199.4|11196.6|11200|11196.6|11198.4|11195.6|1
1652734020000|2022-05-16 20:47:00|11198.4|11195.6|11197.9|11195.1|11198.4|11195.6|11197.9|11195.1|0
1652734030000|2022-05-16 20:47:10|11199.5|11195.5|11198.9|11196.1|11199.5|11196.1|11198.9|11195.5|0
1652734040000|2022-05-16 20:47:20|11199.5|11195.5|11199.3|11196.5|11199.5|11196.5|11199.3|11195.5|2
1652734050000|2022-05-16 20:47:30|11197.4|11194.6|11197.4|11194.6|11197.4|11194.6|11197.4|11194.6|1
1652734060000|2022-05-16 20:47:40|11197.3|11194.5|11192.9|11190.1|11197.3|11194.5|11192.4|11189.6|17
1652734070000|2022-05-16 20:47:50|11192.4|11189.6|11196.5|11192.5|11196.5|11193.6|11192.4|11189.6|4
1652734080000|2022-05-16 20:48:00|11197|11193|11194.9|11192.1|11197|11193.6|11194.4|11191.6|1
1652734090000|2022-05-16 20:48:10|11194.8|11192|11193.9|11191.1|11194.8|11192|11193.9|11191.1|3
1652734100000|2022-05-16 20:48:20|11192.4|11189.6|11191.4|11188.6|11192.9|11189.6|11190.4|11187.6|8
1652734110000|2022-05-16 20:48:30|11191.9|11187.9|11189.4|11186.6|11191.9|11188.5|11188.9|11186.1|8
1652734120000|2022-05-16 20:48:40|11188.4|11185.6|11190.4|11187.6|11190.4|11187.6|11188.3|11185.5|8
1652734130000|2022-05-16 20:48:50|11191.4|11188.6|11192|11188|11194.5|11191.1|11191.4|11188|11
1652734140000|2022-05-16 20:49:00|11192.5|11188.5|11190.4|11187.6|11192.5|11189|11189.4|11186.6|4
1652734150000|2022-05-16 20:49:10|11190.9|11186.9|11182.8|11180|11190.9|11186.9|11182.4|11178.9|22
1652734160000|2022-05-16 20:49:20|11183.5|11179.5|11182.8|11180|11183.9|11180|11182.8|11179.5|2
1652734170000|2022-05-16 20:49:30|11182.4|11179.6|11181.3|11178.5|11184.4|11181.5|11181.3|11177.9|8
1652734180000|2022-05-16 20:49:40|11181.4|11178.6|11182.4|11178.4|11182.4|11179|11181.4|11178.4|3
1652734190000|2022-05-16 20:49:50|11181.8|11179|11178.3|11175.5|11181.8|11179|11177.8|11175|5
1652734200000|2022-05-16 20:50:00|11177.3|11174.5|11181.9|11179.1|11182.8|11180|11177.2|11172.8|53
1652734210000|2022-05-16 20:50:10|11183.3|11180.5|11181.8|11179|11184.4|11181|11181.8|11179|18
1652734220000|2022-05-16 20:50:20|11182.9|11178.9|11178.8|11176|11182.9|11179|11178.8|11176|3
1652734230000|2022-05-16 20:50:30|11178.3|11175.5|11177.9|11173.9|11178.9|11175.5|11177.8|11173.9|0
1652734240000|2022-05-16 20:50:40|11177.4|11174.6|11178.8|11176|11178.8|11176|11177.4|11174.6|1
1652734250000|2022-05-16 20:50:50|11179.5|11175.5|11179.8|11177|11179.8|11177|11179.5|11175.5|1
1652734260000|2022-05-16 20:51:00|11179.3|11176.5|11179.2|11176.4|11179.8|11177|11178.3|11175.5|8
1652734270000|2022-05-16 20:51:10|11175.7|11172.9|11175.7|11172.9|11175.7|11172.9|11175.7|11172.9|0
1652734280000|2022-05-16 20:51:20|11174.7|11171.9|11171.7|11168.9|11174.7|11171.9|11171.7|11168.9|4
1652734290000|2022-05-16 20:51:30|11171.3|11168.5|11171.7|11168.9|11172.2|11169.4|11171.2|11168.4|6
1652734300000|2022-05-16 20:51:40|11172.2|11169.4|11172.2|11169.4|11172.2|11169.4|11172.2|11169.4|1
1652734310000|2022-05-16 20:51:50|11173.8|11169.8|11174.2|11171.4|11174.2|11171.4|11173.3|11169.8|7
1652734320000|2022-05-16 20:52:00|11174.8|11170.8|11174.7|11171.9|11175.2|11172.4|11174.2|11170.8|2
1652734330000|2022-05-16 20:52:10|11175.2|11171.2|11174.7|11171.9|11175.3|11172.4|11174.1|11171.2|1
1652734340000|2022-05-16 20:52:20|11174.2|11171.4|11174.3|11171.5|11174.8|11171.5|11174.2|11170.8|3
1652734350000|2022-05-16 20:52:30|11174.7|11171.9|11175.2|11172.4|11175.2|11172.4|11174.7|11171.9|2
1652734360000|2022-05-16 20:52:40|11174.2|11171.4|11174.2|11171.4|11174.2|11171.4|11174.2|11171.4|0
1652734380000|2022-05-16 20:53:00|11173.2|11170.4|11171.7|11168.9|11173.2|11170.4|11168.2|11164.4|33
1652734390000|2022-05-16 20:53:10|11171.3|11168.5|11170.7|11167.9|11172.8|11169.9|11170.7|11167.8|5
1652734400000|2022-05-16 20:53:20|11171.8|11167.8|11172.7|11169.9|11172.7|11169.9|11171.2|11167.8|1
1652734420000|2022-05-16 20:53:40|||||||||1
1652734430000|2022-05-16 20:53:50|11173.2|11170.4|11173.8|11169.8|11173.8|11170.4|11173.2|11169.4|1
1652734440000|2022-05-16 20:54:00|11174.7|11171.9|11173.3|11170.5|11174.7|11171.9|11173.2|11169.8|2
1652734450000|2022-05-16 20:54:10|11173.8|11169.8|11174.7|11171.9|11174.7|11171.9|11172.7|11169.4|4
1652734470000|2022-05-16 20:54:30|11173.8|11171|11173.8|11171|11173.8|11171|11173.8|11171|0
1652734480000|2022-05-16 20:54:40|11174.8|11172|11164.9|11160.9|11175.4|11172|11164.9|11159.9|36
1652734490000|2022-05-16 20:54:50|11167.4|11159.4|11163.8|11161|11167.4|11162|11162.7|11156.9|21
1652734500000|2022-05-16 20:55:00|11164.3|11161.5|11163.9|11159.9|11165.9|11163.1|11163.3|11159.9|16
1652734510000|2022-05-16 20:55:10|11162.3|11159.5|11163.4|11159.4|11163.9|11159.9|11162.3|11159.4|4
1652734520000|2022-05-16 20:55:20|11165.4|11157.4|11164.3|11161.5|11165.4|11161.5|11163.3|11157.4|3
1652734530000|2022-05-16 20:55:30|11165.8|11163|11166.8|11164|11167.8|11164.5|11163.8|11160.4|21
1652734540000|2022-05-16 20:55:40|11167.8|11165|11168.4|11164.4|11168.4|11165|11167.8|11164.4|0
1652734550000|2022-05-16 20:55:50|11167.8|11165|11168.4|11164.4|11168.4|11165|11167.8|11164.4|0
1652734560000|2022-05-16 20:56:00|11167.8|11165|11167.8|11165|11169.2|11166.4|11166.3|11163.5|11
1652734570000|2022-05-16 20:56:10|11167.9|11163.9|11168.9|11164.9|11168.9|11165|11166.8|11163.9|4
1652734580000|2022-05-16 20:56:20|11168.3|11165.5|11167.8|11165|11168.3|11165.5|11167.8|11165|1
1652734610000|2022-05-16 20:56:50|11170.9|11162.9|11170.5|11166.5|11170.9|11166.6|11168.9|11162.9|10
1652734630000|2022-05-16 20:57:10|||||||||2
1652734650000|2022-05-16 20:57:30|11169.4|11166.6|11170|11166|11172|11166.6|11169.4|11164|4
1652734660000|2022-05-16 20:57:40|11169.4|11166.6|11169.9|11167.1|11170.5|11167.1|11169.4|11166.5|1
1652734670000|2022-05-16 20:57:50|11170.5|11166.5|11170.5|11166.5|11170.5|11166.5|11170.5|11166.5|0
1652734680000|2022-05-16 20:58:00|11169.9|11167.1|11172|11168|11173|11168|11169.9|11165|9
1652734690000|2022-05-16 20:58:10|11173.9|11165.9|11170|11166|11173.9|11167.1|11168.9|11164.1|5
1652734700000|2022-05-16 20:58:20|11169.5|11166.7|11171.4|11167.4|11171.4|11168.1|11169.5|11166.7|1
1652734710000|2022-05-16 20:58:30|11170.9|11168.1|11170.8|11168|11170.9|11168.1|11170.8|11168|0
1652734720000|2022-05-16 20:58:40|11171|11168.2|11168.4|11165.6|11173.6|11169.6|11168|11165.2|10
1652734730000|2022-05-16 20:58:50|11169.5|11166.7|11169.4|11166.6|11170|11167.1|11167.9|11165.1|8
1652734740000|2022-05-16 20:59:00|11169.8|11167|11166.3|11163.5|11171.4|11168|11165.8|11163|28
1652734750000|2022-05-16 20:59:10|11167.2|11164.4|11167.9|11163.9|11167.9|11164.4|11166.8|11163.3|5
1652734760000|2022-05-16 20:59:20|11167.3|11164.5|11171.4|11163.4|11172.4|11167|11166.8|11161.9|15
1652734770000|2022-05-16 20:59:30|11169.4|11165.4|11172.2|11169.4|11173.3|11169.5|11168.8|11165.4|13
1652734780000|2022-05-16 20:59:40|11171.7|11168.9|11172.8|11168.8|11172.8|11169.4|11171.2|11167.9|1
1652734790000|2022-05-16 20:59:50|11172.2|11169.4|11176|11172|11176.3|11172.6|11172.2|11167.8|9
1652738400000|2022-05-16 22:00:00|11179.6|11171.6|11171|11163|11179.6|11171.6|11164.4|11161.6|15
1652738410000|2022-05-16 22:00:10|11172|11164|11175.3|11167.3|11175.3|11167.3|11172|11164|26
1652738420000|2022-05-16 22:00:20|11175.8|11167.8|11183.3|11175.3|11183.3|11175.3|11174.4|11167.8|30
1652738430000|2022-05-16 22:00:30|11183.4|11175.4|11171.9|11167.9|11183.5|11178.1|11171.9|11167.9|21
1652738440000|2022-05-16 22:00:40|11169.8|11167|11168.7|11165.9|11172.8|11167|11168.7|11164|12
1652738450000|2022-05-16 22:00:50|11168.2|11165.4|11172.8|11164.8|11172.8|11165.8|11167.7|11163.9|15
1652738460000|2022-05-16 22:01:00|11173.7|11165.7|11170.8|11166.8|11174.9|11166.9|11170.8|11164.9|1
1652738470000|2022-05-16 22:01:10|11170.3|11166.3|11173.4|11165.4|11173.4|11167.9|11170.3|11165.4|5
1652738480000|2022-05-16 22:01:20|11172|11164|11172|11164|11172|11164|11172|11164|10
1652738490000|2022-05-16 22:01:30|11173.4|11165.4|11173.4|11165.4|11173.4|11165.4|11173.4|11165.4|0
1652738500000|2022-05-16 22:01:40|11173.3|11165.3|11170.9|11162.9|11173.3|11165.3|11170.9|11162.9|5
1652738510000|2022-05-16 22:01:50|11171|11163|11167.9|11163.9|11172.2|11166.2|11166.1|11160|4
1652738520000|2022-05-16 22:02:00|||||||||1
1652738530000|2022-05-16 22:02:10|11167.3|11164.5|11166.8|11164|11167.3|11164.5|11166.8|11164|0
1652738540000|2022-05-16 22:02:20|11166.3|11163.5|11169.4|11161.4|11169.4|11164|11166.3|11161.4|5
1652738550000|2022-05-16 22:02:30|||||||||1
1652738560000|2022-05-16 22:02:40|11168.4|11160.4|11163.4|11155.4|11168.4|11161.5|11159.3|11152.4|32
1652738570000|2022-05-16 22:02:50|11164.5|11156.5|11164.4|11156.4|11164.5|11158.9|11162.5|11156.4|2
1652738580000|2022-05-16 22:03:00|11164|11156|11160.4|11152.4|11164|11157|11159.8|11152.4|2
1652738590000|2022-05-16 22:03:10|11159.9|11151.9|11159.9|11151.9|11159.9|11151.9|11159.9|11151.9|1
1652738600000|2022-05-16 22:03:20|||||||||2
1652738610000|2022-05-16 22:03:30|11160.4|11152.4|11156.9|11152.9|11160.4|11152.9|11155.3|11150|5
1652738620000|2022-05-16 22:03:40|11156.3|11153.5|11160|11152|11160|11153.9|11156.3|11151.4|7
1652738630000|2022-05-16 22:03:50|11160.4|11152.4|11165.4|11157.4|11165.4|11159.8|11158.4|11152.4|5
1652738640000|2022-05-16 22:04:00|11161.9|11157.9|11165.4|11157.4|11165.4|11157.9|11161.9|11157.4|1
1652738650000|2022-05-16 22:04:10|11163.4|11159.4|11164.9|11156.9|11165.4|11159.9|11163.4|11156.9|3
1652738660000|2022-05-16 22:04:20|11161.9|11157.9|11164.9|11156.9|11164.9|11157.9|11161.9|11156|2
1652738670000|2022-05-16 22:04:30|11165|11157|11165.4|11157.4|11165.4|11160.1|11162.9|11157|2
1652738680000|2022-05-16 22:04:40|11163.4|11159.4|11165.4|11157.4|11165.4|11159.4|11162.9|11157.4|0
1652738710000|2022-05-16 22:05:10|11162.5|11158.5|11164|11156|11164.4|11158.5|11162.5|11156|5
1652738720000|2022-05-16 22:05:20|11162.5|11158.5|11164|11156|11164|11158.9|11162|11156|1
1652738730000|2022-05-16 22:05:30|11161.4|11158.6|11162.5|11158.5|11164|11158.6|11161.4|11156|1
1652738770000|2022-05-16 22:06:10|11164.4|11156.4|11160.9|11156.9|11164.4|11157.4|11160.9|11155.4|4
1652738780000|2022-05-16 22:06:20|11161.4|11157.4|11162.4|11154.4|11165.4|11160|11160.9|11152.9|25
1652738790000|2022-05-16 22:06:30|11157.8|11155|11161.4|11153.4|11161.9|11155|11157.8|11151.9|21
1652738800000|2022-05-16 22:06:40|11160.3|11157.5|11160.3|11157.5|11160.3|11157.5|11160.3|11157.5|20
1652738810000|2022-05-16 22:06:50|||||||||20
1652738820000|2022-05-16 22:07:00|11161.2|11158.4|11160.4|11152.4|11164.9|11159.5|11160.4|11152.4|27
1652738830000|2022-05-16 22:07:10|||||||||26
1652738840000|2022-05-16 22:07:20|11158.4|11154.4|11159.9|11151.9|11160.4|11154.8|11156.8|11150.5|39
1652738850000|2022-05-16 22:07:30|||||||||20
1652738860000|2022-05-16 22:07:40|||||||||27
1652738870000|2022-05-16 22:07:50|||||||||27
1652738880000|2022-05-16 22:08:00|11160.4|11152.4|11162.4|11154.4|11163.9|11155.9|11160.4|11152.4|25
1652738890000|2022-05-16 22:08:10|11162.5|11154.5|11160.4|11152.4|11162.5|11154.5|11160.3|11152.3|1
1652738910000|2022-05-16 22:08:30|11160.2|11157.4|11161.9|11153.9|11162.8|11157.4|11160.2|11152.4|1
1652738920000|2022-05-16 22:08:40|11162.4|11154.4|11161.4|11153.4|11162.4|11154.4|11161.4|11153.4|0
1652738940000|2022-05-16 22:09:00|11161.9|11153.9|11161.9|11153.9|11161.9|11153.9|11161.9|11153.9|4
1652738950000|2022-05-16 22:09:10|11161.4|11153.4|11159.4|11155.4|11161.4|11155.4|11159.4|11153.4|0
1652738960000|2022-05-16 22:09:20|11159.9|11155.9|11159|11155|11159.9|11155.9|11159|11155|0
1652738990000|2022-05-16 22:09:50|11159.9|11155.9|11163.4|11155.4|11163.4|11156.8|11159.9|11154.9|8
1652739000000|2022-05-16 22:10:00|11163.9|11155.9|11164.4|11156.4|11164.4|11156.4|11163.9|11155.9|4
1652739010000|2022-05-16 22:10:10|||||||||2
1652739020000|2022-05-16 22:10:20|11164.9|11156.9|11165.4|11157.4|11165.4|11157.4|11164.9|11156.9|0
1652739030000|2022-05-16 22:10:30|11163.9|11159.9|11163.9|11159.9|11163.9|11159.9|11163.9|11159.9|0
1652739040000|2022-05-16 22:10:40|11167.5|11159.5|11169.5|11161.5|11169.5|11161.5|11167.5|11159.5|10
1652739050000|2022-05-16 22:10:50|11168|11164|11170.3|11167.5|11170.3|11167.5|11166.8|11163.4|6
1652739060000|2022-05-16 22:11:00|11170.8|11168|11170.8|11168|11170.8|11168|11170.8|11168|1
1652739070000|2022-05-16 22:11:10|11172.2|11169.4|11173.5|11165.5|11176.4|11171|11172.2|11165.4|25
1652739080000|2022-05-16 22:11:20|11173.7|11170.9|11173.7|11170.9|11176.3|11170.9|11173.7|11166.4|0
1652739090000|2022-05-16 22:11:30|11174.8|11170.8|11174.8|11172|11177.9|11173|11174.3|11169.9|13
1652739100000|2022-05-16 22:11:40|11175.4|11171.4|11175.4|11171.4|11175.4|11171.4|11175.4|11171.4|0
1652739110000|2022-05-16 22:11:50|11174.3|11171.5|11174.8|11170.8|11174.8|11171.5|11174.3|11170.8|0
1652739120000|2022-05-16 22:12:00|11173.7|11170.9|11173.3|11170.5|11174.2|11171.4|11173.3|11170.5|3
1652739130000|2022-05-16 22:12:10|11173.2|11170.4|11169.9|11165.9|11173.2|11170.4|11169.9|11164.4|10
1652739140000|2022-05-16 22:12:20|11169.3|11166.5|11169.3|11166.5|11169.8|11167|11168.8|11166|10
1652739150000|2022-05-16 22:12:30|11167.7|11164.9|11166.8|11164|11167.7|11164.9|11166.8|11164|25
1652739160000|2022-05-16 22:12:40|11167.8|11165|11167.9|11163.9|11168.4|11165|11167.3|11163.9|30
1652739170000|2022-05-16 22:12:50|11167.3|11164.5|11165.8|11163|11167.3|11164.5|11165.8|11163|24
1652739190000|2022-05-16 22:13:10|11170.3|11162.3|11170.3|11162.3|11170.3|11162.3|11170.3|11162.3|2
1652739220000|2022-05-16 22:13:40|||||||||2
1652739230000|2022-05-16 22:13:50|11167.6|11164.8|11166.2|11163.4|11167.6|11164.8|11166.2|11163.4|1
1652739240000|2022-05-16 22:14:00|11165.8|11163|11165.7|11162.9|11165.8|11163|11165.7|11162.9|2
1652739250000|2022-05-16 22:14:10|11165.8|11163|11165.8|11163|11165.8|11163|11165.8|11163|3
1652739270000|2022-05-16 22:14:30|11165.2|11162.4|11159.8|11157|11165.2|11162.4|11159.8|11157|11
1652739280000|2022-05-16 22:14:40|11159.7|11156.9|11157.7|11154.9|11159.7|11156.9|11157.7|11154.9|2
1652739290000|2022-05-16 22:14:50|11157.2|11154.4|11158.7|11155.9|11158.7|11155.9|11156.3|11152.3|34
1652739300000|2022-05-16 22:15:00|11158.3|11155.5|11165.8|11157.8|11165.8|11157.8|11158.2|11154.8|35
1652739310000|2022-05-16 22:15:10|11165.9|11157.9|11160.3|11156.3|11166.3|11160.4|11160.3|11156.3|35
1652739320000|2022-05-16 22:15:20|11160.7|11157.9|11160.7|11157.9|11160.7|11157.9|11160.7|11157.9|31
1652739330000|2022-05-16 22:15:30|11161.7|11158.9|11162.2|11159.4|11163.3|11159.9|11161.7|11158.9|30
1652739340000|2022-05-16 22:15:40|11162.7|11159.9|11162.9|11158.9|11162.9|11159.9|11162.2|11158.9|17
1652739350000|2022-05-16 22:15:50|11163.8|11159.8|11165.8|11157.8|11165.8|11160.3|11163.8|11157.8|9
1652739370000|2022-05-16 22:16:10|11166.7|11158.7|11166.8|11158.8|11166.8|11158.8|11166.7|11158.7|2
1652739390000|2022-05-16 22:16:30|11167.3|11159.3|11167.2|11159.2|11167.3|11159.3|11166.3|11158.3|3
1652739400000|2022-05-16 22:16:40|11169.6|11161.6|11169.7|11161.7|11169.7|11164.3|11167.1|11161.2|27
1652739410000|2022-05-16 22:16:50|11167.2|11164.4|11169.7|11165.7|11171.2|11165.7|11167.2|11163.2|12
1652739420000|2022-05-16 22:17:00|11171.2|11163.2|11171.2|11163.2|11171.2|11163.2|11171.2|11163.2|12
1652739430000|2022-05-16 22:17:10|||||||||14
1652739440000|2022-05-16 22:17:20|11168.7|11165.9|11171.2|11163.2|11171.2|11166.8|11168.7|11163.2|14
1652739450000|2022-05-16 22:17:30|11169.2|11165.2|11169.2|11165.2|11169.2|11165.2|11169.2|11165.2|14
1652739460000|2022-05-16 22:17:40|||||||||13
1652739470000|2022-05-16 22:17:50|||||||||13
1652739480000|2022-05-16 22:18:00|||||||||14
1652739490000|2022-05-16 22:18:10|||||||||13
1652739500000|2022-05-16 22:18:20|||||||||13
1652739510000|2022-05-16 22:18:30|11169.6|11161.6|11168.2|11164.2|11169.6|11164.2|11168.2|11160.7|18
1652739520000|2022-05-16 22:18:40|||||||||13
1652739530000|2022-05-16 22:18:50|||||||||14
1652739540000|2022-05-16 22:19:00|11168.7|11164.7|11168.7|11164.7|11168.7|11164.7|11168.7|11164.7|11
1652739550000|2022-05-16 22:19:10|11168.2|11164.2|11168.2|11164.2|11168.2|11164.2|11168.2|11164.2|0
1652739560000|2022-05-16 22:19:20|11168.6|11165.8|11169.7|11165.7|11169.7|11165.8|11168.6|11165.2|0
1652739570000|2022-05-16 22:19:30|11171.7|11163.7|11168.6|11164.6|11171.7|11165.7|11168.6|11163.7|1
1652739580000|2022-05-16 22:19:40|11169.3|11161.3|11169.3|11161.3|11169.3|11161.3|11169.3|11161.3|8
1652739590000|2022-05-16 22:19:50|11171.3|11163.3|11169.3|11165.3|11171.3|11165.3|11167.8|11162.3|2
1652739600000|2022-05-16 22:20:00|11169.8|11165.8|11172.8|11168.8|11173.3|11168.8|11169.8|11163.9|3
1652739620000|2022-05-16 22:20:20|11174.3|11166.3|11172.8|11168.8|11174.3|11168.8|11172.8|11166.3|0
1652739630000|2022-05-16 22:20:30|11172.2|11169.4|11172.2|11169.4|11172.2|11169.4|11172.2|11169.4|0
1652739640000|2022-05-16 22:20:40|11172.7|11169.9|11173.3|11165.3|11174.3|11169.9|11171.2|11165.3|2
1652739690000|2022-05-16 22:21:30|11173.2|11165.2|11173.3|11165.3|11173.3|11165.3|11173.2|11165.2|1
1652739700000|2022-05-16 22:21:40|11171.3|11167.3|11171.8|11163.8|11173.6|11167.8|11171.3|11163.8|5
1652739710000|2022-05-16 22:21:50|11172.3|11164.3|11172.3|11164.3|11172.3|11164.3|11172.3|11164.3|0
1652739720000|2022-05-16 22:22:00|||||||||2
1652739730000|2022-05-16 22:22:10|||||||||1
1652739770000|2022-05-16 22:22:50|11170.3|11166.3|11170.3|11166.3|11170.8|11166.8|11170.3|11166.3|0
1652739780000|2022-05-16 22:23:00|11170.8|11166.8|11170.8|11166.8|11170.8|11166.8|11170.8|11166.8|0
1652739790000|2022-05-16 22:23:10|11170.9|11166.9|11173.2|11169.2|11173.2|11169.2|11170.9|11166.9|6
1652739800000|2022-05-16 22:23:20|11174.2|11170.2|11175.8|11171.8|11175.8|11171.8|11174.2|11170.2|8
1652739810000|2022-05-16 22:23:30|11175.7|11172.9|11175.7|11172.9|11175.7|11172.9|11175.7|11172.9|1
1652739820000|2022-05-16 22:23:40|11176.3|11172.3|11176.3|11172.3|11176.3|11172.3|11176.3|11172.3|1
1652739830000|2022-05-16 22:23:50|11179.3|11171.3|11179.3|11171.3|11179.3|11171.3|11179.3|11171.3|4
1652739840000|2022-05-16 22:24:00|11178.3|11170.3|11178.3|11170.3|11178.3|11170.3|11178.3|11170.3|1
1652739870000|2022-05-16 22:24:30|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|1
1652739880000|2022-05-16 22:24:40|11175.8|11171.8|11175.8|11171.8|11175.8|11171.8|11175.8|11171.8|0
1652739900000|2022-05-16 22:25:00|11174.7|11171.9|11172.8|11168.8|11174.7|11171.9|11172.8|11168.8|7
1652739940000|2022-05-16 22:25:40|11174.7|11166.7|11173.8|11165.8|11174.7|11166.7|11173.8|11165.8|2
1652739950000|2022-05-16 22:25:50|11172.8|11168.8|11172.8|11168.8|11172.8|11168.8|11172.8|11168.8|0
1652739960000|2022-05-16 22:26:00|11172.7|11168.7|11175.1|11172.3|11175.1|11172.3|11172.6|11168.7|2
1652739970000|2022-05-16 22:26:10|11175.4|11172.6|11178.1|11175.3|11178.1|11175.3|11175.4|11172.6|2
1652739980000|2022-05-16 22:26:20|11177.7|11174.9|11177.7|11173.7|11178.3|11174.9|11177.7|11170.2|3
1652740020000|2022-05-16 22:27:00|11176.3|11172.3|11179.2|11171.2|11179.2|11173.2|11176.3|11170.2|1
1652740060000|2022-05-16 22:27:40|11178.8|11170.8|11174.2|11171.4|11178.8|11171.4|11174.2|11170.2|1
1652740070000|2022-05-16 22:27:50|11173.7|11170.9|11163.7|11160.9|11173.7|11170.9|11163.7|11160.8|13
1652740080000|2022-05-16 22:28:00|11168.8|11160.8|11171.8|11163.8|11171.9|11163.9|11168.8|11160.8|6
1652740090000|2022-05-16 22:28:10|11170.8|11162.8|11170.8|11162.8|11170.8|11162.8|11170.8|11162.8|1
1652740100000|2022-05-16 22:28:20|11168.3|11164.3|11171.8|11163.8|11171.8|11165.3|11166.3|11160.5|3
1652740110000|2022-05-16 22:28:30|11172.8|11164.8|11172.8|11164.8|11172.9|11164.9|11172.3|11164.3|3
1652740130000|2022-05-16 22:28:50|11172.3|11164.3|11172.3|11164.3|11172.3|11164.3|11172.3|11164.3|0
1652740140000|2022-05-16 22:29:00|11172.8|11164.8|11172.3|11164.3|11172.8|11164.8|11172.3|11164.3|0
1652740150000|2022-05-16 22:29:10|11172.8|11164.8|11172.8|11164.8|11172.8|11164.8|11172.8|11164.8|0
1652740170000|2022-05-16 22:29:30|11171.8|11167.8|11176.3|11168.3|11176.3|11168.3|11171.8|11166.9|0
1652740180000|2022-05-16 22:29:40|11175.3|11171.3|11177.3|11173.3|11177.3|11173.9|11175.3|11171.3|1
1652740190000|2022-05-16 22:29:50|11177.7|11174.9|11184.3|11176.3|11184.3|11178.3|11177.7|11172.8|3
1652740200000|2022-05-16 22:30:00|11184.8|11176.8|11183.3|11179.3|11185.8|11179.3|11183.3|11176.8|1
1652740210000|2022-05-16 22:30:10|11183.8|11179.8|11186.3|11178.3|11186.3|11179.8|11183.8|11178.3|2
1652740220000|2022-05-16 22:30:20|11183.8|11181|11184.8|11180.8|11185.8|11181|11183.8|11177.8|2
1652740230000|2022-05-16 22:30:30|11186.8|11178.8|11186.3|11182.3|11187.3|11182.3|11185.3|11178.8|5
1652740240000|2022-05-16 22:30:40|||||||||1
1652740250000|2022-05-16 22:30:50|11185.8|11181.8|11188.3|11180.3|11188.8|11183.5|11185.8|11179.8|6
1652740280000|2022-05-16 22:31:20|11186.8|11182.8|11186.8|11182.8|11186.8|11182.8|11186.8|11182.8|0
1652740290000|2022-05-16 22:31:30|11188.8|11180.8|11187.8|11183.8|11188.8|11183.8|11187.3|11180.8|2
1652740300000|2022-05-16 22:31:40|11186.2|11183.4|11188.3|11180.3|11188.3|11184.4|11186.2|11179.8|4
1652740350000|2022-05-16 22:32:30|11188.8|11180.8|11191.3|11183.3|11191.3|11186.4|11187.4|11180.8|15
1652740360000|2022-05-16 22:32:40|11191.8|11183.8|11189.7|11185.7|11191.8|11185.7|11189.7|11183.8|0
1652740370000|2022-05-16 22:32:50|11188.8|11184.8|11190.9|11182.9|11190.9|11184.8|11188.8|11182.9|9
1652740380000|2022-05-16 22:33:00|11193.7|11185.7|11192.2|11184.2|11194.6|11186.6|11192.2|11184.2|0
1652740390000|2022-05-16 22:33:10|11191.8|11183.8|11186.2|11182.2|11191.8|11185.2|11185.6|11182.2|2
1652740400000|2022-05-16 22:33:20|11185.6|11182.8|11185.6|11182.8|11185.6|11182.8|11185.6|11182.8|0
1652740420000|2022-05-16 22:33:40|11186.1|11183.3|11186.1|11183.3|11186.1|11183.3|11186.1|11183.3|0
1652740430000|2022-05-16 22:33:50|11188.7|11180.7|11189.7|11181.7|11189.7|11183.7|11187.7|11180.7|1
1652740440000|2022-05-16 22:34:00|11189.1|11181.1|11189.1|11181.1|11189.1|11181.1|11189.1|11181.1|0
1652740450000|2022-05-16 22:34:10|11187.1|11183.1|11188.7|11180.7|11188.7|11183.1|11186.6|11180.7|0
1652740460000|2022-05-16 22:34:20|11187.1|11183.1|11187.1|11183.1|11187.1|11183.1|11185.7|11181.7|0
1652740470000|2022-05-16 22:34:30|11185.7|11181.7|11189.1|11181.1|11189.1|11183.1|11185.7|11181.1|0
1652740480000|2022-05-16 22:34:40|||||||||2
1652740490000|2022-05-16 22:34:50|11189.7|11181.7|11190.2|11186.2|11190.2|11186.2|11189.7|11181.7|3
1652740500000|2022-05-16 22:35:00|11192.2|11184.2|11192.7|11184.7|11193.2|11185.2|11192.2|11184.2|3
1652740510000|2022-05-16 22:35:10|11190.2|11187.4|11195.2|11191.2|11196.7|11191.2|11190.2|11187.4|11
1652740520000|2022-05-16 22:35:20|11197.3|11189.3|11197.7|11189.7|11197.7|11189.7|11197.3|11189.3|1
1652740530000|2022-05-16 22:35:30|11195.1|11192.3|11195.5|11192.7|11198.7|11193.3|11194.6|11189.7|3
1652740540000|2022-05-16 22:35:40|11197.1|11189.1|11197.1|11189.1|11197.1|11189.1|11197.1|11189.1|1
1652740550000|2022-05-16 22:35:50|11197.2|11189.2|11197.2|11189.2|11197.2|11189.2|11197.2|11189.2|0
1652740560000|2022-05-16 22:36:00|11197.3|11189.3|11197.3|11189.3|11197.3|11189.3|11197.3|11189.3|0
1652740570000|2022-05-16 22:36:10|11194.6|11191.8|11195.2|11191.2|11195.2|11191.8|11194.6|11191.2|0
1652740600000|2022-05-16 22:36:40|11195.1|11191.1|11194.6|11190.6|11195.1|11191.1|11194.6|11190.6|1
1652740620000|2022-05-16 22:37:00|11194|11191.2|11193.6|11189.6|11194.1|11191.2|11193.5|11189.6|0
1652740630000|2022-05-16 22:37:10|11192.5|11189.7|11190.7|11186.7|11192.5|11189.7|11190.7|11186.7|1
1652740640000|2022-05-16 22:37:20|11189.6|11186.8|11188.6|11184.6|11189.6|11186.8|11185.8|11181.8|8
1652740650000|2022-05-16 22:37:30|11191.1|11183.1|11191.1|11183.1|11191.1|11183.1|11191.1|11183.1|0
1652740660000|2022-05-16 22:37:40|11189.2|11185.2|11189.2|11185.2|11189.2|11185.2|11189.2|11185.2|0
1652740670000|2022-05-16 22:37:50|11189.6|11185.6|11193.2|11185.2|11193.2|11185.6|11189.6|11183.7|3
1652740680000|2022-05-16 22:38:00|11190.7|11186.7|11190.6|11186.6|11191.2|11187.7|11190.5|11186.6|2
1652740690000|2022-05-16 22:38:10|11192.7|11184.7|11191.6|11187.6|11192.7|11187.6|11191.2|11184.7|0
1652740700000|2022-05-16 22:38:20|11193.1|11185.1|11190.7|11186.7|11193.1|11186.7|11190.7|11184.7|2
1652740720000|2022-05-16 22:38:40|11190.1|11187.3|11190.5|11187.7|11191.6|11188.2|11190.1|11187.3|1
1652740740000|2022-05-16 22:39:00|11193.6|11189.6|11193.6|11189.6|11196.1|11190.6|11193.6|11188.1|11
1652740750000|2022-05-16 22:39:10|11193.1|11190.3|11196.6|11192.6|11197.7|11192.6|11193.1|11189.7|3
1652740760000|2022-05-16 22:39:20|11198.5|11194.5|11199.1|11191.1|11199.1|11194.5|11198.5|11191.1|2
1652740770000|2022-05-16 22:39:30|11196.7|11192.7|11196.7|11192.7|11196.7|11192.7|11196.7|11192.7|2
1652740780000|2022-05-16 22:39:40|11196.6|11192.6|11199.6|11191.6|11199.6|11193.6|11196.6|11190.6|8
1652740790000|2022-05-16 22:39:50|11197.6|11193.6|11199.6|11191.6|11199.6|11193.6|11197.6|11191.6|0
1652740800000|2022-05-16 22:40:00|11200.1|11192.1|11196.5|11193.7|11200.1|11193.7|11196.5|11191.6|0
1652740810000|2022-05-16 22:40:10|11198.1|11194.1|11200.1|11192.1|11200.1|11194.1|11198.1|11192.1|0
1652740830000|2022-05-16 22:40:30|11198.1|11194.1|11197.6|11194.8|11198.1|11194.8|11197.6|11194.1|0
1652740850000|2022-05-16 22:40:50|11200.1|11192.1|11197.1|11193.1|11200.1|11193.6|11197.1|11192.1|1
1652740860000|2022-05-16 22:41:00|11196|11193.2|11196.6|11192.6|11196.6|11193.3|11196|11192.6|1
1652740870000|2022-05-16 22:41:10|11196|11193.2|11196|11193.2|11196|11193.2|11196|11193.2|0
1652740880000|2022-05-16 22:41:20|||||||||1
1652740890000|2022-05-16 22:41:30|||||||||1
1652740900000|2022-05-16 22:41:40|11198.4|11195.6|11198.6|11195.8|11198.6|11195.8|11198|11195.2|4
1652740910000|2022-05-16 22:41:50|11199.1|11196.3|11203.1|11200.3|11207.6|11200.3|11199.1|11195.5|42
1652740920000|2022-05-16 22:42:00|11203.6|11200.8|11204.7|11200.7|11207.2|11201.8|11203.6|11198.7|4
1652740930000|2022-05-16 22:42:10|11204.1|11201.3|11203.6|11200.8|11205.1|11201.8|11203.6|11200.7|3
1652740940000|2022-05-16 22:42:20|11204.1|11201.3|11203.7|11199.7|11204.7|11201.3|11203.1|11199.7|1
1652740950000|2022-05-16 22:42:30|11202.2|11199.4|11204.2|11196.2|11204.7|11199.4|11202.2|11195.8|3
1652740960000|2022-05-16 22:42:40|11201.7|11197.7|11204.7|11196.7|11204.7|11197.7|11200.8|11196.7|0
1652740970000|2022-05-16 22:42:50|11202.7|11198.7|11202.7|11198.7|11202.7|11198.7|11201.7|11197.7|0
1652740980000|2022-05-16 22:43:00|11202.2|11198.2|11204.7|11200.7|11204.7|11201.3|11202.2|11196.2|6
1652740990000|2022-05-16 22:43:10|11204.3|11200.3|11204.7|11200.7|11204.7|11200.7|11204.3|11200.3|1
1652741000000|2022-05-16 22:43:20|11204.1|11201.3|11203.6|11200.8|11204.1|11201.3|11203.6|11200.8|1
1652741010000|2022-05-16 22:43:30|11205|11202.2|11205.2|11197.2|11206.1|11202.2|11203.6|11197.2|8
1652741040000|2022-05-16 22:44:00|11204.7|11196.7|11204.7|11196.7|11204.7|11196.7|11204.7|11196.7|0
1652741050000|2022-05-16 22:44:10|11204.3|11196.3|11203.2|11195.2|11204.3|11196.3|11203.2|11195.2|1
1652741070000|2022-05-16 22:44:30|11201.1|11197.1|11201.1|11197.1|11201.1|11197.1|11201.1|11197.1|9
1652741080000|2022-05-16 22:44:40|11200.7|11196.7|11199.6|11196.8|11200.7|11196.8|11199.6|11196.2|0
1652741090000|2022-05-16 22:44:50|11198.3|11194.3|11195.7|11191.7|11200.1|11194.8|11195.7|11189.8|2
1652741100000|2022-05-16 22:45:00|11194.8|11190.8|11194.8|11190.8|11194.8|11190.8|11194.8|11190.8|0
1652741110000|2022-05-16 22:45:10|11194.7|11191.9|11195.2|11191.2|11195.8|11192.3|11194.7|11191.2|5
1652741120000|2022-05-16 22:45:20|11197.2|11189.2|11195.2|11191.2|11197.2|11191.2|11195.2|11189.2|0
1652741130000|2022-05-16 22:45:30|11194.7|11190.7|11194.7|11190.7|11194.7|11190.7|11194.7|11190.7|0
1652741140000|2022-05-16 22:45:40|11203.7|11200.9|11207.3|11199.3|11207.3|11200.9|11203.7|11198.9|49
1652741150000|2022-05-16 22:45:50|11206.7|11198.7|11205.7|11197.7|11206.7|11199.8|11203.8|11197.7|1
1652741160000|2022-05-16 22:46:00|11203.8|11199.8|11203.8|11199.8|11203.8|11199.8|11203.8|11199.8|0
1652741170000|2022-05-16 22:46:10|11204.2|11200.2|11204.2|11200.2|11206.3|11200.3|11204.2|11198.3|0
1652741180000|2022-05-16 22:46:20|11206.3|11198.3|11206.3|11198.3|11206.3|11200.3|11204.2|11198.2|0
1652741190000|2022-05-16 22:46:30|11204.2|11200.2|11204.2|11200.2|11204.2|11200.2|11204.2|11200.2|0
1652741200000|2022-05-16 22:46:40|11202.7|11199.9|11202.7|11199.9|11202.7|11199.9|11202.1|11199.3|0
1652741210000|2022-05-16 22:46:50|11202.1|11199.3|11202.2|11194.2|11203.3|11199.3|11200.3|11194.2|8
1652741220000|2022-05-16 22:47:00|11202.3|11194.3|11198.7|11194.7|11202.3|11196.9|11198.7|11194.3|3
1652741250000|2022-05-16 22:47:30|11201.8|11193.8|11202.3|11194.3|11202.3|11194.3|11201.8|11193.8|3
1652741260000|2022-05-16 22:47:40|11200.2|11196.2|11201.7|11193.7|11201.7|11196.2|11200.2|11193.7|0
1652741280000|2022-05-16 22:48:00|||||||||3
1652741300000|2022-05-16 22:48:20|11200.6|11197.8|11200.6|11197.8|11200.6|11197.8|11200.6|11197.8|0
1652741310000|2022-05-16 22:48:30|11200.7|11197.9|11201.2|11198.4|11201.2|11198.4|11200.7|11197.2|3
1652741330000|2022-05-16 22:48:50|11201.3|11193.3|11199.2|11196.4|11201.8|11196.4|11199.2|11193.3|1
1652741350000|2022-05-16 22:49:10|11199.8|11195.8|11198.7|11195.9|11199.8|11195.9|11198.7|11195.8|0
1652741420000|2022-05-16 22:50:20|11205.8|11201.8|11208.8|11200.8|11208.8|11202.8|11205.8|11200.8|32
1652741440000|2022-05-16 22:50:40|||||||||2
1652741480000|2022-05-16 22:51:20|11206.8|11202.8|11206.8|11202.8|11206.8|11202.8|11206.8|11202.8|5
1652741490000|2022-05-16 22:51:30|11206.7|11202.7|11205.6|11202.8|11206.7|11202.8|11205.6|11202.7|0
1652741500000|2022-05-16 22:51:40|11206.1|11203.3|11206.7|11202.7|11206.7|11203.3|11206.1|11202.7|1
1652741520000|2022-05-16 22:52:00|11205.6|11202.8|11206.7|11202.7|11206.7|11203.3|11205.6|11202.7|1
1652741550000|2022-05-16 22:52:30|11205.8|11201.8|11205.8|11201.8|11205.8|11201.8|11205.8|11201.8|0
1652741580000|2022-05-16 22:53:00|11205.2|11202.4|11205.3|11201.3|11205.3|11202.4|11204.7|11201.3|0
1652741590000|2022-05-16 22:53:10|11204.7|11201.9|11204.7|11201.9|11204.7|11201.9|11204.7|11201.9|0
1652741610000|2022-05-16 22:53:30|11205.8|11201.8|11205.8|11201.8|11205.8|11201.8|11205.8|11201.8|0
1652741620000|2022-05-16 22:53:40|11205.7|11202.9|11205.8|11201.8|11206.3|11202.9|11205.7|11201.8|1
1652741630000|2022-05-16 22:53:50|11204.7|11201.9|11203.7|11199.7|11205.3|11201.9|11203.7|11199.7|26
1652741640000|2022-05-16 22:54:00|11203.3|11199.3|11203.3|11199.3|11203.3|11199.3|11203.3|11199.3|0
1652741650000|2022-05-16 22:54:10|11202.8|11198.8|11206.3|11198.3|11206.3|11200.8|11202.7|11198.3|1
1652741660000|2022-05-16 22:54:20|11206.2|11198.2|11206.2|11198.2|11206.2|11198.2|11206.2|11198.2|2
1652741680000|2022-05-16 22:54:40|11204.3|11200.3|11203.6|11200.8|11204.3|11200.8|11203.6|11200.3|0
1652741690000|2022-05-16 22:54:50|11203.2|11200.4|11203.6|11200.8|11203.6|11200.8|11203.2|11200.4|0
1652741780000|2022-05-16 22:56:20|11204.1|11201.3|11204.1|11201.3|11204.1|11201.3|11204.1|11201.3|0
1652741820000|2022-05-16 22:57:00|11203.6|11200.8|11200.6|11197.8|11203.7|11200.8|11200.6|11197.8|9
1652741830000|2022-05-16 22:57:10|11201.5|11198.7|11203.1|11199.1|11203.1|11199.1|11201.5|11198.7|1
1652741850000|2022-05-16 22:57:30|11202.7|11198.7|11202.7|11198.7|11202.7|11198.7|11202.7|11198.7|0
1652741860000|2022-05-16 22:57:40|11203.1|11199.1|11203.2|11199.2|11205.2|11199.7|11203.1|11197.2|2
1652741870000|2022-05-16 22:57:50|11205.2|11197.2|11204.2|11196.2|11205.2|11198.7|11202.7|11196.2|2
1652741890000|2022-05-16 22:58:10|11202.2|11198.2|11202.2|11198.2|11202.2|11198.2|11202.2|11198.2|1
1652741900000|2022-05-16 22:58:20|||||||||1
1652741910000|2022-05-16 22:58:30|11202.6|11198.6|11203.2|11199.2|11203.2|11199.2|11202.6|11198.6|0
1652741930000|2022-05-16 22:58:50|11205.2|11197.2|11205.7|11197.7|11205.7|11197.7|11205.2|11197.2|2
1652741950000|2022-05-16 22:59:10|11203.6|11199.6|11203.2|11199.2|11203.6|11199.6|11203.2|11199.2|0
1652741960000|2022-05-16 22:59:20|11205.1|11197.1|11205.1|11197.1|11205.1|11197.1|11205.1|11197.1|2
1652741970000|2022-05-16 22:59:30|11205.7|11197.7|11205.7|11197.7|11205.7|11197.7|11205.7|11197.7|1
1652742000000|2022-05-16 23:00:00|11205.2|11197.2|11202.2|11198.2|11205.2|11199.2|11202.2|11197.1|1
1652742030000|2022-05-16 23:00:30|11204.7|11196.7|11204.7|11196.7|11204.7|11196.7|11204.7|11196.7|1
1652742040000|2022-05-16 23:00:40|11202.2|11198.2|11202.2|11198.2|11202.2|11198.2|11202.2|11198.2|0
1652742050000|2022-05-16 23:00:50|11204.1|11196.1|11204.1|11196.1|11204.1|11196.1|11204.1|11196.1|2
1652742060000|2022-05-16 23:01:00|11205.5|11197.5|11203.1|11200.3|11205.5|11200.3|11203.1|11197.5|11
1652742070000|2022-05-16 23:01:10|||||||||1
1652742080000|2022-05-16 23:01:20|11201.6|11198.8|11204.1|11196.1|11204.1|11198.8|11201.6|11196.1|5
1652742090000|2022-05-16 23:01:30|11202.2|11198.2|11202.2|11198.2|11202.2|11198.2|11202.2|11198.2|3
1652742100000|2022-05-16 23:01:40|11204.1|11196.1|11204.1|11196.1|11204.1|11196.1|11204.1|11196.1|1
1652742120000|2022-05-16 23:02:00|11202.2|11194.2|11202.2|11194.2|11202.2|11194.2|11202.2|11194.2|0
1652742130000|2022-05-16 23:02:10|11200.8|11196.8|11201.1|11193.1|11202.2|11196.9|11199.7|11193.1|7
1652742150000|2022-05-16 23:02:30|11199.1|11195.1|11199.1|11195.1|11199.1|11195.1|11199.1|11195.1|3
1652742160000|2022-05-16 23:02:40|11198.6|11194.6|11198.6|11194.6|11198.6|11194.6|11198.6|11194.6|0
1652742170000|2022-05-16 23:02:50|11197|11194.2|11196.5|11193.7|11197|11194.2|11196.5|11193.7|1
1652742180000|2022-05-16 23:03:00|||||||||1
1652742190000|2022-05-16 23:03:10|11197|11193|11197|11193|11197|11193|11197|11193|7
1652742200000|2022-05-16 23:03:20|11195.6|11191.6|11195.6|11191.6|11195.6|11191.6|11195.6|11191.6|0
1652742210000|2022-05-16 23:03:30|11195.2|11191.2|11194.7|11190.7|11195.2|11191.2|11194.7|11190.7|0
1652742240000|2022-05-16 23:04:00|11193.6|11190.8|11192.5|11189.7|11193.6|11190.8|11192.5|11189.7|3
1652742250000|2022-05-16 23:04:10|11195.2|11187.2|11190.7|11186.7|11195.6|11189.7|11190.7|11185.7|7
1652742260000|2022-05-16 23:04:20|11191.2|11187.2|11191.2|11187.2|11191.2|11187.2|11191.2|11187.2|0
1652742270000|2022-05-16 23:04:30|11191.7|11187.7|11192.2|11184.2|11192.2|11187.7|11189|11184.2|8
1652742290000|2022-05-16 23:04:50|11189.6|11186.8|11193.2|11189.2|11193.2|11189.8|11189.6|11186.8|3
1652742300000|2022-05-16 23:05:00|11193.1|11189.1|11193.1|11189.1|11193.1|11189.2|11192|11189.1|2
1652742310000|2022-05-16 23:05:10|11192|11189.2|11192.6|11188.6|11192.6|11189.2|11192|11188.6|0
1652742320000|2022-05-16 23:05:20|11193.1|11189.1|11192.6|11188.6|11193.1|11189.2|11191.5|11188.6|1
1652742330000|2022-05-16 23:05:30|11192.1|11188.1|11192.1|11188.1|11192.1|11188.1|11192.1|11188.1|1
1652742340000|2022-05-16 23:05:40|11189.6|11186.8|11191.2|11187.2|11191.2|11187.2|11189.6|11186.3|0
1652742390000|2022-05-16 23:06:30|11193.2|11185.2|11194.2|11186.2|11194.6|11186.6|11193.2|11185.2|3
1652742400000|2022-05-16 23:06:40|11194.6|11186.6|11197.1|11189.1|11197.1|11191.1|11193|11186.6|3
1652742410000|2022-05-16 23:06:50|11197.2|11189.2|11197.7|11189.7|11197.7|11189.7|11197.2|11189.2|10
1652742420000|2022-05-16 23:07:00|11199.1|11191.1|11198.6|11190.6|11199.1|11191.1|11198.6|11190.6|0
1652742450000|2022-05-16 23:07:30|11199.1|11191.1|11199.1|11191.1|11199.1|11191.1|11199.1|11191.1|0
1652742460000|2022-05-16 23:07:40|||||||||1
1652742470000|2022-05-16 23:07:50|11197.6|11194.8|11196.7|11192.7|11200.1|11194.8|11196.7|11192.1|1
1652742510000|2022-05-16 23:08:30|11198.7|11190.7|11199.2|11191.2|11199.2|11191.2|11198.7|11190.7|3
1652742540000|2022-05-16 23:09:00|11198.7|11190.7|11198.7|11190.7|11198.7|11190.7|11198.7|11190.7|0
1652742550000|2022-05-16 23:09:10|11199.2|11191.2|11199.2|11191.2|11199.2|11191.2|11199.2|11191.2|0
1652742570000|2022-05-16 23:09:30|11198.7|11190.7|11198.7|11190.7|11199.2|11191.2|11198.7|11190.7|0
1652742580000|2022-05-16 23:09:40||11194.7||11194.7||11194.7||11194.7|10
1652742590000|2022-05-16 23:09:50|11201.7|11193.7|11203.2|11195.2|11203.2|11198.8|11200.6|11193.7|10
1652742600000|2022-05-16 23:10:00|11201.2|11197.2|11200.7|11196.7|11201.7|11197.7|11200.7|11196.7|1
1652742620000|2022-05-16 23:10:20|11202.6|11194.6|11198.1|11194.1|11202.6|11196.2|11198.1|11192.6|1
1652742630000|2022-05-16 23:10:30|11197.6|11193.6|11197.6|11193.6|11197.6|11193.6|11197.6|11193.6|0
1652742640000|2022-05-16 23:10:40|11198.2|11194.2|11200.2|11192.2|11200.2|11194.2|11198.2|11192.2|2
1652742680000|2022-05-16 23:11:20|||||||||1
1652742700000|2022-05-16 23:11:40|11198.2|11194.2|11198.2|11194.2|11198.2|11194.2|11198.2|11194.2|0
1652742730000|2022-05-16 23:12:10|11198.6|11194.6|11198.6|11194.6|11198.6|11194.6|11198.6|11194.6|0
1652742750000|2022-05-16 23:12:30|11199.1|11195.1|11199.1|11195.1|11199.1|11195.1|11199.1|11195.1|0
1652742770000|2022-05-16 23:12:50|11199.6|11195.6|11201.6|11193.6|11201.6|11195.6|11199.6|11193.6|1
1652742810000|2022-05-16 23:13:30|11202.1|11194.1|11202.1|11194.1|11202.1|11194.1|11202.1|11194.1|0
1652742820000|2022-05-16 23:13:40|11199.6|11195.6|11199.6|11195.6|11199.6|11195.6|11199.6|11195.6|0
1652742830000|2022-05-16 23:13:50|11198.5|11195.7|11199.6|11195.6|11199.6|11195.7|11198.5|11195.1|0
1652742890000|2022-05-16 23:14:50|11199.1|11195.1|11199.1|11195.1|11199.1|11195.1|11199.1|11195.1|0
1652742930000|2022-05-16 23:15:30|11200|11197.2|11199.1|11195.1|11200.5|11197.2|11199.1|11195.1|0
1652742950000|2022-05-16 23:15:50|11201.1|11193.1|11199.1|11195.1|11201.1|11195.1|11199.1|11193.1|4
1652742970000|2022-05-16 23:16:10|11198.6|11194.6|11198.6|11194.6|11198.6|11194.6|11198.6|11194.6|0
1652742990000|2022-05-16 23:16:30|11199.1|11195.1|11201.1|11193.1|11201.1|11195.1|11199.1|11193.1|2
1652743010000|2022-05-16 23:16:50|11201.6|11193.6|11201.6|11193.6|11201.6|11193.6|11201.6|11193.6|0
1652743120000|2022-05-16 23:18:40|11201.1|11197.1|11202.4|11199.6|11202.4|11199.6|11200.6|11197.1|3
1652743130000|2022-05-16 23:18:50|||||||||4
1652743190000|2022-05-16 23:19:50|11202.5|11199.7|11204.5|11200.5|11204.5|11201.1|11202.5|11199.7|2
1652743200000|2022-05-16 23:20:00|11204|11201.2|11204.5|11200.5|11204.5|11201.2|11203.4|11200.1|1
1652743220000|2022-05-16 23:20:20|11204|11201.2|11204|11201.2|11204|11201.2|11204|11201.2|0
1652743280000|2022-05-16 23:21:20|11204.5|11201.7|11207.6|11199.6|11207.6|11201.7|11204.5|11199.2|3
1652743290000|2022-05-16 23:21:30|11206|11203.2|11206|11203.2|11206|11203.2|11206|11203.2|0
1652743300000|2022-05-16 23:21:40|11205.6|11202.8|11205.6|11202.8|11205.6|11202.8|11205.6|11202.8|0
1652743320000|2022-05-16 23:22:00|11205.4|11202.6|11205.7|11201.7|11207.6|11202.6|11205|11199.6|3
1652743370000|2022-05-16 23:22:50|11206.6|11202.6|11205.6|11201.6|11206.6|11202.6|11205.6|11201.6|1
1652743380000|2022-05-16 23:23:00|11207.6|11199.6|11210.1|11206.1|11210.7|11206.1|11206.6|11199.6|8
1652743390000|2022-05-16 23:23:10|11211|11207|11211|11207|11211|11207|11211|11207|0
1652743400000|2022-05-16 23:23:20|11210.5|11207.7|11211|11207|11211|11207.7|11210.5|11207|0
1652743410000|2022-05-16 23:23:30|11210.5|11207.7|11210.5|11207.7|11210.5|11207.7|11210.5|11207.7|0
1652743420000|2022-05-16 23:23:40|11211.1|11207.1|11212|11209.2|11212.4|11209.6|11211.1|11207.1|2
1652743430000|2022-05-16 23:23:50|11211.9|11209.1|11212.5|11209.7|11213|11209.7|11211.5|11208.6|8
1652743440000|2022-05-16 23:24:00|11213|11209|11212.5|11209.7|11213|11209.7|11212.5|11209|0
1652743450000|2022-05-16 23:24:10|11211.5|11208.7|11211|11208.2|11213|11209|11211|11208.1|3
1652743460000|2022-05-16 23:24:20|11211.9|11209.1|11212|11209.2|11212.6|11209.2|11211.9|11208.6|1
1652743470000|2022-05-16 23:24:30|11212.1|11208.1|11212.1|11208.1|11212.1|11208.1|11212.1|11208.1|1
1652743490000|2022-05-16 23:24:50|11211.5|11208.7|11212|11209.2|11214.1|11209.2|11211|11205.1|5
1652743500000|2022-05-16 23:25:00|||||||||1
1652743510000|2022-05-16 23:25:10|11211.5|11208.7|11211.5|11208.7|11211.5|11208.7|11211.5|11208.7|0
1652743520000|2022-05-16 23:25:20|||||||||1
1652743530000|2022-05-16 23:25:30|11212|11209.2|11212|11209.2|11212|11209.2|11212|11209.2|0
1652743540000|2022-05-16 23:25:40|11214.7|11206.7|11216.1|11208.1|11216.1|11208.1|11214.7|11206.7|5
1652743550000|2022-05-16 23:25:50|11217.5|11209.5|11214.1|11210.1|11217.5|11212.2|11213|11209.5|2
1652743560000|2022-05-16 23:26:00|11214.6|11210.6|11214.5|11211.7|11214.6|11211.7|11214.5|11210.6|2
1652743570000|2022-05-16 23:26:10|11215.1|11211.1|11215.1|11211.1|11215.1|11211.1|11215.1|11211.1|0
1652743580000|2022-05-16 23:26:20|11214.6|11211.8|11214.5|11211.7|11215.6|11212.2|11214.5|11211.1|1
1652743590000|2022-05-16 23:26:30|11215|11212.2|11214.5|11211.7|11215|11212.2|11214.5|11210.6|1
1652743600000|2022-05-16 23:26:40|11213.5|11210.7|11213.5|11210.7|11213.5|11210.7|11213.5|11210.7|0
1652743610000|2022-05-16 23:26:50|11213|11210.2|11212.5|11209.7|11213|11210.2|11212.5|11209.7|3
1652743620000|2022-05-16 23:27:00|11212.4|11209.6|11210|11207.2|11212.4|11209.6|11210|11207.2|3
1652743630000|2022-05-16 23:27:10|11210.9|11208.1|11211.4|11208.6|11211.5|11208.6|11210.9|11207.5|1
1652743650000|2022-05-16 23:27:30|11212|11208|11212|11208|11214.1|11208|11212|11206|1
1652743670000|2022-05-16 23:27:50|11211.4|11208.6|11211.4|11208.6|11211.4|11208.6|11211.4|11208.6|0
1652743680000|2022-05-16 23:28:00|11210.9|11208.1|11209.5|11206.7|11210.9|11208.1|11209.5|11206.6|3
1652743690000|2022-05-16 23:28:10|11210|11207.2|11210|11207.2|11210|11207.2|11210|11207.2|1
1652743700000|2022-05-16 23:28:20|11209.9|11207.1|11209|11206.2|11209.9|11207.1|11209|11206.2|0
1652743710000|2022-05-16 23:28:30|11209.6|11205.6|11209.6|11205.6|11209.6|11205.6|11209.6|11205.6|0
1652743720000|2022-05-16 23:28:40|11209|11206.2|11209|11206.2|11209|11206.2|11209|11206.2|1
1652743730000|2022-05-16 23:28:50|11209.6|11205.6|11209|11206.2|11209.6|11206.2|11209|11205.6|0
1652743740000|2022-05-16 23:29:00|11208.5|11205.7|11208|11205.2|11208.5|11205.7|11208|11205.2|2
1652743750000|2022-05-16 23:29:10|11210.5|11202.5|11207.5|11204.7|11210.5|11204.7|11207.5|11202.1|3
1652743760000|2022-05-16 23:29:20|11208|11204|11207.5|11203.5|11208|11204|11207.5|11203.5|1
1652743780000|2022-05-16 23:29:40|11206.9|11204.1|11206.9|11204.1|11206.9|11204.1|11206.9|11204.1|0
1652743790000|2022-05-16 23:29:50|11207.5|11203.5|11208|11204|11208|11204|11207.5|11203.5|1
1652743800000|2022-05-16 23:30:00|||||||||2
1652743820000|2022-05-16 23:30:20|||||||||2
1652743840000|2022-05-16 23:30:40|11207.5|11203.5|11208|11204|11208|11204.6|11206.9|11203.5|1
1652743850000|2022-05-16 23:30:50|11207.5|11203.5|11206.9|11204.1|11207.5|11204.1|11206.9|11203.5|1
1652743870000|2022-05-16 23:31:10|11207.5|11203.5|11207.1|11203.1|11207.5|11203.5|11207.1|11203.1|0
1652743880000|2022-05-16 23:31:20|11206.4|11203.6|11207.1|11203.1|11207.1|11203.6|11206.4|11203.1|1
1652743900000|2022-05-16 23:31:40|11206.4|11203.6|11206.4|11203.6|11206.4|11203.6|11206.4|11203.6|0
1652743920000|2022-05-16 23:32:00|11206|11203.2|11206|11202|11208|11203.2|11206|11200|6
1652743930000|2022-05-16 23:32:10|11205.5|11201.5|11205.5|11201.5|11205.5|11201.5|11205.5|11201.5|0
1652743940000|2022-05-16 23:32:20|11204|11201.2|11204.5|11200.5|11204.5|11201.2|11204|11200.5|2
1652743950000|2022-05-16 23:32:30|11205|11201|11203.6|11199.6|11205|11201|11203.6|11199.6|0
1652743960000|2022-05-16 23:32:40|11204.1|11200.1|11203|11200.2|11205|11201|11203|11200.1|0
1652743980000|2022-05-16 23:33:00|11202.5|11199.7|11202.5|11199.7|11202.5|11199.7|11202.5|11199.7|0
1652744000000|2022-05-16 23:33:20|11202|11199.2|11201.5|11197.5|11204.6|11199.2|11201.5|11196|5
1652744010000|2022-05-16 23:33:30|11203.5|11195.5|11204|11196|11204|11196|11203.5|11195.5|1
1652744020000|2022-05-16 23:33:40|11201|11197|11201|11197|11203|11197|11201|11195|0
1652744030000|2022-05-16 23:33:50|11200.5|11196.5|11200.5|11196.5|11200.5|11196.5|11200.5|11196.5|1
1652744040000|2022-05-16 23:34:00|11199.9|11197.1|11203|11195|11203|11197.7|11199.4|11194.6|3
1652744050000|2022-05-16 23:34:10|11201|11197|11201|11197|11203|11197|11201|11195|0
1652744060000|2022-05-16 23:34:20|11200.9|11198.1|11205|11197|11205|11198.2|11200.9|11196.1|2
1652744070000|2022-05-16 23:34:30|11201.9|11199.1|11201.9|11199.1|11201.9|11199.1|11201.4|11198.6|0
1652744080000|2022-05-16 23:34:40|11201.4|11198.6|11201.5|11198.7|11201.5|11198.7|11201.4|11198.6|0
1652744090000|2022-05-16 23:34:50|11201.9|11199.1|11201.4|11198.6|11201.9|11199.1|11201.4|11198.6|0
1652744100000|2022-05-16 23:35:00|11200.9|11198.1|11200.9|11198.1|11200.9|11198.1|11200.9|11198.1|0
1652744130000|2022-05-16 23:35:30|11200.4|11197.6|11201|11197|11201.5|11197.6|11200.4|11197|1
1652744140000|2022-05-16 23:35:40|11201.5|11197.5|11201.5|11197.5|11201.5|11197.5|11201.5|11197.5|0
1652744150000|2022-05-16 23:35:50|11201|11197|11200.5|11196.5|11202.5|11197|11200|11194.5|2
1652744160000|2022-05-16 23:36:00|11200|11196|11203|11195|11203|11196.5|11200|11195|0
1652744180000|2022-05-16 23:36:20|11201|11197|11201.3|11198.5|11201.3|11198.5|11201|11197|0
1652744190000|2022-05-16 23:36:30|11201|11197|11201|11197|11201|11197|11201|11197|0
1652744200000|2022-05-16 23:36:40|11200|11196|11200.5|11196.5|11200.5|11196.5|11200|11196|0
1652744220000|2022-05-16 23:37:00|11200|11196|11198.9|11196.1|11200|11196.1|11198.9|11195.6|0
1652744270000|2022-05-16 23:37:50|11199.6|11195.6|11200.5|11196.5|11200.5|11196.5|11199.6|11195.6|2
1652744280000|2022-05-16 23:38:00|11202.5|11194.5|11200.5|11196.5|11202.5|11196.5|11200|11194.5|2
1652744290000|2022-05-16 23:38:10|11202.5|11194.5|11200.5|11196.5|11202.5|11196.5|11200.5|11194.5|0
1652744310000|2022-05-16 23:38:30|11202.5|11194.5|11198.9|11196.1|11202.5|11196.6|11198.9|11194.5|1
1652744320000|2022-05-16 23:38:40|11199.5|11195.5|11199|11195|11199.5|11195.5|11199|11195|1
1652744330000|2022-05-16 23:38:50|||||||||1
1652744370000|2022-05-16 23:39:30|11198.4|11195.6|11198.5|11194.5|11198.5|11195.6|11198.4|11194.5|2
1652744380000|2022-05-16 23:39:40|11199|11195|11198.5|11194.5|11199|11195|11198.5|11194.5|0
1652744410000|2022-05-16 23:40:10|11197.9|11195.1|11194.9|11192.1|11198|11195.1|11194.9|11191.5|5
1652744420000|2022-05-16 23:40:20|11193.9|11191.1|11193.3|11190.5|11193.9|11191.1|11193.3|11190.5|1
1652744430000|2022-05-16 23:40:30|11192.4|11189.6|11191.9|11189.1|11192.4|11189.6|11191.9|11189.1|1
1652744440000|2022-05-16 23:40:40|11194.6|11186.6|11195|11191|11197.5|11191|11194|11186.6|4
1652744450000|2022-05-16 23:40:50|11196.5|11188.5|11197.1|11189.1|11197.1|11189.1|11196.5|11188.5|3
1652744460000|2022-05-16 23:41:00|11195|11191|11195|11191|11195|11191|11195|11191|0
1652744480000|2022-05-16 23:41:20|||||||||1
1652744500000|2022-05-16 23:41:40|11197.1|11189.1|11197.1|11189.1|11197.1|11189.1|11197.1|11189.1|2
1652744510000|2022-05-16 23:41:50|11197|11189|11196|11192|11197|11192|11195|11189|11
1652744520000|2022-05-16 23:42:00|11195.5|11191.5|11194|11186|11197|11191.5|11189.8|11185|23
1652744530000|2022-05-16 23:42:10|11191.5|11187.5|11192.5|11188.5|11195|11188.5|11191.5|11186.5|3
1652744540000|2022-05-16 23:42:20|11192.8|11190|11198|11190|11198|11192.1|11192.8|11187.5|7
1652744550000|2022-05-16 23:42:30|11198.5|11190.5|11199|11195|11200|11195.5|11198.5|11190.5|10
1652744560000|2022-05-16 23:42:40|11198.4|11195.6|11198.4|11195.6|11198.4|11195.6|11198.4|11195.6|0
1652744570000|2022-05-16 23:42:50|11199.3|11196.5|11199.3|11196.5|11199.3|11196.5|11199.3|11196.5|0
1652744580000|2022-05-16 23:43:00|11200.7|11197.9|11200|11196|11200.7|11197.9|11199.9|11195.9|3
1652744610000|2022-05-16 23:43:30|11200.5|11196.5|11202.4|11194.4|11202.4|11196.5|11200.5|11194.4|0
1652744630000|2022-05-16 23:43:50|11197.5|11193.5|11197.9|11193.9|11198.9|11195.5|11197.5|11193.5|1
1652744640000|2022-05-16 23:44:00|11201|11193|11201|11193|11201|11193|11200.5|11192.5|3
1652744650000|2022-05-16 23:44:10|||||||||2
1652744680000|2022-05-16 23:44:40|11201.5|11193.5|11200.5|11192.5|11201.5|11193.5|11200.5|11192.5|0
1652744700000|2022-05-16 23:45:00|11201|11193|11201|11193|11201|11193|11201|11193|0
1652744710000|2022-05-16 23:45:10|11198.5|11195.7|11200.9|11196.9|11202|11196.9|11198.5|11193|1
1652744730000|2022-05-16 23:45:30|11201.4|11193.4|11199|11195|11201.4|11195|11199|11192.5|3
1652744740000|2022-05-16 23:45:40|11199.1|11195.1|11200.5|11192.5|11202|11196|11199.1|11192.5|7
1652744750000|2022-05-16 23:45:50|11199|11195|11198.9|11196.1|11199|11196.1|11198.9|11195|0
1652744760000|2022-05-16 23:46:00|11198|11195.2|11200.5|11192.5|11200.5|11195.2|11198|11192.5|5
1652744770000|2022-05-16 23:46:10|11200|11192|11198.5|11194.5|11201.5|11195.6|11197.5|11191.1|7
1652744790000|2022-05-16 23:46:30|11198.6|11194.6|11199.1|11195.1|11199.1|11195.1|11198.6|11194.6|0
1652744800000|2022-05-16 23:46:40|11198|11195.2|11198|11195.2|11198|11195.2|11198|11195.2|1
1652744810000|2022-05-16 23:46:50|11198.1|11194.1|11199.1|11191.1|11200|11194.1|11198.1|11191.1|5
1652744820000|2022-05-16 23:47:00|11198.6|11190.6|11197.7|11189.7|11198.6|11190.6|11197.7|11189.7|7
1652744830000|2022-05-16 23:47:10|11194.7|11190.7|11194.2|11186.2|11195.6|11190.7|11192.2|11186.2|2
1652744840000|2022-05-16 23:47:20|11192.2|11188.2|11192.3|11188.3|11192.3|11188.9|11191.6|11188.2|1
1652744850000|2022-05-16 23:47:30|11191.7|11188.9|11193.7|11185.7|11193.7|11188.9|11191.7|11185.7|4
1652744860000|2022-05-16 23:47:40|11193.3|11185.3|11193.3|11185.3|11193.3|11185.3|11193.3|11185.3|0
1652744870000|2022-05-16 23:47:50|||||||||1
1652744890000|2022-05-16 23:48:10|11191.8|11187.8|11194.7|11186.7|11194.7|11189.2|11191.1|11186.7|3
1652744900000|2022-05-16 23:48:20|11195.1|11187.1|11193.2|11189.2|11195.1|11189.2|11193.2|11187.1|0
1652744910000|2022-05-16 23:48:30|||||||||1
1652744930000|2022-05-16 23:48:50|11194.6|11190.6|11198.1|11190.1|11198.1|11191.6|11194.6|11190.1|2
1652744940000|2022-05-16 23:49:00|11198.6|11190.6|11201.1|11197.1|11203.1|11197.1|11198.6|11190.6|14
1652744950000|2022-05-16 23:49:10|11202.6|11194.6|11202.6|11194.6|11202.6|11194.6|11202.6|11194.6|0
1652744960000|2022-05-16 23:49:20|11203.5|11195.5|11206.1|11198.1|11206.6|11198.6|11202.1|11195.5|3
1652744970000|2022-05-16 23:49:30|11204.6|11200.6|11204.2|11200.2|11204.6|11200.6|11204.2|11200.2|0
1652744980000|2022-05-16 23:49:40|||||||||2
1652744990000|2022-05-16 23:49:50|11206.2|11202.2|11208.6|11204.6|11210.6|11205.3|11206.2|11200.2|12
1652745000000|2022-05-16 23:50:00|11210.5|11202.5|11210.6|11202.6|11210.6|11203.2|11206|11201.1|6
1652745010000|2022-05-16 23:50:10|11210.5|11202.5|11209.6|11205.6|11211.6|11206.1|11208.1|11202.1|7
1652745020000|2022-05-16 23:50:20|11210|11206|11212.1|11204.1|11212.1|11206|11210|11204.1|1
1652745030000|2022-05-16 23:50:30|11211.6|11203.6|11209.6|11205.6|11211.6|11205.6|11209.6|11203.6|1
1652745040000|2022-05-16 23:50:40|11211.5|11203.5|11209|11205|11211.5|11205|11209|11203.5|2
1652745050000|2022-05-16 23:50:50|11209.1|11205.1|11210.6|11206.6|11212.5|11207.2|11209.1|11204.5|4
1652745060000|2022-05-16 23:51:00|11211.6|11207.6|11211.6|11207.6|11211.6|11207.6|11211.6|11207.6|8
1652745070000|2022-05-16 23:51:10|11211.1|11207.1|11211|11208.2|11211.1|11208.2|11211|11207.1|2
1652745080000|2022-05-16 23:51:20|11210.1|11207.3|11211.5|11208.7|11211.5|11208.7|11210.1|11207.3|1
1652745090000|2022-05-16 23:51:30|11211.6|11208.8|11214|11206|11214|11208.8|11211.5|11206|10
1652745100000|2022-05-16 23:51:40|11212|11208|11212|11208|11212|11208.6|11211.4|11208|1
1652745120000|2022-05-16 23:52:00|11214.5|11206.5|11213.1|11210.3|11215.1|11210.3|11210.1|11206.5|8
1652745130000|2022-05-16 23:52:10|11213.6|11209.6|11213.2|11209.2|11213.6|11209.6|11213.2|11209.2|1
1652745140000|2022-05-16 23:52:20|11215.1|11207.1|11212.6|11208.6|11215.1|11209.2|11212.6|11207.1|4
1652745150000|2022-05-16 23:52:30|11214.6|11206.6|11214.1|11206.1|11215|11209.6|11212.1|11206.1|3
1652745160000|2022-05-16 23:52:40|11214.5|11206.5|11214.5|11206.5|11214.5|11206.5|11214.5|11206.5|0
1652745170000|2022-05-16 23:52:50|11215.5|11207.5|11213.4|11210.6|11215.9|11210.6|11213.4|11207.5|0
1652745180000|2022-05-16 23:53:00|11214|11210|11228.5|11224.5|11232.5|11228|11213.4|11210|60
1652745190000|2022-05-16 23:53:10|11227.1|11223.1|11219.9|11215.9|11229.3|11224.5|11219.9|11215.9|30
1652745200000|2022-05-16 23:53:20|11220.4|11216.4|11220.3|11216.3|11223.8|11220.5|11220.2|11214.3|26
1652745210000|2022-05-16 23:53:30|11222.8|11214.8|11226.8|11218.8|11227.8|11220.9|11220.8|11214.8|29
1652745220000|2022-05-16 23:53:40|11224.8|11220.8|11225.3|11221.3|11227.8|11222|11224.8|11219.3|6
1652745230000|2022-05-16 23:53:50|11227.3|11219.3|11225.1|11222.3|11227.3|11222.8|11224.8|11219.2|2
1652745240000|2022-05-16 23:54:00|11225.7|11221.7|11218.8|11214.8|11227.7|11223.3|11217.1|11213.8|41
1652745250000|2022-05-16 23:54:10|11218.2|11215.4|11217.7|11214.9|11221.7|11215.4|11217.1|11213.7|8
1652745260000|2022-05-16 23:54:20|11218.3|11214.3|11217.4|11213.4|11218.3|11214.9|11216.7|11213.4|3
1652745270000|2022-05-16 23:54:30|11217.8|11213.8|11217.8|11213.8|11217.8|11213.8|11217.8|11213.8|1
1652745290000|2022-05-16 23:54:50|11217.2|11214.4|11216.2|11213.4|11217.2|11214.4|11216.2|11213.4|2
1652745300000|2022-05-16 23:55:00|11217.2|11214.4|11217.3|11209.3|11217.3|11214.4|11215.2|11209.3|16
1652745310000|2022-05-16 23:55:10|11216.4|11208.4|11210.7|11207.9|11216.4|11209.3|11209.3|11205.4|15
1652745320000|2022-05-16 23:55:20|11209.8|11207|11210.3|11206.3|11211.8|11207|11208.8|11203.4|6
1652745340000|2022-05-16 23:55:40|11210.8|11206.8|11214.4|11206.4|11216.3|11211|11210.8|11204.9|12
1652745350000|2022-05-16 23:55:50|11211.9|11209.1|11211.9|11209.1|11211.9|11209.1|11207.2|11204.4|11
1652745360000|2022-05-16 23:56:00|11207.2|11204.4|11205.3|11202.5|11208.8|11204.9|11204.8|11202|12
1652745370000|2022-05-16 23:56:10|11205.8|11203|11205.9|11201.9|11210.4|11204.4|11205.8|11199.9|6
1652745380000|2022-05-16 23:56:20|11204.9|11200.9|11204.4|11201.6|11205|11201.6|11204.4|11200.9|1
1652745390000|2022-05-16 23:56:30|11204.9|11200.9|11204.9|11200.9|11204.9|11201.6|11204.4|11200.9|4
1652745400000|2022-05-16 23:56:40|11204.4|11201.6|11203.4|11200.6|11205|11201.6|11203.4|11200|3
1652745410000|2022-05-16 23:56:50|11203.3|11200.5|11203.3|11200.5|11205.8|11200.5|11203.3|11197.8|5
1652745420000|2022-05-16 23:57:00|11201.9|11199.1|11197.4|11194.6|11204.4|11199.1|11193.4|11190.5|35
1652745430000|2022-05-16 23:57:10|11197|11194.2|11197|11194.2|11203|11196.5|11197|11194.2|10
1652745440000|2022-05-16 23:57:20|11196.5|11193.7|11196.5|11192.5|11198.6|11193.7|11195.5|11190|4
1652745450000|2022-05-16 23:57:30|11195.9|11193.1|11196.6|11188.6|11196.6|11193.1|11194.1|11188|4
1652745460000|2022-05-16 23:57:40|11194.6|11190.6|11194.1|11190.1|11196.6|11191.9|11193.4|11188.6|3
1652745470000|2022-05-16 23:57:50|11194.5|11190.5|11193.6|11189.6|11194.5|11190.7|11193.5|11189.6|2
1652745480000|2022-05-16 23:58:00|11193|11190.2|11186|11183.2|11194.6|11190.2|11186|11183.2|22
1652745490000|2022-05-16 23:58:10|11185|11182.2|11184.7|11176.7|11187.2|11182.2|11180.6|11175|28
1652745500000|2022-05-16 23:58:20|11182.7|11178.7|11185|11182.2|11193.8|11185.8|11182.7|11176.8|26
1652745510000|2022-05-16 23:58:30|11185.6|11181.6|11187.6|11179.6|11189.6|11183.6|11183.6|11177.1|25
1652745520000|2022-05-16 23:58:40|11188.1|11180.1|11188|11184|11190|11184|11187.5|11180.1|4
1652745530000|2022-05-16 23:58:50|11186.9|11184.1|11195.6|11191.6|11199.6|11191.6|11186.4|11181|41
1652745540000|2022-05-16 23:59:00|11194.9|11192.1|11196.6|11188.6|11197.6|11192.1|11192.6|11186.6|9
1652745550000|2022-05-16 23:59:10|11194.6|11190.6|11196.1|11188.1|11199.1|11193.1|11194.1|11188.1|8
1652745560000|2022-05-16 23:59:20|11194.1|11190.1|11191.6|11183.6|11196.1|11190.1|11191.6|11183.6|11
1652745570000|2022-05-16 23:59:30|11189.7|11181.7|11189.7|11181.7|11189.7|11183.5|11186.1|11179.6|11
1652745580000|2022-05-16 23:59:40|11190.2|11182.2|11193.1|11185.1|11193.1|11185.1|11190.2|11182.2|0
1652745590000|2022-05-16 23:59:50|11193|11185|11193.5|11185.5|11195.5|11187.5|11190.1|11183.6|5
1652745600000|2022-05-17 00:00:00|11194.4|11186.4|11206.5|11202.5|11210|11202.9|11187.5|11181.5|97
1652745610000|2022-05-17 00:00:10|11206.3|11202.3|11204.9|11202.1|11208|11202.3|11199.8|11193.4|25
1652745620000|2022-05-17 00:00:20|11205.4|11202.6|11200.9|11192.9|11207.4|11202.6|11199.5|11191.5|26
1652745630000|2022-05-17 00:00:30|11201.4|11193.4|11206.9|11202.9|11211.9|11206.6|11199.9|11193.4|16
1652745640000|2022-05-17 00:00:40|11206.5|11202.5|11204.4|11200.4|11208|11202.9|11204.4|11198.9|1
1652745650000|2022-05-17 00:00:50|11204.6|11200.6|11213.9|11205.9|11213.9|11205.9|11204.6|11200.5|12
1652745660000|2022-05-17 00:01:00|11214|11206|11219.7|11211.7|11224.9|11217.4|11213|11206|78
1652745670000|2022-05-17 00:01:10|11213.9|11205.9|11219.9|11211.9|11220.3|11212.3|11207.4|11201.4|33
1652745680000|2022-05-17 00:01:20|11217.2|11214.4|11209.9|11201.9|11219.9|11214.4|11205.8|11200.4|9
1652745690000|2022-05-17 00:01:30|11210.4|11202.4|11206.8|11204|11210.4|11204|11206.8|11202.3|0
1652745700000|2022-05-17 00:01:40|11207.1|11203.1|11206.9|11198.9|11207.1|11203.1|11200.8|11195.9|20
1652745710000|2022-05-17 00:01:50|11208.4|11200.4|11195.3|11192.5|11208.4|11202.4|11195.3|11188.5|15
1652745720000|2022-05-17 00:02:00|11195.4|11191.4|11194.5|11186.5|11196|11191.4|11190.4|11182.5|18
1652745730000|2022-05-17 00:02:10|11192.4|11188.4|11187.8|11183.8|11192.4|11189|11187.8|11182.4|15
1652745740000|2022-05-17 00:02:20|11186.9|11182.9|11185.8|11183|11189.9|11184.9|11185.4|11179.8|7
1652745750000|2022-05-17 00:02:30|11184.7|11181.9|11181.3|11177.3|11184.7|11181.9|11180.7|11175.8|18
1652745760000|2022-05-17 00:02:40|11180.6|11177.8|11175.3|11172.5|11181.8|11177.8|11175.3|11171.9|18
1652745770000|2022-05-17 00:02:50|11176|11172|11173.9|11171.1|11176|11173|11173.3|11170|11
1652745780000|2022-05-17 00:03:00|11174.5|11170.5|11178|11174|11180|11174|11173.9|11168.5|8
1652745790000|2022-05-17 00:03:10|11180|11172|11186|11178|11186|11178|11180|11172|1
1652745800000|2022-05-17 00:03:20|11184.5|11176.5|11175.8|11173|11185|11179|11175.8|11170.4|22
1652745810000|2022-05-17 00:03:30|11176.4|11172.4|11172|11168|11179|11172.5|11168.9|11165.5|16
1652745820000|2022-05-17 00:03:40|11171.3|11168.5|11171.3|11168.5|11171.3|11168.5|11171.3|11168.5|0
1652745830000|2022-05-17 00:03:50|11170.4|11167.6|11170.5|11166.5|11172.9|11167.6|11168.9|11164|9
1652745840000|2022-05-17 00:04:00|11172.5|11164.5|11166.8|11162.8|11172.5|11166.4|11166.8|11160.9|7
1652745850000|2022-05-17 00:04:10|11165.4|11161.4|11165.1|11157.1|11167.5|11162|11161.9|11156.4|17
1652745860000|2022-05-17 00:04:20|11166.5|11158.5|11162.4|11158.4|11166.5|11161.1|11161.4|11156.9|7
1652745870000|2022-05-17 00:04:30|11161.9|11157.9|11161.4|11158.6|11165|11160.5|11161.3|11155.9|10
1652745880000|2022-05-17 00:04:40|11162.9|11158.9|11154.8|11152|11162.9|11159.3|11150.3|11144.9|41
1652745890000|2022-05-17 00:04:50|11155.4|11151.4|11156.9|11152.9|11158.9|11152.9|11151.4|11144.9|22
1652745900000|2022-05-17 00:05:00|11158.9|11150.9|11164.3|11160.3|11166.3|11160.3|11155.4|11149.5|12
1652745910000|2022-05-17 00:05:10|11163.7|11160.9|11162.9|11154.9|11166.9|11161.8|11162.8|11154.8|5
1652745920000|2022-05-17 00:05:20|11162.8|11154.8|11165.5|11157.5|11165.5|11157.5|11156.9|11151.5|12
1652745930000|2022-05-17 00:05:30|11166.4|11158.4|11167.4|11159.4|11167.4|11161.4|11165.4|11158.4|1
1652745940000|2022-05-17 00:05:40|11167.5|11159.5|11170.4|11162.4|11171.9|11163.9|11166|11159.5|5
1652745950000|2022-05-17 00:05:50|11169|11165|11166.8|11162.8|11171|11165.5|11166.8|11160.9|10
1652745960000|2022-05-17 00:06:00|11168.9|11160.9|11175.9|11167.9|11180.8|11174.3|11168.4|11160.9|13
1652745970000|2022-05-17 00:06:10|11173.8|11169.8|11173.9|11165.9|11175.8|11169.8|11173.8|11165.9|2
1652745980000|2022-05-17 00:06:20|11173.8|11165.8|11176.4|11168.4|11176.4|11168.4|11170.2|11164.9|6
1652745990000|2022-05-17 00:06:30|11174.9|11170.9|11174.4|11166.4|11176.9|11171.1|11173.4|11166.4|5
1652746000000|2022-05-17 00:06:40|11175.4|11167.4|11173.3|11170.5|11176.4|11170.5|11173.3|11167.4|0
1652746010000|2022-05-17 00:06:50|11173.2|11170.4|11177.4|11169.4|11177.4|11170.4|11173.2|11165.3|3
1652746020000|2022-05-17 00:07:00|11176.9|11168.9|11177.9|11169.9|11177.9|11171.9|11173.8|11168.9|2
1652746030000|2022-05-17 00:07:10|11175.4|11171.4|11175.3|11167.3|11177.4|11171.4|11173.4|11165.9|1
1652746040000|2022-05-17 00:07:20|11173.3|11165.3|11168.3|11160.3|11173.3|11165.3|11166.3|11159.8|8
1652746050000|2022-05-17 00:07:30|11168.8|11160.8|11168.8|11160.8|11168.8|11160.8|11167.9|11159.9|0
1652746060000|2022-05-17 00:07:40|11167.8|11159.8|11172.3|11168.3|11172.3|11168.3|11165.9|11159.8|8
1652746070000|2022-05-17 00:07:50|11171.8|11167.8|11171.3|11163.3|11172.8|11167.8|11169.8|11163.3|3
1652746080000|2022-05-17 00:08:00|11169.3|11165.3|11171.2|11163.2|11171.2|11165.3|11169.3|11163.2|0
1652746090000|2022-05-17 00:08:10|11169.3|11165.3|11178.8|11170.8|11180.3|11172.3|11168.8|11165|10
1652746100000|2022-05-17 00:08:20|11177.3|11173.3|11177.3|11169.3|11180.3|11173.3|11176.3|11169.3|4
1652746110000|2022-05-17 00:08:30|11175.3|11171.3|11175.3|11171.3|11178.2|11171.3|11175.3|11169.3|1
1652746120000|2022-05-17 00:08:40|11177.3|11172.5|11177.8|11169.8|11177.8|11172.5|11175.3|11169.3|5
1652746130000|2022-05-17 00:08:50|11174.3|11170.3|11174.3|11170.3|11174.3|11170.9|11173.7|11170.3|0
1652746140000|2022-05-17 00:09:00|11173.8|11171|11178.2|11170.2|11178.2|11171|11173.8|11169.8|0
1652746150000|2022-05-17 00:09:10|11176.3|11172.3|11176.8|11168.8|11177.8|11172.7|11173.2|11168.2|3
1652746160000|2022-05-17 00:09:20|||||||||1
1652746180000|2022-05-17 00:09:40|11174.9|11170.9|11179.8|11171.8|11179.8|11171.8|11174.9|11168.9|1
1652746190000|2022-05-17 00:09:50|11178.3|11174.3|11170.8|11166.8|11179.8|11174.3|11170.8|11166.3|10
1652746200000|2022-05-17 00:10:00|11172.8|11164.8|11173.8|11165.8|11174.8|11166.8|11172.8|11164.8|2
1652746210000|2022-05-17 00:10:10|11172.8|11164.8|11172.8|11164.8|11172.8|11164.8|11172.8|11164.8|0
1652746220000|2022-05-17 00:10:20|11172.4|11164.4|11170.9|11166.9|11172.8|11166.9|11170.3|11164.3|2
1652746230000|2022-05-17 00:10:30|11172.9|11164.9|11176.4|11168.4|11177.3|11169.3|11170.9|11164.9|2
1652746240000|2022-05-17 00:10:40|11174.4|11170.4|11173.7|11170.9|11176.3|11172|11173.7|11168.3|2
1652746250000|2022-05-17 00:10:50|11174.3|11170.3|11175.8|11171.8|11176.7|11172.7|11174.3|11170.3|2
1652746260000|2022-05-17 00:11:00|11175.2|11172.4|11178.4|11170.4|11178.4|11173.5|11175.2|11170.4|1
1652746280000|2022-05-17 00:11:20|11178.5|11170.5|11179.3|11175.3|11180.8|11175.3|11178.5|11170.5|3
1652746290000|2022-05-17 00:11:30|11178.7|11175.9|11181.8|11177.8|11181.8|11178.4|11178.7|11173.3|10
1652746300000|2022-05-17 00:11:40|11181.3|11177.3|11181.9|11177.9|11183.4|11177.9|11181.3|11175.4|1
1652746310000|2022-05-17 00:11:50|11180.9|11176.9|11177.9|11173.9|11183.4|11177.5|11177.9|11173.9|13
1652746320000|2022-05-17 00:12:00|11176.9|11172.9|11182.4|11174.4|11182.9|11177.5|11176.2|11170.9|6
1652746330000|2022-05-17 00:12:10|11180.9|11176.9|11181.3|11177.3|11183.4|11177.4|11180.9|11175.4|0
1652746340000|2022-05-17 00:12:20|11180.9|11176.9|11180.9|11176.9|11181.4|11177.5|11179.4|11173.4|4
1652746350000|2022-05-17 00:12:30|11183|11175|11187.9|11179.9|11188.4|11182.4|11183|11175|17
1652746360000|2022-05-17 00:12:40|11185.9|11181.9|11185.9|11181.9|11187.9|11181.9|11185.9|11179.9|0
1652746370000|2022-05-17 00:12:50|11187.9|11179.9|11185.9|11181.9|11187.9|11181.9|11185.9|11179.9|4
1652746380000|2022-05-17 00:13:00|11186.3|11183.5|11185.9|11181.9|11187.9|11183.5|11185.4|11178.9|5
1652746390000|2022-05-17 00:13:10|11185.3|11182.5|11186.4|11182.4|11188.4|11183|11185.3|11180.4|0
1652746400000|2022-05-17 00:13:20|11188.4|11180.4|11184.8|11182|11188.4|11183|11182.8|11178.9|8
1652746410000|2022-05-17 00:13:30|11184.9|11180.8|11184.4|11180.4|11184.9|11181.5|11184.3|11180.4|0
1652746440000|2022-05-17 00:14:00|11183.4|11179.4|11183.4|11179.4|11185.4|11179.4|11183.4|11177.4|0
1652746450000|2022-05-17 00:14:10|11182.8|11180|11183.9|11179.9|11185.4|11180.5|11182.8|11177.4|2
1652746460000|2022-05-17 00:14:20|11185.4|11177.4|11190.4|11186.4|11193.9|11189.1|11185.4|11177.4|21
1652746470000|2022-05-17 00:14:30|11192.3|11184.3|11188.9|11180.9|11192.3|11184.3|11186.5|11179.9|10
1652746480000|2022-05-17 00:14:40|11187|11183|11186.9|11182.9|11187|11183.5|11185.3|11182|2
1652746490000|2022-05-17 00:14:50|11186.2|11183.4|11190|11186|11191.9|11186|11186.2|11180.8|4
1652746500000|2022-05-17 00:15:00|11192|11184|11193.5|11185.5|11196|11190.5|11189.5|11184|11
1652746510000|2022-05-17 00:15:10|11191.5|11187.5|11194.5|11190.5|11197|11191|11190.9|11187.5|3
1652746520000|2022-05-17 00:15:20|11195.9|11187.9|11190.5|11186.5|11195.9|11189.4|11189.6|11185.6|3
1652746530000|2022-05-17 00:15:30|11193.4|11190.6|11191|11187|11195.5|11191.1|11188.4|11185|21
1652746540000|2022-05-17 00:15:40|11190.5|11186.5|11187.9|11185.1|11191|11187.5|11187.9|11185.1|0
1652746550000|2022-05-17 00:15:50|11190|11186|11184.9|11176.9|11191.5|11187.6|11182.3|11176.4|34
1652746560000|2022-05-17 00:16:00|11182.4|11178.4|11182.4|11178.4|11183.4|11179|11181.4|11175.4|8
1652746570000|2022-05-17 00:16:10|11183.4|11175.4|11181.4|11177.4|11183.4|11177.4|11181.4|11175.4|0
1652746580000|2022-05-17 00:16:20|11179.9|11175.9|11179.9|11175.9|11180.9|11176.4|11178.4|11172.9|2
1652746590000|2022-05-17 00:16:30|11178.9|11176.1|11183.4|11179.4|11183.4|11179.4|11178.9|11176.1|2
1652746600000|2022-05-17 00:16:40|11182.3|11179.5|11184.4|11180.4|11185.4|11180.4|11182.3|11177.4|0
1652746610000|2022-05-17 00:16:50|11183.8|11181|11188.4|11184.4|11188.4|11184.5|11182.9|11180.1|4
1652746620000|2022-05-17 00:17:00|11187.9|11185.1|11196.6|11192.6|11196.6|11192.6|11186.9|11184.1|13
1652746630000|2022-05-17 00:17:10|11198.5|11190.5|11195.5|11192.7|11198.5|11192.7|11193.4|11190.1|21
1652746640000|2022-05-17 00:17:20|11196.6|11192.6|11193|11189|11198.1|11193.1|11193|11187|16
1652746650000|2022-05-17 00:17:30|11195.1|11187.1|11196.1|11192.1|11196.1|11192.7|11194|11187.1|4
1652746660000|2022-05-17 00:17:40|11195.6|11191.6|11189.5|11186.7|11197.6|11191.6|11186.6|11182|35
1652746670000|2022-05-17 00:17:50|11190|11186|11191.5|11187.5|11193.5|11189.6|11187.6|11183.6|12
1652746680000|2022-05-17 00:18:00|11190.5|11186.5|11186|11182|11190.5|11186.5|11185.5|11180|8
1652746690000|2022-05-17 00:18:10|11188.1|11180.1|11190.6|11186.6|11192|11188|11186.1|11180.1|12
1652746700000|2022-05-17 00:18:20|11189.9|11187.1|11185.9|11177.9|11190.6|11187.1|11183.4|11177.9|11
1652746710000|2022-05-17 00:18:30|11186|11178|11185|11181|11186|11181|11185|11178|2
1652746720000|2022-05-17 00:18:40|11186.9|11178.9|11184|11180|11186.9|11180.9|11184|11178|5
1652746730000|2022-05-17 00:18:50|11183.8|11179.8|11181|11177|11183.8|11179.8|11179.9|11176|11
1652746740000|2022-05-17 00:19:00|11180.3|11177.5|11180.9|11176.9|11183.4|11177.5|11179.8|11174.4|6
1652746750000|2022-05-17 00:19:10|11180.5|11176.5|11181|11177|11182|11177|11175.9|11173|9
1652746760000|2022-05-17 00:19:20|11182.4|11174.4|11178.5|11170.5|11182.4|11176.4|11173.3|11168.5|15
1652746770000|2022-05-17 00:19:30|11176.5|11172.5|11175|11172.2|11176.5|11173.1|11175|11172.2|2
1652746780000|2022-05-17 00:19:40|11175.5|11171.5|11174.9|11172.1|11175.5|11172.1|11174.8|11171|3
1652746790000|2022-05-17 00:19:50|11175.4|11172.6|11175|11171|11177|11173|11174.9|11171|5
1652746800000|2022-05-17 00:20:00|11172.8|11170|11170.4|11167.6|11172.8|11170|11170.4|11167|12
1652746810000|2022-05-17 00:20:10|11171.5|11167.5|11171.5|11167.5|11171.5|11168.1|11170.9|11167|4
1652746820000|2022-05-17 00:20:20|11171|11168.2|11171.5|11167.5|11171.6|11168.2|11171|11167.5|2
1652746830000|2022-05-17 00:20:30|11171|11168.2|11172.5|11168.5|11174|11168.5|11171|11166|3
1652746840000|2022-05-17 00:20:40|11171.6|11167.6|11173.5|11169.5|11175.6|11172.2|11171.6|11167.6|9
1652746850000|2022-05-17 00:20:50|11172.4|11169.6|11168.4|11165.6|11172.6|11169.6|11168.4|11164.6|8
1652746860000|2022-05-17 00:21:00|11168.1|11164.1|11172.7|11168.7|11172.7|11168.7|11167.4|11163.1|21
1652746870000|2022-05-17 00:21:10|11172.1|11168.1|11171|11168.2|11172.1|11168.7|11171|11168.1|2
1652746880000|2022-05-17 00:21:20|11172.1|11169.3|11172.1|11169.3|11172.1|11169.3|11172.1|11169.3|5
1652746890000|2022-05-17 00:21:30|11172.7|11168.7|11173.6|11170.8|11175.1|11172.2|11172|11168.7|15
1652746900000|2022-05-17 00:21:40|11173.5|11170.7|11173.1|11170.3|11174.1|11171.3|11173.1|11169.7|1
1652746910000|2022-05-17 00:21:50|11173.7|11169.7|11173.6|11169.6|11174.1|11170.8|11173|11169.6|4
1652746920000|2022-05-17 00:22:00|11173.7|11169.7|11167.1|11163.1|11175.2|11169.7|11167|11161.6|12
1652746930000|2022-05-17 00:22:10|11166.1|11162.1|11163.6|11159.6|11167.5|11163.8|11162.6|11159.1|27
1652746940000|2022-05-17 00:22:20|11162|11159.2|11163|11160.2|11164.5|11161.7|11159.6|11155.7|16
1652746950000|2022-05-17 00:22:30|11163.1|11160.3|11163.7|11159.7|11165.1|11161.8|11163.1|11159.7|3
1652746960000|2022-05-17 00:22:40|11163|11160.2|11168.1|11164.1|11170.1|11166.6|11163|11159.6|5
1652746970000|2022-05-17 00:22:50|11167.1|11163.1|11165.1|11161.1|11167.1|11164.2|11165.1|11161.1|5
1652746980000|2022-05-17 00:23:00|11164.6|11160.6|11163.3|11159.3|11164.6|11160.6|11156.6|11152.7|50
1652746990000|2022-05-17 00:23:10|11163.2|11160.4|11160.1|11157.3|11165.3|11161.9|11160.1|11157.2|26
1652747000000|2022-05-17 00:23:20|11160.7|11156.7|11163.7|11159.7|11165.2|11160.8|11160|11156.7|11
1652747010000|2022-05-17 00:23:30|11163.2|11159.2|11163.7|11159.7|11163.7|11159.8|11161|11157.7|3
1652747020000|2022-05-17 00:23:40|11163|11160.2|11165.7|11161.7|11166.2|11161.7|11162.5|11158.2|8
1652747040000|2022-05-17 00:24:00|11165.1|11162.3|11169.1|11165.1|11171.6|11165.6|11163.6|11160.2|5
1652747050000|2022-05-17 00:24:10|11168.1|11164.1|11174.7|11170.7|11177.1|11171.2|11168.1|11162.1|14
1652747060000|2022-05-17 00:24:20|11175.2|11171.2|11176.6|11173.8|11182.1|11176.2|11175.1|11169.1|10
1652747070000|2022-05-17 00:24:30|11175.2|11171.2|11175.6|11171.6|11176.1|11172.1|11173.5|11170.6|10
1652747080000|2022-05-17 00:24:40|11176.1|11172.1|11179.6|11175.6|11179.7|11175.6|11175.1|11171.6|6
1652747090000|2022-05-17 00:24:50|11179|11176.2|11176.2|11172.2|11179.1|11176.2|11175|11171.6|2
1652747100000|2022-05-17 00:25:00|11175.5|11172.7|11177.2|11173.2|11177.2|11173.7|11175.1|11172.2|0
1652747110000|2022-05-17 00:25:10|11177.8|11173.8|11180|11177.2|11182.1|11177.2|11177.8|11173.8|5
1652747120000|2022-05-17 00:25:20|11179.5|11176.7|11185.6|11177.6|11185.6|11181.1|11179.5|11176.7|3
1652747130000|2022-05-17 00:25:30|11186.1|11178.1|11184.6|11180.6|11187.6|11181.3|11183.5|11178.1|8
1652747140000|2022-05-17 00:25:40|11185.1|11181.1|11190.9|11188.1|11192.6|11188.6|11183.5|11180.7|16
1652747150000|2022-05-17 00:25:50|11189.9|11187.1|11188.5|11185.7|11191|11187.7|11188.5|11185|1
1652747160000|2022-05-17 00:26:00|11187.6|11183.6|11186.5|11183.7|11187.6|11184.2|11186.5|11183|1
1652747170000|2022-05-17 00:26:10|11187.9|11185.1|11188.9|11186.1|11189.6|11186.1|11187.6|11181.6|7
1652747180000|2022-05-17 00:26:20|11189|11185|11187.5|11183.5|11189|11185.5|11186|11182.6|12
1652747190000|2022-05-17 00:26:30|11189.5|11181.5|11190.1|11182.1|11190.1|11184.6|11187|11181.5|3
1652747200000|2022-05-17 00:26:40|11187.6|11183.6|11187|11183|11190|11184|11186.5|11182|3
1652747210000|2022-05-17 00:26:50|11186.9|11184.1|11185.4|11182.6|11186.9|11184.1|11182.6|11178.5|11
1652747220000|2022-05-17 00:27:00|11186|11182|11188|11185.2|11188|11185.2|11184.9|11182|11
1652747230000|2022-05-17 00:27:10|11189.4|11186.6|11195.9|11193.1|11198.6|11194.1|11189.4|11184.1|19
1652747240000|2022-05-17 00:27:20|11193.5|11190.7|11195.1|11191.1|11196|11192.1|11193.5|11190.1|2
1652747250000|2022-05-17 00:27:30|11195|11191|11194.6|11190.6|11195|11191.2|11193.4|11190|6
1652747260000|2022-05-17 00:27:40|11196.6|11188.6|11198|11194|11198|11194.7|11194.5|11188.6|3
1652747270000|2022-05-17 00:27:50|11197.4|11194.6|11201.9|11199.1|11203.5|11200.6|11197.4|11194.6|26
1652747280000|2022-05-17 00:28:00|11203|11199|11199.5|11191.5|11203|11199.7|11196.6|11191.5|17
1652747290000|2022-05-17 00:28:10|11198.1|11194.1|11204|11200|11206|11200|11198.1|11193.1|6
1652747300000|2022-05-17 00:28:20|11203.5|11199.5|11207|11203|11207.5|11203.5|11203|11199|8
1652747310000|2022-05-17 00:28:30|11207.5|11203.5|11207.5|11203.5|11207.5|11204.1|11206.4|11203|2
1652747320000|2022-05-17 00:28:40|11206.9|11204.1|11212.1|11208.1|11213|11208.1|11206.9|11203.5|24
1652747330000|2022-05-17 00:28:50|11212|11208|11209|11205|11213.1|11208|11208.4|11205|7
1652747340000|2022-05-17 00:29:00|11208.5|11204.5|11209|11205|11209|11205|11208.5|11204.5|0
1652747350000|2022-05-17 00:29:10|11208.9|11206.1|11207|11203|11209.5|11206.1|11206.9|11201.5|6
1652747360000|2022-05-17 00:29:20|11205.9|11203.1|11205|11201|11205.9|11203.1|11202.9|11200.1|4
1652747370000|2022-05-17 00:29:30|11204.5|11200.5|11206.9|11204.1|11206.9|11204.1|11203.9|11200.5|5
1652747380000|2022-05-17 00:29:40|11207.4|11204.6|11205.9|11203.1|11207.4|11204.6|11205.9|11203.1|2
1652747390000|2022-05-17 00:29:50|11206.5|11202.5|11209.4|11206.6|11211.1|11207.1|11205.9|11202.5|4
1652747400000|2022-05-17 00:30:00|11209.5|11206.7|11210|11206|11212.6|11208|11208.9|11204.6|5
1652747410000|2022-05-17 00:30:10|11209.3|11206.5|11208.5|11204.5|11210.5|11206.5|11208.4|11202.5|2
1652747420000|2022-05-17 00:30:20|11208|11204|11208|11204|11208|11204.6|11207.4|11204|1
1652747430000|2022-05-17 00:30:30|11206.9|11204.1|11204.9|11202.1|11206.9|11204.1|11204.9|11202.1|2
1652747440000|2022-05-17 00:30:40|11205.4|11202.6|11205.5|11201.5|11206.4|11203.1|11205.4|11201.5|5
1652747450000|2022-05-17 00:30:50|11204.9|11202.1|11205.3|11202.5|11206.8|11204|11204.9|11202.1|2
1652747460000|2022-05-17 00:31:00|11204.8|11202|11204.8|11202|11205.3|11202.5|11201.4|11198.6|13
1652747470000|2022-05-17 00:31:10|11204.4|11201.6|11204.8|11202|11204.8|11202|11204.4|11201.6|0
1652747480000|2022-05-17 00:31:20|11204.4|11201.6|11206.5|11202.5|11206.5|11203|11203.8|11200.9|15
1652747490000|2022-05-17 00:31:30|11206.9|11202.9|11206.8|11204|11209.4|11204.6|11206.4|11201.4|2
1652747500000|2022-05-17 00:31:40|11206.9|11204.1|11206.8|11204|11208.9|11205.6|11206.8|11203.5|11
1652747510000|2022-05-17 00:31:50|11206.9|11204.1|11208.5|11204.5|11208.5|11205|11206.9|11204.1|0
1652747520000|2022-05-17 00:32:00|11207.9|11205.1|11207.4|11204.6|11208.4|11205.6|11207.4|11204.6|1
1652747530000|2022-05-17 00:32:10|11207.3|11204.5|11208.5|11204.5|11208.5|11204.5|11207.3|11204|0
1652747550000|2022-05-17 00:32:30|11208|11204|11207.4|11204.6|11208|11204.6|11207.3|11204|1
1652747560000|2022-05-17 00:32:40|11207.2|11204.4|11206.3|11203.5|11207.2|11204.4|11206.3|11203.5|5
1652747570000|2022-05-17 00:32:50|11206.8|11204|11205.8|11203|11206.9|11204|11205.8|11202.5|2
1652747580000|2022-05-17 00:33:00|11204.8|11202|11203.3|11200.5|11204.9|11202|11203.3|11200.5|4
1652747590000|2022-05-17 00:33:10|11202.2|11199.3|11201.4|11198.6|11202.2|11199.4|11199.3|11196.5|8
1652747600000|2022-05-17 00:33:20|11200.9|11198.1|11200.8|11198|11201.9|11198.1|11200.4|11196.9|2
1652747610000|2022-05-17 00:33:30|11200.3|11197.5|11200.3|11197.5|11200.9|11197.6|11199.4|11195.9|5
1652747620000|2022-05-17 00:33:40|11199.8|11197|11197.8|11195|11199.8|11197|11197.8|11194.4|3
1652747630000|2022-05-17 00:33:50|11198.3|11195.5|11201.9|11197.9|11201.9|11197.9|11198.3|11193|3
1652747640000|2022-05-17 00:34:00|11201.4|11198.6|11202.9|11198.9|11202.9|11198.9|11201.4|11198.6|0
1652747650000|2022-05-17 00:34:10|11203.5|11199.5|11203.5|11199.5|11203.5|11199.5|11203.5|11199.5|1
1652747660000|2022-05-17 00:34:20|11202.8|11200|11199.9|11195.9|11203.4|11200|11199.9|11194.4|2
1652747680000|2022-05-17 00:34:40|11199.8|11195.8|11198.8|11196|11199.8|11196|11198.8|11195.3|6
1652747690000|2022-05-17 00:34:50|11199.3|11195.3|11196.8|11194|11199.3|11195.9|11194.8|11189.9|10
1652747710000|2022-05-17 00:35:10|11197.4|11193.4|11194.3|11191.5|11197.4|11194|11193.8|11191|16
1652747720000|2022-05-17 00:35:20|11194.8|11192|11194.9|11190.9|11198.4|11192.5|11194.5|11190.4|16
1652747730000|2022-05-17 00:35:30|11195|11191|11198.4|11195.6|11198.5|11195.6|11195|11191|4
1652747740000|2022-05-17 00:35:40|11198.9|11194.9|11199.9|11195.9|11200.8|11198|11197.8|11194.5|2
1652747750000|2022-05-17 00:35:50|11200.9|11196.9|11199.8|11197|11200.9|11197|11199.8|11196.4|0
1652747760000|2022-05-17 00:36:00|11199.9|11197.1|11202.4|11198.4|11204.4|11199.5|11199.3|11195.9|4
1652747770000|2022-05-17 00:36:10|11202.9|11199.6|11199.9|11197.1|11203.5|11200.1|11199.9|11197.1|13
1652747780000|2022-05-17 00:36:20|11199.8|11197|11200|11196|11200|11197|11198.9|11196|0
1652747790000|2022-05-17 00:36:30|11198.9|11196.1|11198.5|11194.5|11199.5|11196.1|11198.5|11194.5|2
1652747800000|2022-05-17 00:36:40|11199|11195|11199.5|11195.5|11199.5|11195.5|11199|11195|1
1652747810000|2022-05-17 00:36:50|11196.9|11194.1|11197.9|11193.9|11199|11195|11196.9|11193.6|1
1652747820000|2022-05-17 00:37:00|11197.5|11193.5|11197.4|11193.4|11197.5|11194|11196|11192|0
1652747830000|2022-05-17 00:37:10|11199.4|11191.4|11198|11194|11199.4|11195.5|11198|11191.4|2
1652747840000|2022-05-17 00:37:20|11198.4|11194.4|11198.4|11194.4|11198.4|11194.4|11198.4|11194.4|0
1652747850000|2022-05-17 00:37:30|11197.8|11195|11195.8|11193|11197.8|11195|11195.8|11193|3
1652747870000|2022-05-17 00:37:50|||||||||1
1652747880000|2022-05-17 00:38:00|11195.9|11193.1|11196.4|11193.6|11196.4|11193.6|11195.9|11193.1|2
1652747890000|2022-05-17 00:38:10|11195.9|11193.1|11195.9|11193.1|11196.5|11193.1|11195.9|11192.5|1
1652747900000|2022-05-17 00:38:20|11197.4|11193.4|11192.9|11190.1|11197.4|11194|11192.9|11190.1|3
1652747910000|2022-05-17 00:38:30|||||||||1
1652747920000|2022-05-17 00:38:40|11192.8|11190|11192.8|11190|11192.8|11190|11192.8|11190|1
1652747930000|2022-05-17 00:38:50|11192.3|11189.5|11192.3|11189.5|11192.3|11189.5|11192.3|11189.5|0
1652747940000|2022-05-17 00:39:00|11193|11189|11191.9|11187.9|11194|11190.4|11190.3|11187|12
1652747960000|2022-05-17 00:39:20|11191.3|11188.5|11192|11188|11192|11188.5|11191.3|11188|1
1652747970000|2022-05-17 00:39:30|11193.9|11185.9|11187.9|11185.1|11193.9|11187.9|11187.8|11185|6
1652747980000|2022-05-17 00:39:40|11188.8|11186|11188.4|11184.4|11188.8|11186|11187.8|11184.4|3
1652747990000|2022-05-17 00:39:50|11187.8|11185|11187.8|11185|11187.8|11185|11187.8|11185|0
1652748010000|2022-05-17 00:40:10|11186.4|11183.6|11184.3|11181.5|11186.4|11183.6|11183.9|11181.1|15
1652748020000|2022-05-17 00:40:20|11183.8|11181|11185.9|11181.9|11186|11182.5|11183.3|11180.4|7
1652748030000|2022-05-17 00:40:30|11185.4|11181.4|11183|11179|11185.4|11181.4|11183|11179|1
1652748040000|2022-05-17 00:40:40|11182.3|11179.5|11183|11179|11183|11179.5|11182.3|11179|1
1652748050000|2022-05-17 00:40:50|11182.4|11179.6|11183.9|11181.1|11185.9|11181.1|11182.4|11177.4|9
1652748060000|2022-05-17 00:41:00|11184.3|11181.5|11183.9|11181.1|11185.9|11182.5|11183.4|11180|1
1652748070000|2022-05-17 00:41:10|11184.5|11180.5|11184.9|11182.1|11184.9|11182.1|11184.3|11180.5|3
1652748080000|2022-05-17 00:41:20|11184.8|11182|11184.8|11182|11184.8|11182|11184.8|11182|0
1652748090000|2022-05-17 00:41:30|11184.9|11182.1|11187|11183|11187|11183.5|11184.9|11182.1|1
1652748100000|2022-05-17 00:41:40|11186.4|11183.6|11187.3|11184.5|11188|11184.5|11186.4|11183.6|0
1652748110000|2022-05-17 00:41:50|11186.3|11183.5|11187.9|11185.1|11188|11185.1|11186.3|11183.5|1
1652748120000|2022-05-17 00:42:00|||||||||1
1652748130000|2022-05-17 00:42:10|11188.4|11184.4|11187.9|11185.1|11188.4|11185.1|11187.9|11184.4|0
1652748140000|2022-05-17 00:42:20|11187.8|11185|11188.4|11184.4|11188.4|11185|11187.8|11184.4|0
1652748150000|2022-05-17 00:42:30|11187.9|11185.1|11189.4|11185.4|11189.4|11186.5|11187.8|11185|3
1652748160000|2022-05-17 00:42:40|11188.9|11186.1|11188.9|11186.1|11188.9|11186.1|11188.8|11186|2
1652748170000|2022-05-17 00:42:50|11187.8|11185|11187.3|11184.5|11187.8|11185|11187.3|11184.5|2
1652748190000|2022-05-17 00:43:10|11187.8|11185|11187.8|11185|11187.8|11185|11187.8|11185|0
1652748220000|2022-05-17 00:43:40|11187.3|11184.5|11188.3|11185.5|11188.9|11185.5|11187.3|11183.9|3
1652748230000|2022-05-17 00:43:50|11187.8|11185|11188.9|11184.9|11188.9|11185|11187.8|11184.4|0
1652748240000|2022-05-17 00:44:00|11189.4|11185.4|11190.8|11188|11190.9|11188.1|11188.8|11185.4|3
1652748250000|2022-05-17 00:44:10|11191.3|11188.5|11191.9|11187.9|11191.9|11188.5|11191.3|11187.9|1
1652748260000|2022-05-17 00:44:20|11191.5|11187.5|11186.8|11184|11191.5|11187.9|11186.8|11184|5
1652748270000|2022-05-17 00:44:30|11187.3|11184.5|11188.4|11184.4|11188.4|11184.5|11187.3|11184.4|0
1652748280000|2022-05-17 00:44:40|11187.8|11185|11188.4|11184.4|11188.4|11185|11187.3|11183.9|0
1652748290000|2022-05-17 00:44:50|11187.8|11185|11190.5|11186.5|11192|11188|11187.8|11184|2
1652748300000|2022-05-17 00:45:00|11190.9|11186.9|11190.9|11182.9|11190.9|11186.9|11188.8|11182.9|4
1652748310000|2022-05-17 00:45:10|11188.9|11184.9|11188.9|11184.9|11188.9|11184.9|11188.9|11184.9|0
1652748320000|2022-05-17 00:45:20|11190.9|11182.9|11188.9|11184.9|11190.9|11184.9|11188.9|11182.9|0
1652748330000|2022-05-17 00:45:30|11191.4|11183.4|11190.4|11182.4|11191.4|11183.4|11190.4|11182.4|1
1652748340000|2022-05-17 00:45:40|11188.3|11184.3|11188.4|11184.4|11188.4|11185|11187.7|11184.3|2
1652748350000|2022-05-17 00:45:50|11187.3|11184.5|11187.3|11184.5|11187.3|11184.5|11187.3|11184.5|0
1652748360000|2022-05-17 00:46:00|11187.9|11183.9|11184.9|11180.9|11187.9|11183.9|11184.9|11180.9|5
1652748370000|2022-05-17 00:46:10|11184.2|11181.4|11184.4|11180.4|11184.4|11181.4|11183.8|11180.4|0
1652748380000|2022-05-17 00:46:20|11184.3|11180.3|11184.3|11180.3|11184.3|11180.3|11184.3|11180.3|0
1652748390000|2022-05-17 00:46:30|11183.9|11179.9|11185.9|11181.9|11187.9|11182.6|11182.4|11178.4|12
1652748400000|2022-05-17 00:46:40|11186.4|11182.4|11184.4|11180.4|11186.4|11182.4|11184.4|11178.4|3
1652748410000|2022-05-17 00:46:50|||||||||1
1652748420000|2022-05-17 00:47:00|11183.8|11181|11184.4|11180.4|11184.4|11181|11183.8|11180.4|0
1652748430000|2022-05-17 00:47:10|11183.9|11181.1|11188.9|11184.9|11188.9|11185.5|11183.9|11181.1|3
1652748440000|2022-05-17 00:47:20|11189|11185|11192.4|11184.4|11192.8|11186.9|11189|11184.4|1
1652748450000|2022-05-17 00:47:30|11190.4|11186.4|11193.3|11189.3|11195.4|11190.5|11190.4|11186.4|5
1652748460000|2022-05-17 00:47:40|11193.5|11190.5|11192.5|11188.5|11193.9|11190.6|11192.5|11188.5|3
1652748470000|2022-05-17 00:47:50|11194.4|11186.4|11194.5|11190.5|11195.5|11192.1|11192.4|11186.4|9
1652748480000|2022-05-17 00:48:00|11194.4|11190.4|11193.9|11189.9|11194.4|11190.4|11193.9|11189.9|1
1652748490000|2022-05-17 00:48:10|11193.4|11190.6|11193.4|11190.6|11193.4|11190.6|11193.4|11190.6|1
1652748500000|2022-05-17 00:48:20|11193.9|11189.9|11194.3|11191.5|11196.4|11191.5|11193.9|11188.4|5
1652748510000|2022-05-17 00:48:30|11194.4|11191.6|11194.4|11191.6|11194.4|11191.6|11194.4|11191.6|1
1652748520000|2022-05-17 00:48:40|11194.3|11191.5|11194.3|11191.5|11194.3|11191.5|11194.3|11191.5|1
1652748540000|2022-05-17 00:49:00|11193.8|11191|11194.4|11190.4|11194.4|11191|11193.8|11190.4|2
1652748560000|2022-05-17 00:49:20|11193.8|11191|11194.8|11192|11195.3|11192.5|11193.8|11191|2
1652748570000|2022-05-17 00:49:30|11195.3|11192.5|11195.2|11192.4|11198.8|11196|11194.8|11191.4|21
1652748580000|2022-05-17 00:49:40|11195.3|11192.5|11195.2|11192.4|11195.9|11192.5|11195.2|11191.9|3
1652748590000|2022-05-17 00:49:50|11194.4|11190.4|11194.8|11190.8|11194.8|11190.8|11194.4|11190.4|3
1652748600000|2022-05-17 00:50:00|11194.9|11190.9|11197.4|11193.4|11197.4|11193.9|11194.8|11190.9|6
1652748610000|2022-05-17 00:50:10|11196.7|11193.9|11195.7|11192.9|11196.7|11193.9|11195.7|11192.9|2
1652748620000|2022-05-17 00:50:20|11196.3|11192.3|11196.3|11192.3|11196.3|11192.3|11196.3|11192.3|1
1652748630000|2022-05-17 00:50:30|11194.8|11192|11194.4|11190.4|11194.8|11192|11194.3|11190.4|1
1652748640000|2022-05-17 00:50:40|11193.7|11190.9|11193.8|11191|11193.8|11191|11193.7|11190.9|1
1652748660000|2022-05-17 00:51:00|11193.9|11191.1|11195.8|11193|11195.8|11193|11193.9|11191.1|1
1652748670000|2022-05-17 00:51:10|11196.2|11193.4|11196.3|11193.5|11196.3|11193.5|11195.8|11193|1
1652748680000|2022-05-17 00:51:20|11195.8|11193|11194.3|11191.5|11198.3|11193|11194.3|11190.3|4
1652748690000|2022-05-17 00:51:30|11193.8|11191|11192.3|11189.5|11193.8|11191|11191.7|11188.9|3
1652748700000|2022-05-17 00:51:40|11192.2|11189.4|11190.3|11187.5|11192.2|11189.4|11190.3|11187.5|2
1652748710000|2022-05-17 00:51:50|11190.8|11186.8|11190.9|11186.9|11190.9|11187|11188.4|11184.4|2
1652748720000|2022-05-17 00:52:00|11190.8|11188|11193.7|11190.9|11193.7|11190.9|11190.8|11187.9|4
1652748730000|2022-05-17 00:52:10|11194.8|11190.8|11196.7|11193.9|11196.8|11194|11192.9|11187.9|5
1652748740000|2022-05-17 00:52:20|11196.8|11194|11197.4|11193.4|11197.4|11194.5|11196.8|11193.4|2
1652748750000|2022-05-17 00:52:30|11196.9|11192.9|11196.9|11192.9|11196.9|11192.9|11196.9|11192.9|0
1652748760000|2022-05-17 00:52:40|11197.4|11193.4|11198.3|11195.5|11198.8|11195.5|11196.8|11193.4|2
1652748770000|2022-05-17 00:52:50|11197.8|11195|11197.8|11195|11197.8|11195|11197.8|11195|0
1652748800000|2022-05-17 00:53:20|11197.3|11194.5|11196.4|11192.4|11197.4|11194.5|11196.4|11192.4|2
1652748810000|2022-05-17 00:53:30|11195.8|11193|11195.3|11192.5|11195.8|11193|11195.3|11192.5|0
1652748830000|2022-05-17 00:53:50|11194.9|11192.1|11195.4|11191.4|11195.4|11192.1|11194.3|11191.4|1
1652748870000|2022-05-17 00:54:30|11194.9|11192.1|11195.4|11191.4|11195.4|11192.1|11194.9|11191.4|0
1652748880000|2022-05-17 00:54:40|11194.8|11192|11193.8|11191|11195.4|11192|11193.8|11190.9|4
1652748890000|2022-05-17 00:54:50|11193.3|11190.5|11191.7|11188.9|11194.9|11190.5|11191.3|11186.9|4
1652748900000|2022-05-17 00:55:00|11191.3|11188.5|11189.9|11185.9|11191.4|11188.5|11189.7|11185.9|2
1652748910000|2022-05-17 00:55:10|11189.3|11186.5|11187.3|11184.5|11189.9|11186.5|11187.3|11183.9|1
1652748920000|2022-05-17 00:55:20|11187.9|11183.9|11186.8|11184|11187.9|11184.5|11186.8|11183.9|0
1652748930000|2022-05-17 00:55:30|11187.4|11183.4|11187.4|11183.4|11188.3|11185.5|11186.8|11183.4|2
1652748940000|2022-05-17 00:55:40|11188.3|11185.5|11186.8|11184|11188.8|11185.5|11186.8|11183.4|0
1652748950000|2022-05-17 00:55:50|11187.3|11183.3|11186.8|11184|11187.3|11184|11186.8|11183.3|0
1652748960000|2022-05-17 00:56:00|11187.3|11184.5|11187.7|11184.9|11188.2|11185.4|11186.7|11183.3|2
1652748970000|2022-05-17 00:56:10|11188.3|11184.3|11187.4|11183.4|11188.3|11185|11187.4|11183.4|3
1652748980000|2022-05-17 00:56:20|11190.7|11187.9|11192.3|11188.3|11194.4|11188.9|11190.7|11186.4|4
1652748990000|2022-05-17 00:56:30|11189.9|11185.9|11193.3|11189.3|11193.3|11189.3|11188.2|11184.8|4
1652749000000|2022-05-17 00:56:40|11192.8|11190|11193.2|11190.4|11193.2|11190.4|11192.8|11190|0
1652749010000|2022-05-17 00:56:50|11192.8|11190|11193.3|11189.3|11193.3|11190|11192.8|11189.3|0
1652749020000|2022-05-17 00:57:00|11192.8|11190|11193.9|11189.9|11193.9|11191|11192.8|11189.9|2
1652749030000|2022-05-17 00:57:10|11193.4|11189.4|11192.8|11190|11193.4|11190|11192.8|11189.3|0
1652749040000|2022-05-17 00:57:20|11193.4|11189.4|11194.2|11191.4|11195.2|11192.4|11192.8|11189.4|4
1652749050000|2022-05-17 00:57:30|11195.3|11191.3|11194.2|11191.4|11195.8|11192.4|11194.2|11191.3|0
1652749060000|2022-05-17 00:57:40|11194.3|11190.3|11194.9|11190.9|11194.9|11192|11194.3|11190.3|1
1652749080000|2022-05-17 00:58:00|11194.3|11191.5|11194.8|11192|11194.8|11192|11194.3|11191.5|1
1652749090000|2022-05-17 00:58:10||11190.8||11192||11192||11190.8|2
1652749100000|2022-05-17 00:58:20|11195.2|11192.4|11194.8|11192|11195.2|11192.4|11194.8|11192|0
1652749110000|2022-05-17 00:58:30|11194.7|11191.9|11195.3|11191.3|11195.3|11191.9|11194.7|11191.3|1
1652749130000|2022-05-17 00:58:50|11197.3|11189.3|11195.3|11191.3|11197.3|11191.3|11194.8|11189.3|0
1652749140000|2022-05-17 00:59:00|11194.8|11192|11195.3|11191.3|11197.3|11192|11194.8|11189.3|3
1652749150000|2022-05-17 00:59:10|11194.8|11190.8|11194.8|11190.8|11194.8|11190.8|11194.8|11190.8|0
1652749160000|2022-05-17 00:59:20|11193.2|11190.4|11193.8|11189.8|11193.8|11190.4|11193.2|11189.8|0
1652749170000|2022-05-17 00:59:30|11193.3|11189.3|11192.2|11189.4|11193.3|11189.4|11192.2|11188.8|0
1652749180000|2022-05-17 00:59:40|11191.8|11189|11193.3|11190.5|11193.3|11190.5|11191.8|11187.9|2
1652749190000|2022-05-17 00:59:50|11193.9|11189.9|11192.9|11188.9|11194.9|11189.9|11192.9|11186.9|1
1652749200000|2022-05-17 01:00:00|11195.4|11187.4|11172.8|11168.8|11195.8|11193|11171.8|11165.8|70
1652749210000|2022-05-17 01:00:10|11172.3|11168.3|11169.7|11166.9|11173.7|11170.9|11164.2|11160.8|87
1652749220000|2022-05-17 01:00:20|11169.8|11167|11166.7|11163.9|11172.3|11169|11166.7|11163.8|37
1652749230000|2022-05-17 01:00:30|11167.2|11163.2|11167.7|11164.9|11168.3|11164.9|11164.2|11160.9|34
1652749240000|2022-05-17 01:00:40|11168.3|11164.3|11163.7|11160.9|11170.6|11167.8|11163.7|11160.7|20
1652749250000|2022-05-17 01:00:50|11164.2|11161.4|11164.6|11161.8|11166.3|11162.9|11162.2|11159.3|5
1652749260000|2022-05-17 01:01:00|11165.3|11161.3|11167.2|11164.4|11171.8|11168.4|11164.2|11161.3|35
1652749270000|2022-05-17 01:01:10|11167.3|11163.3|11166.3|11162.3|11168.3|11165.3|11165.6|11162.3|6
1652749280000|2022-05-17 01:01:20|11166.2|11163.4|11168.8|11166|11170.3|11166.9|11166.2|11163.4|9
1652749290000|2022-05-17 01:01:30|11169.8|11167|11170.3|11166.3|11170.8|11168|11167.2|11164.4|16
1652749300000|2022-05-17 01:01:40|11170.8|11166.8|11171.2|11168.4|11175.3|11171.9|11169.7|11166.3|13
1652749310000|2022-05-17 01:01:50|11171.7|11168.9|11167.7|11164.9|11171.7|11168.9|11167.2|11164.4|14
1652749320000|2022-05-17 01:02:00|11167.2|11164.4|11167.3|11163.3|11167.3|11164.4|11162.7|11159.9|13
1652749330000|2022-05-17 01:02:10|11167.8|11163.8|11169.2|11166.4|11170.4|11166.9|11167.8|11163.8|10
1652749340000|2022-05-17 01:02:20|11168.7|11165.9|11167.7|11164.9|11169.3|11166.4|11167.7|11164.8|4
1652749350000|2022-05-17 01:02:30|11168.3|11164.3|11170.8|11166.8|11171.8|11168.9|11168.2|11164.3|5
1652749360000|2022-05-17 01:02:40|11170.3|11167.5|11173.7|11170.9|11176.7|11173.9|11170.3|11167.5|15
1652749370000|2022-05-17 01:02:50|11174.2|11171.4|11175.7|11172.9|11175.7|11172.9|11171.7|11168.9|5
1652749380000|2022-05-17 01:03:00|11176.2|11173.4|11180.3|11176.3|11180.3|11176.9|11173.7|11170.3|21
1652749390000|2022-05-17 01:03:10|11179.3|11176.5|11186.2|11183.4|11187.2|11184.4|11179.3|11176.5|19
1652749400000|2022-05-17 01:03:20|11185.7|11182.9|11191.3|11188.5|11191.8|11188.5|11185.7|11182.4|21
1652749410000|2022-05-17 01:03:30|11191.2|11188.4|11197.7|11194.9|11198.3|11195.4|11190.2|11187.4|27
1652749420000|2022-05-17 01:03:40|11197.8|11193.8|11198.7|11195.9|11200.3|11196.9|11195.7|11192.8|29
1652749430000|2022-05-17 01:03:50|11198.2|11195.4|11200.7|11197.9|11203.7|11200.9|11197.7|11194.3|30
1652749440000|2022-05-17 01:04:00|11201.8|11197.8|11203.2|11200.4|11204.8|11201.9|11201.3|11197.8|19
1652749450000|2022-05-17 01:04:10|11202.7|11199.9|11207.7|11204.9|11208.3|11204.9|11201.2|11197.8|31
1652749460000|2022-05-17 01:04:20|11208.2|11205.4|11207.2|11204.4|11208.8|11205.5|11204.2|11200.8|22
1652749470000|2022-05-17 01:04:30|11208.1|11205.3|11209.2|11206.4|11212.2|11209.4|11207.1|11203.8|14
1652749480000|2022-05-17 01:04:40|11209.3|11206.5|11211.8|11207.8|11215.2|11212.4|11208.1|11205.2|36
1652749490000|2022-05-17 01:04:50|11211.7|11208.9|11213.7|11210.9|11214.2|11211.4|11211.1|11208.3|16
1652749500000|2022-05-17 01:05:00|11214.8|11210.8|11220.2|11217.4|11222.3|11218.9|11212.2|11209.3|48
1652749510000|2022-05-17 01:05:10|11220.7|11217.9|11220.2|11217.4|11229.8|11226.9|11219.7|11216.9|52
1652749520000|2022-05-17 01:05:20|11219.3|11216.5|11225.7|11222.9|11225.7|11222.9|11219.3|11215.9|11
1652749530000|2022-05-17 01:05:30|11225.3|11222.5|11223.8|11219.8|11225.8|11222.9|11222.7|11219.4|10
1652749540000|2022-05-17 01:05:40|11222.8|11218.8|11225.3|11222.5|11225.4|11222.5|11222.2|11218.8|13
1652749550000|2022-05-17 01:05:50|11226.8|11224|11230.7|11227.9|11231.3|11228.5|11225.2|11222.4|24
1652749560000|2022-05-17 01:06:00|11231.7|11228.9|11218.7|11215.9|11233.2|11230.4|11217.2|11214.4|74
1652749570000|2022-05-17 01:06:10|11219.3|11215.3|11228.7|11225.9|11229.3|11226.4|11216.7|11213.3|47
1652749580000|2022-05-17 01:06:20|11227.7|11224.9|11229.7|11226.9|11230.2|11227.4|11226.2|11222.8|7
1652749590000|2022-05-17 01:06:30|11229.6|11226.8|11230.6|11227.8|11237.1|11234.3|11228.2|11225.4|58
1652749600000|2022-05-17 01:06:40|11230.1|11227.3|11232.4|11228.4|11234.2|11231.3|11230.1|11226.8|19
1652749610000|2022-05-17 01:06:50|11233.7|11230.9|11238.2|11235.4|11238.2|11235.4|11233.6|11229.7|10
1652749620000|2022-05-17 01:07:00|11238.8|11234.8|11231.1|11228.3|11241.2|11235.4|11230.6|11227.2|35
1652749630000|2022-05-17 01:07:10|11231.5|11228.7|11231.1|11228.3|11232.2|11228.7|11228.1|11225.2|9
1652749640000|2022-05-17 01:07:20|11229.6|11226.8|11226.6|11223.8|11231.2|11227.8|11225.1|11220.7|27
1652749650000|2022-05-17 01:07:30|11227.7|11223.7|11222.1|11219.3|11227.7|11223.8|11219.1|11216.3|23
1652749660000|2022-05-17 01:07:40|11224.1|11221.3|11226.2|11222.2|11229.1|11226.3|11223.7|11220.9|13
1652749670000|2022-05-17 01:07:50|11225.5|11222.7|11225.1|11222.3|11226.2|11222.8|11223.6|11220.2|13
1652749680000|2022-05-17 01:08:00|11225.6|11221.6|11220.1|11217.3|11225.6|11222.3|11218.1|11215.2|25
1652749690000|2022-05-17 01:08:10|11220|11217.2|11222.5|11219.7|11222.5|11219.7|11219|11216.2|8
1652749700000|2022-05-17 01:08:20|11223.2|11219.2|11219.7|11215.7|11223.2|11219.8|11219.1|11215.7|3
1652749710000|2022-05-17 01:08:30|11219.1|11216.3|11219.1|11216.3|11220.2|11216.7|11218.1|11214.7|7
1652749720000|2022-05-17 01:08:40|11219.5|11216.7|11215.5|11212.7|11219.5|11216.7|11215.5|11212.7|19
1652749730000|2022-05-17 01:08:50|11216.6|11212.6|11217.7|11213.7|11217.7|11214.8|11216.1|11212.6|6
1652749740000|2022-05-17 01:09:00|11217.1|11214.3|11216.5|11213.7|11220.1|11216.8|11216.5|11212.1|17
1652749750000|2022-05-17 01:09:10|11217.6|11213.6|11218.5|11215.7|11222.1|11216.7|11216.5|11213.2|6
1652749760000|2022-05-17 01:09:20|11219.1|11215.1|11218|11215.2|11219.7|11216.2|11218|11214.7|5
1652749770000|2022-05-17 01:09:30|11218.7|11214.7|11217.5|11214.7|11218.7|11215.2|11217.5|11214.6|1
1652749780000|2022-05-17 01:09:40|11215.5|11212.7|11214.5|11211.7|11217.6|11213.2|11214|11209.6|16
1652749790000|2022-05-17 01:09:50|11215.1|11211.1|11216.1|11213.3|11217.1|11214.2|11215|11211.1|2
1652749800000|2022-05-17 01:10:00|11216.6|11213.8|11218.1|11215.3|11218.7|11215.3|11216.6|11213.7|4
1652749810000|2022-05-17 01:10:10|11218.7|11214.7|11219.5|11216.7|11222.1|11218.2|11218.1|11214.1|16
1652749820000|2022-05-17 01:10:20|11220.1|11216.1|11220.1|11217.3|11220.6|11217.3|11219.6|11215.7|1
1652749830000|2022-05-17 01:10:30|11220.6|11217.8|11217.4|11214.6|11220.7|11217.8|11217.4|11214.1|2
1652749840000|2022-05-17 01:10:40|11216.5|11213.7|11215.7|11211.7|11216.5|11213.7|11209|11205.7|30
1652749850000|2022-05-17 01:10:50|11215.6|11212.8|11214.7|11210.7|11218.2|11212.8|11214.6|11210.2|4
1652749860000|2022-05-17 01:11:00|11214|11211.2|11218.2|11214.2|11218.7|11215.3|11214|11211.2|4
1652749870000|2022-05-17 01:11:10|11217.6|11214.8|11218.6|11215.8|11219.6|11216.2|11217.6|11214.2|4
1652749880000|2022-05-17 01:11:20|11219|11216.2|11221.7|11217.7|11222.7|11218.2|11219|11214.7|5
1652749890000|2022-05-17 01:11:30|11221|11218.2|11223.6|11219.6|11224.1|11221.2|11221|11217.7|13
1652749900000|2022-05-17 01:11:40|11224.1|11220.1|11225.1|11221.1|11226.6|11221.8|11223.6|11217.6|5
1652749910000|2022-05-17 01:11:50|11224.6|11221.8|11225|11222.2|11225.7|11222.2|11224.6|11221.2|1
1652749920000|2022-05-17 01:12:00|11225.1|11222.3|11223.1|11220.3|11225.7|11222.8|11222.5|11219.1|8
1652749930000|2022-05-17 01:12:10|11222.1|11219.3|11223.1|11220.3|11223.7|11220.3|11222.1|11219.2|0
1652749940000|2022-05-17 01:12:20|11223|11220.2|11219.5|11216.7|11224.6|11221.7|11219|11216.1|6
1652749950000|2022-05-17 01:12:30|11220.1|11216.1|11226.6|11222.6|11226.6|11222.7|11220|11216.1|8
1652749960000|2022-05-17 01:12:40|11228.1|11220.1|11227|11224.2|11228.1|11224.2|11225|11219.6|0
1652749970000|2022-05-17 01:12:50|11227.6|11223.6|11230.6|11226.6|11231.6|11228.2|11226.5|11223.1|9
1652749980000|2022-05-17 01:13:00|11230|11227.2|11229.6|11225.6|11232.6|11227.2|11229.1|11224.6|2
1652749990000|2022-05-17 01:13:10|11229|11226.2|11229|11226.2|11231|11228.2|11229|11225.6|3
1652750000000|2022-05-17 01:13:20|11231.5|11228.7|11231.5|11228.7|11235.1|11229.6|11230.5|11225.1|5
1652750010000|2022-05-17 01:13:30|11232.1|11229.3|11236.5|11232.5|11240.1|11236.7|11232.1|11229.3|32
1652750020000|2022-05-17 01:13:40|11236|11233.2|11230.9|11228.1|11236.5|11233.2|11230.9|11227.5|11
1652750030000|2022-05-17 01:13:50|11232|11228|11226.5|11222.5|11234|11229.6|11224.4|11221|25
1652750040000|2022-05-17 01:14:00|11226|11222|11224.9|11220.9|11226|11222.1|11224.4|11220.9|4
1652750050000|2022-05-17 01:14:10|11224.4|11221.6|11227.9|11225.1|11228|11225.1|11224.4|11220.9|4
1652750060000|2022-05-17 01:14:20|11228.4|11225.6|11233.5|11229.5|11233.5|11229.5|11228.4|11225.1|9
1652750070000|2022-05-17 01:14:30|11233|11229|11228.9|11226.1|11233|11229.6|11228.9|11223|2
1652750080000|2022-05-17 01:14:40|11229.5|11225.5|11231.4|11228.6|11233.6|11228.6|11229.5|11225.5|2
1652750090000|2022-05-17 01:14:50|11231.5|11228.7|11237.9|11233.9|11238.5|11235.1|11231.5|11228.7|8
1652750100000|2022-05-17 01:15:00|11237.3|11234.5|11238|11234|11238.5|11235.1|11236.4|11232.5|2
1652750110000|2022-05-17 01:15:10|11238.5|11234.5|11234.4|11231.6|11238.5|11235.1|11233.9|11230.5|6
1652750120000|2022-05-17 01:15:20|11235.5|11231.5|11235.8|11233|11235.8|11233|11233.8|11230.5|8
1652750130000|2022-05-17 01:15:30|11236.4|11233.6|11237.4|11233.4|11238.5|11235.6|11236.4|11232.5|3
1652750140000|2022-05-17 01:15:40|11236.8|11234|11238.3|11235.5|11241.5|11238|11236.8|11233.5|12
1652750150000|2022-05-17 01:15:50|11237.5|11233.5|11239.4|11235.4|11242|11238|11237.5|11232|10
1652750160000|2022-05-17 01:16:00|11238.8|11236|11241.3|11238.5|11241.4|11238.6|11238.3|11234.9|13
1652750170000|2022-05-17 01:16:10|11241.9|11237.9|11241.3|11238.5|11241.9|11238.6|11240.8|11237.4|3
1652750180000|2022-05-17 01:16:20|11241.9|11237.9|11241.3|11238.5|11241.9|11238.6|11240.8|11237.9|2
1652750190000|2022-05-17 01:16:30|11242.2|11239.4|11242.3|11239.5|11242.9|11239.5|11240.8|11237.9|16
1652750200000|2022-05-17 01:16:40|11242.8|11240|11241.8|11237.8|11243.4|11240|11241.3|11237.8|7
1652750210000|2022-05-17 01:16:50|11240.9|11236.9|11240.8|11238|11243.4|11240|11240.4|11236.5|6
1652750220000|2022-05-17 01:17:00|11239.8|11237|11239.2|11236.4|11244.8|11240|11238.9|11234.9|18
1652750230000|2022-05-17 01:17:10|11239.8|11235.8|11233.8|11231|11239.8|11235.8|11233.2|11230.3|7
1652750240000|2022-05-17 01:17:20|11234.8|11230.8|11236.4|11232.4|11236.9|11232.9|11234.2|11230.8|0
1652750250000|2022-05-17 01:17:30|11236.3|11233.5|11236.8|11234|11240.8|11236.4|11236.3|11232.8|3
1652750260000|2022-05-17 01:17:40|11238.2|11235.4|11240.9|11236.9|11240.9|11237.5|11237.7|11232.8|6
1652750270000|2022-05-17 01:17:50|11240.8|11238|11241.7|11238.9|11243.8|11240.4|11239.8|11236.4|5
1652750280000|2022-05-17 01:18:00|11242.3|11238.3|11242.3|11239.5|11245.8|11240.9|11240.2|11237.4|47
1652750290000|2022-05-17 01:18:10|11242.9|11238.9|11244.4|11240.4|11247.4|11243.4|11242.7|11238.9|28
1652750300000|2022-05-17 01:18:20|11243.8|11241|11248.4|11245.6|11250.4|11247.1|11243.3|11239.9|36
1652750310000|2022-05-17 01:18:30|11249|11245|11254|11250|11255.4|11251.6|11248.4|11245|44
1652750320000|2022-05-17 01:18:40|11253.4|11250.6|11259.4|11256.6|11259.4|11256.6|11252.9|11249.5|34
1652750330000|2022-05-17 01:18:50|11257.9|11255.1|11252.4|11248.4|11257.9|11255.1|11251.8|11248.4|16
1652750340000|2022-05-17 01:19:00|11252.3|11249.5|11252.5|11248.5|11255.5|11250.1|11250.8|11247.5|20
1652750350000|2022-05-17 01:19:10|11252.6|11248.6|11255.9|11251.9|11255.9|11252.1|11252.6|11248.6|3
1652750360000|2022-05-17 01:19:20|11254.9|11252.1|11256.4|11253.6|11258.9|11254.1|11253.9|11250.5|14
1652750370000|2022-05-17 01:19:30|11256.9|11254.1|11259.4|11256.6|11260.5|11256.6|11256.9|11252.5|24
1652750380000|2022-05-17 01:19:40|11259.3|11256.5|11256.5|11252.5|11260|11257.1|11255.8|11252.4|33
1652750390000|2022-05-17 01:19:50|11256.9|11254.1|11261|11257|11261|11257.6|11255.9|11252.4|18
1652750400000|2022-05-17 01:20:00|11260.4|11257.6|11254.5|11250.5|11260.4|11257.6|11254.5|11250.5|12
1652750410000|2022-05-17 01:20:10|11254.9|11252.1|11255.9|11253.1|11256|11253.1|11254.4|11251|6
1652750420000|2022-05-17 01:20:20|11256.4|11253.6|11259|11255|11260.5|11255.6|11255.9|11252.5|17
1652750430000|2022-05-17 01:20:30|11257.8|11254.1|11257|11253|11262.5|11259.1|11254.9|11252.1|44
1652750440000|2022-05-17 01:20:40|11255.9|11253.1|11260.5|11257.7|11261.5|11258.1|11255.9|11253|7
1652750450000|2022-05-17 01:20:50|11261|11257|11261|11257|11263|11258.6|11259.5|11255|7
1652750460000|2022-05-17 01:21:00|11260.3|11257.5|11257.9|11255.1|11260.5|11257.6|11256.9|11253.5|7
1652750470000|2022-05-17 01:21:10|11257.4|11254.6|11255.9|11253.1|11259|11255.1|11255.9|11252.5|5
1652750480000|2022-05-17 01:21:20|11254|11250|11252.9|11250.1|11254|11250.6|11251.8|11248.5|11
1652750490000|2022-05-17 01:21:30|11254.3|11251.5|11255.3|11252.5|11255.9|11252.5|11252.9|11249|9
1652750500000|2022-05-17 01:21:40|11254.8|11252|11253.9|11249.9|11255.9|11252.5|11252.9|11249.4|3
1652750510000|2022-05-17 01:21:50|11253.3|11250.5|11254.9|11252.1|11256.3|11253.5|11253.3|11250|3
1652750520000|2022-05-17 01:22:00|11255.9|11251.9|11251.9|11249.1|11255.9|11252|11251.8|11248.4|2
1652750530000|2022-05-17 01:22:10|11252.8|11250|11256|11252|11256|11252.1|11252.8|11250|2
1652750540000|2022-05-17 01:22:20|11255.4|11251.4|11254.9|11252.1|11255.4|11252.1|11254.3|11251|1
1652750550000|2022-05-17 01:22:30|11255.9|11253.1|11259.4|11256.6|11259.9|11257.1|11255.9|11252|5
1652750560000|2022-05-17 01:22:40|11260|11256|11257|11253|11260|11256.5|11255.9|11252.5|5
1652750570000|2022-05-17 01:22:50|11256.9|11254.1|11257.9|11255.1|11259|11255.6|11256.4|11253.5|2
1652750580000|2022-05-17 01:23:00|11256.9|11254.1|11263.4|11260.6|11264.5|11261|11256.3|11252.4|19
1652750590000|2022-05-17 01:23:10|11263.9|11261.1|11263.9|11259.9|11265.4|11262|11261.8|11258.4|23
1652750600000|2022-05-17 01:23:20|11262.8|11260|11262.3|11259.5|11263.9|11260|11259.9|11255.9|76
1652750610000|2022-05-17 01:23:30|11263.9|11255.9|11261.3|11258.5|11263.9|11259.5|11260.8|11255.9|1
1652750620000|2022-05-17 01:23:40|11260.3|11257.5|11258.8|11256|11261.9|11258.5|11256.4|11253.6|36
1652750630000|2022-05-17 01:23:50|11259.8|11257|11257.8|11255|11259.8|11257|11257.3|11253.9|4
1652750640000|2022-05-17 01:24:00|11258.3|11255.5|11257.8|11255|11261|11257.6|11257.8|11255|6
1652750650000|2022-05-17 01:24:10|11258.5|11254.5|11258.4|11255.6|11259.9|11256.6|11258.4|11254.5|4
1652750660000|2022-05-17 01:24:20|11259.8|11257|11259.3|11256.5|11262.4|11259.6|11258.8|11255.9|10
1652750670000|2022-05-17 01:24:30|11259.2|11256.4|11257.8|11255|11259.2|11256.4|11257.3|11254.5|3
1652750680000|2022-05-17 01:24:40|11258.3|11255.5|11258.3|11255.5|11258.8|11256|11256.3|11253.5|21
1652750690000|2022-05-17 01:24:50|11258.4|11255.6|11260.8|11258|11261.4|11258.6|11258.4|11255.6|10
1652750700000|2022-05-17 01:25:00|11261.4|11258.6|11259.4|11255.4|11263.8|11261|11259.3|11255.4|24
1652750710000|2022-05-17 01:25:10|11258.3|11255.5|11257.8|11255|11259.9|11257.1|11257.3|11254.5|18
1652750720000|2022-05-17 01:25:20|11257.9|11255.1|11258.4|11255.6|11259.8|11257|11256.4|11253.6|27
1652750730000|2022-05-17 01:25:30|11258.3|11255.5|11258.3|11255.5|11260.4|11257|11257.8|11255|11
1652750740000|2022-05-17 01:25:40|11257.4|11254.6|11258.8|11256|11260.4|11257|11257.3|11254.5|3
1652750750000|2022-05-17 01:25:50|11258.3|11255.5|11258.9|11254.9|11259.4|11256|11257.8|11254.9|2
1652750760000|2022-05-17 01:26:00|11258.3|11255.5|11260.4|11257.6|11260.5|11257.6|11256.3|11253.5|9
1652750770000|2022-05-17 01:26:10|11259.8|11257|11262.4|11259.6|11262.9|11260.1|11258.8|11255.5|7
1652750780000|2022-05-17 01:26:20|11262.8|11260|11263.4|11260.6|11264|11260.6|11261.3|11258.4|10
1652750790000|2022-05-17 01:26:30|11264.4|11261.6|11265.5|11261.5|11265.9|11263.1|11263.4|11260.5|34
1652750800000|2022-05-17 01:26:40|11264.4|11261.6|11265|11262.2|11265.1|11262.2|11263.9|11260.5|8
1652750810000|2022-05-17 01:26:50|11265.5|11262.7|11264.4|11261.6|11265.5|11262.7|11264|11261.1|6
1652750820000|2022-05-17 01:27:00|11263.9|11261.1|11277.1|11274.3|11281.6|11277.8|11263.4|11260.1|318
1652750830000|2022-05-17 01:27:10|11278.1|11275.3|11274.1|11271.3|11279.2|11275.8|11273.1|11270.3|28
1652750840000|2022-05-17 01:27:20|11274.6|11271.8|11272.7|11269.9|11275.2|11271.8|11271.7|11268.3|25
1652750850000|2022-05-17 01:27:30|11273.2|11270.4|11270.7|11267.9|11274.7|11271.9|11270.7|11267.8|31
1652750860000|2022-05-17 01:27:40|11270.2|11267.4|11269.7|11266.9|11270.8|11267.4|11268.7|11265.7|9
1652750870000|2022-05-17 01:27:50|11270.3|11266.3|11270.1|11267.3|11271.8|11268.4|11270.1|11266.3|5
1652750880000|2022-05-17 01:28:00|11270.7|11266.7|11269.1|11266.3|11270.7|11267.3|11269.1|11266.3|2
1652750890000|2022-05-17 01:28:10|11269.2|11266.4|11267.7|11263.7|11269.2|11266.4|11266.6|11262.7|13
1652750900000|2022-05-17 01:28:20|11267.1|11264.3|11267.6|11264.8|11269.2|11265.8|11267.1|11263.7|6
1652750910000|2022-05-17 01:28:30|11268.1|11265.3|11267.6|11264.8|11269.2|11265.8|11266.6|11263.8|14
1652750920000|2022-05-17 01:28:40|11268.1|11265.3|11269.1|11266.3|11269.1|11266.3|11268.1|11264.7|12
1652750930000|2022-05-17 01:28:50|11270.1|11267.3|11270.6|11267.8|11271.2|11268.4|11270.1|11267.2|7
1652750940000|2022-05-17 01:29:00|11270.7|11267.9|11271.1|11268.3|11271.2|11268.4|11270.1|11267.2|2
1652750950000|2022-05-17 01:29:10|11271.2|11268.4|11273.1|11270.3|11273.7|11270.3|11271.1|11268.3|11
1652750960000|2022-05-17 01:29:20|11273.6|11270.8|11270.7|11267.9|11273.7|11270.9|11270.1|11267.3|12
1652750970000|2022-05-17 01:29:30|11271.3|11267.3|11267.6|11264.8|11272.2|11268.8|11266.6|11263.8|10
1652750980000|2022-05-17 01:29:40|11268.1|11265.3|11269.6|11266.8|11269.6|11266.8|11267.6|11264.8|5
1652750990000|2022-05-17 01:29:50|11269.2|11265.2|11268.1|11265.3|11269.2|11265.8|11268.1|11264.8|2
1652751000000|2022-05-17 01:30:00|11267.6|11264.8|11263.1|11260.3|11267.6|11264.8|11262.6|11259.2|41
1652751010000|2022-05-17 01:30:10|11263.2|11259.2|11261.1|11258.3|11263.2|11259.8|11261.1|11258.2|33
1652751020000|2022-05-17 01:30:20|11261.6|11257.6|11261.2|11257.2|11263.1|11257.6|11258|11254.7|16
1652751030000|2022-05-17 01:30:30|11260.5|11257.7|11256.5|11253.7|11261.1|11257.7|11256.1|11253.3|7
1652751040000|2022-05-17 01:30:40|11256.6|11253.8|11258.2|11254.2|11258.7|11254.8|11256.6|11253.7|4
1652751050000|2022-05-17 01:30:50|11257.6|11253.6|11257.5|11254.7|11257.6|11254.7|11256.1|11253.2|4
1652751060000|2022-05-17 01:31:00|11256.1|11253.3|11257.6|11253.6|11257.6|11254.2|11256.1|11253.3|3
1652751070000|2022-05-17 01:31:10|11257.1|11254.3|11248.2|11244.2|11259.6|11254.3|11247.5|11244.1|20
1652751080000|2022-05-17 01:31:20|11247.5|11244.7|11247.6|11244.8|11249.7|11246.7|11247.5|11244.2|12
1652751090000|2022-05-17 01:31:30|11248.2|11244.2|11247.7|11243.7|11248.6|11245.3|11246.5|11242.6|9
1652751100000|2022-05-17 01:31:40|11247.1|11244.3|11247.7|11243.7|11249.2|11245.8|11247.1|11243.7|1
1652751110000|2022-05-17 01:31:50|11247.1|11244.3|11249.6|11246.8|11249.6|11246.8|11246.1|11243.3|10
1652751120000|2022-05-17 01:32:00|11250.6|11247.8|11251.5|11248.7|11252.7|11249.3|11249.8|11245.8|6
1652751130000|2022-05-17 01:32:10|11251.4|11248.6|11249.1|11246.3|11251.4|11248.6|11249.1|11246.2|3
1652751150000|2022-05-17 01:32:30|11248.6|11245.8|11249.6|11245.6|11251.7|11245.8|11246|11243.1|15
1652751160000|2022-05-17 01:32:40|11249.7|11241.7|11247|11244.2|11249.7|11244.8|11246.5|11241.2|5
1652751170000|2022-05-17 01:32:50|11247.7|11243.7|11245.6|11242.8|11248.2|11244.7|11245.6|11242.8|1
1652751180000|2022-05-17 01:33:00|11247.1|11244.3|11244.5|11241.7|11247.1|11244.3|11244|11240.7|17
1652751190000|2022-05-17 01:33:10|11245.5|11242.7|11245.6|11241.6|11246|11243.2|11245|11241.6|2
1652751200000|2022-05-17 01:33:20|11245|11242.2|11247.6|11243.6|11248.6|11244.6|11243|11239.6|19
1652751210000|2022-05-17 01:33:30|11247.1|11243.1|11243|11240.2|11247.1|11243.7|11243|11240.2|4
1652751220000|2022-05-17 01:33:40|11242.5|11239.7|11242.1|11238.1|11244.1|11239.7|11237|11234.2|33
1652751230000|2022-05-17 01:33:50|11241.5|11238.7|11237|11234.2|11241.5|11238.7|11237|11233.6|5
1652751240000|2022-05-17 01:34:00|11237.5|11234.7|11232.4|11229.6|11238.5|11234.7|11228.9|11226.1|80
1652751250000|2022-05-17 01:34:10|11231.4|11228.6|11230.9|11228.1|11232.9|11230.1|11228.4|11225.6|20
1652751260000|2022-05-17 01:34:20|11231.5|11227.5|11237|11233|11237|11233.6|11230.9|11227.5|14
1652751270000|2022-05-17 01:34:30|11236|11232|11238.4|11235.6|11240|11237.2|11234|11230.6|33
1652751280000|2022-05-17 01:34:40|11238.6|11235.8|11244.5|11241.7|11245.5|11242.7|11238.6|11235.8|13
1652751290000|2022-05-17 01:34:50|11244.4|11241.6|11246.1|11243.3|11246.6|11243.3|11244|11241.2|8
1652751300000|2022-05-17 01:35:00|11246|11243.2|11246|11243.2|11248|11245.2|11246|11243.2|5
1652751310000|2022-05-17 01:35:10|11247.4|11244.6|11250.5|11247.7|11250.5|11247.7|11247|11244.2|18
1652751320000|2022-05-17 01:35:20|11250|11247.2|11248.5|11245.7|11251.1|11247.7|11248.5|11245.7|8
1652751330000|2022-05-17 01:35:30|11248.6|11245.8|11250|11247.2|11250|11247.2|11247|11244.2|13
1652751340000|2022-05-17 01:35:40|11249.1|11246.3|11249.7|11245.7|11249.7|11246.3|11248.5|11245.1|4
1652751350000|2022-05-17 01:35:50|11249|11246.2|11250.1|11246.1|11250.1|11247.2|11248|11245.1|2
1652751360000|2022-05-17 01:36:00|11250|11247.2|11250.6|11246.6|11251.6|11248.8|11249|11246.1|9
1652751370000|2022-05-17 01:36:10|11250|11247.2|11250.6|11247.8|11251.7|11248.2|11250|11247.1|5
1652751380000|2022-05-17 01:36:20|11250|11247.2|11247|11244.2|11251.1|11247.6|11246.5|11243.6|7
1652751390000|2022-05-17 01:36:30|11247.5|11244.7|11247.5|11244.7|11249.1|11245.7|11247|11244.1|8
1652751400000|2022-05-17 01:36:40|11248.1|11244.1|11248|11245.2|11248.6|11245.8|11247|11243.6|11
1652751410000|2022-05-17 01:36:50|11248.6|11244.6|11247.5|11244.7|11248.6|11244.7|11247.5|11243.6|1
1652751420000|2022-05-17 01:37:00|11248.1|11244.1|11251.5|11248.7|11253.2|11250.3|11248|11244.1|12
1652751430000|2022-05-17 01:37:10|11251.6|11248.8|11253.5|11250.7|11254|11251.2|11251.6|11248.8|18
1652751440000|2022-05-17 01:37:20|11252.5|11249.7|11250.6|11246.6|11252.5|11249.7|11248.5|11245.7|10
1652751450000|2022-05-17 01:37:30|11249|11246.2|11248.5|11245.7|11251.7|11248.8|11248.5|11245.7|14
1652751460000|2022-05-17 01:37:40|11248.4|11245.6|11247|11244.2|11249.1|11246.2|11246.9|11244.1|18
1652751470000|2022-05-17 01:37:50|11246.9|11244.1|11243.5|11240.7|11246.9|11244.1|11243.5|11240.7|17
1652751480000|2022-05-17 01:38:00|11245.7|11241.7|11249.5|11246.7|11249.5|11246.7|11245.1|11241.7|25
1652751490000|2022-05-17 01:38:10|11250|11247.2|11246|11243.2|11252|11249.2|11246|11243.2|32
1652751500000|2022-05-17 01:38:20|11246.5|11243.7|11243|11240.2|11246.5|11243.7|11243|11240.1|20
1652751510000|2022-05-17 01:38:30|11242.5|11239.7|11245.5|11242.7|11245.5|11242.7|11242.5|11239.7|11
1652751520000|2022-05-17 01:38:40|11246|11243.2|11246.5|11243.7|11247.1|11243.7|11245|11242.1|4
1652751530000|2022-05-17 01:38:50|11247|11244.2|11242|11239.2|11247|11244.2|11241.5|11238.7|7
1652751540000|2022-05-17 01:39:00|11241.5|11238.7|11245.4|11242.6|11246|11242.6|11239|11236.1|30
1652751550000|2022-05-17 01:39:10|11244.9|11242.1|11246.5|11242.5|11247.1|11243.1|11243.9|11238.6|11
1652751560000|2022-05-17 01:39:20|11244.4|11241.6|11243|11240.2|11245|11241.6|11243|11239.6|2
1652751570000|2022-05-17 01:39:30|11244|11241.2|11249.5|11245.5|11249.5|11245.6|11244|11241.1|2
1652751580000|2022-05-17 01:39:40|11248.4|11245.6|11249|11246.2|11249.5|11246.2|11247.4|11244.5|1
1652751590000|2022-05-17 01:39:50|11249.9|11247.1|11250|11246|11250.5|11247.1|11248.9|11246|6
1652751600000|2022-05-17 01:40:00|11249.9|11247.1|11244.4|11241.6|11249.9|11247.1|11244.4|11241.5|8
1652751610000|2022-05-17 01:40:10|11243.9|11241.1|11243.9|11241.1|11244.9|11241.6|11243.8|11240.5|5
1652751620000|2022-05-17 01:40:20|11244.4|11241.6|11243.8|11241|11244.9|11241.6|11243.8|11240.9|3
1652751630000|2022-05-17 01:40:30|11243.3|11240.5|11242.4|11239.6|11243.4|11240.6|11241.4|11238.6|7
1652751640000|2022-05-17 01:40:40|11241.8|11239|11240.8|11238|11241.9|11239|11240.8|11237.9|3
1652751650000|2022-05-17 01:40:50|11241.4|11238.6|11237.4|11234.6|11241.9|11238.6|11237.3|11234.5|10
1652751660000|2022-05-17 01:41:00|11237.9|11235.1|11233.9|11231.1|11237.9|11235.1|11232.4|11229.6|11
1652751670000|2022-05-17 01:41:10|11233.8|11231|11228|11224|11233.8|11231|11225.9|11222.9|18
1652751680000|2022-05-17 01:41:20|11227.4|11224.6|11231.4|11227.4|11231.4|11227.5|11226.4|11223.5|17
1652751690000|2022-05-17 01:41:30|11230.9|11228.1|11230.3|11227.5|11231.4|11228.1|11228.8|11225.4|7
1652751700000|2022-05-17 01:41:40|11231|11227|11230.3|11227.5|11231|11227.6|11230.3|11226.9|0
1652751710000|2022-05-17 01:41:50|11230.4|11227.6|11230.8|11228|11231.9|11228.5|11230.4|11227.6|5
1652751720000|2022-05-17 01:42:00|11230.3|11227.5|11235.3|11232.5|11235.9|11233.1|11230.3|11227.4|10
1652751730000|2022-05-17 01:42:10|11234.8|11232|11231.9|11227.9|11235.3|11232.5|11230.8|11227.4|8
1652751740000|2022-05-17 01:42:20|11231.3|11228.5|11229.5|11225.5|11232|11228.5|11227.3|11224.4|3
1652751750000|2022-05-17 01:42:30|11230|11226|11228.3|11225.5|11230|11226.6|11228.3|11224.9|3
1652751760000|2022-05-17 01:42:40|11228.9|11226.1|11227.9|11225.1|11230|11226.6|11227.9|11225.1|7
1652751770000|2022-05-17 01:42:50|11228.3|11225.5|11229.4|11226.6|11229.9|11227.1|11228.3|11225|2
1652751780000|2022-05-17 01:43:00|11229.9|11227.1|11229.9|11227.1|11230.5|11227.1|11229.4|11226.5|1
1652751790000|2022-05-17 01:43:10|11230.8|11228|11228.9|11226.1|11232|11229|11226.9|11224.1|12
1652751800000|2022-05-17 01:43:20|11228.8|11226|11228.9|11226.1|11229.5|11226.1|11228.8|11225|1
1652751810000|2022-05-17 01:43:30|11227.9|11225.1|11225.3|11222.5|11227.9|11225.1|11225.3|11222.5|7
1652751820000|2022-05-17 01:43:40|11225.4|11222.6|11229.9|11225.9|11230|11226|11224.8|11222|6
1652751830000|2022-05-17 01:43:50|11228.8|11226|11231|11227|11231.4|11227.5|11226.3|11222.9|13
1652751840000|2022-05-17 01:44:00|11231.5|11227.5|11231.5|11227.5|11231.5|11228.6|11227.4|11224|3
1652751850000|2022-05-17 01:44:10|11230.9|11228.1|11231.9|11229.1|11233|11230.1|11229.4|11226|13
1652751860000|2022-05-17 01:44:20|11233|11229|11234.5|11231.7|11236.5|11233.1|11233|11229|7
1652751870000|2022-05-17 01:44:30|11234.4|11231.6|11234.5|11230.5|11235|11232.1|11231.9|11228.6|5
1652751880000|2022-05-17 01:44:40|11236.5|11228.5|11236|11232|11236.5|11232|11236|11228.5|0
1652751890000|2022-05-17 01:44:50|11235.5|11232.7|11238.4|11235.6|11239.6|11236.7|11235.5|11232.7|14
1652751900000|2022-05-17 01:45:00|11237.9|11235.1|11236.6|11232.6|11237.9|11235.1|11235.4|11232.5|12
1652751910000|2022-05-17 01:45:10|11237|11233|11235.9|11233.1|11237|11233.6|11235.4|11232.5|4
1652751920000|2022-05-17 01:45:20|11235.4|11232.6|11233|11229|11235.4|11232.6|11231.8|11228.5|4
1652751930000|2022-05-17 01:45:30|11231.9|11229.1|11224.9|11222.1|11233|11229.5|11224.9|11222.1|7
1652751940000|2022-05-17 01:45:40|11224.4|11221.6|11228.4|11225.6|11229.5|11226.1|11224.4|11221.6|6
1652751950000|2022-05-17 01:45:50|11228.9|11226.1|11229.4|11226.6|11230.5|11227.6|11228.9|11226.1|3
1652751960000|2022-05-17 01:46:00|11229.5|11225.5|11225.3|11222.5|11229.5|11225.5|11224.9|11222|11
1652751970000|2022-05-17 01:46:10|11225.4|11222.6|11228.5|11224.5|11229.5|11226.1|11225.4|11220|1
1652751980000|2022-05-17 01:46:20|11227.9|11225.1|11229|11225|11229.5|11225.5|11227|11223.5|1
1652751990000|2022-05-17 01:46:30|11227.9|11225.1|11228.9|11224.9|11229|11225.6|11226.9|11223.5|2
1652752000000|2022-05-17 01:46:40|11229.4|11225.4|11231.8|11229|11231.9|11229.1|11229.3|11225.4|1
1652752010000|2022-05-17 01:46:50|11230.9|11228.1|11230.8|11228|11232|11229|11230.8|11226.9|9
1652752020000|2022-05-17 01:47:00|11230.3|11227.5|11230.8|11228|11231.4|11228|11230.3|11226.9|1
1652752030000|2022-05-17 01:47:10|11231.4|11227.4|11225.3|11222.5|11231.4|11227.5|11225.3|11222.5|12
1652752040000|2022-05-17 01:47:20|11225.9|11221.9|11223.4|11220.6|11228.4|11225|11222.3|11219.5|5
1652752050000|2022-05-17 01:47:30|11223.8|11221|11222.4|11219.6|11224.4|11221|11222.4|11219.6|0
1652752060000|2022-05-17 01:47:40|11223.3|11220.5|11225.4|11221.4|11225.4|11222|11223.3|11220.5|1
1652752070000|2022-05-17 01:47:50|11225.3|11222.5|11224.3|11221.5|11225.9|11222.5|11224.3|11220.9|0
1652752080000|2022-05-17 01:48:00|11223.8|11221|11221.8|11219|11226.5|11222.5|11221.3|11217.9|14
1652752090000|2022-05-17 01:48:10|11222.3|11219.5|11221.8|11219|11222.4|11219.5|11221.8|11218.4|2
1652752100000|2022-05-17 01:48:20|11221.4|11218.6|11214.3|11211.5|11221.8|11219|11214.3|11210.9|27
1652752110000|2022-05-17 01:48:30|11214.4|11211.6|11214.4|11211.6|11215|11212.1|11214.4|11211|4
1652752120000|2022-05-17 01:48:40|11214.2|11211.4|11214.3|11211.5|11214.8|11212|11212.8|11210|11
1652752130000|2022-05-17 01:48:50|11213.8|11211|11212.8|11210|11214.9|11211.5|11212.8|11209.4|3
1652752140000|2022-05-17 01:49:00|11213.4|11209.4|11217.4|11214.6|11217.4|11214.6|11212.3|11208.9|7
1652752150000|2022-05-17 01:49:10|11217.3|11214.5|11215.5|11211.5|11217.3|11214.5|11213.4|11210|12
1652752160000|2022-05-17 01:49:20|11214.8|11212|11218.4|11215.6|11218.9|11215.6|11214.8|11211.9|4
1652752170000|2022-05-17 01:49:30|11218.9|11216.1|11216.8|11214|11220.8|11218|11216.8|11213.9|7
1652752180000|2022-05-17 01:49:40|11218.4|11215.6|11221.5|11217.5|11221.9|11219.1|11217.3|11214.5|21
1652752190000|2022-05-17 01:49:50|11220.9|11218.1|11222.4|11219.6|11222.4|11219.6|11220.9|11218.1|1
1652752200000|2022-05-17 01:50:00|11221.9|11219.1|11223.4|11220.6|11223.4|11220.6|11221.9|11219.1|8
1652752210000|2022-05-17 01:50:10|11223.9|11219.9|11223.4|11220.6|11224|11220.6|11223.4|11219.9|0
1652752220000|2022-05-17 01:50:20|11224|11220|11222.4|11219.6|11224|11220|11221.4|11218|6
1652752230000|2022-05-17 01:50:30|11221.4|11218.6|11219.4|11216.6|11223.5|11220.1|11219.4|11216.6|7
1652752240000|2022-05-17 01:50:40|11220.4|11217.6|11219.4|11216.6|11220.9|11218.1|11219.4|11216.6|5
1652752250000|2022-05-17 01:50:50|11218.4|11215.6|11219.4|11216.6|11220.5|11217.1|11217.5|11214.7|2
1652752260000|2022-05-17 01:51:00|11220.4|11217.6|11220.4|11217.6|11221|11217.6|11220.4|11217|0
1652752270000|2022-05-17 01:51:10|11219.9|11217.1|11232.5|11229.7|11234.5|11231.7|11219.4|11216.6|129
1652752280000|2022-05-17 01:51:20|11234.5|11231.7|11241.5|11238.7|11246.1|11240.8|11234.5|11231.7|173
1652752290000|2022-05-17 01:51:30|11240.5|11237.7|11238.9|11236.1|11241|11238.2|11238.9|11235.6|20
1652752300000|2022-05-17 01:51:40|11238.4|11235.6|11225.9|11223.1|11238.6|11235.6|11223.9|11220.5|147
1652752310000|2022-05-17 01:51:50|11226.5|11222.5|11222.4|11219.6|11227|11223.6|11222.4|11218|23
1652752320000|2022-05-17 01:52:00|11222.3|11219.5|11220.9|11218.1|11223.5|11220.1|11220.4|11217.5|3
1652752330000|2022-05-17 01:52:10|11220.4|11217.6|11217.4|11214.6|11220.4|11217.6|11217.4|11213.5|6
1652752340000|2022-05-17 01:52:20|11218|11214|11216.8|11214|11218|11214.6|11216.8|11213.5|8
1652752350000|2022-05-17 01:52:30|11215.4|11212.6|11219.4|11216.6|11221|11218.1|11215.4|11212.6|10
1652752360000|2022-05-17 01:52:40|11218.9|11216.1|11223.4|11220.6|11225|11221.6|11218.9|11216.1|11
1652752370000|2022-05-17 01:52:50|11223.5|11219.5|11212|11209.2|11223.5|11219.5|11211|11207.6|67
1652752380000|2022-05-17 01:53:00|11212.5|11209.7|11210.6|11206.6|11213.6|11210.7|11209|11203.7|22
1652752390000|2022-05-17 01:53:10|11210.5|11207.7|11210.6|11206.6|11212.6|11209.6|11210|11206.6|7
1652752400000|2022-05-17 01:53:20|11210|11207.2|11211|11208.2|11211|11208.2|11208.5|11205.1|10
1652752410000|2022-05-17 01:53:30|11210.5|11207.7|11212.1|11208.1|11212.1|11209.2|11210.5|11207.7|5
1652752420000|2022-05-17 01:53:40|11211.5|11208.7|11212.5|11209.7|11214.2|11210.7|11211|11208.1|9
1652752430000|2022-05-17 01:53:50|11213|11210.2|11213.1|11210.3|11213.1|11210.3|11213|11210.2|1
1652752440000|2022-05-17 01:54:00|11214.5|11211.7|11213.5|11210.7|11215.1|11211.7|11213.5|11210.6|1
1652752450000|2022-05-17 01:54:10|11214|11210|11210.6|11206.6|11214|11210.7|11209|11205.6|10
1652752460000|2022-05-17 01:54:20|11210.1|11207.3|11209.9|11207.1|11211.6|11208.7|11209.9|11206.6|5
1652752470000|2022-05-17 01:54:30|11209.5|11206.7|11209|11206.2|11209.5|11206.7|11209|11206.2|1
1652752480000|2022-05-17 01:54:40|11210|11207.2|11212.1|11208.1|11212.6|11208.6|11210|11207.2|8
1652752490000|2022-05-17 01:54:50|11211.5|11208.7|11212.1|11208.1|11212.1|11208.7|11211|11207.6|2
1652752500000|2022-05-17 01:55:00|11212.2|11208.2|11217.6|11213.6|11218.6|11215.6|11211.6|11208.2|12
1652752510000|2022-05-17 01:55:10|11217.1|11214.3|11217|11214.2|11217.6|11214.3|11217|11213.6|4
1652752520000|2022-05-17 01:55:20|11217.1|11214.3|11217.6|11213.6|11219.6|11214.3|11214.5|11211.1|4
1652752530000|2022-05-17 01:55:30|11217.1|11214.3|11216.2|11212.2|11217.5|11214.7|11213.6|11210.2|6
1652752540000|2022-05-17 01:55:40|11215.1|11212.3|11215.6|11212.8|11217.6|11214.3|11215.1|11211.7|2
1652752550000|2022-05-17 01:55:50|11215.1|11212.3|11214.1|11211.3|11215.6|11212.3|11213.5|11210.2|5
1652752560000|2022-05-17 01:56:00|11215.1|11212.3|11214.1|11211.3|11216.2|11212.8|11209.1|11205.2|25
1652752570000|2022-05-17 01:56:10|11214.6|11211.8|11215.1|11212.3|11216.7|11213.2|11214|11208.7|6
1652752580000|2022-05-17 01:56:20|11215|11212.2|11215|11212.2|11215|11212.2|11215|11212.2|0
1652752590000|2022-05-17 01:56:30|11214.6|11211.8|11212|11209.2|11214.6|11211.8|11211.6|11207.7|3
1652752600000|2022-05-17 01:56:40|11212.7|11208.7|11215|11212.2|11215.7|11212.3|11211.6|11208.6|7
1652752620000|2022-05-17 01:57:00|11214.6|11211.8|11213|11210.2|11216.1|11213.2|11213|11210.2|9
1652752630000|2022-05-17 01:57:10|11214|11211.2|11212.2|11208.2|11214|11211.2|11211.6|11208.2|0
1652752640000|2022-05-17 01:57:20|11211.6|11208.8|11214.5|11211.7|11214.6|11211.7|11211.6|11208.8|7
1652752650000|2022-05-17 01:57:30|11215.1|11211.1|11213|11210.2|11215.1|11211.6|11213|11209.6|1
1652752660000|2022-05-17 01:57:40|11213.4|11210.6|11213.4|11210.6|11213.4|11210.6|11213.4|11210.6|0
1652752670000|2022-05-17 01:57:50|11213|11210.2|11213|11210.2|11213|11210.2|11213|11210.2|0
1652752680000|2022-05-17 01:58:00|11212|11209.2|11209.5|11206.7|11212.6|11209.2|11208.4|11205.6|20
1652752690000|2022-05-17 01:58:10|11210.1|11206.1|11213.5|11209.5|11213.6|11210.2|11209.5|11206.1|2
1652752700000|2022-05-17 01:58:20|11213|11210.2|11213.4|11210.6|11213.4|11210.6|11212|11208.5|0
1652752710000|2022-05-17 01:58:30|11213|11210.2|11215|11212.2|11217.1|11212.2|11210.5|11207.1|14
1652752720000|2022-05-17 01:58:40|11215.5|11212.7|11218|11215.2|11219.1|11215.7|11215.5|11212.7|7
1652752730000|2022-05-17 01:58:50|11219.1|11215.1|11215|11212.2|11221.5|11217.7|11212.5|11209.5|33
1652752740000|2022-05-17 01:59:00|11214.9|11212.1|11215|11212.2|11215|11212.2|11214.5|11211.7|3
1652752750000|2022-05-17 01:59:10|11215.5|11211.5|11213.5|11209.5|11215.5|11211.5|11213.5|11209.5|0
1652752760000|2022-05-17 01:59:20|11213.6|11209.6|11213|11210.2|11214.1|11210.2|11213|11209.6|0
1652752770000|2022-05-17 01:59:30|11213.5|11209.5|11211|11208.2|11213.5|11209.6|11210.5|11207.6|5
1652752780000|2022-05-17 01:59:40|11211.4|11208.6|11208.4|11205.6|11211.4|11208.6|11207.4|11204.6|18
1652752790000|2022-05-17 01:59:50|11209.1|11205.1|11211.5|11207.5|11211.5|11208.2|11209|11205.1|3
1652752800000|2022-05-17 02:00:00|11211.6|11207.6|11214.5|11211.7|11216.5|11213.7|11209.5|11206.5|18
1652752810000|2022-05-17 02:00:10|11215.1|11211.1|11220|11217.2|11221.5|11217.7|11214|11211.1|6
1652752820000|2022-05-17 02:00:20|11220.5|11216.5|11220.4|11217.6|11222.6|11217.6|11217.5|11214.6|5
1652752830000|2022-05-17 02:00:30|11220|11217.2|11219|11216.2|11220|11217.2|11217.5|11214.1|14
1652752840000|2022-05-17 02:00:40|11219.5|11215.5|11216|11212|11219.5|11215.5|11214.4|11209|4
1652752850000|2022-05-17 02:00:50|11218.5|11210.5|11216.1|11212.1|11218.5|11213.2|11215.5|11210.5|4
1652752860000|2022-05-17 02:01:00|11215.4|11212.6|11213.4|11210.6|11218|11213.1|11213.4|11210|6
1652752870000|2022-05-17 02:01:10|11212.9|11210.1|11210.5|11207.7|11212.9|11210.1|11210|11207.1|3
1652752880000|2022-05-17 02:01:20|11211.1|11207.1|11211.4|11208.6|11211.5|11208.7|11209.9|11206.6|4
1652752890000|2022-05-17 02:01:30|11210.9|11208.1|11212|11208|11212|11208.6|11209.9|11207.1|8
1652752900000|2022-05-17 02:01:40|11211.9|11209.1|11216.5|11212.5|11216.5|11213.2|11211.9|11208.5|6
1652752910000|2022-05-17 02:01:50|11216|11213.2|11215|11212.2|11216|11213.2|11215|11211.1|0
1652752920000|2022-05-17 02:02:00|11215.4|11212.6|11215|11212.2|11217.6|11214.2|11215|11212.2|5
1652752930000|2022-05-17 02:02:10|11215.4|11212.6|11216.4|11213.6|11217|11213.6|11215.4|11212.1|3
1652752940000|2022-05-17 02:02:20|11215.4|11212.6|11213.4|11210.6|11215.4|11212.6|11213.4|11210.5|2
1652752950000|2022-05-17 02:02:30|11213.5|11210.7|11214.5|11210.5|11214.6|11211.2|11213.5|11210.5|1
1652752960000|2022-05-17 02:02:40|11214|11211.2|11214.5|11210.5|11214.5|11211.2|11213.4|11210.1|0
1652752970000|2022-05-17 02:02:50|11214|11211.2|11214|11211.2|11215.1|11211.6|11214|11210.5|2
1652752980000|2022-05-17 02:03:00|11213.4|11210.6|11210|11207.2|11213.4|11210.6|11209.9|11207.1|4
1652752990000|2022-05-17 02:03:10|11210.4|11207.6|11206.9|11204.1|11212|11208.1|11206.9|11204.1|10
1652753000000|2022-05-17 02:03:20|11208|11204|11210.5|11206.5|11210.5|11207.1|11206.4|11203.6|11
1652753010000|2022-05-17 02:03:30|11209.5|11205.5|11207.4|11204.6|11210.5|11207.1|11207.4|11204.6|7
1652753020000|2022-05-17 02:03:40|11208.4|11205.6|11209.9|11207.1|11210.5|11207.1|11208.4|11205|1
1652753030000|2022-05-17 02:03:50|11210.9|11208.1|11208.5|11204.5|11211.6|11208.6|11207.5|11204|3
1652753040000|2022-05-17 02:04:00|11208|11204|11206.9|11204.1|11208|11204.6|11206.4|11203.5|7
1652753050000|2022-05-17 02:04:10|11206.4|11203.6|11203.9|11201.1|11206.4|11203.6|11199.9|11197|21
1652753060000|2022-05-17 02:04:20|11203.4|11200.6|11201.9|11199.1|11205|11201.1|11199.4|11196.6|26
1652753070000|2022-05-17 02:04:30|11201.5|11198.7|11201.9|11199.1|11201.9|11199.1|11201.5|11198.7|0
1652753080000|2022-05-17 02:04:40|11202.5|11198.5|11200.4|11197.6|11202.5|11199.1|11200.4|11197|3
1652753090000|2022-05-17 02:04:50|11201|11197|11197|11194.2|11201|11198.1|11197|11194.2|14
1652753100000|2022-05-17 02:05:00|11197.1|11193.1|11201.5|11198.7|11201.6|11198.7|11197.1|11193.1|10
1652753110000|2022-05-17 02:05:10|11202.1|11198.1|11207.5|11204.7|11208.6|11205.7|11202|11198.1|20
1652753120000|2022-05-17 02:05:20|11206|11203.2|11206.6|11202.6|11207|11204.2|11205.5|11202|19
1652753130000|2022-05-17 02:05:30|11206.1|11202.1|11201.4|11198.6|11206.1|11202.1|11201.4|11198|5
1652753140000|2022-05-17 02:05:40|11203|11199|11201.4|11198.6|11203|11199.6|11201.4|11198.1|1
1652753150000|2022-05-17 02:05:50|11201.3|11198.5|11196.9|11194.1|11201.3|11198.5|11194.5|11191.7|12
1652753160000|2022-05-17 02:06:00|11196.4|11193.6|11198|11195.2|11198.6|11195.2|11196.4|11193|4
1652753170000|2022-05-17 02:06:10|11199.5|11196.7|11203.5|11200.7|11203.6|11200.7|11199.5|11196.7|13
1652753180000|2022-05-17 02:06:20|11204|11200|11204|11201.2|11205|11202.2|11203.5|11199.6|5
1652753190000|2022-05-17 02:06:30|11203.6|11199.6|11204.5|11201.7|11204.5|11201.7|11202.9|11199.6|3
1652753200000|2022-05-17 02:06:40|11205|11202.2|11199.9|11197.1|11207.5|11202.7|11199.9|11196.5|9
1652753210000|2022-05-17 02:06:50|11200|11197.2|11197.9|11195.1|11201|11197.7|11197.4|11194.6|2
1652753220000|2022-05-17 02:07:00|11197.4|11194.6|11197.9|11195.1|11199.1|11195.7|11196.9|11194.1|11
1652753230000|2022-05-17 02:07:10|11197|11194.2|11201.5|11197.5|11202.4|11199.6|11196.9|11194.1|12
1652753240000|2022-05-17 02:07:20|11201.4|11198.6|11205.9|11203.1|11206.5|11203.6|11201.4|11198|6
1652753250000|2022-05-17 02:07:30|11206.5|11198.5|11202.9|11200.1|11206.5|11201.1|11202.9|11198.5|4
1652753260000|2022-05-17 02:07:40|11204|11200|11203.4|11200.6|11204|11200.6|11202.4|11199.6|3
1652753270000|2022-05-17 02:07:50|11202.9|11200.1|11201.3|11198.5|11202.9|11200.1|11201.3|11198|3
1652753280000|2022-05-17 02:08:00|11201.8|11197.8|11200|11196|11202.5|11197.8|11197.9|11194.5|3
1652753290000|2022-05-17 02:08:10|11199.4|11196.6|11197.9|11195.1|11200|11196.6|11197.8|11195|4
1652753300000|2022-05-17 02:08:20|11197.4|11194.6|11196.9|11194.1|11197.4|11194.6|11196.9|11194.1|1
1652753310000|2022-05-17 02:08:30|11196.8|11194|11197.6|11193.6|11198.5|11194.5|11196.4|11193.6|2
1652753320000|2022-05-17 02:08:40|11197.4|11194.6|11197.4|11193.4|11197.4|11194.6|11195.9|11192.5|2
1652753330000|2022-05-17 02:08:50|11196.7|11193.9|11196.5|11192.5|11196.9|11194.1|11194.4|11191.5|5
1652753340000|2022-05-17 02:09:00|11195.9|11193.1|11198.4|11195.6|11199|11195.6|11195.9|11193.1|3
1652753350000|2022-05-17 02:09:10|11199|11195|11197.4|11194.6|11199|11195.1|11197.4|11194|4
1652753360000|2022-05-17 02:09:20|11196.9|11194.1|11203.3|11200.5|11204.3|11201.5|11196.9|11194|28
1652753370000|2022-05-17 02:09:30|11203.8|11201|11203.4|11200.6|11204.8|11201.4|11201.3|11198.5|3
1652753380000|2022-05-17 02:09:40|11203.9|11201.1|11204.9|11202.1|11205|11202.1|11203.3|11199.4|3
1652753390000|2022-05-17 02:09:50|11205.4|11201.4|11204.8|11202|11206.3|11203.5|11204.3|11201.4|2
1652753400000|2022-05-17 02:10:00|11205.8|11203|11206.8|11204|11207.3|11204.5|11205.8|11203|2
1652753410000|2022-05-17 02:10:10|11207.4|11203.4|11206.3|11203.5|11207.4|11204|11205.3|11202.4|1
1652753420000|2022-05-17 02:10:20|11205.9|11201.9|11209.3|11206.5|11209.3|11206.5|11204.9|11200.9|12
1652753430000|2022-05-17 02:10:30|11209.9|11205.9|11209.3|11206.5|11209.9|11206.5|11208.7|11205.4|3
1652753440000|2022-05-17 02:10:40|11210.4|11206.4|11211.8|11209|11213.8|11211|11209.3|11206.4|13
1652753450000|2022-05-17 02:10:50|11212.3|11209.5|11213.3|11210.5|11214.9|11212|11212.3|11209.4|10
1652753460000|2022-05-17 02:11:00|11213.8|11211|11215.3|11212.5|11215.3|11212.5|11213.3|11210.4|5
1652753470000|2022-05-17 02:11:10|11215.2|11212.4|11217.3|11214.5|11217.9|11214.5|11215.2|11212.4|2
1652753480000|2022-05-17 02:11:20|11216.3|11213.5|11215.3|11212.5|11216.3|11213.5|11214.8|11212|5
1652753490000|2022-05-17 02:11:30|11215.2|11212.4|11214.2|11211.4|11215.2|11212.4|11213.7|11210.9|8
1652753500000|2022-05-17 02:11:40|11214.9|11210.9|11212.8|11210|11214.9|11211.5|11212.3|11209.5|5
1652753510000|2022-05-17 02:11:50|11213.2|11210.4|11214.3|11211.5|11214.3|11211.5|11211.3|11208.5|14
1652753520000|2022-05-17 02:12:00|11214.2|11211.4|11214.8|11212|11214.8|11212|11213.8|11211|6
1652753530000|2022-05-17 02:12:10|11213.8|11211|11213.3|11210.5|11213.8|11211|11211.2|11208.4|16
1652753540000|2022-05-17 02:12:20|11213.7|11210.9|11214.8|11212|11214.9|11212|11213.2|11209.9|6
1652753550000|2022-05-17 02:12:30|11214.7|11211.9|11216.3|11213.5|11216.9|11213.5|11214.3|11211.5|1
1652753560000|2022-05-17 02:12:40|11216.4|11213.6|11216.3|11213.5|11217.3|11214.5|11216.3|11213.5|6
1652753570000|2022-05-17 02:12:50|11216.8|11214|11217.7|11214.9|11218.4|11215.5|11213.8|11211|15
1652753580000|2022-05-17 02:13:00|11217.3|11214.5|11214.7|11211.9|11217.3|11214.5|11214.7|11211.9|7
1652753590000|2022-05-17 02:13:10|11214.2|11211.4|11214.2|11211.4|11214.3|11211.5|11213.7|11210.9|2
1652753600000|2022-05-17 02:13:20|11213.8|11211|11213.8|11211|11213.8|11211|11213.7|11210.9|0
1652753610000|2022-05-17 02:13:30|11214.2|11211.4|11216.7|11213.9|11217.2|11214.4|11214.2|11211.4|6
1652753620000|2022-05-17 02:13:40|11215.7|11212.9|11215.7|11212.9|11215.7|11212.9|11215.7|11212.9|2
1652753630000|2022-05-17 02:13:50|11215.2|11212.4|11218.7|11215.9|11218.7|11215.9|11215.2|11212.4|5
1652753640000|2022-05-17 02:14:00|11217.3|11214.5|11211.8|11209|11217.3|11214.5|11210.8|11208|29
1652753650000|2022-05-17 02:14:10|11212.2|11209.4|11213.8|11211|11213.8|11211|11212.2|11209.4|2
1652753660000|2022-05-17 02:14:20|11214.3|11211.5|11213.8|11211|11214.8|11211.5|11213.3|11210.3|0
1652753670000|2022-05-17 02:14:30|11214.3|11210.3|11212.8|11210|11214.3|11210.4|11212.7|11209.9|1
1652753680000|2022-05-17 02:14:40|11213.2|11210.4|11212.2|11209.4|11213.3|11210.4|11211.8|11209|1
1652753690000|2022-05-17 02:14:50|11212.1|11209.3|11206.2|11203.4|11212.1|11209.3|11205.7|11202.9|41
1652753700000|2022-05-17 02:15:00|11205.7|11202.9|11204.7|11201.9|11206.8|11203.4|11204.7|11201.9|2
1652753710000|2022-05-17 02:15:10|11205.7|11202.9|11203.7|11200.9|11205.7|11202.9|11201.7|11198.9|45
1652753720000|2022-05-17 02:15:20|11204.3|11200.3|11202.8|11200|11204.3|11200.9|11201.2|11198.3|11
1652753730000|2022-05-17 02:15:30|11203.2|11200.4|11199.2|11196.4|11203.8|11200.4|11199.1|11196.3|8
1652753740000|2022-05-17 02:15:40|11199.1|11196.3|11192.7|11189.9|11200.3|11196.9|11191.1|11188.3|36
1652753750000|2022-05-17 02:15:50|11193.3|11189.3|11193.7|11190.9|11195.3|11191.9|11192.2|11188.3|6
1652753760000|2022-05-17 02:16:00|11194.3|11190.3|11195.7|11192.9|11195.7|11192.9|11193.7|11190.3|5
1652753770000|2022-05-17 02:16:10|11196.3|11192.3|11195.7|11191.7|11196.3|11193.4|11195.2|11191.7|4
1652753780000|2022-05-17 02:16:20|11195.2|11192.4|11197.3|11193.3|11197.3|11193.9|11195.2|11192.3|6
1652753790000|2022-05-17 02:16:30|11196.2|11192.2|11193.7|11190.9|11196.2|11192.2|11193.7|11190.3|3
1652753800000|2022-05-17 02:16:40|11194.2|11190.2|11193.2|11190.4|11194.2|11190.4|11191.7|11188.3|6
1652753810000|2022-05-17 02:16:50|11192.8|11190|11191.8|11189|11193.3|11190|11191.8|11189|1
1652753820000|2022-05-17 02:17:00|11193.9|11189.9|11194.2|11191.4|11194.2|11191.4|11193.3|11189.9|1
1652753830000|2022-05-17 02:17:10|11194.8|11190.8|11194.3|11190.3|11194.8|11191.4|11193.7|11190.3|0
1652753840000|2022-05-17 02:17:20|11193.7|11190.9|11193.7|11190.9|11193.8|11190.9|11193.2|11189.8|1
1652753850000|2022-05-17 02:17:30|11192.7|11189.9|11191.2|11188.4|11192.7|11189.9|11191.2|11188.4|3
1652753860000|2022-05-17 02:17:40|11190.7|11187.9|11190.7|11187.9|11190.7|11187.9|11189.7|11186.9|4
1652753870000|2022-05-17 02:17:50|11190.2|11187.4|11186.2|11183.4|11190.8|11187.4|11186.2|11182.8|18
1652753880000|2022-05-17 02:18:00|11185.7|11182.9|11192.2|11189.4|11193.8|11190.4|11185.7|11182.3|16
1652753890000|2022-05-17 02:18:10|11192.8|11188.8|11189.3|11185.3|11192.8|11188.8|11189.2|11185.3|8
1652753900000|2022-05-17 02:18:20|11188.7|11185.9|11185.7|11182.9|11188.7|11185.9|11185.2|11182.3|5
1652753910000|2022-05-17 02:18:30|11186.2|11183.4|11185.1|11182.3|11186.2|11183.4|11185.1|11182.3|0
1652753920000|2022-05-17 02:18:40|11184.7|11181.9|11183.2|11180.4|11184.8|11181.9|11183.2|11180.4|11
1652753930000|2022-05-17 02:18:50|11183.7|11180.9|11184.7|11181.9|11184.7|11181.9|11182.7|11179.9|12
1652753940000|2022-05-17 02:19:00|11185.3|11181.3|11179.1|11176.3|11185.3|11181.3|11178.1|11175.2|59
1652753950000|2022-05-17 02:19:10|11179.7|11176.9|11178.7|11174.7|11179.7|11176.9|11173.6|11170.8|54
1652753960000|2022-05-17 02:19:20|11178.1|11175.3|11179.1|11176.3|11180.7|11177.3|11178.1|11174.7|9
1652753970000|2022-05-17 02:19:30|11178.6|11175.8|11179.1|11176.3|11179.1|11176.3|11178.6|11175.8|1
1652753980000|2022-05-17 02:19:40|11178.6|11175.8|11179.1|11176.3|11179.2|11176.3|11178.6|11175.2|1
1652753990000|2022-05-17 02:19:50|11179.7|11175.7|11179.1|11176.3|11179.7|11176.3|11179.1|11175.7|2
1652754000000|2022-05-17 02:20:00|11179.7|11175.7|11178.6|11175.8|11179.7|11176.3|11178.6|11175.7|0
1652754010000|2022-05-17 02:20:10|11179.1|11176.3|11179.1|11176.3|11179.2|11176.4|11179.1|11176.3|2
1652754020000|2022-05-17 02:20:20|11179.6|11176.8|11179.7|11176.9|11180.2|11176.9|11179.6|11176.2|8
1652754030000|2022-05-17 02:20:30|11179.8|11177|11179.8|11177|11180.4|11177.4|11179.7|11176.3|23
1652754040000|2022-05-17 02:20:40|||||||||3
1652754050000|2022-05-17 02:20:50|11180.3|11177.5|11180.3|11177.5|11180.3|11177.5|11180.3|11177.5|2
1652754060000|2022-05-17 02:21:00|11179.8|11177|11179.2|11176.4|11179.8|11177|11178.2|11175.4|18
1652754070000|2022-05-17 02:21:10|11182.2|11179.4|11185.2|11182.4|11185.2|11182.4|11182.2|11179.4|20
1652754080000|2022-05-17 02:21:20|||||||||2
1652754090000|2022-05-17 02:21:30|11185.3|11182.5|11185.7|11182.9|11186.3|11183|11185.3|11182.3|10
1652754100000|2022-05-17 02:21:40|11185.8|11183|11185.7|11182.9|11185.8|11183|11185.2|11182.4|4
1652754110000|2022-05-17 02:21:50|11185.8|11183|11187.2|11184.4|11187.2|11184.4|11185.8|11183|5
1652754120000|2022-05-17 02:22:00|11187.7|11184.9|11184.7|11181.9|11187.7|11184.9|11184.7|11181.9|3
1652754130000|2022-05-17 02:22:10|11185.2|11182.4|11185.7|11182.9|11187.1|11184.3|11183.7|11180.9|13
1652754140000|2022-05-17 02:22:20|11184.7|11181.9|11183.2|11180.4|11184.7|11181.9|11182.7|11179.9|4
1652754150000|2022-05-17 02:22:30|11182.7|11179.9|11183.3|11180.5|11183.3|11180.5|11182.7|11179.9|1
1652754160000|2022-05-17 02:22:40|11183.8|11179.8|11182.7|11179.9|11183.8|11180.4|11182.7|11179.8|3
1652754170000|2022-05-17 02:22:50|11183.7|11180.9|11179.1|11176.3|11187.7|11184.9|11179.1|11176.3|36
1652754180000|2022-05-17 02:23:00|11178.7|11175.9|11176.1|11173.3|11178.7|11175.9|11175.6|11172.8|18
1652754190000|2022-05-17 02:23:10|11175.6|11172.8|11174.1|11171.3|11175.6|11172.8|11174.1|11171.3|8
1652754200000|2022-05-17 02:23:20|11177.9|11175.1|11178.1|11175.3|11179.2|11175.7|11177.9|11174.5|11
1652754210000|2022-05-17 02:23:30|11178.6|11175.8|11180.1|11177.3|11181.1|11178.3|11178.6|11175.8|9
1652754220000|2022-05-17 02:23:40|11180.6|11177.8|11181.1|11178.3|11182.2|11179.2|11180.6|11177.8|3
1652754230000|2022-05-17 02:23:50|11181.8|11177.8|11183.2|11179.2|11183.7|11180.3|11181.8|11177.8|4
1652754240000|2022-05-17 02:24:00|11182.8|11178.8|11181.6|11178.8|11183.7|11180.3|11181.6|11178.7|7
1652754250000|2022-05-17 02:24:10|11182.1|11179.3|11181.6|11178.8|11182.7|11179.3|11181.6|11178.2|5
1652754260000|2022-05-17 02:24:20|11182.2|11178.2|11181.1|11178.3|11182.2|11178.8|11181.1|11178.2|0
1652754270000|2022-05-17 02:24:30|11181.6|11178.8|11182.1|11179.3|11182.1|11179.3|11181.6|11178.8|0
1652754280000|2022-05-17 02:24:40|11182.6|11179.8|11185.1|11182.3|11185.7|11182.3|11182.6|11179.7|4
1652754290000|2022-05-17 02:24:50|11184.7|11180.7|11184.1|11181.3|11185.2|11182.3|11184.1|11180.7|3
1652754310000|2022-05-17 02:25:10|11183.6|11180.8|11185.1|11182.3|11185.2|11182.3|11183.1|11180.2|4
1652754320000|2022-05-17 02:25:20|11185.7|11181.7|11186.1|11183.3|11187.7|11184.3|11185.7|11181.7|5
1652754330000|2022-05-17 02:25:30|11186.7|11182.7|11189.6|11186.8|11190.1|11187.3|11186.7|11182.7|4
1652754340000|2022-05-17 02:25:40|11190.2|11186.2|11190.2|11186.2|11190.2|11186.2|11190.2|11186.2|0
1652754350000|2022-05-17 02:25:50|11189.5|11186.7|11186.6|11183.8|11190.2|11186.7|11186.6|11183.8|6
1652754360000|2022-05-17 02:26:00|11186.5|11183.7|11183|11180.2|11186.5|11183.7|11183|11179.7|4
1652754370000|2022-05-17 02:26:10|11183.6|11180.8|11184.6|11181.8|11185.2|11181.8|11183|11180.2|6
1652754380000|2022-05-17 02:26:20|11183.5|11180.7|11182.5|11179.7|11183.6|11180.7|11182.5|11179.6|3
1652754390000|2022-05-17 02:26:30|11183.6|11179.6|11183|11180.2|11183.6|11180.2|11182.5|11179.1|2
1652754400000|2022-05-17 02:26:40|11183.1|11180.3|11183.6|11180.8|11183.6|11180.8|11183.1|11180.3|2
1652754420000|2022-05-17 02:27:00|11184.1|11181.3|11185.1|11181.1|11185.2|11181.8|11184.1|11180.7|5
1652754430000|2022-05-17 02:27:10|11184.6|11181.8|11185.6|11182.8|11185.6|11182.8|11184.6|11181.2|1
1652754440000|2022-05-17 02:27:20|11186.1|11182.1|11184.6|11181.8|11186.1|11182.8|11184|11181.1|2
1652754450000|2022-05-17 02:27:30|11184|11181.2|11184.7|11180.7|11184.7|11181.2|11184|11180.7|0
1652754460000|2022-05-17 02:27:40|11184.1|11181.3|11181.1|11178.3|11184.6|11181.8|11180.6|11177.8|8
1652754470000|2022-05-17 02:27:50|||||||||1
1652754490000|2022-05-17 02:28:10|11180.6|11177.8|11180.6|11177.8|11181.2|11178.3|11180.1|11177.2|9
1652754500000|2022-05-17 02:28:20|11180.7|11176.7|11179.7|11176.9|11181.2|11177.8|11179.6|11176.7|3
1652754510000|2022-05-17 02:28:30|11180.6|11177.8|11180.7|11176.7|11181.7|11178.8|11180.6|11176.7|1
1652754520000|2022-05-17 02:28:40|11180.2|11177.4|11180.7|11176.7|11181.2|11177.8|11180.1|11176.7|0
1652754530000|2022-05-17 02:28:50|11180.1|11177.3|11180.1|11177.3|11180.6|11177.8|11180.1|11177.3|0
1652754540000|2022-05-17 02:29:00|11181.1|11178.3|11185.1|11182.3|11186.1|11183.3|11180.1|11177.3|14
1652754550000|2022-05-17 02:29:10|11184.1|11181.3|11181.2|11177.2|11184.6|11181.8|11180.1|11177.2|10
1652754560000|2022-05-17 02:29:20|11180.6|11177.8|11179.2|11175.2|11182.1|11179.3|11178.6|11175.2|2
1652754570000|2022-05-17 02:29:30|11178.6|11175.8|11178.6|11175.8|11179.2|11175.8|11178.6|11175.2|1
1652754580000|2022-05-17 02:29:40|11179.2|11175.2|11177.7|11173.7|11179.2|11175.8|11177.1|11173.7|0
1652754590000|2022-05-17 02:29:50|11177.1|11174.3|11177.6|11174.8|11178.2|11174.8|11177.1|11173.7|0
1652754600000|2022-05-17 02:30:00|11177.7|11174.9|11185.9|11183.1|11187.6|11184.2|11177.7|11174.9|26
1652754610000|2022-05-17 02:30:10|11183.1|11180.3|11189.1|11186.3|11189.1|11186.3|11181.6|11178.2|12
1652754620000|2022-05-17 02:30:20|11189.6|11186.8|11189|11186.2|11189.6|11186.8|11187|11183.6|19
1652754630000|2022-05-17 02:30:30|11189.1|11186.3|11197|11194.2|11197.6|11194.3|11189.1|11185.7|26
1652754640000|2022-05-17 02:30:40|11196|11193.2|11195.2|11191.2|11197.1|11193.8|11192.6|11189.7|11
1652754650000|2022-05-17 02:30:50|11195.1|11192.3|11196.1|11193.3|11197.2|11194.3|11194.1|11190.7|2
1652754660000|2022-05-17 02:31:00|11196.7|11192.7|11199.6|11196.8|11199.7|11196.8|11196.1|11192.7|8
1652754670000|2022-05-17 02:31:10|11198.6|11195.8|11201.1|11198.3|11201.6|11198.8|11198.6|11195.2|14
1652754680000|2022-05-17 02:31:20|11201.7|11197.7|11200.1|11197.3|11202.1|11199.3|11200.1|11197.3|0
1652754690000|2022-05-17 02:31:30|11200|11197.2|11202.1|11199.3|11202.6|11199.8|11199.6|11196.8|7
1652754700000|2022-05-17 02:31:40|11203|11200.2|11201|11198.2|11205.1|11201.7|11200|11196.6|19
1652754710000|2022-05-17 02:31:50|11201.5|11198.7|11201.5|11198.7|11202.1|11199.2|11201.5|11198.1|0
1652754720000|2022-05-17 02:32:00|11201.7|11198.9|11203.2|11199.2|11203.2|11199.2|11201.7|11198.9|2
1652754730000|2022-05-17 02:32:10|11202.7|11198.7|11204.5|11201.7|11205.1|11201.7|11202.1|11198.7|4
1652754740000|2022-05-17 02:32:20|11205.1|11201.1|11202|11199.2|11205.1|11201.7|11202|11198.6|2
1652754750000|2022-05-17 02:32:30|11202.1|11199.3|11202.5|11199.7|11203.5|11200.7|11202.1|11199.3|3
1652754760000|2022-05-17 02:32:40|11202|11199.2|11200.5|11197.7|11202|11199.2|11199.5|11196.2|5
1652754770000|2022-05-17 02:32:50|11200.6|11196.6|11199.5|11196.7|11200.6|11197.2|11199.1|11196.3|2
1652754780000|2022-05-17 02:33:00|11200.6|11196.6|11199.5|11196.7|11200.6|11196.7|11199.5|11196.1|6
1652754790000|2022-05-17 02:33:10|11202|11199.2|11198.6|11190.6|11202|11199.2|11198.6|11190.6|30
1652754800000|2022-05-17 02:33:20|11196.1|11192.1|11185.6|11182.8|11198.1|11192.7|11185.1|11181.7|46
1652754810000|2022-05-17 02:33:30|11185.5|11182.7|11185.5|11182.7|11186.2|11182.7|11185.5|11182.2|1
1652754820000|2022-05-17 02:33:40|11186.2|11182.2|11182.7|11178.7|11186.2|11183.3|11182.6|11178.7|4
1652754830000|2022-05-17 02:33:50|11182.1|11179.3|11182|11179.2|11184.2|11180.2|11181.5|11178.7|27
1652754840000|2022-05-17 02:34:00|11181.5|11178.7|11175.5|11172.7|11181.5|11178.7|11175.4|11172|25
1652754850000|2022-05-17 02:34:10|11175.4|11172.6|11171.9|11169.1|11175.4|11172.6|11169.4|11166.6|34
1652754860000|2022-05-17 02:34:20|11172|11169.2|11172|11169.2|11173.5|11170.1|11171.9|11169|6
1652754870000|2022-05-17 02:34:30|11172.5|11169.7|11175|11172.2|11175.9|11173.1|11172.5|11169.1|3
1652754880000|2022-05-17 02:34:40|11175.5|11172.7|11177.5|11174.7|11179.1|11175.7|11174.5|11171.1|14
1652754890000|2022-05-17 02:34:50|11177.4|11174.6|11179.6|11175.6|11179.6|11175.7|11176.9|11174|2
1652754900000|2022-05-17 02:35:00|11179|11176.2|11181|11178.2|11181.6|11178.2|11179|11175.6|8
1652754910000|2022-05-17 02:35:10|11181.1|11177.1|11181.5|11178.7|11183.1|11179.7|11180.5|11177.1|3
1652754920000|2022-05-17 02:35:20|11182|11178|11182.6|11178.6|11182.6|11178.7|11180.5|11177.7|2
1652754930000|2022-05-17 02:35:30|11181.5|11178.7|11181.5|11178.7|11184.1|11179.2|11181.5|11176.1|1
1652754940000|2022-05-17 02:35:40|11182|11179.2|11181.5|11178.7|11182|11179.2|11181.5|11178.7|1
1652754950000|2022-05-17 02:35:50|11181|11178.2|11178|11175.2|11181.1|11178.2|11177.4|11174.1|6
1652754960000|2022-05-17 02:36:00|11177.9|11175.1|11178|11174|11182.1|11178.7|11177.9|11174|10
1652754970000|2022-05-17 02:36:10|11177.6|11173.6|11172.5|11169.7|11178.6|11175.1|11171|11168.2|12
1652754980000|2022-05-17 02:36:20|11172.9|11170.1|11172|11169.2|11173.6|11170.2|11172|11168.6|4
1652754990000|2022-05-17 02:36:30|11173.5|11170.7|11175.6|11171.6|11178.1|11172.7|11173.5|11170.1|9
1652755000000|2022-05-17 02:36:40|11174|11171.2|11173.5|11170.7|11176|11172.6|11173.4|11170|6
1652755010000|2022-05-17 02:36:50|11174|11170|11174.1|11170.1|11174.6|11171.7|11173|11170|4
1652755020000|2022-05-17 02:37:00|11174|11171.2|11174|11171.2|11174.6|11171.7|11173|11169.6|4
1652755030000|2022-05-17 02:37:10|11174.5|11171.7|11174|11171.2|11174.5|11171.7|11174|11171.2|1
1652755040000|2022-05-17 02:37:20|11174.5|11170.5|11170|11167.2|11174.5|11170.5|11170|11167.2|6
1652755050000|2022-05-17 02:37:30|11170.4|11167.6|11172.5|11169.7|11174|11170.1|11170.4|11167.6|4
1652755060000|2022-05-17 02:37:40|11173|11169|11171|11168.2|11173|11169.6|11171|11168.2|1
1652755070000|2022-05-17 02:37:50|11170.9|11168.1|11171.5|11168.7|11172.6|11169.2|11170.5|11167.7|6
1652755080000|2022-05-17 02:38:00|11171|11168.2|11175.1|11171.1|11175.1|11171.1|11170.4|11167.5|13
1652755090000|2022-05-17 02:38:10|11174.6|11170.6|11174|11170|11174.6|11171.2|11172.5|11169.7|1
1652755100000|2022-05-17 02:38:20|11173.5|11170.7|11173.5|11170.7|11174|11170.7|11173.5|11170|0
1652755110000|2022-05-17 02:38:30|11173.9|11171.1|11174|11170|11174.5|11171.1|11173|11169.6|2
1652755120000|2022-05-17 02:38:40|11173.5|11170.7|11172.9|11170.1|11173.5|11170.7|11172.9|11169.5|0
1652755130000|2022-05-17 02:38:50|11173.4|11170.6|11174.4|11171.6|11174.6|11171.6|11173|11169.6|3
1652755140000|2022-05-17 02:39:00|11175|11171|11177.9|11175.1|11179|11176.1|11174.4|11171|13
1652755150000|2022-05-17 02:39:10|11178.4|11175.6|11178.4|11175.6|11178.4|11175.6|11178.4|11175.6|0
1652755160000|2022-05-17 02:39:20|11178.9|11176.1|11180.4|11177.6|11181.1|11177.7|11178.9|11176.1|1
1652755170000|2022-05-17 02:39:30|11179.4|11176.6|11179|11175|11179.9|11177.1|11177.4|11174.6|3
1652755180000|2022-05-17 02:39:40|11178.5|11174.5|11180.4|11177.6|11180.5|11177.6|11178.5|11174.5|4
1652755190000|2022-05-17 02:39:50|11181|11177|11179.9|11177.1|11181|11177.1|11179.9|11177|0
1652755200000|2022-05-17 02:40:00|11176.6|11172.6|11180.6|11176.6|11180.6|11176.6|11176.5|11172.6|13
1652755210000|2022-05-17 02:40:10|11180.5|11177.7|11178.1|11174.1|11184.1|11181.2|11176|11172.7|40
1652755220000|2022-05-17 02:40:20|11177|11174.2|11177.1|11173.1|11177.1|11174.2|11176|11172.7|1
1652755230000|2022-05-17 02:40:30|11178.1|11174.1|11178.1|11174.1|11178.6|11174.8|11177.5|11174.1|2
1652755240000|2022-05-17 02:40:40|11178.5|11175.7|11179|11176.2|11179.6|11176.2|11178.5|11175.1|1
1652755250000|2022-05-17 02:40:50|11179.1|11176.3|11178.5|11175.7|11180.5|11177.1|11178.5|11175.7|1
1652755260000|2022-05-17 02:41:00|11179.6|11175.6|11179.6|11175.6|11179.6|11176.3|11179|11175.6|1
1652755270000|2022-05-17 02:41:10|11178.9|11176.1|11173|11170.2|11178.9|11176.1|11172.5|11169.6|11
1652755290000|2022-05-17 02:41:30|11173.5|11170.7|11173.5|11170.7|11176.2|11171.2|11173.5|11168.2|1
1652755300000|2022-05-17 02:41:40|11174|11171.2|11174|11171.2|11174|11171.2|11174|11171.2|0
1652755310000|2022-05-17 02:41:50|11173.5|11170.7|11173.7|11169.7|11174.1|11170.7|11173|11169.7|1
1652755320000|2022-05-17 02:42:00|11173|11170.2|11173|11170.2|11175.2|11171.8|11173|11170.2|11
1652755330000|2022-05-17 02:42:10|11174.9|11172.1|11171.1|11168.3|11175|11172.2|11170.6|11167.2|5
1652755340000|2022-05-17 02:42:20|11170.6|11167.8|11169.6|11166.8|11170.6|11167.8|11169.6|11166.1|7
1652755350000|2022-05-17 02:42:30|11168.5|11165.7|11169.6|11166.8|11169.6|11166.8|11168.5|11165.7|5
1652755360000|2022-05-17 02:42:40|11169.1|11166.3|11170.6|11167.8|11171.1|11167.8|11169.1|11165.7|8
1652755370000|2022-05-17 02:42:50|11171|11168.2|11170.6|11167.8|11171.1|11168.3|11169.6|11166.8|5
1652755380000|2022-05-17 02:43:00|11170.1|11167.3|11165|11162.2|11170.1|11167.3|11165|11161.7|36
1652755390000|2022-05-17 02:43:10|11160|11157.2|11163|11160.2|11164|11161.2|11160|11157.2|89
1652755400000|2022-05-17 02:43:20|11162|11159.2|11163|11160.2|11163.6|11160.2|11162|11159.1|2
1652755410000|2022-05-17 02:43:30|11164.1|11160.1|11167.5|11164.7|11167.6|11164.7|11163.5|11160.1|13
1652755420000|2022-05-17 02:43:40|11168.1|11164.1|11166.5|11163.7|11168.1|11165.1|11165.5|11162.7|4
1652755430000|2022-05-17 02:43:50|11166.6|11162.6|11163|11160.2|11167.1|11163.7|11163|11159.6|3
1652755440000|2022-05-17 02:44:00|11163.6|11159.6|11163.6|11159.6|11163.6|11160.7|11162.5|11159.1|6
1652755450000|2022-05-17 02:44:10|11163.1|11160.3|11162|11159.2|11164.1|11160.7|11162|11158.6|0
1652755460000|2022-05-17 02:44:20|11162.6|11159.8|11161.5|11158.7|11164|11161.2|11160.9|11158.1|21
1652755470000|2022-05-17 02:44:30|11161|11158.2|11155.9|11153.1|11163.1|11159.7|11155.5|11152.7|31
1652755480000|2022-05-17 02:44:40|11157.4|11154.6|11158.4|11155.6|11159|11155.6|11155.4|11151.9|26
1652755490000|2022-05-17 02:44:50|11159.5|11155.5|11160|11156|11160|11156.7|11157.4|11154|7
1652755500000|2022-05-17 02:45:00|11159.9|11157.1|11163.5|11160.7|11164|11160.7|11159.9|11156|9
1652755510000|2022-05-17 02:45:10|11163|11160.2|11161|11157|11163.6|11160.2|11161|11157|5
1652755520000|2022-05-17 02:45:20|11160.6|11156.6|11161.1|11157.1|11161.1|11157.7|11159.9|11156.5|5
1652755530000|2022-05-17 02:45:30|11160.6|11156.6|11160.9|11158.1|11163.6|11160.2|11160.5|11156.6|4
1652755540000|2022-05-17 02:45:40|11161|11158.2|11157.4|11154.6|11163.1|11159.7|11157.4|11154.5|13
1652755550000|2022-05-17 02:45:50|11158.5|11154.5|11160.6|11156.6|11160.9|11158.1|11158.5|11154.5|3
1652755560000|2022-05-17 02:46:00|11160|11157.2|11159.9|11157.1|11160.5|11157.7|11159.9|11157.1|2
1652755570000|2022-05-17 02:46:10|11159.5|11156.7|11160.9|11158.1|11161.5|11158.1|11159.4|11156|5
1652755580000|2022-05-17 02:46:20|11161.1|11158.3|11162.5|11159.7|11163|11159.7|11161.1|11158.1|2
1652755590000|2022-05-17 02:46:30|11162.4|11159.6|11163.1|11159.1|11165.6|11160.7|11161|11157.6|6
1652755600000|2022-05-17 02:46:40|11161.9|11159.2|11164.5|11161.7|11164.5|11161.7|11161.9|11159.1|9
1652755610000|2022-05-17 02:46:50|11164.6|11160.6|11164|11161.2|11165.1|11161.7|11164|11160.6|1
1652755620000|2022-05-17 02:47:00|11163.5|11160.7|11163.5|11160.7|11164|11161.2|11163.4|11160.6|6
1652755630000|2022-05-17 02:47:10|11164|11161.2|11163|11160.2|11164.6|11161.2|11163|11159.6|3
1652755640000|2022-05-17 02:47:20|11163.6|11159.6|11162|11159.2|11164.6|11161.7|11162|11159.2|8
1652755650000|2022-05-17 02:47:30|11161.5|11158.7|11162|11159.2|11162|11159.2|11161.5|11158.7|1
1652755660000|2022-05-17 02:47:40|11162.5|11159.7|11162|11159.2|11162.5|11159.7|11162|11159.2|3
1652755670000|2022-05-17 02:47:50|11161.9|11159.1|11156.9|11154.1|11161.9|11159.1|11156.9|11154.1|9
1652755680000|2022-05-17 02:48:00|11156.4|11153.6|11156.5|11153.7|11158.5|11155.2|11156.4|11153.6|10
1652755690000|2022-05-17 02:48:10|11156.9|11154.1|11161.5|11158.7|11161.6|11158.7|11156.9|11154.1|7
1652755700000|2022-05-17 02:48:20|11162.1|11158.1|11151.4|11148.6|11162.1|11158.2|11151.4|11148.5|22
1652755710000|2022-05-17 02:48:30|11148.9|11146.1|11151.4|11148.6|11151.4|11148.6|11141.9|11139|75
1652755720000|2022-05-17 02:48:40|11151.9|11149.1|11153.9|11151.1|11154.8|11152|11151.3|11148.5|6
1652755730000|2022-05-17 02:48:50|11155.4|11151.4|11154.4|11151.6|11156|11153.1|11153.4|11150|23
1652755740000|2022-05-17 02:49:00|11154.5|11151.7|11154.5|11151.7|11156|11152.1|11154.4|11151|5
1652755750000|2022-05-17 02:49:10|11155.5|11152.7|11156|11152|11157|11153.6|11154.4|11151.6|9
1652755760000|2022-05-17 02:49:20|11155.4|11152.6|11162.4|11159.6|11163.4|11160.6|11155.4|11152.5|11
1652755770000|2022-05-17 02:49:30|11162.5|11158.5|11162|11158|11162.5|11158.6|11160.9|11157.5|4
1652755780000|2022-05-17 02:49:40|11161.5|11158.7|11159.9|11157.1|11163|11159.7|11159.9|11156.5|3
1652755790000|2022-05-17 02:49:50|11160.5|11156.5|11161.9|11159.1|11162.9|11160.1|11159.9|11156.5|3
1652755800000|2022-05-17 02:50:00|11162.9|11160.1|11162.4|11159.6|11163|11160.1|11161.4|11158|4
1652755810000|2022-05-17 02:50:10|11162.5|11159.7|11166.4|11163.6|11168|11164.6|11162.5|11159.7|5
1652755820000|2022-05-17 02:50:20|11166.9|11164.1|11167.9|11165.1|11170|11166.7|11166.9|11164|31
1652755830000|2022-05-17 02:50:30|11166.9|11164.1|11167.9|11165.1|11170.5|11167.1|11166.9|11164.1|2
1652755840000|2022-05-17 02:50:40|11168.4|11165.6|11169.9|11167.1|11171|11168.1|11168.4|11165.5|4
1652755850000|2022-05-17 02:50:50|11170.5|11166.5|11172.4|11169.6|11172.5|11169.6|11168.9|11166|4
1652755860000|2022-05-17 02:51:00|11171.9|11169.1|11169|11166.2|11173.9|11171.1|11169|11166.2|19
1652755870000|2022-05-17 02:51:10|11168.9|11166.1|11165.9|11163.1|11168.9|11166.1|11164.4|11161|17
1652755880000|2022-05-17 02:51:20|11166.5|11162.5|11165.9|11163.1|11167|11163.6|11165.9|11162.5|1
1652755890000|2022-05-17 02:51:30|11166.3|11162.3|11162.4|11159.6|11166.3|11162.9|11161.4|11158.5|7
1652755900000|2022-05-17 02:51:40|11162.3|11159.5|11161.4|11158.6|11162.4|11159.6|11160.4|11157.5|7
1652755920000|2022-05-17 02:52:00|11160.9|11158.1|11162.4|11159.6|11164.9|11162.1|11160.9|11157.5|4
1652755930000|2022-05-17 02:52:10|11162.5|11158.5|11158.4|11155.6|11162.5|11159.1|11158.4|11155|10
1652755940000|2022-05-17 02:52:20|11158.9|11156.1|11158.4|11155.6|11158.9|11156.1|11158.4|11155.6|1
1652755950000|2022-05-17 02:52:30|11158.3|11155.5|11157.9|11155.1|11158.9|11156.1|11157.9|11155.1|12
1652755960000|2022-05-17 02:52:40|11158.5|11154.5|11153.9|11151.1|11158.5|11155.1|11151.9|11149.1|12
1652755970000|2022-05-17 02:52:50|11154.4|11151.6|11154|11150|11155.5|11152.1|11153.4|11150|5
1652755980000|2022-05-17 02:53:00|11154.5|11150.5|11158.4|11155.6|11159.5|11156.1|11153.8|11150.5|8
1652755990000|2022-05-17 02:53:10|11157.9|11155.1|11157.5|11153.5|11157.9|11155.1|11154.4|11151.6|2
1652756000000|2022-05-17 02:53:20|11156.8|11154|11152.4|11149.6|11157.4|11154|11151.4|11148.6|9
1652756010000|2022-05-17 02:53:30|11152.9|11150.1|11149.4|11146.6|11153.1|11150.1|11149.4|11146.6|4
1652756020000|2022-05-17 02:53:40|11149.9|11147.1|11149.4|11146.6|11149.9|11147.1|11149.3|11146.5|3
1652756030000|2022-05-17 02:53:50|11149.9|11145.9|11147.9|11145.1|11149.9|11146.6|11147.4|11144|12
1652756040000|2022-05-17 02:54:00|11148.4|11145.6|11148.5|11144.5|11149.5|11146.1|11147.8|11144.5|4
1652756050000|2022-05-17 02:54:10|11147.8|11145|11148.5|11144.5|11148.5|11145.1|11147.8|11144.5|2
1652756060000|2022-05-17 02:54:20|11148.9|11144.9|11151.3|11148.5|11153.5|11150.1|11148|11144|4
1652756070000|2022-05-17 02:54:30|11151.4|11148.6|11152.4|11149.6|11153.5|11150.1|11150.5|11146.5|2
1652756080000|2022-05-17 02:54:40|11151.4|11148.6|11150.8|11148|11152.9|11149.6|11150.8|11147.9|3
1652756090000|2022-05-17 02:54:50|11150.9|11148.1|11151.5|11147.5|11153|11149|11150.9|11147.5|1
1652756100000|2022-05-17 02:55:00|11150.8|11148|11144.4|11141.6|11150.8|11148|11144.4|11141.5|4
1652756110000|2022-05-17 02:55:10|11146.5|11142.5|11147.5|11143.5|11147.5|11144.1|11144.8|11141.9|4
1652756120000|2022-05-17 02:55:20|11148.5|11144.5|11147.4|11144.6|11148.5|11145.1|11146.9|11143.9|7
1652756130000|2022-05-17 02:55:30|11148.4|11145.6|11147.9|11145.1|11149|11145.6|11147.9|11144.5|2
1652756140000|2022-05-17 02:55:40|11148.4|11145.6|11141.9|11139.1|11149.4|11145.6|11141.9|11139.1|9
1652756150000|2022-05-17 02:55:50|11142.4|11139.6|11141.9|11137.9|11142.4|11139.6|11140.8|11137.9|14
1652756160000|2022-05-17 02:56:00|11140.8|11138|11138.4|11134.4|11141.4|11138|11136.8|11132.9|25
1652756170000|2022-05-17 02:56:10|11137.8|11135|11138.8|11136|11142.4|11137.1|11136.3|11133|20
1652756180000|2022-05-17 02:56:20|11139.5|11135.5|11141.9|11137.9|11142.9|11139.6|11138.9|11135.5|7
1652756190000|2022-05-17 02:56:30|11141.4|11138.6|11141.9|11137.9|11141.9|11138.6|11140.8|11137.9|4
1652756200000|2022-05-17 02:56:40|11141.4|11138.6|11144.4|11140.4|11144.4|11140.6|11141.4|11138|14
1652756210000|2022-05-17 02:56:50|11143.8|11141|11142.5|11138.5|11143.8|11141|11141.4|11138|8
1652756220000|2022-05-17 02:57:00|11141.4|11138.6|11142.5|11138.5|11144.4|11140.1|11140.3|11136.4|13
1652756230000|2022-05-17 02:57:10|11141.4|11138.6|11145|11141|11145.9|11143.1|11140.8|11136.9|21
1652756240000|2022-05-17 02:57:20|11144.4|11141.6|11144.5|11140.5|11145|11141.6|11144.4|11140.5|1
1652756250000|2022-05-17 02:57:30|11143.9|11141.1|11144.8|11142|11146|11142.6|11143.9|11141|3
1652756260000|2022-05-17 02:57:40|11144.3|11141.5|11142.4|11139.6|11144.3|11141.5|11142.4|11138.5|5
1652756270000|2022-05-17 02:57:50|11142.3|11139.5|11144.9|11140.9|11145.3|11142.5|11142.3|11139|4
1652756280000|2022-05-17 02:58:00|11143.8|11141|11149|11145|11149.9|11145.6|11143.8|11141|15
1652756290000|2022-05-17 02:58:10|11148.9|11144.9|11146.8|11144|11149.4|11145.4|11146.3|11142.9|4
1652756300000|2022-05-17 02:58:20|11146.3|11143.5|11146.9|11142.9|11146.9|11143.5|11145.8|11141.9|4
1652756310000|2022-05-17 02:58:30|11145.8|11143|11148.4|11145.6|11148.4|11145.6|11144.3|11141.4|1
1652756320000|2022-05-17 02:58:40|11148.3|11145.5|11148.9|11146.1|11151.4|11146.1|11146.4|11142.4|4
1652756330000|2022-05-17 02:58:50|11149.4|11145.4|11148.9|11146.1|11149.4|11146.1|11148.4|11145|1
1652756340000|2022-05-17 02:59:00|11148.4|11145.6|11147.5|11143.5|11148.4|11145.6|11147.5|11143.5|1
1652756350000|2022-05-17 02:59:10|11146.9|11144.1|11147.9|11145.1|11148.5|11145.6|11146.9|11143.4|5
1652756360000|2022-05-17 02:59:20|11148.4|11145.6|11149|11145|11149|11145.6|11147.9|11145|0
1652756370000|2022-05-17 02:59:30|11148.9|11144.9|11148.3|11145.5|11148.9|11145.5|11148.3|11144.9|2
1652756380000|2022-05-17 02:59:40|11148.9|11144.9|11148|11144|11148.9|11144.9|11146.8|11143.5|4
1652756390000|2022-05-17 02:59:50|11147.5|11144.7|11155.3|11152.5|11155.9|11153.1|11147.5|11144.5|4
1652756400000|2022-05-17 03:00:00|11154.9|11152.1|11158.5|11154.5|11158.5|11155.1|11153.8|11150.4|23
1652756410000|2022-05-17 03:00:10|11157.9|11155.1|11156.3|11153.5|11157.9|11155.1|11156.3|11153|5
1652756420000|2022-05-17 03:00:20|11157|11153|11157|11153|11158.4|11155.1|11156.3|11153|3
1652756430000|2022-05-17 03:00:30|11156.3|11153.5|11155.3|11152.5|11157.4|11154.1|11155.3|11152.4|5
1652756440000|2022-05-17 03:00:40|11156|11152|11153.9|11151.1|11156.4|11152.4|11153.9|11151.1|0
1652756450000|2022-05-17 03:00:50|11154.3|11151.5|11159.4|11156.6|11163.4|11160.6|11154.3|11149|149
1652756460000|2022-05-17 03:01:00|11159.9|11157.1|11162.9|11160.1|11164|11161.1|11159.9|11157.1|11
1652756470000|2022-05-17 03:01:10|11163.6|11159.6|11164.9|11162.1|11165.4|11162.6|11163.6|11159.6|6
1652756480000|2022-05-17 03:01:20|11165.4|11162.6|11163.4|11160.6|11165.4|11162.6|11163.4|11160|10
1652756490000|2022-05-17 03:01:30|11163.9|11161.1|11162.4|11159.6|11163.9|11161.1|11162.4|11159.6|13
1652756500000|2022-05-17 03:01:40|11161.9|11159.1|11164.9|11162.1|11165.9|11163.1|11161.9|11159.1|8
1652756510000|2022-05-17 03:01:50|11165|11162.2|11165|11161|11166.4|11163.6|11164.4|11161|4
1652756520000|2022-05-17 03:02:00|11164.4|11161.6|11167.9|11165.1|11168.4|11165.1|11164.4|11161.6|10
1652756530000|2022-05-17 03:02:10|11168.4|11165.6|11172.5|11169.7|11174.6|11171.8|11168.4|11165.6|101
1652756540000|2022-05-17 03:02:20|11171.6|11168.8|11168|11165.2|11171.6|11168.8|11168|11165.2|20
1652756550000|2022-05-17 03:02:30|11167.5|11164.7|11166|11163.2|11168|11165.2|11166|11163.2|6
1652756560000|2022-05-17 03:02:40|11167|11164.2|11166|11163.2|11167.6|11164.7|11166|11163.1|7
1652756570000|2022-05-17 03:02:50|11168|11165.2|11164.6|11161.8|11172.2|11168.8|11164.6|11161.8|72
1652756580000|2022-05-17 03:03:00|11165|11162.2|11166.1|11163.3|11167.6|11164.8|11164.6|11161.8|9
1652756590000|2022-05-17 03:03:10|11167|11164.2|11166.6|11163.8|11168|11165.2|11166|11163.2|5
1652756600000|2022-05-17 03:03:20|11167|11164.2|11166|11163.2|11167|11164.2|11166|11163.2|1
1652756610000|2022-05-17 03:03:30|11166.6|11162.6|11166|11163.2|11166.7|11163.2|11166|11162.6|3
1652756620000|2022-05-17 03:03:40|11166.7|11162.7|11165|11162.2|11166.7|11163.2|11165|11161.7|12
1652756630000|2022-05-17 03:03:50|11166.1|11163.3|11166|11163.2|11167.1|11164.3|11166|11163.2|2
1652756640000|2022-05-17 03:04:00|11166.7|11162.7|11169|11166.2|11170.1|11167.2|11166.1|11162.7|9
1652756650000|2022-05-17 03:04:10|11168|11165.2|11166.5|11163.7|11168|11165.2|11166|11162.6|16
1652756660000|2022-05-17 03:04:20|11166.4|11163.6|11166.5|11163.7|11166.5|11163.7|11165|11162.1|24
1652756670000|2022-05-17 03:04:30|11166|11163.2|11166|11163.2|11167.1|11163.7|11166|11163.1|4
1652756680000|2022-05-17 03:04:40|11166.1|11163.3|11167.5|11164.7|11168.6|11165.7|11166|11163.2|10
1652756690000|2022-05-17 03:04:50|11168|11165.2|11169.1|11165.1|11169.1|11166.2|11167.6|11164.1|8
1652756700000|2022-05-17 03:05:00|11168.5|11165.7|11170.6|11167.8|11170.7|11167.8|11168.5|11165.7|4
1652756710000|2022-05-17 03:05:10|11170.1|11167.3|11179.6|11176.8|11179.6|11176.8|11170.1|11166.7|31
1652756720000|2022-05-17 03:05:20|11180.1|11177.3|11174.5|11171.7|11180.1|11177.3|11174|11170.2|6
1652756730000|2022-05-17 03:05:30|11174|11171.2|11176.6|11173.8|11177.2|11174.2|11174|11170.7|4
1652756740000|2022-05-17 03:05:40|11177.1|11173.1|11177.1|11173.1|11177.9|11175.1|11175|11172.1|14
1652756750000|2022-05-17 03:05:50|11176.5|11173.7|11181|11178.2|11181.7|11178.3|11176.5|11173.7|14
1652756760000|2022-05-17 03:06:00|11180.5|11177.7|11177.5|11174.7|11181|11178.2|11177.5|11174.7|17
1652756770000|2022-05-17 03:06:10|11178.1|11174.1|11177.1|11173.1|11178.1|11174.7|11175|11171.6|6
1652756780000|2022-05-17 03:06:20|11177|11174.2|11176|11173.2|11177.6|11174.2|11176|11173.1|4
1652756790000|2022-05-17 03:06:30|11176.1|11173.3|11176.5|11173.7|11177.6|11174.2|11175.5|11172.6|8
1652756800000|2022-05-17 03:06:40|11177.1|11173.1|11171.4|11168.6|11177.1|11173.7|11171.4|11168.6|22
1652756810000|2022-05-17 03:06:50|11170|11167.2|11170.5|11167.7|11171.7|11168.7|11166|11163.2|26
1652756820000|2022-05-17 03:07:00|11170|11167.2|11171.5|11168.7|11173.1|11169.7|11170|11167.2|5
1652756830000|2022-05-17 03:07:10|11172.1|11168.1|11171.5|11168.7|11173.1|11169.7|11171.5|11168.1|4
1652756840000|2022-05-17 03:07:20|11172|11169.2|11173.5|11170.7|11173.5|11170.7|11172|11169.1|0
1652756850000|2022-05-17 03:07:30|11174|11171.2|11173|11170.2|11174|11171.2|11172|11169.2|8
1652756860000|2022-05-17 03:07:40|11173.5|11170.7|11172.9|11170.1|11174|11170.7|11172|11169.2|2
1652756870000|2022-05-17 03:07:50|11170.5|11167.7|11168.9|11166.1|11170.5|11167.7|11168.9|11166.1|5
1652756880000|2022-05-17 03:08:00|11166.5|11163.7|11168.5|11165.7|11168.5|11165.7|11166.5|11163.1|16
1652756890000|2022-05-17 03:08:10|11170|11166|11170.5|11167.7|11171|11168.2|11169.4|11166|2
1652756900000|2022-05-17 03:08:20|11171|11167|11174.5|11171.7|11175.6|11171.7|11169.1|11165.1|11
1652756910000|2022-05-17 03:08:30|11175|11172.2|11175.5|11172.7|11175.5|11172.7|11174.5|11171.1|15
1652756920000|2022-05-17 03:08:40|11176|11173.2|11174.5|11171.7|11178.1|11173.7|11174.5|11170.1|18
1652756930000|2022-05-17 03:08:50|11174.1|11170.1|11171.9|11169.1|11174.1|11170.7|11171.4|11168.6|5
1652756940000|2022-05-17 03:09:00|11172.6|11168.6|11173.5|11170.7|11175|11171.7|11172|11168.6|3
1652756950000|2022-05-17 03:09:10|11174.1|11170.1|11174.1|11170.1|11174.6|11171.2|11174|11170.1|1
1652756960000|2022-05-17 03:09:20|11173.6|11169.6|11173.6|11169.6|11173.6|11169.6|11173.6|11169.6|0
1652756970000|2022-05-17 03:09:30|11173.1|11170.3|11174|11171.2|11174.5|11171.7|11173.1|11170.3|8
1652756980000|2022-05-17 03:09:40|11174.5|11171.7|11175.5|11172.7|11175.5|11172.7|11174.5|11171.7|2
1652756990000|2022-05-17 03:09:50|11176|11173.2|11176.1|11172.1|11176.1|11173.2|11175.5|11172.1|1
1652757000000|2022-05-17 03:10:00|11175.6|11171.6|11175.5|11172.7|11177.1|11174.2|11175.1|11171.6|3
1652757010000|2022-05-17 03:10:10|11176|11173.2|11177.1|11173.1|11177.1|11173.7|11176|11173.1|2
1652757020000|2022-05-17 03:10:20|11175|11172.2|11178.5|11175.7|11179.6|11176.2|11175|11172.2|8
1652757030000|2022-05-17 03:10:30|11183.1|11175.1|11182.4|11179.6|11185.5|11182.2|11181.6|11175.1|19
1652757040000|2022-05-17 03:10:40|11184.4|11181.6|11184.4|11181.6|11185.5|11182.7|11184|11180.6|14
1652757050000|2022-05-17 03:10:50|11185.4|11182.6|11185.9|11183.1|11185.9|11183.1|11184.9|11181.6|5
1652757060000|2022-05-17 03:11:00|11185.5|11182.7|11185|11182.2|11188.6|11185.1|11184.9|11182.1|18
1652757070000|2022-05-17 03:11:10|11185.9|11183.1|11185.5|11182.7|11186.5|11183.1|11185|11181.6|8
1652757080000|2022-05-17 03:11:20|11185.4|11182.6|11183|11180.2|11185.4|11182.6|11182.9|11179.6|12
1652757090000|2022-05-17 03:11:30|11183.9|11181.1|11185.5|11182.7|11185.5|11182.7|11183.9|11180.6|6
1652757100000|2022-05-17 03:11:40|11185.4|11182.6|11184.5|11181.7|11185.4|11182.6|11184.4|11181.6|4
1652757110000|2022-05-17 03:11:50|11184.4|11181.6|11183.9|11181.1|11184.4|11181.6|11183.4|11180|3
1652757120000|2022-05-17 03:12:00|11183.4|11180.6|11183|11179|11183.5|11180.6|11181.9|11179|0
1652757130000|2022-05-17 03:12:10|11182.5|11178.5|11184.5|11181.7|11184.9|11182.1|11181.9|11178.5|6
1652757140000|2022-05-17 03:12:20|11184.4|11181.6|11185|11181|11185|11182.1|11183.9|11180.6|4
1652757150000|2022-05-17 03:12:30|11184.4|11181.6|11184.4|11181.6|11184.4|11181.6|11184.4|11181.6|0
1652757160000|2022-05-17 03:12:40|11184.3|11181.5|11176|11173.2|11184.3|11181.5|11174.5|11171.7|40
1652757170000|2022-05-17 03:12:50|11177.5|11174.7|11175.9|11173.1|11177.5|11174.7|11175.9|11172.6|4
1652757180000|2022-05-17 03:13:00|11175.5|11172.7|11175.5|11172.7|11175.5|11172.7|11175.5|11172.7|1
1652757190000|2022-05-17 03:13:10|11175|11172.2|11171.9|11169.1|11175|11172.2|11171.9|11169.1|21
1652757200000|2022-05-17 03:13:20|11172|11169.2|11171.4|11168.6|11173|11169.7|11171.4|11168.6|5
1652757210000|2022-05-17 03:13:30|11171|11168.2|11171.5|11168.7|11171.5|11168.7|11169.5|11166.7|5
1652757220000|2022-05-17 03:13:40|11171|11168.2|11172.9|11170.1|11172.9|11170.1|11171|11168.2|1
1652757230000|2022-05-17 03:13:50|11172.4|11169.6|11174.5|11171.7|11174.5|11171.7|11172.4|11169.6|6
1652757240000|2022-05-17 03:14:00|11175.1|11171.1|11174.5|11171.7|11175.1|11171.7|11174.5|11171.1|1
1652757250000|2022-05-17 03:14:10|11175.4|11172.6|11176.1|11172.1|11177.9|11175.1|11175.4|11172.1|3
1652757260000|2022-05-17 03:14:20|11175.5|11172.7|11176.1|11172.1|11176.5|11173.2|11174.9|11171.5|2
1652757270000|2022-05-17 03:14:30|11175.6|11171.6|11181.9|11179.1|11182.4|11179.6|11175.6|11171.6|5
1652757280000|2022-05-17 03:14:40|11181.4|11178.6|11182.4|11179.6|11183.9|11181.1|11181.4|11178.6|4
1652757290000|2022-05-17 03:14:50|11181.9|11179.1|11182.4|11179.6|11183.4|11180.6|11181.9|11178.6|3
1652757300000|2022-05-17 03:15:00|11182.9|11180.1|11181.9|11179.1|11183|11180.2|11181.9|11179.1|7
1652757320000|2022-05-17 03:15:20|11182.4|11179.6|11182|11179.2|11183|11180.2|11182|11179.2|4
1652757330000|2022-05-17 03:15:30|11182.5|11179.7|11179.9|11177.1|11182.6|11179.7|11179.9|11177.1|6
1652757340000|2022-05-17 03:15:40|11179|11176.2|11175.9|11173.1|11179|11176.2|11175.9|11173.1|7
1652757350000|2022-05-17 03:15:50|11175.4|11172.6|11172.9|11170.1|11175.4|11172.6|11171.4|11168.6|8
1652757360000|2022-05-17 03:16:00|11172.4|11169.6|11170.9|11168.1|11173.1|11170.1|11170|11167.2|5
1652757370000|2022-05-17 03:16:10|11171|11168.2|11172.5|11168.5|11172.5|11168.6|11169.9|11166.5|5
1652757380000|2022-05-17 03:16:20|11171.9|11169.1|11178.4|11175.6|11178.5|11175.6|11170.9|11167.5|8
1652757390000|2022-05-17 03:16:30|11179.1|11175.1|11175.9|11173.1|11181|11175.6|11175.4|11172.6|4
1652757400000|2022-05-17 03:16:40|11176.5|11173.7|11175|11172.2|11177.5|11173.7|11175|11172.2|2
1652757410000|2022-05-17 03:16:50|11175.4|11172.6|11174.9|11172.1|11176|11172.6|11174.9|11172|3
1652757420000|2022-05-17 03:17:00|11174.4|11171.6|11174.9|11172.1|11175.5|11172.1|11173.9|11170.5|3
1652757430000|2022-05-17 03:17:10|11174.4|11171.6|11174.4|11171.6|11174.4|11171.6|11174.4|11171.6|0
1652757440000|2022-05-17 03:17:20|11174|11171.2|11174.4|11171.6|11175.1|11171.6|11173.9|11170.5|1
1652757450000|2022-05-17 03:17:30|11174|11171.2|11176.4|11173.6|11176.5|11173.6|11174|11171.2|1
1652757460000|2022-05-17 03:17:40|11176.5|11172.5|11176|11172|11176.5|11173.1|11175.4|11172|0
1652757470000|2022-05-17 03:17:50|11174.9|11172.1|11174.9|11172.1|11174.9|11172.1|11174.9|11172.1|0
1652757480000|2022-05-17 03:18:00|11175.5|11171.5|11171.9|11169.1|11175.5|11172.1|11171.9|11169.1|5
1652757490000|2022-05-17 03:18:10|11171.4|11168.6|11174.4|11171.6|11174.4|11171.6|11169.9|11167.1|6
1652757500000|2022-05-17 03:18:20|11173.9|11171.1|11173.4|11170.6|11174.9|11172.1|11172.9|11169.5|2
1652757510000|2022-05-17 03:18:30|11173.9|11171.1|11174.9|11172.1|11175|11172.2|11173.9|11171.1|5
1652757520000|2022-05-17 03:18:40|11174|11171.2|11173.9|11171.1|11174.5|11171.2|11173.9|11170.5|0
1652757530000|2022-05-17 03:18:50|11174.5|11170.5|11173|11170.2|11174.5|11171.1|11172.9|11170.1|2
1652757540000|2022-05-17 03:19:00|11172.4|11169.6|11170.9|11168.1|11172.4|11169.6|11169.4|11166.5|9
1652757550000|2022-05-17 03:19:10|11170.4|11167.6|11170.9|11168.1|11171|11168.1|11170.4|11167|3
1652757560000|2022-05-17 03:19:20|11171.4|11168.6|11172|11168|11173|11169.7|11170.9|11168|4
1652757570000|2022-05-17 03:19:30|11171.9|11169.1|11173.9|11171.1|11175|11171.1|11171|11167.6|2
1652757580000|2022-05-17 03:19:40|11174|11170|11174|11170|11174.4|11171.6|11173.4|11170|1
1652757590000|2022-05-17 03:19:50|11172.4|11169.6|11171.9|11169.1|11172.9|11170.1|11170.4|11167.6|1
1652757600000|2022-05-17 03:20:00|11171.4|11168.6|11171.6|11167.6|11171.6|11168.6|11170.4|11167.6|4
1652757610000|2022-05-17 03:20:10|11170.9|11168.1|11170.9|11168.1|11170.9|11168.1|11170.9|11168.1|0
1652757620000|2022-05-17 03:20:20|11170.4|11167.6|11164.5|11161.7|11171.5|11168.1|11163.4|11159.6|18
1652757630000|2022-05-17 03:20:30|11164.4|11161.6|11163.9|11161.1|11164.6|11161.7|11162.9|11160.1|5
1652757640000|2022-05-17 03:20:40|11163.5|11160.7|11165.5|11161.5|11165.5|11161.5|11162.9|11159.6|12
1652757650000|2022-05-17 03:20:50|11164.9|11162.1|11162.9|11160.1|11166.6|11162.1|11162.9|11158.6|6
1652757660000|2022-05-17 03:21:00|11164.9|11162.1|11162.9|11160.1|11164.9|11162.1|11162.4|11159|3
1652757670000|2022-05-17 03:21:10|11163.6|11159.6|11163.9|11161.1|11164|11161.1|11162.9|11159.6|9
1652757680000|2022-05-17 03:21:20|11166.4|11163.6|11168.9|11166.1|11168.9|11166.1|11165.9|11163.1|5
1652757690000|2022-05-17 03:21:30|11169.9|11167.1|11173.4|11170.6|11177.9|11175.1|11168.9|11166.1|25
1652757700000|2022-05-17 03:21:40|11174|11170|11174|11170|11176|11172.6|11173.5|11170|1
1652757710000|2022-05-17 03:21:50|11173.5|11170.7|11179.4|11176.6|11180.4|11177.6|11173.5|11170.7|9
1652757720000|2022-05-17 03:22:00|11179|11176.2|11180.9|11178.1|11181.4|11178.6|11178.4|11175|10
1652757730000|2022-05-17 03:22:10|11180.4|11177.6|11183|11179|11183|11179|11177.9|11175|12
1652757740000|2022-05-17 03:22:20|11182.5|11178.5|11179.5|11176.7|11183.5|11179.6|11179.4|11176.6|1
1652757750000|2022-05-17 03:22:30|11180.4|11177.6|11179.9|11177.1|11180.5|11177.6|11178.9|11176.1|2
1652757760000|2022-05-17 03:22:40|11179.5|11176.7|11179.5|11175.5|11180.5|11177.1|11178.9|11175.5|2
1652757770000|2022-05-17 03:22:50|11179.6|11175.6|11177.8|11175|11180.9|11178.1|11177.4|11174|8
1652757780000|2022-05-17 03:23:00|11177.4|11174.6|11168.9|11166.1|11177.4|11174.6|11168.9|11166.1|15
1652757790000|2022-05-17 03:23:10|11169.4|11166.6|11170.4|11167.6|11173|11169.6|11169.4|11166.5|8
1652757800000|2022-05-17 03:23:20|11171|11167|11168.4|11165.6|11171|11167|11167.3|11164|1
1652757810000|2022-05-17 03:23:30|11168.9|11166.1|11170|11166|11170|11166.1|11167.8|11164.4|11
1652757820000|2022-05-17 03:23:40|11168.9|11166.1|11174.4|11170.4|11174.9|11171.6|11168.9|11166|4
1652757830000|2022-05-17 03:23:50|11174.5|11171.6|11176.5|11172.5|11177|11173|11173.9|11170.4|4
1652757840000|2022-05-17 03:24:00|11180.4|11177.6|11180.4|11177.6|11182.4|11179.6|11178.9|11175.5|35
1652757850000|2022-05-17 03:24:10|11179.9|11177.1|11184.9|11182.1|11185.5|11182.7|11179.9|11177|12
1652757860000|2022-05-17 03:24:20|11184.4|11181.6|11181.9|11179.1|11185|11181.6|11180.9|11177.5|5
1652757870000|2022-05-17 03:24:30|11183.4|11179.4|11183.9|11181.1|11183.9|11181.1|11182.9|11179.4|1
1652757880000|2022-05-17 03:24:40|11183.8|11181|11183.9|11181.1|11184|11181.1|11183.3|11180|5
1652757890000|2022-05-17 03:24:50|11186.5|11182.5|11184.4|11181.6|11186.5|11183.6|11184.4|11181.6|14
1652757900000|2022-05-17 03:25:00|11183.9|11181.1|11182.4|11178.4|11185|11181.6|11180.9|11177.5|4
1652757910000|2022-05-17 03:25:10|11181.9|11179.1|11177.4|11173.4|11182.4|11179.1|11176.3|11173|8
1652757920000|2022-05-17 03:25:20|11176.9|11174.1|11176.8|11174|11176.9|11174.1|11176.8|11174|3
1652757930000|2022-05-17 03:25:30|11176.4|11173.6|11174.4|11171.6|11176.4|11173.6|11173.4|11170.5|13
1652757940000|2022-05-17 03:25:40|11173.9|11171.1|11173.4|11170.6|11173.9|11171.1|11173.4|11170.6|1
1652757950000|2022-05-17 03:25:50|11173.9|11171.1|11172.4|11169.6|11173.9|11171.1|11171.4|11168|2
1652757960000|2022-05-17 03:26:00|11170.9|11168.1|11170.9|11168.1|11171.9|11169.1|11169.4|11166.5|4
1652757970000|2022-05-17 03:26:10|11171.5|11167.5|11171|11167|11172|11168.1|11169.9|11167|6
1652757980000|2022-05-17 03:26:20|11170.9|11168.1|11170.8|11168|11172.4|11168.4|11170.8|11168|0
1652757990000|2022-05-17 03:26:30|11170.9|11168.1|11173|11169|11173.5|11170.1|11170.9|11168|9
1652758000000|2022-05-17 03:26:40|11172.4|11169.6|11172.4|11168.4|11173.5|11170.1|11171.8|11168.4|1
1652758010000|2022-05-17 03:26:50|11171.3|11168.5|11169.8|11167|11171.3|11168.5|11169.3|11166.5|3
1652758020000|2022-05-17 03:27:00|11170.1|11166.1|11171.5|11167.5|11171.5|11168.1|11170.1|11166.1|2
1652758030000|2022-05-17 03:27:10|11171.9|11167.9|11168.8|11166|11172|11167.9|11168.4|11164|6
1652758040000|2022-05-17 03:27:20|11168.9|11166.1|11169|11165|11169.5|11166.1|11168.5|11164.5|3
1652758050000|2022-05-17 03:27:30|11168.9|11166.1|11168.8|11166|11169.5|11166.1|11168.8|11165.5|4
1652758060000|2022-05-17 03:27:40|11167.9|11165.1|11167.9|11165.1|11168.4|11165.6|11167.4|11164.6|4
1652758070000|2022-05-17 03:27:50|11167.4|11164.6|11167.8|11165|11167.9|11165.1|11167.4|11163.9|1
1652758080000|2022-05-17 03:28:00|11168.4|11164.4|11165.9|11163.1|11168.4|11164.4|11165.9|11163.1|1
1652758090000|2022-05-17 03:28:10|11165.4|11162.6|11166|11162|11166.5|11163.1|11164.4|11161|7
1652758100000|2022-05-17 03:28:20|11165.4|11162.6|11165.4|11162.6|11165.4|11162.6|11165.4|11162.6|0
1652758110000|2022-05-17 03:28:30|11166|11162|11165.9|11163.1|11166.5|11163.1|11165.9|11162|1
1652758120000|2022-05-17 03:28:40|11166.5|11162.5|11167.4|11164.6|11167.4|11164.6|11166.1|11162.1|4
1652758130000|2022-05-17 03:28:50|11168|11164|11166.5|11162.5|11168|11164.6|11165.4|11162.5|1
1652758140000|2022-05-17 03:29:00|11165.8|11163|11163.8|11161|11166.4|11163|11162.4|11159|5
1652758150000|2022-05-17 03:29:10|11163.4|11160.6|11162.4|11159.6|11164|11160.6|11161.9|11159|4
1652758160000|2022-05-17 03:29:20|11161.9|11159.1|11159.4|11156.6|11163.5|11159.6|11159.4|11156.6|13
1652758170000|2022-05-17 03:29:30|11159.8|11157|11160.4|11157.6|11160.5|11157.6|11158.4|11155.6|8
1652758180000|2022-05-17 03:29:40|11160.3|11157.5|11160.4|11157.6|11161|11157.6|11159.9|11157|3
1652758190000|2022-05-17 03:29:50|11159|11156.2|11159.9|11157.1|11166.5|11163.1|11158.9|11155.5|20
1652758200000|2022-05-17 03:30:00|11159.8|11157|11158.4|11155.6|11160.5|11157.1|11157.8|11154.9|16
1652758210000|2022-05-17 03:30:10|11159.4|11156.6|11159.9|11157.1|11160.4|11157.6|11159.4|11156.6|2
1652758220000|2022-05-17 03:30:20|11160.9|11158.1|11159.9|11157.1|11160.9|11158.1|11159.9|11157.1|2
1652758230000|2022-05-17 03:30:30|11158.9|11156.1|11159.3|11156.5|11159.4|11156.6|11158.9|11156.1|5
1652758240000|2022-05-17 03:30:40|11158.3|11155.5|11159.9|11157.1|11160.9|11158.1|11158.3|11154.9|7
1652758250000|2022-05-17 03:30:50|11160.4|11157.6|11158.3|11155.5|11160.4|11157.6|11158.3|11155.5|1
1652758260000|2022-05-17 03:31:00|11157.8|11155|11158.4|11155.6|11158.9|11156.1|11157.8|11154.5|7
1652758270000|2022-05-17 03:31:10|||||||||4
1652758280000|2022-05-17 03:31:20|11158.9|11156.1|11159.8|11157|11159.9|11157|11158.4|11155.6|2
1652758290000|2022-05-17 03:31:30|11159.4|11156.6|11149.9|11147.1|11159.4|11156.6|11149.9|11147.1|33
1652758300000|2022-05-17 03:31:40|11150.4|11147.6|11148.5|11144.5|11150.4|11147.6|11147.9|11144.5|10
1652758310000|2022-05-17 03:31:50|11148|11145.2|11147.9|11145.1|11149.5|11146.6|11147.9|11144.5|7
1652758320000|2022-05-17 03:32:00|||||||||2
1652758330000|2022-05-17 03:32:10|11148.8|11146|11147.9|11143.9|11148.8|11146|11147.3|11143.9|5
1652758340000|2022-05-17 03:32:20|11147.3|11144.5|11147|11143|11148.4|11145.6|11146.3|11142.4|21
1652758350000|2022-05-17 03:32:30|11146|11142|11147.5|11143.5|11148.3|11145.5|11145.8|11142|16
1652758360000|2022-05-17 03:32:40|11147.6|11143.6|11150.3|11147.5|11150.4|11147.5|11147.6|11143.6|3
1652758370000|2022-05-17 03:32:50|11149.3|11146.5|11149.9|11147.1|11150.3|11147.5|11148.3|11145|2
1652758380000|2022-05-17 03:33:00|11149.4|11146.6|11149.4|11146.6|11150|11146.6|11149.4|11146|2
1652758390000|2022-05-17 03:33:10|||||||||2
1652758400000|2022-05-17 03:33:20|11150|11146|11152|11148|11152.9|11149.5|11149.3|11146|20
1652758410000|2022-05-17 03:33:30|11153.9|11145.9|11147.3|11144.5|11153.9|11148.5|11147.3|11144.5|6
1652758420000|2022-05-17 03:33:40|11147.8|11145|11150.9|11148.1|11152.5|11149.1|11147.8|11144.4|1
1652758430000|2022-05-17 03:33:50|11151.4|11147.4|11152.9|11150.1|11153.4|11150.1|11150.9|11147|4
1652758440000|2022-05-17 03:34:00|11153.3|11150.5|11154.9|11152.1|11156.3|11153.5|11153.3|11150.5|6
1652758450000|2022-05-17 03:34:10|11154.8|11152|11155.8|11153|11155.9|11153|11154.8|11151.9|1
1652758460000|2022-05-17 03:34:20|11153.9|11151.1|11153.9|11151.1|11154.3|11151.5|11152.9|11149|12
1652758470000|2022-05-17 03:34:30|11153.4|11150.6|11152.3|11149.5|11153.4|11150.6|11151.9|11148.4|5
1652758480000|2022-05-17 03:34:40|11151.4|11148.6|11152|11148|11152|11148.6|11151.4|11148|0
1652758490000|2022-05-17 03:34:50|11151.4|11147.4|11153.4|11149.4|11153.9|11150|11150.3|11146.5|4
1652758500000|2022-05-17 03:35:00|11152.8|11150|11152.8|11150|11153.4|11150|11150.8|11148|3
1652758510000|2022-05-17 03:35:10|11151.8|11149|11149.3|11146.5|11151.8|11149|11148.3|11145.4|12
1652758520000|2022-05-17 03:35:20|11148.3|11145.5|11149.4|11145.4|11149.9|11146|11148.3|11145.4|1
1652758530000|2022-05-17 03:35:30|11149.9|11145.9|11150.3|11147.5|11150.3|11147.5|11148.8|11145.4|0
1652758540000|2022-05-17 03:35:40|||||||||2
1652758560000|2022-05-17 03:36:00|11149.4|11145.4|11149.4|11145.4|11149.4|11146|11148.8|11145.4|3
1652758590000|2022-05-17 03:36:30|11148.3|11145.5|11148.3|11145.5|11148.4|11145.6|11148.3|11145.5|0
1652758610000|2022-05-17 03:36:50|11148.8|11146|11144.3|11141.5|11148.8|11146|11143.8|11140.4|6
1652758620000|2022-05-17 03:37:00|11144.8|11142|11143.8|11141|11146.8|11144|11143.8|11140.9|8
1652758630000|2022-05-17 03:37:10|11144.3|11141.5|11143.9|11139.9|11145.4|11142.5|11142.9|11139|2
1652758640000|2022-05-17 03:37:20|11143.3|11140.5|11146|11142|11146.4|11142.5|11142.9|11139.4|3
1652758650000|2022-05-17 03:37:30|11146.4|11142.4|11146.3|11143.5|11147|11143.5|11146.3|11142.4|1
1652758660000|2022-05-17 03:37:40|11147.4|11144.6|11150.9|11146.9|11150.9|11147|11147.4|11144.6|4
1652758670000|2022-05-17 03:37:50|11150.8|11148|11152.3|11149.5|11152.8|11150|11150.8|11148|1
1652758680000|2022-05-17 03:38:00|11152.4|11149.6|11153.8|11151|11154.5|11151.6|11151.8|11148.9|3
1652758690000|2022-05-17 03:38:10|11154.4|11150.4|11152.8|11150|11154.4|11150.4|11152.3|11149.5|6
1652758700000|2022-05-17 03:38:20|11153.3|11150.5|11153.5|11149.5|11154.5|11151.6|11152.8|11149.5|2
1652758710000|2022-05-17 03:38:30|11153.8|11151|11154.5|11150.5|11154.5|11151|11153.8|11150.5|2
1652758720000|2022-05-17 03:38:40|11163|11160.2|11157.5|11154.7|11163.5|11160.6|11157.5|11154.7|65
1652758730000|2022-05-17 03:38:50|11157.9|11155.1|11157.9|11155.1|11158.5|11155.6|11157.4|11154.1|4
1652758740000|2022-05-17 03:39:00|11158.5|11154.5|11162|11159.2|11162|11159.2|11157|11152.7|61
1652758750000|2022-05-17 03:39:10|11161.5|11157.5|11164.5|11161.7|11164.5|11161.7|11161|11155.8|48
1652758760000|2022-05-17 03:39:20|11165.5|11161.5|11166.4|11163.6|11167.5|11164.2|11163.4|11160.5|34
1652758770000|2022-05-17 03:39:30|11166|11163.2|11164.5|11160.5|11167|11163.6|11164.1|11160.1|11
1652758780000|2022-05-17 03:39:40|11164|11161.2|11166|11163.2|11166|11163.2|11162.9|11160|15
1652758790000|2022-05-17 03:39:50|11165.6|11161.6|11163.9|11161.1|11165.6|11162.2|11163|11160.2|7
1652758800000|2022-05-17 03:40:00|11163.5|11159.5|11163.4|11160.6|11163.5|11160.6|11162.9|11159.5|4
1652758810000|2022-05-17 03:40:10|||||||||1
1652758820000|2022-05-17 03:40:20|11163.9|11161.1|11162.9|11160.1|11164.4|11161.6|11162.9|11160.1|3
1652758830000|2022-05-17 03:40:30|11163.4|11160.6|11164|11160|11164|11160.6|11163.4|11160|1
1652758840000|2022-05-17 03:40:40|11163.5|11159.5|11163.4|11160.6|11164|11160.6|11163.4|11159.5|2
1652758850000|2022-05-17 03:40:50|11163|11160.2|11165.5|11161.5|11166.5|11163.6|11163|11159.5|6
1652758860000|2022-05-17 03:41:00|11166|11162|11162.9|11160.1|11166|11162.6|11162.4|11159|2
1652758870000|2022-05-17 03:41:10|11163.4|11160.6|11162.4|11159.6|11163.4|11160.6|11161.9|11158.5|5
1652758880000|2022-05-17 03:41:20|11161|11158.2|11159.4|11156.6|11161|11158.2|11158.9|11156|0
1652758890000|2022-05-17 03:41:30|11160|11156|11160|11156|11160|11156.6|11159.4|11156|1
1652758900000|2022-05-17 03:41:40|11159.4|11156.6|11156.9|11154.1|11160|11156.6|11156.9|11154.1|0
1652758910000|2022-05-17 03:41:50|11158|11154|11152.4|11149.6|11158.5|11154.6|11152.4|11149.6|13
1652758920000|2022-05-17 03:42:00|11152.9|11150.1|11151.4|11148.6|11154|11150.6|11150.9|11147.6|13
1652758930000|2022-05-17 03:42:10|11152|11148|11153.5|11149.5|11153.5|11150.1|11151.9|11148|5
1652758940000|2022-05-17 03:42:20|11152.9|11150.1|11153.5|11149.5|11154|11150.1|11152.9|11149.5|0
1652758950000|2022-05-17 03:42:30|11152.9|11150.1|11151.4|11148.6|11153.9|11151.1|11150.9|11148.1|10
1652758960000|2022-05-17 03:42:40|11150.9|11148.1|11151.4|11148.6|11151.4|11148.6|11150.9|11148.1|2
1652758970000|2022-05-17 03:42:50|11150.9|11148.1|11151.9|11149.1|11152|11149.1|11150.9|11147.5|0
1652758980000|2022-05-17 03:43:00|11152.5|11148.5|11153|11149|11153|11149.6|11152.4|11148.5|2
1652758990000|2022-05-17 03:43:10|11152.4|11149.6|11152.4|11149.6|11152.4|11149.6|11152.4|11149.6|0
1652759000000|2022-05-17 03:43:20|11151.9|11149.1|11151.3|11148.5|11151.9|11149.1|11151.3|11148.5|2
1652759010000|2022-05-17 03:43:30|11151.4|11148.6|11151.3|11148.5|11152.3|11149.5|11151.3|11148.5|3
1652759020000|2022-05-17 03:43:40|11151.4|11148.6|11146.8|11144|11152.4|11149.6|11146.8|11144|19
1652759030000|2022-05-17 03:43:50|||||||||1
1652759040000|2022-05-17 03:44:00|11146.9|11144.1|11146.8|11144|11146.9|11144.1|11146.3|11143.5|10
1652759050000|2022-05-17 03:44:10|11146.3|11143.5|11146.3|11143.5|11146.3|11143.5|11146.3|11143.5|0
1652759060000|2022-05-17 03:44:20|11146.8|11144|11145.8|11143|11146.9|11144|11145.8|11142.9|5
1652759080000|2022-05-17 03:44:40|11145.3|11142.5|11145.3|11142.5|11145.3|11142.5|11145.3|11142.5|3
1652759090000|2022-05-17 03:44:50|11145.8|11143|11145.3|11142.5|11145.8|11143|11145.3|11142.5|4
1652759100000|2022-05-17 03:45:00|11144.8|11142|11144.8|11142|11144.8|11142|11144.8|11142|1
1652759110000|2022-05-17 03:45:10|11143.3|11140.5|11142.8|11140|11143.4|11140.5|11140.9|11138.1|32
1652759120000|2022-05-17 03:45:20|11142.3|11139.5|11142.3|11139.5|11142.3|11139.5|11142.3|11139.5|0
1652759130000|2022-05-17 03:45:30|11142.8|11140|11142.3|11139.5|11142.8|11140|11141.8|11139|1
1652759140000|2022-05-17 03:45:40|11142.4|11139.6|11143.3|11140.5|11143.3|11140.5|11142.4|11139.6|5
1652759150000|2022-05-17 03:45:50|11144.3|11141.5|11143.8|11141|11144.3|11141.5|11142.3|11139.5|13
1652759160000|2022-05-17 03:46:00|11144|11141.2|11146.4|11143.6|11148.4|11145.1|11144|11141.2|18
1652759170000|2022-05-17 03:46:10|11147.3|11144.5|11145.8|11143|11151|11146.5|11144.9|11142.1|13
1652759180000|2022-05-17 03:46:20|11146.3|11143.5|11147.4|11143.4|11147.4|11144.5|11146.3|11143|12
1652759190000|2022-05-17 03:46:30|11147|11143|11146.3|11143.5|11147|11144.1|11146.3|11143|1
1652759200000|2022-05-17 03:46:40|11146.4|11143.6|11147.5|11143.5|11147.5|11144.5|11146.4|11143|4
1652759210000|2022-05-17 03:46:50|11146.9|11144.1|11146.9|11144.1|11146.9|11144.1|11146.9|11144.1|0
1652759230000|2022-05-17 03:47:10|11147.4|11144.6|11147.4|11144.6|11147.4|11144.6|11147.4|11144.6|1
1652759240000|2022-05-17 03:47:20|11147.9|11145.1|11146.9|11144.1|11147.9|11145.1|11146.9|11144.1|3
1652759250000|2022-05-17 03:47:30|11146.8|11144|11145|11141|11146.8|11144|11144.9|11141|1
1652759260000|2022-05-17 03:47:40|11144.3|11141.5|11144.3|11141.5|11145.4|11142.5|11144.3|11141|2
1652759270000|2022-05-17 03:47:50|11144.4|11141.6|11144.4|11141.6|11144.4|11141.6|11144.4|11141.6|0
1652759280000|2022-05-17 03:48:00|11144.3|11141.5|11142.5|11138.5|11144.3|11141.5|11141.8|11138.5|7
1652759290000|2022-05-17 03:48:10|11142.4|11139.6|11142.9|11138.9|11143.4|11139.6|11142.3|11138.9|0
1652759300000|2022-05-17 03:48:20|11142.8|11140|11142.8|11140|11143.8|11141|11142.8|11140|0
1652759310000|2022-05-17 03:48:30|11142.3|11139.5|11142.3|11139.5|11142.3|11139.5|11142.3|11139.5|2
1652759320000|2022-05-17 03:48:40|11143|11139|11143|11139|11143|11140|11141.8|11139|4
1652759330000|2022-05-17 03:48:50|11142.3|11139.5|11141.8|11139|11142.3|11139.5|11141.8|11139|3
1652759340000|2022-05-17 03:49:00|11142.8|11140|11149.9|11145.9|11152.8|11150|11142.8|11140|37
1652759350000|2022-05-17 03:49:10|11151.9|11147.9|11150.8|11148|11151.9|11148.5|11150.8|11146.9|2
1652759380000|2022-05-17 03:49:40|11151.5|11147.5|11151.5|11147.5|11151.5|11147.5|11151.5|11147.5|1
1652759390000|2022-05-17 03:49:50|11150.8|11148|11147.9|11143.9|11151.4|11148|11147.8|11143.9|2
1652759400000|2022-05-17 03:50:00|11148.4|11144.4|11148.9|11144.9|11150.9|11145.9|11147.8|11142.9|7
1652759420000|2022-05-17 03:50:20|11150.7|11147.9|11151.4|11147.4|11152.8|11149.5|11148.8|11145.4|7
1652759430000|2022-05-17 03:50:30|11150.6|11147.8|11151.8|11147.8|11153.3|11148.4|11149.7|11145.3|5
1652759440000|2022-05-17 03:50:40|11151.2|11148.4|11151.4|11147.4|11151.8|11148.4|11150.4|11146.4|1
1652759450000|2022-05-17 03:50:50|11151.3|11147.3|11151.8|11147.8|11151.8|11147.8|11151.3|11147.3|0
1652759460000|2022-05-17 03:51:00|11151.7|11148.9|11151.2|11148.4|11151.8|11148.9|11151.2|11147.3|2
1652759470000|2022-05-17 03:51:10|11151.7|11148.9|11151.2|11148.4|11153.2|11150.4|11151.2|11148.4|5
1652759480000|2022-05-17 03:51:20|11150.7|11147.9|11152.8|11148.8|11152.8|11149.4|11150.2|11147.3|1
1652759490000|2022-05-17 03:51:30|11153.8|11149.8|11153.7|11150.9|11154.3|11150.9|11153.2|11149.8|1
1652759500000|2022-05-17 03:51:40|11153.2|11150.4|11152.3|11148.3|11153.2|11150.4|11150.7|11147.9|6
1652759510000|2022-05-17 03:51:50|11151.8|11147.8|11151.8|11147.8|11151.8|11147.8|11151.8|11147.8|0
1652759520000|2022-05-17 03:52:00|11153.3|11149.3|11152.8|11148.8|11153.3|11149.9|11150.7|11147.9|1
1652759530000|2022-05-17 03:52:10|11151.7|11148.9|11154.2|11150.2|11154.2|11150.2|11151.2|11148.3|0
1652759540000|2022-05-17 03:52:20|11154.3|11150.3|11153.7|11150.9|11154.3|11150.9|11153.7|11150.3|2
1652759560000|2022-05-17 03:52:40|11154.2|11151.4|11152.8|11148.8|11154.3|11151.4|11152.2|11148.8|1
1652759570000|2022-05-17 03:52:50|11153.3|11149.3|11153.3|11149.3|11153.3|11150.4|11152.7|11149.3|0
1652759580000|2022-05-17 03:53:00|11153.2|11150.4|11153.7|11150.9|11154.7|11151.9|11153.2|11150.4|3
1652759590000|2022-05-17 03:53:10|11154.3|11150.3|11152.6|11149.8|11154.3|11150.3|11152.2|11149.3|1
1652759600000|2022-05-17 03:53:20|11153.7|11150.9|11151.6|11148.8|11153.7|11150.9|11151.6|11148.8|11
1652759610000|2022-05-17 03:53:30|11150.7|11147.9|11151.3|11147.3|11151.3|11148.4|11150.7|11147.3|1
1652759620000|2022-05-17 03:53:40|11150.6|11147.8|11152.7|11148.7|11152.7|11148.9|11150.6|11147.8|2
1652759630000|2022-05-17 03:53:50|11152.1|11149.3|11152.3|11148.3|11152.3|11149.3|11151.6|11148.3|1
1652759640000|2022-05-17 03:54:00|11152.2|11149.4|11152.2|11149.4|11152.2|11149.4|11151.7|11148.9|0
1652759650000|2022-05-17 03:54:10|11152.7|11149.9|11152.7|11149.9|11152.7|11149.9|11152.7|11149.9|1
1652759660000|2022-05-17 03:54:20|11150.7|11147.9|11148.6|11145.8|11150.7|11147.9|11148.6|11145.8|11
1652759670000|2022-05-17 03:54:30|11148.1|11145.3|11147.3|11143.3|11148.7|11145.3|11147.3|11143.3|2
1652759680000|2022-05-17 03:54:40|11147.8|11145|11149.2|11146.4|11149.2|11146.4|11147.8|11145|2
1652759690000|2022-05-17 03:54:50|11150.7|11146.7|11149.6|11146.8|11151.3|11147.8|11149.6|11146.7|7
1652759700000|2022-05-17 03:55:00|11149.2|11146.4|11150.2|11147.4|11151.3|11147.8|11149.2|11145.8|1
1652759710000|2022-05-17 03:55:10|11150.1|11147.3|11151.7|11148.9|11153.3|11149.4|11150.1|11146.8|0
1652759740000|2022-05-17 03:55:40|11151.6|11148.8|11153.3|11149.3|11153.3|11149.3|11151.6|11148.3|1
1652759750000|2022-05-17 03:55:50|11152.6|11149.8|11152.6|11149.8|11152.6|11149.8|11152.6|11149.8|0
1652759760000|2022-05-17 03:56:00|11152.1|11149.3|11152.1|11149.3|11152.1|11149.3|11152.1|11149.3|3
1652759770000|2022-05-17 03:56:10|11152|11149.2|11151.6|11148.8|11152.2|11149.2|11150.6|11147.8|2
1652759780000|2022-05-17 03:56:20|11152.3|11148.3|11152.3|11148.3|11152.3|11148.3|11152.3|11148.3|0
1652759790000|2022-05-17 03:56:30|11151.6|11148.8|11151.1|11148.3|11151.6|11148.8|11150.6|11147.8|1
1652759810000|2022-05-17 03:56:50|11150.6|11147.8|11149.6|11146.8|11150.6|11147.8|11149.6|11146.8|2
1652759820000|2022-05-17 03:57:00|11150.2|11146.2|11149.7|11145.7|11150.2|11146.2|11149.7|11145.7|3
1652759830000|2022-05-17 03:57:10|11149.1|11146.3|11149.7|11145.7|11149.7|11146.3|11149.1|11145.7|0
1652759840000|2022-05-17 03:57:20|11148.6|11145.8|11148.6|11145.8|11149.2|11145.8|11148.6|11145.2|1
1652759850000|2022-05-17 03:57:30|11149.1|11146.3|11149.2|11145.2|11149.2|11146.3|11149.1|11145.2|0
1652759860000|2022-05-17 03:57:40|11148.6|11145.8|11148.6|11145.8|11148.6|11145.8|11148.6|11145.8|0
1652759870000|2022-05-17 03:57:50|11149.2|11145.2|11147.1|11144.3|11149.2|11145.8|11147.1|11144.3|1
1652759880000|2022-05-17 03:58:00|11147.5|11144.7|11144.1|11141.3|11147.5|11144.7|11144.1|11141.3|5
1652759890000|2022-05-17 03:58:10|11143.1|11140.3|11145.1|11142.3|11146.2|11142.8|11143.1|11139.7|8
1652759900000|2022-05-17 03:58:20|11144.6|11141.8|11146.2|11142.2|11146.2|11142.8|11144.6|11141.2|4
1652759910000|2022-05-17 03:58:30|11145.6|11142.8|11146|11143.2|11146|11143.2|11145.6|11142.8|0
1652759920000|2022-05-17 03:58:40|11146.7|11142.7|11148.2|11144.2|11148.2|11144.2|11146.7|11142.7|10
1652759930000|2022-05-17 03:58:50|11147.7|11143.7|11151|11148.2|11151.7|11148.3|11147.2|11143.7|8
1652759940000|2022-05-17 03:59:00|11151.7|11147.7|11151|11148.2|11151.7|11148.2|11151|11147.7|2
1652759950000|2022-05-17 03:59:10|11151.1|11148.3|11151.1|11148.3|11151.1|11148.3|11151.1|11148.3|1
1652759960000|2022-05-17 03:59:20|11151|11148.2|11151|11148.2|11151|11148.2|11151|11148.2|3
1652759970000|2022-05-17 03:59:30|11149.6|11146.8|11149.5|11146.7|11150.1|11146.8|11148.5|11144.7|2
1652759980000|2022-05-17 03:59:40|11149.6|11146.8|11150.6|11147.8|11150.6|11147.8|11149.6|11146.8|4
1652759990000|2022-05-17 03:59:50|11151.5|11148.7|11151.6|11148.8|11151.6|11148.8|11151.5|11148.7|2
1652760000000|2022-05-17 04:00:00|11152|11149.2|11151|11148.2|11152.5|11149.7|11151|11148.2|5
1652760010000|2022-05-17 04:00:10|11151.5|11148.7|11152|11149.2|11152.6|11149.2|11151.5|11148.6|3
1652760020000|2022-05-17 04:00:20|11151.5|11148.7|11151.5|11148.7|11151.5|11148.7|11151.5|11148.7|0
1652760030000|2022-05-17 04:00:30|11152.1|11148.1|11152.1|11148.1|11152.1|11148.1|11152.1|11148.1|1
1652760040000|2022-05-17 04:00:40|11151.5|11148.7|11151.5|11148.7|11151.5|11148.7|11151.5|11148.7|0
1652760050000|2022-05-17 04:00:50|11150.5|11147.7|11152.1|11148.1|11152.1|11148.7|11150.5|11147.7|6
1652760060000|2022-05-17 04:01:00|11151.5|11148.7|11154|11151.2|11154.6|11151.2|11151.5|11148.6|9
1652760070000|2022-05-17 04:01:10|||||||||2
1652760080000|2022-05-17 04:01:20|11154.5|11151.7|11159.5|11156.7|11161|11158.2|11154|11150.6|15
1652760090000|2022-05-17 04:01:30|11159|11156.2|11162.5|11159.7|11164.1|11159.7|11158.6|11155.1|3
1652760100000|2022-05-17 04:01:40|11162|11159.2|11161.5|11158.7|11162.6|11159.2|11161.5|11158.6|3
1652760110000|2022-05-17 04:01:50|11161|11158.2|11161.5|11158.7|11161.5|11158.7|11161|11158.2|6
1652760120000|2022-05-17 04:02:00|11162|11159.2|11161.1|11158.3|11163.1|11159.7|11161|11157.6|20
1652760130000|2022-05-17 04:02:10|11161|11158.2|11162|11159.2|11162|11159.2|11160.5|11157.2|4
1652760140000|2022-05-17 04:02:20|11161.1|11158.3|11160.5|11157.7|11161.1|11158.3|11160.5|11157.7|4
1652760150000|2022-05-17 04:02:30|11160.1|11157.3|11160.1|11157.3|11160.1|11157.3|11160.1|11157.3|1
1652760170000|2022-05-17 04:02:50|11159.6|11156.8|11157.5|11154.7|11159.6|11156.8|11157.5|11154.2|4
1652760180000|2022-05-17 04:03:00|11157.6|11154.8|11160.6|11157.8|11161.1|11158.3|11157.5|11154.2|5
1652760190000|2022-05-17 04:03:10|11159.6|11156.8|11160.7|11156.7|11160.7|11156.8|11159.6|11156.7|0
1652760200000|2022-05-17 04:03:20|11160.6|11157.8|11160.5|11157.7|11161.2|11157.8|11160.5|11157.2|0
1652760210000|2022-05-17 04:03:30|11160.1|11157.3|11159.6|11155.6|11160.1|11157.3|11159.1|11155.6|0
1652760220000|2022-05-17 04:03:40|11157.5|11154.7|11158.2|11154.2|11159.1|11155.1|11157.5|11154.2|1
1652760230000|2022-05-17 04:03:50|11157.6|11154.8|11158.5|11155.7|11160.1|11156.1|11157.6|11154.2|2
1652760260000|2022-05-17 04:04:20|11159.1|11155.1|11157|11154.2|11159.1|11155.1|11157|11153.6|2
1652760270000|2022-05-17 04:04:30|11156.5|11153.7|11155.6|11152.8|11157.6|11154.2|11154.1|11151.3|2
1652760310000|2022-05-17 04:05:10|11156.7|11152.7|11158.7|11154.7|11159.6|11156.2|11156.2|11152.2|7
1652760320000|2022-05-17 04:05:20|11159.2|11155.2|11158.6|11155.8|11161.6|11158.3|11158.6|11155.2|1
1652760330000|2022-05-17 04:05:30|||||||||2
1652760340000|2022-05-17 04:05:40|11159.1|11156.3|11161.6|11158.8|11162.5|11159.7|11159.1|11156.2|6
1652760350000|2022-05-17 04:05:50|11161.2|11157.2|11161.2|11157.2|11162.2|11158.8|11160.6|11157.2|1
1652760360000|2022-05-17 04:06:00|11161.1|11158.3|11161.1|11158.3|11161.1|11158.3|11161.1|11158.3|1
1652760370000|2022-05-17 04:06:10|11160.6|11157.8|11160.1|11157.3|11161.1|11158.3|11159.6|11156.2|2
1652760380000|2022-05-17 04:06:20|11160.7|11156.7|11160.1|11157.3|11160.7|11157.3|11160.1|11156.7|1
1652760390000|2022-05-17 04:06:30|11160.7|11156.7|11160|11157.2|11160.7|11157.2|11160|11156.7|1
1652760400000|2022-05-17 04:06:40|11160.7|11156.7|11160.1|11157.3|11160.7|11157.3|11160|11156.7|1
1652760410000|2022-05-17 04:06:50|11160.7|11156.7|11160.7|11156.7|11160.7|11156.7|11160.7|11156.7|0
1652760420000|2022-05-17 04:07:00|11160.2|11156.2|11162.1|11159.3|11162.5|11159.7|11159.6|11156.2|5
1652760430000|2022-05-17 04:07:10|11162.7|11158.7|11160.6|11157.8|11162.7|11159.2|11159.5|11156.6|0
1652760440000|2022-05-17 04:07:20|11160.1|11157.3|11159.6|11156.8|11160.6|11157.3|11159.6|11156.1|1
1652760450000|2022-05-17 04:07:30|11159.5|11156.7|11160.7|11156.7|11160.7|11156.8|11159.5|11156.1|1
1652760460000|2022-05-17 04:07:40|11161.1|11157.1|11161.1|11157.1|11161.1|11157.8|11160.6|11157.1|0
1652760470000|2022-05-17 04:07:50|11160.5|11157.7|11160.2|11156.2|11160.5|11157.7|11160.2|11156.2|1
1652760480000|2022-05-17 04:08:00|11160.1|11157.3|11159.5|11156.7|11161.1|11158.3|11159.5|11156.1|1
1652760490000|2022-05-17 04:08:10|11159|11156.2|11157.7|11153.7|11159.7|11156.3|11157|11153.7|0
1652760500000|2022-05-17 04:08:20|11157.5|11154.7|11158.1|11154.1|11158.1|11154.7|11157.5|11154.1|0
1652760520000|2022-05-17 04:08:40|11157|11154.2|11156.6|11153.8|11157.7|11154.2|11156.5|11153.1|1
1652760540000|2022-05-17 04:09:00|11157.1|11153.1|11156.1|11152.1|11157.6|11154.2|11155.6|11152.1|2
1652760550000|2022-05-17 04:09:10|11155.7|11151.7|11155|11152.2|11155.7|11152.2|11155|11151.7|1
1652760560000|2022-05-17 04:09:20|11155.1|11152.3|11158|11155.2|11158.7|11155.2|11155.1|11152.3|1
1652760580000|2022-05-17 04:09:40|11158.5|11155.7|11158.5|11155.7|11158.5|11155.7|11158.5|11155.7|0
1652760590000|2022-05-17 04:09:50|11158.6|11155.8|11166.1|11162.1|11166.1|11162.7|11158.6|11155.8|11
1652760600000|2022-05-17 04:10:00|11165|11162.2|11166.7|11162.7|11166.7|11162.7|11165|11161.1|3
1652760610000|2022-05-17 04:10:10|11166|11163.2|11164|11161.2|11166.1|11163.2|11164|11161.2|2
1652760620000|2022-05-17 04:10:20|11164.1|11160.1|11164.7|11160.7|11165.1|11161.8|11164|11160.1|1
1652760630000|2022-05-17 04:10:30|11164|11161.2|11162|11159.2|11164.6|11161.2|11162|11158.6|3
1652760640000|2022-05-17 04:10:40|11160.6|11157.8|11162.1|11158.1|11162.7|11159.2|11160.6|11157.8|1
1652760650000|2022-05-17 04:10:50|11161|11158.2|11161|11158.2|11161|11158.2|11161|11158.2|0
1652760660000|2022-05-17 04:11:00|11161.6|11157.6|11162.2|11158.2|11162.2|11158.3|11161|11157.6|1
1652760670000|2022-05-17 04:11:10|11163.1|11160.3|11162.1|11158.1|11163.7|11160.3|11161.1|11157.7|7
1652760680000|2022-05-17 04:11:20|11162.6|11158.6|11162.6|11158.6|11162.6|11158.6|11162.6|11158.6|0
1652760700000|2022-05-17 04:11:40|11163.1|11159.1|11163.1|11159.1|11163.1|11159.1|11163.1|11159.1|2
1652760710000|2022-05-17 04:11:50|11162.5|11159.7|11162.5|11159.7|11162.5|11159.7|11162.5|11159.7|0
1652760720000|2022-05-17 04:12:00|11163.1|11159.1|11163.1|11159.1|11164.1|11160.7|11162.5|11159.1|0
1652760730000|2022-05-17 04:12:10|11162.5|11159.7|11164|11161.2|11164|11161.2|11162.5|11159.2|0
1652760750000|2022-05-17 04:12:30|11163.5|11160.7|11163.5|11160.7|11164.1|11160.7|11163.5|11160.1|1
1652760760000|2022-05-17 04:12:40|11163.1|11160.3|11163.1|11160.3|11163.1|11160.3|11163|11160.2|0
1652760770000|2022-05-17 04:12:50|11164|11161.2|11165.2|11161.2|11165.5|11162.7|11164|11161.2|5
1652760780000|2022-05-17 04:13:00|11165.1|11162.3|11165.1|11162.3|11165.1|11162.3|11165.1|11162.3|1
1652760790000|2022-05-17 04:13:10|11164.1|11161.3|11164.5|11161.7|11165.1|11161.7|11164.1|11161.1|2
1652760800000|2022-05-17 04:13:20|11165|11162.2|11164.5|11161.7|11165.6|11162.2|11164.5|11161.1|8
1652760810000|2022-05-17 04:13:30|11165.1|11161.1|11164.6|11160.6|11165.1|11161.1|11164.6|11160.6|1
1652760820000|2022-05-17 04:13:40|11164|11161.2|11164|11161.2|11164|11161.2|11164|11161.2|0
1652760830000|2022-05-17 04:13:50|11163.5|11160.7|11165.4|11162.6|11166.6|11162.6|11163|11160.2|5
1652760840000|2022-05-17 04:14:00|11165.5|11162.7|11166.1|11162.1|11166.1|11162.7|11165.5|11162.1|0
1652760850000|2022-05-17 04:14:10|11165.5|11162.7|11173.5|11170.7|11174.1|11171.2|11165.5|11162.1|19
1652760860000|2022-05-17 04:14:20|11173.1|11170.3|11171.5|11168.7|11173.6|11170.3|11171.5|11168.6|6
1652760870000|2022-05-17 04:14:30|11171.6|11168.8|11175.5|11172.7|11177.1|11174.3|11171.6|11168.8|34
1652760880000|2022-05-17 04:14:40|11176.2|11172.2|11173.5|11170.7|11176.7|11173.3|11173.5|11169.7|16
1652760890000|2022-05-17 04:14:50|11173.1|11170.3|11172.6|11168.6|11173.2|11170.3|11172.2|11168.2|1
1652760900000|2022-05-17 04:15:00|11173.1|11170.3|11171.5|11168.7|11173.6|11170.8|11171.5|11168.2|5
1652760910000|2022-05-17 04:15:10|11172.2|11168.2|11172.2|11168.2|11172.2|11168.2|11172.2|11168.2|1
1652760920000|2022-05-17 04:15:20|11171.6|11168.8|11174|11171.2|11174.6|11171.7|11171.6|11168.2|7
1652760930000|2022-05-17 04:15:30|11173.6|11170.8|11173.6|11169.6|11173.6|11170.8|11173|11169.6|5
1652760940000|2022-05-17 04:15:40|11173.1|11170.3|11173.5|11170.7|11173.7|11170.7|11173|11169.2|2
1652760950000|2022-05-17 04:15:50|11173.1|11170.3|11172.5|11169.7|11173.2|11170.3|11172.5|11169.2|1
1652760960000|2022-05-17 04:16:00|11173.5|11170.7|11174.6|11170.6|11175.1|11171.7|11173.1|11169.6|2
1652760970000|2022-05-17 04:16:10|11174.5|11171.7|11176.5|11173.7|11176.5|11173.7|11174.5|11171.7|4
1652760980000|2022-05-17 04:16:20|11176.6|11172.6|11176.6|11172.6|11176.6|11172.6|11176.6|11172.6|2
1652760990000|2022-05-17 04:16:30|11177.1|11173.1|11174|11171.2|11177.1|11173.7|11174|11171.2|2
1652761000000|2022-05-17 04:16:40|11175.1|11171.1|11174.5|11171.7|11175.1|11171.7|11174.5|11171.1|0
1652761010000|2022-05-17 04:16:50|11175.2|11171.2|11174.5|11171.7|11175.2|11171.7|11174.5|11171.2|0
1652761020000|2022-05-17 04:17:00|11174.6|11171.8|11175.5|11172.7|11176|11173.2|11174.6|11171.8|2
1652761030000|2022-05-17 04:17:10|11175.1|11171.1|11174|11171.2|11175.6|11172.1|11174|11170.6|1
1652761040000|2022-05-17 04:17:20|11174.5|11171.7|11175.6|11171.6|11175.6|11172.2|11174|11171.2|3
1652761050000|2022-05-17 04:17:30|11176.1|11172.1|11176.1|11172.1|11176.1|11172.1|11176.1|11172.1|0
1652761070000|2022-05-17 04:17:50|11175.5|11172.7|11175.5|11172.7|11176.1|11172.7|11175|11172.1|5
1652761080000|2022-05-17 04:18:00|11176.1|11172.1|11175.5|11172.7|11176.1|11172.7|11175|11172.1|2
1652761100000|2022-05-17 04:18:20|11177|11174.2|11174.5|11171.7|11177|11174.2|11174|11171.2|5
1652761110000|2022-05-17 04:18:30|11175.1|11171.1|11174.1|11170.1|11175.1|11171.1|11173.5|11170.1|1
1652761120000|2022-05-17 04:18:40|11173.5|11170.7|11173.5|11170.7|11174|11171.2|11173.5|11170.7|3
1652761140000|2022-05-17 04:19:00|11174.5|11171.7|11173.6|11170.8|11175|11172.2|11173.6|11170.1|3
1652761150000|2022-05-17 04:19:10|11174|11171.2|11173.5|11170.7|11174.6|11171.2|11173.5|11170.1|0
1652761160000|2022-05-17 04:19:20|11173.4|11170.6|11169|11166.2|11173.4|11170.6|11169|11166.2|10
1652761170000|2022-05-17 04:19:30|11168.6|11165.8|11169.2|11165.2|11169.2|11165.8|11168.6|11165.2|1
1652761180000|2022-05-17 04:19:40|11170.6|11167.8|11173.6|11170.8|11174.1|11170.8|11170.6|11167.8|2
1652761190000|2022-05-17 04:19:50|11176|11173.2|11177.6|11174.8|11179.1|11175.7|11176|11173.1|9
1652761200000|2022-05-17 04:20:00|11177.1|11174.3|11177.6|11173.6|11177.7|11174.3|11177|11173.6|1
1652761210000|2022-05-17 04:20:10|11177|11174.2|11177|11174.2|11177|11174.2|11177|11174.2|0
1652761220000|2022-05-17 04:20:20|11176.6|11173.8|11176.1|11173.3|11176.6|11173.8|11176.1|11173.3|0
1652761230000|2022-05-17 04:20:30|11176.7|11172.7|11175.7|11171.7|11176.7|11173.3|11174.2|11170.2|4
1652761260000|2022-05-17 04:21:00|11175.1|11172.3|11178.5|11175.7|11178.5|11175.7|11175.1|11172.3|4
1652761270000|2022-05-17 04:21:10|11179.1|11175.1|11179.1|11175.1|11179.1|11175.7|11177.6|11174.6|3
1652761280000|2022-05-17 04:21:20|11179.5|11176.7|11179.5|11176.7|11179.5|11176.7|11178.6|11175.8|2
1652761290000|2022-05-17 04:21:30|11180.1|11176.1|11180.1|11176.1|11180.1|11176.7|11179.5|11176.1|0
1652761300000|2022-05-17 04:21:40|11179|11176.2|11178.6|11175.8|11179.1|11176.2|11177.5|11174.1|0
1652761320000|2022-05-17 04:22:00|11179|11176.2|11178.7|11174.7|11179.6|11176.2|11178|11174.7|4
1652761330000|2022-05-17 04:22:10|11180.6|11172.6|11177.7|11173.7|11180.6|11175.2|11177|11172.6|2
1652761350000|2022-05-17 04:22:30|11177|11174.2|11177|11174.2|11177.7|11174.2|11177|11173.7|0
1652761360000|2022-05-17 04:22:40|11176.1|11173.3|11176|11173.2|11176.1|11173.3|11176|11173.2|0
1652761370000|2022-05-17 04:22:50|11175.6|11172.8|11175.5|11172.7|11175.6|11172.8|11175.5|11172.7|1
1652761380000|2022-05-17 04:23:00|11175.6|11172.8|11177|11174.2|11178.1|11174.7|11175.6|11172.8|1
1652761390000|2022-05-17 04:23:10|11176.6|11173.8|11178.1|11174.1|11178.1|11174.1|11176.6|11173.8|1
1652761400000|2022-05-17 04:23:20|11177.1|11174.3|11172|11169.2|11177.4|11174.6|11171.5|11168.1|9
1652761410000|2022-05-17 04:23:30|11171.5|11168.7|11171.5|11168.7|11173.6|11170.2|11171.5|11168.2|2
1652761420000|2022-05-17 04:23:40|11172.1|11168.1|11171.5|11168.7|11172.1|11168.7|11171.5|11168.1|0
1652761430000|2022-05-17 04:23:50|11172|11169.2|11172.1|11168.1|11172.1|11169.2|11171.5|11168.1|1
1652761440000|2022-05-17 04:24:00|11171.5|11168.7|11171.5|11168.7|11171.6|11168.8|11171.5|11167.6|4
1652761450000|2022-05-17 04:24:10|11172.1|11168.1|11171|11168.2|11172.1|11168.2|11171|11167.6|0
1652761460000|2022-05-17 04:24:20|11171.5|11168.7|11172.1|11168.1|11172.1|11168.7|11171.5|11168.1|1
1652761470000|2022-05-17 04:24:30|11171.6|11167.6|11171.6|11167.6|11171.6|11167.6|11171.6|11167.6|1
1652761480000|2022-05-17 04:24:40|11171|11168.2|11169.6|11165.6|11171|11168.2|11167.5|11164.1|4
1652761490000|2022-05-17 04:24:50|11168.6|11164.6|11168.4|11165.6|11169.1|11165.6|11167.5|11164.6|7
1652761500000|2022-05-17 04:25:00|11167.9|11165.1|11167.6|11163.6|11169.1|11165.7|11167.6|11163.6|5
1652761510000|2022-05-17 04:25:10|11166.9|11164.1|11167.1|11163.1|11167.6|11164.2|11166.5|11163|2
1652761520000|2022-05-17 04:25:20|11167|11164.2|11169.5|11166.7|11170.4|11167.6|11167|11163.7|1
1652761530000|2022-05-17 04:25:30|11170.9|11168.1|11170.9|11168.1|11170.9|11168.1|11170.9|11168.1|3
1652761540000|2022-05-17 04:25:40|11170.5|11167.7|11171|11167|11171|11167.7|11170.5|11167|1
1652761550000|2022-05-17 04:25:50|11170.4|11167.6|11171.4|11168.6|11171.4|11168.6|11169.9|11166.5|2
1652761560000|2022-05-17 04:26:00|11171.9|11169.1|11174|11166|11175|11169.6|11171.4|11166|12
1652761570000|2022-05-17 04:26:10|11171.5|11167.5|11171.4|11168.6|11171.5|11168.6|11170.9|11167.5|1
1652761580000|2022-05-17 04:26:20|11170.9|11168.1|11171.5|11167.5|11171.5|11168.1|11170.9|11167.5|1
1652761590000|2022-05-17 04:26:30|11170.9|11168.1|11170.9|11168.1|11170.9|11168.1|11170.9|11168.1|0
1652761600000|2022-05-17 04:26:40|11171.4|11168.6|11170.4|11167.6|11171.4|11168.6|11170.4|11167|0
1652761610000|2022-05-17 04:26:50|11170.5|11167.7|11171.4|11168.6|11171.4|11168.6|11170.5|11167.7|1
1652761620000|2022-05-17 04:27:00|11171|11167|11171.4|11168.6|11172|11169.1|11170.4|11167|3
1652761630000|2022-05-17 04:27:10|11171.5|11167.5|11170.4|11167.6|11171.5|11167.6|11170.4|11167|1
1652761650000|2022-05-17 04:27:30|||||||||2
1652761660000|2022-05-17 04:27:40|||||||||1
1652761670000|2022-05-17 04:27:50|11170.9|11168.1|11171|11167|11172|11169.1|11170.9|11167|4
1652761680000|2022-05-17 04:28:00|11170.9|11168.1|11170.4|11167.6|11170.9|11168.1|11170.4|11167.6|2
1652761690000|2022-05-17 04:28:10|11170.5|11167.7|11171.9|11169.1|11172.5|11169.1|11170.5|11167.6|2
1652761700000|2022-05-17 04:28:20|11171.5|11168.7|11171|11167|11172.5|11169.1|11170.4|11167|1
1652761710000|2022-05-17 04:28:30|11172.5|11164.5|11170.5|11166.5|11172.5|11167.6|11169.9|11164.5|1
1652761720000|2022-05-17 04:28:40|11170|11166|11170|11166|11170|11166|11170|11166|0
1652761730000|2022-05-17 04:28:50|11170.5|11166.5|11169.9|11167.1|11170.5|11167.1|11169.9|11166.5|1
1652761750000|2022-05-17 04:29:10|11169.8|11167|11169.9|11167.1|11169.9|11167.1|11169.8|11167|1
1652761760000|2022-05-17 04:29:20|11170.4|11167.6|11170.4|11167.6|11170.4|11167.6|11170.4|11167.6|2
1652761770000|2022-05-17 04:29:30|11171|11167|11170.5|11166.5|11171|11167.1|11169.9|11166.5|2
1652761780000|2022-05-17 04:29:40|11169.9|11167.1|11170.5|11166.5|11171|11167.6|11169.9|11166|1
1652761790000|2022-05-17 04:29:50|11170|11166|11170|11166|11170|11166.6|11169.4|11166|0
1652761800000|2022-05-17 04:30:00|11172|11164|11163.8|11161|11172|11165.8|11163.4|11157.5|8
1652761810000|2022-05-17 04:30:10|11163.3|11160.5|11163.4|11160.6|11163.4|11160.6|11162.3|11159|9
1652761820000|2022-05-17 04:30:20|11164|11160|11163|11159|11164|11160.1|11162.3|11159|4
1652761830000|2022-05-17 04:30:30|11162.3|11159.5|11161.5|11157.5|11163|11159.6|11159.4|11156.5|8
1652761840000|2022-05-17 04:30:40|11160.9|11158.1|11161.5|11157.5|11161.5|11158.1|11159.9|11157|2
1652761850000|2022-05-17 04:30:50|11161|11157|11163.3|11160.5|11163.3|11160.5|11160.9|11157|2
1652761860000|2022-05-17 04:31:00|11163.4|11160.6|11165.4|11162.6|11165.4|11162.6|11163.4|11160|9
1652761870000|2022-05-17 04:31:10|11165.9|11163.1|11170.4|11167.6|11170.9|11168.1|11165.9|11163.1|11
1652761880000|2022-05-17 04:31:20|11170.9|11168.1|11170.4|11167.6|11170.9|11168.1|11169.4|11166.5|4
1652761890000|2022-05-17 04:31:30|11170.9|11168.1|11170.9|11168.1|11170.9|11168.1|11170.9|11168.1|6
1652761900000|2022-05-17 04:31:40|11171.5|11167.5|11171|11167|11171.5|11167.6|11168.9|11166|3
1652761910000|2022-05-17 04:31:50|11170.4|11167.6|11171.5|11167.5|11171.5|11167.6|11170.4|11167|2
1652761920000|2022-05-17 04:32:00|11170.9|11168.1|11170.9|11168.1|11171.5|11168.1|11170.4|11167|1
1652761930000|2022-05-17 04:32:10|11171.4|11168.6|11170.5|11166.5|11171.5|11168.6|11169.4|11166.5|2
1652761940000|2022-05-17 04:32:20|11169.9|11167.1|11168.4|11165.6|11170.5|11167.1|11168.4|11165|3
1652761950000|2022-05-17 04:32:30|11169|11165|11168.9|11166.1|11169|11166.1|11168.4|11165|0
1652761970000|2022-05-17 04:32:50|||||||||2
1652761980000|2022-05-17 04:33:00|11169.4|11166.6|11169.4|11166.6|11169.4|11166.6|11169.4|11166.6|2
1652762010000|2022-05-17 04:33:30|11170|11166|11170|11166|11170|11166|11170|11166|2
1652762020000|2022-05-17 04:33:40|11168.9|11166.1|11168.9|11166.1|11168.9|11166.1|11168.9|11166.1|1
1652762030000|2022-05-17 04:33:50|11169.9|11167.1|11169.4|11166.6|11169.9|11167.1|11169.4|11166.6|10
1652762040000|2022-05-17 04:34:00|11168.9|11166.1|11168.9|11166.1|11168.9|11166.1|11168.9|11166.1|0
1652762050000|2022-05-17 04:34:10|11168.5|11165.7|11170.9|11168.1|11172.5|11169.2|11168.5|11165.7|27
1652762060000|2022-05-17 04:34:20|11171.4|11168.6|11170.9|11168.1|11171.4|11168.6|11170.9|11168.1|0
1652762070000|2022-05-17 04:34:30|11170.4|11167.6|11171.1|11167.1|11171.5|11167.6|11170.4|11167.1|2
1652762080000|2022-05-17 04:34:40|||||||||1
1652762090000|2022-05-17 04:34:50|11170.5|11167.7|11170.4|11167.6|11171.4|11168.6|11170.4|11167.6|1
1652762110000|2022-05-17 04:35:10|11170.5|11167.7|11170.4|11167.6|11171.5|11168.2|11170.4|11167.5|2
1652762120000|2022-05-17 04:35:20|11170|11167.2|11170|11167.2|11170|11167.2|11170|11167.2|1
1652762130000|2022-05-17 04:35:30|11169.9|11167.1|11168.4|11165.6|11170.5|11167.1|11168.4|11165.6|6
1652762140000|2022-05-17 04:35:40|11168|11165.2|11168|11165.2|11168|11165.2|11168|11165.2|0
1652762150000|2022-05-17 04:35:50|11167.9|11165.1|11170.4|11167.6|11171|11167.6|11167.9|11164.6|1
1652762170000|2022-05-17 04:36:10|11169.9|11167.1|11169.9|11167.1|11169.9|11167.1|11169.9|11167.1|1
1652762200000|2022-05-17 04:36:40|11169.4|11166.6|11168.4|11165.6|11169.4|11166.6|11168.4|11165.6|1
1652762210000|2022-05-17 04:36:50|11168.9|11166.1|11170|11166|11170.5|11167.1|11168.9|11166|1
1652762220000|2022-05-17 04:37:00|11169.5|11165.5|11169.4|11166.6|11169.5|11166.6|11169.4|11165.5|0
1652762230000|2022-05-17 04:37:10|11170|11166|11168.9|11166.1|11170|11166.6|11168.9|11166|0
1652762240000|2022-05-17 04:37:20|11169.5|11165.5|11166.4|11163.6|11170.5|11167.1|11166.4|11163|7
1652762280000|2022-05-17 04:38:00|||||||||1
1652762290000|2022-05-17 04:38:10|11167.1|11163.1|11167.9|11165.1|11168|11165.1|11166.5|11163|0
1652762300000|2022-05-17 04:38:20|11168|11164|11168|11164|11168|11164|11167|11163|1
1652762310000|2022-05-17 04:38:30|||||||||1
1652762320000|2022-05-17 04:38:40|11167.4|11164.6|11171|11167|11173|11167|11167.4|11164|5
1652762330000|2022-05-17 04:38:50|11170.4|11167.6|11168.9|11166.1|11170.4|11167.6|11168.9|11165|2
1652762340000|2022-05-17 04:39:00|11167.9|11165.1|11166.4|11163.6|11168.4|11165.1|11166.4|11163|1
1652762350000|2022-05-17 04:39:10|11168.4|11165.6|11170.4|11167.6|11170.4|11167.6|11168.4|11165.6|4
1652762360000|2022-05-17 04:39:20|||||||||2
1652762370000|2022-05-17 04:39:30|11171|11167|11170.3|11167.5|11171|11167.6|11170.3|11167|1
1652762380000|2022-05-17 04:39:40|11170.4|11167.6|11171|11167|11172|11168.6|11170.3|11167|2
1652762390000|2022-05-17 04:39:50|11170.9|11168.1|11170.9|11168.1|11170.9|11168.1|11170.9|11168.1|0
1652762430000|2022-05-17 04:40:30|11170.4|11167.6|11170.9|11168.1|11171|11168.1|11170.4|11167|3
1652762440000|2022-05-17 04:40:40|11170.4|11167.6|11170.9|11168.1|11171.5|11168.1|11170.4|11167.5|3
1652762450000|2022-05-17 04:40:50|11173.4|11170.6|11171.4|11168.6|11175.3|11171.6|11171.4|11168.4|8
1652762470000|2022-05-17 04:41:10|11171.3|11168.5|11171.3|11168.5|11171.4|11168.6|11170.4|11167.4|13
1652762480000|2022-05-17 04:41:20|11171.9|11167.9|11171.3|11168.5|11171.9|11168.5|11170.3|11166.9|2
1652762490000|2022-05-17 04:41:30|11171.4|11167.4|11171.9|11169.1|11172|11169.1|11171.3|11167.4|1
1652762510000|2022-05-17 04:41:50|11172.4|11169.6|11172.4|11169.6|11172.4|11169.6|11172.4|11169.6|0
1652762520000|2022-05-17 04:42:00|11171.9|11169.1|11172.9|11170.1|11173|11170.1|11171.4|11168.6|6
1652762530000|2022-05-17 04:42:10|11173.9|11171.1|11175.5|11171.5|11175.5|11172.6|11173.9|11170.5|3
1652762540000|2022-05-17 04:42:20|11174.9|11172.1|11175|11171|11175.4|11172.1|11174.9|11171|0
1652762550000|2022-05-17 04:42:30|11174|11170|11173.4|11170.6|11174.5|11171.1|11173.4|11169.5|1
1652762560000|2022-05-17 04:42:40|11174|11170|11173.3|11170.5|11174.5|11171.1|11173.3|11170|0
1652762570000|2022-05-17 04:42:50|11174|11170|11173.9|11171.1|11174|11171.1|11173.9|11170|1
1652762580000|2022-05-17 04:43:00|11174.5|11170.5|11170.9|11168.1|11174.5|11170.5|11170.9|11168.1|5
1652762590000|2022-05-17 04:43:10|11170.8|11168|11170.9|11168.1|11170.9|11168.1|11170.8|11168|5
1652762600000|2022-05-17 04:43:20|11170.8|11168|11172.9|11170.1|11173|11170.1|11170.8|11168|3
1652762610000|2022-05-17 04:43:30|11172.4|11169.6|11173.9|11169.9|11173.9|11169.9|11171.8|11168.9|1
1652762620000|2022-05-17 04:43:40|11173.8|11169.8|11171.3|11168.5|11173.8|11169.8|11169.4|11166.5|4
1652762630000|2022-05-17 04:43:50|11170.8|11168|11170.8|11168|11170.8|11168|11170.8|11168|2
1652762640000|2022-05-17 04:44:00|11171.5|11167.5|11170.8|11168|11171.5|11168|11170.8|11167.5|1
1652762660000|2022-05-17 04:44:20|11171.5|11167.5|11171.4|11168.6|11172.8|11170|11171.4|11167.5|2
1652762670000|2022-05-17 04:44:30|11172.8|11170|11172.3|11169.5|11172.8|11170|11171.3|11168.5|1
1652762680000|2022-05-17 04:44:40|11172.9|11168.9|11171.9|11167.9|11172.9|11169.6|11171.9|11167.9|1
1652762690000|2022-05-17 04:44:50|11172.9|11168.9|11174|11170|11174|11170.6|11172.3|11168.9|19
1652762700000|2022-05-17 04:45:00|11173.9|11169.9|11172.5|11168.5|11173.9|11170|11170.9|11168.1|3
1652762710000|2022-05-17 04:45:10|11171.9|11169.1|11172|11168|11172.4|11169.6|11171.3|11168|1
1652762720000|2022-05-17 04:45:20|11172.5|11168.5|11172|11168|11172.5|11168.5|11172|11168|0
1652762730000|2022-05-17 04:45:30|11170.9|11168.1|11170.9|11168.1|11170.9|11168.1|11170.9|11168.1|1
1652762740000|2022-05-17 04:45:40|11172|11168|11171.4|11168.6|11172|11168.6|11171.4|11168|0
1652762760000|2022-05-17 04:46:00|11172.4|11169.6|11172.4|11169.6|11172.4|11169.6|11171.9|11169.1|7
1652762770000|2022-05-17 04:46:10|11173|11169|11170.9|11168.1|11173|11169.6|11170.9|11168.1|4
1652762780000|2022-05-17 04:46:20|11171.4|11168.6|11172|11169.2|11172|11169.2|11171.4|11168.6|1
1652762790000|2022-05-17 04:46:30|11172.5|11168.5|11172.9|11168.9|11172.9|11169.6|11170.9|11167.5|1
1652762800000|2022-05-17 04:46:40|11172|11168|11171.4|11168.6|11172.9|11169.6|11171.4|11168|0
1652762810000|2022-05-17 04:46:50|11170.9|11168.1|11170.9|11168.1|11171.4|11168.6|11170.4|11167.6|3
1652762830000|2022-05-17 04:47:10|11170.4|11167.6|11170.4|11167.6|11170.4|11167.6|11170.4|11167.6|0
1652762840000|2022-05-17 04:47:20|11169.9|11167.1|11170.4|11167.6|11172|11168.6|11168.9|11166.1|4
1652762850000|2022-05-17 04:47:30|11170.9|11166.9|11169.4|11166.6|11170.9|11167.1|11169.4|11166.6|2
1652762860000|2022-05-17 04:47:40|11169.3|11166.5|11168.4|11165.6|11169.3|11166.5|11168.4|11165.6|7
1652762870000|2022-05-17 04:47:50|11167.4|11164.6|11166.9|11164.1|11167.4|11164.6|11166.4|11163.6|0
1652762880000|2022-05-17 04:48:00|11166.4|11163.6|11166.5|11162.5|11166.5|11163.6|11165.4|11162.5|4
1652762890000|2022-05-17 04:48:10|11165.4|11162.6|11165.4|11162.6|11165.4|11162.6|11165.4|11162.6|1
1652762900000|2022-05-17 04:48:20|11166.9|11164.1|11166.5|11162.5|11166.9|11164.1|11165.9|11162.5|3
1652762910000|2022-05-17 04:48:30|11165.4|11162.6|11164|11160|11165.4|11162.6|11163.9|11160|1
1652762920000|2022-05-17 04:48:40|11163.4|11160.6|11162.4|11159.6|11164|11160.6|11162.4|11159|4
1652762930000|2022-05-17 04:48:50|||||||||1
1652762940000|2022-05-17 04:49:00|11162.5|11158.5|11164|11160|11164|11161.1|11161.9|11158.5|4
1652762950000|2022-05-17 04:49:10|11163.4|11160.6|11160.4|11157.6|11163.4|11160.6|11159.9|11157.1|4
1652762960000|2022-05-17 04:49:20|11161.3|11158.5|11160.8|11158|11161.3|11158.5|11160.8|11158|0
1652762970000|2022-05-17 04:49:30|11159.9|11157.1|11159.4|11156.6|11160|11157.1|11159.3|11156|1
1652762980000|2022-05-17 04:49:40|11160|11156|11158.9|11156.1|11160.5|11157.6|11158.9|11156|2
1652762990000|2022-05-17 04:49:50|11158.4|11155.6|11159.3|11156.5|11159.5|11156.6|11158.4|11155.5|2
1652763000000|2022-05-17 04:50:00|11158.4|11155.6|11160.4|11156.4|11161.4|11158|11158.4|11155|5
1652763010000|2022-05-17 04:50:10|11159.8|11157|11156.9|11154.1|11160.5|11157.1|11156.3|11153.5|10
1652763020000|2022-05-17 04:50:20|11157.9|11155.1|11159.9|11155.9|11159.9|11155.9|11157.9|11155.1|2
1652763030000|2022-05-17 04:50:30|11159.3|11156.5|11157.4|11154.6|11159.3|11156.5|11157.3|11154|2
1652763040000|2022-05-17 04:50:40|11157.3|11154.5|11160|11156|11160.4|11156.5|11157.3|11154|3
1652763050000|2022-05-17 04:50:50|11159.3|11156.5|11158.3|11155.5|11159.9|11156.5|11158.3|11154.9|0
1652763060000|2022-05-17 04:51:00|11159|11155|11158.9|11156.1|11159|11156.1|11158.9|11155|2
1652763070000|2022-05-17 04:51:10|11159.3|11156.5|11160.4|11157.6|11161|11157.6|11159.3|11156|2
1652763080000|2022-05-17 04:51:20|11159.4|11156.6|11159.4|11156.6|11159.4|11156.6|11159.4|11156.6|2
1652763090000|2022-05-17 04:51:30|11159.9|11157.1|11159.9|11157.1|11159.9|11157.1|11159.9|11157.1|0
1652763100000|2022-05-17 04:51:40|11159.4|11156.6|11159.9|11157.1|11159.9|11157.1|11159.4|11156.6|1
1652763110000|2022-05-17 04:51:50|11160.5|11156.5|11160.4|11157.6|11161|11157.6|11160|11156|1
1652763120000|2022-05-17 04:52:00|11161|11157|11160.9|11158.1|11161.3|11158.5|11159.9|11156.5|0
1652763130000|2022-05-17 04:52:10|11161.3|11158.5|11161.3|11158.5|11163.3|11160.5|11161.3|11158|3
1652763140000|2022-05-17 04:52:20|11160.9|11158.1|11161.3|11158.5|11161.3|11158.5|11160.9|11158.1|0
1652763150000|2022-05-17 04:52:30|11160.8|11158|11158.8|11156|11160.8|11158|11158.8|11155.4|3
1652763160000|2022-05-17 04:52:40|11160.3|11157.5|11158.3|11155.5|11160.3|11157.5|11158.3|11155|3
1652763170000|2022-05-17 04:52:50|11158.8|11156|11158.8|11156|11159.3|11156.5|11157.8|11155|13
1652763180000|2022-05-17 04:53:00|11158.9|11156.1|11158.3|11155.5|11159.9|11156.1|11158.3|11155|2
1652763190000|2022-05-17 04:53:10|11157.8|11155|11157.8|11155|11157.8|11155|11157.8|11155|1
1652763200000|2022-05-17 04:53:20|11158.9|11154.9|11158.4|11154.4|11158.9|11154.9|11158.4|11154.4|2
1652763210000|2022-05-17 04:53:30|11158.5|11154.5|11158.9|11156.1|11159.3|11156.5|11157.9|11154.5|6
1652763220000|2022-05-17 04:53:40|11159.4|11156.6|11159.4|11156.6|11159.4|11156.6|11158.9|11156.1|4
1652763230000|2022-05-17 04:53:50|11159.3|11156.5|11159.3|11156.5|11159.3|11156.5|11159.3|11156.5|1
1652763240000|2022-05-17 04:54:00|||||||||1
1652763260000|2022-05-17 04:54:20|11159.2|11156.4|11154.9|11152.1|11159.2|11156.4|11154.3|11151.4|9
1652763270000|2022-05-17 04:54:30|11154.4|11151.6|11152.9|11150.1|11155.5|11151.6|11152.9|11150|1
1652763280000|2022-05-17 04:54:40|11154.5|11150.5|11150.8|11148|11154.9|11152.1|11150.8|11147.4|11
1652763290000|2022-05-17 04:54:50|11150.3|11147.5|11151.4|11147.4|11151.4|11147.5|11149.3|11145.9|14
1652763300000|2022-05-17 04:55:00|11150.9|11146.9|11149.8|11147|11150.9|11147|11149.8|11146.4|1
1652763310000|2022-05-17 04:55:10|11150.3|11147.5|11151.3|11148.5|11151.9|11148.5|11150.3|11146.9|4
1652763320000|2022-05-17 04:55:20|11150.8|11148|11150.8|11148|11150.8|11148|11150.8|11148|1
1652763330000|2022-05-17 04:55:30|11150.3|11147.5|11151.4|11147.4|11151.9|11148.5|11150.3|11146.9|9
1652763340000|2022-05-17 04:55:40|11150.8|11148|11151.8|11149|11151.8|11149|11150.8|11147.5|2
1652763350000|2022-05-17 04:55:50|11151.9|11149.1|11151.9|11149.1|11151.9|11149.1|11151.9|11149.1|0
1652763370000|2022-05-17 04:56:10|11152.4|11149.6|11155.8|11153|11155.9|11153|11152.4|11149.6|2
1652763390000|2022-05-17 04:56:30|||||||||1
1652763400000|2022-05-17 04:56:40|11156.5|11152.5|11157.5|11153.5|11157.5|11154.1|11156.5|11152.5|3
1652763420000|2022-05-17 04:57:00|11157|11153|11160.9|11156.9|11161.5|11158|11156.9|11153|1
1652763430000|2022-05-17 04:57:10|11161.4|11157.4|11161.5|11157.5|11162.3|11159.5|11160.8|11157.4|1
1652763440000|2022-05-17 04:57:20|11161|11157|11160.9|11156.9|11161|11157.6|11160.4|11156.9|0
1652763450000|2022-05-17 04:57:30|11160.4|11157.6|11160.9|11156.9|11161.9|11157.9|11160.4|11156.9|1
1652763460000|2022-05-17 04:57:40|11161.9|11157.9|11161.9|11157.9|11161.9|11157.9|11161.9|11157.9|0
1652763480000|2022-05-17 04:58:00|||||||||1
1652763490000|2022-05-17 04:58:10|11160.8|11158|11161.9|11157.9|11161.9|11158|11160.4|11157.6|1
1652763500000|2022-05-17 04:58:20|11161.4|11158.6|11166.8|11164|11167.4|11164.6|11161.3|11158|11
1652763510000|2022-05-17 04:58:30|11166.4|11163.6|11163.8|11161|11167|11163.6|11163.8|11161|1
1652763520000|2022-05-17 04:58:40|11164.3|11161.5|11167.5|11163.5|11167.5|11163.6|11164.3|11160.9|5
1652763540000|2022-05-17 04:59:00|11167.4|11163.4|11167|11163|11167.4|11163.4|11165.8|11162.5|1
1652763550000|2022-05-17 04:59:10|11166.3|11163.5|11165.9|11163.1|11166.3|11163.5|11165.4|11162.6|1
1652763560000|2022-05-17 04:59:20|11166.4|11163.6|11166.4|11163.6|11166.8|11164|11166.3|11163.5|4
1652763570000|2022-05-17 04:59:30|11165.9|11163.1|11165.8|11163|11166.5|11163.5|11165.8|11162.5|3
1652763580000|2022-05-17 04:59:40|11165.4|11162.6|11164.4|11161.6|11165.4|11162.6|11164.4|11160.9|2
1652763590000|2022-05-17 04:59:50|11164.3|11161.5|11164.9|11160.9|11164.9|11161.5|11164.3|11160.9|1
1652763600000|2022-05-17 05:00:00|11163.9|11159.9|11160.5|11156.5|11163.9|11160.5|11160.5|11156.5|6
1652763610000|2022-05-17 05:00:10|11159.8|11157|11160.4|11156.4|11160.4|11157|11159.8|11156.4|1
1652763620000|2022-05-17 05:00:20|11159.9|11155.9|11160.3|11157.5|11161.4|11158.5|11159.8|11155.9|11
1652763630000|2022-05-17 05:00:30|11158.8|11156|11157.4|11153.4|11158.8|11156|11154.9|11151.4|17
1652763640000|2022-05-17 05:00:40|11157.9|11153.9|11157.3|11154.5|11157.9|11154.5|11156.8|11153.9|3
1652763650000|2022-05-17 05:00:50|11157.8|11155|11157.8|11155|11157.8|11155|11157.8|11155|1
1652763660000|2022-05-17 05:01:00|11158.4|11154.4|11160.3|11157.5|11161|11158|11157.3|11154.4|7
1652763670000|2022-05-17 05:01:10|11160.4|11157.6|11160.3|11157.5|11161|11158.1|11160.3|11157|3
1652763680000|2022-05-17 05:01:20|||||||||1
1652763690000|2022-05-17 05:01:30|11160.4|11156.4|11161.4|11157.4|11161.4|11157.4|11159.8|11156.4|3
1652763700000|2022-05-17 05:01:40|11160.9|11158.1|11160.3|11157.5|11161.4|11158.1|11160.3|11157.4|1
1652763710000|2022-05-17 05:01:50|11161|11157|11161|11157|11161|11157|11161|11157|1
1652763720000|2022-05-17 05:02:00|11159.8|11157.5|11161|11157|11161|11158.1|11159.8|11156.9|9
1652763730000|2022-05-17 05:02:10|11161.4|11157.4|11163.8|11161|11163.8|11161|11160.9|11157.4|1
1652763740000|2022-05-17 05:02:20|11163.3|11160.5|11162.3|11159.5|11163.9|11160.5|11162.3|11159.5|1
1652763750000|2022-05-17 05:02:30|11162.9|11158.9|11160.8|11158|11162.9|11158.9|11160.3|11157.4|3
1652763760000|2022-05-17 05:02:40|11159.8|11157|11159.9|11155.9|11160.8|11157.5|11158.7|11155.4|28
1652763770000|2022-05-17 05:02:50|11159.2|11156.4|11159.3|11156.5|11159.3|11156.5|11157.8|11155|2
1652763780000|2022-05-17 05:03:00|11160.8|11158|11159.9|11157.1|11160.9|11158|11159.8|11156.9|1
1652763790000|2022-05-17 05:03:10|11159.3|11156.5|11159.3|11156.5|11159.3|11156.5|11159.3|11156.5|1
1652763800000|2022-05-17 05:03:20|||||||||1
1652763810000|2022-05-17 05:03:30|11158.8|11156|11158.8|11156|11158.8|11156|11158.8|11156|1
1652763820000|2022-05-17 05:03:40|11158.7|11155.9|11157.8|11155|11158.7|11155.9|11157.8|11155|0
1652763830000|2022-05-17 05:03:50|11157.3|11154.5|11157.3|11154.5|11157.3|11154.5|11157.3|11154.5|2
1652763840000|2022-05-17 05:04:00|11156.8|11154|11155.3|11152.5|11156.8|11154|11154.3|11151.5|12
1652763850000|2022-05-17 05:04:10|11155.9|11151.9|11152.8|11150|11155.9|11151.9|11152.3|11149.5|17
1652763860000|2022-05-17 05:04:20|11153.3|11149.3|11152.3|11149.5|11153.3|11150|11151.3|11147.9|3
1652763870000|2022-05-17 05:04:30|11152.8|11150|11152.8|11150|11152.8|11150|11152.8|11150|1
1652763880000|2022-05-17 05:04:40|11153.4|11149.4|11153.9|11149.9|11154.4|11151|11153.4|11149.4|5
1652763890000|2022-05-17 05:04:50|11153.4|11149.4|11153.8|11151|11154.4|11151.5|11153.3|11149.4|4
1652763900000|2022-05-17 05:05:00|11154.4|11150.4|11153.8|11151|11154.4|11151|11153.3|11150|1
1652763910000|2022-05-17 05:05:10|11153.9|11151.1|11153.8|11151|11154.3|11151.5|11153.8|11151|1
1652763920000|2022-05-17 05:05:20|11153.3|11150.5|11152.9|11150.1|11154.4|11151.1|11152.9|11149.5|4
1652763930000|2022-05-17 05:05:30|11153.4|11150.6|11153.9|11149.9|11154.4|11151.1|11153.3|11149.9|6
1652763940000|2022-05-17 05:05:40|11153.3|11150.5|11153.8|11151|11153.8|11151|11153.3|11150.5|2
1652763950000|2022-05-17 05:05:50|11154.4|11150.4|11153.8|11151|11154.4|11151|11153.4|11149.9|0
1652763960000|2022-05-17 05:06:00|||||||||2
1652763970000|2022-05-17 05:06:10|11153.3|11150.5|11151.3|11148.5|11153.9|11150.5|11151.3|11148.5|8
1652763980000|2022-05-17 05:06:20|11151.4|11147.4|11153.8|11151|11154.4|11151|11150.8|11147.4|5
1652763990000|2022-05-17 05:06:30|11153.3|11150.5|11153.3|11150.5|11153.9|11151|11153.3|11149.9|3
1652764000000|2022-05-17 05:06:40|11153.9|11149.9|11152.3|11149.5|11153.9|11151|11152.3|11149.5|1
1652764010000|2022-05-17 05:06:50|11151.8|11149|11153.3|11150.5|11153.4|11150.5|11151.8|11149|2
1652764020000|2022-05-17 05:07:00|11153.8|11151|11155.8|11153|11156.4|11153|11153.3|11149.9|5
1652764030000|2022-05-17 05:07:10|11155.3|11152.5|11155.9|11151.9|11155.9|11152.5|11155.3|11151.9|3
1652764040000|2022-05-17 05:07:20|11155.4|11152.6|11159.9|11155.9|11160.4|11157|11155.4|11152.6|3
1652764050000|2022-05-17 05:07:30|11159.3|11156.5|11157.3|11154.5|11159.3|11156.5|11156.8|11154|2
1652764060000|2022-05-17 05:07:40|11156.8|11154|11155.3|11152.5|11156.8|11154|11154.8|11152|1
1652764070000|2022-05-17 05:07:50|11155.2|11152.4|11156.4|11152.4|11156.4|11153|11155.2|11151.9|1
1652764080000|2022-05-17 05:08:00|11156.3|11152.3|11154.2|11151.4|11156.3|11153|11154.2|11151.4|3
1652764090000|2022-05-17 05:08:10|11153.7|11150.9|11153.7|11150.9|11154.2|11151.4|11153.7|11150.9|2
1652764100000|2022-05-17 05:08:20|11153.2|11150.4|11153.7|11150.9|11153.7|11150.9|11152.7|11149.9|2
1652764110000|2022-05-17 05:08:30|11154.2|11151.4|11154.8|11152|11154.9|11152|11154.2|11150.8|2
1652764120000|2022-05-17 05:08:40|11155.4|11151.4|11155.8|11153|11156.3|11153|11155.4|11151.4|1
1652764130000|2022-05-17 05:08:50|11155.9|11151.9|11155.8|11153|11155.9|11153|11154.8|11151.9|1
1652764140000|2022-05-17 05:09:00|11155.3|11152.5|11155.3|11151.3|11155.4|11152.5|11154.7|11151.3|2
1652764150000|2022-05-17 05:09:10|11154.2|11151.4|11153.7|11150.9|11154.2|11151.4|11152.7|11149.9|4
1652764160000|2022-05-17 05:09:20|11153.2|11150.4|11152.3|11149.5|11153.2|11150.4|11152.3|11149.5|2
1652764170000|2022-05-17 05:09:30|11151.8|11149|11150.7|11147.9|11152.3|11149|11150.7|11147.9|7
1652764180000|2022-05-17 05:09:40|11151.2|11148.4|11151.7|11148.9|11152.8|11149.4|11151.2|11148.4|3
1652764190000|2022-05-17 05:09:50|11152.2|11149.4|11152.2|11149.4|11152.2|11149.4|11152.2|11149.4|1
1652764200000|2022-05-17 05:10:00|11152.3|11149.5|11152.3|11149.5|11152.3|11149.5|11151.7|11148.9|4
1652764210000|2022-05-17 05:10:10|11152.2|11149.4|11152.2|11149.4|11152.2|11149.4|11152.2|11149.4|2
1652764220000|2022-05-17 05:10:20|11152.7|11149.9|11153.3|11150.5|11153.8|11151|11152.7|11149.9|2
1652764230000|2022-05-17 05:10:30|11153.9|11149.9|11155.3|11152.5|11155.3|11152.5|11153.3|11149.9|3
1652764240000|2022-05-17 05:10:40|11154.8|11152|11153.3|11150.5|11154.8|11152|11153.3|11150.5|2
1652764250000|2022-05-17 05:10:50|11154.3|11151.5|11154.8|11152|11154.9|11152|11154.3|11150.9|1
1652764260000|2022-05-17 05:11:00|11154.9|11152.1|11158.8|11156|11160.9|11156|11154.9|11152.1|5
1652764270000|2022-05-17 05:11:10|11159.3|11156.5|11157.8|11155|11161.3|11157.5|11157.8|11154.9|3
1652764280000|2022-05-17 05:11:20|11158.4|11154.4|11159.8|11157|11160.8|11158|11157.7|11154.4|5
1652764290000|2022-05-17 05:11:30|11158.8|11156|11158.3|11154.3|11158.8|11156|11158.3|11154.3|2
1652764300000|2022-05-17 05:11:40|11158.4|11154.4|11157.3|11154.5|11159.4|11156|11157.3|11154.4|0
1652764310000|2022-05-17 05:11:50|11157.2|11154.4|11157.8|11155|11159.4|11156|11157.2|11153.9|2
1652764320000|2022-05-17 05:12:00|11158.8|11156|11157.2|11154.4|11159.4|11156|11156.7|11153.9|3
1652764330000|2022-05-17 05:12:10|11156.3|11153.5|11155.2|11152.4|11158.3|11154.4|11155.2|11151.3|3
1652764340000|2022-05-17 05:12:20|11155.3|11152.5|11156.3|11153.5|11156.3|11153.5|11155.3|11152.5|2
1652764350000|2022-05-17 05:12:30|11156.8|11152.8|11155.7|11152.9|11156.9|11153.4|11155.2|11151.8|5
1652764360000|2022-05-17 05:12:40|11156.8|11152.8|11156.3|11153.5|11157.3|11154.5|11156.3|11152.8|3
1652764370000|2022-05-17 05:12:50|11155.8|11153|11155.7|11152.9|11156.2|11153.4|11155.7|11152.9|0
1652764380000|2022-05-17 05:13:00|11155.2|11152.4|11158.9|11154.9|11158.9|11155.5|11155.2|11152.4|4
1652764390000|2022-05-17 05:13:10|11158.3|11155.5|11158.3|11155.5|11158.3|11155.5|11158.3|11155.5|0
1652764400000|2022-05-17 05:13:20|11157.8|11155|11156.2|11153.4|11157.8|11155|11156.2|11153.4|5
1652764420000|2022-05-17 05:13:40|11155.7|11152.9|11154.2|11151.4|11156.2|11153.4|11154.2|11151.4|1
1652764430000|2022-05-17 05:13:50|11154.8|11150.8|11153.2|11150.4|11155.4|11151.9|11153.2|11150.3|2
1652764440000|2022-05-17 05:14:00|11153.7|11150.9|11155.4|11151.4|11155.8|11152.5|11152.7|11149.4|7
1652764450000|2022-05-17 05:14:10|11156.3|11153.5|11155.3|11152.5|11156.8|11153.5|11155.3|11151.8|2
1652764460000|2022-05-17 05:14:20|11155.4|11151.4|11154.4|11150.4|11155.4|11151.5|11154.3|11150.4|0
1652764470000|2022-05-17 05:14:30|11153.9|11149.9|11152.7|11149.9|11154.4|11150.9|11152.7|11149.4|1
1652764480000|2022-05-17 05:14:40|11152.8|11150|11153.8|11149.8|11153.9|11150.5|11152.7|11149.4|1
1652764490000|2022-05-17 05:14:50|11153.4|11149.4|11152.2|11149.4|11153.4|11149.9|11152.2|11148.8|2
1652764500000|2022-05-17 05:15:00|11151.7|11148.9|11152.2|11149.4|11152.3|11149.4|11151.2|11147.8|5
1652764510000|2022-05-17 05:15:10|11152.9|11148.9|11152.9|11148.9|11152.9|11149.5|11151.3|11148.5|2
1652764520000|2022-05-17 05:15:20|11152.3|11149.5|11151.3|11148.5|11152.9|11149.5|11151.3|11147.9|1
1652764530000|2022-05-17 05:15:30|11152.3|11149.5|11151.3|11148.5|11152.3|11149.5|11151.3|11148.5|2
1652764540000|2022-05-17 05:15:40|11151.2|11148.4|11150.2|11147.4|11151.2|11148.4|11150.2|11147.4|3
1652764550000|2022-05-17 05:15:50|11150.7|11147.9|11144.2|11141.4|11150.7|11147.9|11143.7|11140.9|44
1652764560000|2022-05-17 05:16:00|11142.3|11139.5|11143.7|11140.9|11144.3|11141.4|11142.3|11138.9|7
1652764570000|2022-05-17 05:16:10|11143.2|11140.4|11141.2|11138.4|11144.2|11141.4|11141.2|11138.4|12
1652764580000|2022-05-17 05:16:20|11141.7|11138.9|11141.7|11137.7|11143.6|11140.8|11141.2|11137.7|15
1652764590000|2022-05-17 05:16:30|11141.2|11137.2|11139.6|11136.8|11141.2|11137.8|11138.2|11135.3|9
1652764600000|2022-05-17 05:16:40|11140.2|11136.2|11139.7|11136.9|11140.2|11136.9|11139.6|11136.2|2
1652764610000|2022-05-17 05:16:50|11140.3|11136.3|11139.7|11136.9|11140.3|11136.9|11139.6|11136.3|2
1652764620000|2022-05-17 05:17:00|11139.6|11136.8|11140.7|11137.9|11140.7|11137.9|11139.2|11136.4|2
1652764630000|2022-05-17 05:17:10|11140.2|11137.4|11143.1|11140.3|11144.2|11140.4|11140.2|11136.8|8
1652764650000|2022-05-17 05:17:30|11143.2|11140.4|11143.2|11140.4|11143.2|11140.4|11142.7|11139.9|1
1652764660000|2022-05-17 05:17:40|11143.1|11140.3|11142.1|11139.3|11143.1|11140.3|11142.1|11138.8|8
1652764670000|2022-05-17 05:17:50|11142.2|11139.4|11142.7|11139.9|11142.7|11139.9|11142.2|11139.4|1
1652764680000|2022-05-17 05:18:00|11144.2|11140.2|11143.2|11140.4|11144.2|11140.4|11142.7|11138.8|4
1652764690000|2022-05-17 05:18:10|11144.2|11141.4|11144.2|11141.4|11144.2|11141.4|11144.2|11141.4|3
1652764700000|2022-05-17 05:18:20|11144.9|11140.9|11146.2|11143.4|11147.8|11144.4|11144.3|11140.9|7
1652764710000|2022-05-17 05:18:30|11145.7|11142.9|11145.7|11142.9|11145.7|11142.9|11145.7|11142.9|0
1652764720000|2022-05-17 05:18:40|11148.8|11144.8|11148.8|11144.8|11148.8|11145.9|11147.2|11143.8|14
1652764730000|2022-05-17 05:18:50|11147.7|11144.9|11148.8|11144.8|11148.8|11144.9|11147.7|11144.3|0
1652764740000|2022-05-17 05:19:00|11148.7|11145.9|11148.7|11145.9|11148.7|11145.9|11148.7|11145.9|1
1652764750000|2022-05-17 05:19:10|11148.2|11145.4|11147.7|11144.9|11148.8|11145.4|11147.7|11143.8|3
1652764760000|2022-05-17 05:19:20|11148.7|11145.9|11152.2|11149.4|11152.8|11149.9|11148.7|11145.9|9
1652764770000|2022-05-17 05:19:30|11151.7|11148.9|11150.2|11147.4|11151.7|11148.9|11150.2|11147.3|5
1652764780000|2022-05-17 05:19:40|11151.2|11148.4|11152.7|11149.9|11152.7|11149.9|11151.2|11148.4|2
1652764790000|2022-05-17 05:19:50|11153.7|11150.9|11154.2|11151.4|11156.2|11152.2|11153.2|11150.4|9
1652764800000|2022-05-17 05:20:00|11154.7|11151.9|11152.7|11149.9|11154.7|11151.9|11152.7|11149.9|5
1652764810000|2022-05-17 05:20:10|11153.2|11150.4|11155.7|11152.9|11155.7|11152.9|11153.2|11149.8|4
1652764820000|2022-05-17 05:20:20|11156.7|11153.9|11154.7|11151.9|11157.1|11154.3|11154.7|11151.8|3
1652764830000|2022-05-17 05:20:30|11155.6|11152.8|11156.6|11153.8|11156.7|11153.8|11155.6|11152.2|2
1652764840000|2022-05-17 05:20:40|11156.7|11153.9|11155.7|11152.9|11158.8|11155.3|11155.7|11152.9|2
1652764850000|2022-05-17 05:20:50|||||||||2
1652764860000|2022-05-17 05:21:00|11156.2|11153.4|11157.7|11154.9|11158.3|11154.9|11156.2|11152.8|1
1652764870000|2022-05-17 05:21:10|11158.3|11154.3|11158.7|11154.7|11158.8|11155.9|11157.7|11153.7|2
1652764880000|2022-05-17 05:21:20|11157.8|11153.8|11156.6|11153.8|11158.2|11154.2|11156.6|11153.2|0
1652764890000|2022-05-17 05:21:30|11157.3|11153.3|11157.6|11154.8|11157.6|11154.8|11156.7|11153.3|2
1652764900000|2022-05-17 05:21:40|11157.2|11154.4|11156.1|11153.3|11157.2|11154.4|11155.1|11151.2|4
1652764910000|2022-05-17 05:21:50|11155.6|11152.8|11153.1|11150.3|11155.6|11152.8|11153.1|11149.7|1
1652764920000|2022-05-17 05:22:00|11152.6|11149.8|11153.2|11150.4|11154.2|11150.8|11152.6|11149.2|3
1652764930000|2022-05-17 05:22:10|11153.1|11150.3|11153.7|11149.7|11153.7|11150.4|11152.6|11149.2|3
1652764940000|2022-05-17 05:22:20|11153.1|11150.3|11153.1|11150.3|11153.1|11150.3|11153.1|11150.3|0
1652764950000|2022-05-17 05:22:30|11153.7|11149.7|11153.1|11150.3|11153.7|11150.3|11152.6|11149.2|0
1652764960000|2022-05-17 05:22:40|11152.1|11149.3|11151.3|11147.3|11152.2|11149.3|11150.6|11147.2|3
1652764970000|2022-05-17 05:22:50|11151.2|11148.4|11151.6|11148.8|11152.1|11149.3|11151.2|11148.4|1
1652764980000|2022-05-17 05:23:00|11152.2|11148.2|11152.2|11148.2|11152.2|11148.2|11152.2|11148.2|0
1652764990000|2022-05-17 05:23:10|11151.6|11148.8|11150.2|11147.4|11151.6|11148.8|11150.2|11146.7|0
1652765000000|2022-05-17 05:23:20|11150.8|11146.8|11151.2|11148.4|11151.6|11148.8|11150.2|11146.8|0
1652765010000|2022-05-17 05:23:30|||||||||1
1652765020000|2022-05-17 05:23:40|11152.1|11149.3|11152.7|11149.9|11152.7|11149.9|11152.1|11149.3|0
1652765030000|2022-05-17 05:23:50|11152.2|11149.4|11154.3|11150.3|11154.3|11150.8|11152.1|11148.8|4
1652765050000|2022-05-17 05:24:10|11154.6|11151.8|11153.2|11149.2|11154.6|11151.8|11152.1|11149.2|5
1652765060000|2022-05-17 05:24:20|11154.7|11150.7|11157.7|11153.7|11157.7|11153.7|11154.7|11150.7|5
1652765070000|2022-05-17 05:24:30|11159.8|11151.8|11156.2|11153.4|11159.8|11154.9|11156.2|11151.8|4
1652765080000|2022-05-17 05:24:40|11156.1|11153.3|11156.7|11152.7|11156.7|11153.4|11156.1|11152.7|2
1652765090000|2022-05-17 05:24:50|11156.3|11152.3|11159.6|11156.8|11159.6|11156.8|11155.1|11151.9|7
1652765100000|2022-05-17 05:25:00|11159.2|11156.4|11162.6|11159.8|11162.6|11159.8|11159.2|11156.4|3
1652765110000|2022-05-17 05:25:10|11162.2|11159.4|11162.7|11158.7|11163.2|11159.9|11162.2|11158.7|1
1652765120000|2022-05-17 05:25:20|11162.2|11159.4|11162.3|11158.3|11163.3|11159.9|11161.6|11158.3|8
1652765130000|2022-05-17 05:25:30|11162.7|11158.7|11161.1|11158.3|11162.7|11159.3|11161.1|11157.7|1
1652765140000|2022-05-17 05:25:40|11160.6|11157.8|11160.2|11157.4|11161.7|11158.3|11159.6|11156.2|1
1652765150000|2022-05-17 05:25:50|11161|11158.2|11161.7|11157.7|11162.2|11158.8|11160.1|11157.2|3
1652765160000|2022-05-17 05:26:00|11161.1|11158.3|11161.2|11157.2|11161.2|11158.3|11160.1|11157.2|0
1652765170000|2022-05-17 05:26:10|11160.6|11157.8|11161.7|11157.7|11161.7|11158.3|11159.6|11156.7|1
1652765180000|2022-05-17 05:26:20|11163.7|11155.7|11166.1|11163.3|11166.1|11163.3|11161.1|11155.7|15
1652765190000|2022-05-17 05:26:30|11166.7|11162.7|11169.1|11166.3|11170.7|11166.8|11165.6|11162.7|37
1652765200000|2022-05-17 05:26:40|11168.2|11165.4|11167.7|11163.7|11168.7|11165.4|11167.7|11163.7|3
1652765210000|2022-05-17 05:26:50|11167.1|11164.3|11168.1|11165.3|11168.6|11165.8|11166.1|11163.2|4
1652765220000|2022-05-17 05:27:00|11168.2|11164.2|11166.1|11163.3|11168.2|11164.8|11166.1|11163.3|3
1652765230000|2022-05-17 05:27:10|11166.2|11163.4|11166.6|11163.8|11166.6|11163.8|11166.2|11163.4|0
1652765240000|2022-05-17 05:27:20|11167.1|11164.3|11166.6|11163.8|11167.1|11164.3|11166.6|11163.8|1
1652765250000|2022-05-17 05:27:30|11166.1|11163.3|11165.2|11161.2|11166.7|11163.3|11164.2|11160.2|6
1652765260000|2022-05-17 05:27:40|11165.7|11161.7|11165.7|11161.7|11165.7|11161.7|11165.7|11161.7|0
1652765270000|2022-05-17 05:27:50|11165.2|11161.2|11164.6|11161.8|11165.2|11161.8|11164.6|11161.2|2
1652765280000|2022-05-17 05:28:00|11165.2|11161.2|11165.2|11161.2|11165.2|11161.2|11165.2|11161.2|1
1652765290000|2022-05-17 05:28:10|11165.7|11161.7|11165.7|11161.7|11166.2|11162.2|11165.7|11161.7|0
1652765300000|2022-05-17 05:28:20|11165.1|11162.3|11163.6|11160.8|11165.2|11162.3|11163.6|11160.2|1
1652765310000|2022-05-17 05:28:30|11164.1|11161.3|11164.1|11161.3|11164.7|11161.8|11163.6|11160.7|2
1652765320000|2022-05-17 05:28:40|11164.6|11161.8|11166.2|11162.2|11166.2|11162.8|11164.6|11161.7|7
1652765330000|2022-05-17 05:28:50|11165.6|11162.8|11164.1|11161.3|11166.2|11162.8|11164.1|11161.3|3
1652765340000|2022-05-17 05:29:00|11163.1|11160.3|11162.1|11159.3|11163.1|11160.3|11162.1|11159.3|3
1652765350000|2022-05-17 05:29:10|11162.2|11158.2|11160.6|11157.8|11162.2|11158.2|11160.6|11157.7|1
1652765360000|2022-05-17 05:29:20|11161.2|11157.2|11160.6|11157.8|11161.2|11157.8|11160.6|11157.2|0
1652765370000|2022-05-17 05:29:30|11160.1|11157.3|11160.1|11157.3|11160.6|11157.8|11160.1|11157.3|3
1652765380000|2022-05-17 05:29:40|11161.2|11157.2|11160.7|11156.7|11161.2|11157.8|11160.2|11156.2|1
1652765390000|2022-05-17 05:29:50|11160.2|11156.2|11159.2|11155.2|11160.2|11156.8|11159.2|11155.2|0
1652765400000|2022-05-17 05:30:00|11158.6|11155.8|11164.7|11161.9|11164.7|11161.9|11157.1|11153.7|10
1652765410000|2022-05-17 05:30:10|11164.1|11161.3|11164.1|11161.3|11165.2|11162.3|11162.1|11158.7|10
1652765420000|2022-05-17 05:30:20|11163.7|11160.9|11166.2|11162.2|11166.8|11163.8|11162.1|11158.7|12
1652765430000|2022-05-17 05:30:30|11165.1|11162.3|11166.1|11163.3|11170|11167.2|11165.1|11161.7|11
1652765440000|2022-05-17 05:30:40|11164.2|11160.2|11158.6|11155.8|11166.2|11161.7|11158.6|11155.8|14
1652765450000|2022-05-17 05:30:50|11159.6|11156.8|11159.2|11155.2|11160.2|11156.8|11158.6|11155.2|3
1652765460000|2022-05-17 05:31:00|11158.6|11155.8|11160.2|11156.2|11160.2|11156.8|11158.6|11155.2|8
1652765470000|2022-05-17 05:31:10|11161.2|11157.2|11161.2|11157.2|11161.6|11157.6|11160.7|11156.7|0
1652765480000|2022-05-17 05:31:20|11160.1|11157.3|11157.1|11154.3|11160.1|11157.3|11156.1|11152.7|21
1652765490000|2022-05-17 05:31:30|11156.5|11153.7|11155.1|11152.3|11156.6|11153.7|11153.5|11150.7|13
1652765500000|2022-05-17 05:31:40|11155.2|11151.2|11154.1|11151.3|11156.2|11152.8|11154.1|11151.2|2
1652765510000|2022-05-17 05:31:50|11153.5|11150.7|11152.6|11149.8|11154.2|11151.3|11151.6|11148.2|8
1652765520000|2022-05-17 05:32:00|11152.2|11149.4|11151.6|11148.8|11152.8|11149.7|11150.6|11147.6|27
1652765530000|2022-05-17 05:32:10|11152.1|11149.3|11154.6|11151.8|11159.2|11155.8|11152.1|11149.3|9
1652765540000|2022-05-17 05:32:20|11155.1|11152.3|11156.2|11152.2|11156.2|11152.8|11154.6|11151.7|1
1652765550000|2022-05-17 05:32:30|11156.6|11153.8|11154.1|11151.3|11157.2|11153.8|11154.1|11151.2|0
1652765560000|2022-05-17 05:32:40|11154.6|11150.6|11156.6|11153.8|11157.6|11154.8|11154.6|11150.6|1
1652765570000|2022-05-17 05:32:50|11157.2|11153.2|11159.1|11156.3|11159.1|11156.3|11156.1|11153.2|2
1652765580000|2022-05-17 05:33:00|11159|11156.2|11155.6|11152.8|11160.2|11156.8|11154.6|11151.8|13
1652765590000|2022-05-17 05:33:10|11156.7|11152.7|11156.7|11152.7|11157.2|11153.8|11156.1|11152.2|0
1652765600000|2022-05-17 05:33:20|11156.1|11153.3|11154.1|11151.3|11156.7|11153.3|11154.1|11151.3|2
1652765610000|2022-05-17 05:33:30|11154.7|11150.7|11157.1|11154.3|11157.1|11154.3|11154.1|11150.7|2
1652765620000|2022-05-17 05:33:40|11158.2|11154.2|11159.2|11155.2|11159.7|11156.3|11157.6|11154.2|2
1652765630000|2022-05-17 05:33:50|11158.2|11154.2|11158.7|11154.7|11158.7|11155.3|11155.6|11152.2|5
1652765640000|2022-05-17 05:34:00|11158.1|11155.3|11161.6|11158.8|11162.7|11159.3|11157.6|11154.2|9
1652765650000|2022-05-17 05:34:10|11162.1|11159.3|11166.1|11163.3|11167.2|11163.8|11162.1|11159.3|6
1652765660000|2022-05-17 05:34:20|11165.6|11162.8|11163.2|11159.2|11166.2|11162.8|11162.6|11157.7|5
1652765670000|2022-05-17 05:34:30|11162.7|11159.9|11163.1|11160.3|11163.7|11160.3|11161.6|11158.2|8
1652765680000|2022-05-17 05:34:40|11163.6|11160.8|11165.2|11161.2|11166.2|11162.8|11163.6|11160.2|5
1652765690000|2022-05-17 05:34:50|11164.6|11161.8|11164|11161.2|11165.1|11162.3|11163.1|11160.1|2
1652765700000|2022-05-17 05:35:00|11164.7|11160.7|11165.1|11162.3|11165.6|11162.8|11161.6|11158.1|7
1652765710000|2022-05-17 05:35:10|11165.7|11161.7|11167.1|11164.3|11168.2|11165.3|11165.1|11161.2|2
1652765720000|2022-05-17 05:35:20|11168|11165.2|11166|11163.2|11168.7|11165.2|11166|11163.2|1
1652765730000|2022-05-17 05:35:30|11166.1|11163.3|11168.7|11164.7|11168.7|11165.3|11166.1|11163.3|10
1652765740000|2022-05-17 05:35:40|11168.1|11165.3|11168.6|11165.8|11168.7|11165.8|11168.1|11164.7|5
1652765750000|2022-05-17 05:35:50|11169.2|11165.2|11167.1|11164.3|11169.2|11165.3|11166.6|11163.8|6
1652765760000|2022-05-17 05:36:00|11167|11164.2|11168.7|11164.7|11168.7|11164.8|11166.6|11163.8|4
1652765770000|2022-05-17 05:36:10|11167.1|11164.3|11167.1|11164.3|11167.7|11164.3|11167|11163.6|2
1652765780000|2022-05-17 05:36:20|11166.6|11163.8|11167.7|11163.7|11167.7|11164.3|11166.6|11163.7|1
1652765790000|2022-05-17 05:36:30|11166.6|11163.8|11166.6|11163.8|11167.2|11164.3|11166.6|11163.2|1
1652765800000|2022-05-17 05:36:40|11167.2|11163.2|11166.6|11163.8|11167.2|11163.8|11166.6|11163.2|0
1652765820000|2022-05-17 05:37:00|11167.1|11164.3|11168.7|11164.7|11168.7|11164.7|11167.1|11163.7|1
1652765830000|2022-05-17 05:37:10|11168.2|11165.4|11170.1|11167.3|11170.7|11167.3|11168.2|11165.4|12
1652765840000|2022-05-17 05:37:20|11169.6|11166.8|11169.6|11166.8|11170.7|11167.8|11168.6|11165.2|18
1652765860000|2022-05-17 05:37:40|11169.1|11166.3|11167|11164.2|11169.2|11166.3|11166.6|11163.8|2
1652765870000|2022-05-17 05:37:50|11167.7|11163.7|11167.6|11163.6|11168.6|11165.2|11167|11163.6|1
1652765880000|2022-05-17 05:38:00|11167|11164.2|11167.1|11164.3|11167.7|11164.3|11167|11163.6|2
1652765890000|2022-05-17 05:38:10|11167.6|11164.8|11164.5|11161.7|11167.6|11164.8|11164.5|11161.6|5
1652765900000|2022-05-17 05:38:20|11165.1|11161.1|11163.6|11160.8|11166.6|11163.8|11163.6|11160.1|4
1652765910000|2022-05-17 05:38:30|11164.7|11160.7|11162.1|11159.3|11165.1|11161.8|11161.6|11158.2|2
1652765920000|2022-05-17 05:38:40|11161.6|11158.8|11157.6|11154.8|11161.7|11158.8|11157|11153.7|8
1652765930000|2022-05-17 05:38:50|11157.1|11154.3|11153.6|11150.8|11159.6|11154.3|11153.6|11150.2|17
1652765940000|2022-05-17 05:39:00|11154.5|11151.7|11153.6|11150.8|11156.1|11152.3|11153.5|11150.2|21
1652765950000|2022-05-17 05:39:10|11153.5|11150.7|11152.7|11148.7|11153.5|11150.7|11151.1|11148.2|6
1652765960000|2022-05-17 05:39:20|11152.1|11149.3|11152.6|11149.8|11152.6|11149.8|11151.6|11148.8|3
1652765970000|2022-05-17 05:39:30|11152.1|11149.3|11155.6|11152.8|11156.1|11153.3|11152.1|11149.3|4
1652765980000|2022-05-17 05:39:40|11155.7|11151.7|11156.1|11153.3|11156.6|11153.8|11155.1|11151.7|0
1652765990000|2022-05-17 05:39:50|11156.2|11152.2|11156.2|11152.2|11156.2|11152.2|11156.2|11152.2|1
1652766000000|2022-05-17 05:40:00|11155.6|11152.8|11156.6|11153.8|11156.6|11153.8|11155.6|11152.8|0
1652766010000|2022-05-17 05:40:10|11156.5|11153.7|11158.1|11155.3|11159.6|11156.8|11155.6|11152.7|27
1652766020000|2022-05-17 05:40:20|11157.6|11154.8|11162.1|11159.3|11162.1|11159.3|11157.6|11154.7|9
1652766030000|2022-05-17 05:40:30|11162.6|11158.6|11162.6|11158.6|11162.6|11159.7|11160.1|11156.6|3
1652766040000|2022-05-17 05:40:40|11161.5|11158.7|11162.1|11159.3|11162.6|11159.8|11161.5|11158.6|2
1652766050000|2022-05-17 05:40:50|11161.5|11158.7|11159.5|11156.7|11163.2|11160.3|11159.5|11156.1|3
1652766060000|2022-05-17 05:41:00|11160.2|11156.2|11158.5|11155.7|11160.2|11156.7|11158.1|11154.7|2
1652766070000|2022-05-17 05:41:10|11159.1|11156.3|11160.5|11157.7|11162.6|11158.7|11159.1|11156.2|19
1652766080000|2022-05-17 05:41:20|11160.6|11157.8|11161.5|11158.7|11162.6|11159.7|11160.6|11157.6|3
1652766090000|2022-05-17 05:41:30|11161|11158.2|11163|11160.2|11163.5|11160.7|11161|11158.2|7
1652766100000|2022-05-17 05:41:40|11162.5|11159.7|11161.6|11157.6|11162.5|11159.7|11161.6|11157.6|2
1652766110000|2022-05-17 05:41:50|11161.1|11157.1|11163.5|11160.7|11163.6|11160.7|11160.5|11157.1|3
1652766120000|2022-05-17 05:42:00|11163.6|11159.6|11165.6|11161.6|11165.7|11162.2|11162.5|11159.6|6
1652766130000|2022-05-17 05:42:10|11166.6|11162.6|11165.6|11161.6|11166.6|11163.2|11165|11161.6|1
1652766140000|2022-05-17 05:42:20|11165|11162.2|11164.6|11160.6|11167.6|11162.2|11164.5|11159.6|1
1652766150000|2022-05-17 05:42:30|11164|11161.2|11165.6|11161.6|11165.6|11162.2|11163.5|11160.1|3
1652766160000|2022-05-17 05:42:40|11166.1|11162.1|11165.5|11162.7|11166.1|11162.7|11164.5|11160.6|0
1652766180000|2022-05-17 05:43:00|11165.4|11162.6|11160.1|11156.1|11165.4|11162.6|11159.6|11155.6|3
1652766190000|2022-05-17 05:43:10|11159.5|11156.7|11161.6|11157.6|11161.6|11157.7|11159.5|11156.7|3
1652766200000|2022-05-17 05:43:20|11160.5|11157.7|11160.6|11156.6|11160.6|11157.7|11159|11156.2|1
1652766210000|2022-05-17 05:43:30|11160.1|11156.1|11155.6|11151.6|11160.6|11157.2|11155|11151.6|5
1652766220000|2022-05-17 05:43:40|11155.1|11152.3|11153|11150.2|11155.6|11152.7|11152.4|11149.1|11
1652766230000|2022-05-17 05:43:50|11152.5|11149.7|11151.6|11147.6|11152.5|11149.7|11149.5|11146.7|8
1652766240000|2022-05-17 05:44:00|11151|11148.2|11149.1|11145.1|11151.6|11148.2|11149.1|11145.1|1
1652766250000|2022-05-17 05:44:10|11148|11145.2|11149.6|11145.6|11151|11147|11147.6|11143.6|7
1652766260000|2022-05-17 05:44:20|11149.5|11146.7|11151.1|11147.1|11151.6|11148.2|11149.5|11146|4
1652766270000|2022-05-17 05:44:30|11151|11148.2|11146|11143.2|11151.5|11148.7|11146|11142.6|8
1652766280000|2022-05-17 05:44:40|11146.6|11142.6|11148.6|11144.6|11148.6|11145.7|11146|11142.6|3
1652766290000|2022-05-17 05:44:50|11147.9|11145.1|11150|11147.2|11151.1|11148.1|11147.9|11145.1|3
1652766300000|2022-05-17 05:45:00|11150.5|11147.7|11153|11149|11154|11150.2|11150.5|11147.7|12
1652766310000|2022-05-17 05:45:10|11152.5|11149.7|11155.1|11151.1|11156.1|11152.1|11152|11148.6|3
1652766320000|2022-05-17 05:45:20|11155|11152.2|11158|11155.2|11159.1|11155.7|11155|11151.6|6
1652766330000|2022-05-17 05:45:30|11158.5|11155.7|11161|11158.2|11162.6|11159.1|11158.5|11155.7|14
1652766340000|2022-05-17 05:45:40|11160.5|11157.7|11160|11157.2|11160.6|11157.7|11160|11156.6|1
1652766350000|2022-05-17 05:45:50|11160.6|11156.6|11160.5|11157.7|11161.1|11158.2|11160|11156.6|1
1652766360000|2022-05-17 05:46:00|11160.6|11157.8|11164.6|11160.6|11165.6|11162.2|11160.6|11157.8|5
1652766370000|2022-05-17 05:46:10|11163.9|11161.1|11163.9|11161.1|11164.5|11161.6|11162.9|11160|2
1652766380000|2022-05-17 05:46:20|11165|11161|11165|11161|11165|11161.7|11164.5|11161|0
1652766390000|2022-05-17 05:46:30|11164|11161.2|11163.6|11159.6|11164.6|11161.2|11162|11158.6|1
1652766400000|2022-05-17 05:46:40|11162|11159.2|11166.9|11164.1|11166.9|11164.1|11162|11159.1|8
1652766410000|2022-05-17 05:46:50|11166|11163.2|11167|11164.2|11169.1|11164.2|11165|11161.1|8
1652766420000|2022-05-17 05:47:00|11167.4|11164.6|11167.6|11163.6|11167.6|11164.7|11165.9|11162.6|6
1652766430000|2022-05-17 05:47:10|11166.9|11164.1|11165.4|11162.6|11167|11164.1|11164.9|11162.1|3
1652766440000|2022-05-17 05:47:20|11164.9|11162.1|11168.6|11164.6|11169.1|11165.7|11164.4|11160|12
1652766450000|2022-05-17 05:47:30|11169.1|11165.1|11168|11165.2|11169.1|11165.7|11168|11164.6|2
1652766460000|2022-05-17 05:47:40|11168.5|11165.7|11173.5|11170.7|11174.1|11170.7|11168.5|11165.7|11
1652766470000|2022-05-17 05:47:50|11173|11170.2|11173.6|11169.6|11174.1|11170.7|11173|11169.6|4
1652766480000|2022-05-17 05:48:00|11173|11170.2|11174.5|11171.7|11176.1|11172.1|11172.5|11169.1|34
1652766490000|2022-05-17 05:48:10|11173.7|11169.7|11172.6|11168.6|11175.6|11171.7|11172.5|11167.6|5
1652766500000|2022-05-17 05:48:20|11175.6|11167.6|11171.6|11167.6|11175.6|11171.1|11170.6|11167.1|11
1652766510000|2022-05-17 05:48:30|11170.9|11168.1|11171.5|11168.7|11172.1|11168.7|11169.5|11166.1|5
1652766520000|2022-05-17 05:48:40|11171.1|11167.1|11169.4|11166.6|11172|11168.7|11169.4|11166.1|7
1652766540000|2022-05-17 05:49:00|11168.4|11165.6|11169.1|11165.1|11169.1|11165.6|11167.5|11164.1|3
1652766550000|2022-05-17 05:49:10|11169.7|11165.7|11169.6|11165.6|11170.6|11166.6|11169|11165.6|2
1652766560000|2022-05-17 05:49:20|11169.1|11165.1|11173|11170.2|11173.1|11170.2|11169.1|11165.1|4
1652766570000|2022-05-17 05:49:30|11172.6|11169.8|11172.6|11169.8|11172.6|11169.8|11172.6|11169.8|1
1652766580000|2022-05-17 05:49:40|11173.5|11170.7|11174|11171.2|11174|11171.2|11173.5|11170.7|0
1652766590000|2022-05-17 05:49:50|11174.5|11171.7|11177|11174.2|11178|11175.2|11174.5|11170.6|15
1652766600000|2022-05-17 05:50:00|11177.1|11173.1|11177.7|11173.7|11178.7|11175.2|11176|11172.6|6
1652766610000|2022-05-17 05:50:10|11178.1|11174.1|11177|11174.2|11178.1|11175.2|11176.5|11173.1|7
1652766620000|2022-05-17 05:50:20|11177.5|11174.7|11178|11175.2|11179.1|11175.7|11177|11174.1|4
1652766630000|2022-05-17 05:50:30|11178.5|11174.5|11177.1|11173.1|11178.6|11175.2|11177.1|11173.1|2
1652766640000|2022-05-17 05:50:40|11175.5|11172.7|11174.5|11171.7|11177.5|11174.7|11174.5|11171.1|7
1652766650000|2022-05-17 05:50:50|11175.1|11171.1|11175.5|11172.7|11176.1|11172.7|11175|11171.1|1
1652766660000|2022-05-17 05:51:00|11175|11172.2|11175|11172.2|11178.1|11174.2|11175|11171.6|2
1652766670000|2022-05-17 05:51:10|11175.5|11172.7|11176.1|11172.1|11176.1|11172.7|11174.5|11171.7|3
1652766680000|2022-05-17 05:51:20|11175.5|11172.7|11176.6|11172.6|11176.6|11172.7|11175.5|11172.1|0
1652766690000|2022-05-17 05:51:30|11176.1|11172.1|11176.1|11172.1|11176.6|11173.2|11174.5|11171.7|4
1652766700000|2022-05-17 05:51:40|11175.6|11171.6|11176.1|11172.1|11176.1|11172.7|11175|11171.6|0
1652766710000|2022-05-17 05:51:50|11176.6|11172.6|11176|11173.2|11177.6|11174.2|11176|11172.6|3
1652766720000|2022-05-17 05:52:00|11176.6|11172.6|11179|11175|11179.5|11176.1|11176|11172.6|4
1652766730000|2022-05-17 05:52:10|11178.4|11175.6|11179|11175|11179|11176.1|11177.9|11174.5|2
1652766740000|2022-05-17 05:52:20|11177.9|11175.1|11176.9|11174.1|11177.9|11175.1|11175.4|11172.6|3
1652766750000|2022-05-17 05:52:30|11177.5|11173.5|11178.1|11174.1|11178.5|11174.5|11176.5|11172.5|0
1652766760000|2022-05-17 05:52:40|11177.5|11173.5|11178|11174|11178|11174.6|11177|11173.5|2
1652766770000|2022-05-17 05:52:50|11177.4|11174.6|11178|11174|11178|11174.6|11177.4|11174|1
1652766780000|2022-05-17 05:53:00|11176.9|11174.1|11178.1|11174.1|11178.5|11175.2|11176.9|11174|3
1652766790000|2022-05-17 05:53:10|11177.5|11174.7|11188|11184|11190.1|11187.2|11177.4|11172.6|42
1652766800000|2022-05-17 05:53:20|11187.5|11183.5|11189.4|11186.6|11190|11187.1|11184|11178.6|30
1652766810000|2022-05-17 05:53:30|11189.5|11185.5|11188.1|11184.1|11189.5|11185.5|11186.4|11183.1|5
1652766820000|2022-05-17 05:53:40|11187.4|11184.6|11186.4|11183.6|11188.1|11184.6|11186.4|11183.5|4
1652766830000|2022-05-17 05:53:50|11185.9|11183.1|11188|11185.2|11188.6|11185.7|11185.9|11182.6|8
1652766840000|2022-05-17 05:54:00|11188.5|11185.7|11189.4|11186.6|11190|11187.1|11187.9|11184.5|4
1652766850000|2022-05-17 05:54:10|11189.5|11186.7|11190.5|11187.7|11192.5|11189.1|11189.5|11186.6|7
1652766860000|2022-05-17 05:54:20|11192|11188|11193.5|11189.5|11194.5|11191.1|11191.9|11188|47
1652766870000|2022-05-17 05:54:30|11192.4|11189.6|11200.1|11192.1|11202.5|11196.7|11192.4|11189.6|51
1652766880000|2022-05-17 05:54:40|11198.1|11194.1|11198.4|11195.6|11201.1|11196.6|11196|11192.1|16
1652766890000|2022-05-17 05:54:50|11199.6|11196.2|11205|11201|11208.5|11202.6|11199|11196.2|29
1652766900000|2022-05-17 05:55:00|11207|11199|11198.9|11196.1|11207|11200|11198.9|11196|9
1652766910000|2022-05-17 05:55:10|11199.4|11196.6|11198.9|11196.1|11200.5|11196.6|11196.9|11192.5|3
1652766920000|2022-05-17 05:55:20|11199.5|11195.5|11198.5|11194.5|11199.5|11195.5|11197.9|11194.5|4
1652766930000|2022-05-17 05:55:30|11198.4|11195.6|11194.9|11192.1|11198.5|11195.6|11194.9|11192|13
1652766940000|2022-05-17 05:55:40|11195.4|11192.6|11193.9|11191.1|11196|11192.7|11193.9|11191|6
1652766950000|2022-05-17 05:55:50|11194.1|11191.3|11197.9|11195.1|11199.5|11196.1|11194.1|11191.3|17
1652766960000|2022-05-17 05:56:00|11198.4|11195.6|11197.5|11193.5|11199|11195.6|11195.4|11191|6
1652766970000|2022-05-17 05:56:10|11197|11193|11200.9|11198.1|11202.5|11199.1|11196.5|11192.1|9
1652766980000|2022-05-17 05:56:20|11201.4|11198.6|11201|11197|11203.5|11199.1|11200.5|11195.5|8
1652766990000|2022-05-17 05:56:30|11200|11196|11203|11195|11203|11197|11200|11195|0
1652767000000|2022-05-17 05:56:40|11201|11197|11199.5|11196.7|11201.4|11198.6|11199.5|11196.7|1
1652767010000|2022-05-17 05:56:50|11200.1|11196.1|11200.6|11196.6|11200.6|11197.1|11199.9|11196.1|0
1652767020000|2022-05-17 05:57:00|11200|11197.2|11206.4|11203.6|11209|11203.6|11200|11197.2|12
1652767030000|2022-05-17 05:57:10|11205.9|11203.1|11201.9|11199.1|11208.5|11203.1|11201.5|11198|14
1652767040000|2022-05-17 05:57:20|11202|11198|11201|11197|11203|11199|11199.9|11196.5|3
1652767050000|2022-05-17 05:57:30|11200.6|11196.6|11200|11196|11201|11197.6|11199.6|11195.6|1
1652767060000|2022-05-17 05:57:40|11199.6|11195.6|11206|11202|11208.4|11205.6|11199.6|11195.6|19
1652767070000|2022-05-17 05:57:50|11205.4|11202.6|11205|11201|11205.5|11202.6|11204|11200|5
1652767080000|2022-05-17 05:58:00|11207|11199|11202.9|11200.1|11207|11200.6|11202.9|11198.5|0
1652767090000|2022-05-17 05:58:10|11203.5|11199.5|11203.3|11200.5|11204|11200.5|11202.9|11199.5|0
1652767100000|2022-05-17 05:58:20|11202.9|11200.1|11203|11199|11204.5|11200.1|11201.9|11196.5|2
1652767110000|2022-05-17 05:58:30|11202.5|11198.5|11201.9|11199.1|11203.6|11200.1|11201.9|11198.5|2
1652767120000|2022-05-17 05:58:40|11202.5|11198.5|11204.5|11196.5|11204.9|11199.1|11201|11196.5|4
1652767130000|2022-05-17 05:58:50|11202.4|11198.4|11201.9|11199.1|11202.4|11199.1|11200.9|11197.5|1
1652767140000|2022-05-17 05:59:00|11201.4|11198.6|11201.4|11198.6|11202.4|11198.6|11200.4|11197|8
1652767150000|2022-05-17 05:59:10|11202|11198|11206.6|11202.6|11209.5|11204.6|11201.5|11197.5|61
1652767160000|2022-05-17 05:59:20|11206|11203.2|11206.5|11202.5|11207.1|11203.6|11205.5|11202.1|4
1652767170000|2022-05-17 05:59:30|11207|11203|11207.4|11204.6|11207.9|11205.1|11206.4|11203|10
1652767180000|2022-05-17 05:59:40|11208.5|11204.5|11208.5|11204.5|11208.5|11205.2|11207.9|11204.5|3
1652767190000|2022-05-17 05:59:50|11208|11205.2|11208.5|11204.5|11209.4|11206.1|11208|11204|4
1652767200000|2022-05-17 06:00:00|11208.4|11204.4|11200.4|11196.4|11208.9|11204.4|11199.9|11195.9|21
1652767210000|2022-05-17 06:00:10|11200|11196|11201.4|11197.4|11201.5|11197.5|11197.9|11195.1|8
1652767220000|2022-05-17 06:00:20|11203.4|11195.4|11200|11196|11203.4|11197.4|11199|11193.5|2
1652767230000|2022-05-17 06:00:30|11199.4|11196.6|11202.5|11198.5|11204.5|11198.5|11199.4|11196|0
1652767240000|2022-05-17 06:00:40|11202.9|11200.1|11201.5|11193.5|11203.5|11200.1|11199.4|11193.4|7
1652767250000|2022-05-17 06:00:50|11199.4|11195.4|11198.4|11194.4|11201.4|11195.5|11198.3|11192.4|0
1652767260000|2022-05-17 06:01:00|11199.4|11195.4|11201.5|11197.5|11202|11198.6|11199.4|11195.4|6
1652767270000|2022-05-17 06:01:10|11200.9|11198.1|11197.5|11193.5|11203.4|11198.1|11195.4|11192.5|2
1652767280000|2022-05-17 06:01:20|11196.9|11194.1|11191.4|11187.4|11197|11194.1|11188.4|11183.4|23
1652767290000|2022-05-17 06:01:30|11191.9|11187.9|11190.3|11187.5|11192.4|11188|11187.8|11182.4|13
1652767300000|2022-05-17 06:01:40|11188.3|11185.5|11187.3|11184.5|11188.3|11185.5|11186.8|11183.4|8
1652767310000|2022-05-17 06:01:50|11186.4|11183.6|11189.9|11185.9|11192.9|11186.9|11184.3|11181.4|36
1652767320000|2022-05-17 06:02:00|11190.4|11186.4|11188.4|11184.4|11190.4|11186.4|11187.8|11184.4|13
1652767330000|2022-05-17 06:02:10|11190.4|11182.4|11191.3|11188.5|11191.9|11189|11188.5|11182.4|5
1652767340000|2022-05-17 06:02:20|11190.4|11187.6|11196.4|11193.6|11198.4|11194.4|11190.4|11187.6|18
1652767350000|2022-05-17 06:02:30|11195.8|11193|11195.5|11191.5|11198.3|11193|11191.5|11185.5|6
1652767360000|2022-05-17 06:02:40|11194.8|11192|11192.5|11188.5|11194.8|11192|11192.4|11188.5|3
1652767370000|2022-05-17 06:02:50|11192.4|11189.6|11193.5|11189.5|11196.4|11190.5|11192.4|11188|2
1652767380000|2022-05-17 06:03:00|11192.8|11190|11193.3|11190.5|11193.4|11190.6|11192.8|11190|4
1652767390000|2022-05-17 06:03:10|11194.5|11190.9|11193.5|11189.5|11194.9|11191|11192.8|11189.5|8
1652767400000|2022-05-17 06:03:20|11192.9|11190.1|11194.3|11191.5|11194.4|11191.5|11189.8|11186.4|9
1652767410000|2022-05-17 06:03:30|11193.8|11191|11193.5|11189.5|11193.9|11191|11192.3|11188.5|1
1652767420000|2022-05-17 06:03:40|11194.3|11191.5|11192.9|11188.9|11195.9|11192|11192.3|11188.9|13
1652767430000|2022-05-17 06:03:50|11193.4|11189.4|11196|11192|11199|11193.4|11192.8|11189.4|2
1652767440000|2022-05-17 06:04:00|11196.5|11192.5|11195.8|11193|11196.8|11194|11195.8|11192|0
1652767450000|2022-05-17 06:04:10|11196.5|11192.5|11196.4|11192.4|11196.9|11193|11191.8|11188.4|7
1652767460000|2022-05-17 06:04:20|11193.8|11191|11193.8|11191|11195.9|11191|11192.8|11186.9|4
1652767470000|2022-05-17 06:04:30|11196.4|11188.4|11193.4|11189.4|11196.4|11191.4|11193.3|11188.4|7
1652767480000|2022-05-17 06:04:40|11193.8|11191|11193.8|11191|11194.9|11191.5|11192.8|11188.9|1
1652767490000|2022-05-17 06:04:50|11194.3|11190.3|11193.4|11185.4|11195.8|11190.4|11191.9|11185.4|1
1652767500000|2022-05-17 06:05:00|11193.9|11189.9|11193.9|11189.9|11195.4|11190.5|11192.9|11187.4|4
1652767510000|2022-05-17 06:05:10|11193.4|11189.4|11192.8|11188.8|11194.8|11189.4|11191.3|11185.4|3
1652767520000|2022-05-17 06:05:20|11192.9|11188.9|11194.4|11186.4|11194.8|11189.3|11191.8|11185.8|3
1652767530000|2022-05-17 06:05:30|11192.3|11188.3|11191.9|11187.9|11195.4|11189.5|11191.9|11186.9|3
1652767540000|2022-05-17 06:05:40|11193.3|11189.3|11192.3|11189.5|11193.4|11189.5|11191.8|11187.9|1
1652767550000|2022-05-17 06:05:50|11192.9|11188.9|11195.4|11191.4|11195.5|11192|11192.8|11187.4|12
1652767560000|2022-05-17 06:06:00|11194.3|11191.5|11198.3|11195.5|11201.4|11196.5|11194.3|11191.5|18
1652767570000|2022-05-17 06:06:10|11198.8|11196|11200.3|11197.5|11203.4|11199|11198.8|11195.4|6
1652767580000|2022-05-17 06:06:20|11199.9|11195.9|11199.3|11196.5|11200.4|11197.5|11199.3|11195.4|7
1652767590000|2022-05-17 06:06:30|11199.4|11195.4|11199.4|11195.4|11202.4|11196.5|11198.2|11194.3|12
1652767600000|2022-05-17 06:06:40|11199.3|11195.3|11199.4|11195.4|11199.4|11195.4|11198.9|11194.9|2
1652767610000|2022-05-17 06:06:50|11198.8|11196|11195.8|11193|11198.8|11196|11194.2|11190.8|11
1652767620000|2022-05-17 06:07:00|11195.4|11191.4|11196.9|11188.9|11197.4|11192.4|11194.2|11188.9|8
1652767630000|2022-05-17 06:07:10|11194.9|11190.9|11195.4|11191.4|11197.4|11191.4|11194.9|11189.4|1
1652767640000|2022-05-17 06:07:20|11194.8|11192|11193.8|11189.8|11196.4|11192.4|11193.2|11189.3|3
1652767650000|2022-05-17 06:07:30|11193.9|11189.9|11193.3|11189.3|11193.9|11190|11192.8|11189.3|0
1652767660000|2022-05-17 06:07:40|11195.8|11187.8|11191.8|11189|11195.8|11190|11190.9|11186.9|18
1652767670000|2022-05-17 06:07:50|11191.3|11188.5|11192.3|11188.3|11192.9|11189|11191.3|11187.4|8
1652767680000|2022-05-17 06:08:00|11191.7|11188.9|11196.4|11192.4|11196.4|11193.5|11191.7|11185.9|8
1652767690000|2022-05-17 06:08:10|11195.9|11191.9|11195.9|11191.9|11195.9|11192.5|11195.3|11191.9|2
1652767700000|2022-05-17 06:08:20|11195.3|11192.5|11194.4|11190.4|11195.9|11192.5|11193.4|11189.4|2
1652767710000|2022-05-17 06:08:30|11193.8|11191|11192.8|11190|11193.9|11191|11192.8|11188.9|3
1652767720000|2022-05-17 06:08:40|11193.4|11189.4|11191.9|11187.9|11193.4|11189.5|11191.8|11187.9|3
1652767730000|2022-05-17 06:08:50|11193.4|11189.4|11193.4|11189.4|11195.9|11190.4|11192.3|11187.9|0
1652767740000|2022-05-17 06:09:00|11192.9|11188.9|11194.4|11190.4|11196.4|11191.4|11192.9|11187.4|2
1652767750000|2022-05-17 06:09:10|11195.9|11187.9|11193.4|11189.4|11195.9|11189.8|11192.4|11187.4|0
1652767760000|2022-05-17 06:09:20|11193.3|11189.3|11192.9|11188.9|11193.3|11189.3|11192.9|11188.9|1
1652767770000|2022-05-17 06:09:30|11192.3|11188.3|11191.9|11187.9|11192.3|11188.3|11191.9|11187.9|1
1652767780000|2022-05-17 06:09:40|11191.8|11189|11191.9|11187.9|11193.9|11189|11191.8|11185.9|0
1652767790000|2022-05-17 06:09:50|11193.9|11185.9|11192.4|11188.4|11194.4|11188.4|11191.9|11185.9|0
1652767800000|2022-05-17 06:10:00|11191.9|11187.9|11191.4|11187.4|11193.4|11188.5|11191.3|11185.4|2
1652767810000|2022-05-17 06:10:10|11191.3|11187.3|11182.9|11178.9|11191.3|11187.3|11181.2|11176.9|31
1652767820000|2022-05-17 06:10:20|11184.9|11176.9|11182.9|11178.9|11184.9|11179.5|11182.2|11176.9|8
1652767830000|2022-05-17 06:10:30|11182.3|11179.5|11185.3|11182.5|11186.9|11182.5|11182.2|11178.4|7
1652767840000|2022-05-17 06:10:40|11187.4|11183.4|11182.4|11178.4|11187.4|11183.4|11181.3|11178.4|20
1652767850000|2022-05-17 06:10:50|11181.3|11178.5|11188.4|11184.4|11188.9|11184.4|11181.3|11178.4|11
1652767860000|2022-05-17 06:11:00|11188.9|11184.9|11190.4|11186.4|11190.4|11187.5|11187.4|11182.4|4
1652767870000|2022-05-17 06:11:10|11190|11186|11189.9|11185.9|11190|11186|11189.9|11185.9|0
1652767880000|2022-05-17 06:11:20|11190.4|11186.4|11190.4|11186.4|11191.9|11186.4|11190|11183.9|4
1652767890000|2022-05-17 06:11:30|11189.8|11187|11185.9|11181.9|11189.9|11187|11182.8|11179.9|10
1652767900000|2022-05-17 06:11:40|11185.3|11182.5|11186|11182|11187.4|11184|11185.3|11182|2
1652767910000|2022-05-17 06:11:50|11185.9|11183.1|11186.5|11182.5|11186.5|11183.1|11185.9|11182.4|0
1652767920000|2022-05-17 06:12:00|11189.5|11181.5|11186.5|11182.5|11189.5|11184.5|11185.9|11181.5|0
1652767930000|2022-05-17 06:12:10|11186.4|11182.4|11186.4|11182.4|11188.4|11183|11185.4|11179.4|0
1652767940000|2022-05-17 06:12:20|11188.4|11180.4|11188.4|11180.4|11188.4|11180.4|11188.4|11180.4|0
1652767950000|2022-05-17 06:12:30|11186.5|11182.5|11189.9|11185.9|11190.5|11185.9|11186.5|11182.5|6
1652767960000|2022-05-17 06:12:40|11188.4|11185.6|11190.5|11186.5|11190.5|11187|11187.8|11183.9|3
1652767970000|2022-05-17 06:12:50|11190.4|11186.4|11182.8|11180|11191.9|11187.1|11182.3|11178.9|10
1652767980000|2022-05-17 06:13:00|11183.3|11180.5|11184.4|11180.4|11184.4|11180.5|11182.3|11178.9|1
1652767990000|2022-05-17 06:13:10|11186.4|11178.4|11184.4|11180.4|11187.3|11183|11184.4|11178.4|5
1652768000000|2022-05-17 06:13:20|11186.4|11178.4|11183.8|11181|11186.4|11181.1|11183.8|11178.4|3
1652768010000|2022-05-17 06:13:30|11184.4|11180.4|11185.3|11182.5|11187.9|11183.9|11184.3|11180.4|4
1652768020000|2022-05-17 06:13:40|11184.8|11182|11181.8|11179|11184.8|11182|11181.8|11178.4|9
1652768030000|2022-05-17 06:13:50|11182.4|11178.4|11174.4|11170.4|11182.4|11178.4|11171.7|11168.9|48
1652768040000|2022-05-17 06:14:00|11173.9|11169.9|11176.9|11168.9|11176.9|11171|11170.8|11166.4|9
1652768050000|2022-05-17 06:14:10|11175.4|11171.4|11177.3|11174.5|11179.3|11174.5|11172.7|11167.3|10
1652768060000|2022-05-17 06:14:20|11177.8|11175|11179.4|11175.4|11179.9|11176.5|11177.8|11174.4|6
1652768070000|2022-05-17 06:14:30|11177.5|11173.5|11180.4|11176.4|11182.3|11176.5|11177.4|11171.8|2
1652768080000|2022-05-17 06:14:40|11180.3|11177.5|11186.4|11182.4|11187.4|11183.5|11180.3|11176.3|15
1652768090000|2022-05-17 06:14:50|11186.8|11182.8|11188.8|11184.8|11189.9|11186.4|11186.3|11181.9|7
1652768100000|2022-05-17 06:15:00|11188.4|11184.4|11187.4|11183.4|11191.3|11186.3|11187.4|11181.3|5
1652768110000|2022-05-17 06:15:10|11186.3|11183.5|11194.2|11191.4|11196.4|11192.9|11186.3|11182.4|22
1652768120000|2022-05-17 06:15:20|11196.3|11193.5|11199.4|11195.4|11201.4|11196.9|11196.3|11193.4|17
1652768130000|2022-05-17 06:15:30|11198.8|11196|11198.3|11194.3|11200.3|11196|11197.7|11192.3|15
1652768140000|2022-05-17 06:15:40|11199.2|11196.4|11199.3|11195.3|11199.8|11196.4|11198.7|11194.8|5
1652768150000|2022-05-17 06:15:50|11198.7|11195.9|11197.8|11193.8|11198.7|11195.9|11196.7|11193.3|3
1652768160000|2022-05-17 06:16:00|11195.9|11191.9|11193.3|11185.3|11197.3|11192.3|11190.3|11185.3|13
1652768170000|2022-05-17 06:16:10|11191.3|11187.3|11191.8|11187.8|11196.8|11190.8|11190.3|11184.8|18
1652768180000|2022-05-17 06:16:20|11191.2|11188.4|11190.3|11182.3|11191.3|11188.4|11187.3|11181.3|12
1652768190000|2022-05-17 06:16:30|11187.8|11183.8|11190.3|11186.3|11192.2|11187.9|11187.8|11183.7|10
1652768200000|2022-05-17 06:16:40|11190.7|11187.9|11196.8|11188.8|11197.3|11191.3|11189.2|11185.3|6
1652768210000|2022-05-17 06:16:50|11194.8|11190.8|11193.3|11189.3|11196.3|11190.8|11193.2|11187.3|2
1652768220000|2022-05-17 06:17:00|11193.8|11189.8|11194.8|11190.8|11196.8|11191.9|11193.1|11188.7|5
1652768230000|2022-05-17 06:17:10|11195.2|11191.2|11190.3|11186.3|11195.7|11191.2|11189.8|11185.8|8
1652768240000|2022-05-17 06:17:20|11188.6|11184.6|11183.2|11180.4|11188.6|11184.6|11183.2|11180.3|7
1652768250000|2022-05-17 06:17:30|11183.7|11180.9|11184.2|11180.2|11189.3|11183.3|11181.7|11178.7|11
1652768260000|2022-05-17 06:17:40|11184.8|11180.8|11183.7|11180.9|11184.8|11180.9|11183.3|11179.3|0
1652768270000|2022-05-17 06:17:50|11184.2|11180.2|11189.3|11185.3|11189.8|11186.4|11183.2|11179.8|20
1652768280000|2022-05-17 06:18:00|11190.2|11186.2|11189.3|11185.3|11192.2|11186.9|11188.7|11184.2|5
1652768290000|2022-05-17 06:18:10|11188.7|11185.9|11187.3|11183.3|11190.7|11185.9|11185.2|11181.3|6
1652768300000|2022-05-17 06:18:20|11188.8|11184.8|11190.3|11186.3|11191.2|11187.4|11187.7|11183.2|5
1652768310000|2022-05-17 06:18:30|11189.6|11186.8|11189.6|11186.8|11189.6|11186.8|11189.6|11186.8|1
1652768320000|2022-05-17 06:18:40|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.2|11183.8|3
1652768330000|2022-05-17 06:18:50|11189.3|11185.3|11193.3|11189.3|11196.2|11191.4|11189.3|11185.3|6
1652768340000|2022-05-17 06:19:00|11192.6|11189.8|11192.2|11188.2|11193.7|11190.4|11191.6|11188.2|47
1652768350000|2022-05-17 06:19:10|11192.3|11188.3|11191.3|11187.3|11192.3|11189.4|11191.2|11187.3|15
1652768360000|2022-05-17 06:19:20|11190.6|11187.8|11184.1|11181.3|11190.7|11187.8|11183.6|11179.7|16
1652768370000|2022-05-17 06:19:30|11184.2|11181.4|11185.6|11182.8|11186.2|11183.4|11180.6|11177.8|21
1652768380000|2022-05-17 06:19:40|11185.1|11182.3|11182.6|11179.8|11185.2|11182.3|11182.6|11179.8|3
1652768390000|2022-05-17 06:19:50|11182.7|11178.7|11187.6|11184.8|11187.7|11184.8|11181.6|11178.7|14
1652768400000|2022-05-17 06:20:00|11187.2|11184.4|11186.1|11183.3|11187.2|11184.4|11183.6|11180.2|8
1652768410000|2022-05-17 06:20:10|11186.7|11182.7|11191.2|11188.4|11191.6|11188.8|11186.1|11182.7|21
1652768420000|2022-05-17 06:20:20|11190.7|11187.9|11192.3|11188.3|11192.3|11188.8|11190.1|11186.7|4
1652768430000|2022-05-17 06:20:30|11193.3|11189.3|11192.3|11188.3|11193.3|11189.4|11191.7|11188.3|1
1652768440000|2022-05-17 06:20:40|11193.3|11189.3|11192.2|11189.4|11193.3|11189.8|11191.6|11188.3|2
1652768450000|2022-05-17 06:20:50|11194.2|11190.2|11193.2|11189.2|11195.2|11191.2|11192.6|11189.2|6
1652768460000|2022-05-17 06:21:00|11191.1|11188.3|11191.1|11188.3|11191.2|11188.3|11190.1|11186.7|2
1652768470000|2022-05-17 06:21:10|11190.6|11187.8|11188.6|11185.8|11190.6|11187.8|11188.6|11185.8|7
1652768480000|2022-05-17 06:21:20|11189.4|11185.4|11194.6|11191.8|11195.2|11191.8|11189.4|11185.4|17
1652768490000|2022-05-17 06:21:30|11195.2|11191.2|11192.6|11189.8|11195.2|11191.8|11189.6|11186.7|6
1652768500000|2022-05-17 06:21:40|11193.3|11189.3|11192.6|11189.8|11195.2|11191.8|11192.6|11189.3|3
1652768510000|2022-05-17 06:21:50|11194.7|11190.7|11193.6|11190.8|11194.7|11191.3|11193.1|11190.3|1
1652768520000|2022-05-17 06:22:00|11194.2|11190.2|11190.3|11186.3|11194.2|11190.7|11189.2|11186.3|11
1652768530000|2022-05-17 06:22:10|11189.6|11186.8|11189.6|11186.8|11189.6|11186.8|11189.6|11186.8|0
1652768540000|2022-05-17 06:22:20|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|2
1652768550000|2022-05-17 06:22:30|11190.2|11186.2|11190.2|11186.2|11190.2|11186.2|11190.2|11186.2|1
1652768580000|2022-05-17 06:23:00|11190.3|11186.3|11183.1|11180.3|11191.7|11187.8|11182.6|11179.2|39
1652768590000|2022-05-17 06:23:10|11182.6|11179.8|11184.6|11181.8|11185.2|11182.3|11181.6|11177.7|8
1652768600000|2022-05-17 06:23:20|11182.7|11178.7|11183.2|11179.2|11183.3|11180.4|11181.6|11178.2|5
1652768610000|2022-05-17 06:23:30|11181.6|11178.8|11187.2|11184.4|11187.3|11184.4|11181.6|11178.8|1
1652768620000|2022-05-17 06:23:40|11188.7|11184.7|11190.6|11187.8|11191.7|11188.4|11188.1|11184.7|6
1652768630000|2022-05-17 06:23:50|11190.1|11187.3|11189.6|11186.8|11190.1|11187.3|11188.7|11185.2|6
1652768640000|2022-05-17 06:24:00|11189.2|11185.2|11187.1|11184.3|11189.2|11185.8|11187.1|11183.2|2
1652768670000|2022-05-17 06:24:30|11187.2|11183.2|11186.6|11183.8|11187.2|11184.3|11185.1|11182.2|5
1652768680000|2022-05-17 06:24:40|11186.1|11183.3|11187.7|11184.9|11189.1|11186.3|11185.6|11182.7|12
1652768690000|2022-05-17 06:24:50|11187.6|11184.8|11185.6|11182.8|11188.2|11184.8|11185.6|11182.8|3
1652768700000|2022-05-17 06:25:00|11185.7|11182.9|11185.2|11181.2|11186.1|11183.3|11184.1|11180.8|10
1652768710000|2022-05-17 06:25:10|11185.6|11182.8|11189.1|11186.3|11189.1|11186.3|11184.6|11181.8|8
1652768720000|2022-05-17 06:25:20|11188.1|11185.3|11188.1|11185.3|11188.1|11185.3|11188.1|11185.3|3
1652768730000|2022-05-17 06:25:30|11188.6|11185.8|11189.6|11186.8|11190.1|11187.3|11188.1|11184.7|3
1652768740000|2022-05-17 06:25:40|11188.6|11185.8|11189.1|11186.3|11190.2|11186.8|11188.6|11185.8|4
1652768750000|2022-05-17 06:25:50|11190.1|11187.3|11189.6|11186.8|11190.1|11187.3|11189.6|11186.8|2
1652768760000|2022-05-17 06:26:00|11190.2|11186.2|11185.1|11182.3|11190.2|11186.3|11185.1|11182.2|6
1652768770000|2022-05-17 06:26:10|11184.6|11181.8|11182.2|11178.2|11184.6|11181.8|11180.7|11177.9|24
1652768780000|2022-05-17 06:26:20|11181.7|11177.7|11183.1|11180.3|11184.1|11181.3|11180.1|11177.2|11
1652768790000|2022-05-17 06:26:30|11182.6|11179.8|11187.7|11183.7|11188.2|11184.8|11182.6|11179.2|10
1652768800000|2022-05-17 06:26:40|11187.1|11184.3|11184.1|11181.3|11187.7|11184.3|11184.1|11181.2|5
1652768810000|2022-05-17 06:26:50|11184.2|11181.4|11185.6|11182.8|11187.6|11184.8|11184.2|11181.4|23
1652768820000|2022-05-17 06:27:00|11185.1|11182.3|11184.1|11181.3|11185.1|11182.3|11184.1|11181.3|4
1652768830000|2022-05-17 06:27:10|11184.6|11180.6|11183.1|11180.3|11184.6|11180.8|11181.1|11178.3|8
1652768840000|2022-05-17 06:27:20|11183.6|11180.8|11183.2|11179.2|11184.6|11181.8|11181.6|11178.2|4
1652768850000|2022-05-17 06:27:30|11181.6|11178.8|11183.2|11179.2|11183.7|11180.8|11181.6|11178.2|4
1652768860000|2022-05-17 06:27:40|11182.6|11179.8|11180.1|11177.3|11183.2|11180.3|11180.1|11177.2|5
1652768870000|2022-05-17 06:27:50|11180.6|11177.8|11181.6|11178.8|11183.2|11179.7|11180.6|11177.2|3
1652768880000|2022-05-17 06:28:00|11180.6|11177.8|11180.1|11177.3|11181.2|11177.8|11178.6|11175.8|18
1652768890000|2022-05-17 06:28:10|11180.7|11176.7|11178.6|11175.8|11180.7|11177.3|11178.6|11175.2|4
1652768900000|2022-05-17 06:28:20|11179.2|11175.2|11185.1|11182.3|11188.1|11185.3|11179.1|11175.2|19
1652768910000|2022-05-17 06:28:30|11185.7|11181.7|11185.1|11182.3|11185.7|11182.3|11185.1|11181.7|0
1652768920000|2022-05-17 06:28:40|11184.6|11181.8|11182.6|11179.8|11185.1|11182.3|11182.1|11178.7|9
1652768930000|2022-05-17 06:28:50|11183.1|11180.3|11183.1|11180.3|11183.6|11180.8|11183.1|11180.3|2
1652768940000|2022-05-17 06:29:00|11183.6|11179.6|11180.6|11177.8|11183.6|11179.8|11178.5|11175.2|9
1652768950000|2022-05-17 06:29:10|11180.1|11177.3|11178.7|11174.7|11180.1|11177.3|11175.1|11170.2|23
1652768960000|2022-05-17 06:29:20|11178.6|11175.8|11177.2|11173.2|11179.2|11175.8|11176.1|11172.7|25
1652768970000|2022-05-17 06:29:30|11175.6|11172.8|11177.6|11174.8|11178.6|11174.8|11175.6|11172.2|12
1652768980000|2022-05-17 06:29:40|11177.5|11174.7|11171.1|11168.3|11177.5|11174.7|11171.1|11168.3|14
1652768990000|2022-05-17 06:29:50|11171.5|11168.7|11171.6|11168.8|11172.2|11169.3|11170.6|11167.2|10
1652769000000|2022-05-17 06:30:00|11170.1|11167.3|11169.6|11166.8|11171.2|11168.3|11166.1|11162.7|20
1652769010000|2022-05-17 06:30:10|11169.2|11165.2|11168.7|11164.7|11170.6|11167.8|11167.1|11164.2|37
1652769020000|2022-05-17 06:30:20|11168.2|11164.2|11166.1|11163.3|11168.2|11164.3|11165.6|11162.8|3
1652769030000|2022-05-17 06:30:30|11166.6|11163.8|11168.1|11165.3|11168.5|11165.7|11166.6|11163.2|4
1652769040000|2022-05-17 06:30:40|11166.6|11163.8|11166.1|11163.3|11168.1|11165.3|11166.1|11163.2|6
1652769050000|2022-05-17 06:30:50|11165.6|11162.8|11164.2|11160.2|11165.6|11162.8|11162.1|11159.3|11
1652769060000|2022-05-17 06:31:00|11163.5|11160.7|11159.2|11155.2|11164.2|11160.8|11157.6|11154.2|21
1652769070000|2022-05-17 06:31:10|11158.6|11155.8|11156.6|11153.8|11159.7|11156.3|11156.6|11153.8|29
1652769080000|2022-05-17 06:31:20|11157.6|11154.8|11157.1|11154.3|11158.1|11155.3|11157.1|11153.7|3
1652769090000|2022-05-17 06:31:30|11157.7|11153.7|11158.2|11154.2|11159.2|11155.8|11156.6|11153.2|2
1652769100000|2022-05-17 06:31:40|11157.6|11154.8|11157.6|11154.8|11157.6|11154.8|11157.1|11154.3|13
1652769110000|2022-05-17 06:31:50|11158.2|11154.2|11158.1|11155.3|11159.2|11155.8|11157.6|11154.2|1
1652769120000|2022-05-17 06:32:00|11158.6|11155.8|11160.6|11157.8|11161.5|11158.7|11158.6|11155.8|23
1652769130000|2022-05-17 06:32:10|11161.6|11158.8|11163.6|11160.8|11164.2|11160.8|11161.6|11158.8|5
1652769140000|2022-05-17 06:32:20|11164.2|11160.2|11165.6|11162.8|11165.6|11162.8|11163.6|11160.2|6
1652769150000|2022-05-17 06:32:30|11165.1|11162.3|11165.2|11161.2|11165.2|11162.3|11164.6|11161.2|6
1652769160000|2022-05-17 06:32:40|11164.6|11161.8|11163.6|11160.8|11165.7|11161.8|11163.1|11159.7|3
1652769170000|2022-05-17 06:32:50|11164.1|11160.1|11163.6|11160.8|11164.1|11160.8|11162.6|11159.1|4
1652769180000|2022-05-17 06:33:00|11163.1|11160.3|11165.1|11162.3|11167.6|11164.8|11161.6|11158.7|41
1652769190000|2022-05-17 06:33:10|11164.6|11161.8|11167.1|11164.3|11167.1|11164.3|11163.1|11160.3|12
1652769200000|2022-05-17 06:33:20|11167|11164.2|11167.6|11164.8|11167.6|11164.8|11167|11164.2|3
1652769210000|2022-05-17 06:33:30|11169.6|11166.8|11170|11167.2|11171|11168.2|11169.6|11166.8|6
1652769220000|2022-05-17 06:33:40|11170.1|11167.3|11170.1|11167.3|11170.1|11167.3|11170.1|11167.3|4
1652769230000|2022-05-17 06:33:50|11169.6|11166.8|11168.6|11165.8|11169.6|11166.8|11166.5|11163.1|6
1652769240000|2022-05-17 06:34:00|11169.6|11166.8|11167|11164.2|11170.6|11167.8|11166.6|11163.1|9
1652769250000|2022-05-17 06:34:10|11166.5|11163.7|11167.6|11164.8|11167.6|11164.8|11164|11160.7|5
1652769260000|2022-05-17 06:34:20|11168|11165.2|11167.6|11164.8|11168.1|11165.3|11167.6|11164.8|1
1652769270000|2022-05-17 06:34:30|11167.1|11164.3|11167|11164.2|11167.1|11164.3|11167|11164.2|3
1652769280000|2022-05-17 06:34:40|11166.6|11163.8|11166.2|11162.2|11166.7|11163.8|11164.6|11161.8|2
1652769290000|2022-05-17 06:34:50|11166.1|11163.3|11170|11167.2|11171.1|11168.3|11166.1|11163.3|22
1652769300000|2022-05-17 06:35:00|11170.1|11167.3|11170|11167.2|11170.1|11167.3|11170|11167.2|1
1652769310000|2022-05-17 06:35:10|11169.6|11166.8|11171.1|11168.3|11171.1|11168.3|11169.6|11166.8|2
1652769320000|2022-05-17 06:35:20|11171.6|11168.8|11171.6|11168.8|11171.6|11168.8|11171.1|11168.3|10
1652769330000|2022-05-17 06:35:30|11171.1|11168.3|11171.1|11168.3|11172.7|11169.2|11171.1|11168.2|3
1652769340000|2022-05-17 06:35:40|11171.7|11167.7|11171.6|11168.8|11172.7|11169.8|11170.6|11167.2|4
1652769350000|2022-05-17 06:35:50|11172|11169.2|11173.6|11170.8|11176|11173.2|11171.6|11167.7|42
1652769360000|2022-05-17 06:36:00|11173.1|11170.3|11173.6|11170.8|11173.7|11170.8|11172.6|11169.7|8
1652769370000|2022-05-17 06:36:10|11174.1|11170.1|11177.6|11174.8|11178.5|11175.7|11172.1|11169.3|8
1652769380000|2022-05-17 06:36:20|11178.1|11175.3|11179.6|11176.8|11180.6|11177.8|11177.1|11174.2|17
1652769390000|2022-05-17 06:36:30|11180.6|11177.8|11185.1|11182.3|11185.7|11182.3|11180.6|11177.8|5
1652769400000|2022-05-17 06:36:40|11185.7|11181.7|11185.6|11182.8|11187.6|11184.8|11184.6|11181.2|13
1652769410000|2022-05-17 06:36:50|11186|11183.2|11186.6|11183.8|11188.1|11184.8|11184.6|11181.8|4
1652769420000|2022-05-17 06:37:00|11186.1|11183.3|11183.6|11180.8|11186.6|11183.8|11182.6|11179.1|11
1652769430000|2022-05-17 06:37:10|11183.5|11180.7|11183.1|11179.1|11184|11181.2|11181|11178.2|40
1652769440000|2022-05-17 06:37:20|11182.6|11179.8|11187.5|11184.7|11189|11186.2|11182.6|11179.6|9
1652769450000|2022-05-17 06:37:30|11187.6|11184.8|11187.5|11184.7|11188.5|11185.7|11186.5|11183.1|8
1652769460000|2022-05-17 06:37:40|11188|11185.2|11189.5|11186.7|11191.1|11188.2|11187.5|11184.7|13
1652769470000|2022-05-17 06:37:50|11190.5|11187.7|11189.1|11185.1|11190.5|11187.7|11188.5|11185.1|7
1652769480000|2022-05-17 06:38:00|11188.4|11185.6|11185.5|11182.7|11188.4|11185.6|11185|11182.1|9
1652769490000|2022-05-17 06:38:10|11186.5|11183.7|11190|11187.2|11190.1|11187.2|11186|11183.2|12
1652769500000|2022-05-17 06:38:20|11190.5|11187.7|11184.5|11181.7|11191|11188.2|11184.5|11181.7|16
1652769510000|2022-05-17 06:38:30|11185.1|11181.1|11190|11187.2|11191.6|11187.6|11183|11179.6|14
1652769520000|2022-05-17 06:38:40|11191.1|11187.1|11190.5|11187.7|11192|11189.2|11190.5|11187.1|3
1652769530000|2022-05-17 06:38:50|11190|11187.2|11192.5|11189.7|11195.1|11191.7|11190|11187.2|6
1652769540000|2022-05-17 06:39:00|11194|11191.2|11195.6|11191.6|11195.6|11192.7|11193.5|11190.1|7
1652769550000|2022-05-17 06:39:10|11194.5|11191.7|11195|11192.2|11196.1|11192.7|11194|11190.6|18
1652769560000|2022-05-17 06:39:20|11195.6|11191.6|11196.1|11192.1|11197.6|11194.7|11195.5|11191.6|12
1652769570000|2022-05-17 06:39:30|11195.6|11191.6|11193.5|11190.7|11195.6|11192.2|11192|11189.2|9
1652769580000|2022-05-17 06:39:40|11194.5|11191.7|11195|11192.2|11195.5|11192.7|11193.5|11190.1|5
1652769590000|2022-05-17 06:39:50|11196.5|11193.7|11194.1|11190.1|11197.1|11194.2|11194|11190.1|6
1652769600000|2022-05-17 06:40:00|11193.5|11190.7|11194|11191.2|11195.1|11191.6|11192.5|11189.6|1
1652769610000|2022-05-17 06:40:10|11194.5|11191.7|11194.5|11191.7|11195.6|11192.2|11194.5|11191.1|1
1652769620000|2022-05-17 06:40:20|11194|11191.2|11191.5|11188.7|11194|11191.2|11190.5|11187.7|5
1652769630000|2022-05-17 06:40:30|11192|11189.2|11189.5|11186.7|11192|11189.2|11189|11186.1|11
1652769640000|2022-05-17 06:40:40|11189|11186.2|11188.5|11185.7|11189.5|11186.7|11188|11185.2|2
1652769650000|2022-05-17 06:40:50|11189.5|11186.7|11190|11187.2|11191.4|11188.6|11188.9|11186.1|3
1652769660000|2022-05-17 06:41:00|11190.5|11187.7|11188.9|11186.1|11190.5|11187.7|11188.9|11185.6|5
1652769670000|2022-05-17 06:41:10|11188.5|11185.7|11188.5|11185.7|11188.5|11185.7|11187|11183.1|3
1652769680000|2022-05-17 06:41:20|11188|11185.2|11189.5|11186.7|11189.5|11186.7|11187|11184.1|5
1652769690000|2022-05-17 06:41:30|11189|11186.2|11188.5|11185.7|11189.5|11186.7|11188.5|11185.7|1
1652769700000|2022-05-17 06:41:40|11189.5|11186.7|11193|11190.2|11193.5|11190.7|11189.5|11186.7|3
1652769710000|2022-05-17 06:41:50|11192|11189.2|11192|11189.2|11192|11189.2|11192|11189.2|2
1652769720000|2022-05-17 06:42:00|11191|11188.2|11200.5|11197.7|11200.5|11197.7|11189.5|11186.7|32
1652769730000|2022-05-17 06:42:10|11200|11197.2|11202.1|11198.1|11202.5|11199.7|11199|11196|20
1652769740000|2022-05-17 06:42:20|11201|11198.2|11200.5|11197.7|11202.5|11199.7|11200.5|11197.7|9
1652769750000|2022-05-17 06:42:30|11201|11198.2|11200.5|11197.7|11201|11198.2|11199.9|11197.1|4
1652769760000|2022-05-17 06:42:40|11200.4|11197.6|11200|11197.2|11200.5|11197.7|11200|11197.2|1
1652769770000|2022-05-17 06:42:50|11200.5|11197.7|11210.1|11206.1|11210.1|11206.7|11200.5|11197.7|33
1652769780000|2022-05-17 06:43:00|11210.5|11207.7|11210|11207.2|11212.5|11209.7|11208|11205.1|29
1652769790000|2022-05-17 06:43:10|11209.5|11206.7|11204|11201.2|11209.5|11206.7|11204|11201.2|18
1652769800000|2022-05-17 06:43:20|11203|11200.2|11206|11203.2|11206.1|11203.2|11203|11199.6|11
1652769810000|2022-05-17 06:43:30|11207|11204.2|11206.5|11203.7|11209|11206.2|11205.5|11202.7|9
1652769820000|2022-05-17 06:43:40|11207|11204.2|11208.5|11205.7|11209.6|11206.7|11207|11204.1|4
1652769830000|2022-05-17 06:43:50|11209|11206.2|11209.5|11206.7|11210.6|11207.7|11208.5|11205.6|8
1652769840000|2022-05-17 06:44:00|11209.6|11206.8|11219.5|11216.7|11220.1|11217.2|11206.5|11203.2|67
1652769850000|2022-05-17 06:44:10|11220.1|11216.1|11217.6|11213.6|11220.5|11217.7|11215.6|11212.1|7
1652769860000|2022-05-17 06:44:20|11216.5|11213.7|11213.5|11210.7|11217.1|11213.7|11210|11206.6|20
1652769870000|2022-05-17 06:44:30|11213.6|11209.6|11213.5|11210.7|11215.5|11212.7|11212.5|11209.1|12
1652769880000|2022-05-17 06:44:40|11213|11210.2|11212.5|11209.7|11213.5|11210.7|11210.5|11207.6|12
1652769890000|2022-05-17 06:44:50|11212.3|11209.5|11214|11211.2|11215|11212.2|11209.5|11206.6|14
1652769900000|2022-05-17 06:45:00|11214.6|11210.6|11219.6|11215.6|11219.6|11216.2|11213.5|11210.1|25
1652769910000|2022-05-17 06:45:10|11219|11216.2|11218.5|11215.7|11220.6|11217.2|11217.5|11214.6|5
1652769920000|2022-05-17 06:45:20|11219|11216.2|11219.1|11215.1|11220|11217.2|11218|11214.6|8
1652769930000|2022-05-17 06:45:30|11218.5|11215.7|11218.5|11215.7|11225.1|11222.2|11217.5|11214.1|35
1652769940000|2022-05-17 06:45:40|11218|11215.2|11215.5|11212.7|11218.5|11215.7|11215.5|11211.6|23
1652769950000|2022-05-17 06:45:50|11215|11212.2|11218.1|11214.1|11222|11219.2|11215|11211.6|13
1652769960000|2022-05-17 06:46:00|11217.5|11214.7|11219.1|11215.1|11220.1|11217.2|11214.5|11211.7|12
1652769970000|2022-05-17 06:46:10|11218|11215.2|11218.9|11216.1|11219.5|11216.2|11217.5|11214.6|1
1652769980000|2022-05-17 06:46:20|11217.5|11214.7|11218.1|11214.1|11218.1|11214.7|11217.5|11214.1|0
1652769990000|2022-05-17 06:46:30|11217.5|11214.7|11212|11209.2|11218.1|11214.7|11212|11208.6|16
1652770000000|2022-05-17 06:46:40|11212.5|11209.7|11215.1|11211.1|11215.4|11212.6|11212.5|11209.6|5
1652770010000|2022-05-17 06:46:50|11214.5|11211.7|11221.9|11219.1|11222.5|11219.1|11214.5|11211.7|56
1652770020000|2022-05-17 06:47:00|11221.4|11218.6|11219.5|11215.5|11221.5|11218.6|11218.5|11215.5|15
1652770030000|2022-05-17 06:47:10|11219.1|11215.1|11213.1|11209.1|11219.1|11215.2|11213|11209.1|16
1652770040000|2022-05-17 06:47:20|11212.4|11209.6|11212.9|11210.1|11214|11210.6|11211.6|11207.6|7
1652770050000|2022-05-17 06:47:30|11212.4|11209.6|11215.4|11212.6|11216.5|11213.1|11210.9|11208.1|38
1652770060000|2022-05-17 06:47:40|11216|11212|11215.4|11212.6|11217|11213.6|11214.4|11211.6|5
1652770070000|2022-05-17 06:47:50|11215|11212.2|11218.4|11215.6|11219|11215.6|11214.5|11211.5|9
1652770080000|2022-05-17 06:48:00|11218|11215.2|11216.9|11214.1|11218.9|11216.1|11216.9|11214.1|6
1652770090000|2022-05-17 06:48:10|11215.9|11213.1|11216.5|11212.5|11217|11214.2|11215.9|11212.5|2
1652770100000|2022-05-17 06:48:20|11216|11213.2|11215.5|11211.5|11216.5|11213.7|11214.9|11211.5|16
1652770110000|2022-05-17 06:48:30|11214.4|11211.6|11212.9|11210.1|11215.5|11211.6|11210.9|11208.1|17
1652770120000|2022-05-17 06:48:40|11212.4|11209.6|11207.9|11205.1|11212.9|11210.1|11207.9|11205.1|3
1652770130000|2022-05-17 06:48:50|11207.4|11204.6|11208.4|11205.6|11209|11206.1|11206.4|11203.5|25
1652770140000|2022-05-17 06:49:00|11207.9|11205.1|11208.4|11205.6|11208.4|11205.6|11207.9|11205.1|2
1652770150000|2022-05-17 06:49:10|11207.9|11205.1|11208.4|11205.6|11209.4|11206.6|11205.9|11202.5|4
1652770160000|2022-05-17 06:49:20|11209.4|11206.6|11208.4|11205.6|11209.5|11206.6|11207.9|11204.5|1
1652770170000|2022-05-17 06:49:30|11209.5|11205.5|11209.4|11206.6|11209.5|11206.6|11208.4|11205.5|7
1652770180000|2022-05-17 06:49:40|11209.9|11207.1|11211.4|11208.6|11211.4|11208.6|11209.4|11206|8
1652770190000|2022-05-17 06:49:50|11212.4|11209.6|11218.5|11214.5|11219|11215.6|11212.4|11209.6|24
1652770200000|2022-05-17 06:50:00|11218|11214|11217|11213|11219|11215|11216.4|11213|7
1652770210000|2022-05-17 06:50:10|11216.4|11213.6|11215|11211|11217|11213.6|11213.4|11210|3
1652770220000|2022-05-17 06:50:20|11214.9|11210.9|11218.9|11214.9|11222.4|11219.6|11213.4|11210|17
1652770230000|2022-05-17 06:50:30|11218.5|11214.5|11219.4|11216.6|11220.5|11216.6|11216.9|11214|8
1652770240000|2022-05-17 06:50:40|11218.9|11216.1|11216.8|11214|11219.5|11216.1|11216.3|11212.5|2
1652770250000|2022-05-17 06:50:50|11216.9|11214.1|11218.4|11215.6|11218.9|11215.6|11216.8|11213.5|2
1652770260000|2022-05-17 06:51:00|11218.9|11214.9|11214.9|11212.1|11218.9|11215.6|11214.8|11212|12
1652770270000|2022-05-17 06:51:10|11214.4|11211.6|11212.4|11209.6|11215.5|11212.1|11211.4|11208.6|10
1652770280000|2022-05-17 06:51:20|11212.9|11208.9|11214.4|11211.6|11214.9|11211.6|11212.4|11208.9|13
1652770290000|2022-05-17 06:51:30|11214.5|11210.5|11214.9|11210.9|11215|11211.6|11214.4|11210.5|2
1652770300000|2022-05-17 06:51:40|11214.5|11210.5|11216.4|11213.6|11216.4|11213.6|11213.8|11210.5|3
1652770310000|2022-05-17 06:51:50|11217.5|11213.5|11216.4|11213.6|11217.5|11214.6|11216.4|11212.9|1
1652770320000|2022-05-17 06:52:00|11217|11213|11214.4|11211.6|11217.5|11214.6|11213.9|11211.1|8
1652770330000|2022-05-17 06:52:10|11215.4|11212.6|11215.4|11212.6|11216.9|11213.5|11214.8|11211.5|2
1652770340000|2022-05-17 06:52:20|11214.4|11211.6|11214.9|11210.9|11215.5|11212|11214.4|11210.9|1
1652770350000|2022-05-17 06:52:30|11214.5|11210.5|11210.4|11207.6|11214.5|11210.5|11210.4|11207.5|10
1652770360000|2022-05-17 06:52:40|11210.3|11207.5|11208.9|11204.9|11210.9|11207.5|11207.8|11204.9|5
1652770370000|2022-05-17 06:52:50|11208.4|11205.6|11209.8|11207|11210.9|11207.6|11208.4|11205.6|10
1652770380000|2022-05-17 06:53:00|11209.9|11205.9|11207.4|11204.6|11209.9|11206.6|11205.9|11203.1|15
1652770390000|2022-05-17 06:53:10|11208.4|11205.6|11207.5|11203.5|11208.9|11205.6|11206.9|11203.5|3
1652770400000|2022-05-17 06:53:20|11206.9|11204.1|11207.8|11205|11208.9|11205.6|11205.8|11203|10
1652770410000|2022-05-17 06:53:30|11207.4|11204.6|11206.8|11204|11208.5|11205|11206.4|11202.9|3
1652770420000|2022-05-17 06:53:40|11206.4|11203.6|11204.8|11202|11207.9|11204.6|11204.8|11201.9|5
1652770430000|2022-05-17 06:53:50|11205.4|11202.6|11210.8|11208|11210.9|11208.1|11205.4|11202|5
1652770440000|2022-05-17 06:54:00|11209.9|11207.1|11206.9|11204.1|11209.9|11207.1|11206.9|11203.5|5
1652770450000|2022-05-17 06:54:10|11208.4|11205.6|11207.5|11203.5|11210.5|11207.1|11206.4|11203.5|7
1652770460000|2022-05-17 06:54:20|11207.9|11203.9|11207.5|11203.5|11207.9|11204.1|11203.4|11200.6|14
1652770470000|2022-05-17 06:54:30|11206.8|11204|11206.9|11204.1|11206.9|11204.1|11205.3|11202.5|4
1652770480000|2022-05-17 06:54:40|11206.3|11203.5|11205.3|11202.5|11206.3|11203.5|11205.3|11202.5|1
1652770490000|2022-05-17 06:54:50|11206.9|11204.1|11209.3|11206.5|11209.4|11206.6|11206.9|11204|1
1652770500000|2022-05-17 06:55:00|11208.9|11206.1|11207.3|11204.5|11208.9|11206.1|11206.9|11204.1|6
1652770510000|2022-05-17 06:55:10|11206.3|11203.5|11202.8|11200|11206.3|11203.5|11202.3|11198.9|8
1652770520000|2022-05-17 06:55:20|11202.9|11200.1|11203.9|11201.1|11204|11201.1|11202.8|11200|1
1652770530000|2022-05-17 06:55:30|11203.8|11201|11205.3|11202.5|11206.9|11203.5|11202.9|11199.4|7
1652770540000|2022-05-17 06:55:40|11205.8|11203|11206.8|11204|11207.9|11204.5|11205.8|11203|3
1652770550000|2022-05-17 06:55:50|11205.4|11202.6|11205.3|11202.5|11205.9|11203|11205.3|11201.9|3
1652770560000|2022-05-17 06:56:00|11204.9|11202.1|11205.8|11203|11205.9|11203|11204.9|11201.9|0
1652770570000|2022-05-17 06:56:10|11207.2|11204.4|11207.8|11205|11208.9|11206|11207.2|11203.9|2
1652770580000|2022-05-17 06:56:20|11208.4|11204.4|11207.3|11204.5|11208.4|11205|11206.3|11203.5|1
1652770590000|2022-05-17 06:56:30|11208|11204|11207.3|11204.5|11209.9|11206.5|11207.3|11203.4|0
1652770600000|2022-05-17 06:56:40|11207.9|11203.9|11208.3|11205.5|11209.9|11206.5|11207.3|11203.9|5
1652770610000|2022-05-17 06:56:50|11207.3|11204.5|11206.3|11203.5|11209.4|11206|11206.3|11203.5|1
1652770620000|2022-05-17 06:57:00|11206.8|11204|11200.3|11197.5|11206.9|11204|11199.8|11196.9|13
1652770630000|2022-05-17 06:57:10|11200.9|11196.9|11205.3|11202.5|11205.9|11203|11199.8|11196.4|11
1652770640000|2022-05-17 06:57:20|11204.8|11202|11201.8|11199|11204.9|11202|11201.3|11198.5|1
1652770650000|2022-05-17 06:57:30|11202.2|11199.4|11199.8|11197|11202.8|11199.9|11199.8|11196.4|3
1652770660000|2022-05-17 06:57:40|11201.2|11198.4|11201.3|11198.5|11202.3|11199.5|11201.2|11197.8|8
1652770670000|2022-05-17 06:57:50|11201.8|11197.8|11201.4|11197.4|11201.8|11198.5|11198.8|11196|6
1652770680000|2022-05-17 06:58:00|11200.3|11197.5|11199.7|11196.9|11200.8|11197.9|11198.7|11195.4|8
1652770690000|2022-05-17 06:58:10|11199.3|11196.5|11200.8|11198|11203.4|11199.5|11198.3|11195.4|9
1652770700000|2022-05-17 06:58:20|11200.7|11197.9|11201.4|11197.4|11201.4|11198|11200.3|11196.8|4
1652770710000|2022-05-17 06:58:30|11200.8|11198|11200.3|11197.5|11200.9|11198|11200.3|11196.9|2
1652770720000|2022-05-17 06:58:40|11200.9|11196.9|11200.8|11198|11202.8|11200|11199.3|11196.5|13
1652770730000|2022-05-17 06:58:50|11200.9|11198.1|11208.3|11205.5|11208.3|11205.5|11200.9|11198.1|6
1652770740000|2022-05-17 06:59:00|11207.8|11205|11206.3|11203.5|11207.8|11205|11204.8|11202|17
1652770750000|2022-05-17 06:59:10|11205.8|11203|11206.8|11204|11207.3|11204.5|11205.8|11202.9|5
1652770760000|2022-05-17 06:59:20|11208.3|11205.5|11207.3|11204.5|11208.8|11206|11206.8|11204|4
1652770770000|2022-05-17 06:59:30|11207.2|11204.4|11210.9|11206.9|11211.9|11208|11205.8|11203|47
1652770780000|2022-05-17 06:59:40|11210.4|11206.4|11212.3|11209.5|11213.9|11211|11209.8|11206.4|7
1652770790000|2022-05-17 06:59:50|11212.4|11208.4|11211.3|11208.5|11212.4|11209|11210.3|11207.4|2
1652770800000|2022-05-17 07:00:00|11211.8|11209|11207.4|11203.4|11211.8|11209|11206.7|11203.4|14
1652770810000|2022-05-17 07:00:10|11206.7|11203.9|11195.3|11192.5|11206.7|11203.9|11194.7|11191.8|21
1652770820000|2022-05-17 07:00:20|11195.4|11191.4|11189.3|11186.5|11195.4|11191.4|11186.3|11183.4|39
1652770830000|2022-05-17 07:00:30|11189.4|11185.4|11182.7|11179.9|11189.4|11186.5|11182.7|11179.9|20
1652770840000|2022-05-17 07:00:40|11182.4|11178.4|11182.3|11179.5|11185.4|11182|11180.7|11177.8|28
1652770850000|2022-05-17 07:00:50|11182.4|11178.4|11180.2|11177.4|11182.4|11178.4|11177.2|11174.3|26
1652770860000|2022-05-17 07:01:00|11179.2|11176.4|11175.2|11172.4|11180.7|11177.9|11171.7|11168.9|42
1652770870000|2022-05-17 07:01:10|11174.7|11171.9|11175.8|11171.8|11175.8|11172.9|11173.2|11170.3|18
1652770880000|2022-05-17 07:01:20|11175.4|11171.4|11172.8|11170|11175.4|11171.4|11172.8|11167.3|11
1652770890000|2022-05-17 07:01:30|11173.9|11169.9|11173.4|11169.4|11174.9|11171.5|11172.3|11169.4|42
1652770900000|2022-05-17 07:01:40|11172.7|11169.9|11173.8|11169.8|11174.8|11171.9|11172.7|11169.3|14
1652770910000|2022-05-17 07:01:50|11173.2|11170.4|11172.7|11169.9|11173.2|11170.4|11168.7|11165.9|27
1652770920000|2022-05-17 07:02:00|11172.3|11169.5|11174.7|11171.9|11174.8|11172|11172.3|11169.5|8
1652770930000|2022-05-17 07:02:10|11174.3|11171.5|11173.3|11170.5|11174.4|11171.5|11172.3|11168.9|6
1652770940000|2022-05-17 07:02:20|11172.8|11170|11173.4|11169.4|11173.4|11170|11171.8|11168.4|1
1652770950000|2022-05-17 07:02:30|11172.8|11170|11177.8|11175|11179.8|11176.5|11172.8|11170|28
1652770960000|2022-05-17 07:02:40|11177.2|11174.4|11179.3|11176.5|11179.8|11177|11177.2|11174.4|9
1652770970000|2022-05-17 07:02:50|11179.7|11176.9|11178.8|11176|11181.4|11177.9|11177.3|11173.8|12
1652770980000|2022-05-17 07:03:00|11180.3|11177.5|11177.9|11173.9|11180.7|11177.9|11176.3|11173.5|61
1652770990000|2022-05-17 07:03:10|11177.3|11174.5|11179.3|11175.3|11180.2|11177.4|11177.3|11174.5|25
1652771000000|2022-05-17 07:03:20|11178.7|11175.9|11186.2|11183.4|11187.3|11184|11178.2|11175.4|59
1652771010000|2022-05-17 07:03:30|11185.8|11183|11186.8|11184|11187.4|11184.5|11184.3|11180.9|52
1652771020000|2022-05-17 07:03:40|11186.3|11183.5|11184.8|11182|11188.3|11185.5|11184.8|11180.9|36
1652771030000|2022-05-17 07:03:50|11185.2|11182.4|11187.7|11184.9|11188.2|11185.4|11185.2|11182.4|5
1652771040000|2022-05-17 07:04:00|11187.2|11184.4|11189.9|11185.9|11189.9|11186|11185.8|11182.3|24
1652771050000|2022-05-17 07:04:10|11189.8|11185.8|11184.7|11181.9|11189.8|11185.9|11184.7|11181.8|24
1652771060000|2022-05-17 07:04:20|11184.2|11181.4|11188.7|11185.9|11189.8|11186.4|11184.2|11181.4|8
1652771070000|2022-05-17 07:04:30|11189.2|11186.4|11190.2|11187.4|11190.3|11187.4|11188.7|11185.3|25
1652771080000|2022-05-17 07:04:40|11188.7|11185.9|11180.1|11177.3|11188.7|11185.9|11179.6|11176.2|170
1652771090000|2022-05-17 07:04:50|11180.8|11176.8|11181.1|11178.3|11181.7|11178.8|11180.1|11176.8|7
1652771100000|2022-05-17 07:05:00|11180.1|11177.3|11180.7|11177.9|11185.1|11182.3|11180.1|11176.8|34
1652771110000|2022-05-17 07:05:10|11181.2|11177.2|11179.7|11175.7|11181.2|11177.8|11178.1|11175.2|48
1652771120000|2022-05-17 07:05:20|11179.6|11176.8|11180.2|11177.4|11181.2|11178.3|11175.6|11172.8|20
1652771130000|2022-05-17 07:05:30|11181.1|11178.3|11182.6|11179.8|11183.1|11180.3|11181.1|11178.2|1
1652771140000|2022-05-17 07:05:40|11182.7|11179.9|11181.1|11178.3|11183.6|11180.8|11181.1|11177.7|2
1652771150000|2022-05-17 07:05:50|11181.6|11178.8|11182.2|11179.4|11184.7|11181.3|11181.6|11178.2|8
1652771160000|2022-05-17 07:06:00|11181.2|11178.4|11178.7|11175.9|11182.7|11179.9|11178.2|11175.4|5
1652771170000|2022-05-17 07:06:10|11177.7|11174.9|11179.2|11175.2|11179.2|11176.3|11177.6|11174.8|2
1652771180000|2022-05-17 07:06:20|11178.7|11175.9|11174.6|11171.8|11180.7|11177.9|11174.6|11171.8|12
1652771190000|2022-05-17 07:06:30|11174.5|11171.7|11167.7|11163.7|11174.5|11171.7|11164.6|11161.8|22
1652771200000|2022-05-17 07:06:40|11167.1|11164.3|11169.1|11166.3|11169.7|11166.8|11167.1|11163.7|11
1652771210000|2022-05-17 07:06:50|11168.6|11165.8|11170.2|11167.4|11170.6|11167.8|11168.6|11165.8|8
1652771220000|2022-05-17 07:07:00|11170.6|11167.8|11171.1|11168.3|11171.1|11168.3|11169.6|11166.8|8
1652771230000|2022-05-17 07:07:10|11169.6|11166.8|11163.1|11160.3|11169.7|11166.9|11163.1|11160.3|17
1652771240000|2022-05-17 07:07:20|11163.7|11160.9|11163.2|11160.4|11164.8|11161.8|11161.6|11158.7|27
1652771250000|2022-05-17 07:07:30|11163.1|11160.3|11163.6|11160.8|11165.7|11162.9|11162.6|11159.8|9
1652771260000|2022-05-17 07:07:40|11163.7|11160.9|11164.6|11161.8|11166.7|11163.9|11163.2|11160.3|23
1652771270000|2022-05-17 07:07:50|11165.2|11162.4|11164.6|11161.8|11166.2|11163.4|11164.6|11161.8|6
1652771280000|2022-05-17 07:08:00|11163.6|11160.8|11166.2|11163.4|11167.7|11164.8|11162.2|11158.8|25
1652771290000|2022-05-17 07:08:10|11166.7|11163.9|11166.2|11163.4|11166.7|11163.9|11165.7|11162.9|5
1652771300000|2022-05-17 07:08:20|11165.7|11162.9|11164.2|11161.4|11167.2|11164.4|11164.2|11161.3|8
1652771310000|2022-05-17 07:08:30|11164.1|11161.3|11165.3|11161.3|11166.8|11163.9|11164.1|11161.3|10
1652771320000|2022-05-17 07:08:40|11164.6|11161.8|11166.2|11163.4|11166.3|11163.4|11164.6|11161.7|8
1652771330000|2022-05-17 07:08:50|11166.7|11163.9|11168.6|11165.8|11169.2|11166.4|11164.6|11161.3|13
1652771340000|2022-05-17 07:09:00|11169.7|11165.7|11169.2|11166.4|11170.6|11167.8|11165.7|11161.8|12
1652771350000|2022-05-17 07:09:10|11169.6|11166.8|11167.2|11164.4|11169.6|11166.8|11167.2|11164.4|6
1652771360000|2022-05-17 07:09:20|11166.7|11163.9|11169.2|11166.4|11169.8|11166.9|11166.7|11163.9|40
1652771370000|2022-05-17 07:09:30|11168.7|11165.9|11167.7|11163.7|11168.7|11165.9|11166.2|11163.4|25
1652771380000|2022-05-17 07:09:40|11167.2|11164.4|11168.2|11165.4|11168.6|11165.8|11167.1|11163.7|35
1652771390000|2022-05-17 07:09:50|11168.6|11165.8|11168.2|11165.4|11168.6|11165.8|11166.1|11163.3|23
1652771400000|2022-05-17 07:10:00|11168.6|11165.8|11168.7|11165.9|11170.2|11167.4|11166.7|11163.8|6
1652771410000|2022-05-17 07:10:10|11169.3|11165.3|11166.6|11163.8|11169.7|11166.4|11166.6|11163.7|3
1652771420000|2022-05-17 07:10:20|11167.3|11163.3|11167.6|11164.8|11168.6|11165.8|11166.1|11163.3|8
1652771430000|2022-05-17 07:10:30|11167.2|11164.4|11170.6|11167.8|11170.6|11167.8|11167.2|11164.3|6
1652771440000|2022-05-17 07:10:40|11171.6|11168.8|11176.2|11173.4|11177.3|11173.4|11171.6|11168.7|17
1652771450000|2022-05-17 07:10:50|11175.7|11172.9|11177.7|11173.7|11177.7|11173.8|11174.8|11170.8|13
1652771460000|2022-05-17 07:11:00|11177.2|11174.4|11175.2|11172.4|11177.6|11174.8|11175.2|11172.3|49
1652771470000|2022-05-17 07:11:10|11173.2|11170.4|11172.6|11169.8|11173.7|11170.4|11172.2|11168.8|52
1652771480000|2022-05-17 07:11:20|11171.7|11168.9|11173.3|11169.3|11173.7|11170.9|11171.1|11167.8|8
1652771490000|2022-05-17 07:11:30|11173.7|11169.7|11170.6|11167.8|11175.3|11171.9|11170.1|11167.3|7
1652771500000|2022-05-17 07:11:40|11170.1|11167.3|11172.6|11169.8|11172.6|11169.8|11169.7|11166.9|12
1652771510000|2022-05-17 07:11:50|11171.7|11168.9|11169.7|11166.9|11171.7|11168.9|11168.6|11165.7|3
1652771520000|2022-05-17 07:12:00|11170.2|11166.2|11164.1|11161.3|11170.2|11166.8|11161.1|11158.3|30
1652771530000|2022-05-17 07:12:10|11164.2|11161.4|11167.1|11164.3|11168.2|11164.8|11164.2|11161.4|9
1652771540000|2022-05-17 07:12:20|11167.7|11164.9|11173.6|11170.8|11174.6|11171.8|11165.7|11162.9|8
1652771550000|2022-05-17 07:12:30|11173.1|11170.3|11169.2|11166.4|11173.1|11170.3|11168.7|11165.9|9
1652771560000|2022-05-17 07:12:40|11170.1|11167.3|11172.6|11169.8|11172.6|11169.8|11170.1|11167.3|4
1652771570000|2022-05-17 07:12:50|11171.6|11168.8|11171.7|11168.9|11173.2|11170.3|11171.6|11168.2|2
1652771580000|2022-05-17 07:13:00|11171.6|11168.8|11168.6|11165.8|11171.7|11168.9|11167.7|11164.9|7
1652771590000|2022-05-17 07:13:10|11167.7|11164.9|11166.7|11163.9|11169.2|11165.8|11165.7|11162.8|2
1652771600000|2022-05-17 07:13:20|11166.1|11163.3|11166.7|11163.9|11169.2|11165.9|11166.1|11163.3|29
1652771610000|2022-05-17 07:13:30|11168.2|11164.2|11174.1|11171.3|11175.6|11172.8|11167.7|11162.3|25
1652771620000|2022-05-17 07:13:40|11173.7|11170.9|11173.7|11170.9|11175.7|11172.8|11173.7|11170.9|5
1652771630000|2022-05-17 07:13:50|11173.6|11170.8|11175.6|11172.8|11176.1|11173.3|11169.7|11166.9|19
1652771640000|2022-05-17 07:14:00|11175.1|11172.3|11182.6|11179.8|11183.1|11180.3|11175.1|11172.3|25
1652771650000|2022-05-17 07:14:10|11183.1|11180.3|11182.6|11179.8|11183.1|11180.3|11182.1|11178.7|6
1652771660000|2022-05-17 07:14:20|11181.6|11178.8|11181.6|11178.8|11182.1|11179.3|11179.6|11176.8|9
1652771670000|2022-05-17 07:14:30|11180.6|11177.8|11181.6|11178.8|11182.6|11179.8|11179.6|11176.2|11
1652771680000|2022-05-17 07:14:40|11181.1|11178.3|11181.1|11178.3|11181.7|11178.8|11180.1|11177.2|4
1652771690000|2022-05-17 07:14:50|11180.6|11177.8|11179.6|11176.8|11183.2|11179.8|11179.1|11176.2|5
1652771700000|2022-05-17 07:15:00|11180.1|11177.3|11177.6|11174.8|11180.1|11177.3|11175.6|11172.8|9
1652771710000|2022-05-17 07:15:10|11176.1|11173.3|11175.5|11172.7|11176.6|11173.3|11171.5|11168.7|8
1652771720000|2022-05-17 07:15:20|11175|11172.2|11174.6|11171.8|11175.6|11172.7|11174.5|11171.1|2
1652771730000|2022-05-17 07:15:30|11175.6|11172.8|11175.2|11171.2|11175.6|11172.8|11174.5|11170.7|3
1652771740000|2022-05-17 07:15:40|11174.5|11171.7|11170.1|11167.3|11174.5|11171.7|11170.1|11167.3|3
1652771750000|2022-05-17 07:15:50|11169.5|11166.7|11171.1|11168.3|11171.1|11168.3|11168.6|11165.8|3
1652771760000|2022-05-17 07:16:00|11171.6|11168.8|11170.1|11167.3|11172.6|11169.8|11169.1|11166.3|9
1652771770000|2022-05-17 07:16:10|11169.6|11166.8|11169.6|11166.8|11169.6|11166.8|11169.6|11166.8|1
1652771780000|2022-05-17 07:16:20|11169.5|11166.7|11170.5|11167.7|11171.2|11168.3|11168.6|11164.7|6
1652771790000|2022-05-17 07:16:30|11170.6|11167.8|11170.5|11167.7|11173.1|11170.3|11169.1|11165.7|14
1652771800000|2022-05-17 07:16:40|11170.1|11167.3|11173.2|11169.2|11173.6|11170.3|11169.6|11166.2|9
1652771810000|2022-05-17 07:16:50|11172.6|11169.8|11168.1|11165.3|11173.1|11170.3|11167.6|11164.7|9
1652771820000|2022-05-17 07:17:00|11168.6|11165.8|11169.5|11166.7|11169.6|11166.7|11166.6|11163.2|69
1652771830000|2022-05-17 07:17:10|11169.1|11166.3|11168.1|11165.3|11170.1|11166.7|11167.1|11164.3|11
1652771840000|2022-05-17 07:17:20|11168.6|11165.8|11176.5|11173.7|11176.6|11173.8|11168.5|11165.2|14
1652771850000|2022-05-17 07:17:30|11176.6|11173.8|11176.6|11173.8|11178.5|11175.7|11174.1|11171.3|12
1652771860000|2022-05-17 07:17:40|11176.1|11173.3|11177.6|11174.8|11179.6|11176.7|11174.6|11171.8|19
1652771870000|2022-05-17 07:17:50|11178.1|11175.3|11180.5|11177.7|11180.6|11177.8|11177.5|11174.7|4
1652771880000|2022-05-17 07:18:00|11180.6|11177.8|11178.2|11174.2|11183.6|11180.8|11176.6|11173.8|13
1652771890000|2022-05-17 07:18:10|11178.1|11175.3|11177.5|11174.7|11179.5|11176.7|11177.1|11174.2|6
1652771900000|2022-05-17 07:18:20|11177.6|11174.8|11179.5|11176.7|11181.2|11177.8|11177.6|11174.8|3
1652771910000|2022-05-17 07:18:30|11180.2|11176.2|11184.2|11180.2|11184.2|11180.8|11179.5|11176.2|8
1652771920000|2022-05-17 07:18:40|11182.6|11179.8|11179.2|11175.2|11185.6|11182.7|11179.2|11175.2|15
1652771930000|2022-05-17 07:18:50|11178.6|11175.8|11180.5|11177.7|11180.6|11177.8|11177.1|11174.2|10
1652771940000|2022-05-17 07:19:00|11180.1|11177.3|11179.1|11176.3|11180.1|11177.3|11175.6|11172.8|10
1652771950000|2022-05-17 07:19:10|11179.5|11176.7|11179.1|11176.3|11180.1|11177.3|11179.1|11176.3|3
1652771960000|2022-05-17 07:19:20|11178|11175.2|11170.6|11167.8|11178|11175.2|11170.6|11167.7|46
1652771970000|2022-05-17 07:19:30|11171.1|11168.3|11171.2|11167.2|11172.6|11169.7|11170.5|11167.2|5
1652771980000|2022-05-17 07:19:40|11171.5|11168.7|11172.5|11169.7|11175.6|11172.8|11170.5|11167.7|11
1652771990000|2022-05-17 07:19:50|11173|11170.2|11175.1|11172.3|11175.6|11172.8|11173|11170.2|2
1652772000000|2022-05-17 07:20:00|11175.5|11172.7|11177.7|11173.7|11178.2|11174.8|11172.6|11169.8|26
1652772010000|2022-05-17 07:20:10|11177.1|11174.3|11179.6|11176.8|11179.6|11176.8|11177.1|11173.7|3
1652772020000|2022-05-17 07:20:20|11179.5|11176.7|11177.6|11174.8|11179.5|11176.7|11177.6|11174.8|7
1652772030000|2022-05-17 07:20:30|11177.5|11174.7|11178.5|11175.7|11182.1|11179.3|11177.1|11174.3|24
1652772040000|2022-05-17 07:20:40|11178.6|11175.8|11179|11176.2|11181.6|11178.7|11178.5|11175.7|6
1652772050000|2022-05-17 07:20:50|11180.1|11176.1|11176|11173.2|11180.1|11176.7|11174.6|11171.8|2
1652772060000|2022-05-17 07:21:00|11175.6|11172.8|11175.6|11172.8|11179.6|11176.7|11174.6|11171.8|8
1652772070000|2022-05-17 07:21:10|11176.6|11173.8|11175.6|11172.8|11178.6|11175.8|11175.6|11172.7|9
1652772080000|2022-05-17 07:21:20|11175.2|11171.2|11174|11171.2|11175.5|11172.7|11172.6|11169.1|7
1652772090000|2022-05-17 07:21:30|11173.6|11170.8|11174.7|11170.7|11175.1|11171.8|11172.6|11169.7|4
1652772100000|2022-05-17 07:21:40|11175.1|11171.1|11172.6|11169.8|11175.6|11171.6|11171|11168.1|10
1652772110000|2022-05-17 07:21:50|11173.1|11169.1|11171.6|11168.8|11173.1|11169.7|11168.6|11165.8|10
1652772120000|2022-05-17 07:22:00|11172.5|11169.7|11169.6|11166.8|11172.5|11169.7|11169.6|11166.8|4
1652772130000|2022-05-17 07:22:10|11170|11167.2|11166.6|11163.8|11170|11167.2|11166.6|11163.8|9
1652772140000|2022-05-17 07:22:20|11166.1|11163.3|11168.5|11165.7|11168.5|11165.7|11165.6|11162.7|6
1652772150000|2022-05-17 07:22:30|11168|11165.2|11172.1|11169.3|11173.1|11169.8|11167|11164.1|11
1652772160000|2022-05-17 07:22:40|11172.6|11169.8|11175.1|11172.3|11175.7|11172.8|11172.6|11169.2|12
1652772170000|2022-05-17 07:22:50|11174.6|11171.8|11173.6|11170.8|11176.2|11172.8|11173.1|11170.2|2
1652772180000|2022-05-17 07:23:00|11174.1|11171.3|11175.6|11172.8|11175.6|11172.8|11172.6|11169.8|2
1652772190000|2022-05-17 07:23:10|11175.7|11171.7|11178.7|11174.7|11180.1|11177.3|11175.6|11171.7|8
1652772200000|2022-05-17 07:23:20|11178.6|11175.8|11177.6|11174.8|11181.2|11177.7|11177.1|11174.3|5
1652772210000|2022-05-17 07:23:30|11176.6|11173.8|11176.6|11173.8|11177.6|11174.8|11175.6|11172.8|7
1652772220000|2022-05-17 07:23:40|11177.1|11174.3|11172.1|11169.3|11178.2|11175.3|11170.1|11167.3|11
1652772230000|2022-05-17 07:23:50|11171.6|11168.8|11172.6|11169.8|11174.7|11171.3|11171.6|11168.8|0
1652772240000|2022-05-17 07:24:00|11173.2|11169.2|11169.1|11166.3|11174.6|11171.8|11169.1|11166.3|6
1652772250000|2022-05-17 07:24:10|11169.7|11165.7|11170.6|11167.8|11171.1|11168.3|11169.1|11165.7|6
1652772260000|2022-05-17 07:24:20|11170.1|11167.3|11167.1|11164.3|11170.6|11167.8|11166.6|11163.2|9
1652772270000|2022-05-17 07:24:30|11168.1|11165.3|11164|11161.2|11169.7|11165.8|11162.7|11158.7|18
1652772280000|2022-05-17 07:24:40|11163.6|11160.8|11164.1|11160.1|11164.1|11161.2|11162|11158.7|4
1652772290000|2022-05-17 07:24:50|11164|11161.2|11162.6|11159.8|11164.1|11161.2|11162.6|11159.8|4
1652772300000|2022-05-17 07:25:00|11162.5|11159.7|11162.5|11159.7|11164.1|11160.7|11159|11156.1|27
1652772310000|2022-05-17 07:25:10|11163|11160.2|11164.5|11161.7|11165.1|11161.8|11160.6|11157.8|7
1652772320000|2022-05-17 07:25:20|11164.6|11161.8|11164.6|11161.8|11166|11163.2|11164.1|11161.1|4
1652772330000|2022-05-17 07:25:30|11165.6|11162.8|11163.6|11160.8|11167.1|11163.8|11163.5|11160.7|5
1652772340000|2022-05-17 07:25:40|11164.7|11160.7|11166|11163.2|11166.5|11163.7|11163.6|11160.7|2
1652772350000|2022-05-17 07:25:50|11166.5|11163.7|11167|11164.2|11167.6|11164.8|11166|11163.2|2
1652772360000|2022-05-17 07:26:00|11166.5|11163.7|11165.5|11162.7|11167.1|11163.7|11164.5|11161.7|2
1652772370000|2022-05-17 07:26:10|11165.7|11162.9|11172.2|11168.2|11172.6|11169.3|11165.7|11162.9|30
1652772380000|2022-05-17 07:26:20|11171.6|11168.8|11171.6|11168.8|11172.5|11169.7|11169.6|11166.2|7
1652772390000|2022-05-17 07:26:30|11171.5|11168.7|11171.6|11167.6|11175.2|11171.7|11171|11167.6|10
1652772400000|2022-05-17 07:26:40|11171.5|11168.7|11166.5|11163.7|11171.6|11168.8|11166.1|11163.3|6
1652772410000|2022-05-17 07:26:50|11167.2|11163.2|11166.2|11162.2|11167.2|11163.7|11165|11161.6|30
1652772420000|2022-05-17 07:27:00|11165.5|11162.7|11159.6|11156.8|11165.5|11162.7|11159.6|11156.2|14
1652772430000|2022-05-17 07:27:10|11160.1|11157.3|11162.5|11159.7|11163.5|11160.7|11158.5|11155.7|17
1652772440000|2022-05-17 07:27:20|11163.1|11159.1|11168.5|11165.7|11168.5|11165.7|11162.5|11159.1|9
1652772450000|2022-05-17 07:27:30|11169.2|11165.2|11169.5|11166.7|11169.5|11166.7|11167.1|11164.2|2
1652772460000|2022-05-17 07:27:40|11170.5|11167.7|11172.5|11169.7|11172.5|11169.7|11170.5|11167.7|9
1652772470000|2022-05-17 07:27:50|11172.6|11169.8|11169.6|11166.8|11173.2|11169.8|11169.6|11166.6|15
1652772480000|2022-05-17 07:28:00|11169.5|11166.7|11167.1|11164.3|11170.5|11167.7|11166.1|11163.2|9
1652772490000|2022-05-17 07:28:10|11167.5|11164.7|11167.5|11164.7|11168.2|11165.3|11166.5|11163.2|3
1652772500000|2022-05-17 07:28:20|11166.6|11163.8|11168.5|11165.7|11170|11167.2|11166.5|11163.2|5
1652772510000|2022-05-17 07:28:30|11167.6|11164.8|11166.1|11163.3|11168.5|11165.7|11165.5|11162.7|11
1652772520000|2022-05-17 07:28:40|11167.5|11164.7|11165.5|11162.7|11168.2|11165.3|11165.5|11162.2|2
1652772530000|2022-05-17 07:28:50|11166.1|11163.3|11169.5|11166.7|11170.2|11167.3|11166.1|11162.7|2
1652772540000|2022-05-17 07:29:00|11169.6|11166.8|11172.5|11169.7|11172.5|11169.7|11169.5|11166.2|4
1652772550000|2022-05-17 07:29:10|11172.2|11168.2|11173.5|11170.7|11173.5|11170.7|11171.6|11168.2|31
1652772560000|2022-05-17 07:29:20|11173|11170.2|11171.1|11168.3|11173|11170.2|11171.1|11167.7|3
1652772570000|2022-05-17 07:29:30|11170.5|11167.7|11168.6|11165.8|11171.5|11168.7|11168.6|11165.8|8
1652772580000|2022-05-17 07:29:40|11168.5|11165.7|11165.2|11161.2|11168.5|11165.7|11162.5|11159.7|14
1652772590000|2022-05-17 07:29:50|11164.5|11161.7|11164.2|11160.2|11168.6|11165.7|11161.6|11158.2|9
1652772600000|2022-05-17 07:30:00|11163.6|11160.8|11163.5|11160.7|11166.2|11162.8|11161.6|11158.7|34
1652772610000|2022-05-17 07:30:10|11162.7|11158.7|11160.2|11156.2|11163.2|11159.8|11159.1|11156.2|7
1652772620000|2022-05-17 07:30:20|11159.5|11156.7|11156.5|11153.7|11161.2|11157.8|11155.5|11152.7|65
1652772630000|2022-05-17 07:30:30|11156|11153.2|11161.5|11158.7|11161.5|11158.7|11155.5|11152.7|23
1652772640000|2022-05-17 07:30:40|11161|11158.2|11170.6|11167.8|11171.2|11167.8|11161|11158.2|23
1652772650000|2022-05-17 07:30:50|11169.1|11166.3|11171|11168.2|11171.6|11168.8|11167.5|11164.2|21
1652772660000|2022-05-17 07:31:00|11170.5|11167.7|11171.1|11168.3|11171.5|11168.7|11166.1|11163.2|20
1652772670000|2022-05-17 07:31:10|11171.2|11167.2|11172.6|11169.8|11174.6|11170.6|11170.1|11166.7|9
1652772680000|2022-05-17 07:31:20|11171.5|11168.7|11170.6|11167.8|11172.5|11169.7|11170.5|11167.7|6
1652772690000|2022-05-17 07:31:30|11171|11168.2|11166|11163.2|11172.5|11169.7|11166|11162.7|11
1652772700000|2022-05-17 07:31:40|11166.6|11163.8|11166|11163.2|11169.5|11166.7|11165.6|11162.8|5
1652772710000|2022-05-17 07:31:50|11166.7|11162.7|11171|11168.2|11171.6|11168.2|11166|11162.7|65
1652772720000|2022-05-17 07:32:00|11172|11169.2|11176.6|11173.8|11177.5|11174.7|11171.6|11168.1|12
1652772730000|2022-05-17 07:32:10|11177|11174.2|11170|11167.2|11177|11174.2|11170|11166.7|14
1652772740000|2022-05-17 07:32:20|11169|11166.2|11167|11164.2|11170.6|11167.2|11167|11164.1|8
1652772750000|2022-05-17 07:32:30|11168.1|11164.1|11170|11167.2|11170|11167.2|11167|11163.7|3
1652772760000|2022-05-17 07:32:40|11169|11166.2|11164.6|11161.8|11170.6|11167.7|11163|11159.7|5
1652772770000|2022-05-17 07:32:50|11163.6|11160.8|11167|11164.2|11167|11164.2|11163.5|11160.1|8
1652772780000|2022-05-17 07:33:00|11166.6|11163.8|11166.6|11163.8|11169.1|11165.8|11166.6|11163.8|4
1652772790000|2022-05-17 07:33:10|11167.5|11164.7|11170|11167.2|11171.1|11167.7|11167.5|11164.1|17
1652772800000|2022-05-17 07:33:20|11170.1|11167.3|11174.5|11171.7|11174.5|11171.7|11169.6|11166.8|28
1652772810000|2022-05-17 07:33:30|11173.6|11170.8|11173|11170.2|11174.7|11171.8|11172|11168.7|24
1652772820000|2022-05-17 07:33:40|11172|11169.2|11173.5|11170.7|11174.5|11171.7|11171|11167.7|3
1652772830000|2022-05-17 07:33:50|11171.6|11167.6|11172.5|11169.7|11173.6|11169.7|11170|11167.2|11
1652772840000|2022-05-17 07:34:00|11172|11169.2|11172.6|11169.8|11174|11171.2|11171|11167.6|6
1652772850000|2022-05-17 07:34:10|11175|11172.2|11175.5|11172.7|11175.6|11172.7|11174.5|11171.6|4
1652772860000|2022-05-17 07:34:20|11175|11172.2|11171.1|11167.1|11175|11172.2|11170.5|11167.1|9
1652772870000|2022-05-17 07:34:30|11171.5|11168.7|11170.4|11167.6|11171.5|11168.7|11170|11167.2|1
1652772880000|2022-05-17 07:34:40|11169.5|11166.7|11166.5|11163.7|11170.5|11167.7|11166.5|11163.7|11
1652772890000|2022-05-17 07:34:50|11167.5|11164.7|11168.4|11165.6|11169.1|11165.7|11167.5|11164.7|5
1652772900000|2022-05-17 07:35:00|11167.4|11164.6|11163.5|11160.7|11168.1|11164.6|11162.5|11159.6|11
1652772910000|2022-05-17 07:35:10|11164.1|11160.1|11159.5|11156.7|11164.1|11160.7|11159|11156.1|17
1652772920000|2022-05-17 07:35:20|11160.5|11157.7|11162|11159.2|11162|11159.2|11159.5|11156.1|9
1652772930000|2022-05-17 07:35:30|11160.9|11158.1|11165.6|11161.6|11165.6|11162.2|11160.5|11157.1|17
1652772940000|2022-05-17 07:35:40|11165|11162.2|11163|11160.2|11166.1|11163.2|11163|11160.2|8
1652772950000|2022-05-17 07:35:50|11163.5|11160.7|11162.4|11159.6|11163.6|11160.7|11162|11158.6|3
1652772960000|2022-05-17 07:36:00|11162.5|11159.7|11162|11159.2|11164.1|11161.2|11162|11159.2|2
1652772970000|2022-05-17 07:36:10|11162.4|11159.6|11164.5|11161.7|11167.4|11164.6|11162.4|11159.6|7
1652772980000|2022-05-17 07:36:20|11164.4|11161.6|11166.5|11163.7|11167|11164.2|11164|11161.2|3
1652772990000|2022-05-17 07:36:30|11166.4|11163.6|11169|11166.2|11169.4|11166.6|11165.5|11162.6|1
1652773000000|2022-05-17 07:36:40|11169.5|11166.7|11171|11168.2|11171.6|11168.6|11169|11165.1|6
1652773010000|2022-05-17 07:36:50|11171.4|11168.6|11175.1|11171.1|11175.1|11171.7|11171.4|11168.6|18
1652773020000|2022-05-17 07:37:00|11174.4|11171.6|11171.4|11168.6|11175.1|11171.6|11170.4|11167.1|8
1652773030000|2022-05-17 07:37:10|11170.4|11167.6|11173.5|11170.7|11175|11172.2|11170|11167.2|7
1652773040000|2022-05-17 07:37:20|11175|11172.2|11174.4|11171.6|11176.1|11172.7|11172.5|11169.7|6
1652773050000|2022-05-17 07:37:30|11176|11173.2|11178.4|11175.6|11179.5|11176.6|11176|11173.2|17
1652773060000|2022-05-17 07:37:40|11179|11175|11184.5|11181.7|11184.5|11181.7|11178.5|11175|81
1652773070000|2022-05-17 07:37:50|11184|11181.2|11183|11180.2|11184.5|11181.7|11182|11179.1|16
1652773080000|2022-05-17 07:38:00|11182.6|11178.6|11182.6|11178.6|11183.1|11179.7|11179.5|11176.7|12
1652773090000|2022-05-17 07:38:10|11182.5|11179.7|11180.5|11177.7|11183.1|11179.7|11179|11176.2|8
1652773100000|2022-05-17 07:38:20|11180|11177.2|11181.1|11177.1|11182.1|11178.7|11179.5|11176.7|5
1652773110000|2022-05-17 07:38:30|11180.5|11177.7|11180.5|11177.7|11181.5|11178.7|11178.5|11175.1|32
1652773120000|2022-05-17 07:38:40|11181.5|11178.7|11184.1|11180.1|11185.1|11182.2|11181.5|11178.7|10
1652773130000|2022-05-17 07:38:50|11183.5|11180.7|11182.1|11178.1|11183.5|11180.7|11181|11178.1|4
1652773140000|2022-05-17 07:39:00|11180.5|11177.7|11180.1|11177.3|11183.1|11179.7|11179.5|11176.1|9
1652773150000|2022-05-17 07:39:10|11180.6|11177.8|11189.5|11186.7|11189.6|11186.7|11180.6|11177.8|25
1652773160000|2022-05-17 07:39:20|11189|11186.2|11193.1|11189.1|11193.1|11189.7|11188|11184.6|37
1652773170000|2022-05-17 07:39:30|11194.1|11190.1|11192.5|11189.7|11194.1|11190.7|11192|11189.1|6
1652773180000|2022-05-17 07:39:40|11192.9|11190.1|11192|11189.2|11193.5|11190.7|11190.5|11187.1|13
1652773190000|2022-05-17 07:39:50|11194.5|11191.7|11199.5|11196.7|11202.1|11198.7|11193.5|11190.6|73
1652773200000|2022-05-17 07:40:00|11200.1|11196.1|11195.5|11192.7|11200.1|11196.7|11193.5|11190.6|35
1652773210000|2022-05-17 07:40:10|11196.5|11193.7|11197.5|11194.7|11199|11196.2|11195|11192.2|15
1652773220000|2022-05-17 07:40:20|11197|11194.2|11197.5|11194.7|11198.5|11195.7|11196|11192.6|8
1652773230000|2022-05-17 07:40:30|11199|11196.2|11195.1|11191.1|11199.6|11196.2|11193.5|11190.7|11
1652773240000|2022-05-17 07:40:40|11194.2|11190.2|11192.5|11189.7|11195.1|11191.1|11191.5|11188.1|16
1652773250000|2022-05-17 07:40:50|11192.6|11189.8|11197|11194.2|11198.6|11195.2|11192.6|11189.8|15
1652773260000|2022-05-17 07:41:00|11196|11193.2|11195.1|11191.1|11198.6|11195.7|11194.5|11191.1|9
1652773270000|2022-05-17 07:41:10|11194.5|11191.7|11200.1|11196.1|11201|11197.7|11194.5|11191.7|5
1652773280000|2022-05-17 07:41:20|11199.5|11196.7|11195.5|11192.7|11202.1|11199.2|11195.5|11192.7|23
1652773290000|2022-05-17 07:41:30|11196|11193.2|11194.1|11190.1|11196.6|11193.8|11191|11188.2|27
1652773300000|2022-05-17 07:41:40|11193.5|11190.7|11192.5|11189.7|11193.6|11190.7|11192.5|11189.6|2
1652773310000|2022-05-17 07:41:50|11192.1|11188.1|11191.5|11188.7|11192.1|11188.7|11190.5|11187.7|5
1652773320000|2022-05-17 07:42:00|11191|11188.2|11190.6|11186.6|11191.1|11188.2|11188|11185.2|9
1652773330000|2022-05-17 07:42:10|11189.9|11187.1|11192.1|11188.1|11192.5|11189.7|11188.5|11185.6|10
1652773340000|2022-05-17 07:42:20|11192.5|11189.7|11190|11187.2|11192.6|11189.7|11188|11184.6|5
1652773350000|2022-05-17 07:42:30|11190.6|11186.6|11190.6|11186.6|11190.6|11187.2|11188.5|11185.1|3
1652773360000|2022-05-17 07:42:40|11189.6|11185.6|11189|11186.2|11190.6|11187.2|11189|11185.6|4
1652773370000|2022-05-17 07:42:50|11190|11187.2|11188|11185.2|11191.6|11187.6|11188|11185.2|6
1652773380000|2022-05-17 07:43:00|11189.5|11186.7|11190.1|11186.1|11190.6|11186.7|11187|11183.6|8
1652773390000|2022-05-17 07:43:10|11189.6|11185.6|11192|11189.2|11194.6|11189.7|11187.5|11184.7|42
1652773400000|2022-05-17 07:43:20|11192.6|11188.6|11190.5|11187.7|11192.6|11188.7|11190|11186.6|7
1652773410000|2022-05-17 07:43:30|11191|11188.2|11198.5|11195.7|11198.5|11195.7|11191|11187.6|14
1652773420000|2022-05-17 07:43:40|11198|11195.2|11200.5|11197.7|11201.1|11197.7|11198|11195.2|4
1652773430000|2022-05-17 07:43:50|11200.4|11197.6|11197|11194.2|11200.4|11197.6|11196.5|11193.1|17
1652773440000|2022-05-17 07:44:00|11196.6|11193.8|11195|11192.2|11198.1|11195.2|11195|11192.1|23
1652773450000|2022-05-17 07:44:10|11194.5|11191.7|11194.1|11190.1|11197.1|11193.7|11192|11188.7|7
1652773460000|2022-05-17 07:44:20|11193.6|11190.8|11198.5|11195.7|11199.6|11196.7|11193.5|11189.7|13
1652773470000|2022-05-17 07:44:30|11198|11195.2|11195.5|11192.7|11199.5|11196.7|11195.5|11192.7|9
1652773480000|2022-05-17 07:44:40|11195.6|11192.8|11196|11193.2|11198.5|11195.7|11195.5|11191.6|17
1652773490000|2022-05-17 07:44:50|11196.7|11192.7|11195.1|11192.3|11196.7|11193.2|11194|11190.7|3
1652773500000|2022-05-17 07:45:00|11195.6|11192.8|11196.5|11193.7|11200.1|11197.2|11195.6|11192.8|26
1652773510000|2022-05-17 07:45:10|11196.6|11193.8|11200.5|11197.7|11200.6|11197.7|11196.6|11193.1|29
1652773520000|2022-05-17 07:45:20|11199.5|11196.7|11199.5|11196.7|11201.1|11197.7|11198.5|11195.1|10
1652773530000|2022-05-17 07:45:30|11200.5|11197.7|11200|11197.2|11200.6|11197.7|11198.5|11195.1|37
1652773540000|2022-05-17 07:45:40|11200.5|11197.7|11200.6|11197.8|11202.2|11198.8|11199.5|11194.2|21
1652773550000|2022-05-17 07:45:50|11201.5|11198.7|11206.1|11203.3|11207.7|11204.9|11201.5|11198.7|30
1652773560000|2022-05-17 07:46:00|11205.7|11202.9|11207.1|11204.3|11207.8|11204.9|11205.7|11202.9|9
1652773570000|2022-05-17 07:46:10|11206.1|11203.3|11205.1|11202.3|11207.2|11204.3|11203.6|11200.2|60
1652773580000|2022-05-17 07:46:20|11204.6|11201.8|11203.6|11200.8|11205.7|11202.8|11203.6|11200.8|4
1652773590000|2022-05-17 07:46:30|11203.1|11200.3|11199.6|11196.8|11203.6|11200.8|11198.6|11195.8|4
1652773600000|2022-05-17 07:46:40|11199.1|11196.3|11202.6|11199.8|11202.6|11199.8|11199.1|11196.3|18
1652773610000|2022-05-17 07:46:50|11203.2|11199.2|11211.6|11208.8|11212.2|11208.9|11201.6|11198.7|72
1652773620000|2022-05-17 07:47:00|11211.7|11208.9|11209.1|11206.3|11212.8|11209.4|11208.1|11205.2|12
1652773630000|2022-05-17 07:47:10|11207.7|11204.9|11206.6|11203.8|11208.1|11205.3|11205.7|11202.9|4
1652773640000|2022-05-17 07:47:20|11206.1|11203.3|11206.1|11203.3|11206.6|11203.8|11204.1|11201.2|11
1652773650000|2022-05-17 07:47:30|11206.7|11202.7|11204.2|11200.2|11206.7|11203.3|11203.1|11200.2|11
1652773660000|2022-05-17 07:47:40|11203.6|11200.8|11200.1|11197.3|11204.2|11200.8|11200.1|11197.3|121
1652773670000|2022-05-17 07:47:50|11200.5|11197.7|11206|11203.2|11207.6|11203.7|11200.5|11197.7|21
1652773680000|2022-05-17 07:48:00|11205.6|11202.8|11209.1|11206.3|11211.1|11208.3|11205.1|11202.3|44
1652773690000|2022-05-17 07:48:10|11210.6|11207.8|11209.6|11206.8|11213.2|11209.9|11209.6|11206.2|32
1652773700000|2022-05-17 07:48:20|11210.7|11206.7|11207.7|11204.9|11210.7|11206.8|11207.6|11204.8|22
1652773710000|2022-05-17 07:48:30|11207.6|11204.8|11207.7|11204.9|11208.2|11205.4|11206.2|11203.3|12
1652773720000|2022-05-17 07:48:40|11208.2|11205.4|11207.7|11204.9|11208.8|11205.9|11207.7|11204.3|10
1652773730000|2022-05-17 07:48:50|11208.2|11205.4|11206.6|11203.8|11209.7|11206.9|11206.1|11203.3|10
1652773740000|2022-05-17 07:49:00|11207.6|11204.8|11210.6|11207.8|11211.2|11208.3|11207.6|11204.8|5
1652773750000|2022-05-17 07:49:10|11211.2|11207.2|11211.6|11208.8|11212.1|11209.3|11210.6|11207.2|13
1652773760000|2022-05-17 07:49:20|11212.1|11209.3|11213.2|11209.2|11215.7|11212.3|11211.6|11208.8|13
1652773770000|2022-05-17 07:49:30|11212.6|11209.8|11212.1|11209.3|11212.6|11209.8|11211.6|11208.2|5
1652773780000|2022-05-17 07:49:40|11212.6|11209.8|11214.6|11211.8|11215.6|11212.8|11209.6|11206.8|13
1652773790000|2022-05-17 07:49:50|11213.6|11210.8|11211.6|11208.8|11213.6|11210.8|11210.6|11207.8|8
1652773800000|2022-05-17 07:50:00|11212.1|11209.3|11216.1|11213.3|11216.6|11213.8|11212.1|11209.3|61
1652773810000|2022-05-17 07:50:10|11216.6|11213.8|11213.6|11210.8|11218.6|11215.8|11213.6|11210.8|37
1652773820000|2022-05-17 07:50:20|11212.2|11209.4|11217.1|11214.3|11218.1|11215.3|11212.2|11209.4|26
1652773830000|2022-05-17 07:50:30|11216.7|11212.7|11214.6|11211.8|11216.7|11212.8|11213.6|11210.7|16
1652773840000|2022-05-17 07:50:40|11215.6|11212.8|11218.6|11215.8|11219.7|11216.8|11215.6|11212.2|13
1652773850000|2022-05-17 07:50:50|11218.7|11215.9|11219.6|11216.8|11220.2|11216.8|11217.6|11214.8|10
1652773860000|2022-05-17 07:51:00|11220.1|11217.3|11220.6|11217.8|11223.1|11220.3|11220.1|11217.2|23
1652773870000|2022-05-17 07:51:10|11221.1|11218.3|11219.6|11216.8|11223.2|11219.8|11219.6|11216.8|14
1652773880000|2022-05-17 07:51:20|11220.1|11217.3|11218.6|11215.8|11221.2|11217.8|11218.6|11215.8|6
1652773890000|2022-05-17 07:51:30|11218.1|11215.3|11218.6|11215.8|11219.6|11216.8|11216.6|11213.8|8
1652773900000|2022-05-17 07:51:40|11219.1|11216.3|11218.6|11215.8|11222.2|11218.8|11218.6|11215.2|8
1652773910000|2022-05-17 07:51:50|11217.6|11214.8|11218.6|11215.8|11218.6|11215.8|11217.6|11214.8|6
1652773920000|2022-05-17 07:52:00|11219.6|11216.8|11216.7|11212.7|11219.6|11216.8|11214.6|11211.3|16
1652773930000|2022-05-17 07:52:10|11215.6|11212.8|11211.2|11208.4|11215.6|11212.8|11210.6|11207.3|19
1652773940000|2022-05-17 07:52:20|11211.1|11208.3|11210.1|11207.3|11211.2|11208.4|11209.2|11206.4|13
1652773950000|2022-05-17 07:52:30|11210.7|11206.7|11212.6|11209.8|11212.6|11209.8|11209.1|11206.2|14
1652773960000|2022-05-17 07:52:40|11211.1|11208.3|11209.6|11206.8|11211.1|11208.3|11209|11206.2|14
1652773970000|2022-05-17 07:52:50|11209.7|11205.7|11202.1|11199.3|11209.7|11206.8|11201.6|11198.8|27
1652773980000|2022-05-17 07:53:00|11202.2|11199.4|11202.6|11199.8|11205.2|11202.3|11201.5|11198.7|15
1652773990000|2022-05-17 07:53:10|11202.1|11199.3|11203.1|11200.3|11205.7|11202.3|11202.1|11199.2|6
1652774000000|2022-05-17 07:53:20|11202.6|11199.8|11206.1|11203.3|11206.2|11203.3|11202.6|11199.8|8
1652774010000|2022-05-17 07:53:30|11207.1|11204.3|11208.6|11205.8|11208.6|11205.8|11207.1|11204.2|8
1652774020000|2022-05-17 07:53:40|11209.2|11205.2|11207.6|11204.8|11209.2|11205.8|11206.6|11203.2|2
1652774030000|2022-05-17 07:53:50|11206.6|11203.8|11208.2|11204.2|11209.7|11206.3|11206.6|11203.7|4
1652774040000|2022-05-17 07:54:00|11207.6|11204.8|11211.6|11208.8|11212.7|11209.8|11207.6|11204.7|9
1652774050000|2022-05-17 07:54:10|11212.6|11209.8|11209.6|11206.8|11212.6|11209.8|11209.1|11206.2|5
1652774060000|2022-05-17 07:54:20|11210.2|11206.2|11206.6|11203.8|11210.2|11206.8|11206.6|11203.8|9
1652774070000|2022-05-17 07:54:30|11207.2|11203.2|11210.2|11206.2|11210.7|11207.3|11206.1|11203.2|14
1652774080000|2022-05-17 07:54:40|11209.6|11206.8|11209.2|11205.2|11210.6|11207.8|11208.6|11205.2|2
1652774090000|2022-05-17 07:54:50|11208.1|11205.3|11212.2|11208.2|11212.2|11208.8|11208.1|11204.8|9
1652774100000|2022-05-17 07:55:00|11211.6|11208.8|11197.1|11194.3|11212.7|11209.3|11196.1|11191.2|39
1652774110000|2022-05-17 07:55:10|11198.6|11195.8|11197.7|11193.7|11199.6|11196.8|11196.1|11192.8|28
1652774120000|2022-05-17 07:55:20|11197.1|11194.3|11194.1|11191.3|11198.2|11195.3|11194.1|11191.3|2
1652774130000|2022-05-17 07:55:30|11194.7|11190.7|11193.6|11190.8|11196.7|11193.3|11191.6|11188.2|17
1652774140000|2022-05-17 07:55:40|11194.6|11191.8|11194.7|11190.7|11194.7|11191.8|11193.1|11189.2|8
1652774150000|2022-05-17 07:55:50|11194.1|11191.3|11193.6|11190.8|11196.6|11193.8|11193.6|11190.2|8
1652774160000|2022-05-17 07:56:00|11193.1|11190.3|11191.6|11188.8|11194.1|11191.3|11191.1|11188.2|17
1652774170000|2022-05-17 07:56:10|11192.2|11188.2|11195.1|11192.3|11195.6|11192.8|11191.6|11188.2|9
1652774180000|2022-05-17 07:56:20|11195.7|11191.7|11197.1|11194.3|11197.7|11194.3|11193.1|11190.2|14
1652774190000|2022-05-17 07:56:30|11196.6|11193.8|11198.7|11195.9|11199.2|11196.3|11194.6|11191.8|13
1652774200000|2022-05-17 07:56:40|11198.6|11195.8|11194.6|11191.8|11199.1|11196.3|11194.1|11190.8|6
1652774210000|2022-05-17 07:56:50|11194.1|11191.3|11192.7|11189.9|11194.1|11191.3|11191.1|11188.3|6
1652774220000|2022-05-17 07:57:00|11193.6|11190.8|11194.7|11191.9|11196.2|11192.8|11191.7|11187.7|14
1652774230000|2022-05-17 07:57:10|11194.6|11191.8|11186.6|11183.8|11194.6|11191.8|11185.6|11182.2|42
1652774240000|2022-05-17 07:57:20|11185.6|11182.8|11181.7|11177.7|11186.1|11183.3|11181.1|11177.7|25
1652774250000|2022-05-17 07:57:30|11180.6|11177.8|11181.1|11178.3|11182.2|11178.8|11180.6|11177.2|12
1652774260000|2022-05-17 07:57:40|11180.6|11177.8|11181.7|11177.7|11183.5|11180.7|11180.1|11177.3|9
1652774270000|2022-05-17 07:57:50|11181.5|11178.7|11181.5|11178.7|11185.2|11181.7|11181.5|11178.2|9
1652774280000|2022-05-17 07:58:00|11182.2|11178.2|11181.5|11178.7|11184.6|11181.7|11181.5|11178.2|6
1652774290000|2022-05-17 07:58:10|11182.6|11178.6|11180.2|11176.2|11182.6|11178.7|11179.5|11176.1|9
1652774300000|2022-05-17 07:58:20|11180.5|11177.7|11180.1|11177.3|11183.1|11180.3|11179.6|11176.8|8
1652774310000|2022-05-17 07:58:30|11181.2|11177.2|11181.5|11178.7|11182.5|11179.7|11180.6|11177.2|0
1652774320000|2022-05-17 07:58:40|11181|11178.2|11180.5|11177.7|11181.5|11178.7|11179.6|11176.8|21
1652774330000|2022-05-17 07:58:50|11179.1|11176.3|11177.1|11174.3|11179.7|11176.8|11176.6|11173.8|29
1652774340000|2022-05-17 07:59:00|11177.6|11174.8|11178.5|11175.7|11180.6|11177.2|11176.1|11173.1|12
1652774350000|2022-05-17 07:59:10|11177.5|11174.7|11182.1|11179.3|11182.7|11179.3|11177.5|11174.7|11
1652774360000|2022-05-17 07:59:20|11183.1|11180.3|11180.6|11177.8|11183.6|11180.8|11180.6|11177.8|4
1652774370000|2022-05-17 07:59:30|11181.1|11178.3|11180.6|11177.8|11181.7|11178.3|11180.6|11177.7|6
1652774380000|2022-05-17 07:59:40|11181.1|11178.3|11184.1|11181.3|11185.2|11182.3|11181.1|11177.7|15
1652774390000|2022-05-17 07:59:50|11184.7|11180.7|11183.6|11180.8|11185.2|11181.8|11182.1|11179.3|15
1652774400000|2022-05-17 08:00:00|11183.5|11180.7|11187.5|11184.7|11193.6|11190.8|11183.5|11180.7|42
1652774410000|2022-05-17 08:00:10|11188.2|11184.2|11186.1|11183.3|11188.2|11184.7|11183.1|11180.3|18
1652774420000|2022-05-17 08:00:20|11187.2|11183.2|11187.5|11184.7|11189.2|11185.3|11184.6|11181.8|9
1652774430000|2022-05-17 08:00:30|11188.6|11184.6|11185.1|11182.3|11189.6|11186.3|11184.6|11181.8|14
1652774440000|2022-05-17 08:00:40|11187.1|11184.3|11188.5|11185.7|11189.2|11185.8|11187.1|11183.7|7
1652774450000|2022-05-17 08:00:50|11188.2|11184.2|11189.5|11186.7|11189.5|11186.7|11186.5|11183.7|2
1652774460000|2022-05-17 08:01:00|11189.6|11185.6|11187.6|11184.8|11194.6|11191.3|11186.6|11183.6|26
1652774470000|2022-05-17 08:01:10|11188.1|11185.3|11186.5|11183.7|11191.2|11187.8|11185.6|11182.8|12
1652774480000|2022-05-17 08:01:20|11188|11185.2|11189.5|11186.7|11191.5|11188.7|11185.1|11182.3|7
1652774490000|2022-05-17 08:01:30|11189.6|11186.8|11190.2|11186.2|11190.2|11187.3|11187.1|11184.3|4
1652774500000|2022-05-17 08:01:40|11189.1|11186.3|11188.1|11185.3|11190.2|11187.3|11187.1|11183.7|3
1652774510000|2022-05-17 08:01:50|11188.5|11185.7|11188.5|11185.7|11188.5|11185.7|11188.5|11185.7|3
1652774520000|2022-05-17 08:02:00|11188.1|11185.3|11189.5|11186.7|11190.6|11187.8|11185.5|11182.6|8
1652774530000|2022-05-17 08:02:10|11189.6|11186.8|11189.5|11186.7|11193.2|11189.8|11188.1|11184.7|10
1652774540000|2022-05-17 08:02:20|11189.6|11186.8|11189.5|11186.7|11189.6|11186.8|11187.6|11184.8|12
1652774550000|2022-05-17 08:02:30|11188.6|11185.8|11185.6|11182.8|11188.6|11185.8|11185.6|11182.8|3
1652774560000|2022-05-17 08:02:40|11185.5|11182.7|11185.5|11182.7|11187.2|11183.7|11184.5|11181.6|2
1652774570000|2022-05-17 08:02:50|11186.5|11183.7|11180|11177.2|11186.5|11183.7|11180|11177.2|8
1652774580000|2022-05-17 08:03:00|11181.6|11177.6|11183|11180.2|11183.5|11180.7|11179.5|11176.7|5
1652774590000|2022-05-17 08:03:10|11182.5|11179.7|11182.1|11179.3|11184.1|11180.7|11181.6|11178.8|0
1652774600000|2022-05-17 08:03:20|11182.6|11179.8|11183|11180.2|11185.1|11182.2|11181.5|11178.7|7
1652774610000|2022-05-17 08:03:30|11183.6|11179.6|11182|11179.2|11183.6|11179.6|11181|11178.2|1
1652774620000|2022-05-17 08:03:40|11182.6|11178.6|11181.5|11178.7|11183.6|11179.7|11181|11178.2|1
1652774630000|2022-05-17 08:03:50|11181|11178.2|11175.5|11172.7|11181.7|11178.2|11172.5|11169.6|69
1652774640000|2022-05-17 08:04:00|11176.5|11173.7|11182|11179.2|11183.6|11180.2|11176.5|11173.7|25
1652774650000|2022-05-17 08:04:10|11182.5|11179.7|11181|11178.2|11183.1|11179.7|11181|11178.1|7
1652774660000|2022-05-17 08:04:20|11181.5|11178.7|11185|11182.2|11185|11182.2|11181.5|11178.1|6
1652774670000|2022-05-17 08:04:30|11185.6|11181.6|11185.5|11182.7|11186.5|11183.7|11183.5|11180.1|5
1652774680000|2022-05-17 08:04:40|11186.5|11183.7|11188.5|11185.7|11189.5|11186.7|11186.5|11183.7|9
1652774690000|2022-05-17 08:04:50|11188|11185.2|11193|11190.2|11193|11190.2|11187.5|11184.7|16
1652774700000|2022-05-17 08:05:00|11193.5|11190.7|11201|11198.2|11201.5|11198.7|11192.5|11189.7|27
1652774710000|2022-05-17 08:05:10|11200.6|11197.8|11204.5|11201.7|11205.5|11202.7|11199.5|11196.7|20
1652774720000|2022-05-17 08:05:20|11204.6|11201.8|11205.1|11202.3|11207.2|11203.2|11202.6|11199.2|16
1652774730000|2022-05-17 08:05:30|11205.6|11202.8|11209|11206.2|11209.6|11206.7|11204.6|11201.8|16
1652774740000|2022-05-17 08:05:40|11208.5|11205.7|11208.6|11205.8|11209.6|11206.8|11206.6|11203.8|19
1652774750000|2022-05-17 08:05:50|11208.5|11205.7|11209.6|11206.8|11210|11207.2|11207.6|11204.8|7
1652774760000|2022-05-17 08:06:00|11210.2|11206.2|11216.6|11213.8|11216.6|11213.8|11209.6|11206.2|15
1652774770000|2022-05-17 08:06:10|11217.6|11214.8|11224.5|11221.7|11228.1|11223.7|11216.6|11213.8|44
1652774780000|2022-05-17 08:06:20|11224|11221.2|11228.6|11225.8|11229.1|11225.8|11224|11221.2|44
1652774790000|2022-05-17 08:06:30|11228.1|11225.3|11227.6|11224.8|11228.6|11225.8|11226.1|11223.2|31
1652774800000|2022-05-17 08:06:40|11228.2|11224.2|11228.1|11224.1|11230.1|11227.2|11225.6|11222.8|12
1652774810000|2022-05-17 08:06:50|11227.5|11224.7|11224.5|11221.7|11228.6|11225.2|11223.1|11220.3|21
1652774820000|2022-05-17 08:07:00|11225.7|11222.1|11225|11222.2|11227.5|11224.7|11225|11221.2|16
1652774830000|2022-05-17 08:07:10|11225.5|11222.7|11227.7|11223.7|11227.7|11224.8|11224.5|11221.7|9
1652774840000|2022-05-17 08:07:20|11227|11224.2|11227.1|11224.3|11227.7|11224.8|11223|11219.7|15
1652774850000|2022-05-17 08:07:30|11227.6|11224.8|11223|11220.2|11228.6|11225.8|11223|11220.2|36
1652774860000|2022-05-17 08:07:40|11224.1|11220.1|11219.5|11216.7|11224.1|11220.7|11218.6|11215.7|13
1652774870000|2022-05-17 08:07:50|11220.6|11216.6|11219.5|11216.7|11222.5|11219.7|11219.5|11216.6|15
1652774880000|2022-05-17 08:08:00|11220.4|11217.6|11222.5|11219.7|11222.6|11219.7|11220.4|11217.6|9
1652774890000|2022-05-17 08:08:10|11221.4|11218.6|11223.5|11220.7|11223.5|11220.7|11220.5|11217.6|7
1652774900000|2022-05-17 08:08:20|11224|11221.2|11223.5|11220.7|11225.1|11221.7|11222.5|11219.6|7
1652774910000|2022-05-17 08:08:30|11223|11220.2|11220.4|11217.6|11223|11220.2|11220.4|11217.6|5
1652774920000|2022-05-17 08:08:40|11221|11217|11217|11214.2|11221|11217|11216.4|11213.6|8
1652774930000|2022-05-17 08:08:50|11216.4|11213.6|11219.6|11215.6|11219.6|11216.7|11216.4|11213.1|10
1652774940000|2022-05-17 08:09:00|11220.1|11216.1|11219.5|11216.7|11220.1|11217.2|11219.5|11216.1|0
1652774950000|2022-05-17 08:09:10|11220.5|11217.7|11221.1|11217.1|11222.1|11219.2|11219.4|11215.6|5
1652774960000|2022-05-17 08:09:20|11220.5|11217.7|11220.4|11217.6|11221.6|11218.2|11218.5|11215.1|5
1652774970000|2022-05-17 08:09:30|11221.1|11217.1|11223.5|11220.7|11223.5|11220.7|11220.5|11217.1|21
1652774980000|2022-05-17 08:09:40|11224.5|11221.7|11224.5|11221.7|11228.1|11224.7|11223.5|11220.7|18
1652774990000|2022-05-17 08:09:50|11225.5|11222.7|11224.5|11221.7|11226.5|11223.7|11224|11221.1|23
1652775000000|2022-05-17 08:10:00|11225.5|11222.7|11222|11219.2|11225.5|11222.7|11222|11219.2|11
1652775010000|2022-05-17 08:10:10|11221.5|11218.7|11224.5|11221.7|11225.6|11222.7|11221.5|11218.7|8
1652775020000|2022-05-17 08:10:20|11225.1|11221.1|11224.5|11221.7|11226.4|11223.6|11224.5|11221.1|3
1652775030000|2022-05-17 08:10:30|11225.5|11222.7|11229.5|11226.7|11230.5|11227.7|11225.5|11222.7|21
1652775040000|2022-05-17 08:10:40|11229.4|11226.6|11226|11223.2|11230.6|11227.7|11226|11223.2|16
1652775050000|2022-05-17 08:10:50|11226.5|11223.7|11227.5|11224.7|11228.5|11225.7|11226|11223.1|11
1652775060000|2022-05-17 08:11:00|11228.5|11225.7|11228.5|11225.7|11230|11227.2|11228.5|11225.7|28
1652775070000|2022-05-17 08:11:10|11229|11226.2|11229.5|11226.7|11230.1|11227.2|11227.5|11224.7|20
1652775080000|2022-05-17 08:11:20|11230.5|11227.7|11228.5|11225.7|11230.5|11227.7|11228.5|11225.7|8
1652775090000|2022-05-17 08:11:30|11229|11226.2|11231.5|11228.7|11231.6|11228.7|11227|11224.2|36
1652775100000|2022-05-17 08:11:40|11231.4|11228.6|11231.5|11228.7|11231.6|11228.7|11230.5|11227.1|13
1652775110000|2022-05-17 08:11:50|11230.5|11227.7|11226.9|11224.1|11230.5|11227.7|11224.4|11221|50
1652775120000|2022-05-17 08:12:00|11226.5|11223.7|11223|11220.2|11227.5|11224.7|11222.5|11219.6|22
1652775130000|2022-05-17 08:12:10|11223.6|11219.6|11224.1|11220.1|11225.5|11222.7|11221.5|11218.7|6
1652775140000|2022-05-17 08:12:20|11224|11221.2|11225|11222.2|11225.5|11222.7|11223.5|11220.7|4
1652775150000|2022-05-17 08:12:30|11224.5|11221.7|11228|11225.2|11228.5|11225.7|11224.5|11221.7|7
1652775160000|2022-05-17 08:12:40|11227.5|11224.7|11226|11223.2|11228.1|11224.7|11226|11222.6|7
1652775170000|2022-05-17 08:12:50|11226.5|11223.7|11227.1|11223.1|11227.1|11223.7|11226|11223.1|1
1652775180000|2022-05-17 08:13:00|11227.6|11223.6|11229.1|11226.3|11229.5|11226.7|11227.1|11223.6|75
1652775190000|2022-05-17 08:13:10|11229|11226.2|11229.5|11226.7|11230|11227.2|11228|11224.6|8
1652775200000|2022-05-17 08:13:20|11229.6|11226.8|11233|11230.2|11233.6|11230.8|11229.6|11226.8|51
1652775210000|2022-05-17 08:13:30|11232.6|11229.8|11237.7|11234.9|11242.6|11239.8|11232.5|11229.1|143
1652775220000|2022-05-17 08:13:40|11238.2|11235.4|11242.7|11239.9|11242.7|11239.9|11236.7|11233.9|15
1652775230000|2022-05-17 08:13:50|11242.2|11239.4|11242.7|11239.9|11246.8|11243.9|11241.7|11238.9|39
1652775240000|2022-05-17 08:14:00|11243.2|11240.4|11244.7|11241.9|11246.7|11243.9|11243.2|11240.4|37
1652775250000|2022-05-17 08:14:10|11244.2|11241.4|11252.2|11249.4|11254.9|11250.9|11244.2|11241.4|103
1652775260000|2022-05-17 08:14:20|11251.7|11248.9|11250.7|11247.9|11252.3|11249.4|11250.7|11247.8|11
1652775270000|2022-05-17 08:14:30|11251.3|11247.3|11248.7|11245.9|11251.3|11247.9|11247.2|11244.4|22
1652775280000|2022-05-17 08:14:40|11247.3|11244.5|11249.7|11246.9|11251.8|11247.9|11247.3|11244.5|16
1652775290000|2022-05-17 08:14:50|11250.4|11246.4|11249.7|11246.9|11251.3|11248.5|11248.7|11245.9|6
1652775300000|2022-05-17 08:15:00|11249.8|11247|11252.6|11249.8|11255.7|11252.3|11249.8|11247|60
1652775310000|2022-05-17 08:15:10|11253.1|11250.3|11252.1|11249.3|11253.1|11250.3|11249.7|11246.9|9
1652775320000|2022-05-17 08:15:20|11251.6|11248.8|11247.6|11244.8|11251.6|11248.8|11246.6|11243.2|16
1652775330000|2022-05-17 08:15:30|11251.5|11248.7|11248.6|11245.8|11251.5|11248.7|11247.1|11244.3|50
1652775340000|2022-05-17 08:15:40|11249.6|11246.8|11248.6|11245.8|11252|11249.2|11248.6|11244.7|19
1652775350000|2022-05-17 08:15:50|11248.2|11244.2|11245.7|11241.7|11249.1|11245.8|11244.6|11241.7|12
1652775360000|2022-05-17 08:16:00|11245.1|11242.3|11249.6|11246.8|11251.2|11247.8|11245.1|11242.3|8
1652775370000|2022-05-17 08:16:10|11250.6|11247.8|11246.6|11243.8|11250.6|11247.8|11246.6|11243.8|8
1652775380000|2022-05-17 08:16:20|11246.1|11243.3|11243.1|11240.3|11246.6|11243.8|11241.6|11238.8|21
1652775390000|2022-05-17 08:16:30|11244.6|11241.8|11245.1|11242.3|11245.1|11242.3|11242.6|11239.2|16
1652775400000|2022-05-17 08:16:40|11244.6|11241.8|11245.6|11242.8|11246.6|11243.8|11242.6|11239.8|7
1652775410000|2022-05-17 08:16:50|11246.1|11243.3|11245.6|11242.8|11247.7|11244.8|11245.6|11242.8|17
1652775420000|2022-05-17 08:17:00|11245.1|11242.3|11246.6|11243.8|11247.2|11243.8|11242.6|11239.8|8
1652775430000|2022-05-17 08:17:10|11247.2|11243.2|11246.6|11243.8|11247.7|11244.3|11244.6|11241.7|1
1652775440000|2022-05-17 08:17:20|11246.1|11243.3|11249.7|11245.7|11249.7|11246.8|11245.6|11242.8|13
1652775450000|2022-05-17 08:17:30|11249.2|11245.2|11252.6|11249.8|11254.2|11250.8|11249.2|11245.2|10
1652775460000|2022-05-17 08:17:40|11253.6|11250.8|11250.2|11246.2|11254.6|11251.8|11248.1|11245.2|11
1652775470000|2022-05-17 08:17:50|11249.6|11246.8|11249.7|11246.9|11251.7|11248.3|11249.6|11246.2|5
1652775480000|2022-05-17 08:18:00|11250.6|11247.8|11250.7|11247.9|11251.7|11248.9|11247.6|11244.8|85
1652775490000|2022-05-17 08:18:10|11250.2|11247.4|11250.3|11246.3|11252.3|11249.4|11248.8|11245.3|36
1652775500000|2022-05-17 08:18:20|11249.9|11245.9|11251.3|11248.5|11252.2|11249.4|11249.9|11245.9|11
1652775510000|2022-05-17 08:18:30|11251.9|11247.9|11252.3|11249.5|11254.9|11251.4|11250.2|11245.4|53
1652775520000|2022-05-17 08:18:40|11252.9|11248.9|11254.9|11250.9|11254.9|11252|11251.8|11248.9|41
1652775530000|2022-05-17 08:18:50|11254.3|11251.5|11256.8|11254|11257.8|11255|11252.8|11249.9|58
1652775540000|2022-05-17 08:19:00|11255.9|11253.1|11257.3|11254.5|11257.3|11254.5|11254.8|11251.9|33
1652775550000|2022-05-17 08:19:10|11256.8|11254|11255.8|11253|11257.8|11255|11254.8|11252|46
1652775560000|2022-05-17 08:19:20|11255.9|11253.1|11256.8|11254|11258.4|11255|11255.9|11253.1|23
1652775570000|2022-05-17 08:19:30|11256.9|11254.1|11257.8|11255|11258.4|11255|11256.9|11253.9|19
1652775580000|2022-05-17 08:19:40|11260.3|11257.5|11259.8|11257|11262.3|11259.5|11258.9|11256.1|73
1652775590000|2022-05-17 08:19:50|11260.3|11257.5|11261.3|11258.5|11262|11258.6|11259.3|11256.5|28
1652775600000|2022-05-17 08:20:00|11261.9|11257.9|11259.8|11257|11261.9|11257.9|11259.8|11256.5|21
1652775610000|2022-05-17 08:20:10|11259.9|11257.1|11258.3|11255.5|11262.4|11259.5|11258.3|11255.5|27
1652775620000|2022-05-17 08:20:20|11256.4|11253.6|11255.8|11253|11258|11255|11255.8|11252.4|20
1652775630000|2022-05-17 08:20:30|11255.3|11252.5|11253.3|11250.5|11255.9|11252.5|11250.8|11248|65
1652775640000|2022-05-17 08:20:40|11253.9|11251.1|11256.9|11254.1|11257.8|11255|11253.4|11250.6|12
1652775650000|2022-05-17 08:20:50|11256.4|11253.6|11253.3|11250.5|11256.9|11254.1|11251.9|11249.1|19
1652775660000|2022-05-17 08:21:00|11252.8|11250|11249.3|11246.5|11252.8|11250|11248.8|11246|35
1652775670000|2022-05-17 08:21:10|11248.8|11246|11249.9|11247.1|11250.8|11248|11247.8|11245|10
1652775680000|2022-05-17 08:21:20|11249.8|11247|11246.8|11244|11249.8|11247|11245.8|11243|8
1652775690000|2022-05-17 08:21:30|11245.8|11243|11246.8|11244|11249.4|11246|11245.8|11243|15
1652775700000|2022-05-17 08:21:40|11246.9|11244.1|11252.4|11249.6|11253.8|11251|11246.9|11244.1|40
1652775710000|2022-05-17 08:21:50|11251.9|11249.1|11250.4|11247.6|11252.5|11249.1|11249.3|11246.5|12
1652775720000|2022-05-17 08:22:00|11249.9|11247.1|11251.9|11249.1|11252.4|11249.1|11248.9|11245.5|10
1652775730000|2022-05-17 08:22:10|11252.4|11248.4|11252.5|11248.5|11253.4|11249.4|11250.9|11247.5|3
1652775740000|2022-05-17 08:22:20|11253.4|11249.4|11251.9|11249.1|11253.4|11250.1|11250.8|11248|13
1652775750000|2022-05-17 08:22:30|11252.4|11248.4|11252.9|11250.1|11253.4|11250.6|11251.4|11248.4|4
1652775760000|2022-05-17 08:22:40|11252.8|11250|11245.8|11243|11252.8|11250|11245.8|11243|6
1652775770000|2022-05-17 08:22:50|11243.8|11241|11242.8|11240|11246.7|11243.9|11240.8|11238|17
1652775780000|2022-05-17 08:23:00|11241.4|11238.6|11243.8|11241|11244.3|11241.5|11240.8|11237.9|29
1652775790000|2022-05-17 08:23:10|11244.4|11240.4|11239.7|11236.9|11244.4|11240.9|11238.8|11236|29
1652775800000|2022-05-17 08:23:20|11239.3|11236.5|11235.3|11232.5|11241.7|11238.9|11234.8|11232|33
1652775810000|2022-05-17 08:23:30|11235.7|11232.9|11234.7|11231.9|11237.8|11235|11234.3|11231.5|37
1652775820000|2022-05-17 08:23:40|11235.7|11232.9|11232.4|11228.4|11236.2|11233.4|11229.8|11226.9|38
1652775830000|2022-05-17 08:23:50|11230.3|11227.5|11232.8|11230|11233.8|11231|11228.3|11224.9|32
1652775840000|2022-05-17 08:24:00|11233.4|11229.4|11231.8|11229|11233.4|11230|11231.8|11228.4|6
1652775850000|2022-05-17 08:24:10|11233.9|11229.9|11234.4|11230.4|11234.8|11231.9|11232.3|11229.4|11
1652775860000|2022-05-17 08:24:20|11235.2|11232.4|11237.7|11234.9|11239.4|11236|11235.2|11231.8|35
1652775870000|2022-05-17 08:24:30|11237.8|11235|11240.7|11237.9|11241.4|11238|11237.8|11235|5
1652775880000|2022-05-17 08:24:40|11240.8|11238|11239.3|11236.5|11241.4|11238.5|11237.3|11234.5|34
1652775890000|2022-05-17 08:24:50|11239.9|11235.9|11238.3|11235.5|11239.9|11236.5|11235.3|11232.5|21
1652775900000|2022-05-17 08:25:00|11238.7|11235.9|11240.3|11237.5|11240.3|11237.5|11236.3|11233.5|20
1652775910000|2022-05-17 08:25:10|11240.9|11236.9|11242.7|11239.9|11242.7|11239.9|11239.8|11236.9|13
1652775920000|2022-05-17 08:25:20|11242.6|11239.8|11242.3|11239.5|11243.7|11240.9|11241.3|11238.4|18
1652775930000|2022-05-17 08:25:30|11242.7|11239.9|11243.3|11240.5|11243.7|11240.9|11241.8|11238.4|0
1652775940000|2022-05-17 08:25:40|11242.7|11239.9|11240.3|11237.5|11242.7|11239.9|11238.3|11235.5|15
1652775950000|2022-05-17 08:25:50|11239.7|11236.9|11241.7|11238.9|11243.7|11240.9|11239.7|11236.9|15
1652775960000|2022-05-17 08:26:00|11240.7|11237.9|11241.4|11237.4|11241.8|11238.5|11238.7|11235.9|9
1652775970000|2022-05-17 08:26:10|11240.7|11237.9|11240.7|11237.9|11242.8|11239.5|11239.8|11236.4|12
1652775980000|2022-05-17 08:26:20|11240.8|11238|11243.2|11240.4|11243.2|11240.4|11239.7|11236.9|4
1652775990000|2022-05-17 08:26:30|11242.8|11240|11245.2|11242.4|11246.3|11243.5|11242.8|11240|11
1652776000000|2022-05-17 08:26:40|11245.8|11241.8|11244.7|11241.9|11245.8|11243|11244.2|11240.9|6
1652776010000|2022-05-17 08:26:50|11244.2|11241.4|11246.8|11244|11246.8|11244|11244.2|11241.4|3
1652776020000|2022-05-17 08:27:00|11246.9|11242.9|11245.8|11241.8|11246.9|11243.4|11244.8|11241.8|26
1652776030000|2022-05-17 08:27:10|11244.7|11241.9|11247.7|11244.9|11248.3|11244.9|11244.7|11241.9|26
1652776040000|2022-05-17 08:27:20|11247.3|11243.3|11251.3|11247.3|11251.3|11248.4|11245.8|11242.3|31
1652776050000|2022-05-17 08:27:30|11250.7|11247.9|11255.7|11252.9|11255.7|11252.9|11247.2|11244.4|68
1652776060000|2022-05-17 08:27:40|11256.3|11252.3|11245.8|11241.8|11261.2|11258.4|11244.7|11241.3|143
1652776070000|2022-05-17 08:27:50|11245.3|11241.3|11240.8|11238|11246.3|11242.9|11240.2|11236.9|29
1652776080000|2022-05-17 08:28:00|11240.7|11237.9|11244.8|11242|11246.3|11242.9|11240.7|11237.9|29
1652776090000|2022-05-17 08:28:10|11244.7|11241.9|11245.9|11241.9|11246.7|11243.9|11244.2|11241.3|7
1652776100000|2022-05-17 08:28:20|11245.2|11242.4|11243.7|11240.9|11245.3|11242.4|11240.2|11237.4|83
1652776110000|2022-05-17 08:28:30|11242.7|11239.9|11243.7|11240.9|11245.3|11241.9|11241.2|11237.9|42
1652776120000|2022-05-17 08:28:40|11243.2|11240.4|11242.2|11239.4|11244.3|11241.4|11241.2|11238.4|22
1652776130000|2022-05-17 08:28:50|11242.8|11238.8|11247.2|11244.4|11248.8|11245.9|11241.2|11238.3|11
1652776140000|2022-05-17 08:29:00|11246.8|11244|11246.2|11243.4|11248.7|11245.9|11244.2|11240.9|30
1652776150000|2022-05-17 08:29:10|11245.2|11242.4|11246.3|11242.3|11248.3|11245|11243.7|11240.3|18
1652776160000|2022-05-17 08:29:20|11246.2|11243.4|11248.8|11246|11253.2|11250.4|11245.8|11242.8|24
1652776170000|2022-05-17 08:29:30|11249.8|11247|11244.7|11241.9|11249.8|11247|11244.7|11241.3|16
1652776180000|2022-05-17 08:29:40|11245.7|11242.9|11239.2|11236.4|11247.7|11244.9|11236.2|11232.8|63
1652776190000|2022-05-17 08:29:50|11239.8|11235.8|11232.2|11228.2|11242.3|11238.4|11231.2|11228.2|45
1652776200000|2022-05-17 08:30:00|11229.1|11226.3|11230.7|11227.9|11236.1|11233.3|11228.6|11225.3|68
1652776210000|2022-05-17 08:30:10|11231.2|11228.4|11220.7|11217.9|11232.3|11228.9|11220.2|11216.7|87
1652776220000|2022-05-17 08:30:20|11221.6|11218.8|11224.3|11220.3|11225.2|11221.3|11221.6|11217.2|24
1652776230000|2022-05-17 08:30:30|11223.7|11220.9|11223.7|11220.9|11225.2|11221.4|11220.6|11217.2|76
1652776240000|2022-05-17 08:30:40|11224.2|11221.4|11218.6|11215.8|11226.3|11222.9|11218.6|11214.8|71
1652776250000|2022-05-17 08:30:50|11218.7|11215.9|11221.7|11218.9|11224.4|11221|11218.7|11215.9|23
1652776260000|2022-05-17 08:31:00|11222.3|11218.3|11213.6|11210.8|11223.7|11220.9|11213.2|11210.4|39
1652776270000|2022-05-17 08:31:10|11212.7|11209.9|11211.3|11207.3|11217.7|11214.9|11210.7|11207.3|27
1652776280000|2022-05-17 08:31:20|11210.7|11207.9|11212.7|11208.7|11213.2|11209.8|11209.6|11206.7|24
1652776290000|2022-05-17 08:31:30|11212.1|11209.3|11213.2|11210.4|11213.6|11210.8|11210.2|11207.4|11
1652776300000|2022-05-17 08:31:40|11213.3|11209.3|11218.6|11215.8|11221.3|11217.7|11210.2|11206.7|43
1652776310000|2022-05-17 08:31:50|11217.7|11214.9|11216.7|11212.7|11220.7|11217.8|11215.6|11211.8|32
1652776320000|2022-05-17 08:32:00|11216.2|11213.4|11215.6|11212.8|11217.6|11214.8|11214.6|11210.8|4
1652776330000|2022-05-17 08:32:10|11215.7|11212.9|11217.7|11213.7|11218.7|11215.8|11215.7|11212.7|16
1652776340000|2022-05-17 08:32:20|11217.2|11214.4|11212.7|11209.9|11218.7|11214.7|11212.6|11209.2|24
1652776350000|2022-05-17 08:32:30|11214.1|11211.3|11213.7|11210.9|11214.6|11211.8|11212.6|11209.2|7
1652776360000|2022-05-17 08:32:40|11213.6|11210.8|11215.6|11212.8|11216.6|11213.8|11212.6|11209.8|9
1652776370000|2022-05-17 08:32:50|11215.1|11212.3|11215.6|11212.8|11215.7|11212.9|11214.1|11211.3|6
1652776380000|2022-05-17 08:33:00|11216.6|11213.8|11216.2|11212.2|11216.6|11213.8|11215.1|11211.7|7
1652776390000|2022-05-17 08:33:10|11215.6|11212.8|11220.1|11217.3|11220.2|11217.3|11213.1|11210.3|34
1652776400000|2022-05-17 08:33:20|11219.6|11216.8|11222.6|11219.8|11225.6|11222.8|11219.6|11216.2|25
1652776410000|2022-05-17 08:33:30|11221.6|11218.8|11219.6|11216.8|11221.7|11218.8|11219.1|11215.7|10
1652776420000|2022-05-17 08:33:40|11219.7|11215.7|11220.6|11217.8|11221.1|11218.3|11218.6|11215.7|6
1652776430000|2022-05-17 08:33:50|11220.5|11217.7|11219.1|11215.1|11220.5|11217.7|11219.1|11215.1|7
1652776440000|2022-05-17 08:34:00|11219.2|11215.2|11218.1|11215.3|11220|11217.2|11217.6|11214.8|4
1652776450000|2022-05-17 08:34:10|11217.6|11214.8|11218.1|11215.3|11220.7|11217.3|11216.6|11213.8|17
1652776460000|2022-05-17 08:34:20|11218.7|11214.7|11216.6|11213.8|11218.7|11215.8|11216.6|11213.8|7
1652776470000|2022-05-17 08:34:30|11217.6|11214.8|11220.2|11216.2|11220.3|11217.3|11217.6|11214.2|10
1652776480000|2022-05-17 08:34:40|11219.6|11216.8|11217.2|11213.2|11221.2|11218.3|11217.2|11213.2|24
1652776490000|2022-05-17 08:34:50|11216.6|11213.8|11218.6|11215.8|11218.6|11215.8|11215.6|11212.2|16
1652776500000|2022-05-17 08:35:00|11220.1|11217.3|11225.6|11222.8|11227.2|11223.8|11220.1|11217.3|21
1652776510000|2022-05-17 08:35:10|11226.1|11223.3|11227.1|11224.3|11227.2|11224.3|11224.7|11221.9|11
1652776520000|2022-05-17 08:35:20|11228.2|11224.2|11221.6|11218.8|11228.2|11225.3|11221.6|11218.2|18
1652776530000|2022-05-17 08:35:30|11222.1|11219.3|11223.6|11220.8|11223.6|11220.8|11222.1|11219.3|9
1652776540000|2022-05-17 08:35:40|11223.1|11220.3|11225.6|11222.8|11226.1|11223.3|11223.1|11220.3|7
1652776550000|2022-05-17 08:35:50|11227.2|11223.2|11230.6|11227.8|11230.6|11227.8|11226.6|11223.2|23
1652776560000|2022-05-17 08:36:00|11230.5|11227.7|11230.6|11227.8|11230.6|11227.8|11226.6|11223.8|8
1652776570000|2022-05-17 08:36:10|11231.1|11228.3|11227.6|11224.8|11231.6|11228.8|11227.6|11224.2|17
1652776580000|2022-05-17 08:36:20|11227.5|11224.7|11225.6|11222.8|11228.6|11225.8|11225.5|11222.1|24
1652776590000|2022-05-17 08:36:30|11226.6|11223.8|11229.6|11226.8|11231.1|11227.8|11226.5|11223.1|13
1652776600000|2022-05-17 08:36:40|11230.6|11227.8|11227.2|11223.2|11231.5|11228.7|11226.6|11223.2|13
1652776610000|2022-05-17 08:36:50|11228.1|11224.1|11225|11222.2|11228.1|11224.7|11224|11221.2|8
1652776620000|2022-05-17 08:37:00|11225.5|11222.7|11224.6|11221.8|11226.6|11223.8|11222.5|11219.7|16
1652776630000|2022-05-17 08:37:10|11224.5|11221.7|11217.5|11214.7|11224.5|11221.7|11217.5|11214.1|11
1652776640000|2022-05-17 08:37:20|11217|11214.2|11215|11212.2|11219.5|11216.7|11214.5|11211.1|26
1652776650000|2022-05-17 08:37:30|11216.6|11212.6|11216.6|11213.8|11216.7|11213.8|11215.5|11212.6|5
1652776660000|2022-05-17 08:37:40|11217.5|11214.7|11213.5|11210.7|11217.5|11214.7|11211.5|11208.7|18
1652776670000|2022-05-17 08:37:50|11212.6|11209.8|11212.6|11209.8|11215.1|11212.2|11212.5|11209.1|17
1652776680000|2022-05-17 08:38:00|11213.6|11210.8|11217.6|11214.8|11217.6|11214.8|11213|11209.7|13
1652776690000|2022-05-17 08:38:10|11218.5|11215.7|11213.6|11210.8|11220.5|11217.7|11213.6|11210.8|20
1652776700000|2022-05-17 08:38:20|11213.7|11209.7|11213.7|11209.7|11214.1|11210.8|11212.6|11209.2|8
1652776710000|2022-05-17 08:38:30|11213.1|11210.3|11211.7|11207.7|11213.6|11210.8|11210.6|11207.7|5
1652776720000|2022-05-17 08:38:40|11211|11208.2|11212.6|11209.8|11212.6|11209.8|11210.6|11207.7|5
1652776730000|2022-05-17 08:38:50|11212.5|11209.7|11212.5|11209.7|11219.2|11215.8|11212|11208.1|52
1652776740000|2022-05-17 08:39:00|11213.1|11210.3|11211.5|11208.7|11215.1|11212.2|11210.5|11207.1|9
1652776750000|2022-05-17 08:39:10|11210.5|11207.7|11213.5|11210.7|11216|11213.2|11210.5|11207.2|15
1652776760000|2022-05-17 08:39:20|11213.6|11210.8|11215.5|11212.7|11215.5|11212.7|11213.5|11210.2|4
1652776770000|2022-05-17 08:39:30|11215|11212.2|11215.5|11212.7|11215.5|11212.7|11214.5|11211.7|4
1652776780000|2022-05-17 08:39:40|11215|11212.2|11215.5|11212.7|11216.5|11213.7|11212.5|11209.7|12
1652776790000|2022-05-17 08:39:50|11216|11213.2|11217.5|11214.7|11218.1|11214.7|11215.5|11212.6|7
1652776800000|2022-05-17 08:40:00|11218|11215.2|11219.6|11216.8|11220.6|11217.7|11217.5|11213.6|27
1652776810000|2022-05-17 08:40:10|11220.5|11217.7|11222.5|11219.7|11224.1|11220.7|11220.1|11216.7|7
1652776820000|2022-05-17 08:40:20|11222.1|11219.3|11221.6|11218.8|11223.1|11219.7|11220.5|11217.6|3
1652776830000|2022-05-17 08:40:30|11222.5|11219.7|11220.1|11216.1|11224.1|11221.3|11218.6|11215.8|23
1652776840000|2022-05-17 08:40:40|11219.6|11215.6|11219.5|11216.7|11222.1|11219.2|11219.5|11215.6|4
1652776850000|2022-05-17 08:40:50|11220.1|11216.1|11215.6|11212.8|11220.1|11216.1|11215.1|11212.3|13
1652776860000|2022-05-17 08:41:00|11216.5|11213.7|11215.5|11212.7|11217.5|11214.7|11214.5|11211.2|13
1652776870000|2022-05-17 08:41:10|11215.6|11212.8|11216.5|11213.7|11216.6|11213.7|11215.6|11212.6|2
1652776880000|2022-05-17 08:41:20|11216.2|11212.2|11221.6|11218.8|11221.6|11218.8|11216.2|11212.2|10
1652776890000|2022-05-17 08:41:30|11221.5|11218.7|11223.1|11220.3|11224.7|11221.3|11221.5|11218.7|11
1652776900000|2022-05-17 08:41:40|11223.5|11220.7|11226.6|11222.6|11227.1|11224.2|11223.5|11220.6|13
1652776910000|2022-05-17 08:41:50|11227|11224.2|11221.5|11218.7|11228.1|11224.7|11221.5|11218.1|12
1652776920000|2022-05-17 08:42:00|11221.6|11218.8|11217.5|11214.7|11222.6|11218.8|11217.5|11214.1|12
1652776930000|2022-05-17 08:42:10|11216.5|11213.7|11216.5|11213.7|11216.5|11213.7|11214.5|11211.6|12
1652776940000|2022-05-17 08:42:20|11217.1|11213.1|11217.5|11214.7|11218.5|11215.7|11215.5|11212.7|16
1652776950000|2022-05-17 08:42:30|11216.5|11213.7|11212.5|11209.7|11218.1|11214.2|11212.5|11209.6|23
1652776960000|2022-05-17 08:42:40|11213|11210.2|11212.5|11209.7|11214.1|11210.7|11212.5|11209.7|4
1652776970000|2022-05-17 08:42:50|11213|11210.2|11212.5|11209.7|11214.6|11211.7|11210.5|11207.7|13
1652776980000|2022-05-17 08:43:00|11211.5|11208.7|11216.5|11213.7|11217.1|11213.7|11211.5|11208.6|13
1652776990000|2022-05-17 08:43:10|11215|11212.2|11215.1|11212.3|11217.5|11214.7|11215|11211.6|39
1652777000000|2022-05-17 08:43:20|11215.5|11212.7|11218.6|11215.8|11219.2|11215.8|11215.5|11212.7|9
1652777010000|2022-05-17 08:43:30|11219.1|11216.3|11218.1|11215.3|11219.5|11216.7|11218.1|11215.3|4
1652777020000|2022-05-17 08:43:40|11218.7|11214.7|11220.6|11217.8|11224.2|11220.8|11218.1|11214.7|31
1652777030000|2022-05-17 08:43:50|11220.5|11217.7|11219.6|11216.8|11221.6|11218.8|11218.6|11215.8|6
1652777040000|2022-05-17 08:44:00|11220.2|11216.2|11216.6|11213.8|11220.2|11216.8|11215.6|11212.7|13
1652777050000|2022-05-17 08:44:10|11217|11214.2|11219.7|11215.7|11219.7|11216.3|11215.1|11212.2|10
1652777060000|2022-05-17 08:44:20|11219.2|11215.2|11217.6|11214.8|11219.2|11215.8|11216.6|11213.2|5
1652777070000|2022-05-17 08:44:30|11217.7|11214.9|11217.2|11213.2|11217.7|11214.9|11216.6|11213.2|4
1652777080000|2022-05-17 08:44:40|11216.6|11213.8|11215.6|11212.8|11218.1|11214.8|11215.6|11212.7|1
1652777090000|2022-05-17 08:44:50|11216.6|11213.8|11217.6|11214.8|11217.6|11214.8|11216.6|11213.8|3
1652777100000|2022-05-17 08:45:00|11217.5|11214.7|11218.6|11215.8|11222|11219.2|11216.6|11213.2|15
1652777110000|2022-05-17 08:45:10|11219.6|11216.8|11223.6|11220.8|11223.6|11220.8|11219.6|11216.1|10
1652777120000|2022-05-17 08:45:20|11223.1|11220.3|11222.6|11219.8|11226.1|11223.3|11222.6|11219.8|23
1652777130000|2022-05-17 08:45:30|11223.6|11220.8|11216.6|11213.8|11224.1|11221.3|11216.1|11213.3|5
1652777140000|2022-05-17 08:45:40|11219.2|11215.2|11221.7|11217.7|11222.7|11219.2|11219.2|11215.2|8
1652777150000|2022-05-17 08:45:50|11221.1|11218.3|11222.1|11219.3|11222.6|11219.8|11221.1|11218.3|5
1652777160000|2022-05-17 08:46:00|11222.7|11218.7|11229.1|11226.3|11229.1|11226.3|11222.1|11218.7|31
1652777170000|2022-05-17 08:46:10|11228.7|11225.9|11234.1|11231.3|11234.3|11231.3|11228.7|11225.9|54
1652777180000|2022-05-17 08:46:20|11233.7|11230.9|11229.1|11226.3|11233.7|11230.9|11229.1|11226.3|9
1652777190000|2022-05-17 08:46:30|11228.7|11225.9|11228.7|11225.9|11230.2|11227.3|11227.6|11224.8|14
1652777200000|2022-05-17 08:46:40|11229.7|11226.9|11229.7|11226.9|11229.8|11226.9|11228.7|11225.2|9
1652777210000|2022-05-17 08:46:50|11228.7|11225.9|11230.7|11227.9|11230.7|11227.9|11228.1|11225.3|10
1652777220000|2022-05-17 08:47:00|11231.2|11227.2|11228.2|11225.4|11231.2|11227.8|11226.7|11223.3|13
1652777230000|2022-05-17 08:47:10|11228.8|11224.8|11232.3|11228.3|11232.3|11228.9|11227.7|11224.8|19
1652777240000|2022-05-17 08:47:20|11232.2|11229.4|11232.2|11229.4|11232.3|11229.4|11229.7|11226.8|31
1652777250000|2022-05-17 08:47:30|11232.7|11229.9|11231.7|11228.9|11233.7|11230.9|11229.7|11226.9|30
1652777260000|2022-05-17 08:47:40|11233.7|11230.9|11231.7|11228.9|11234.2|11231.4|11229.7|11226.9|25
1652777270000|2022-05-17 08:47:50|11231.8|11229|11234.8|11232|11236.8|11234|11231.7|11228.3|9
1652777280000|2022-05-17 08:48:00|11234.7|11231.9|11241.2|11238.4|11242.2|11239.4|11234.7|11231.4|34
1652777290000|2022-05-17 08:48:10|11240.7|11237.9|11241.8|11239|11243.3|11239.9|11240.7|11237.9|18
1652777300000|2022-05-17 08:48:20|11242.8|11240|11241.8|11239|11244.8|11240|11240.8|11236.8|12
1652777310000|2022-05-17 08:48:30|11242.8|11240|11241.8|11239|11244.3|11241.4|11241.8|11239|9
1652777320000|2022-05-17 08:48:40|11242.9|11238.9|11243.4|11239.4|11243.9|11241|11242.2|11238.9|11
1652777330000|2022-05-17 08:48:50|11242.8|11240|11242.3|11239.5|11242.8|11240|11242.3|11239.5|3
1652777340000|2022-05-17 08:49:00|11242.9|11238.9|11236.8|11234|11242.9|11239.4|11236.8|11234|41
1652777350000|2022-05-17 08:49:10|11235.8|11233|11234.8|11232|11235.8|11233|11232.3|11229.5|20
1652777360000|2022-05-17 08:49:20|11235.8|11233|11235.8|11233|11235.8|11233|11235.8|11233|10
1652777370000|2022-05-17 08:49:30|11236.8|11234|11236.3|11233.5|11237.3|11234.5|11235.3|11232.4|7
1652777380000|2022-05-17 08:49:40|11236.9|11232.9|11235.8|11233|11237.8|11235|11235.3|11232.4|9
1652777390000|2022-05-17 08:49:50|11236.8|11234|11234.8|11232|11236.8|11234|11234.3|11230.4|9
1652777400000|2022-05-17 08:50:00|11233.8|11231|11232.8|11230|11234.4|11231|11231.3|11228.5|8
1652777410000|2022-05-17 08:50:10|11232.3|11229.5|11227.8|11225|11233.4|11229.5|11226.7|11223.9|40
1652777420000|2022-05-17 08:50:20|11227.7|11224.9|11226.9|11222.9|11227.7|11224.9|11224.3|11221.4|8
1652777430000|2022-05-17 08:50:30|11226.4|11222.4|11226.8|11224|11226.8|11224|11225.8|11222.4|8
1652777440000|2022-05-17 08:50:40|11225.8|11223|11225.8|11223|11227.8|11225|11224.8|11221.9|9
1652777450000|2022-05-17 08:50:50|11226.3|11223.5|11224.8|11222|11226.8|11224|11224.8|11222|3
1652777460000|2022-05-17 08:51:00|11225.4|11221.4|11227.8|11225|11227.8|11225|11225.3|11221.4|5
1652777470000|2022-05-17 08:51:10|11227.7|11224.9|11226.7|11223.9|11230.3|11227.5|11226.7|11223.8|21
1652777480000|2022-05-17 08:51:20|11226.2|11223.4|11224.7|11221.9|11226.3|11223.4|11224.7|11221.9|7
1652777490000|2022-05-17 08:51:30|11224.8|11222|11226.2|11223.4|11226.7|11223.9|11224.8|11222|2
1652777500000|2022-05-17 08:51:40|11226.7|11223.9|11218.6|11215.8|11227.7|11224.9|11218.6|11215.8|32
1652777510000|2022-05-17 08:51:50|11217.6|11214.8|11217.6|11214.8|11220.1|11217.3|11216.6|11213.7|30
1652777520000|2022-05-17 08:52:00|11218.1|11215.3|11217.2|11213.2|11218.2|11215.3|11216.6|11213.2|15
1652777530000|2022-05-17 08:52:10|11217.1|11214.3|11215.6|11212.8|11218.6|11215.8|11215.6|11212.8|23
1652777540000|2022-05-17 08:52:20|11216.1|11213.3|11213.1|11210.3|11219.3|11215.8|11213.1|11209.7|17
1652777550000|2022-05-17 08:52:30|11212.6|11209.8|11213.6|11210.8|11215.2|11211.8|11212.6|11209.8|9
1652777560000|2022-05-17 08:52:40|11214.1|11211.3|11214.1|11211.3|11215.2|11212.3|11213.6|11210.2|7
1652777570000|2022-05-17 08:52:50|11213.6|11210.8|11212.7|11209.9|11216.2|11212.8|11212.7|11209.3|16
1652777580000|2022-05-17 08:53:00|11213.2|11210.4|11210.6|11207.8|11213.8|11210.4|11206.6|11203.8|36
1652777590000|2022-05-17 08:53:10|11209.6|11206.8|11210.6|11207.8|11211.5|11208.7|11208.1|11205.3|6
1652777600000|2022-05-17 08:53:20|11211.1|11208.3|11210.6|11207.8|11212.6|11209.8|11210.2|11207.4|8
1652777610000|2022-05-17 08:53:30|11211.3|11207.3|11211.6|11208.8|11213.7|11210.3|11211.1|11207.3|4
1652777620000|2022-05-17 08:53:40|11212.1|11209.3|11212.6|11209.8|11215.1|11212.3|11212.1|11209.3|13
1652777630000|2022-05-17 08:53:50|11212.1|11209.3|11216.1|11213.3|11216.1|11213.3|11211.6|11208.2|7
1652777640000|2022-05-17 08:54:00|11215.6|11212.8|11215.6|11212.8|11218.2|11214.8|11215.6|11212.8|7
1652777650000|2022-05-17 08:54:10|11217.2|11214.4|11215.7|11212.9|11217.2|11214.4|11214.6|11211.3|8
1652777660000|2022-05-17 08:54:20|11215.6|11212.8|11217.6|11214.8|11217.6|11214.8|11215.6|11212.8|6
1652777670000|2022-05-17 08:54:30|11218.2|11215.4|11219.6|11216.8|11222.2|11218.8|11218.2|11215.4|21
1652777680000|2022-05-17 08:54:40|11219.2|11215.2|11218.6|11215.8|11219.2|11215.8|11218.6|11215.2|3
1652777690000|2022-05-17 08:54:50|11219.6|11216.8|11223.1|11220.3|11225.2|11222.4|11219.6|11216.8|17
1652777700000|2022-05-17 08:55:00|11222.6|11219.8|11226.6|11223.8|11227.2|11223.8|11222.6|11219.8|17
1652777710000|2022-05-17 08:55:10|11226.7|11223.9|11224.7|11221.9|11227.2|11223.9|11224.6|11221.2|10
1652777720000|2022-05-17 08:55:20|11225.2|11221.2|11222.6|11219.8|11225.2|11221.8|11222.6|11219.8|3
1652777730000|2022-05-17 08:55:30|11221.7|11218.9|11222.1|11219.3|11225.2|11221.2|11221.6|11218.2|15
1652777740000|2022-05-17 08:55:40|11221.6|11218.8|11222.6|11219.8|11222.6|11219.8|11218.6|11215.8|14
1652777750000|2022-05-17 08:55:50|11221.7|11218.9|11221.7|11218.9|11222.2|11219.3|11221.1|11218.2|2
1652777760000|2022-05-17 08:56:00|11222.6|11219.8|11222.6|11219.8|11224.1|11221.3|11221.7|11218.9|4
1652777770000|2022-05-17 08:56:10|11223.1|11220.3|11220.6|11217.8|11226.2|11222.8|11220.6|11217.2|20
1652777780000|2022-05-17 08:56:20|11221.2|11217.2|11221.6|11218.8|11222.6|11219.8|11219.6|11216.8|4
1652777790000|2022-05-17 08:56:30|11221.5|11218.7|11219.6|11216.8|11221.5|11218.7|11218.6|11215.8|7
1652777800000|2022-05-17 08:56:40|11218.6|11215.8|11228.6|11225.8|11229.1|11226.3|11218.6|11215.8|32
1652777810000|2022-05-17 08:56:50|11227.6|11224.8|11229.7|11226.9|11231.2|11228.3|11226.6|11223.8|15
1652777820000|2022-05-17 08:57:00|11230.1|11227.3|11241.2|11238.4|11242.2|11239.4|11230.1|11227.2|50
1652777830000|2022-05-17 08:57:10|11241.7|11238.9|11241.7|11238.9|11245.7|11242.9|11240.7|11237.8|26
1652777840000|2022-05-17 08:57:20|11240.7|11237.9|11239.7|11236.9|11242.3|11238.9|11239.7|11236.9|14
1652777850000|2022-05-17 08:57:30|11239.2|11236.4|11235.7|11232.9|11240.3|11236.9|11235.7|11232.9|10
1652777860000|2022-05-17 08:57:40|11235.6|11232.8|11241.7|11238.9|11242.2|11239.4|11234.6|11231.8|50
1652777870000|2022-05-17 08:57:50|11242.2|11239.4|11239.7|11236.9|11242.2|11239.4|11239.2|11236.3|16
1652777880000|2022-05-17 08:58:00|11240.3|11236.3|11241.7|11238.9|11241.7|11238.9|11238.7|11235.9|12
1652777890000|2022-05-17 08:58:10|11243.1|11240.3|11245.2|11242.4|11247.3|11243.4|11242.2|11239.3|56
1652777900000|2022-05-17 08:58:20|11245.9|11241.9|11245.7|11242.9|11246.3|11243|11244.2|11241.4|6
1652777910000|2022-05-17 08:58:30|11245.8|11243|11246.8|11244|11247.3|11244.4|11244.7|11241.3|22
1652777920000|2022-05-17 08:58:40|11247.3|11244.5|11246.7|11243.9|11247.8|11244.9|11246.2|11243.3|11
1652777930000|2022-05-17 08:58:50|11247.2|11243.2|11245.2|11242.4|11247.2|11243.2|11242.1|11238.9|9
1652777940000|2022-05-17 08:59:00|11245.7|11242.9|11243.2|11240.4|11245.8|11243|11241.8|11238.4|22
1652777950000|2022-05-17 08:59:10|11243.7|11240.9|11242.2|11239.4|11243.7|11240.9|11240.8|11238|11
1652777960000|2022-05-17 08:59:20|11242.8|11238.8|11242.7|11239.9|11243.2|11240.4|11241.7|11238.8|23
1652777970000|2022-05-17 08:59:30|11242.2|11239.4|11243.3|11239.3|11243.3|11239.9|11240.7|11237.9|5
1652777980000|2022-05-17 08:59:40|11242.8|11238.8|11240.7|11237.9|11243.3|11239.9|11238.7|11235.3|20
1652777990000|2022-05-17 08:59:50|11240.2|11237.4|11237.7|11234.9|11240.7|11237.4|11237.2|11233.7|6
1652778000000|2022-05-17 09:00:00|11237.8|11235|11243.1|11240.3|11243.1|11240.3|11237.8|11235|18
1652778010000|2022-05-17 09:00:10|11242.1|11239.3|11243.1|11240.3|11243.1|11240.3|11242.1|11238.7|4
1652778020000|2022-05-17 09:00:20|11243.6|11240.8|11243.6|11240.8|11244.1|11241.3|11242.6|11239.8|9
1652778030000|2022-05-17 09:00:30|11243.1|11240.3|11243.1|11240.3|11244.2|11241.3|11243.1|11240.2|1
1652778040000|2022-05-17 09:00:40|11243.6|11240.8|11243.2|11239.2|11243.7|11240.8|11241.1|11238.3|12
1652778050000|2022-05-17 09:00:50|11242.6|11239.8|11242.6|11239.8|11243.1|11240.3|11241.1|11238.3|11
1652778060000|2022-05-17 09:01:00|11243.1|11240.3|11243.1|11240.3|11244.1|11241.3|11242.6|11239.8|16
1652778070000|2022-05-17 09:01:10|11242.6|11239.8|11242.6|11239.8|11242.6|11239.8|11242.6|11239.8|3
1652778080000|2022-05-17 09:01:20|11241.6|11238.8|11246.6|11243.8|11246.6|11243.8|11241.6|11238.8|26
1652778090000|2022-05-17 09:01:30|11246.1|11243.3|11245.1|11242.3|11247.6|11244.8|11245.1|11242.2|4
1652778100000|2022-05-17 09:01:40|11245.6|11242.8|11251.2|11248.4|11252.6|11249.8|11245.6|11242.8|44
1652778110000|2022-05-17 09:01:50|11250.6|11247.8|11248.6|11245.8|11253.2|11249.8|11248.1|11244.7|10
1652778120000|2022-05-17 09:02:00|11249.7|11245.7|11251.6|11248.8|11252.7|11249.3|11247.6|11244.8|7
1652778130000|2022-05-17 09:02:10|11251.7|11248.9|11250.6|11247.8|11252.6|11249.8|11249.1|11246.3|8
1652778140000|2022-05-17 09:02:20|11251.1|11248.3|11252.1|11249.3|11253.2|11249.8|11250.6|11247.8|15
1652778150000|2022-05-17 09:02:30|11251.6|11248.8|11252.6|11249.8|11253.7|11250.4|11250.6|11247.2|7
1652778160000|2022-05-17 09:02:40|11253.1|11250.3|11245.6|11242.8|11253.2|11250.3|11245.2|11241.7|16
1652778170000|2022-05-17 09:02:50|11245.7|11242.9|11246.6|11243.8|11246.6|11243.8|11243.6|11240.8|12
1652778180000|2022-05-17 09:03:00|11247.7|11243.7|11249.1|11246.3|11249.6|11246.8|11247.1|11243.7|4
1652778190000|2022-05-17 09:03:10|11249.6|11246.8|11249.6|11246.8|11250.2|11246.8|11248.1|11245.2|6
1652778200000|2022-05-17 09:03:20|11250.1|11247.3|11251.6|11248.8|11252.6|11249.8|11249.6|11246.2|14
1652778210000|2022-05-17 09:03:30|11251.2|11247.2|11249.6|11246.8|11251.2|11247.8|11249.6|11246.7|3
1652778220000|2022-05-17 09:03:40|11250.2|11246.2|11249.6|11246.8|11252.6|11249.8|11249.1|11246.2|8
1652778230000|2022-05-17 09:03:50|11249.1|11246.3|11244.1|11241.3|11249.1|11246.3|11242.2|11239.4|44
1652778240000|2022-05-17 09:04:00|11244.2|11241.4|11239.2|11235.2|11244.6|11241.8|11238.6|11235.2|11
1652778250000|2022-05-17 09:04:10|11238.6|11235.8|11235.6|11232.8|11239.2|11235.8|11233.6|11230.8|28
1652778260000|2022-05-17 09:04:20|11236.6|11233.8|11235.6|11232.8|11237.6|11234.8|11234.6|11231.8|16
1652778270000|2022-05-17 09:04:30|11235.7|11232.9|11236.6|11233.8|11238.1|11235.3|11235.7|11232.9|10
1652778280000|2022-05-17 09:04:40|11236.1|11233.3|11239.2|11235.2|11239.6|11236.8|11235.6|11232.8|16
1652778290000|2022-05-17 09:04:50|11238.6|11235.8|11242.2|11238.2|11242.6|11239.8|11238.6|11235.8|13
1652778300000|2022-05-17 09:05:00|11241.6|11238.8|11241.2|11237.2|11242.2|11238.8|11238.6|11235.2|1
1652778310000|2022-05-17 09:05:10|11240.6|11237.8|11232.7|11228.7|11240.6|11237.8|11231.1|11227.7|14
1652778320000|2022-05-17 09:05:20|11232.1|11229.3|11226.1|11223.3|11232.1|11229.3|11225.6|11222.8|13
1652778330000|2022-05-17 09:05:30|11227.6|11224.8|11229.1|11226.3|11229.2|11226.3|11225.1|11222.2|34
1652778340000|2022-05-17 09:05:40|11229.7|11225.7|11227.6|11224.8|11229.7|11226.3|11227.1|11223.2|2
1652778350000|2022-05-17 09:05:50|11228.2|11224.2|11227.1|11224.3|11228.2|11224.8|11225.6|11222.2|8
1652778360000|2022-05-17 09:06:00|11227.6|11224.8|11228.6|11225.8|11230.1|11227.3|11227.6|11223.7|16
1652778370000|2022-05-17 09:06:10|11229.2|11225.2|11226.6|11223.8|11230.2|11226.8|11226.6|11223.8|3
1652778380000|2022-05-17 09:06:20|11225.6|11222.8|11227.1|11224.3|11227.7|11224.3|11225.6|11221.7|4
1652778390000|2022-05-17 09:06:30|11226.6|11223.8|11228.6|11225.8|11229.1|11226.3|11226.6|11223.8|4
1652778400000|2022-05-17 09:06:40|11229.1|11226.3|11224.2|11220.2|11229.1|11226.3|11223.6|11220.2|4
1652778410000|2022-05-17 09:06:50|11223.7|11220.9|11227.6|11224.8|11228.6|11225.8|11222.1|11219.3|14
1652778420000|2022-05-17 09:07:00|11227.1|11224.3|11226.7|11222.7|11228.6|11225.8|11222.6|11219.8|4
1652778430000|2022-05-17 09:07:10|11226.1|11223.3|11228.6|11225.8|11228.6|11225.8|11224.7|11221.3|3
1652778440000|2022-05-17 09:07:20|11229.1|11226.3|11229.6|11226.8|11229.6|11226.8|11227.6|11224.8|15
1652778450000|2022-05-17 09:07:30|11231.1|11228.3|11228.6|11225.8|11232.6|11229.8|11228.6|11225.8|9
1652778460000|2022-05-17 09:07:40|11228.5|11225.7|11229.6|11226.8|11230.1|11227.3|11226.6|11223.7|7
1652778470000|2022-05-17 09:07:50|11228.1|11225.3|11231.6|11228.8|11232.2|11228.8|11227.6|11224.2|12
1652778480000|2022-05-17 09:08:00|11232.6|11229.8|11229.7|11226.9|11233.1|11230.3|11229.7|11226.9|2
1652778490000|2022-05-17 09:08:10|11230.1|11227.3|11231.1|11228.3|11232.6|11229.8|11230.1|11227.3|8
1652778500000|2022-05-17 09:08:20|11230.1|11227.3|11230.6|11227.8|11230.6|11227.8|11229.2|11225.2|9
1652778510000|2022-05-17 09:08:30|11230.1|11227.3|11230.6|11227.8|11230.6|11227.8|11230.1|11227.3|2
1652778520000|2022-05-17 09:08:40|11229.6|11226.8|11230.1|11227.3|11230.6|11227.8|11229.6|11226.8|5
1652778530000|2022-05-17 09:08:50|11229.6|11226.8|11233.6|11230.8|11234.1|11231.3|11228.7|11225.9|23
1652778540000|2022-05-17 09:09:00|11232.6|11229.8|11230.8|11226.8|11232.6|11229.8|11229.6|11226.3|15
1652778550000|2022-05-17 09:09:10|11230.2|11227.4|11232.7|11229.9|11232.7|11229.9|11228.7|11225.8|10
1652778560000|2022-05-17 09:09:20|11233.7|11230.9|11237.6|11234.8|11239.3|11235.9|11232.7|11229.9|35
1652778570000|2022-05-17 09:09:30|11237.1|11234.3|11244.2|11241.4|11246.3|11243.3|11235.7|11232.9|28
1652778580000|2022-05-17 09:09:40|11244.7|11241.9|11246.1|11243.3|11249.1|11246.3|11243.7|11240.3|21
1652778590000|2022-05-17 09:09:50|11246.2|11243.4|11245.2|11242.4|11248.6|11245.8|11245.1|11242.2|21
1652778600000|2022-05-17 09:10:00|11245.6|11242.8|11244.6|11241.8|11246.2|11243.4|11244.1|11241.3|8
1652778610000|2022-05-17 09:10:10|11243.6|11240.8|11241.6|11238.8|11245.2|11241.3|11241.6|11238.7|7
1652778620000|2022-05-17 09:10:20|11240.6|11237.8|11240.6|11237.8|11241.6|11238.8|11240.1|11237.2|8
1652778630000|2022-05-17 09:10:30|11239.6|11236.8|11238.6|11235.8|11240.2|11237.4|11238.6|11234.7|13
1652778640000|2022-05-17 09:10:40|11237.6|11234.8|11237.1|11234.3|11238.7|11235.8|11236.6|11233.8|15
1652778650000|2022-05-17 09:10:50|11237.7|11233.7|11231.1|11228.3|11237.7|11234.3|11230.6|11227.7|12
1652778660000|2022-05-17 09:11:00|11230.6|11227.8|11234.1|11231.3|11234.1|11231.3|11230.1|11227.3|9
1652778670000|2022-05-17 09:11:10|11234.6|11231.8|11235.6|11232.8|11235.6|11232.8|11234.6|11231.2|7
1652778680000|2022-05-17 09:11:20|11236.1|11233.3|11234.1|11231.3|11236.1|11233.3|11233.6|11230.8|7
1652778690000|2022-05-17 09:11:30|11233.1|11230.3|11233.6|11230.8|11233.6|11230.8|11232.7|11229.2|3
1652778700000|2022-05-17 09:11:40|11233.5|11230.7|11233.6|11230.8|11233.6|11230.8|11231.6|11228.2|10
1652778710000|2022-05-17 09:11:50|11234.1|11231.3|11234.6|11231.8|11235.7|11231.8|11233.6|11230.2|8
1652778720000|2022-05-17 09:12:00|11233.6|11230.8|11231.6|11228.8|11233.6|11230.8|11231.6|11228.8|12
1652778730000|2022-05-17 09:12:10|11231.1|11228.3|11234.1|11231.3|11235.6|11232.8|11231.1|11228.3|2
1652778740000|2022-05-17 09:12:20|11233.1|11230.3|11234.6|11231.8|11235.6|11232.8|11233.1|11229.7|16
1652778750000|2022-05-17 09:12:30|11235.6|11232.8|11236.6|11233.8|11237.6|11234.8|11235.6|11232.8|4
1652778760000|2022-05-17 09:12:40|11237.1|11234.3|11239.1|11236.3|11239.6|11236.8|11237.1|11234.3|14
1652778770000|2022-05-17 09:12:50|11238.6|11235.8|11245.6|11242.8|11245.6|11242.8|11236.6|11233.8|43
1652778780000|2022-05-17 09:13:00|11246.1|11243.3|11243.1|11240.3|11247.1|11244.3|11243.1|11240.3|9
1652778790000|2022-05-17 09:13:10|11243.6|11240.8|11245.8|11241.8|11245.8|11242.9|11242.6|11239.8|8
1652778800000|2022-05-17 09:13:20|11246.3|11242.3|11245.2|11241.2|11247.2|11244.4|11243.6|11240.3|14
1652778810000|2022-05-17 09:13:30|11244.1|11242.4|11244.3|11240.3|11245.2|11242.4|11241.2|11238.4|7
1652778820000|2022-05-17 09:13:40|11243.7|11240.9|11242.7|11239.9|11244.7|11241.9|11242.7|11239.9|2
1652778830000|2022-05-17 09:13:50|11242.2|11239.4|11238.7|11235.9|11242.6|11239.8|11238.7|11235.9|9
1652778840000|2022-05-17 09:14:00|11239.2|11236.4|11237.2|11234.4|11240.6|11237.8|11237.2|11234.4|13
1652778850000|2022-05-17 09:14:10|11238.2|11235.4|11241.1|11238.3|11241.1|11238.3|11238.2|11235.4|5
1652778860000|2022-05-17 09:14:20|11241.6|11238.8|11243.6|11240.8|11243.6|11240.8|11241.6|11238.8|8
1652778870000|2022-05-17 09:14:30|11244.1|11240.1|11247.6|11244.8|11248.2|11244.8|11241.6|11238.8|10
1652778880000|2022-05-17 09:14:40|11248.2|11244.2|11246.6|11243.8|11248.2|11244.8|11246.6|11243.8|2
1652778890000|2022-05-17 09:14:50|11246.7|11243.9|11245.1|11242.3|11247.1|11244.3|11245.1|11241.7|12
1652778900000|2022-05-17 09:15:00|11244.6|11241.8|11245.1|11242.3|11245.7|11242.3|11243.6|11240.2|1
1652778910000|2022-05-17 09:15:10|11244.2|11241.4|11243.1|11240.3|11245.7|11242.3|11241.1|11238.3|10
1652778920000|2022-05-17 09:15:20|11242.6|11239.8|11241.6|11238.8|11242.6|11239.8|11241.1|11238.3|3
1652778930000|2022-05-17 09:15:30|11242.1|11239.3|11238.6|11235.8|11242.1|11239.3|11237.6|11234.8|11
1652778940000|2022-05-17 09:15:40|11239.7|11235.7|11242.1|11239.3|11243.1|11240.3|11239.1|11235.7|15
1652778950000|2022-05-17 09:15:50|11241.6|11238.8|11241.6|11238.8|11241.6|11238.8|11241.1|11238.3|0
1652778960000|2022-05-17 09:16:00|11241.5|11238.7|11241.2|11237.2|11241.5|11238.7|11236.6|11233.8|18
1652778970000|2022-05-17 09:16:10|11240.6|11237.8|11241.6|11238.8|11241.6|11238.8|11237.7|11234.9|9
1652778980000|2022-05-17 09:16:20|11241.5|11238.7|11234.1|11231.3|11241.5|11238.7|11230.6|11227.8|29
1652778990000|2022-05-17 09:16:30|11233.7|11230.9|11237.6|11234.8|11238.6|11235.8|11233.5|11230.7|13
1652779000000|2022-05-17 09:16:40|11238.6|11235.8|11237.6|11234.8|11238.6|11235.8|11237.6|11234.8|4
1652779010000|2022-05-17 09:16:50|11238.6|11235.8|11230.5|11227.7|11238.6|11235.8|11230.5|11227.7|36
1652779020000|2022-05-17 09:17:00|11231|11228.2|11228.5|11225.7|11231.1|11228.2|11228|11225.2|11
1652779030000|2022-05-17 09:17:10|11226.5|11223.7|11227.5|11224.7|11227.5|11224.7|11226|11223.2|12
1652779040000|2022-05-17 09:17:20|11227.4|11224.6|11220|11217.2|11227.4|11224.6|11219.5|11216.7|23
1652779050000|2022-05-17 09:17:30|11220.1|11216.1|11220.5|11217.7|11221|11218.2|11217.5|11214.7|64
1652779060000|2022-05-17 09:17:40|11220|11217.2|11221.5|11218.7|11222|11219.2|11220|11217.2|8
1652779070000|2022-05-17 09:17:50|11222|11219.2|11221.6|11217.6|11222.5|11219.7|11220.5|11217.6|4
1652779080000|2022-05-17 09:18:00|11221.1|11217.1|11224.5|11221.7|11226|11223.2|11220.5|11217.1|51
1652779090000|2022-05-17 09:18:10|11223.5|11220.7|11225.5|11222.7|11226.5|11223.7|11222.5|11219.7|2
1652779100000|2022-05-17 09:18:20|11226|11223.2|11226.5|11223.7|11226.5|11223.7|11225.5|11222.7|9
1652779110000|2022-05-17 09:18:30|11227.6|11224.8|11229|11226.2|11230|11227.2|11225.6|11222.8|12
1652779120000|2022-05-17 09:18:40|11228|11225.2|11227.5|11224.7|11228.1|11225.2|11226|11223.2|19
1652779130000|2022-05-17 09:18:50|11228.5|11225.7|11226.1|11222.1|11229.6|11226.6|11225.5|11222.1|20
1652779140000|2022-05-17 09:19:00|11225.5|11222.7|11222.5|11219.7|11225.5|11222.7|11222|11219.2|14
1652779150000|2022-05-17 09:19:10|11223.5|11220.7|11225|11222.2|11226.5|11223.7|11222.5|11219.7|13
1652779160000|2022-05-17 09:19:20|11224.5|11221.7|11224.5|11221.7|11224.5|11221.7|11223.5|11220.7|3
1652779170000|2022-05-17 09:19:30|11223.5|11220.7|11225.5|11222.7|11225.5|11222.7|11223.5|11220.7|2
1652779180000|2022-05-17 09:19:40|11226.1|11222.1|11228.1|11224.1|11228.1|11224.7|11224.5|11221.1|4
1652779190000|2022-05-17 09:19:50|11227.5|11224.7|11225.1|11222.3|11227.5|11224.7|11224.5|11221.7|4
1652779200000|2022-05-17 09:20:00|11226.5|11223.7|11228.6|11225.8|11230.1|11227.3|11226.5|11223.7|21
1652779210000|2022-05-17 09:20:10|11228.5|11225.7|11228.5|11225.7|11230.2|11227.2|11227.5|11224.6|5
1652779220000|2022-05-17 09:20:20|11227.5|11224.7|11227|11224.2|11230|11227.2|11226|11223.2|15
1652779230000|2022-05-17 09:20:30|11227.6|11223.6|11222.5|11219.7|11227.6|11223.7|11222|11219.2|19
1652779240000|2022-05-17 09:20:40|11222|11219.2|11221.1|11217.1|11222|11219.2|11219.5|11216.7|8
1652779250000|2022-05-17 09:20:50|11220.5|11217.7|11216|11213.2|11221.1|11218.2|11216|11213.2|15
1652779260000|2022-05-17 09:21:00|11215.5|11212.7|11213.5|11210.7|11216.5|11213.7|11213|11210.2|19
1652779270000|2022-05-17 09:21:10|11214|11211.2|11213.5|11210.7|11214.5|11211.7|11213|11210.2|42
1652779280000|2022-05-17 09:21:20|11213.6|11210.8|11215.6|11212.8|11216|11213.2|11213.6|11210.8|23
1652779290000|2022-05-17 09:21:30|11217|11214.2|11219.5|11216.7|11220|11217.2|11217|11214.1|6
1652779300000|2022-05-17 09:21:40|11220|11217.2|11220.5|11217.7|11221.5|11218.7|11219.5|11216.7|10
1652779310000|2022-05-17 09:21:50|11220.2|11217.4|11220|11217.2|11223.5|11220.7|11220|11217.1|10
1652779320000|2022-05-17 09:22:00|11220.5|11217.7|11216|11213.2|11220.6|11217.7|11215.5|11212.7|12
1652779330000|2022-05-17 09:22:10|11215.5|11212.7|11217|11214.2|11218|11215.2|11214.5|11211.7|14
1652779340000|2022-05-17 09:22:20|11216.5|11213.7|11224.5|11221.7|11225|11222.2|11216|11213.2|6
1652779350000|2022-05-17 09:22:30|11225.5|11222.7|11222.6|11218.6|11225.5|11222.7|11220.5|11217.7|13
1652779360000|2022-05-17 09:22:40|11222.1|11219.3|11226.5|11223.7|11227|11224.2|11222.1|11219.2|4
1652779370000|2022-05-17 09:22:50|11227.1|11223.1|11230.6|11226.6|11231.6|11227.7|11227.1|11223.1|4
1652779380000|2022-05-17 09:23:00|11230.5|11227.7|11232.5|11229.7|11233|11230.2|11229.5|11226.7|20
1652779390000|2022-05-17 09:23:10|11233.5|11230.7|11225.1|11222.3|11233.5|11230.7|11225.1|11222.3|25
1652779400000|2022-05-17 09:23:20|11225|11222.2|11228|11225.2|11228.1|11225.2|11224.1|11221.3|6
1652779410000|2022-05-17 09:23:30|11228.7|11224.7|11232|11229.2|11232.5|11229.7|11228.7|11224.7|7
1652779420000|2022-05-17 09:23:40|11232.5|11229.7|11232.5|11229.7|11234|11231.2|11230.5|11227.7|18
1652779430000|2022-05-17 09:23:50|11233.5|11230.7|11237.5|11234.7|11237.6|11234.7|11233.5|11230.7|20
1652779440000|2022-05-17 09:24:00|11236.5|11233.7|11236.6|11233.8|11239|11236.2|11236|11233.1|13
1652779450000|2022-05-17 09:24:10|11237.6|11233.6|11240|11237.2|11240|11237.2|11237|11233.6|4
1652779460000|2022-05-17 09:24:20|11241.1|11237.1|11242.1|11238.1|11243.6|11240.7|11240.5|11237.1|28
1652779470000|2022-05-17 09:24:30|11241.6|11238.8|11241.5|11238.7|11242.1|11239.3|11241.5|11238.7|4
1652779480000|2022-05-17 09:24:40|11240.6|11237.8|11238|11235.2|11242.7|11239.8|11238|11235.2|13
1652779490000|2022-05-17 09:24:50|11238.1|11235.3|11241.5|11238.7|11242|11239.2|11238.1|11235.3|10
1652779500000|2022-05-17 09:25:00|11240.6|11237.8|11245.5|11242.7|11245.5|11242.7|11240.6|11237.8|20
1652779510000|2022-05-17 09:25:10|11245|11242.2|11241|11238.2|11246.1|11242.7|11240|11237.2|23
1652779520000|2022-05-17 09:25:20|11242|11239.2|11242.6|11239.8|11243|11240.2|11241.5|11238.7|11
1652779530000|2022-05-17 09:25:30|11242.5|11239.7|11244|11241.2|11244|11241.2|11241.5|11238.7|5
1652779540000|2022-05-17 09:25:40|11244.6|11240.6|11245.6|11241.6|11246|11243.2|11243.5|11240.6|8
1652779550000|2022-05-17 09:25:50|11246.1|11242.1|11244.5|11241.7|11246.1|11242.7|11244.5|11241.1|5
1652779560000|2022-05-17 09:26:00|11243.6|11240.8|11244.5|11241.7|11246.1|11243.2|11243.6|11240.8|6
1652779570000|2022-05-17 09:26:10|11244.6|11241.8|11246|11243.2|11246.5|11243.7|11244.6|11241.8|3
1652779580000|2022-05-17 09:26:20|11246.5|11243.7|11246.6|11243.8|11247.1|11244.2|11244.5|11241.1|7
1652779590000|2022-05-17 09:26:30|11247|11244.2|11246.6|11243.8|11247.7|11244.3|11246.6|11243.7|2
1652779600000|2022-05-17 09:26:40|11247|11244.2|11245.6|11242.8|11247|11244.2|11244.6|11241.7|9
1652779610000|2022-05-17 09:26:50|11245.5|11242.7|11252.5|11249.7|11253.1|11249.8|11244.6|11241.7|34
1652779620000|2022-05-17 09:27:00|11252.6|11249.8|11263.1|11260.3|11266.8|11263.9|11252.6|11249.1|193
1652779630000|2022-05-17 09:27:10|11263.7|11260.9|11265.6|11262.8|11266.6|11263.8|11262.2|11259.4|32
1652779640000|2022-05-17 09:27:20|11266.2|11262.2|11266.6|11263.8|11269.1|11266.3|11264.2|11261.4|31
1652779650000|2022-05-17 09:27:30|11267.2|11264.4|11267.1|11264.3|11267.7|11264.4|11265.6|11262.8|20
1652779660000|2022-05-17 09:27:40|11267.6|11264.8|11264.7|11261.9|11268.7|11265.8|11264.1|11261.3|10
1652779670000|2022-05-17 09:27:50|11265.2|11261.2|11266.1|11263.3|11267.7|11264.3|11263.7|11260.9|4
1652779680000|2022-05-17 09:28:00|11266.6|11263.8|11267.6|11264.8|11268.7|11265.8|11266.1|11263.3|6
1652779690000|2022-05-17 09:28:10|11268.6|11265.8|11267.1|11264.3|11268.6|11265.8|11266.5|11263.2|8
1652779700000|2022-05-17 09:28:20|11266.6|11263.8|11266.6|11263.8|11267.2|11263.8|11265.1|11262.3|12
1652779710000|2022-05-17 09:28:30|11266.5|11263.7|11268.6|11265.8|11268.6|11265.8|11266.1|11263.3|9
1652779720000|2022-05-17 09:28:40|11269.5|11266.7|11271.6|11268.8|11272.6|11269.8|11268.6|11265.2|56
1652779730000|2022-05-17 09:28:50|11271.1|11268.3|11268.1|11265.3|11273.2|11269.9|11268.1|11265.3|33
1652779740000|2022-05-17 09:29:00|11269.6|11266.8|11272.1|11269.3|11273.2|11269.3|11269.6|11266.8|12
1652779750000|2022-05-17 09:29:10|11273.5|11270.7|11274.1|11271.3|11274.2|11271.3|11272.6|11269.2|7
1652779760000|2022-05-17 09:29:20|11274|11271.2|11280.6|11277.8|11282.1|11279.3|11272.6|11269.8|193
1652779770000|2022-05-17 09:29:30|11281.1|11278.3|11277.6|11273.6|11281.1|11278.3|11275.5|11272.6|47
1652779780000|2022-05-17 09:29:40|11275.5|11272.7|11276.6|11273.8|11278|11275.2|11275.5|11272.2|10
1652779790000|2022-05-17 09:29:50|11276.5|11273.7|11275.2|11271.2|11277.1|11273.8|11273.6|11270.8|8
1652779800000|2022-05-17 09:30:00|11274.5|11271.7|11273.6|11270.8|11276.1|11273.3|11273.5|11270.7|22
1652779810000|2022-05-17 09:30:10|11274.1|11271.3|11279|11276.2|11281.1|11277.7|11274.1|11271.3|34
1652779820000|2022-05-17 09:30:20|11279.6|11276.8|11278.1|11274.1|11281.6|11278.7|11278|11274.1|39
1652779830000|2022-05-17 09:30:30|11277.6|11273.6|11276|11273.2|11278|11275.2|11276|11273.2|8
1652779840000|2022-05-17 09:30:40|11276.6|11272.6|11280|11277.2|11280.6|11277.2|11276|11272.6|23
1652779850000|2022-05-17 09:30:50|11279.1|11275.1|11279.5|11276.7|11281.6|11278.2|11278.5|11275.1|14
1652779860000|2022-05-17 09:31:00|11280.2|11276.2|11278|11275.2|11281.6|11278.2|11278|11274.1|15
1652779870000|2022-05-17 09:31:10|11279.5|11276.7|11276|11273.2|11279.6|11276.7|11273.5|11270.7|18
1652779880000|2022-05-17 09:31:20|11276.5|11273.7|11277.5|11274.7|11279.6|11276.2|11275.5|11272.1|26
1652779890000|2022-05-17 09:31:30|11274.5|11271.7|11275|11272.2|11275|11272.2|11273.5|11270.1|17
1652779900000|2022-05-17 09:31:40|11274.5|11271.7|11272|11269.2|11276.5|11273.7|11272|11269.2|20
1652779910000|2022-05-17 09:31:50|11272.6|11268.6|11278|11275.2|11278.5|11275.7|11272|11268.6|6
1652779920000|2022-05-17 09:32:00|11278.5|11275.7|11276|11273.2|11279.4|11276.6|11273.5|11270.7|14
1652779930000|2022-05-17 09:32:10|11276.1|11272.1|11276.5|11273.7|11277.1|11274.2|11275.5|11272.1|3
1652779940000|2022-05-17 09:32:20|11277|11274.2|11276.5|11273.7|11277|11274.2|11274.5|11271.7|6
1652779950000|2022-05-17 09:32:30|11277|11274.2|11275.5|11272.7|11277|11274.2|11272.5|11269.7|10
1652779960000|2022-05-17 09:32:40|11275|11272.2|11275.5|11272.7|11276.5|11273.7|11275|11272.1|12
1652779970000|2022-05-17 09:32:50|11276.5|11273.7|11277.5|11274.7|11278|11275.2|11275|11272.1|7
1652779980000|2022-05-17 09:33:00|11277|11274.2|11275.5|11272.7|11277|11274.2|11275|11272.2|2
1652779990000|2022-05-17 09:33:10|11274.5|11271.7|11277|11274.2|11280.5|11277.7|11271.5|11268.7|56
1652780000000|2022-05-17 09:33:20|11278.4|11275.6|11293|11290.2|11295.6|11292.7|11278.4|11275.6|169
1652780010000|2022-05-17 09:33:30|11291.3|11287.3|11286|11283.2|11292.5|11289.7|11285|11282.2|67
1652780020000|2022-05-17 09:33:40|11285.5|11282.7|11284.5|11281.7|11285.6|11282.7|11281.5|11278.7|18
1652780030000|2022-05-17 09:33:50|11284.4|11281.6|11287|11284.2|11287.6|11284.2|11283.5|11280.7|10
1652780040000|2022-05-17 09:34:00|11287.5|11284.7|11284.5|11281.7|11287.5|11284.7|11283.4|11280.1|17
1652780050000|2022-05-17 09:34:10|11285.1|11281.1|11288|11284|11288|11284.7|11285|11281.1|5
1652780060000|2022-05-17 09:34:20|11286.5|11283.7|11285.5|11282.7|11287.5|11284.7|11280.5|11277.6|45
1652780070000|2022-05-17 09:34:30|11286.5|11283.7|11286.5|11283.7|11287.5|11284.7|11285.5|11282.7|8
1652780080000|2022-05-17 09:34:40|11287.4|11284.6|11286.5|11283.7|11290.1|11286.7|11284.5|11281.7|16
1652780090000|2022-05-17 09:34:50|11287.5|11284.7|11287.5|11284.7|11288.5|11285.7|11287.5|11284.7|1
1652780100000|2022-05-17 09:35:00|11287.6|11284.8|11284.5|11281.7|11288.9|11286.1|11283|11280.2|17
1652780110000|2022-05-17 09:35:10|11283.6|11279.6|11281.5|11278.7|11283.9|11281.1|11281|11278.1|9
1652780120000|2022-05-17 09:35:20|11281.4|11278.6|11276|11273.2|11281.4|11278.6|11274.5|11271.7|24
1652780130000|2022-05-17 09:35:30|11277|11274.2|11277|11274.2|11281|11278.2|11277|11274.2|7
1652780140000|2022-05-17 09:35:40|11277.6|11273.6|11277|11274.2|11278|11275.2|11276|11273.2|11
1652780150000|2022-05-17 09:35:50|11276.5|11273.7|11278.5|11275.7|11280|11276.2|11276.5|11273.7|2
1652780160000|2022-05-17 09:36:00|11278|11275.2|11275|11272.2|11280|11277.2|11275|11271.6|10
1652780170000|2022-05-17 09:36:10|11276|11273.2|11276|11273.2|11277.1|11274.2|11276|11272.6|9
1652780180000|2022-05-17 09:36:20|11275.5|11272.7|11277.6|11273.6|11279.5|11276.7|11274.5|11271.7|63
1652780190000|2022-05-17 09:36:30|11276.9|11274.1|11277|11274.2|11279.5|11276.7|11276.6|11273.8|15
1652780200000|2022-05-17 09:36:40|11277.9|11275.1|11276.5|11273.7|11277.9|11275.1|11275|11271.5|8
1652780210000|2022-05-17 09:36:50|11277|11274.2|11277|11274.2|11278|11275.2|11276.9|11273.6|3
1652780220000|2022-05-17 09:37:00|11277.5|11274.7|11280.5|11277.7|11282.1|11278.7|11277.5|11274.7|13
1652780230000|2022-05-17 09:37:10|11281.4|11278.6|11280.4|11277.6|11281.4|11278.6|11280.4|11277.6|7
1652780240000|2022-05-17 09:37:20|11279.4|11276.6|11281.4|11278.6|11281.4|11278.6|11278.9|11276.1|14
1652780250000|2022-05-17 09:37:30|11281.6|11278.8|11286.9|11284.1|11287.9|11285.1|11281.6|11278.8|21
1652780260000|2022-05-17 09:37:40|11287.9|11285.1|11289|11286.2|11290.4|11287.6|11287|11283.5|24
1652780270000|2022-05-17 09:37:50|11289.4|11286.6|11290.4|11287.6|11291|11287.6|11287.4|11284.1|33
1652780280000|2022-05-17 09:38:00|11290|11287.2|11289.5|11286.7|11290.4|11287.6|11288.4|11285.6|4
1652780290000|2022-05-17 09:38:10|11290.1|11286.1|11291.4|11288.6|11293.1|11289.7|11289.4|11286.1|44
1652780300000|2022-05-17 09:38:20|11291.5|11288.7|11289|11286.2|11293.5|11290.7|11287.9|11284.5|29
1652780310000|2022-05-17 09:38:30|11289.5|11285.5|11288.4|11285.6|11289.5|11286.6|11287.4|11284.6|4
1652780320000|2022-05-17 09:38:40|11288.9|11286.1|11289|11286.2|11289.5|11286.2|11285.9|11283.1|7
1652780330000|2022-05-17 09:38:50|11289.9|11287.1|11289.4|11286.6|11289.9|11287.1|11289|11286.2|2
1652780340000|2022-05-17 09:39:00|11289.9|11287.1|11289.9|11287.1|11291.4|11288.6|11288.5|11285.7|11
1652780350000|2022-05-17 09:39:10|11289.4|11286.6|11285|11281|11289.4|11286.6|11283.9|11281|9
1652780360000|2022-05-17 09:39:20|11284.4|11281.6|11281.9|11279.1|11284.4|11281.6|11280|11277.2|30
1652780370000|2022-05-17 09:39:30|11282.5|11278.5|11281.9|11279.1|11282.5|11279.1|11278.4|11275.6|14
1652780380000|2022-05-17 09:39:40|11282.5|11278.5|11282.4|11279.6|11283.9|11281.1|11282.4|11278.5|4
1652780390000|2022-05-17 09:39:50|11281.9|11279.1|11280.4|11277.6|11283.5|11280.1|11280.4|11277.6|5
1652780400000|2022-05-17 09:40:00|11280.9|11278.1|11281.9|11279.1|11282.4|11279.6|11279.4|11276.6|13
1652780410000|2022-05-17 09:40:10|11282|11279.2|11282.9|11280.1|11284.4|11281.6|11281.4|11278.6|10
1652780420000|2022-05-17 09:40:20|11282.4|11279.6|11283.4|11280.6|11284.5|11281.6|11282.4|11279.6|3
1652780430000|2022-05-17 09:40:30|11284.1|11280.1|11278|11274|11284.5|11281.1|11276.4|11273.6|18
1652780440000|2022-05-17 09:40:40|11276.4|11273.6|11275.4|11272.6|11278|11274.6|11272|11268.5|48
1652780450000|2022-05-17 09:40:50|11275.9|11273.1|11274.5|11271.7|11277.5|11274.6|11271.4|11268.6|15
1652780460000|2022-05-17 09:41:00|11275.4|11272.6|11273.4|11270.6|11276|11272.7|11269|11266.2|40
1652780470000|2022-05-17 09:41:10|11273|11270.2|11267.9|11265.1|11273|11270.2|11265.4|11262.6|41
1652780480000|2022-05-17 09:41:20|11266.9|11264.1|11265.9|11263.1|11269|11265.1|11264.5|11261.5|17
1652780490000|2022-05-17 09:41:30|11266.4|11263.6|11259.4|11256.6|11266.4|11263.6|11258.4|11255.6|60
1652780500000|2022-05-17 09:41:40|11258.4|11255.6|11261.4|11258.6|11261.4|11258.6|11257.9|11255.1|28
1652780510000|2022-05-17 09:41:50|11260.4|11257.6|11262.4|11259.6|11262.9|11259.6|11260.4|11257.5|9
1652780520000|2022-05-17 09:42:00|11261.3|11258.5|11261.4|11258.6|11262.5|11259.6|11259.9|11257|18
1652780530000|2022-05-17 09:42:10|11261.9|11259.1|11260.9|11258.1|11262.5|11259.1|11260.4|11257.6|8
1652780540000|2022-05-17 09:42:20|11261.4|11258.6|11262.4|11259.6|11263.4|11260.6|11261.4|11258.6|3
1652780550000|2022-05-17 09:42:30|11263.4|11260.6|11259.9|11257.1|11263.9|11261.1|11259.9|11257.1|21
1652780560000|2022-05-17 09:42:40|11260.4|11257.6|11260.4|11257.6|11261.4|11258.6|11259.4|11256.5|5
1652780570000|2022-05-17 09:42:50|11260.3|11257.5|11259.4|11256.6|11262.4|11259.6|11258.9|11256.1|17
1652780580000|2022-05-17 09:43:00|11258.9|11256.1|11254.9|11252.1|11258.9|11256.1|11254.4|11251.5|22
1652780590000|2022-05-17 09:43:10|11255.9|11253.1|11254.9|11252.1|11256|11253.1|11252.9|11250|26
1652780600000|2022-05-17 09:43:20|11255.4|11252.6|11255.9|11253.1|11256.4|11253.6|11254.4|11251.6|11
1652780610000|2022-05-17 09:43:30|11256.4|11253.6|11259.5|11255.5|11259.5|11256.6|11256.4|11253.6|12
1652780620000|2022-05-17 09:43:40|11258.8|11256|11257.4|11254.6|11259.4|11256.6|11257.4|11254.6|11
1652780630000|2022-05-17 09:43:50|11257.9|11255.1|11257.4|11254.6|11260|11256.1|11256.9|11254|12
1652780640000|2022-05-17 09:44:00|11257.3|11254.5|11262.4|11259.6|11262.4|11259.6|11255.4|11252.6|33
1652780650000|2022-05-17 09:44:10|11261.9|11259.1|11258.5|11254.5|11261.9|11259.1|11257.4|11254|12
1652780660000|2022-05-17 09:44:20|11257.9|11255.1|11261.9|11259.1|11263.4|11260.6|11257.9|11255.1|12
1652780670000|2022-05-17 09:44:30|11261.4|11258.6|11259.9|11257.1|11261.4|11258.6|11256.4|11253.6|10
1652780680000|2022-05-17 09:44:40|11260.4|11257.6|11258.9|11256.1|11260.4|11257.6|11258.9|11256.1|3
1652780690000|2022-05-17 09:44:50|11259.5|11255.5|11256.4|11253.6|11260.4|11257.6|11255.9|11253.1|4
1652780700000|2022-05-17 09:45:00|11256.9|11254.1|11258.9|11256.1|11259.4|11256.6|11255.9|11253.1|8
1652780710000|2022-05-17 09:45:10|11259.9|11257.1|11260.4|11257.6|11261.4|11258.6|11259.4|11256|6
1652780720000|2022-05-17 09:45:20|11261|11257|11264.4|11261.6|11266.5|11262.6|11260.4|11257|17
1652780730000|2022-05-17 09:45:30|11265|11261|11261.9|11259.1|11265.4|11262.6|11261.9|11258.5|10
1652780740000|2022-05-17 09:45:40|11261.8|11259|11256.9|11254.1|11261.8|11259|11256.9|11254.1|29
1652780750000|2022-05-17 09:45:50|11258.4|11255.6|11261.4|11258.6|11262.5|11259.6|11258.4|11255.6|12
1652780760000|2022-05-17 09:46:00|11260.9|11258.1|11263.3|11260.5|11263.5|11260.6|11259.4|11256.6|26
1652780770000|2022-05-17 09:46:10|11263.4|11260.6|11264.3|11261.5|11264.8|11262|11262.3|11259.5|10
1652780780000|2022-05-17 09:46:20|11265.8|11263|11266.3|11263.5|11267.4|11264.5|11264.4|11261.6|24
1652780790000|2022-05-17 09:46:30|11267.3|11264.5|11265.9|11263.1|11268.3|11265.5|11265.8|11262.4|76
1652780800000|2022-05-17 09:46:40|11266.4|11262.4|11268.3|11265.5|11269.3|11266.5|11265.3|11262.4|17
1652780810000|2022-05-17 09:46:50|11267.4|11264.6|11266.4|11263.6|11268.2|11265.4|11264.8|11262|18
1652780820000|2022-05-17 09:47:00|11266.9|11264.1|11267.3|11264.5|11268.3|11265.5|11264.8|11262|87
1652780830000|2022-05-17 09:47:10|11267.4|11264.6|11266.3|11263.5|11268.3|11265.5|11265.9|11263.1|5
1652780840000|2022-05-17 09:47:20|11265.3|11262.5|11263.3|11260.5|11265.3|11262.5|11259.8|11257|20
1652780850000|2022-05-17 09:47:30|11261.8|11259|11260.3|11257.5|11261.9|11259.1|11260.3|11257.4|7
1652780860000|2022-05-17 09:47:40|11261.3|11258.5|11262.3|11259.5|11262.4|11259.5|11259.9|11257.1|7
1652780870000|2022-05-17 09:47:50|11262.4|11259.6|11262.3|11259.5|11265.4|11262.6|11261.3|11258.5|12
1652780880000|2022-05-17 09:48:00|11263.4|11259.4|11267.3|11264.5|11267.5|11264.5|11263.3|11259.4|25
1652780890000|2022-05-17 09:48:10|11266.4|11263.6|11268.3|11265.5|11269.3|11266.5|11264.3|11261|19
1652780900000|2022-05-17 09:48:20|11267.4|11264.6|11266.9|11264.1|11268.4|11265.6|11266.9|11264.1|2
1652780910000|2022-05-17 09:48:30|11266.8|11264|11261.9|11259.1|11266.8|11264|11261.9|11259.1|22
1652780920000|2022-05-17 09:48:40|11261.4|11258.6|11262.9|11260.1|11262.9|11260.1|11260.3|11257.5|5
1652780930000|2022-05-17 09:48:50|11262.4|11259.6|11261.3|11258.5|11263.4|11260.6|11261.3|11258.5|1
1652780940000|2022-05-17 09:49:00|11261.8|11259|11264.4|11261.6|11269.4|11266.6|11261.8|11258.4|112
1652780950000|2022-05-17 09:49:10|11264.9|11262.1|11263.9|11261.1|11265.4|11262.6|11263.4|11260.6|59
1652780960000|2022-05-17 09:49:20|11264.9|11262.1|11262.9|11260.1|11265.4|11262.6|11262.4|11259.6|17
1652780970000|2022-05-17 09:49:30|11261.9|11259.1|11263.3|11260.5|11263.3|11260.5|11261.4|11258.6|5
1652780980000|2022-05-17 09:49:40|11262.4|11259.6|11263.9|11261.1|11265.4|11262.6|11262.4|11259.6|13
1652780990000|2022-05-17 09:49:50|11264.9|11262.1|11259.3|11256.5|11264.9|11262.1|11259.3|11256.5|12
1652781000000|2022-05-17 09:50:00|11259.4|11256.6|11258.9|11256.1|11260.9|11258.1|11257.4|11254.6|33
1652781010000|2022-05-17 09:50:10|11259.9|11257.1|11259.9|11257.1|11260.9|11258.1|11258.9|11256.1|0
1652781020000|2022-05-17 09:50:20|11259.4|11256.6|11258.5|11254.5|11259.4|11256.6|11251.4|11248.6|76
1652781030000|2022-05-17 09:50:30|11257.9|11255.1|11258.9|11256.1|11258.9|11256.1|11256.3|11253|9
1652781040000|2022-05-17 09:50:40|11258.4|11255.6|11258.4|11255.6|11259|11255.6|11258.4|11255|2
1652781050000|2022-05-17 09:50:50|11258.9|11256.1|11258.4|11255.6|11259|11256.1|11258.4|11255|1
1652781060000|2022-05-17 09:51:00|11258.9|11256.1|11258.8|11256|11259.8|11257|11258.4|11255|2
1652781070000|2022-05-17 09:51:10|11257.3|11254.5|11259.8|11257|11260.4|11257.6|11257.3|11254.5|11
1652781080000|2022-05-17 09:51:20|11258.8|11256|11259.4|11256.6|11260.3|11257.5|11258.4|11255.6|5
1652781090000|2022-05-17 09:51:30|11260.4|11257.6|11259.4|11256.6|11261.4|11258.1|11257.9|11255.1|8
1652781100000|2022-05-17 09:51:40|11260.3|11257.5|11262.4|11259.6|11262.4|11259.6|11259.8|11256.4|4
1652781110000|2022-05-17 09:51:50|11263.5|11259.5|11265.9|11261.9|11265.9|11263.1|11261.9|11258.5|21
1652781120000|2022-05-17 09:52:00|11264.8|11262|11263.4|11260.6|11265.3|11262.5|11262.9|11259.9|4
1652781130000|2022-05-17 09:52:10|11265.4|11262.6|11267.4|11264.6|11267.4|11264.6|11264.4|11261.6|5
1652781140000|2022-05-17 09:52:20|11267.3|11264.5|11266.4|11263.6|11267.3|11264.5|11265.4|11262.6|5
1652781150000|2022-05-17 09:52:30|11266.3|11263.5|11265.3|11262.5|11266.3|11263.5|11265.3|11262.5|8
1652781160000|2022-05-17 09:52:40|11264.8|11262|11266.8|11264|11268.9|11266.1|11264.4|11261.6|10
1652781170000|2022-05-17 09:52:50|11265.9|11263.1|11265.4|11262.6|11266.5|11263.6|11264.4|11261.5|11
1652781180000|2022-05-17 09:53:00|11264.8|11262|11263.4|11260.6|11264.8|11262|11263.3|11260.5|6
1652781190000|2022-05-17 09:53:10|11263.9|11261.1|11264.4|11261.6|11264.4|11261.6|11263.9|11261.1|2
1652781200000|2022-05-17 09:53:20|11265.9|11263.1|11267.4|11264.6|11268.3|11265.5|11265.9|11263.1|2
1652781210000|2022-05-17 09:53:30|11266.8|11264|11268.4|11265.6|11268.4|11265.6|11266.8|11264|1
1652781220000|2022-05-17 09:53:40|11268.3|11265.5|11263.8|11261|11268.3|11265.5|11262.9|11260.1|4
1652781230000|2022-05-17 09:53:50|11263.9|11261.1|11263.9|11261.1|11263.9|11261.1|11263.9|11261.1|0
1652781240000|2022-05-17 09:54:00|11266.4|11263.6|11263.3|11260.5|11266.4|11263.6|11260.8|11257.9|7
1652781250000|2022-05-17 09:54:10|11263.4|11259.4|11259.4|11256.6|11263.4|11260|11258.3|11255.4|22
1652781260000|2022-05-17 09:54:20|11259.8|11257|11263.8|11261|11263.9|11261|11259.3|11256.4|13
1652781270000|2022-05-17 09:54:30|11264.8|11262|11269.4|11266.6|11270.4|11267.5|11264.8|11262|5
1652781280000|2022-05-17 09:54:40|11269.3|11266.5|11269.3|11266.5|11270.3|11267.5|11268.3|11265.5|10
1652781290000|2022-05-17 09:54:50|11268.3|11265.5|11267.8|11265|11268.9|11265.6|11266.3|11263.5|4
1652781300000|2022-05-17 09:55:00|11268.3|11265.5|11272.9|11268.9|11272.9|11269.6|11268.3|11265.5|21
1652781310000|2022-05-17 09:55:10|11272.3|11269.5|11277.5|11274.7|11279.6|11276.7|11271.8|11269|119
1652781320000|2022-05-17 09:55:20|11278|11275.2|11277.5|11274.7|11280|11277.2|11277|11274.1|12
1652781330000|2022-05-17 09:55:30|11276.9|11274.1|11278|11275.2|11278.5|11275.7|11276.5|11273.1|11
1652781340000|2022-05-17 09:55:40|11278.5|11275.7|11277.5|11274.7|11279|11276.2|11276.5|11273.7|11
1652781350000|2022-05-17 09:55:50|11278|11275.2|11279|11276.2|11279.5|11276.7|11276.5|11273.7|11
1652781360000|2022-05-17 09:56:00|11279.5|11276.7|11282.6|11278.6|11283.5|11280.7|11279.5|11276.7|22
1652781370000|2022-05-17 09:56:10|11281.9|11279.1|11281.5|11278.7|11284.6|11280.7|11281.5|11278.7|11
1652781380000|2022-05-17 09:56:20|11282|11279.2|11282.5|11279.7|11283|11280.2|11280.5|11277.7|5
1652781390000|2022-05-17 09:56:30|11282|11279.2|11280.9|11278.1|11282.5|11279.7|11279.5|11276.7|10
1652781400000|2022-05-17 09:56:40|11280|11277.2|11274.4|11271.6|11280.4|11277.6|11274.4|11271.6|8
1652781410000|2022-05-17 09:56:50|11275.1|11271.1|11277.1|11273.1|11279.1|11276.2|11274.4|11271.1|20
1652781420000|2022-05-17 09:57:00|11276.5|11273.7|11278.4|11275.6|11278.5|11275.7|11276.5|11273.7|9
1652781430000|2022-05-17 09:57:10|11278.5|11275.7|11277.4|11274.6|11278.9|11276.1|11276.4|11273.5|9
1652781440000|2022-05-17 09:57:20|11278.5|11275.7|11281.5|11278.7|11281.5|11278.7|11277.5|11274.7|27
1652781450000|2022-05-17 09:57:30|11281.4|11278.6|11276.4|11273.6|11281.4|11278.6|11276.4|11273.6|8
1652781460000|2022-05-17 09:57:40|11275.5|11272.7|11277.5|11274.7|11279.5|11276.7|11275.5|11272.7|2
1652781470000|2022-05-17 09:57:50|11277|11274.2|11278.4|11275.6|11279.5|11276.7|11276.5|11273.7|3
1652781480000|2022-05-17 09:58:00|11278.5|11275.7|11275.4|11272.6|11278.5|11275.7|11272.4|11269.6|15
1652781490000|2022-05-17 09:58:10|11274.9|11272.1|11275.4|11272.6|11275.4|11272.6|11274.9|11272.1|5
1652781500000|2022-05-17 09:58:20|11274.4|11271.6|11275|11272.2|11276.1|11273.2|11273.9|11270.6|9
1652781510000|2022-05-17 09:58:30|11274.5|11271.7|11272.4|11269.6|11274.5|11271.7|11271.4|11268.6|18
1652781520000|2022-05-17 09:58:40|11271.4|11268.6|11275.4|11272.6|11275.4|11272.6|11270.4|11267.6|21
1652781530000|2022-05-17 09:58:50|11274.9|11272.1|11276|11272|11276.5|11273.6|11274.4|11271.6|10
1652781540000|2022-05-17 09:59:00|11275.4|11272.6|11273.4|11270.6|11276|11272.6|11273.4|11270.6|1
1652781550000|2022-05-17 09:59:10|11274.9|11272.1|11277.4|11274.6|11278|11274.6|11274.9|11272.1|14
1652781560000|2022-05-17 09:59:20|11276.9|11274.1|11277.4|11274.6|11277.4|11274.6|11275.9|11273.1|20
1652781570000|2022-05-17 09:59:30|11276.4|11273.6|11270.9|11268.1|11278|11274.6|11270.4|11267|10
1652781580000|2022-05-17 09:59:40|11270.4|11267.6|11268.9|11266.1|11270.4|11267.6|11266.4|11263.6|28
1652781590000|2022-05-17 09:59:50|11268.4|11265.6|11270.4|11267.6|11271.9|11269.1|11268.4|11265.6|3
1652781600000|2022-05-17 10:00:00|11269.5|11266.7|11266.4|11263.6|11269.5|11266.7|11262.9|11260.1|27
1652781610000|2022-05-17 10:00:10|11265.4|11262.6|11260.4|11257.6|11268|11265.1|11259.4|11256.5|42
1652781620000|2022-05-17 10:00:20|11260.9|11258.1|11259.4|11256.6|11261|11258.1|11257.4|11254.6|16
1652781630000|2022-05-17 10:00:30|11260.9|11258.1|11260.4|11257.6|11261.4|11258.6|11257.9|11255|32
1652781640000|2022-05-17 10:00:40|11259.4|11256.6|11264.9|11262.1|11265.4|11262.6|11258.4|11255.6|20
1652781650000|2022-05-17 10:00:50|11265.5|11261.5|11264|11260|11267|11263|11262.4|11259|6
1652781660000|2022-05-17 10:01:00|11263.4|11260.6|11264.4|11261.6|11266.4|11263.6|11263.4|11260|8
1652781670000|2022-05-17 10:01:10|11263.9|11261.1|11265.4|11262.6|11268.5|11265.6|11263.9|11261.1|12
1652781680000|2022-05-17 10:01:20|11264.9|11262.1|11264.4|11261.6|11267.4|11264.6|11264.4|11261.6|8
1652781690000|2022-05-17 10:01:30|11263.4|11260.6|11264.4|11261.6|11265.4|11262.6|11263.4|11260|6
1652781700000|2022-05-17 10:01:40|11263.4|11260.6|11264.4|11261.6|11265.5|11262.6|11263.4|11260.6|1
1652781710000|2022-05-17 10:01:50|11263.9|11261.1|11261.4|11258.6|11263.9|11261.1|11261.4|11258.6|8
1652781720000|2022-05-17 10:02:00|11261.5|11258.7|11264.5|11260.5|11266.4|11263.6|11261.5|11258.7|12
1652781730000|2022-05-17 10:02:10|11264.6|11260.6|11267.4|11264.6|11267.4|11264.6|11263.9|11260.5|4
1652781740000|2022-05-17 10:02:20|11266.4|11263.6|11262.9|11260.1|11267.5|11264.7|11262.9|11259.6|14
1652781750000|2022-05-17 10:02:30|11263.4|11260.6|11264.9|11262.1|11265.5|11262.6|11262.9|11260.1|3
1652781760000|2022-05-17 10:02:40|11264.4|11261.6|11264.4|11261.6|11265.4|11262.6|11260.4|11257.6|7
1652781770000|2022-05-17 10:02:50|11263.9|11261.1|11261.5|11258.7|11267|11263.6|11261.4|11258.6|9
1652781780000|2022-05-17 10:03:00|11262.5|11259.7|11260.4|11257.6|11262.5|11259.7|11259.4|11256.6|6
1652781790000|2022-05-17 10:03:10|11261|11257|11260.9|11258.1|11261.5|11258.6|11258.5|11255.5|9
1652781800000|2022-05-17 10:03:20|11260.4|11257.6|11258.4|11255.6|11262.4|11259.6|11258.4|11255.6|19
1652781810000|2022-05-17 10:03:30|11256.9|11254.1|11256.9|11254.1|11257.5|11254.6|11254.4|11251|26
1652781820000|2022-05-17 10:03:40|11257.5|11253.5|11257.4|11254.6|11261|11257.1|11255.9|11252.5|19
1652781830000|2022-05-17 10:03:50|11256.9|11254.1|11258.4|11255.6|11260.5|11257.1|11256.9|11254.1|3
1652781840000|2022-05-17 10:04:00|11259.8|11257|11262.4|11259.6|11262.4|11259.6|11259.4|11256.6|5
1652781850000|2022-05-17 10:04:10|11262.5|11259.7|11260.9|11258.1|11264|11261.1|11259.4|11256.6|23
1652781860000|2022-05-17 10:04:20|11261|11258.2|11264.4|11261.6|11264.4|11261.6|11261|11258.2|62
1652781870000|2022-05-17 10:04:30|11263.9|11261.1|11261.4|11258.6|11263.9|11261.1|11260.9|11258.1|8
1652781880000|2022-05-17 10:04:40|11262.4|11259.6|11264.5|11261.7|11266|11262.6|11262.4|11259.6|10
1652781890000|2022-05-17 10:04:50|11265.4|11262.6|11266.4|11263.6|11267|11264.1|11263.9|11261.1|57
1652781900000|2022-05-17 10:05:00|11266.9|11264.1|11266.9|11264.1|11268.4|11265.6|11265.4|11262.6|64
1652781910000|2022-05-17 10:05:10|11267.4|11264.6|11266.9|11264.1|11267.6|11264.7|11265.9|11263.1|23
1652781920000|2022-05-17 10:05:20|11267|11264.2|11256.4|11253.6|11267.5|11264.7|11255.9|11253.1|24
1652781930000|2022-05-17 10:05:30|11255.9|11253.1|11253.4|11250.6|11258|11254.6|11253.4|11250.6|18
1652781940000|2022-05-17 10:05:40|11253.9|11251.1|11252.4|11249.6|11256|11252.6|11252.3|11249.5|25
1652781950000|2022-05-17 10:05:50|11253.3|11250.5|11257.9|11255.1|11258.4|11255.6|11252.4|11249.6|16
1652781960000|2022-05-17 10:06:00|11257.4|11254.6|11260.9|11258.1|11261|11258.1|11257.4|11254.6|14
1652781970000|2022-05-17 10:06:10|11261.9|11259.1|11263.4|11260.6|11264.4|11261.6|11261.4|11258.5|25
1652781980000|2022-05-17 10:06:20|11262.9|11260.1|11264.9|11262.1|11266.5|11263.1|11261.4|11258.6|12
1652781990000|2022-05-17 10:06:30|11265.6|11261.6|11264.4|11261.6|11269.9|11267.1|11264.4|11261.6|12
1652782000000|2022-05-17 10:06:40|11263.9|11261.1|11262.4|11259.6|11264.4|11261.6|11262.4|11259.6|10
1652782010000|2022-05-17 10:06:50|11262.9|11260.1|11268.4|11265.6|11269.4|11266.6|11261.9|11259.1|25
1652782020000|2022-05-17 10:07:00|11267.4|11264.6|11266.9|11264.1|11267.9|11265.1|11264.9|11262.1|9
1652782030000|2022-05-17 10:07:10|11266.4|11263.6|11267.4|11264.6|11267.4|11264.6|11265.4|11262|12
1652782040000|2022-05-17 10:07:20|11266.4|11263.6|11265.4|11262.6|11268|11264.6|11264.5|11261.7|5
1652782050000|2022-05-17 10:07:30|11264.9|11262.1|11262.9|11260.1|11265.4|11262.6|11262.9|11260|10
1652782060000|2022-05-17 10:07:40|11263.4|11260.6|11266.4|11263.6|11268|11264.6|11263.4|11260.6|2
1652782070000|2022-05-17 10:07:50|11267.4|11264.6|11268.4|11265.6|11269|11266.1|11266.4|11263.5|4
1652782080000|2022-05-17 10:08:00|11268.9|11266.1|11268.9|11266.1|11270.4|11267.6|11268.4|11265.6|6
1652782090000|2022-05-17 10:08:10|11268.4|11265.6|11269.4|11266.6|11269.4|11266.6|11266.9|11264.1|4
1652782100000|2022-05-17 10:08:20|11269.5|11266.7|11271.4|11268.6|11272.1|11268.6|11269.5|11266.7|18
1652782110000|2022-05-17 10:08:30|11272|11268|11266.4|11263.6|11272.9|11270.1|11266.4|11263|6
1652782120000|2022-05-17 10:08:40|11267.4|11264.6|11269.4|11266.6|11269.4|11266.6|11267.4|11264|1
1652782130000|2022-05-17 10:08:50|11268.4|11265.6|11261.4|11258.6|11268.4|11265.6|11258.9|11256.1|25
1652782140000|2022-05-17 10:09:00|11261.9|11259.1|11263.4|11260.6|11264|11260.6|11261.4|11258|6
1652782150000|2022-05-17 10:09:10|11263.9|11261.1|11263|11259|11265|11261.6|11262.4|11259|5
1652782160000|2022-05-17 10:09:20|11262.4|11259.6|11263|11259|11264|11260.6|11261.4|11258|2
1652782170000|2022-05-17 10:09:30|11262|11258|11260.4|11257.6|11262.9|11260.1|11259.5|11256.7|20
1652782180000|2022-05-17 10:09:40|11260.9|11258.1|11260.4|11257.6|11261|11258.1|11259.4|11256.6|2
1652782190000|2022-05-17 10:09:50|11261|11257|11264|11260|11264.9|11262.1|11260.4|11257|15
1652782200000|2022-05-17 10:10:00|11263.4|11260.6|11266.4|11263.6|11267.5|11264.7|11263.4|11260.6|30
1652782210000|2022-05-17 10:10:10|11266.5|11263.7|11267.4|11264.6|11267.5|11264.7|11266.4|11263.6|5
1652782220000|2022-05-17 10:10:20|11266.4|11263.6|11268.4|11265.6|11269.4|11266.6|11265.4|11262.6|11
1652782230000|2022-05-17 10:10:30|11269|11265|11265.4|11262.6|11269.1|11265.6|11263.4|11260.6|21
1652782240000|2022-05-17 10:10:40|11266.4|11263.6|11272.4|11269.6|11272.4|11269.6|11265.4|11262.6|11
1652782250000|2022-05-17 10:10:50|11272.5|11269.7|11272.4|11269.6|11273|11269.7|11272.4|11269|8
1652782260000|2022-05-17 10:11:00|11273|11269|11271.4|11268.6|11276.9|11274.1|11271.4|11268.6|17
1652782270000|2022-05-17 10:11:10|11271.5|11268.7|11273.9|11271.1|11273.9|11271.1|11271.4|11268.6|7
1652782280000|2022-05-17 10:11:20|11272.9|11270.1|11274.4|11271.6|11278.4|11275.6|11272.4|11269|45
1652782290000|2022-05-17 10:11:30|11273.4|11270.6|11273.4|11270.6|11278.5|11275.7|11273.4|11270.6|23
1652782300000|2022-05-17 10:11:40|11272.9|11270.1|11272.4|11269.6|11273.4|11270.6|11272|11269.2|4
1652782310000|2022-05-17 10:11:50|11272.5|11269.7|11272.5|11269.7|11274.5|11271.7|11272|11269.2|36
1652782320000|2022-05-17 10:12:00|11273|11269|11276.5|11273.7|11276.5|11273.7|11271.4|11268.6|19
1652782330000|2022-05-17 10:12:10|11276|11273.2|11277.5|11274.7|11278.1|11274.7|11276|11273.1|7
1652782340000|2022-05-17 10:12:20|11275.5|11272.7|11274.4|11271.6|11276.5|11273.7|11273.5|11270.7|14
1652782350000|2022-05-17 10:12:30|11274|11271.2|11273.4|11270.6|11274.5|11271.7|11272.5|11269|10
1652782360000|2022-05-17 10:12:40|11274.5|11271.7|11274.5|11271.7|11275|11272.1|11273.4|11270.6|5
1652782370000|2022-05-17 10:12:50|11272|11269.2|11271.5|11268.7|11272.5|11269.7|11271.4|11268.6|9
1652782380000|2022-05-17 10:13:00|11272.4|11269.6|11271.4|11268.6|11273|11270.2|11267.5|11264.7|42
1652782390000|2022-05-17 10:13:10|11272.4|11269.6|11272.9|11270.1|11274|11270.6|11271.9|11269.1|2
1652782400000|2022-05-17 10:13:20|11272.4|11269.6|11273.4|11270.6|11273.4|11270.6|11272.4|11269.6|0
1652782410000|2022-05-17 10:13:30|11273.5|11270.7|11275.4|11272.6|11276.4|11273.6|11273.5|11270.7|4
1652782420000|2022-05-17 10:13:40|11275.9|11273.1|11279.9|11277.1|11280.4|11277.6|11275.9|11273.1|18
1652782430000|2022-05-17 10:13:50|11279.4|11276.6|11278.4|11275.6|11281.9|11279.1|11277.4|11274.6|17
1652782440000|2022-05-17 10:14:00|11279|11275|11277.9|11275.1|11280.3|11277.5|11277.9|11275|9
1652782450000|2022-05-17 10:14:10|11276.9|11274.1|11278.4|11275.6|11280.9|11277.6|11275.4|11272.6|28
1652782460000|2022-05-17 10:14:20|11279.4|11276.6|11276.9|11274.1|11279.4|11276.6|11274.4|11271.6|7
1652782470000|2022-05-17 10:14:30|11277.5|11273.5|11277.4|11274.6|11279.4|11276.6|11276.4|11273.5|5
1652782480000|2022-05-17 10:14:40|11277.5|11274.7|11278.9|11276.1|11279.4|11276.6|11277.4|11274.6|6
1652782490000|2022-05-17 10:14:50|11279.4|11276.6|11278.3|11275.5|11279.9|11277.1|11277.4|11274|15
1652782500000|2022-05-17 10:15:00|11278.9|11276.1|11281.3|11278.5|11281.4|11278.6|11278.8|11275.4|14
1652782510000|2022-05-17 10:15:10|11281.4|11278.6|11282.3|11279.5|11283.4|11280.5|11281.4|11278.6|12
1652782520000|2022-05-17 10:15:20|11282.9|11278.9|11276.8|11274|11282.9|11279.5|11276.3|11273.5|27
1652782530000|2022-05-17 10:15:30|11276.3|11273.5|11275.8|11273|11277.3|11274.5|11275.8|11273|2
1652782540000|2022-05-17 10:15:40|11276.8|11274|11277.8|11275|11278.3|11275.5|11276.3|11273.5|3
1652782550000|2022-05-17 10:15:50|11278.3|11275.5|11274.8|11272|11278.8|11276|11273.8|11271|11
1652782560000|2022-05-17 10:16:00|11275.3|11272.5|11275.3|11272.5|11277.8|11275|11274.8|11272|6
1652782570000|2022-05-17 10:16:10|11275.8|11273|11275.3|11272.5|11276.9|11273.5|11275.3|11272.4|4
1652782580000|2022-05-17 10:16:20|11275.4|11272.6|11275.8|11273|11276.2|11273.4|11272.8|11270|30
1652782590000|2022-05-17 10:16:30|11276.3|11273.5|11272.3|11269.5|11276.9|11273.5|11271.8|11269|7
1652782600000|2022-05-17 10:16:40|11271.8|11269|11267.3|11264.5|11273.3|11270.5|11266.3|11263.5|87
1652782610000|2022-05-17 10:16:50|11267.9|11263.9|11270.3|11267.5|11270.3|11267.5|11266.8|11263.9|22
1652782620000|2022-05-17 10:17:00|11272.3|11269.5|11280.2|11277.4|11280.2|11277.4|11271.3|11268.5|37
1652782630000|2022-05-17 10:17:10|11279.8|11277|11281.3|11278.5|11284.8|11282|11279.8|11277|37
1652782640000|2022-05-17 10:17:20|11281.9|11277.9|11282.3|11279.5|11283.3|11280.5|11280.3|11277.5|7
1652782650000|2022-05-17 10:17:30|11281.8|11279|11278.3|11275.5|11283.3|11280.5|11278.3|11275.5|37
1652782660000|2022-05-17 10:17:40|11279.3|11276.5|11283.3|11280.5|11283.3|11280.5|11278.3|11275.5|21
1652782670000|2022-05-17 10:17:50|11283.7|11280.9|11281.3|11278.5|11286.3|11283.5|11279.2|11276.4|21
1652782680000|2022-05-17 10:18:00|11282.3|11279.5|11283.8|11281|11284.8|11282|11282.3|11279.5|8
1652782690000|2022-05-17 10:18:10|11284.3|11281.5|11285.3|11282.5|11285.9|11282.5|11283.2|11279.9|14
1652782700000|2022-05-17 10:18:20|11285.8|11283|11285.3|11282.5|11286.4|11283|11284.3|11281.4|5
1652782710000|2022-05-17 10:18:30|11286.3|11283.5|11289.2|11286.4|11291.3|11288.5|11286.3|11283.5|79
1652782720000|2022-05-17 10:18:40|11289.9|11285.9|11308.8|11306|11315|11309.1|11289.3|11285.9|559
1652782730000|2022-05-17 10:18:50|11308.4|11305.6|11309.3|11306.5|11310.4|11307.5|11305.4|11302.5|99
1652782740000|2022-05-17 10:19:00|11306.9|11304.1|11306.3|11303.5|11307.8|11305|11304.3|11301.5|40
1652782750000|2022-05-17 10:19:10|11304.4|11301.6|11312.4|11309.6|11312.4|11309.6|11304.3|11301|77
1652782760000|2022-05-17 10:19:20|11311.9|11309.1|11305.8|11303|11311.9|11309.1|11304.9|11301.3|175
1652782770000|2022-05-17 10:19:30|11306.3|11303.5|11308.8|11306|11308.9|11306|11305.8|11302.9|24
1652782780000|2022-05-17 10:19:40|11308.3|11305.5|11308.3|11305.5|11309.3|11306.5|11307.3|11304.5|10
1652782790000|2022-05-17 10:19:50|11307.8|11305|11307.4|11304.6|11307.8|11305|11306.8|11304|9
1652782800000|2022-05-17 10:20:00|11308.4|11305.6|11314.3|11311.5|11314.8|11312|11306.3|11302.9|52
1652782810000|2022-05-17 10:20:10|11314.8|11312|11314.3|11311.5|11316.3|11313.5|11314.3|11310.9|23
1652782820000|2022-05-17 10:20:20|11313.8|11311|11314.3|11311.5|11315.8|11312.5|11311.7|11308.8|64
1652782830000|2022-05-17 10:20:30|11315.4|11311.4|11316.2|11313.4|11319.3|11316.4|11315.4|11311.4|28
1652782840000|2022-05-17 10:20:40|11315.7|11312.9|11315.2|11312.4|11319.3|11315.9|11315.2|11311.8|18
1652782850000|2022-05-17 10:20:50|11314.7|11311.9|11313.3|11310.5|11316.9|11313.9|11311.8|11309|29
1652782860000|2022-05-17 10:21:00|11313.7|11310.9|11313.2|11310.4|11316.3|11313.4|11313.2|11310.4|7
1652782870000|2022-05-17 10:21:10|11314.3|11310.3|11313.2|11310.4|11314.3|11311.4|11312.7|11309.9|5
1652782880000|2022-05-17 10:21:20|11313.3|11310.5|11309.7|11306.9|11314.2|11311.4|11307.3|11304.4|41
1652782890000|2022-05-17 10:21:30|11309.2|11306.4|11311.2|11308.4|11311.2|11308.4|11308.7|11305.9|9
1652782900000|2022-05-17 10:21:40|11310.7|11307.9|11308.2|11305.4|11310.7|11307.9|11305.3|11302.5|20
1652782910000|2022-05-17 10:21:50|11307.7|11304.9|11310.2|11307.4|11312.3|11309.5|11307.7|11304.9|15
1652782920000|2022-05-17 10:22:00|11310.3|11307.5|11309.8|11307|11312.3|11309.5|11309.2|11305.4|14
1652782930000|2022-05-17 10:22:10|11309.3|11306.5|11310.8|11308|11312.4|11309|11307.3|11304.5|16
1652782940000|2022-05-17 10:22:20|11311.9|11307.9|11311.3|11308.5|11311.9|11308.5|11310.8|11307.4|1
1652782950000|2022-05-17 10:22:30|11310.8|11308|11309.8|11307|11311.9|11308.5|11309.3|11306.4|7
1652782960000|2022-05-17 10:22:40|11309.9|11305.9|11306.3|11303.5|11309.9|11306.5|11306.3|11303.5|8
1652782970000|2022-05-17 10:22:50|11306.7|11303.9|11307.3|11304.5|11308.3|11305.5|11306.7|11303.9|5
1652782980000|2022-05-17 10:23:00|11307.4|11303.4|11304.3|11301.5|11307.4|11303.5|11304.3|11301.5|9
1652782990000|2022-05-17 10:23:10|11304.9|11300.9|11308.3|11305.5|11308.3|11305.5|11303.8|11300.9|13
1652783000000|2022-05-17 10:23:20|11308.8|11306|11310.3|11307.5|11311.3|11308.5|11308.8|11306|8
1652783010000|2022-05-17 10:23:30|11309.8|11307|11308.3|11305.5|11309.8|11307|11307.8|11305|5
1652783020000|2022-05-17 10:23:40|11307.8|11305|11309.3|11306.5|11309.3|11306.5|11306.3|11302.9|5
1652783030000|2022-05-17 10:23:50|11309.9|11305.9|11305.8|11303|11309.9|11306.5|11305.2|11302.4|7
1652783040000|2022-05-17 10:24:00|11305.2|11302.4|11305.2|11302.4|11306.3|11302.9|11303.2|11300.4|8
1652783050000|2022-05-17 10:24:10|11305.3|11302.5|11307.8|11305|11307.8|11305|11304.8|11302|6
1652783060000|2022-05-17 10:24:20|11306.9|11302.9|11306.2|11303.4|11306.9|11303.5|11305.2|11302.3|4
1652783070000|2022-05-17 10:24:30|11304.8|11302|11303.2|11300.4|11305.2|11302.4|11303.2|11300.4|10
1652783080000|2022-05-17 10:24:40|11303.8|11301|11305.2|11302.4|11305.2|11302.4|11301.2|11298.4|14
1652783090000|2022-05-17 10:24:50|11304.2|11301.4|11306.2|11303.4|11306.7|11303.9|11304.2|11301.4|4
1652783100000|2022-05-17 10:25:00|11305.7|11302.9|11308.2|11305.4|11308.2|11305.4|11305.2|11302.4|7
1652783110000|2022-05-17 10:25:10|11309.7|11306.9|11314.4|11311.6|11314.9|11312.1|11309.7|11306.9|72
1652783120000|2022-05-17 10:25:20|11315.4|11312.6|11312.3|11309.5|11315.9|11313.1|11311.9|11309.1|16
1652783130000|2022-05-17 10:25:30|11312.4|11309.6|11312.4|11309.6|11313.9|11311.1|11311.8|11309|5
1652783140000|2022-05-17 10:25:40|11312.3|11309.5|11311.8|11309|11313.3|11310.5|11311.8|11309|5
1652783150000|2022-05-17 10:25:50|11311.3|11308.5|11311.8|11309|11312.3|11309.5|11311.3|11308.5|3
1652783160000|2022-05-17 10:26:00|11312.3|11309.5|11311.3|11308.5|11312.3|11309.5|11311.3|11308.5|12
1652783170000|2022-05-17 10:26:10|11309.4|11306.6|11311.3|11308.5|11312.3|11309.5|11309.3|11306.5|6
1652783180000|2022-05-17 10:26:20|11312|11308|11313.3|11310.5|11313.9|11311.1|11311.3|11308|11
1652783190000|2022-05-17 10:26:30|11311.9|11309.1|11310.4|11307.6|11312.4|11309.6|11310.4|11307.6|7
1652783200000|2022-05-17 10:26:40|11310.3|11307.5|11309.9|11307.1|11310.4|11307.6|11308.3|11305.5|12
1652783210000|2022-05-17 10:26:50|11310.8|11308|11308.9|11306.1|11319.4|11316.6|11308.4|11305.6|83
1652783220000|2022-05-17 10:27:00|11309.4|11306.6|11305.9|11303.1|11309.4|11306.6|11305.4|11302.4|12
1652783230000|2022-05-17 10:27:10|11306.3|11303.5|11306.3|11303.5|11306.9|11304.1|11304.9|11301.4|11
1652783240000|2022-05-17 10:27:20|11305.9|11303.1|11298.9|11296.1|11308.4|11305.6|11297.9|11295.1|37
1652783250000|2022-05-17 10:27:30|11299.9|11297.1|11295.4|11292.6|11299.9|11297.1|11295.4|11292.6|14
1652783260000|2022-05-17 10:27:40|11295.9|11293.1|11297.3|11294.5|11299.3|11296.5|11295.4|11292.5|22
1652783270000|2022-05-17 10:27:50|11296.9|11294.1|11296.3|11293.5|11299.4|11296.6|11296.3|11293|8
1652783280000|2022-05-17 10:28:00|11296.4|11293.6|11295.9|11293.1|11297|11294|11295.4|11292.6|7
1652783290000|2022-05-17 10:28:10|11297.9|11295.1|11300.4|11297.6|11302.3|11299.5|11296.8|11294|28
1652783300000|2022-05-17 10:28:20|11299.9|11297.1|11295.4|11292.6|11299.9|11297.1|11295.4|11292.6|48
1652783310000|2022-05-17 10:28:30|11295.9|11293.1|11294.9|11292.1|11295.9|11293.1|11294.4|11291.6|3
1652783320000|2022-05-17 10:28:40|11295.4|11292.6|11295|11291|11295.4|11292.6|11290.4|11287|29
1652783330000|2022-05-17 10:28:50|11294.3|11291.5|11295.4|11292.6|11297.1|11294.2|11293.4|11290.2|53
1652783340000|2022-05-17 10:29:00|11296.1|11292.1|11293|11289|11296.1|11292.7|11291.4|11288|10
1652783350000|2022-05-17 10:29:10|11292.6|11288.6|11292.9|11290.1|11295.4|11292.6|11290.5|11287.6|3
1652783360000|2022-05-17 10:29:20|11292.4|11289.6|11291.5|11288.7|11294.5|11291.1|11289.4|11286.6|17
1652783370000|2022-05-17 10:29:30|11291.4|11288.6|11286.5|11283.7|11291.4|11288.6|11286.5|11283.7|12
1652783380000|2022-05-17 10:29:40|11287.9|11285.1|11289.5|11286.7|11291.4|11288.6|11287.9|11285.1|24
1652783390000|2022-05-17 10:29:50|11290|11287.2|11276.4|11273.6|11290.6|11287.7|11274.4|11271.6|101
1652783400000|2022-05-17 10:30:00|11275.4|11272.6|11265.9|11263.1|11276.3|11273.5|11264.4|11261|50
1652783410000|2022-05-17 10:30:10|11267.9|11265.1|11260|11257.2|11267.9|11265.1|11260|11257.2|31
1652783420000|2022-05-17 10:30:20|11262.4|11259.6|11260.4|11257.6|11263|11259.6|11259.9|11257|30
1652783430000|2022-05-17 10:30:30|11260.9|11258.1|11271|11267|11271|11267.6|11260.9|11258.1|24
1652783440000|2022-05-17 10:30:40|11269.9|11267.1|11265.4|11262.6|11269.9|11267.1|11265.4|11262.6|11
1652783450000|2022-05-17 10:30:50|11264.4|11261.6|11271.4|11268.6|11272.5|11269.1|11263.4|11260.5|11
1652783460000|2022-05-17 10:31:00|11271.9|11269.1|11268.4|11265.6|11272.5|11269.6|11267.9|11265.1|17
1652783470000|2022-05-17 10:31:10|11269.4|11266.6|11267.9|11265.1|11269.4|11266.6|11265.4|11262.6|13
1652783480000|2022-05-17 10:31:20|11267.4|11264.6|11268.9|11266.1|11269.5|11266.7|11265.4|11262.6|19
1652783490000|2022-05-17 10:31:30|11268.4|11265.6|11268.4|11265.6|11270|11266|11267.9|11265|5
1652783500000|2022-05-17 10:31:40|11269.4|11266.6|11270.4|11267.6|11270.5|11267.6|11267.9|11265.1|13
1652783510000|2022-05-17 10:31:50|11271|11267|11272.9|11270.1|11273.9|11271.1|11270.5|11267|10
1652783520000|2022-05-17 10:32:00|11272.5|11269.7|11270.5|11267.7|11274.1|11271.1|11270.4|11267.6|24
1652783530000|2022-05-17 10:32:10|11270.9|11268.1|11272.4|11269.6|11272.6|11269.7|11270.4|11267.6|6
1652783540000|2022-05-17 10:32:20|11271.9|11269.1|11266.4|11263.6|11271.9|11269.1|11265.9|11263.1|15
1652783550000|2022-05-17 10:32:30|11267.9|11265.1|11266.4|11263.6|11269.4|11266.6|11265.4|11262.6|18
1652783560000|2022-05-17 10:32:40|11267|11264.2|11270.5|11267.7|11271.4|11268.6|11267|11264|14
1652783570000|2022-05-17 10:32:50|11270.9|11268.1|11269.9|11267.1|11272.4|11269.6|11269.9|11267.1|9
1652783580000|2022-05-17 10:33:00|11268.9|11266.1|11266.4|11263.6|11271.6|11268.2|11263.9|11261.1|46
1652783590000|2022-05-17 10:33:10|11266.9|11264.1|11265.4|11262.6|11267.5|11264.6|11264.4|11261.6|13
1652783600000|2022-05-17 10:33:20|11266.4|11263.6|11265.9|11263.1|11267.4|11264.6|11264.4|11261.6|8
1652783610000|2022-05-17 10:33:30|11266.9|11264.1|11261.8|11259|11270.3|11267.5|11261.3|11258.5|40
1652783620000|2022-05-17 10:33:40|11261.3|11258.5|11261.3|11258.5|11261.9|11258.5|11259.3|11256.4|9
1652783630000|2022-05-17 10:33:50|11260.9|11258.1|11260.3|11257.5|11263.3|11260.5|11257.9|11255.1|24
1652783640000|2022-05-17 10:34:00|11260.4|11257.6|11261.3|11258.5|11263.9|11260.5|11260.4|11257.6|11
1652783650000|2022-05-17 10:34:10|11260.9|11258.1|11261.8|11259|11264.3|11261.5|11260.9|11258.1|23
1652783660000|2022-05-17 10:34:20|11261.3|11258.5|11260.3|11257.5|11261.3|11258.5|11258.3|11255.5|6
1652783670000|2022-05-17 10:34:30|11260.9|11256.9|11261.4|11258.6|11262.9|11260.1|11258.3|11255.5|16
1652783680000|2022-05-17 10:34:40|11262.3|11259.5|11259.9|11257.1|11262.4|11259.6|11259.3|11256.4|4
1652783690000|2022-05-17 10:34:50|11260.9|11256.9|11262.3|11259.5|11263|11259.6|11260.4|11256.9|2
1652783700000|2022-05-17 10:35:00|11262.4|11259.6|11263.3|11260.5|11265.4|11262.6|11262.3|11259.4|16
1652783710000|2022-05-17 10:35:10|11261.8|11259|11256.9|11254.1|11262.4|11259.6|11256.9|11254.1|16
1652783720000|2022-05-17 10:35:20|11257.4|11254.6|11254.9|11250.9|11258.9|11256.1|11254.3|11250.9|11
1652783730000|2022-05-17 10:35:30|11254.3|11251.5|11257.3|11254.5|11257.4|11254.6|11254.3|11251|28
1652783740000|2022-05-17 10:35:40|11256.8|11254|11260.3|11257.5|11260.9|11257.5|11256.3|11253.5|10
1652783750000|2022-05-17 10:35:50|11259.3|11256.5|11257.3|11254.5|11259.3|11256.5|11255.3|11252.5|7
1652783760000|2022-05-17 10:36:00|11256.3|11253.5|11260.3|11257.5|11260.9|11258|11255.3|11252.5|13
1652783770000|2022-05-17 10:36:10|11259.8|11257|11259.3|11256.5|11259.8|11257|11259.3|11256.5|2
1652783780000|2022-05-17 10:36:20|11257.8|11255|11256.3|11253.5|11257.8|11255|11253.8|11251|27
1652783790000|2022-05-17 10:36:30|11256.9|11252.9|11258.3|11255.5|11258.9|11255.5|11255.3|11252.5|12
1652783800000|2022-05-17 10:36:40|11258.9|11254.9|11257.3|11254.5|11261.4|11258|11257.3|11254.5|11
1652783810000|2022-05-17 10:36:50|11258.3|11255.5|11257|11253|11258.9|11256.1|11255.3|11252.5|8
1652783820000|2022-05-17 10:37:00|11256.3|11253.5|11255.3|11252.5|11256.4|11253.6|11253.9|11250.5|5
1652783830000|2022-05-17 10:37:10|11254.3|11251.5|11252.9|11250.1|11255.3|11252.5|11252.8|11250|14
1652783840000|2022-05-17 10:37:20|11254.5|11250.5|11255.3|11252.5|11255.5|11252.6|11254.5|11250.5|5
1652783850000|2022-05-17 10:37:30|11253.9|11251.1|11253.3|11250.5|11257.4|11254.6|11251.9|11249.1|20
1652783860000|2022-05-17 10:37:40|11252.8|11250|11245.9|11241.9|11252.8|11250|11243.9|11241.1|25
1652783870000|2022-05-17 10:37:50|11245.3|11242.5|11245.3|11242.5|11247.3|11244.5|11242.9|11240.1|26
1652783880000|2022-05-17 10:38:00|11245.9|11241.9|11246.8|11244|11249.3|11246.5|11243.8|11240.4|11
1652783890000|2022-05-17 10:38:10|11246.4|11243.6|11251.9|11249.1|11252.3|11249.5|11246.4|11243.6|8
1652783900000|2022-05-17 10:38:20|11252.3|11249.5|11252.4|11249.6|11253|11250|11249.4|11246.6|11
1652783910000|2022-05-17 10:38:30|11252.8|11250|11247.4|11244.6|11252.8|11250|11246.3|11243.5|10
1652783920000|2022-05-17 10:38:40|11247.3|11244.5|11244.4|11241.6|11247.3|11244.5|11243.8|11241|6
1652783930000|2022-05-17 10:38:50|11244.3|11241.5|11246.9|11244.1|11247.9|11245.1|11243.8|11241|19
1652783940000|2022-05-17 10:39:00|11247.5|11243.5|11250.4|11247.6|11252.5|11249.6|11246.8|11243.5|6
1652783950000|2022-05-17 10:39:10|11250.8|11248|11243.4|11240.6|11251.5|11248.1|11241.8|11239|16
1652783960000|2022-05-17 10:39:20|11246.7|11243.9|11242.4|11239.6|11248.4|11244.4|11242.4|11239|7
1652783970000|2022-05-17 10:39:30|11243|11239|11242|11238|11243|11239.6|11239.4|11236|40
1652783980000|2022-05-17 10:39:40|11241.4|11238.6|11242.4|11239.6|11242.9|11239.6|11240.4|11237.6|8
1652783990000|2022-05-17 10:39:50|11241.9|11239.1|11241.9|11239.1|11242.4|11239.6|11240.9|11238.1|5
1652784000000|2022-05-17 10:40:00|11241.4|11238.6|11240.9|11238.1|11244|11240.6|11240.4|11237.6|19
1652784010000|2022-05-17 10:40:10|11240.4|11237.6|11236.4|11233.6|11240.4|11237.6|11234.4|11231.6|64
1652784020000|2022-05-17 10:40:20|11237.5|11233.5|11237.4|11234.6|11237.9|11235.1|11235.4|11232|15
1652784030000|2022-05-17 10:40:30|11237.5|11234.7|11246.9|11244.1|11247|11244.1|11237.5|11234.7|26
1652784040000|2022-05-17 10:40:40|11247.5|11244.7|11246.9|11244.1|11249|11246.1|11246.4|11243.6|15
1652784050000|2022-05-17 10:40:50|11246.5|11243.7|11251.9|11249.1|11251.9|11249.1|11246.5|11243.7|16
1652784060000|2022-05-17 10:41:00|11253.9|11251.1|11251.5|11248.7|11255.1|11251.6|11250|11247|43
1652784070000|2022-05-17 10:41:10|11251.4|11248.6|11252.4|11249.6|11253|11250.1|11250.4|11247.6|12
1652784080000|2022-05-17 10:41:20|11253.4|11250.6|11256.9|11254.1|11257.5|11254.7|11253.4|11250.6|15
1652784090000|2022-05-17 10:41:30|11257.4|11254.6|11257.9|11255.1|11258|11255.2|11254.5|11251.7|12
1652784100000|2022-05-17 10:41:40|11258|11255.2|11260.4|11257.6|11260.4|11257.6|11257.5|11254.7|17
1652784110000|2022-05-17 10:41:50|11259.9|11257.1|11258.9|11256.1|11262|11258.6|11256.9|11254|31
1652784120000|2022-05-17 10:42:00|11259.4|11256.6|11260.4|11257.6|11261|11258.1|11257.9|11255.1|21
1652784130000|2022-05-17 10:42:10|11259.9|11257.1|11262.9|11260.1|11264|11261.1|11259.9|11257.1|17
1652784140000|2022-05-17 10:42:20|11263.5|11259.5|11264.4|11261.6|11265.9|11263.1|11262.9|11259|13
1652784150000|2022-05-17 10:42:30|11264.9|11262.1|11261.4|11258.6|11267|11263.6|11260.4|11257.6|16
1652784160000|2022-05-17 10:42:40|11260.9|11258.1|11253.9|11251.1|11261.4|11258.6|11253.9|11251.1|22
1652784170000|2022-05-17 10:42:50|11253.3|11250.5|11257.3|11254.5|11257.3|11254.5|11251.4|11248.6|14
1652784180000|2022-05-17 10:43:00|11256.4|11253.6|11260.9|11258.1|11262|11258.1|11255.4|11252|20
1652784190000|2022-05-17 10:43:10|11261.5|11257.5|11263.9|11261.1|11264.5|11261.1|11260.9|11257.5|5
1652784200000|2022-05-17 10:43:20|11265|11262.2|11263.9|11261.1|11265|11262.2|11263.9|11261.1|2
1652784210000|2022-05-17 10:43:30|11264.3|11261.5|11264.3|11261.5|11264.3|11261.5|11264.3|11261.5|1
1652784220000|2022-05-17 10:43:40|11262.9|11258.9|11261.9|11259.1|11262.9|11259.1|11260.9|11257.5|6
1652784230000|2022-05-17 10:43:50|11262.5|11258.5|11256.4|11253.6|11264.4|11261.6|11255.9|11253.1|20
1652784240000|2022-05-17 10:44:00|11257.4|11254.6|11261.9|11259.1|11262.9|11260.1|11255.4|11252.6|16
1652784250000|2022-05-17 10:44:10|11261.8|11259|11262.5|11258.5|11263|11259.5|11259.4|11255.5|16
1652784260000|2022-05-17 10:44:20|11261.9|11259.1|11260.4|11257.6|11262.9|11260.1|11260.4|11257|4
1652784270000|2022-05-17 10:44:30|11261|11257|11258.9|11256.1|11261|11257.6|11258.4|11255|1
1652784280000|2022-05-17 10:44:40|11260.9|11258.1|11263.4|11260.6|11264.9|11262.1|11260.9|11258.1|6
1652784290000|2022-05-17 10:44:50|11263.3|11260.5|11263.4|11260.6|11265.4|11262.6|11261.9|11259.1|12
1652784300000|2022-05-17 10:45:00|11262.9|11260.1|11268.3|11265.5|11269.9|11267.1|11262.9|11260.1|28
1652784310000|2022-05-17 10:45:10|11268.4|11265.6|11263.4|11260.6|11268.9|11266.1|11263.4|11260|11
1652784320000|2022-05-17 10:45:20|11263.3|11260.5|11263.9|11261.1|11265|11261.6|11259.4|11256.6|16
1652784330000|2022-05-17 10:45:30|11264.5|11260.5|11266.5|11262.5|11266.9|11264.1|11262.9|11260.1|4
1652784340000|2022-05-17 10:45:40|11266.4|11263.6|11267.4|11264.6|11269.5|11266.1|11266.4|11263.6|8
1652784350000|2022-05-17 10:45:50|11268|11264|11270.4|11267.6|11273.9|11268.6|11266.4|11263.5|46
1652784360000|2022-05-17 10:46:00|11271.4|11268.6|11275.9|11273.1|11276.5|11273.1|11271.4|11268.6|20
1652784370000|2022-05-17 10:46:10|11276.4|11273.6|11274.9|11272.1|11277.5|11274.1|11273.9|11271.1|6
1652784380000|2022-05-17 10:46:20|11272.9|11270.1|11273.4|11270.6|11274.5|11271.1|11269.4|11266.5|26
1652784390000|2022-05-17 10:46:30|11272.4|11269.6|11274.4|11271.6|11274.4|11271.6|11272.4|11269|7
1652784400000|2022-05-17 10:46:40|11276.3|11273.5|11282.4|11279.6|11284|11280.6|11276.3|11273.5|74
1652784410000|2022-05-17 10:46:50|11281.9|11279.1|11281.9|11279.1|11282.4|11279.6|11280.4|11277.5|25
1652784420000|2022-05-17 10:47:00|11281.4|11278.6|11284.5|11280.5|11285|11282.1|11281.4|11278.6|15
1652784430000|2022-05-17 10:47:10|11283.9|11281.1|11285.3|11282.5|11285.4|11282.6|11281.9|11279.1|17
1652784440000|2022-05-17 10:47:20|11286.3|11283.5|11286.4|11282.4|11287.4|11284|11285.3|11281.5|9
1652784450000|2022-05-17 10:47:30|11285.8|11283|11285.8|11283|11286.9|11283|11284.3|11281.4|10
1652784460000|2022-05-17 10:47:40|11285.4|11282.6|11286.3|11283.5|11287.4|11284.6|11284.4|11281.6|11
1652784470000|2022-05-17 10:47:50|11287|11283|11285.8|11283|11287.8|11285|11285.8|11282.4|12
1652784480000|2022-05-17 10:48:00|11284.3|11281.5|11290.3|11287.5|11290.3|11287.5|11284.3|11281.5|10
1652784490000|2022-05-17 10:48:10|11291.7|11288.9|11288.3|11285.5|11292.9|11290|11287.8|11284.9|17
1652784500000|2022-05-17 10:48:20|11288.7|11285.9|11287.9|11283.9|11288.7|11285.9|11286.3|11283.4|3
1652784510000|2022-05-17 10:48:30|11286.4|11283.6|11285.8|11283|11287.4|11284.5|11285.8|11283|7
1652784520000|2022-05-17 10:48:40|11285.9|11281.9|11284.3|11281.5|11286.8|11284|11283.3|11280.5|17
1652784530000|2022-05-17 10:48:50|11284.4|11281.6|11282.4|11279.6|11284.9|11281.6|11282.3|11279.5|4
1652784540000|2022-05-17 10:49:00|11282.3|11279.5|11286.3|11283.5|11286.4|11283.6|11282.3|11279.5|10
1652784550000|2022-05-17 10:49:10|11285.8|11283|11288.4|11284.4|11288.5|11285.5|11285.8|11283|11
1652784560000|2022-05-17 10:49:20|11287.3|11284.5|11283.8|11281|11287.3|11284.5|11283.8|11281|2
1652784570000|2022-05-17 10:49:30|11284.3|11281.5|11285.3|11282.5|11286.8|11284|11283.8|11281|12
1652784580000|2022-05-17 10:49:40|11285.8|11283|11286.8|11284|11286.8|11284|11285.8|11283|4
1652784590000|2022-05-17 10:49:50|11287.3|11284.5|11281.3|11278.5|11287.3|11284.5|11281.3|11278.5|15
1652784600000|2022-05-17 10:50:00|11281.8|11279|11285.8|11283|11285.8|11283|11281.8|11279|5
1652784610000|2022-05-17 10:50:10|11284.3|11281.5|11283.3|11280.5|11284.8|11282|11283.3|11280.5|4
1652784620000|2022-05-17 10:50:20|11283.2|11280.4|11275.8|11273|11283.2|11280.4|11275.3|11272.5|21
1652784630000|2022-05-17 10:50:30|11276.8|11274|11278.3|11275.5|11278.9|11276|11276.3|11273.5|15
1652784640000|2022-05-17 10:50:40|11278.8|11276|11276.3|11273.5|11278.8|11276|11275.3|11271.9|4
1652784650000|2022-05-17 10:50:50|11276.8|11274|11276.3|11273.5|11276.9|11274|11273.8|11271|12
1652784660000|2022-05-17 10:51:00|11275.8|11273|11278.3|11275.5|11280.9|11277.5|11275.8|11272.4|19
1652784670000|2022-05-17 10:51:10|11277.8|11275|11275.3|11272.5|11278.3|11275.5|11274.8|11271.9|5
1652784680000|2022-05-17 10:51:20|11277.9|11273.9|11279.3|11276.5|11279.4|11276.5|11277.3|11273.9|9
1652784690000|2022-05-17 10:51:30|11280.3|11277.5|11277.3|11274.5|11281.8|11278.5|11276.8|11274|23
1652784700000|2022-05-17 10:51:40|11276.8|11274|11276.2|11273.4|11277.3|11274.5|11276.2|11273.4|2
1652784710000|2022-05-17 10:51:50|11276.3|11273.5|11276.3|11273.5|11277.3|11274|11275.8|11273|4
1652784720000|2022-05-17 10:52:00|11276.2|11273.4|11276.3|11273.5|11276.3|11273.5|11272.9|11270.1|12
1652784730000|2022-05-17 10:52:10|11277.2|11274.4|11276.3|11273.5|11277.2|11274.4|11276.3|11273.5|2
1652784740000|2022-05-17 10:52:20|11276.8|11274|11276.3|11273.5|11277.3|11274.5|11276.3|11273.5|7
1652784750000|2022-05-17 10:52:30|11275.7|11272.9|11275.8|11273|11275.8|11273|11272.3|11269.5|26
1652784760000|2022-05-17 10:52:40|11276.3|11273.5|11276.8|11274|11277.9|11275|11275.8|11272.4|12
1652784770000|2022-05-17 10:52:50|11276.3|11273.5|11278.2|11275.4|11278.2|11275.4|11276.3|11273.5|8
1652784780000|2022-05-17 10:53:00|11278.3|11275.5|11276.8|11274|11278.8|11276|11274.3|11271.5|16
1652784790000|2022-05-17 10:53:10|11276.3|11273.5|11276.3|11273.5|11277.2|11274.4|11276.3|11273.5|0
1652784800000|2022-05-17 10:53:20|11276.8|11274|11279.3|11276.5|11279.8|11277|11276.3|11273.5|10
1652784810000|2022-05-17 10:53:30|11280.2|11277.4|11281.8|11279|11282.8|11280|11279.8|11277|9
1652784820000|2022-05-17 10:53:40|11282.3|11279.5|11282.3|11279.5|11282.3|11279.5|11281.3|11278.5|5
1652784830000|2022-05-17 10:53:50|11282.8|11280|11284.9|11280.9|11284.9|11281.5|11282.8|11280|2
1652784840000|2022-05-17 10:54:00|11283.9|11279.9|11280.3|11277.5|11283.9|11279.9|11280.3|11277.5|9
1652784850000|2022-05-17 10:54:10|11281.4|11277.4|11280.3|11277.5|11281.4|11278|11280.3|11276.9|0
1652784860000|2022-05-17 10:54:20|11279.3|11276.5|11278.3|11275.5|11279.8|11277|11278.3|11274.9|4
1652784870000|2022-05-17 10:54:30|11278.9|11274.9|11281.8|11279|11281.9|11279|11278.8|11274.9|2
1652784880000|2022-05-17 10:54:40|11281.3|11278.5|11280.8|11278|11281.8|11279|11280.8|11278|1
1652784890000|2022-05-17 10:54:50|11280.3|11277.5|11278.3|11275.5|11280.4|11277.5|11278.3|11275.5|0
1652784900000|2022-05-17 10:55:00|11277.8|11275|11278.3|11275.5|11279.3|11276.5|11276.3|11273.5|7
1652784910000|2022-05-17 10:55:10|11277.3|11274.5|11276.3|11273.5|11277.3|11274.5|11276.3|11273.5|2
1652784920000|2022-05-17 10:55:20|11276.8|11274|11275.8|11273|11277.9|11275|11275.8|11273|6
1652784930000|2022-05-17 10:55:30|11276.4|11272.4|11278.9|11274.9|11279.4|11276|11274.3|11271.5|11
1652784940000|2022-05-17 10:55:40|11277.8|11275|11276.3|11273.5|11279.4|11276|11276.3|11273.4|1
1652784950000|2022-05-17 10:55:50|11277.3|11274.5|11277.3|11274.5|11277.3|11274.5|11277.3|11274.5|1
1652784960000|2022-05-17 10:56:00|11276.3|11273.5|11279.3|11276.5|11280.3|11277.5|11276.3|11273.5|4
1652784970000|2022-05-17 10:56:10|11278.3|11275.5|11277.3|11274.5|11278.3|11275.5|11277.3|11274.5|2
1652784980000|2022-05-17 10:56:20|11276.8|11274|11277.2|11274.4|11278.3|11275.5|11276.3|11273.5|2
1652784990000|2022-05-17 10:56:30|11276.3|11273.5|11280.3|11277.5|11280.3|11277.5|11276.3|11273.5|1
1652785000000|2022-05-17 10:56:40|11280.2|11277.4|11277.3|11274.5|11280.2|11277.4|11277.3|11274.5|1
1652785010000|2022-05-17 10:56:50|11275.8|11273|11271.2|11268.4|11276.3|11273.5|11271.2|11268.4|31
1652785020000|2022-05-17 10:57:00|11272.3|11269.5|11273.7|11270.9|11273.7|11270.9|11270.7|11266.8|8
1652785030000|2022-05-17 10:57:10|11273.3|11270.5|11272.3|11269.5|11274.2|11271.4|11270.3|11267.5|6
1652785040000|2022-05-17 10:57:20|11271.8|11269|11273.2|11270.4|11275.4|11272.5|11271.8|11269|14
1652785050000|2022-05-17 10:57:30|11272.8|11270|11274.3|11271.5|11275.8|11273|11272.7|11269.9|3
1652785060000|2022-05-17 10:57:40|11274.9|11270.9|11276.2|11273.4|11276.2|11273.4|11273.8|11270.9|2
1652785070000|2022-05-17 10:57:50|11276.3|11273.5|11275.8|11273|11276.3|11273.5|11275.8|11273|2
1652785080000|2022-05-17 10:58:00|11275.7|11272.9|11275.3|11272.5|11276.3|11273.5|11274.3|11271.4|7
1652785090000|2022-05-17 10:58:10|11276.3|11273.5|11276.3|11273.5|11277.3|11274.5|11276.3|11272.9|5
1652785100000|2022-05-17 10:58:20|11276.9|11272.9|11277.3|11274.5|11277.3|11274.5|11276.3|11272.9|1
1652785110000|2022-05-17 10:58:30|11276.3|11273.5|11274.3|11271.5|11276.3|11273.5|11274.3|11271.5|1
1652785120000|2022-05-17 10:58:40|11275.3|11272.5|11273.3|11270.5|11276.3|11273.5|11273.3|11270.5|4
1652785130000|2022-05-17 10:58:50|11272.3|11269.5|11266.3|11263.5|11273.8|11271|11264.7|11261.8|34
1652785140000|2022-05-17 10:59:00|11267.2|11264.4|11268.8|11264.8|11268.8|11265.5|11265.7|11262.9|7
1652785150000|2022-05-17 10:59:10|11268.3|11265.5|11271.8|11269|11271.8|11269|11268.3|11265.5|6
1652785160000|2022-05-17 10:59:20|11271.2|11268.4|11274.2|11271.4|11274.4|11271.4|11269.3|11265.9|9
1652785170000|2022-05-17 10:59:30|11273.7|11270.9|11271.3|11268.5|11274.8|11271.5|11271.2|11267.4|3
1652785180000|2022-05-17 10:59:40|11272.3|11269.5|11274.4|11270.4|11275.3|11272.5|11271.8|11269|3
1652785190000|2022-05-17 10:59:50|11274.3|11271.5|11274.3|11271.5|11275.3|11272.5|11274.3|11271.5|4
1652785200000|2022-05-17 11:00:00|11274.2|11271.4|11271.4|11267.4|11274.2|11271.4|11265.3|11262.5|35
1652785210000|2022-05-17 11:00:10|11271.2|11268.4|11278.8|11276|11278.8|11276|11270.7|11267.9|49
1652785220000|2022-05-17 11:00:20|11278.3|11275.5|11276.3|11273.5|11280.7|11277.9|11272.8|11269.9|12
1652785230000|2022-05-17 11:00:30|11275.8|11273|11275.3|11272.5|11276.4|11273.5|11274.8|11271.8|0
1652785240000|2022-05-17 11:00:40|11274.8|11272|11267.7|11264.9|11274.8|11272|11267.7|11264.4|5
1652785250000|2022-05-17 11:00:50|11266.2|11263.4|11263.2|11260.4|11267.7|11264.9|11263.2|11260.4|16
1652785260000|2022-05-17 11:01:00|11263.8|11259.8|11257.2|11254.4|11263.8|11260.4|11256.7|11253.8|27
1652785270000|2022-05-17 11:01:10|11256.1|11253.3|11257.7|11254.9|11257.7|11254.9|11253.7|11250.8|19
1652785280000|2022-05-17 11:01:20|11258.2|11255.4|11257.2|11254.4|11258.2|11255.4|11256.2|11253.4|16
1652785290000|2022-05-17 11:01:30|11256.2|11253.4|11257.7|11254.9|11259.2|11256.4|11255.7|11252.9|11
1652785300000|2022-05-17 11:01:40|11257.3|11254.5|11256.7|11253.9|11260.2|11257.4|11256.7|11253.9|20
1652785310000|2022-05-17 11:01:50|11256.2|11253.4|11258.7|11255.9|11259.2|11256.4|11256.2|11252.8|10
1652785320000|2022-05-17 11:02:00|11257.7|11254.9|11261.8|11259|11261.8|11259|11256.2|11253.4|11
1652785330000|2022-05-17 11:02:10|11261.2|11258.4|11262.3|11259.5|11263.3|11260.5|11260.8|11258|9
1652785340000|2022-05-17 11:02:20|11262.2|11259.4|11262.2|11259.4|11263.2|11260.4|11261.8|11259|24
1652785350000|2022-05-17 11:02:30|11262.1|11259.3|11264.2|11261.4|11265.7|11262.9|11259.2|11256.4|23
1652785360000|2022-05-17 11:02:40|11263.2|11260.4|11265.9|11261.9|11265.9|11262.4|11263.2|11259.8|3
1652785370000|2022-05-17 11:02:50|11265.3|11262.5|11264.2|11261.4|11267.3|11264|11264.2|11260.9|1
1652785380000|2022-05-17 11:03:00|11264.9|11260.9|11266.8|11264|11266.8|11264|11262.8|11260|2
1652785390000|2022-05-17 11:03:10|11266.9|11262.9|11267.2|11264.4|11267.9|11264.5|11266.2|11262.9|1
1652785400000|2022-05-17 11:03:20|11267.3|11264.5|11267.2|11264.4|11268.9|11266|11267.2|11264.4|4
1652785410000|2022-05-17 11:03:30|11265.8|11263|11267.2|11264.4|11268.3|11265|11265.8|11263|4
1652785420000|2022-05-17 11:03:40|11266.3|11263.5|11268.3|11264.3|11268.3|11265|11265.7|11262.9|3
1652785430000|2022-05-17 11:03:50|11267.8|11265|11268.2|11265.4|11268.2|11265.4|11267.8|11265|2
1652785440000|2022-05-17 11:04:00|11267.8|11265|11270.2|11267.4|11270.9|11267.5|11266.8|11263.9|14
1652785450000|2022-05-17 11:04:10|11269.3|11266.5|11270.2|11267.4|11270.2|11267.4|11269.3|11266.5|3
1652785470000|2022-05-17 11:04:30|11267.3|11264.5|11265.2|11262.4|11267.3|11264.5|11265.2|11262.4|2
1652785480000|2022-05-17 11:04:40|11264.2|11261.4|11264.2|11261.4|11264.2|11261.4|11262.8|11260|4
1652785490000|2022-05-17 11:04:50|11263.2|11260.4|11263.9|11259.9|11265.7|11262.9|11262.3|11258.9|11
1652785500000|2022-05-17 11:05:00|11263.7|11260.9|11262.8|11260|11263.7|11260.9|11259.2|11256.4|14
1652785510000|2022-05-17 11:05:10|11262.3|11259.5|11261.8|11259|11262.3|11259.5|11259.2|11255.9|10
1652785520000|2022-05-17 11:05:20|11261.3|11258.5|11261.2|11258.4|11262.3|11259.5|11260.8|11257.9|2
1652785530000|2022-05-17 11:05:30|11261.8|11257.8|11259.2|11256.4|11261.8|11258.4|11259.2|11256.4|5
1652785540000|2022-05-17 11:05:40|11257.7|11254.9|11258.2|11255.4|11259.7|11256.9|11256.7|11253.9|13
1652785550000|2022-05-17 11:05:50|11259.2|11256.4|11258.7|11255.9|11261.2|11258.4|11258.3|11255.5|6
1652785560000|2022-05-17 11:06:00|11258.8|11256|11261.3|11258.5|11261.3|11258.5|11258.8|11256|3
1652785570000|2022-05-17 11:06:10|11262.3|11259.5|11259.3|11256.5|11262.3|11259.5|11258.3|11255.5|3
1652785580000|2022-05-17 11:06:20|11259.2|11256.4|11260.2|11257.4|11260.2|11257.4|11256.3|11253.5|20
1652785590000|2022-05-17 11:06:30|11259.3|11256.5|11259.7|11256.9|11259.7|11256.9|11259.3|11256.5|2
1652785600000|2022-05-17 11:06:40|11259.3|11256.5|11256.2|11253.4|11259.3|11256.5|11255.2|11251.8|24
1652785610000|2022-05-17 11:06:50|11256.8|11252.8|11258.2|11255.4|11260.2|11257.4|11256.8|11252.8|2
1652785620000|2022-05-17 11:07:00|11256.7|11253.9|11257.2|11254.4|11257.2|11254.4|11255.7|11252.9|2
1652785630000|2022-05-17 11:07:10|11256.2|11253.4|11252.7|11249.9|11256.2|11253.4|11252.2|11249.3|43
1652785640000|2022-05-17 11:07:20|11252.1|11249.3|11250.2|11247.4|11252.1|11249.3|11248.2|11245.4|30
1652785650000|2022-05-17 11:07:30|11247.7|11244.9|11250.2|11247.4|11250.8|11247.4|11247.2|11244.4|5
1652785660000|2022-05-17 11:07:40|11252.2|11249.4|11250.2|11247.4|11252.8|11249.4|11250.2|11246.8|19
1652785670000|2022-05-17 11:07:50|11251.2|11248.4|11252.2|11249.4|11253.2|11250.4|11250.2|11247.4|15
1652785680000|2022-05-17 11:08:00|11252.7|11249.9|11255.3|11251.3|11256.3|11253.4|11252.2|11249.4|5
1652785690000|2022-05-17 11:08:10|11254.2|11251.4|11249.1|11246.3|11254.2|11251.4|11246.6|11243.8|34
1652785700000|2022-05-17 11:08:20|11249.2|11246.4|11245.6|11242.8|11251.7|11248.4|11245.1|11242.3|17
1652785710000|2022-05-17 11:08:30|11245.7|11242.9|11245.6|11242.8|11247.2|11243.8|11245.1|11241.7|8
1652785720000|2022-05-17 11:08:40|11246.7|11242.7|11249.1|11246.3|11249.6|11246.8|11246.2|11242.7|8
1652785730000|2022-05-17 11:08:50|11249.6|11246.8|11250.6|11247.8|11251.1|11248.3|11249.6|11246.8|5
1652785740000|2022-05-17 11:09:00|11251.1|11248.3|11253.6|11250.8|11254.1|11251.3|11250.6|11247.8|8
1652785750000|2022-05-17 11:09:10|11253.1|11250.3|11253.2|11250.4|11255.6|11252.8|11251.6|11248.8|24
1652785760000|2022-05-17 11:09:20|11253.7|11249.7|11253.6|11250.8|11254.2|11251.4|11250.2|11247.4|11
1652785770000|2022-05-17 11:09:30|11255.7|11251.7|11261.1|11258.3|11262.1|11259.3|11254.6|11251.7|19
1652785780000|2022-05-17 11:09:40|11261.2|11258.4|11260.1|11257.3|11262.1|11259.3|11258.7|11255.7|9
1652785790000|2022-05-17 11:09:50|11259.1|11256.3|11259.2|11256.4|11259.2|11256.4|11258.1|11255.3|3
1652785800000|2022-05-17 11:10:00|11261.7|11257.7|11259.1|11256.3|11261.7|11258.3|11258.6|11255.8|15
1652785810000|2022-05-17 11:10:10|11261.1|11258.3|11264.1|11261.3|11265.7|11262.8|11260.1|11256.8|16
1652785820000|2022-05-17 11:10:20|11264.6|11261.8|11268.1|11265.3|11268.2|11265.3|11264.1|11260.7|11
1652785830000|2022-05-17 11:10:30|11266.6|11263.8|11267.6|11264.8|11268.1|11265.3|11266.1|11263.3|17
1652785840000|2022-05-17 11:10:40|11267.7|11264.9|11267.6|11264.8|11268.6|11265.8|11266.1|11263.3|5
1652785850000|2022-05-17 11:10:50|11268.1|11265.3|11270.1|11267.3|11271.6|11268.8|11268.1|11265.3|42
1652785860000|2022-05-17 11:11:00|11270.6|11267.8|11268.1|11265.3|11271.6|11268.8|11268.1|11265.3|21
1652785870000|2022-05-17 11:11:10|11269.1|11266.3|11267.6|11264.8|11269.1|11266.3|11264.6|11261.8|13
1652785880000|2022-05-17 11:11:20|11268.3|11264.3|11269.6|11266.8|11269.7|11266.8|11268.1|11264.3|1
1652785890000|2022-05-17 11:11:30|11270.1|11267.3|11270.6|11267.8|11270.6|11267.8|11269.6|11266.6|9
1652785900000|2022-05-17 11:11:40|11269.1|11266.3|11271.1|11268.3|11271.1|11268.3|11268.1|11265.3|13
1652785910000|2022-05-17 11:11:50|11271.6|11268.8|11271.1|11268.3|11272.1|11269.3|11271.1|11268.3|3
1652785920000|2022-05-17 11:12:00|11270.1|11267.3|11264.1|11261.3|11270.1|11267.3|11262.6|11259.8|29
1652785930000|2022-05-17 11:12:10|11265.1|11262.3|11267.1|11264.3|11267.1|11264.3|11263.6|11260.2|10
1652785940000|2022-05-17 11:12:20|11267.6|11264.8|11266.2|11262.2|11268.1|11265.3|11265.1|11261.7|2
1652785950000|2022-05-17 11:12:30|11265.6|11262.8|11268.1|11265.3|11269.1|11266.3|11265.6|11262.8|3
1652785960000|2022-05-17 11:12:40|11268.6|11265.8|11271.1|11268.3|11271.1|11268.3|11268.6|11265.2|2
1652785970000|2022-05-17 11:12:50|11270.6|11267.8|11272.1|11269.3|11273|11270.2|11270.6|11267.8|7
1652785980000|2022-05-17 11:13:00|11271.6|11268.8|11270.1|11267.3|11272.7|11269.9|11268.6|11265.8|15
1652785990000|2022-05-17 11:13:10|11269.6|11266.8|11271.1|11268.3|11271.6|11268.8|11269.6|11266.8|4
1652786000000|2022-05-17 11:13:20|11270.1|11267.3|11272.1|11269.3|11272.6|11269.8|11268.6|11265.8|8
1652786010000|2022-05-17 11:13:30|11271.6|11268.8|11271.1|11268.3|11271.6|11268.8|11271.1|11268.3|1
1652786020000|2022-05-17 11:13:40|11270.6|11267.8|11274.2|11270.2|11274.2|11270.8|11269.6|11266.7|26
1652786030000|2022-05-17 11:13:50|11273.6|11270.8|11279.1|11276.3|11279.2|11276.3|11273.6|11270.8|23
1652786040000|2022-05-17 11:14:00|11280.1|11277.3|11283.1|11280.3|11283.1|11280.3|11280.1|11277.3|16
1652786050000|2022-05-17 11:14:10|11282.6|11279.8|11288.1|11285.3|11288.1|11285.3|11282.1|11279.3|29
1652786060000|2022-05-17 11:14:20|11287.6|11284.8|11287.6|11284.8|11288.7|11285.8|11286.6|11283.8|5
1652786070000|2022-05-17 11:14:30|11286.1|11283.3|11290.1|11287.3|11293.1|11290.3|11286.1|11283.3|31
1652786080000|2022-05-17 11:14:40|11290.6|11287.8|11292.1|11289.3|11292.1|11289.3|11290.6|11287.7|9
1652786090000|2022-05-17 11:14:50|11293.1|11290.3|11288.2|11284.2|11293.1|11290.3|11287.1|11283.7|17
1652786100000|2022-05-17 11:15:00|11287|11283.3|11287.6|11284.8|11288.7|11285.3|11285.2|11281.2|11
1652786110000|2022-05-17 11:15:10|11288.2|11284.2|11288.1|11285.3|11290.2|11286.8|11287.1|11284.2|26
1652786120000|2022-05-17 11:15:20|11288|11285.2|11285.1|11282.3|11288.6|11285.8|11285.1|11282.3|17
1652786130000|2022-05-17 11:15:30|11285|11282.2|11285.6|11282.8|11286.2|11283.3|11284.6|11281.8|4
1652786140000|2022-05-17 11:15:40|11286.2|11282.2|11284.6|11281.8|11286.2|11282.3|11283.6|11280.7|13
1652786150000|2022-05-17 11:15:50|11284.7|11280.7|11287.1|11284.3|11287.1|11284.3|11284|11280.7|6
1652786160000|2022-05-17 11:16:00|11288.6|11285.8|11290.1|11287.3|11290.1|11287.3|11288.6|11285.8|2
1652786170000|2022-05-17 11:16:10|11291.6|11288.8|11291.1|11288.3|11293.2|11289.8|11289.1|11286.3|10
1652786180000|2022-05-17 11:16:20|11291.6|11288.8|11290.1|11287.3|11294.1|11291.3|11290.1|11287.3|15
1652786190000|2022-05-17 11:16:30|11290|11287.2|11288.1|11285.3|11290|11287.2|11287.1|11284.3|4
1652786200000|2022-05-17 11:16:40|11287.1|11284.3|11287.1|11284.3|11287.6|11284.8|11283.1|11280.3|17
1652786210000|2022-05-17 11:16:50|11287.6|11284.8|11287.6|11284.8|11287.6|11284.8|11286.1|11283.3|5
1652786220000|2022-05-17 11:17:00|11287.1|11284.3|11287.1|11284.3|11287.6|11284.8|11287.1|11284.3|4
1652786230000|2022-05-17 11:17:10|11286.1|11283.3|11287.1|11284.3|11287.1|11284.3|11285.1|11282.2|6
1652786240000|2022-05-17 11:17:20|11286.6|11283.8|11286.7|11282.7|11286.7|11283.8|11286.6|11282.7|0
1652786250000|2022-05-17 11:17:30|11285.1|11282.3|11286.1|11283.3|11286.1|11283.3|11283.1|11280.3|7
1652786260000|2022-05-17 11:17:40|11287.1|11284.3|11287.1|11284.3|11287.1|11284.3|11287.1|11284.3|1
1652786270000|2022-05-17 11:17:50|11288.1|11285.3|11288.1|11285.3|11289.1|11286.3|11287.1|11283.7|6
1652786280000|2022-05-17 11:18:00|11289.1|11286.3|11288.1|11285.3|11290.1|11287.3|11288.1|11285.2|5
1652786290000|2022-05-17 11:18:10|11288.6|11284.6|11288.1|11285.3|11288.6|11285.3|11287.6|11284.6|2
1652786300000|2022-05-17 11:18:20|11286.1|11283.3|11284.1|11281.3|11286.1|11283.3|11284.1|11281.3|4
1652786310000|2022-05-17 11:18:30|11285.1|11282.3|11281.6|11278.8|11287.1|11284.3|11281.6|11278.8|8
1652786320000|2022-05-17 11:18:40|11281.1|11278.3|11280.6|11277.8|11282.1|11279.3|11280.6|11277.8|3
1652786330000|2022-05-17 11:18:50|11281.6|11278.8|11282.6|11279.8|11283.6|11280.8|11281.6|11278.8|3
1652786340000|2022-05-17 11:19:00|11283.1|11280.3|11282.1|11279.3|11283.1|11280.3|11282.1|11279.3|1
1652786350000|2022-05-17 11:19:10|11281.6|11278.8|11278.1|11275.3|11281.6|11278.8|11276.6|11273.8|17
1652786360000|2022-05-17 11:19:20|11278|11275.2|11277|11274.2|11278|11275.2|11277|11274.2|0
1652786370000|2022-05-17 11:19:30|11278|11275.2|11279|11276.2|11279.5|11276.7|11277.6|11274.8|1
1652786380000|2022-05-17 11:19:40|11279.1|11276.3|11282.6|11279.8|11283.1|11280.3|11279.1|11276.3|11
1652786390000|2022-05-17 11:19:50|11283.1|11280.3|11280.1|11277.3|11283.7|11280.8|11280.1|11277.3|25
1652786400000|2022-05-17 11:20:00|11282|11279.2|11282|11279.2|11284|11281.2|11281|11277.7|7
1652786410000|2022-05-17 11:20:10|11281.1|11278.3|11281|11278.2|11281.1|11278.3|11280.6|11277.8|3
1652786420000|2022-05-17 11:20:20|11282|11279.2|11280.6|11277.8|11282.1|11279.3|11280.6|11277.8|2
1652786430000|2022-05-17 11:20:30|11279.5|11276.7|11278|11275.2|11279.5|11276.7|11276.1|11273.3|7
1652786440000|2022-05-17 11:20:40|11278.6|11275.8|11280|11277.2|11281|11278.2|11278.6|11275.1|2
1652786450000|2022-05-17 11:20:50|11281.1|11277.1|11277|11274.2|11282.1|11278.8|11276|11273.2|26
1652786460000|2022-05-17 11:21:00|11276|11273.2|11276.6|11273.8|11277.1|11273.8|11273.6|11270.8|14
1652786470000|2022-05-17 11:21:10|11277.7|11273.7|11274.1|11271.3|11279.1|11276.3|11272.1|11269.3|39
1652786480000|2022-05-17 11:21:20|11274.2|11271.4|11277|11274.2|11279|11276.2|11274.2|11271.4|19
1652786490000|2022-05-17 11:21:30|11275.6|11272.8|11280.1|11277.3|11281.2|11277.8|11275.6|11272.7|9
1652786500000|2022-05-17 11:21:40|11279.1|11276.3|11279.1|11276.3|11280.1|11277.3|11278.1|11274.2|5
1652786510000|2022-05-17 11:21:50|11280.1|11277.3|11277.6|11274.8|11281.1|11278.3|11277.6|11274.8|14
1652786520000|2022-05-17 11:22:00|11278|11275.2|11277|11274.2|11279.7|11276.3|11277|11274.2|8
1652786530000|2022-05-17 11:22:10|11277.1|11274.3|11282|11279.2|11282.1|11279.3|11277.1|11274.3|6
1652786540000|2022-05-17 11:22:20|11281.6|11278.8|11281.1|11278.3|11282|11279.2|11279.1|11276.3|9
1652786550000|2022-05-17 11:22:30|||||||||2
1652786560000|2022-05-17 11:22:40|11281.6|11278.8|11281.1|11278.3|11281.6|11278.8|11281.1|11278.3|0
1652786570000|2022-05-17 11:22:50|11281.6|11278.8|11280.1|11277.3|11281.6|11278.8|11278.1|11275.3|13
1652786580000|2022-05-17 11:23:00|11281|11278.2|11287|11284.2|11288.6|11285.8|11281|11277.7|29
1652786590000|2022-05-17 11:23:10|11288.1|11284.1|11288.1|11285.3|11288.1|11285.3|11285|11282.2|9
1652786600000|2022-05-17 11:23:20|11288.6|11285.8|11292.1|11289.3|11292.1|11289.3|11288.6|11285.8|5
1652786610000|2022-05-17 11:23:30|11292.7|11288.7|11291.6|11288.8|11293|11290.2|11290.6|11287.8|23
1652786620000|2022-05-17 11:23:40|11291.5|11288.7|11292.7|11288.7|11292.7|11289.2|11289.1|11286.3|14
1652786630000|2022-05-17 11:23:50|11292.1|11289.3|11295|11292.2|11296.6|11293.2|11292.1|11289.3|23
1652786640000|2022-05-17 11:24:00|11294|11291.2|11292.1|11288.1|11294|11291.2|11291.5|11288.1|6
1652786650000|2022-05-17 11:24:10|11291|11288.2|11289|11286.2|11292.1|11288.7|11288.1|11285.3|22
1652786660000|2022-05-17 11:24:20|11288|11285.2|11295|11292.2|11295.6|11292.2|11288|11285.2|10
1652786670000|2022-05-17 11:24:30|11293.5|11290.7|11300.1|11297.3|11300.5|11297.7|11290.5|11287.6|52
1652786680000|2022-05-17 11:24:40|11302.1|11299.3|11303|11300.2|11303.6|11300.3|11300.6|11297.8|70
1652786690000|2022-05-17 11:24:50|11302.5|11299.7|11300.1|11297.3|11303.2|11299.8|11299|11296.2|48
1652786700000|2022-05-17 11:25:00|11301|11298.2|11300.1|11297.3|11304.5|11301.7|11299.5|11296.6|27
1652786710000|2022-05-17 11:25:10|11300.6|11296.6|11297.1|11294.3|11300.6|11297.3|11297|11293.6|7
1652786720000|2022-05-17 11:25:20|11296.5|11293.7|11296|11293.2|11297.6|11294.3|11295.5|11292.6|6
1652786730000|2022-05-17 11:25:30|11296.6|11292.6|11292|11289.2|11296.6|11293.2|11290|11287.2|20
1652786740000|2022-05-17 11:25:40|11291.5|11288.7|11292.5|11289.7|11293.1|11289.7|11289|11286.2|15
1652786750000|2022-05-17 11:25:50|11292|11289.2|11290|11287.2|11292.5|11289.7|11289|11286.2|6
1652786760000|2022-05-17 11:26:00|11289.5|11286.7|11290|11287.2|11294|11291.2|11289.5|11286.7|15
1652786770000|2022-05-17 11:26:10|11289.5|11286.7|11289|11286.2|11291.6|11288.2|11289|11286.2|7
1652786780000|2022-05-17 11:26:20|11288|11285.2|11285.1|11282.3|11288|11285.2|11285|11282.2|13
1652786790000|2022-05-17 11:26:30|11285.5|11282.7|11290|11287.2|11291.5|11288.7|11285|11282.2|11
1652786800000|2022-05-17 11:26:40|11289.6|11285.6|11289|11286.2|11290|11287.2|11289|11285.6|3
1652786810000|2022-05-17 11:26:50|11286|11283.2|11286|11283.2|11286.5|11283.7|11285.5|11281.6|15
1652786820000|2022-05-17 11:27:00|11285.5|11282.7|11283.5|11280.7|11286.1|11282.8|11282.5|11279.7|24
1652786830000|2022-05-17 11:27:10|11283.6|11280.8|11283|11280.2|11287.5|11284.7|11283|11279.1|19
1652786840000|2022-05-17 11:27:20|11283.5|11280.7|11282|11279.2|11283.5|11280.7|11280|11277.2|20
1652786850000|2022-05-17 11:27:30|11283|11280.2|11282.5|11279.7|11283|11280.2|11282|11279.2|23
1652786860000|2022-05-17 11:27:40|11283.1|11280.3|11282|11279.2|11283.1|11280.3|11280.5|11277.7|5
1652786870000|2022-05-17 11:27:50|11281.5|11278.7|11278|11275.2|11282.6|11279.2|11278|11275.2|17
1652786880000|2022-05-17 11:28:00|11278.5|11275.7|11280|11277.2|11281.5|11278.7|11278.5|11275.7|16
1652786890000|2022-05-17 11:28:10|11278.5|11275.7|11275.5|11272.7|11279.1|11276.2|11275|11272.2|39
1652786900000|2022-05-17 11:28:20|11276|11273.2|11278.5|11275.7|11281|11278.2|11276|11273.2|10
1652786910000|2022-05-17 11:28:30|11278.6|11275.8|11281|11278.2|11281.1|11278.3|11278|11275.2|5
1652786920000|2022-05-17 11:28:40|11283|11280.2|11289|11286.2|11289|11286.2|11283|11280.2|39
1652786930000|2022-05-17 11:28:50|11288.5|11285.7|11292|11289.2|11292.6|11289.2|11286.5|11283.7|53
1652786940000|2022-05-17 11:29:00|11291.5|11288.7|11296|11293.2|11297.5|11294.7|11291|11288.2|21
1652786950000|2022-05-17 11:29:10|11297|11294.2|11297|11294.2|11298|11295.2|11294|11291.2|8
1652786960000|2022-05-17 11:29:20|11296.6|11292.6|11294.9|11292.1|11299.6|11296.2|11294.5|11291.6|21
1652786970000|2022-05-17 11:29:30|11295|11292.2|11292.5|11289.7|11296.6|11293.2|11292.5|11289.7|15
1652786980000|2022-05-17 11:29:40|11293.5|11290.7|11295.5|11292.7|11295.5|11292.7|11292|11289.2|6
1652786990000|2022-05-17 11:29:50|11295|11292.2|11295|11292.2|11295|11292.2|11293|11290.2|14
1652787000000|2022-05-17 11:30:00|11294.5|11291.7|11297.5|11294.7|11298.1|11294.7|11290|11287.2|33
1652787010000|2022-05-17 11:30:10|11297|11294.2|11302|11299.2|11302|11299.2|11296.5|11293.1|24
1652787020000|2022-05-17 11:30:20|11301|11298.2|11299|11296.2|11301|11298.2|11298.1|11295.3|26
1652787030000|2022-05-17 11:30:30|11299.1|11296.3|11303|11300.2|11303.5|11300.7|11299.1|11296.3|10
1652787040000|2022-05-17 11:30:40|11302.5|11299.7|11303.1|11299.1|11303.6|11300.2|11302|11298.6|7
1652787050000|2022-05-17 11:30:50|11303.6|11299.6|11302|11299.2|11303.6|11300.7|11299|11296.2|24
1652787060000|2022-05-17 11:31:00|11302.1|11299.3|11309|11306.2|11310|11307.2|11302.1|11299.3|49
1652787070000|2022-05-17 11:31:10|11308.9|11306.1|11310|11307.2|11310|11307.2|11307.5|11304.1|45
1652787080000|2022-05-17 11:31:20|11308.6|11305.8|11309|11306.2|11314.6|11311.3|11308.5|11305.7|88
1652787090000|2022-05-17 11:31:30|11308|11305.2|11312|11309.2|11312.5|11309.7|11308|11305.2|15
1652787100000|2022-05-17 11:31:40|11311|11308.2|11308|11305.2|11313.1|11309.3|11308|11305.2|19
1652787110000|2022-05-17 11:31:50|11307.5|11304.7|11307.6|11304.8|11308.6|11305.8|11306.5|11303.7|8
1652787120000|2022-05-17 11:32:00|11307.5|11304.7|11306.1|11303.3|11307.7|11304.7|11303.6|11300.8|13
1652787130000|2022-05-17 11:32:10|11306|11303.2|11305.6|11302.8|11306|11303.2|11304|11300.7|12
1652787140000|2022-05-17 11:32:20|11305.1|11302.3|11305|11302.2|11308|11305.2|11302.5|11299.7|24
1652787150000|2022-05-17 11:32:30|11304.5|11301.7|11302|11299.2|11306|11303.2|11299.1|11296.3|21
1652787160000|2022-05-17 11:32:40|11302.1|11299.3|11301.1|11298.3|11302.5|11299.7|11301.1|11298.3|3
1652787170000|2022-05-17 11:32:50|11301|11298.2|11301.5|11298.7|11302.1|11299.2|11299.1|11295.7|7
1652787180000|2022-05-17 11:33:00|11301.1|11298.3|11305|11302.2|11305|11302.2|11301.1|11298.3|15
1652787190000|2022-05-17 11:33:10|11304|11301.2|11304.1|11301.3|11305.6|11302.2|11302|11299.2|13
1652787200000|2022-05-17 11:33:20|11304|11301.2|11302.5|11299.7|11304|11301.2|11299.5|11296.6|10
1652787210000|2022-05-17 11:33:30|11303.5|11300.7|11299|11296.2|11304.6|11301.3|11298|11295.2|17
1652787220000|2022-05-17 11:33:40|11298.6|11294.6|11298|11295.2|11298.6|11295.2|11298|11294.6|3
1652787230000|2022-05-17 11:33:50|11298.1|11295.3|11299.1|11296.3|11300.5|11297.7|11298.1|11295.3|12
1652787240000|2022-05-17 11:34:00|11300|11297.2|11307.1|11304.3|11307.6|11304.8|11299|11294.3|90
1652787250000|2022-05-17 11:34:10|11307.6|11304.8|11308.1|11305.3|11308.1|11305.3|11307.6|11304.8|2
1652787260000|2022-05-17 11:34:20|11307.6|11304.8|11307.1|11304.3|11309.1|11306.3|11305.1|11301.7|38
1652787270000|2022-05-17 11:34:30|11306.2|11303.4|11306.2|11303.4|11307.1|11304.3|11306.1|11302.7|6
1652787280000|2022-05-17 11:34:40|11306.6|11303.8|11309.1|11306.3|11310.1|11307.3|11306.6|11303.8|10
1652787290000|2022-05-17 11:34:50|11308.1|11305.3|11307.1|11304.3|11309.1|11306.3|11307.1|11303.7|12
1652787300000|2022-05-17 11:35:00|11307.6|11304.8|11300|11297.2|11309.1|11306.3|11299|11296.2|29
1652787310000|2022-05-17 11:35:10|11300.1|11297.3|11297.5|11294.7|11300.1|11297.3|11296|11293.2|18
1652787320000|2022-05-17 11:35:20|11296|11293.2|11293.5|11290.7|11297|11294.2|11292.6|11289.8|22
1652787330000|2022-05-17 11:35:30|11293.1|11290.3|11295.5|11292.7|11296.5|11293.7|11290.1|11287.3|13
1652787340000|2022-05-17 11:35:40|11296|11293.2|11293|11290.2|11296|11293.2|11292.5|11288.6|8
1652787350000|2022-05-17 11:35:50|11293.1|11290.3|11293.5|11290.7|11295.5|11292.7|11293|11290.2|14
1652787360000|2022-05-17 11:36:00|11294.2|11290.2|11289|11286.2|11294.2|11290.8|11286|11283.2|21
1652787370000|2022-05-17 11:36:10|11289.1|11286.3|11289|11286.2|11290|11287.2|11287|11284.2|12
1652787380000|2022-05-17 11:36:20|11288.5|11285.7|11288.5|11285.7|11290.2|11287.2|11287|11283.2|24
1652787390000|2022-05-17 11:36:30|11289|11286.2|11289.5|11286.7|11291.5|11288.7|11289|11285.6|2
1652787400000|2022-05-17 11:36:40|11290|11287.2|11292|11289.2|11292|11289.2|11290|11287.2|4
1652787410000|2022-05-17 11:36:50|11291.5|11288.7|11293|11290.2|11293.5|11290.7|11291.5|11288.2|10
1652787420000|2022-05-17 11:37:00|11292.5|11289.7|11292|11289.2|11293|11290.2|11291.5|11288.6|9
1652787430000|2022-05-17 11:37:10|11293|11290.2|11297.1|11294.3|11297.1|11294.3|11293|11290.2|16
1652787440000|2022-05-17 11:37:20|11298.6|11294.6|11297|11294.2|11300|11297.2|11295|11291.6|12
1652787450000|2022-05-17 11:37:30|11296.5|11293.7|11296|11293.2|11297|11294.2|11293.5|11290.7|6
1652787460000|2022-05-17 11:37:40|11296.5|11293.7|11298|11295.2|11298|11295.2|11295|11292.2|15
1652787470000|2022-05-17 11:37:50|11297.1|11294.3|11301.1|11298.3|11301.1|11298.3|11297.1|11294.3|3
1652787480000|2022-05-17 11:38:00|11300.6|11297.8|11300.1|11297.3|11303.1|11300.3|11300.1|11297.3|9
1652787490000|2022-05-17 11:38:10|11300.6|11297.8|11300.6|11297.8|11302.7|11299.3|11299.6|11296.8|5
1652787500000|2022-05-17 11:38:20|11301.7|11297.7|11304.6|11301.8|11304.7|11301.8|11299.1|11296.3|13
1652787510000|2022-05-17 11:38:30|11304.7|11300.7|11303.1|11300.3|11304.7|11301.3|11302.6|11299.7|11
1652787520000|2022-05-17 11:38:40|11303|11300.2|11304|11301.2|11306.7|11303.3|11302.1|11299.3|15
1652787530000|2022-05-17 11:38:50|11304.7|11300.7|11300.1|11297.3|11305.1|11302.3|11299|11296.2|20
1652787540000|2022-05-17 11:39:00|11301|11298.2|11301|11298.2|11303|11300.2|11300|11297.2|10
1652787550000|2022-05-17 11:39:10|11301.1|11298.3|11307.6|11304.8|11308.6|11305.8|11301|11298.2|54
1652787560000|2022-05-17 11:39:20|11307.1|11304.3|11308.6|11305.8|11309.6|11306.8|11307.1|11304.3|15
1652787570000|2022-05-17 11:39:30|11309.1|11305.1|11311.1|11308.3|11312.2|11309.3|11307.1|11304.3|15
1652787580000|2022-05-17 11:39:40|11312.6|11309.8|11312.1|11309.3|11315|11312.2|11312|11309.2|35
1652787590000|2022-05-17 11:39:50|11312.2|11309.4|11316.1|11313.3|11317.6|11314.8|11312.2|11309.4|43
1652787600000|2022-05-17 11:40:00|11315.6|11312.8|11323.5|11320.7|11325.1|11322.3|11315.6|11312.2|142
1652787610000|2022-05-17 11:40:10|11323|11320.2|11326.5|11323.7|11328.5|11325.7|11321.6|11318.8|61
1652787620000|2022-05-17 11:40:20|11325.1|11322.3|11319|11316.2|11326.6|11323.2|11319|11316.2|19
1652787630000|2022-05-17 11:40:30|11319.5|11316.7|11319.5|11316.7|11325|11322.2|11319.5|11316.7|50
1652787640000|2022-05-17 11:40:40|11321|11318.2|11321.5|11318.7|11323.5|11320.7|11321|11317.6|15
1652787650000|2022-05-17 11:40:50|11322.1|11318.1|11322|11319.2|11324.7|11321.3|11320.5|11317.7|54
1652787660000|2022-05-17 11:41:00|11321.1|11318.3|11323|11320.2|11324|11321.2|11321.1|11318.3|2
1652787670000|2022-05-17 11:41:10|11323.1|11320.3|11322|11319.2|11324|11321.2|11321|11318.2|7
1652787680000|2022-05-17 11:41:20|11323|11320.2|11315|11312.2|11324.6|11321.2|11315|11312.2|31
1652787690000|2022-05-17 11:41:30|11315.1|11312.3|11322|11319.2|11322|11319.2|11315|11312.2|41
1652787700000|2022-05-17 11:41:40|11321.1|11318.3|11319|11316.2|11324|11321.2|11317.5|11314.7|18
1652787710000|2022-05-17 11:41:50|11319.5|11316.7|11316.5|11313.7|11319.6|11316.7|11316|11313.2|3
1652787720000|2022-05-17 11:42:00|11314|11311.2|11307|11304.2|11314.5|11311.7|11307|11304.2|49
1652787730000|2022-05-17 11:42:10|11309|11306.2|11306.5|11303.7|11309.6|11306.2|11306|11303.2|11
1652787740000|2022-05-17 11:42:20|11307|11304.2|11307|11304.2|11308.6|11305.7|11306.9|11303.6|13
1652787750000|2022-05-17 11:42:30|11309.5|11306.7|11310|11307.2|11310.5|11307.7|11309.4|11306.6|14
1652787760000|2022-05-17 11:42:40|11309.5|11306.7|11314|11311.2|11314|11311.2|11309|11306.1|11
1652787770000|2022-05-17 11:42:50|11313.5|11310.7|11313.1|11309.1|11314.1|11311.2|11312|11309.1|8
1652787780000|2022-05-17 11:43:00|11312.6|11308.6|11311|11308.2|11313.5|11310.7|11311|11308.2|3
1652787790000|2022-05-17 11:43:10|11312.6|11308.6|11313.5|11310.7|11314|11311.2|11312|11308.6|3
1652787800000|2022-05-17 11:43:20|11315|11312.2|11312.5|11309.7|11317|11314.2|11312.5|11309.6|55
1652787810000|2022-05-17 11:43:30|11314.1|11310.1|11315|11312.2|11316.1|11313.2|11313.5|11310.1|7
1652787820000|2022-05-17 11:43:40|11314.5|11311.7|11317.1|11313.1|11317.1|11313.2|11313.5|11310.7|2
1652787830000|2022-05-17 11:43:50|11316|11313.2|11315|11312.2|11316|11313.2|11313.5|11310.7|53
1652787840000|2022-05-17 11:44:00|11315.5|11312.7|11317|11314.2|11318|11315.2|11315.5|11312.7|8
1652787850000|2022-05-17 11:44:10|11317.6|11313.6|11318|11315.2|11318|11315.2|11317|11313.6|3
1652787860000|2022-05-17 11:44:20|11318.6|11314.6|11313.5|11310.7|11318.6|11315.7|11312.5|11309.1|10
1652787870000|2022-05-17 11:44:30|11313|11310.2|11314|11311.2|11314|11311.2|11313|11310.2|3
1652787880000|2022-05-17 11:44:40|11314.6|11310.6|11309.5|11306.7|11314.6|11311.2|11309|11305.6|15
1652787890000|2022-05-17 11:44:50|11309|11306.2|11312|11309.2|11312.6|11309.2|11309|11306.2|2
1652787900000|2022-05-17 11:45:00|11311|11308.2|11312|11309.2|11312|11309.2|11309.5|11306.7|1
1652787910000|2022-05-17 11:45:10|11312.5|11309.7|11313|11310.2|11313|11310.2|11311.9|11309.1|4
1652787920000|2022-05-17 11:45:20|11312.5|11309.7|11316|11313.2|11317|11314.2|11312|11308.6|19
1652787930000|2022-05-17 11:45:30|11315|11312.2|11312.5|11309.7|11315|11312.2|11310.5|11307.7|6
1652787940000|2022-05-17 11:45:40|11313|11310.2|11310|11307.2|11313|11310.2|11310|11307.2|10
1652787950000|2022-05-17 11:45:50|11310.5|11307.7|11310|11307.2|11311|11308.2|11308.5|11305.7|7
1652787960000|2022-05-17 11:46:00|11309|11306.2|11309.5|11306.7|11310.5|11307.7|11307|11304.2|11
1652787970000|2022-05-17 11:46:10|11309|11306.2|11305.5|11302.7|11309|11306.2|11305.5|11302.6|9
1652787980000|2022-05-17 11:46:20|11304.9|11302.1|11304|11301.2|11305.5|11302.7|11303|11300.2|10
1652787990000|2022-05-17 11:46:30|11303|11300.2|11305|11302.2|11305.6|11302.2|11301.5|11298.7|25
1652788000000|2022-05-17 11:46:40|11305.6|11301.6|11304|11301.2|11305.6|11302.2|11301.9|11299.1|1
1652788010000|2022-05-17 11:46:50|11303.9|11301.1|11304.1|11300.1|11304.5|11301.7|11302|11299.2|5
1652788020000|2022-05-17 11:47:00|11303.5|11300.7|11301|11298.2|11303.5|11300.7|11300|11296.6|19
1652788030000|2022-05-17 11:47:10|11302|11299.2|11300|11297.2|11303|11300.2|11300|11297.2|7
1652788040000|2022-05-17 11:47:20|11300.5|11297.7|11300.5|11297.7|11301.6|11298.7|11300|11297.1|16
1652788050000|2022-05-17 11:47:30|11301|11298.2|11303.9|11301.1|11304.6|11301.2|11301|11298.2|3
1652788060000|2022-05-17 11:47:40|11303.5|11300.7|11304.5|11301.7|11305|11302.2|11303.5|11300.7|5
1652788070000|2022-05-17 11:47:50|11304|11301.2|11306|11303.2|11306.5|11303.7|11304|11301.1|8
1652788080000|2022-05-17 11:48:00|11305|11302.2|11307|11304.2|11308|11305.2|11303|11300.2|12
1652788090000|2022-05-17 11:48:10|11309.5|11306.7|11309|11306.2|11311.9|11309.1|11309|11306.2|19
1652788100000|2022-05-17 11:48:20|11309.5|11306.7|11305|11302.2|11310.6|11307.2|11304|11301.2|16
1652788110000|2022-05-17 11:48:30|11305.5|11302.7|11307|11304.2|11307|11304.2|11305.5|11302.1|1
1652788120000|2022-05-17 11:48:40|11307.6|11303.6|11307|11304.2|11307.6|11304.2|11306.5|11303.6|2
1652788130000|2022-05-17 11:48:50|11307.5|11304.7|11310|11307.2|11311|11308.2|11307.5|11304.1|15
1652788140000|2022-05-17 11:49:00|11309.9|11307.1|11309|11306.2|11309.9|11307.1|11307|11304.2|7
1652788150000|2022-05-17 11:49:10|11309.5|11306.7|11311|11308.2|11311.5|11308.7|11309.5|11306.7|3
1652788160000|2022-05-17 11:49:20|11311.9|11309.1|11310.9|11308.1|11312|11309.2|11310.9|11308.1|5
1652788170000|2022-05-17 11:49:30|11309|11306.2|11310.9|11308.1|11311|11308.2|11308.9|11305.6|6
1652788180000|2022-05-17 11:49:40|11311|11308.2|11312|11309.2|11312.6|11309.2|11311|11308.2|5
1652788190000|2022-05-17 11:49:50|11311.9|11309.1|11313|11310.2|11313|11310.2|11311|11308.1|0
1652788200000|2022-05-17 11:50:00|11313.5|11310.7|11311|11308.2|11314.5|11311.7|11310.5|11307.7|11
1652788210000|2022-05-17 11:50:10|11311.9|11309.1|11313.6|11309.6|11313.6|11310.2|11311.5|11308.7|2
1652788220000|2022-05-17 11:50:20|11313|11310.2|11313.5|11310.7|11314|11311.2|11313|11310.2|1
1652788230000|2022-05-17 11:50:30|11313.9|11311.1|11313.5|11310.7|11315.5|11312.7|11312.9|11310.1|11
1652788240000|2022-05-17 11:50:40|11313|11310.2|11315.5|11312.7|11317|11314.2|11313|11310.2|17
1652788250000|2022-05-17 11:50:50|11315|11312.2|11313|11310.2|11315.5|11312.7|11312.5|11309.7|27
1652788260000|2022-05-17 11:51:00|11314|11311.2|11314.9|11312.1|11314.9|11312.1|11313|11309.6|5
1652788270000|2022-05-17 11:51:10|11315|11312.2|11316.9|11314.1|11316.9|11314.1|11314.9|11312.1|6
1652788280000|2022-05-17 11:51:20|11316.4|11313.6|11318.4|11315.6|11318.4|11315.6|11316|11313.2|8
1652788290000|2022-05-17 11:51:30|11318.9|11316.1|11316|11313.2|11319|11316.2|11315.9|11313.1|7
1652788300000|2022-05-17 11:51:40|11315.9|11313.1|11315.9|11313.1|11316|11313.1|11313.9|11311.1|12
1652788310000|2022-05-17 11:51:50|11316.4|11313.6|11317.9|11315.1|11317.9|11315.1|11316.4|11313.6|3
1652788320000|2022-05-17 11:52:00|11316.9|11314.1|11313.9|11311.1|11316.9|11314.1|11313.9|11311.1|9
1652788330000|2022-05-17 11:52:10|11313|11310.2|11315.9|11313.1|11317.4|11314.6|11312.9|11309.5|27
1652788340000|2022-05-17 11:52:20|11314.9|11312.1|11316.9|11314.1|11316.9|11314.1|11313.9|11311.1|14
1652788350000|2022-05-17 11:52:30|11317.9|11315.1|11318.5|11314.5|11318.9|11316.1|11316.9|11314.1|10
1652788360000|2022-05-17 11:52:40|11318.9|11316.1|11318.9|11316.1|11318.9|11316.1|11316.9|11314.1|13
1652788370000|2022-05-17 11:52:50|11317.4|11314.6|11316.9|11314.1|11317.5|11314.6|11316.4|11313.5|10
1652788380000|2022-05-17 11:53:00|11315.4|11312.6|11314.9|11312.1|11318.5|11315.1|11313.9|11311.1|7
1652788390000|2022-05-17 11:53:10|11314.4|11311.6|11318.9|11316.1|11318.9|11316.1|11313.9|11311.1|6
1652788400000|2022-05-17 11:53:20|11319|11316.2|11324|11321.2|11327.5|11324.7|11318|11315.2|117
1652788410000|2022-05-17 11:53:30|11324.4|11321.6|11326|11323.2|11326.9|11324.1|11323|11320.2|14
1652788420000|2022-05-17 11:53:40|11325.9|11323.1|11327.4|11324.6|11328.5|11325.2|11325|11321.5|20
1652788430000|2022-05-17 11:53:50|11326.4|11323.6|11330.5|11327.7|11330.5|11327.7|11324.9|11322.1|47
1652788440000|2022-05-17 11:54:00|11331|11328.2|11325.9|11323.1|11331.9|11329.1|11325|11322.2|39
1652788450000|2022-05-17 11:54:10|11324.9|11322.1|11323.9|11321.1|11325.5|11322.1|11321.9|11318.5|15
1652788460000|2022-05-17 11:54:20|11322.9|11320.1|11319.9|11317.1|11322.9|11320.1|11318.9|11316.1|32
1652788470000|2022-05-17 11:54:30|11320.4|11317.6|11316|11313.2|11321.9|11319.1|11315|11312.2|47
1652788480000|2022-05-17 11:54:40|11316.4|11313.6|11314.9|11312.1|11316.9|11314.1|11313.9|11311.1|23
1652788490000|2022-05-17 11:54:50|11315.4|11312.6|11315.4|11312.6|11317.9|11315.1|11314.4|11311.6|25
1652788500000|2022-05-17 11:55:00|11315.9|11311.9|11314.9|11312.1|11316|11313.1|11313.3|11310|41
1652788510000|2022-05-17 11:55:10|11315.9|11313.1|11318.9|11316.1|11319.9|11317.1|11315.9|11313.1|40
1652788520000|2022-05-17 11:55:20|11317.4|11314.6|11316.4|11313.6|11317.4|11314.6|11314.4|11311.6|14
1652788530000|2022-05-17 11:55:30|11317|11313|11315.9|11313.1|11317|11313.1|11312.9|11310.1|66
1652788540000|2022-05-17 11:55:40|11316.9|11314.1|11317.9|11315.1|11318.4|11315.6|11316.9|11314.1|9
1652788550000|2022-05-17 11:55:50|11318.5|11314.5|11315.9|11313.1|11318.5|11315.6|11315.4|11312.6|3
1652788560000|2022-05-17 11:56:00|11315.4|11312.6|11313.9|11311.1|11315.4|11312.6|11313.4|11310.6|12
1652788570000|2022-05-17 11:56:10|11313.8|11311|11313.4|11309.4|11313.8|11311|11310.8|11308|14
1652788580000|2022-05-17 11:56:20|11312.8|11310|11307.3|11304.5|11312.8|11310|11306.8|11303.9|44
1652788590000|2022-05-17 11:56:30|11307.4|11304.6|11304.9|11300.9|11307.4|11304.6|11303.8|11300.9|26
1652788600000|2022-05-17 11:56:40|11304.3|11301.5|11302.4|11299.6|11304.4|11301.6|11301.9|11299|15
1652788610000|2022-05-17 11:56:50|11301.9|11299.1|11304.9|11302.1|11305.9|11303.1|11301.9|11299|43
1652788620000|2022-05-17 11:57:00|11305.9|11303.1|11310.8|11308|11310.8|11308|11304.9|11302.1|28
1652788630000|2022-05-17 11:57:10|11310.4|11307.6|11311.8|11309|11313.3|11310.5|11310.4|11307.6|6
1652788640000|2022-05-17 11:57:20|11310.8|11308|11310.3|11307.5|11310.9|11308|11308.3|11305.5|4
1652788650000|2022-05-17 11:57:30|11309.8|11307|11309.8|11307|11309.8|11307|11309.3|11306.5|1
1652788660000|2022-05-17 11:57:40|11310.4|11306.4|11310.5|11306.5|11310.5|11307.6|11306.8|11303.9|9
1652788670000|2022-05-17 11:57:50|11309.9|11307.1|11309.8|11307|11311.8|11309|11309.8|11306.5|9
1652788680000|2022-05-17 11:58:00|11309.3|11306.5|11303.8|11301|11310.4|11307.1|11303.8|11301|9
1652788690000|2022-05-17 11:58:10|11303.3|11300.5|11305.8|11303|11305.9|11303|11303.3|11300.5|5
1652788700000|2022-05-17 11:58:20|||||||||2
1652788710000|2022-05-17 11:58:30|11304.8|11302|11306.8|11304|11307.9|11304.5|11304.8|11302|6
1652788720000|2022-05-17 11:58:40|11305.4|11302.6|11309.8|11307|11309.8|11307|11304.8|11302|16
1652788730000|2022-05-17 11:58:50|11309.9|11307.1|11313.9|11311.1|11313.9|11311.1|11309.9|11307.1|18
1652788740000|2022-05-17 11:59:00|11313.8|11311|11316.4|11312.4|11316.4|11313.1|11312.8|11309.5|14
1652788750000|2022-05-17 11:59:10|11315.8|11313|11316.8|11314|11317.4|11314|11314.8|11312|23
1652788760000|2022-05-17 11:59:20|11315.3|11312.5|11308.3|11305.5|11315.3|11312.5|11308.3|11305.5|26
1652788770000|2022-05-17 11:59:30|11308.8|11306|11306.8|11304|11308.8|11306|11306.3|11303.5|3
1652788780000|2022-05-17 11:59:40|11307.8|11305|11306.8|11304|11307.8|11305|11305.3|11302.4|18
1652788790000|2022-05-17 11:59:50|11306.7|11303.9|11309.8|11307|11310.9|11307.5|11306.7|11303.9|13
1652788800000|2022-05-17 12:00:00|11309.7|11306.9|11309.8|11307|11309.8|11307|11301.7|11298.4|141
1652788810000|2022-05-17 12:00:10|11311.3|11308.5|11298.8|11294.8|11314.8|11312|11295.6|11291.8|302
1652788820000|2022-05-17 12:00:20|11298.2|11295.4|11289.7|11285.7|11298.7|11295.9|11286.6|11282.7|294
1652788830000|2022-05-17 12:00:30|11289.3|11286.5|11290.7|11286.7|11294.7|11291.9|11283.7|11280.9|243
1652788840000|2022-05-17 12:00:40|11291.2|11287.2|11273|11270.2|11291.2|11287.8|11267.1|11263.2|275
1652788850000|2022-05-17 12:00:50|11273.5|11270.7|11280.1|11277.3|11283.2|11279.8|11273|11270.1|154
1652788860000|2022-05-17 12:01:00|11279.6|11276.8|11259.9|11257.1|11279.6|11276.8|11259.4|11256|322
1652788870000|2022-05-17 12:01:10|11260.5|11256.5|11269.1|11265.1|11269.1|11266.2|11259.4|11254.5|59
1652788880000|2022-05-17 12:01:20|11268.5|11265.7|11273.5|11270.7|11274.6|11271.7|11268|11263.1|86
1652788890000|2022-05-17 12:01:30|11274.4|11271.6|11273|11270.2|11275.1|11271.7|11272|11269.1|43
1652788900000|2022-05-17 12:01:40|11272.5|11269.7|11272.4|11269.6|11273.5|11270.7|11266.4|11263.6|117
1652788910000|2022-05-17 12:01:50|11271.5|11268.7|11271.9|11269.1|11273.9|11269.7|11268.4|11265.5|70
1652788920000|2022-05-17 12:02:00|11271.4|11268.6|11270.5|11267.7|11272.9|11270.1|11268.4|11265.6|42
1652788930000|2022-05-17 12:02:10|11269.9|11267.1|11269|11266.2|11272.5|11269.7|11267.4|11264.6|37
1652788940000|2022-05-17 12:02:20|11268.9|11266.1|11264.4|11261.6|11269.5|11266.7|11261.4|11258.6|230
1652788950000|2022-05-17 12:02:30|11265.9|11263.1|11265.4|11262.6|11266.4|11263.6|11263.4|11260.6|79
1652788960000|2022-05-17 12:02:40|11265.3|11262.5|11254.9|11252.1|11265.3|11262.5|11253.9|11251.1|92
1652788970000|2022-05-17 12:02:50|11255.4|11252.6|11258.9|11256.1|11258.9|11256.1|11250.9|11248|99
1652788980000|2022-05-17 12:03:00|11259.4|11255.4|11264.4|11261.6|11265|11262.1|11255.4|11252.6|64
1652788990000|2022-05-17 12:03:10|11265.4|11262.6|11262.9|11260.1|11265.5|11262.6|11262.4|11259.5|36
1652789000000|2022-05-17 12:03:20|11263|11259|11261.8|11259|11265.9|11263.1|11260.9|11258.1|25
1652789010000|2022-05-17 12:03:30|11261.4|11258.6|11266.4|11263.6|11269|11265.6|11261.4|11258.6|47
1652789020000|2022-05-17 12:03:40|11266.9|11264.1|11265.3|11262.5|11267.9|11264.6|11265.3|11262.5|13
1652789030000|2022-05-17 12:03:50|11264.8|11262|11262.9|11260.1|11265.9|11262.6|11258.9|11256.1|64
1652789040000|2022-05-17 12:04:00|11262.4|11259.6|11265.4|11262.6|11266.3|11263.5|11259.4|11256.6|87
1652789050000|2022-05-17 12:04:10|11265.8|11263|11265.4|11262.6|11265.9|11263.1|11263.4|11260.6|24
1652789060000|2022-05-17 12:04:20|11265.9|11263.1|11264.4|11261.6|11265.9|11263.1|11260.5|11257.7|42
1652789070000|2022-05-17 12:04:30|11264.3|11261.5|11263.4|11260.6|11264.3|11261.5|11260.9|11258.1|14
1652789080000|2022-05-17 12:04:40|11263.3|11260.5|11261.9|11259.1|11264.4|11261.6|11258.4|11255.6|44
1652789090000|2022-05-17 12:04:50|11262.5|11258.5|11258.9|11256.1|11262.5|11258.6|11258.9|11256|26
1652789100000|2022-05-17 12:05:00|11259.4|11256.6|11263.4|11260.6|11263.6|11260.7|11253.9|11251.1|74
1652789110000|2022-05-17 12:05:10|11262.9|11260.1|11269.6|11265.6|11271.1|11267.7|11259.5|11256.7|136
1652789120000|2022-05-17 12:05:20|11269|11266.2|11275.5|11272.7|11282.7|11279.8|11269|11265.6|212
1652789130000|2022-05-17 12:05:30|11274|11271.2|11272.6|11269.8|11275.5|11272.7|11270.5|11267.7|58
1652789140000|2022-05-17 12:05:40|11273.5|11270.7|11274.5|11271.7|11275|11272.2|11273|11270.2|7
1652789150000|2022-05-17 12:05:50|11273.5|11270.7|11271.5|11268.7|11276.1|11272.8|11268.5|11265.7|49
1652789160000|2022-05-17 12:06:00|11271.6|11268.8|11274.1|11271.3|11274.1|11271.3|11268.6|11265.8|61
1652789170000|2022-05-17 12:06:10|11274.6|11271.8|11276.1|11273.3|11277.1|11274.3|11270.6|11267.8|79
1652789180000|2022-05-17 12:06:20|11275.1|11272.3|11275|11272.2|11276.1|11273.3|11270.5|11267.7|68
1652789190000|2022-05-17 12:06:30|11275.6|11271.6|11275.5|11272.7|11276.1|11272.7|11275|11271.6|3
1652789200000|2022-05-17 12:06:40|11276.1|11272.1|11270.5|11267.7|11277.1|11273.7|11270.5|11267.7|15
1652789210000|2022-05-17 12:06:50|11271.6|11267.6|11270|11267.2|11272.6|11269.2|11270|11266.6|2
1652789220000|2022-05-17 12:07:00|11269.5|11266.7|11267.5|11264.7|11269.5|11266.7|11264.5|11261.6|74
1652789230000|2022-05-17 12:07:10|11268.5|11265.7|11273.6|11269.6|11274.6|11271.2|11268.5|11265.7|19
1652789240000|2022-05-17 12:07:20|11272.6|11268.6|11272.5|11269.7|11273.6|11270.8|11271.5|11268.6|16
1652789250000|2022-05-17 12:07:30|11272.6|11269.8|11276.5|11273.7|11277.1|11273.7|11272.6|11269.8|17
1652789260000|2022-05-17 12:07:40|11276|11273.2|11273|11270.2|11276|11273.2|11273|11270.2|22
1652789270000|2022-05-17 12:07:50|11273.5|11270.7|11276.5|11273.7|11279.6|11276.8|11273.5|11270.7|43
1652789280000|2022-05-17 12:08:00|11275.5|11272.7|11269.6|11266.8|11277.6|11274.8|11269.6|11266.8|38
1652789290000|2022-05-17 12:08:10|11270.6|11267.8|11271.6|11268.8|11274.2|11270.8|11270.6|11267.8|18
1652789300000|2022-05-17 12:08:20|11272.1|11269.3|11274.6|11271.8|11275.1|11272.3|11271.6|11268.8|24
1652789310000|2022-05-17 12:08:30|11275.1|11272.3|11274.6|11271.8|11275.1|11272.3|11273.6|11270.8|3
1652789320000|2022-05-17 12:08:40|11273.6|11270.8|11268.6|11265.8|11274.2|11270.8|11268.1|11263.8|48
1652789330000|2022-05-17 12:08:50|11268.7|11265.9|11270.6|11267.8|11270.6|11267.8|11268.7|11265.9|5
1652789340000|2022-05-17 12:09:00|11269.6|11266.8|11266.6|11263.8|11270.7|11267.3|11263.1|11260.3|46
1652789350000|2022-05-17 12:09:10|11265.6|11262.8|11266.6|11263.8|11266.6|11263.8|11263.1|11260.3|26
1652789360000|2022-05-17 12:09:20|11266.1|11263.3|11262.1|11259.3|11268.1|11264.7|11261.6|11258.7|52
1652789370000|2022-05-17 12:09:30|11261.6|11258.8|11268.2|11265.4|11268.7|11265.4|11261.6|11258.3|9
1652789380000|2022-05-17 12:09:40|11270.1|11267.3|11278.6|11275.8|11280.1|11277.3|11270.1|11267.3|58
1652789390000|2022-05-17 12:09:50|11280.6|11277.8|11277.6|11274.8|11281.1|11278.3|11276.6|11273.8|57
1652789400000|2022-05-17 12:10:00|11277.2|11273.2|11279.6|11276.8|11279.6|11276.8|11274.6|11271.8|16
1652789410000|2022-05-17 12:10:10|11280.6|11277.8|11280.2|11276.2|11280.6|11277.8|11276.6|11273.8|24
1652789420000|2022-05-17 12:10:20|11279.6|11276.8|11276.2|11272.2|11280.2|11276.8|11275.7|11271.7|24
1652789430000|2022-05-17 12:10:30|11275.6|11272.8|11276.6|11273.8|11276.6|11273.8|11275.1|11271.7|4
1652789440000|2022-05-17 12:10:40|11275.1|11272.3|11276.6|11273.8|11276.6|11273.8|11273.6|11270.8|8
1652789450000|2022-05-17 12:10:50|11277.1|11274.3|11276.6|11273.8|11277.1|11274.3|11276.6|11273.8|2
1652789460000|2022-05-17 12:11:00|11277.6|11274.8|11293.2|11290.4|11295.8|11291.8|11277.6|11274.7|285
1652789470000|2022-05-17 12:11:10|11295.2|11292.4|11294.1|11291.3|11296.2|11293.4|11293.2|11290.4|53
1652789480000|2022-05-17 12:11:20|11293.2|11290.4|11295.6|11292.8|11301.2|11296.3|11293.2|11290.4|67
1652789490000|2022-05-17 12:11:30|11295.7|11292.9|11294.6|11291.8|11296.1|11293.3|11293.6|11290.7|26
1652789500000|2022-05-17 12:11:40|11293.6|11290.8|11293.1|11290.3|11295.2|11291.8|11291.6|11288.8|21
1652789510000|2022-05-17 12:11:50|11293.6|11290.8|11293.5|11290.7|11297.6|11293.7|11293|11289.6|33
1652789520000|2022-05-17 12:12:00|11291.5|11288.7|11290|11287.2|11291.5|11288.7|11288|11285.2|17
1652789530000|2022-05-17 12:12:10|11289.6|11286.8|11286|11283.2|11292|11289.2|11283.7|11279.7|38
1652789540000|2022-05-17 12:12:20|11286.7|11282.7|11285.1|11282.3|11286.7|11283.8|11284.5|11281.7|33
1652789550000|2022-05-17 12:12:30|11286.2|11282.2|11284.6|11281.8|11286.6|11283.8|11282.1|11279.3|28
1652789560000|2022-05-17 12:12:40|11284|11281.2|11282.6|11279.8|11284|11281.2|11281.6|11278.8|6
1652789570000|2022-05-17 12:12:50|11283.7|11279.7|11284.6|11281.8|11284.6|11281.8|11281.6|11278.8|13
1652789580000|2022-05-17 12:13:00|11285.1|11282.3|11281.6|11278.8|11285.1|11282.3|11279.6|11276.8|13
1652789590000|2022-05-17 12:13:10|11280.6|11277.8|11281.6|11278.8|11284|11281.2|11279.6|11276.8|17
1652789600000|2022-05-17 12:13:20|11282.1|11279.3|11279|11276.2|11282.1|11279.3|11278.6|11275.8|18
1652789610000|2022-05-17 12:13:30|11278.1|11275.3|11288.6|11285.8|11289.1|11286.3|11275.6|11272.8|98
1652789620000|2022-05-17 12:13:40|11290.1|11287.3|11282.6|11279.8|11290.2|11287.3|11282.1|11279.3|22
1652789630000|2022-05-17 12:13:50|11282.5|11279.7|11279.2|11275.2|11282.5|11279.7|11278.6|11275.2|5
1652789640000|2022-05-17 12:14:00|11278.6|11275.8|11270|11267.2|11279.2|11275.8|11270|11267.2|44
1652789650000|2022-05-17 12:14:10|11269.5|11266.7|11266|11263.2|11269.5|11266.7|11266|11263.2|23
1652789660000|2022-05-17 12:14:20|11266.1|11263.3|11265.5|11262.7|11268|11265.2|11265.5|11262.1|41
1652789670000|2022-05-17 12:14:30|11266.1|11262.1|11260|11257.2|11266.1|11262.7|11259|11256.2|61
1652789680000|2022-05-17 12:14:40|11261|11258.2|11256.1|11252.1|11261.6|11258.2|11255|11252.1|60
1652789690000|2022-05-17 12:14:50|11256.5|11253.7|11258.6|11255.8|11259.6|11256.8|11256.5|11253.7|22
1652789700000|2022-05-17 12:15:00|11257.6|11254.8|11255.5|11252.7|11262|11256.7|11255.5|11252.1|25
1652789710000|2022-05-17 12:15:10|11256.1|11252.1|11255|11252.2|11257.6|11254.2|11254.5|11251.7|31
1652789720000|2022-05-17 12:15:20|11254.9|11252.1|11246.5|11243.7|11254.9|11252.1|11245|11242.2|168
1652789730000|2022-05-17 12:15:30|11249|11246.2|11252|11249.2|11254.5|11251.7|11248|11244.1|82
1652789740000|2022-05-17 12:15:40|11252.6|11249.8|11252|11249.2|11253|11250.2|11249|11245.7|79
1652789750000|2022-05-17 12:15:50|11252.6|11248.6|11247.5|11244.7|11253|11250.2|11247.5|11244.1|65
1652789760000|2022-05-17 12:16:00|11248|11245.2|11241.5|11238.7|11248.5|11245.7|11238.5|11233.6|207
1652789770000|2022-05-17 12:16:10|11242.5|11239.7|11241.5|11238.7|11245|11242.2|11241|11237.6|28
1652789780000|2022-05-17 12:16:20|11242|11239.2|11244.5|11241.7|11245|11242.2|11241|11237.6|26
1652789790000|2022-05-17 12:16:30|11244|11241.2|11243|11240.2|11248|11245.2|11242.5|11239.7|19
1652789800000|2022-05-17 12:16:40|11244|11241.2|11242.5|11239.7|11247.1|11241.7|11238.5|11235.7|76
1652789810000|2022-05-17 12:16:50|11243|11240.2|11243.4|11240.6|11245.1|11242.2|11242.5|11239.7|85
1652789820000|2022-05-17 12:17:00|11243|11240.2|11240.4|11237.6|11243.5|11240.6|11240|11237.1|16
1652789830000|2022-05-17 12:17:10|11240.5|11237.7|11242.5|11239.7|11242.9|11240.1|11238.1|11234.1|39
1652789840000|2022-05-17 12:17:20|11243|11240.2|11240|11237.2|11243|11240.2|11236|11233.2|44
1652789850000|2022-05-17 12:17:30|11240.5|11237.7|11234.4|11231.6|11241.4|11238.6|11232.9|11230|143
1652789860000|2022-05-17 12:17:40|11234.9|11232.1|11235.9|11233.1|11236.9|11234.1|11229.9|11227.1|180
1652789870000|2022-05-17 12:17:50|11234.9|11232.1|11238.4|11235.6|11240.4|11237.6|11234.9|11231.5|61
1652789880000|2022-05-17 12:18:00|11238.9|11236.1|11234.3|11231.5|11238.9|11236.1|11233.3|11230|45
1652789890000|2022-05-17 12:18:10|11234.4|11231.6|11235.3|11232.5|11239.4|11236.6|11232.9|11230.1|114
1652789900000|2022-05-17 12:18:20|11234.3|11231.5|11237.3|11234.5|11237.4|11234.5|11232.3|11229.5|39
1652789910000|2022-05-17 12:18:30|11235.3|11232.5|11235.3|11232.5|11238.9|11234.9|11234.3|11231.5|35
1652789920000|2022-05-17 12:18:40|11234.8|11232|11243.3|11240.5|11244.9|11241.5|11234.8|11232|36
1652789930000|2022-05-17 12:18:50|11244.8|11242|11241.4|11237.4|11244.8|11242|11240.8|11237.4|19
1652789940000|2022-05-17 12:19:00|11240.8|11238|11232.3|11228.3|11240.9|11238|11230.8|11227.4|78
1652789950000|2022-05-17 12:19:10|11231.8|11229.5|11234.8|11232|11235.8|11233|11230.3|11227.5|14
1652789960000|2022-05-17 12:19:20|11234.2|11231.4|11238.3|11235.5|11238.3|11235.5|11234.2|11231.4|49
1652789970000|2022-05-17 12:19:30|11238.2|11235.4|11239.3|11236.5|11242.9|11239.5|11237.8|11234.9|26
1652789980000|2022-05-17 12:19:40|11238.8|11236|11233.8|11231|11238.9|11236|11233.3|11230.5|9
1652789990000|2022-05-17 12:19:50|11234.2|11231.4|11225.8|11223|11236.2|11233.4|11222.2|11219.3|124
1652790000000|2022-05-17 12:20:00|11225.3|11222.5|11223.2|11220.4|11226.3|11223.4|11222.3|11218.9|80
1652790010000|2022-05-17 12:20:10|11222.7|11219.9|11218.3|11215.5|11223.2|11220.4|11217.3|11214.5|60
1652790020000|2022-05-17 12:20:20|11218.8|11216|11219.3|11216.5|11220.2|11217.4|11216.8|11213.4|40
1652790030000|2022-05-17 12:20:30|11220.3|11217.5|11216.3|11213.5|11220.3|11217.5|11213.8|11211|22
1652790040000|2022-05-17 12:20:40|11216.9|11212.9|11216.3|11213.5|11217.9|11215|11214.3|11211.5|55
1652790050000|2022-05-17 12:20:50|11218.4|11214.4|11215.8|11213|11219.4|11215.5|11215.3|11212.4|19
1652790060000|2022-05-17 12:21:00|11216.4|11212.4|11216.3|11213.5|11217.9|11214|11212.3|11209.4|136
1652790070000|2022-05-17 12:21:10|11216.4|11213.6|11215.4|11211.4|11217.8|11215|11214.8|11210.9|35
1652790080000|2022-05-17 12:21:20|11215.9|11211.9|11214.2|11211.4|11216.2|11213.4|11208.8|11206|74
1652790090000|2022-05-17 12:21:30|11213.8|11211|11204.2|11201.4|11214.3|11211.5|11204.2|11200.8|231
1652790100000|2022-05-17 12:21:40|11205.2|11202.4|11201.2|11198.4|11208.2|11205.4|11199.3|11196.5|104
1652790110000|2022-05-17 12:21:50|11200.3|11197.5|11201.3|11198.5|11203.3|11200.5|11199.8|11197|85
1652790120000|2022-05-17 12:22:00|11200.8|11198|11202.8|11200|11204.9|11202|11195.8|11192.9|104
1652790130000|2022-05-17 12:22:10|11202.3|11199.5|11207.8|11205|11207.8|11205|11202.3|11199.4|149
1652790140000|2022-05-17 12:22:20|11208.3|11205.5|11213.3|11210.5|11214.2|11211.4|11208.3|11205.5|83
1652790150000|2022-05-17 12:22:30|11213.2|11210.4|11213.7|11210.9|11219.2|11216.4|11213.2|11210.4|118
1652790160000|2022-05-17 12:22:40|11214.2|11211.4|11205.3|11202.5|11214.2|11211.4|11204.7|11201.8|58
1652790170000|2022-05-17 12:22:50|11204.7|11201.9|11208.7|11205.9|11208.7|11205.9|11202.8|11200|23
1652790180000|2022-05-17 12:23:00|11208.3|11205.5|11203.3|11200.5|11213.2|11210.4|11203.3|11200.5|71
1652790190000|2022-05-17 12:23:10|11204.4|11200.4|11200.8|11198|11205.8|11203|11199.8|11197|49
1652790200000|2022-05-17 12:23:20|11200.3|11197.5|11205.8|11203|11208.4|11205|11200.3|11196.9|45
1652790210000|2022-05-17 12:23:30|11206.4|11202.4|11203.8|11201|11207.4|11204|11202.3|11199.4|18
1652790220000|2022-05-17 12:23:40|11202.3|11199.5|11209.3|11206.5|11209.8|11207|11202.3|11199.4|76
1652790230000|2022-05-17 12:23:50|11209.2|11206.4|11205.8|11203|11209.3|11206.5|11205.8|11203|13
1652790240000|2022-05-17 12:24:00|11205.3|11202.5|11206.3|11203.5|11206.3|11203.5|11202.3|11199.5|15
1652790250000|2022-05-17 12:24:10|11206.8|11204|11208.3|11205.5|11208.3|11205.5|11202.3|11199.5|78
1652790260000|2022-05-17 12:24:20|11207.8|11205|11201.3|11198.5|11208.3|11205.5|11201.3|11198.5|47
1652790270000|2022-05-17 12:24:30|11202.8|11200|11199.3|11196.5|11202.8|11200|11198.7|11195.9|27
1652790280000|2022-05-17 12:24:40|11198.7|11195.9|11194.2|11191.4|11202.8|11199.5|11194.2|11191.4|85
1652790290000|2022-05-17 12:24:50|11194.7|11191.9|11196.2|11193.4|11196.8|11193.4|11193.2|11190.4|37
1652790300000|2022-05-17 12:25:00|11194.7|11191.9|11194.8|11190.8|11197.3|11194.4|11187.7|11184.9|143
1652790310000|2022-05-17 12:25:10|11195.3|11191.3|11184.7|11181.9|11195.3|11191.4|11183.2|11179.8|106
1652790320000|2022-05-17 12:25:20|11184.2|11181.4|11171.8|11169|11184.2|11181.4|11171.3|11168.4|132
1652790330000|2022-05-17 12:25:30|11172.3|11169.5|11171.7|11168.9|11176.3|11173.5|11171.7|11168.4|50
1652790340000|2022-05-17 12:25:40|11170.8|11168|11168.4|11165.6|11171.8|11169|11166.8|11163.4|102
1652790350000|2022-05-17 12:25:50|11167.8|11165|11164.3|11161.5|11168.9|11166|11163.3|11160.5|271
1652790360000|2022-05-17 12:26:00|11164.7|11161.9|11166.8|11164|11167.9|11165|11161.3|11158.4|60
1652790370000|2022-05-17 12:26:10|11167.8|11163.8|11167.3|11164.5|11167.8|11164.5|11161.3|11158.5|60
1652790380000|2022-05-17 12:26:20|11167.2|11164.4|11170.3|11167.5|11173.3|11170.5|11166.3|11163.4|121
1652790390000|2022-05-17 12:26:30|11170.7|11167.9|11171.2|11168.4|11172.8|11170|11169.7|11166.8|72
1652790400000|2022-05-17 12:26:40|11171.8|11169|11177.3|11174.5|11179.3|11176.5|11171.2|11168.4|89
1652790410000|2022-05-17 12:26:50|11177.9|11173.9|11172.2|11169.4|11182.7|11179.9|11172.2|11169.4|105
1652790420000|2022-05-17 12:27:00|11173.2|11170.4|11169.7|11166.9|11176.8|11173.9|11168.7|11165.9|176
1652790430000|2022-05-17 12:27:10|11170.2|11167.4|11176.2|11173.4|11176.2|11173.4|11170.2|11165.8|40
1652790440000|2022-05-17 12:27:20|11175.2|11172.4|11170.2|11167.4|11178.7|11175.9|11170.2|11167.4|54
1652790450000|2022-05-17 12:27:30|11170.3|11167.5|11168.2|11165.4|11175.2|11172.4|11167.2|11164.4|139
1652790460000|2022-05-17 12:27:40|11168.7|11165.9|11165.2|11162.4|11168.7|11165.9|11163.7|11160.9|51
1652790470000|2022-05-17 12:27:50|11165.7|11162.9|11171.2|11168.4|11173.2|11170.4|11165.2|11162.4|87
1652790480000|2022-05-17 12:28:00|11170.7|11167.9|11169.7|11166.9|11172.7|11169.9|11166.7|11162.8|21
1652790490000|2022-05-17 12:28:10|11169.1|11165.7|11175.3|11171.3|11175.8|11172.4|11166.7|11162.3|61
1652790500000|2022-05-17 12:28:20|11175.8|11171.8|11176.7|11173.9|11176.7|11173.9|11170.8|11165.8|43
1652790510000|2022-05-17 12:28:30|11176.2|11173.4|11177.7|11174.9|11181.3|11175.4|11175.7|11171.3|18
1652790520000|2022-05-17 12:28:40|11178.7|11175.9|11179.3|11175.3|11179.8|11176.4|11174.7|11170.3|41
1652790530000|2022-05-17 12:28:50|11181.3|11173.3|11177.7|11174.9|11181.3|11174.9|11177.4|11172.8|5
1652790540000|2022-05-17 12:29:00|11175.8|11173|11176.3|11172.3|11178.3|11173|11174.7|11170.3|9
1652790550000|2022-05-17 12:29:10|11175.2|11172.4|11181.3|11177.3|11181.3|11177.4|11175.2|11171.3|29
1652790560000|2022-05-17 12:29:20|11180.8|11178|11180.2|11177.4|11183.3|11178.3|11180.2|11175.3|17
1652790570000|2022-05-17 12:29:30|11180.8|11176.8|11179.3|11175.3|11181.8|11177.4|11179.2|11173.4|21
1652790580000|2022-05-17 12:29:40|11179.8|11175.8|11182.8|11178.8|11182.8|11179|11179.8|11175.8|13
1652790590000|2022-05-17 12:29:50|11185.3|11177.3|11181.7|11178.9|11185.3|11179.9|11181.7|11176.4|7
1652790600000|2022-05-17 12:30:00|11184.4|11176.4|11184.2|11181.4|11185.3|11181.9|11178.7|11173.8|22
1652790610000|2022-05-17 12:30:10|11184.3|11181.5|11181.3|11177.3|11186.7|11183.9|11179.7|11175.4|41
1652790620000|2022-05-17 12:30:20|11180.7|11177.9|11178.7|11175.9|11183.2|11180.4|11178.7|11175.3|36
1652790630000|2022-05-17 12:30:30|11179.3|11175.3|11181.2|11178.4|11182.3|11179.4|11176.7|11173.9|29
1652790640000|2022-05-17 12:30:40|11179.7|11176.9|11180.7|11177.9|11181.7|11178.9|11173.7|11170.8|77
1652790650000|2022-05-17 12:30:50|11181.3|11177.3|11184.2|11181.4|11186.2|11183.4|11176.7|11173.9|90
1652790660000|2022-05-17 12:31:00|11184.1|11181.3|11180.7|11177.9|11184.2|11181.4|11179.2|11176.4|49
1652790670000|2022-05-17 12:31:10|11180.2|11177.4|11177.2|11174.4|11184.2|11181.4|11174.3|11171.5|36
1652790680000|2022-05-17 12:31:20|11176.7|11173.9|11179.7|11176.9|11181.3|11177.4|11174.2|11171.4|27
1652790690000|2022-05-17 12:31:30|11180.2|11177.4|11191.2|11188.4|11191.2|11188.4|11180.2|11177.4|75
1652790700000|2022-05-17 12:31:40|11191.8|11187.8|11189.2|11186.4|11194.3|11190.9|11188.2|11185.4|45
1652790710000|2022-05-17 12:31:50|11188.7|11185.9|11185.2|11182.4|11190.2|11187.4|11185.2|11181.8|26
1652790720000|2022-05-17 12:32:00|11185.1|11182.3|11184.3|11181.5|11190.8|11187.4|11182.7|11179.8|39
1652790730000|2022-05-17 12:32:10|11185.2|11182.4|11187.7|11184.9|11190.7|11187.9|11184.7|11181.9|31
1652790740000|2022-05-17 12:32:20|11187.2|11184.4|11194.2|11191.4|11194.3|11191.4|11186.2|11183.4|68
1652790750000|2022-05-17 12:32:30|11193.7|11190.9|11193.2|11190.4|11195.7|11192.9|11190.2|11187.3|34
1652790760000|2022-05-17 12:32:40|11192.2|11189.4|11194.2|11191.4|11196.2|11193.4|11188.2|11185.4|31
1652790770000|2022-05-17 12:32:50|11193.7|11190.9|11194.2|11191.4|11196.3|11192.9|11193.2|11189.8|12
1652790780000|2022-05-17 12:33:00|11195.2|11192.4|11198.2|11195.4|11198.8|11195.4|11189.6|11186.8|111
1652790790000|2022-05-17 12:33:10|11199.8|11195.8|11195.2|11192.4|11200.2|11197.4|11195.2|11192.3|28
1652790800000|2022-05-17 12:33:20|11195.7|11192.9|11194.7|11191.9|11195.7|11192.9|11191.2|11188.4|32
1652790810000|2022-05-17 12:33:30|11195.2|11192.4|11195.7|11192.9|11196.3|11193.4|11192.2|11189.4|21
1652790820000|2022-05-17 12:33:40|11195.6|11192.8|11194.2|11191.4|11195.6|11192.8|11193.2|11190.4|5
1652790830000|2022-05-17 12:33:50|11194.8|11190.8|11195.2|11192.4|11196.8|11193.4|11193.7|11190.8|8
1652790840000|2022-05-17 12:34:00|11194.7|11191.9|11195.2|11192.4|11196.7|11193.9|11191.2|11187.8|27
1652790850000|2022-05-17 12:34:10|11195.7|11192.9|11201.3|11197.3|11203.8|11200.5|11195.7|11192.9|72
1652790860000|2022-05-17 12:34:20|11201.8|11197.8|11202.2|11199.4|11203.2|11200.4|11198.7|11195.9|38
1652790870000|2022-05-17 12:34:30|11202.7|11199.9|11204.2|11201.4|11207.2|11204.4|11201.2|11198.3|77
1652790880000|2022-05-17 12:34:40|11205.2|11202.4|11205.2|11202.4|11209.2|11206.4|11203.2|11200.4|78
1652790890000|2022-05-17 12:34:50|11204.7|11201.9|11206.2|11203.4|11206.8|11203.4|11201.7|11198.8|77
1652790900000|2022-05-17 12:35:00|11207.7|11204.9|11208.7|11205.9|11211.2|11208.4|11202.2|11199.4|51
1652790910000|2022-05-17 12:35:10|11207.7|11204.9|11212.3|11209.5|11215.2|11212.4|11207.2|11203.8|92
1652790920000|2022-05-17 12:35:20|11212.2|11209.4|11223.7|11220.9|11224.2|11221.4|11211.2|11208.4|111
1652790930000|2022-05-17 12:35:30|11224.7|11221.9|11222.2|11219.4|11228.7|11223.4|11219.8|11216.4|116
1652790940000|2022-05-17 12:35:40|11223.7|11220.9|11226.2|11223.4|11228.7|11225.9|11223.7|11220.9|54
1652790950000|2022-05-17 12:35:50|11226.6|11223.8|11232.8|11228.8|11233.2|11230.4|11225.7|11222.9|60
1652790960000|2022-05-17 12:36:00|11230.7|11227.9|11234.2|11231.4|11235.2|11232.4|11230.7|11227.8|97
1652790970000|2022-05-17 12:36:10|11235.2|11232.4|11241.7|11238.9|11242.7|11239.9|11234.7|11231.9|113
1652790980000|2022-05-17 12:36:20|11242.2|11239.4|11243.2|11240.4|11244.7|11241.9|11240.2|11236.8|37
1652790990000|2022-05-17 12:36:30|11244.2|11241.4|11241.2|11238.4|11244.6|11241.8|11241.2|11238.4|29
1652791000000|2022-05-17 12:36:40|11239.2|11236.4|11237.2|11234.4|11239.8|11236.9|11236.2|11233.4|45
1652791010000|2022-05-17 12:36:50|11236.7|11233.9|11240.2|11237.4|11243.7|11240.4|11234.2|11231.3|186
1652791020000|2022-05-17 12:37:00|11241.2|11238.4|11244.7|11241.9|11247.7|11244.9|11240.2|11237.4|132
1652791030000|2022-05-17 12:37:10|11244.2|11241.4|11247.1|11244.3|11247.6|11244.8|11244.2|11241.4|74
1652791040000|2022-05-17 12:37:20|11246.1|11243.3|11240.7|11237.9|11247.1|11244.3|11238.2|11235.4|76
1652791050000|2022-05-17 12:37:30|11241.7|11238.9|11241.2|11238.4|11243.2|11240.4|11240.2|11237.4|15
1652791060000|2022-05-17 12:37:40|11240.2|11237.4|11231.3|11228.5|11241.2|11238.4|11231.2|11228.4|62
1652791070000|2022-05-17 12:37:50|11231.2|11228.4|11231.2|11228.4|11232.2|11229.4|11230.7|11227.8|32
1652791080000|2022-05-17 12:38:00|11231.7|11228.9|11232.2|11229.4|11234.2|11231.4|11230.7|11227.9|22
1652791090000|2022-05-17 12:38:10|11231.7|11228.9|11234.8|11232|11234.8|11232|11231.2|11228.4|8
1652791100000|2022-05-17 12:38:20|11235.2|11232.4|11235.3|11232.5|11236.8|11234|11233.2|11230.4|73
1652791110000|2022-05-17 12:38:30|11236.3|11233.5|11235.3|11232.5|11237.3|11234.5|11235.3|11232.5|8
1652791120000|2022-05-17 12:38:40|11234.8|11232|11232.3|11229.5|11234.9|11232|11232.3|11229.5|24
1652791130000|2022-05-17 12:38:50|11233.8|11231|11229.3|11226.5|11233.8|11231|11227.3|11223.9|17
1652791140000|2022-05-17 12:39:00|11230.3|11227.5|11224.3|11221.5|11230.3|11227.5|11223.3|11220.4|31
1652791150000|2022-05-17 12:39:10|11223.8|11221|11224.3|11221.5|11226.4|11223|11223.3|11220.5|20
1652791160000|2022-05-17 12:39:20|11224.8|11222|11223.8|11221|11226.9|11223.5|11222.8|11220|10
1652791170000|2022-05-17 12:39:30|11223.3|11220.5|11228.3|11225.5|11228.3|11225.5|11222.8|11220|20
1652791180000|2022-05-17 12:39:40|11229.3|11226.5|11227.3|11224.5|11230.3|11227.5|11227.3|11224.5|19
1652791190000|2022-05-17 12:39:50|11227.8|11225|11228.3|11225.5|11231.4|11228.5|11227.3|11224.5|33
1652791200000|2022-05-17 12:40:00|11228.8|11226|11223.8|11221|11230.9|11227.5|11223.3|11220.5|23
1652791210000|2022-05-17 12:40:10|11224.3|11221.5|11222.9|11218.9|11224.3|11221.5|11221.3|11218.5|10
1652791220000|2022-05-17 12:40:20|11222.3|11219.5|11224.3|11221.5|11224.3|11221.5|11219.3|11215.9|16
1652791230000|2022-05-17 12:40:30|11224.4|11221.6|11228.3|11225.5|11229.2|11226.4|11224.4|11221.6|10
1652791240000|2022-05-17 12:40:40|11228.2|11225.4|11226.3|11223.5|11229.3|11226.5|11225.7|11222.4|10
1652791250000|2022-05-17 12:40:50|11226.2|11223.4|11223.7|11220.9|11226.3|11223.5|11222.3|11218.8|18
1652791260000|2022-05-17 12:41:00|11224.3|11220.3|11227.2|11224.4|11229.3|11226.5|11223.3|11219.8|49
1652791270000|2022-05-17 12:41:10|11228.3|11224.3|11229.8|11227|11233.3|11230.5|11227.2|11224.3|52
1652791280000|2022-05-17 12:41:20|11230.3|11227.5|11234.3|11231.5|11236.3|11233.5|11229.8|11227|32
1652791290000|2022-05-17 12:41:30|11233.8|11231|11227.2|11224.4|11235.3|11232.5|11227.2|11223.8|43
1652791300000|2022-05-17 12:41:40|11227.3|11224.5|11232.2|11229.4|11233.8|11230.4|11227.3|11224.5|34
1652791310000|2022-05-17 12:41:50|11231.2|11228.4|11231.2|11228.4|11231.8|11228.9|11229.2|11226.4|12
1652791320000|2022-05-17 12:42:00|11230.2|11227.4|11232.7|11229.9|11235.3|11232.4|11230.2|11227.4|30
1652791330000|2022-05-17 12:42:10|11231.7|11228.9|11233.2|11230.4|11233.7|11230.9|11230.7|11227.9|13
1652791340000|2022-05-17 12:42:20|11233.3|11230.5|11231.8|11227.8|11233.7|11230.9|11229.2|11225.8|21
1652791350000|2022-05-17 12:42:30|11231.2|11228.4|11226.2|11223.4|11232.2|11229.4|11226.2|11223.4|26
1652791360000|2022-05-17 12:42:40|11225.7|11222.9|11227.2|11224.4|11227.2|11224.4|11223.2|11220.4|25
1652791370000|2022-05-17 12:42:50|11227.7|11224.9|11226.3|11223.5|11228.7|11225.9|11224.7|11221.9|20
1652791380000|2022-05-17 12:43:00|11227.2|11224.4|11216.1|11213.3|11227.2|11224.4|11213.1|11210.3|135
1652791390000|2022-05-17 12:43:10|11216.6|11213.8|11216.3|11212.3|11217.2|11214.3|11214.2|11211.4|33
1652791400000|2022-05-17 12:43:20|11216.2|11213.4|11213.1|11210.3|11216.6|11213.8|11212.7|11209.9|79
1652791410000|2022-05-17 12:43:30|11211.1|11208.3|11212.3|11208.3|11216.3|11213.4|11210.1|11206.7|43
1652791420000|2022-05-17 12:43:40|11211.8|11207.8|11212.8|11208.8|11212.8|11209.4|11208.2|11204.8|28
1652791430000|2022-05-17 12:43:50|11211.7|11208.9|11212.6|11209.8|11213.6|11210.8|11211.1|11207.3|18
1652791440000|2022-05-17 12:44:00|11212.1|11209.3|11212.1|11209.3|11213.1|11210.3|11210.6|11207.3|9
1652791450000|2022-05-17 12:44:10|11212.2|11208.2|11215.2|11212.4|11215.2|11212.4|11208.2|11205.4|109
1652791460000|2022-05-17 12:44:20|11216.2|11213.4|11215.8|11211.8|11216.8|11213.9|11214.7|11211.8|8
1652791470000|2022-05-17 12:44:30|11215.2|11212.4|11220.2|11217.4|11220.7|11217.9|11215.2|11212.4|14
1652791480000|2022-05-17 12:44:40|11219.8|11215.8|11220.8|11216.8|11221.3|11218.4|11219.2|11215.8|5
1652791490000|2022-05-17 12:44:50|11220.2|11217.4|11215.2|11212.4|11223.8|11220.4|11215.2|11211.3|27
1652791500000|2022-05-17 12:45:00|11214.8|11210.8|11223.8|11221|11223.8|11221|11212.7|11207.8|97
1652791510000|2022-05-17 12:45:10|11224.3|11221.5|11239.3|11236.5|11239.3|11236.5|11224.3|11221.5|144
1652791520000|2022-05-17 12:45:20|11238.3|11235.5|11237.3|11234.5|11239.4|11236|11234.8|11232|56
1652791530000|2022-05-17 12:45:30|11237.8|11235|11237.3|11234.5|11238.8|11236|11237.3|11233.9|43
1652791540000|2022-05-17 12:45:40|11236.8|11234|11238.3|11235.5|11238.9|11235.5|11235.2|11230|118
1652791550000|2022-05-17 12:45:50|11237.3|11234.5|11235.9|11231.9|11238.3|11235.5|11234.3|11230.9|42
1652791560000|2022-05-17 12:46:00|11235.2|11232.4|11229.9|11225.9|11240.3|11237.5|11229.3|11225.9|139
1652791570000|2022-05-17 12:46:10|11229.2|11226.4|11227.3|11224.5|11231.8|11229|11227.3|11224.5|50
1652791580000|2022-05-17 12:46:20|11227.8|11225|11234.3|11231.5|11234.3|11231.5|11226.3|11223.5|21
1652791590000|2022-05-17 12:46:30|11234.2|11231.4|11235.3|11232.5|11235.3|11232.5|11232.3|11229.5|20
1652791600000|2022-05-17 12:46:40|11236.2|11233.4|11241.3|11238.5|11241.9|11239|11236.2|11233.4|39
1652791610000|2022-05-17 12:46:50|11241.2|11238.4|11240.3|11237.5|11246.9|11242.5|11240.3|11237.5|78
1652791620000|2022-05-17 12:47:00|11239.7|11236.9|11241.3|11238.5|11242.3|11239|11238.2|11234.9|13
1652791630000|2022-05-17 12:47:10|11241.2|11238.4|11241.2|11238.4|11242.4|11239|11240.8|11236.9|20
1652791640000|2022-05-17 12:47:20|11240.3|11237.5|11238.8|11236|11240.9|11237.5|11235.8|11233|13
1652791650000|2022-05-17 12:47:30|11238.3|11235.5|11236.9|11232.9|11238.9|11235.5|11234.3|11230.9|13
1652791660000|2022-05-17 12:47:40|11236.2|11233.4|11236.3|11233.5|11237.9|11234.5|11233.8|11230.9|72
1652791670000|2022-05-17 12:47:50|11236.9|11232.9|11235.3|11232.5|11237.4|11234|11234.3|11231.4|14
1652791680000|2022-05-17 12:48:00|11235.4|11232.6|11232.3|11229.5|11236.8|11234|11232.2|11229.4|28
1652791690000|2022-05-17 12:48:10|11232.4|11229.6|11237.2|11234.4|11238.3|11235.5|11232.4|11229.6|15
1652791700000|2022-05-17 12:48:20|11237.3|11234.5|11236.2|11233.4|11238.2|11235.4|11236.2|11233.3|5
1652791710000|2022-05-17 12:48:30|11234.3|11231.5|11232.3|11229.5|11235.2|11232.4|11232.2|11229.4|29
1652791720000|2022-05-17 12:48:40|11232.2|11229.4|11231.3|11228.5|11233.2|11230.4|11229.3|11226.5|30
1652791730000|2022-05-17 12:48:50|11233.4|11229.4|11232.3|11229.5|11234.3|11231.5|11232.3|11229.4|8
1652791740000|2022-05-17 12:49:00|11231.8|11229|11230.3|11227.5|11232.3|11229.4|11228.3|11225.5|10
1652791750000|2022-05-17 12:49:10|11230.4|11226.4|11227.2|11224.4|11231.3|11228|11226.2|11222.8|12
1652791760000|2022-05-17 12:49:20|11227.9|11223.9|11226.3|11223.5|11228.8|11226|11225.8|11223|6
1652791770000|2022-05-17 12:49:30|11226.8|11224|11219.2|11216.4|11228.3|11225.5|11218.2|11215.4|25
1652791780000|2022-05-17 12:49:40|11219.7|11216.9|11223.2|11220.4|11224.2|11221.4|11219.2|11215.8|20
1652791790000|2022-05-17 12:49:50|11222.7|11219.9|11221.2|11218.4|11223.7|11220.9|11221.2|11218.4|12
1652791800000|2022-05-17 12:50:00|11220.7|11217.9|11219.7|11216.9|11221.8|11218.4|11217.7|11214.8|24
1652791810000|2022-05-17 12:50:10|11221.1|11218.3|11220.2|11217.4|11223.2|11220.4|11220.2|11216.8|9
1652791820000|2022-05-17 12:50:20|11220.7|11217.9|11216.1|11213.3|11223.8|11220.9|11215.7|11210.9|21
1652791830000|2022-05-17 12:50:30|11216.7|11213.9|11214.2|11211.4|11218.2|11215.3|11212.1|11208.7|20
1652791840000|2022-05-17 12:50:40|11214.6|11211.8|11211.7|11207.7|11217.2|11211.8|11210.6|11207.7|25
1652791850000|2022-05-17 12:50:50|11211.1|11208.3|11214.1|11211.3|11214.1|11211.3|11209.1|11205.7|18
1652791860000|2022-05-17 12:51:00|11214.7|11210.7|11217.2|11214.4|11217.7|11214.9|11214.2|11210.7|32
1652791870000|2022-05-17 12:51:10|11217.8|11213.8|11214.6|11211.8|11217.8|11214.9|11214.2|11211.4|16
1652791880000|2022-05-17 12:51:20|11214.2|11211.4|11211.2|11208.4|11214.3|11211.4|11210.6|11207.8|6
1652791890000|2022-05-17 12:51:30|11210.7|11207.9|11211.1|11208.3|11212.3|11209.4|11209.7|11206.9|12
1652791900000|2022-05-17 12:51:40|11211.2|11208.4|11211.2|11208.4|11213.7|11210.3|11209.6|11206.3|8
1652791910000|2022-05-17 12:51:50|11212.6|11209.8|11209.6|11206.8|11213.2|11210.4|11209.1|11206.3|34
1652791920000|2022-05-17 12:52:00|11208.6|11205.8|11208.2|11205.4|11210.7|11207.4|11207.6|11204.8|19
1652791930000|2022-05-17 12:52:10|11208.6|11205.8|11203.6|11200.8|11210.6|11207.3|11203.1|11199.2|71
1652791940000|2022-05-17 12:52:20|11204.7|11200.7|11203.6|11200.8|11207.6|11204.8|11203.6|11200.7|43
1652791950000|2022-05-17 12:52:30|11204.1|11201.3|11207.7|11203.7|11208.1|11205.3|11203.1|11200.3|23
1652791960000|2022-05-17 12:52:40|11207.1|11204.3|11206.1|11203.3|11207.7|11204.3|11203.2|11200.4|17
1652791970000|2022-05-17 12:52:50|11206.2|11203.4|11209.6|11206.8|11211.1|11208.3|11206.2|11203.4|30
1652791980000|2022-05-17 12:53:00|11210.1|11207.3|11209.6|11206.8|11212.2|11209.4|11209.1|11205.8|14
1652791990000|2022-05-17 12:53:10|11209.2|11206.4|11207.7|11203.7|11209.2|11206.4|11206.1|11203.3|7
1652792000000|2022-05-17 12:53:20|11207.1|11204.3|11210.2|11207.4|11210.2|11207.4|11206.2|11203.4|8
1652792010000|2022-05-17 12:53:30|11210.1|11207.3|11208.6|11205.8|11211.2|11208.4|11208.1|11204.7|8
1652792020000|2022-05-17 12:53:40|11206.1|11203.3|11202.1|11199.3|11206.1|11203.3|11200.7|11197.9|28
1652792030000|2022-05-17 12:53:50|11201.2|11198.4|11202.2|11199.4|11202.3|11199.4|11199.6|11195.7|32
1652792040000|2022-05-17 12:54:00|11202.1|11199.3|11203.3|11199.3|11204.7|11201.3|11201.2|11198.4|9
1652792050000|2022-05-17 12:54:10|11203.2|11200.4|11205.6|11202.8|11206.7|11203.8|11202.2|11199.4|9
1652792060000|2022-05-17 12:54:20|11206.1|11203.3|11206.6|11203.8|11209.2|11206.3|11206.1|11202.2|5
1652792070000|2022-05-17 12:54:30|11207.6|11204.8|11209.2|11206.4|11210.6|11207.8|11207.6|11204.7|18
1652792080000|2022-05-17 12:54:40|11209.1|11206.3|11208.2|11205.4|11209.7|11206.4|11206.2|11203.3|14
1652792090000|2022-05-17 12:54:50|11208.1|11205.3|11209.1|11206.3|11209.6|11206.8|11208.1|11205.3|3
1652792100000|2022-05-17 12:55:00|11209.2|11206.4|11210.2|11207.4|11210.2|11207.4|11208.1|11205.3|26
1652792110000|2022-05-17 12:55:10|11210.1|11207.3|11218.7|11215.9|11218.8|11215.9|11210.1|11207.3|51
1652792120000|2022-05-17 12:55:20|11218.2|11215.4|11220.8|11216.8|11221.8|11218.3|11218.2|11215.3|20
1652792130000|2022-05-17 12:55:30|11220.1|11217.3|11213.7|11210.9|11220.1|11217.3|11211.1|11208.2|42
1652792140000|2022-05-17 12:55:40|11213.6|11210.8|11213.2|11210.4|11214.6|11211.8|11211.1|11208.3|8
1652792150000|2022-05-17 12:55:50|11214.1|11211.3|11215.2|11212.4|11215.8|11212.4|11213.2|11210.3|23
1652792160000|2022-05-17 12:56:00|11216.7|11212.7|11221.1|11218.3|11221.2|11218.3|11213.1|11209.8|14
1652792170000|2022-05-17 12:56:10|11220.7|11217.9|11220.7|11217.9|11220.7|11217.9|11217.7|11214.8|3
1652792180000|2022-05-17 12:56:20|11220.2|11217.4|11222.1|11219.3|11222.1|11219.3|11220.1|11216.8|11
1652792190000|2022-05-17 12:56:30|11222.8|11218.8|11219.2|11216.4|11222.8|11219.4|11217.1|11214.3|23
1652792200000|2022-05-17 12:56:40|11220.2|11217.4|11222.2|11219.4|11224.8|11221.3|11220.2|11217.4|14
1652792210000|2022-05-17 12:56:50|11222.1|11219.3|11220.1|11217.3|11222.7|11219.9|11220.1|11217.3|6
1652792220000|2022-05-17 12:57:00|11219.6|11216.8|11221.1|11218.3|11225.1|11222.3|11219.6|11216.2|43
1652792230000|2022-05-17 12:57:10|11221.6|11218.8|11222.1|11219.3|11222.7|11219.3|11221.1|11218.3|4
1652792240000|2022-05-17 12:57:20|11222.2|11219.4|11225.1|11222.3|11226.7|11223.3|11222.2|11219.4|20
1652792250000|2022-05-17 12:57:30|11224.6|11221.8|11221.1|11218.3|11225.2|11221.8|11221.1|11218.3|8
1652792260000|2022-05-17 12:57:40|11221.6|11218.8|11217.1|11214.3|11221.6|11218.8|11217.1|11214.3|15
1652792270000|2022-05-17 12:57:50|11217.6|11214.8|11209|11206.2|11218.2|11214.8|11209|11205.7|52
1652792280000|2022-05-17 12:58:00|11209.1|11206.3|11206|11203.2|11211.1|11208.3|11206|11203.2|32
1652792290000|2022-05-17 12:58:10|11206.1|11203.3|11206|11203.2|11206.1|11203.3|11204|11201.2|20
1652792300000|2022-05-17 12:58:20|11206.1|11203.3|11208|11205.2|11208|11205.2|11205.5|11202.7|10
1652792310000|2022-05-17 12:58:30|11208.7|11204.7|11205.1|11202.3|11208.7|11205.2|11204.5|11201.6|20
1652792320000|2022-05-17 12:58:40|11206|11203.2|11213|11210.2|11213|11210.2|11206|11203.2|21
1652792330000|2022-05-17 12:58:50|11212|11209.2|11213|11210.2|11213.1|11210.3|11212|11209.2|5
1652792340000|2022-05-17 12:59:00|11213.5|11210.7|11224|11221.2|11225|11222.2|11213.5|11210.7|27
1652792350000|2022-05-17 12:59:10|11224.1|11221.3|11224|11221.2|11225.6|11222.8|11223.6|11220.1|9
1652792360000|2022-05-17 12:59:20|11224.1|11221.3|11230.6|11227.8|11232.1|11229.3|11224|11221.2|39
1652792370000|2022-05-17 12:59:30|11230.1|11227.3|11229.1|11226.3|11232.2|11229.3|11227.1|11224.3|19
1652792380000|2022-05-17 12:59:40|11228.6|11225.8|11230.1|11227.3|11230.6|11227.8|11228.1|11225.3|5
1652792390000|2022-05-17 12:59:50|11229.6|11226.8|11233.1|11230.3|11234.1|11231.3|11229.6|11226.8|24
1652792400000|2022-05-17 13:00:00|11235.2|11231.2|11243.1|11240.3|11245.1|11242.3|11227|11224.2|185
1652792410000|2022-05-17 13:00:10|11243.2|11240.4|11234.6|11231.8|11246.1|11243.3|11234|11231.2|133
1652792420000|2022-05-17 13:00:20|11234.1|11231.3|11228.6|11225.8|11235.1|11232.3|11228.1|11225.3|76
1652792430000|2022-05-17 13:00:30|11228.1|11225.3|11232.1|11229.3|11232.1|11229.3|11225.1|11222.3|72
1652792440000|2022-05-17 13:00:40|11231.1|11228.3|11227.1|11224.3|11231.1|11228.3|11223|11220.2|52
1652792450000|2022-05-17 13:00:50|11225.6|11222.8|11222.1|11219.3|11228.7|11225.3|11220.6|11217.8|62
1652792460000|2022-05-17 13:01:00|11223.1|11220.3|11222.1|11219.3|11228.1|11225.3|11221.1|11217.7|45
1652792470000|2022-05-17 13:01:10|11219.6|11216.8|11216.1|11213.3|11220.7|11217.3|11213.5|11210.7|117
1652792480000|2022-05-17 13:01:20|11217.1|11214.3|11216.1|11213.3|11220.1|11217.3|11215.1|11212.3|69
1652792490000|2022-05-17 13:01:30|11217.1|11214.3|11216.1|11213.3|11219.2|11215.7|11214.6|11211.8|42
1652792500000|2022-05-17 13:01:40|11217.1|11214.3|11219.1|11216.3|11224.1|11221.3|11217|11214.2|33
1652792510000|2022-05-17 13:01:50|11218.1|11215.3|11213.1|11210.3|11218.1|11215.3|11211.1|11208.3|33
1652792520000|2022-05-17 13:02:00|11212.6|11209.8|11213.1|11210.3|11216.1|11213.3|11212.6|11209.8|15
1652792530000|2022-05-17 13:02:10|11213.6|11210.8|11218.1|11215.3|11220.6|11217.8|11213.6|11210.8|24
1652792540000|2022-05-17 13:02:20|11219.1|11216.3|11215.6|11212.8|11219.1|11216.3|11215.6|11212.7|29
1652792550000|2022-05-17 13:02:30|11216.1|11213.3|11216.1|11213.3|11219.1|11216.3|11214.1|11211.2|51
1652792560000|2022-05-17 13:02:40|11217.1|11214.3|11219.2|11216.4|11221.1|11218.3|11217.1|11214.3|18
1652792570000|2022-05-17 13:02:50|11220.6|11217.8|11215.6|11212.8|11221.1|11218.3|11214.1|11211.3|55
1652792580000|2022-05-17 13:03:00|11214.6|11211.8|11223.6|11220.8|11223.6|11220.8|11213.1|11209.7|47
1652792590000|2022-05-17 13:03:10|11223.1|11220.3|11242.1|11239.3|11246.1|11243.3|11223.1|11220.3|151
1652792600000|2022-05-17 13:03:20|11241.2|11238.4|11236.2|11233.4|11242.2|11239.4|11235.2|11232.4|83
1652792610000|2022-05-17 13:03:30|11235.7|11232.9|11236.7|11233.9|11237.2|11234.4|11234.2|11231.4|34
1652792620000|2022-05-17 13:03:40|11236.2|11233.4|11229.7|11226.9|11236.2|11233.4|11227.2|11224.4|63
1652792630000|2022-05-17 13:03:50|11230.2|11227.4|11229.2|11226.4|11232.2|11229.4|11226.1|11223.3|28
1652792640000|2022-05-17 13:04:00|11228.7|11225.9|11223.1|11220.3|11229.3|11225.9|11220.6|11217.7|33
1652792650000|2022-05-17 13:04:10|11223.6|11220.8|11224.1|11221.3|11226.1|11223.3|11220.1|11217.3|35
1652792660000|2022-05-17 13:04:20|11223.6|11220.8|11227.1|11224.3|11227.1|11224.3|11222.1|11219.3|17
1652792670000|2022-05-17 13:04:30|11226.1|11223.3|11224.1|11221.3|11228.1|11225.3|11223.1|11220.3|23
1652792680000|2022-05-17 13:04:40|11223.6|11220.8|11226.1|11223.3|11226.1|11223.3|11223.1|11220.3|7
1652792690000|2022-05-17 13:04:50|11225.1|11222.3|11219.1|11216.3|11225.1|11222.3|11218.6|11215.8|21
1652792700000|2022-05-17 13:05:00|11218.6|11215.8|11220.7|11217.9|11225.2|11221.9|11217.6|11214.8|82
1652792710000|2022-05-17 13:05:10|11221.1|11218.3|11224.1|11221.3|11229.7|11225.9|11220.2|11217.4|42
1652792720000|2022-05-17 13:05:20|11223.6|11220.8|11215.1|11212.3|11224.1|11221.3|11214.6|11211.8|66
1652792730000|2022-05-17 13:05:30|11214.6|11211.8|11217.1|11214.3|11218.2|11215.4|11212.6|11209.7|86
1652792740000|2022-05-17 13:05:40|11217.2|11214.4|11221.3|11218.5|11223.3|11220.5|11217.1|11214.3|405
1652792750000|2022-05-17 13:05:50|11220.8|11218|11209.2|11206.4|11220.8|11218|11209.2|11206.4|35
1652792760000|2022-05-17 13:06:00|11210.3|11207.5|11211.3|11208.5|11214.3|11211.5|11210.2|11207.4|45
1652792770000|2022-05-17 13:06:10|11211.8|11209|11212.3|11209.5|11215.3|11212.5|11211.3|11208.5|48
1652792780000|2022-05-17 13:06:20|11211.3|11208.5|11212.2|11209.4|11212.2|11209.4|11204.8|11202|51
1652792790000|2022-05-17 13:06:30|11212.3|11209.5|11215.3|11212.5|11216.4|11213.5|11212.3|11209.5|59
1652792800000|2022-05-17 13:06:40|11214.8|11212|11215.3|11212.5|11218.3|11215.5|11213.3|11210.5|100
1652792810000|2022-05-17 13:06:50|11215.8|11213|11212.3|11209.5|11216.9|11214|11211.3|11208.5|26
1652792820000|2022-05-17 13:07:00|11211.8|11209|11211.3|11208.5|11212.8|11210|11210.3|11207.5|31
1652792830000|2022-05-17 13:07:10|11212.3|11209.5|11202.8|11200|11214.3|11211.5|11201.8|11199|139
1652792840000|2022-05-17 13:07:20|11202.3|11199.5|11197.8|11195|11202.3|11199.5|11194.8|11192|124
1652792850000|2022-05-17 13:07:30|11197.3|11194.5|11197.2|11194.4|11201.7|11198.9|11195.7|11192.9|68
1652792860000|2022-05-17 13:07:40|11196.3|11193.5|11186.3|11183.5|11198.8|11195.5|11186.3|11183.5|63
1652792870000|2022-05-17 13:07:50|11186.2|11183.4|11191.2|11188.4|11193.2|11190.4|11186.2|11183.4|65
1652792880000|2022-05-17 13:08:00|11191.8|11189|11192.2|11189.4|11194.3|11191.5|11188.7|11185.9|258
1652792890000|2022-05-17 13:08:10|11193.7|11190.9|11192.3|11189.5|11194.7|11191.9|11188.2|11185.4|285
1652792900000|2022-05-17 13:08:20|11192.8|11190|11198.2|11195.4|11198.7|11195.9|11192.8|11190|64
1652792910000|2022-05-17 13:08:30|11198.3|11195.5|11207.2|11204.4|11207.2|11204.4|11198.3|11195.5|46
1652792920000|2022-05-17 13:08:40|11206.7|11203.9|11207.2|11204.4|11207.7|11204.9|11205.2|11202.4|21
1652792930000|2022-05-17 13:08:50|11206.3|11203.5|11211.2|11208.4|11211.2|11208.4|11206.3|11203.5|46
1652792940000|2022-05-17 13:09:00|11212.2|11209.4|11211.2|11208.4|11214.3|11211.5|11210.2|11206.9|28
1652792950000|2022-05-17 13:09:10|11211.3|11208.5|11210.2|11207.4|11211.7|11208.9|11209.7|11206.9|27
1652792960000|2022-05-17 13:09:20|11208.8|11206|11203.2|11200.4|11208.8|11206|11203.2|11200.4|38
1652792970000|2022-05-17 13:09:30|11203.3|11200.5|11208.2|11205.4|11209.2|11206.4|11203.3|11200.5|26
1652792980000|2022-05-17 13:09:40|11207.2|11204.4|11213.2|11210.4|11214.2|11211.4|11207.2|11203.8|17
1652792990000|2022-05-17 13:09:50|11213.7|11210.9|11215.2|11212.4|11219.7|11216.9|11213.7|11210.9|45
1652793000000|2022-05-17 13:10:00|11215.3|11212.5|11233.8|11231|11241.9|11239.1|11214.2|11211.4|232
1652793010000|2022-05-17 13:10:10|11234.3|11231.5|11235.8|11233|11238.8|11236|11233.3|11230.5|68
1652793020000|2022-05-17 13:10:20|11235.4|11232.6|11233.4|11230.6|11238.4|11235.6|11232.9|11230.1|95
1652793030000|2022-05-17 13:10:30|11232.4|11229.6|11228.9|11226.1|11234.4|11231.6|11227.9|11225|132
1652793040000|2022-05-17 13:10:40|11228.8|11226|11227.9|11225.1|11235.4|11232.6|11227.4|11224.6|55
1652793050000|2022-05-17 13:10:50|11228.4|11225.6|11229.4|11226.6|11231.4|11228.6|11228.4|11225.6|81
1652793060000|2022-05-17 13:11:00|11228.8|11226|11223.3|11220.5|11228.8|11226|11220.3|11217.5|286
1652793070000|2022-05-17 13:11:10|11221.8|11219|11221.3|11218.5|11226.4|11223.6|11220.3|11217.5|73
1652793080000|2022-05-17 13:11:20|11220.4|11217.6|11220.3|11217.5|11222.8|11220|11219.3|11216.5|22
1652793090000|2022-05-17 13:11:30|11221|11217|11214.8|11212|11221.4|11218.6|11211.8|11209|54
1652793100000|2022-05-17 13:11:40|11215.9|11211.9|11217.3|11214.5|11217.3|11214.5|11215.3|11211.9|18
1652793110000|2022-05-17 13:11:50|11217.4|11214.6|11213.8|11211|11218.3|11215.5|11213.8|11211|10
1652793120000|2022-05-17 13:12:00|11214.3|11211.5|11216.3|11213.5|11218.3|11215.5|11211.3|11208.4|39
1652793130000|2022-05-17 13:12:10|11215.3|11212.5|11215.3|11212.5|11217.3|11214.5|11212.3|11209.5|11
1652793140000|2022-05-17 13:12:20|11214.8|11212|11215.3|11212.5|11218.3|11215.5|11214.8|11212|12
1652793150000|2022-05-17 13:12:30|11214.8|11212|11217.2|11214.4|11217.2|11214.4|11212.8|11210|55
1652793160000|2022-05-17 13:12:40|11216.8|11214|11219.2|11216.4|11220.3|11217.5|11215.3|11212.5|13
1652793170000|2022-05-17 13:12:50|11217.8|11215|11217.8|11215|11220.2|11217.4|11217.7|11214.9|6
1652793180000|2022-05-17 13:13:00|11217.7|11214.9|11221.2|11218.4|11221.2|11218.4|11216.8|11214|11
1652793190000|2022-05-17 13:13:10|11221.3|11218.5|11214.3|11211.5|11224.2|11221.4|11214.2|11210.9|47
1652793200000|2022-05-17 13:13:20|11215.3|11212.5|11208.3|11205.5|11215.3|11212.5|11206.3|11203.5|38
1652793210000|2022-05-17 13:13:30|11209.3|11206.5|11211.3|11208.5|11212.4|11209|11208.2|11205.4|32
1652793220000|2022-05-17 13:13:40|11212.9|11208.9|11212.8|11210|11213.9|11210.5|11211.3|11207.9|18
1652793230000|2022-05-17 13:13:50|11214.3|11211.5|11213.3|11210.5|11216.3|11213.5|11213.3|11210.5|5
1652793240000|2022-05-17 13:14:00|11213.8|11211|11214.3|11211.5|11215.3|11212.5|11212.8|11210|24
1652793250000|2022-05-17 13:14:10|11212.8|11210|11207.3|11204.5|11212.8|11210|11204.3|11200.9|62
1652793260000|2022-05-17 13:14:20|11207.4|11204.6|11209.3|11206.5|11210.3|11207.5|11207.4|11204.6|14
1652793270000|2022-05-17 13:14:30|11208.8|11206|11208.9|11204.9|11209.3|11206.5|11207.3|11204.4|14
1652793280000|2022-05-17 13:14:40|11207.3|11204.5|11204.3|11201.5|11207.9|11204.5|11204.3|11201.5|18
1652793290000|2022-05-17 13:14:50|11204.9|11200.9|11205.3|11202.5|11205.9|11202.5|11204.3|11200.9|9
1652793300000|2022-05-17 13:15:00|11205.9|11201.9|11207.3|11204.5|11209.4|11206.5|11203.3|11200.5|94
1652793310000|2022-05-17 13:15:10|11206.3|11203.5|11197.4|11194.6|11206.3|11203.5|11194.3|11191.5|59
1652793320000|2022-05-17 13:15:20|11198.3|11195.5|11197.3|11194.5|11199.3|11196.5|11196.3|11193.5|13
1652793330000|2022-05-17 13:15:30|11197.4|11194.6|11197.3|11194.5|11199.3|11196.5|11196.8|11194|15
1652793340000|2022-05-17 13:15:40|11197.4|11194.6|11202.8|11200|11207.3|11204.5|11197.4|11194.6|77
1652793350000|2022-05-17 13:15:50|11202.9|11198.9|11203.4|11200.6|11204.4|11201.6|11199.4|11196.6|89
1652793360000|2022-05-17 13:16:00|11202.4|11199.6|11207.9|11205.1|11208.5|11205.7|11199.4|11196.6|32
1652793370000|2022-05-17 13:16:10|11208.4|11205.6|11210.4|11207.6|11215.9|11213.1|11208.4|11205.6|58
1652793380000|2022-05-17 13:16:20|11210|11207.2|11211.5|11208.7|11211.5|11208.7|11206.4|11203.6|60
1652793390000|2022-05-17 13:16:30|11211.4|11208.6|11215.5|11212.7|11220.6|11216.7|11210.5|11206.1|75
1652793400000|2022-05-17 13:16:40|11216|11212|11220.5|11217.7|11224.1|11220.7|11215.5|11212|36
1652793410000|2022-05-17 13:16:50|11219.9|11217.1|11220.4|11217.6|11221.5|11218.6|11218.4|11215.6|18
1652793420000|2022-05-17 13:17:00|11221|11217|11215.9|11213.1|11221|11217|11215.9|11213|52
1652793430000|2022-05-17 13:17:10|11214.4|11211.6|11215.4|11212.6|11216.4|11213.6|11213.9|11211.1|4
1652793440000|2022-05-17 13:17:20|11214.9|11212.1|11208.4|11205.6|11214.9|11212.1|11204.4|11201.6|47
1652793450000|2022-05-17 13:17:30|11208.3|11205.5|11202.4|11199.6|11208.4|11205.6|11201.3|11198.5|28
1652793460000|2022-05-17 13:17:40|11203.3|11200.5|11200.4|11197.6|11203.3|11200.5|11197.4|11194.6|38
1652793470000|2022-05-17 13:17:50|11199.3|11196.5|11193.3|11190.5|11199.3|11196.5|11192.3|11189.5|81
1652793480000|2022-05-17 13:18:00|11193.2|11190.4|11190.8|11188|11193.2|11190.4|11188.3|11185.5|59
1652793490000|2022-05-17 13:18:10|11191.3|11188.5|11191.3|11188.5|11194.3|11191.5|11190.8|11187.9|97
1652793500000|2022-05-17 13:18:20|11190.8|11188|11194.4|11191.6|11194.9|11192.1|11189.3|11186.5|59
1652793510000|2022-05-17 13:18:30|11195.4|11192.6|11196.4|11193.6|11197.9|11195.1|11194.4|11191.6|28
1652793520000|2022-05-17 13:18:40|11195.4|11192.6|11192.9|11190.1|11196.4|11193.6|11192.9|11190.1|19
1652793530000|2022-05-17 13:18:50|11193.4|11190.6|11191.4|11188.6|11196|11193.1|11190.9|11188.1|40
1652793540000|2022-05-17 13:19:00|11191.9|11189.1|11197.4|11194.6|11197.4|11194.6|11191.9|11189.1|24
1652793550000|2022-05-17 13:19:10|11196.4|11193.6|11194.4|11191.6|11197|11193.6|11191.4|11188.6|7
1652793560000|2022-05-17 13:19:20|11193.9|11191.1|11195.4|11192.6|11196.9|11194.1|11191.4|11188.6|80
1652793570000|2022-05-17 13:19:30|11195.3|11192.5|11194.4|11191.6|11197.4|11194.6|11191.3|11188|44
1652793580000|2022-05-17 13:19:40|11194.9|11192.1|11194.9|11192.1|11196.4|11193.6|11194.9|11192|19
1652793590000|2022-05-17 13:19:50|11194.8|11192|11190.4|11187.6|11197.4|11194.6|11190.4|11187.6|52
1652793600000|2022-05-17 13:20:00|11191.3|11188.5|11197.4|11194.6|11198.9|11196.1|11191.3|11188.5|23
1652793610000|2022-05-17 13:20:10|11199.9|11197.1|11200.4|11197.6|11205.3|11202.5|11199.9|11197.1|59
1652793620000|2022-05-17 13:20:20|11200.3|11197.5|11197.3|11194.5|11201.3|11198.5|11197.3|11194.5|16
1652793630000|2022-05-17 13:20:30|11198.3|11195.5|11198.3|11195.5|11199.3|11196.5|11196.3|11193.5|51
1652793640000|2022-05-17 13:20:40|11198.9|11194.9|11197.8|11195|11199.3|11196.5|11195.3|11192.5|5
1652793650000|2022-05-17 13:20:50|11197.3|11194.5|11197.3|11194.5|11198.3|11195.5|11195.3|11192.5|59
1652793660000|2022-05-17 13:21:00|11196.8|11194|11195.4|11192.6|11197.3|11194.5|11192.3|11189.5|75
1652793670000|2022-05-17 13:21:10|11197.4|11194.6|11197.4|11194.6|11201.4|11198.6|11197.3|11194|36
1652793680000|2022-05-17 13:21:20|11197.9|11195.1|11203.4|11200.6|11204.4|11201.6|11197.4|11194.6|82
1652793690000|2022-05-17 13:21:30|11204|11200|11204.4|11201.6|11207.8|11205|11203.4|11200|19
1652793700000|2022-05-17 13:21:40|11205.3|11202.5|11214.9|11212.1|11214.9|11212.1|11205.3|11202.5|66
1652793710000|2022-05-17 13:21:50|11215.3|11212.5|11218.3|11215.5|11218.4|11215.6|11214.9|11212.1|36
1652793720000|2022-05-17 13:22:00|11217.4|11214.6|11220.4|11217.6|11220.9|11218.1|11217.4|11214.6|20
1652793730000|2022-05-17 13:22:10|11220.8|11218|11218.9|11216.1|11226.4|11223.6|11218.9|11216.1|63
1652793740000|2022-05-17 13:22:20|11219.4|11216.6|11220.9|11218.1|11224|11221.2|11218.9|11216.1|102
1652793750000|2022-05-17 13:22:30|11219.4|11216.6|11216.4|11213.6|11222.5|11219.7|11215.9|11213.1|396
1652793760000|2022-05-17 13:22:40|11215.9|11213.1|11215.9|11213.1|11219|11216.1|11215.4|11212.6|67
1652793770000|2022-05-17 13:22:50|11215.4|11212.6|11219.5|11216.7|11219.5|11216.7|11215.4|11212.6|30
1652793780000|2022-05-17 13:23:00|11218.5|11215.7|11211.4|11208.6|11218.5|11215.7|11208.4|11205.6|251
1652793790000|2022-05-17 13:23:10|11211.5|11208.7|11216.5|11213.7|11216.5|11213.7|11211.5|11208.7|27
1652793800000|2022-05-17 13:23:20|11218|11215.2|11210.4|11207.6|11218|11215.2|11210.4|11207.6|59
1652793810000|2022-05-17 13:23:30|11208.9|11206.1|11210.4|11207.6|11211.4|11208.6|11208.4|11205.6|29
1652793820000|2022-05-17 13:23:40|11209.9|11207.1|11212.4|11209.6|11214.4|11211.6|11209.4|11206.6|21
1652793830000|2022-05-17 13:23:50|11211.9|11209.1|11220.5|11217.7|11221.5|11218.7|11211.9|11209.1|43
1652793840000|2022-05-17 13:24:00|11221|11218.2|11222.6|11219.8|11225.6|11222.8|11219.5|11216.7|410
1652793850000|2022-05-17 13:24:10|11222.7|11219.9|11217.6|11214.8|11224.7|11221.9|11215.6|11212.8|178
1652793860000|2022-05-17 13:24:20|11217.1|11214.3|11219.6|11216.8|11220.3|11216.9|11216.6|11213.8|11
1652793870000|2022-05-17 13:24:30|11218.6|11215.8|11217.6|11214.8|11219.1|11216.3|11215.6|11212.8|22
1652793880000|2022-05-17 13:24:40|11216.6|11213.8|11210.6|11207.8|11216.6|11213.8|11207.1|11204.3|484
1652793890000|2022-05-17 13:24:50|11210.5|11207.7|11211.6|11208.8|11213.6|11210.8|11209.5|11206.7|119
1652793900000|2022-05-17 13:25:00|11211.7|11208.9|11211.6|11208.8|11212.6|11209.8|11209.6|11206.8|63
1652793910000|2022-05-17 13:25:10|11210.6|11207.8|11214.6|11211.8|11215.7|11212.9|11210.6|11207.8|91
1652793920000|2022-05-17 13:25:20|11214.1|11211.3|11217.7|11214.9|11218.7|11215.9|11210.6|11206.7|129
1652793930000|2022-05-17 13:25:30|11217.2|11214.4|11217.2|11214.4|11218.7|11215.9|11215.2|11212.4|24
1652793940000|2022-05-17 13:25:40|11216.2|11213.4|11219.2|11216.4|11222.3|11218.8|11216.2|11213.4|21
1652793950000|2022-05-17 13:25:50|11218.7|11215.9|11214.1|11211.3|11219.7|11216.9|11214.1|11211.3|18
1652793960000|2022-05-17 13:26:00|11213.6|11210.8|11209.6|11206.8|11213.6|11210.8|11208.6|11205.8|78
1652793970000|2022-05-17 13:26:10|11209.7|11206.9|11210.6|11207.8|11211.7|11208.9|11209.6|11206.8|25
1652793980000|2022-05-17 13:26:20|11211.6|11208.8|11213.6|11210.8|11214.7|11211.9|11210.2|11207.4|49
1652793990000|2022-05-17 13:26:30|11212.6|11209.8|11213.2|11210.4|11215.2|11212.4|11211.7|11208.9|13
1652794000000|2022-05-17 13:26:40|11212.2|11209.4|11215.7|11212.9|11217.7|11214.9|11211.2|11208.4|21
1652794010000|2022-05-17 13:26:50|11216.7|11213.9|11214.7|11211.9|11217.1|11214.3|11213.7|11210.9|7
1652794020000|2022-05-17 13:27:00|11215.3|11211.3|11217.7|11214.9|11220.2|11217.4|11215.2|11211.3|62
1652794030000|2022-05-17 13:27:10|11217.6|11214.8|11218.7|11215.9|11223.6|11220.8|11217.6|11214.8|26
1652794040000|2022-05-17 13:27:20|11219.7|11216.9|11212.6|11209.8|11220.7|11217.9|11212.6|11209.8|34
1652794050000|2022-05-17 13:27:30|11211.7|11208.9|11209.6|11206.8|11211.7|11208.9|11207.7|11204.9|30
1652794060000|2022-05-17 13:27:40|11209.7|11206.9|11203.2|11200.4|11209.7|11206.9|11201.2|11198.3|38
1652794070000|2022-05-17 13:27:50|11203.1|11200.3|11207.7|11204.9|11210.7|11207.9|11201.1|11198.3|39
1652794080000|2022-05-17 13:28:00|11206.7|11203.9|11208.6|11205.8|11208.7|11205.9|11204.6|11201.8|16
1652794090000|2022-05-17 13:28:10|11208.7|11205.9|11210.7|11207.9|11212.7|11209.9|11208.7|11205.9|12
1652794100000|2022-05-17 13:28:20|11210.6|11207.8|11210.2|11207.4|11210.7|11207.9|11206.7|11203.9|15
1652794110000|2022-05-17 13:28:30|11210.1|11207.3|11210.3|11206.3|11212.2|11209.4|11208.7|11205.9|9
1652794120000|2022-05-17 13:28:40|11208.7|11205.9|11211.7|11208.9|11211.7|11208.9|11206.7|11203.9|26
1652794130000|2022-05-17 13:28:50|11212.2|11209.4|11211.2|11208.4|11212.2|11209.4|11209.7|11206.3|12
1652794140000|2022-05-17 13:29:00|11212.2|11209.4|11211.7|11208.9|11212.7|11209.9|11210.7|11207.9|10
1652794150000|2022-05-17 13:29:10|11210.7|11207.9|11210.7|11207.9|11211.7|11208.9|11210.2|11207.4|2
1652794160000|2022-05-17 13:29:20|11210.2|11207.4|11216.8|11214|11217.2|11214.4|11210.2|11207.4|96
1652794170000|2022-05-17 13:29:30|11218.3|11215.5|11223.8|11221|11226.3|11223.5|11218.3|11215.5|220
1652794180000|2022-05-17 13:29:40|11222.8|11220|11221.7|11218.9|11223.7|11220.9|11218.7|11215.3|138
1652794190000|2022-05-17 13:29:50|11221.2|11218.4|11220.8|11218|11221.7|11218.9|11217.7|11214.9|150
1652794200000|2022-05-17 13:30:00|11220.4|11216.4|11211.8|11209|11221.8|11219|11210.3|11207.5|83
1652794210000|2022-05-17 13:30:10|11212.8|11210|11209.7|11206.9|11216.3|11213.5|11209.2|11206.4|86
1652794220000|2022-05-17 13:30:20|11209.8|11207|11218.2|11215.4|11219.8|11217|11209.7|11206.9|591
1652794230000|2022-05-17 13:30:30|11217.8|11215|11220.8|11218|11221.7|11218.9|11217.8|11215|17
1652794240000|2022-05-17 13:30:40|11222.7|11219.9|11224.7|11221.9|11229.7|11226.9|11221.2|11218.4|71
1652794250000|2022-05-17 13:30:50|11223.8|11221|11223.7|11220.9|11226.3|11223|11221.8|11219|25
1652794260000|2022-05-17 13:31:00|11223.8|11221|11223.7|11220.9|11227.2|11224.4|11221.2|11218.4|21
1652794270000|2022-05-17 13:31:10|11222.7|11219.9|11235.8|11233|11236.3|11233.5|11222.2|11219.4|231
1652794280000|2022-05-17 13:31:20|11235.7|11232.9|11236.9|11234.1|11239.9|11237.1|11231.8|11229|371
1652794290000|2022-05-17 13:31:30|11237.3|11234.5|11236.4|11233.6|11237.9|11235.1|11233.4|11230.6|35
1652794300000|2022-05-17 13:31:40|11236.3|11233.5|11236.4|11233.6|11237.8|11235|11234.8|11232|47
1652794310000|2022-05-17 13:31:50|11236.8|11234|11229.8|11227|11237.5|11234.6|11229.8|11227|43
1652794320000|2022-05-17 13:32:00|11230.3|11227.5|11224.8|11222|11231.8|11229|11224.3|11221.5|66
1652794330000|2022-05-17 13:32:10|11223.3|11220.5|11220.9|11218.1|11226.3|11223.5|11220.8|11218|172
1652794340000|2022-05-17 13:32:20|11221.9|11219.1|11222.4|11219.6|11225.9|11223.1|11220.9|11218.1|54
1652794350000|2022-05-17 13:32:30|11221.9|11219.1|11217.4|11214.6|11222.4|11219.6|11215.9|11213.1|22
1652794360000|2022-05-17 13:32:40|11216.4|11213.6|11215.4|11212.6|11218.4|11215.6|11213.9|11211.1|25
1652794370000|2022-05-17 13:32:50|11215.9|11213.1|11219.9|11217.1|11221.9|11219.1|11215.9|11213.1|29
1652794380000|2022-05-17 13:33:00|11220.5|11216.5|11228.9|11226.1|11228.9|11226.1|11218.9|11216.1|31
1652794390000|2022-05-17 13:33:10|11229.9|11227.1|11230.9|11228.1|11231.5|11228.6|11228.4|11225.6|18
1652794400000|2022-05-17 13:33:20|11229.9|11227.1|11229.9|11227.1|11233.4|11230.6|11228.9|11226.1|16
1652794410000|2022-05-17 13:33:30|11229.4|11226.6|11221.9|11219.1|11230.9|11228.1|11221.9|11218.9|56
1652794420000|2022-05-17 13:33:40|11220.9|11218.1|11228.4|11225.6|11229.9|11227.1|11220.9|11218.1|38
1652794430000|2022-05-17 13:33:50|11226.4|11223.6|11225.9|11223.1|11227.5|11224.1|11223.4|11220.6|23
1652794440000|2022-05-17 13:34:00|11225.8|11223|11229.9|11227.1|11234.5|11231.2|11224.9|11222.1|187
1652794450000|2022-05-17 13:34:10|11229.4|11226.6|11233.4|11230.6|11234.4|11231.6|11229.4|11226.6|62
1652794460000|2022-05-17 13:34:20|11233.5|11230.7|11237.5|11234.7|11238.5|11235.7|11233.5|11230.7|80
1652794470000|2022-05-17 13:34:30|11237.9|11235.1|11234|11231.2|11242|11239.2|11232|11229.2|445
1652794480000|2022-05-17 13:34:40|11235|11232.2|11221|11218.2|11235|11232.2|11219.5|11216.6|237
1652794490000|2022-05-17 13:34:50|11220.5|11217.7|11213|11210.2|11221|11218.2|11213|11210.2|39
1652794500000|2022-05-17 13:35:00|11214|11211.2|11208.9|11206.1|11215|11212.2|11206.9|11204.1|521
1652794510000|2022-05-17 13:35:10|11209|11206.2|11208.9|11206.1|11210.4|11207.6|11202.9|11200.1|58
1652794520000|2022-05-17 13:35:20|11210.9|11208.1|11194.9|11192.1|11211.4|11208.6|11194.4|11191.6|62
1652794530000|2022-05-17 13:35:30|11195.4|11192.6|11194.9|11192.1|11197.9|11195.1|11193.4|11190.6|67
1652794540000|2022-05-17 13:35:40|11194.8|11192|11207|11204.2|11210|11207.2|11194.4|11191.6|368
1652794550000|2022-05-17 13:35:50|11206.5|11203.7|11208|11205.2|11213|11210.2|11205|11202.2|126
1652794560000|2022-05-17 13:36:00|11207|11204.2|11199|11196.2|11208|11205.2|11196.9|11194.1|91
1652794570000|2022-05-17 13:36:10|11199.9|11197.1|11194.9|11192.1|11199.9|11197.1|11193.9|11191.1|110
1652794580000|2022-05-17 13:36:20|11195|11192.2|11196|11193.2|11199|11196.2|11194.9|11192.1|31
1652794590000|2022-05-17 13:36:30|11198|11195.2|11200.9|11198.1|11201.9|11199.1|11196.9|11194.1|32
1652794600000|2022-05-17 13:36:40|11200.5|11197.7|11205|11202.2|11206.4|11203.6|11200.5|11197.7|46
1652794610000|2022-05-17 13:36:50|11205.4|11202.6|11204|11201.2|11207.5|11204.7|11202|11199.2|163
1652794620000|2022-05-17 13:37:00|11203|11200.2|11207.9|11205.1|11208.9|11206.1|11202.9|11199.6|54
1652794630000|2022-05-17 13:37:10|11206.9|11204.1|11207.9|11205.1|11209|11206.2|11205.9|11203.1|27
1652794640000|2022-05-17 13:37:20|11208.4|11205.6|11207.9|11205.1|11209|11206.2|11204.9|11202.1|69
1652794650000|2022-05-17 13:37:30|11208.4|11205.6|11208.4|11205.6|11213.4|11210.6|11207.4|11204.6|36
1652794660000|2022-05-17 13:37:40|11207.9|11205.1|11210.9|11208.1|11212.4|11209.6|11207.4|11204.5|17
1652794670000|2022-05-17 13:37:50|11210.4|11207.6|11211.5|11208.7|11216.5|11213.7|11209.9|11207.1|59
1652794680000|2022-05-17 13:38:00|11212|11209.2|11230.7|11227.9|11233.2|11230.4|11212|11209.2|1011
1652794690000|2022-05-17 13:38:10|11231.2|11228.4|11233.2|11230.4|11235.2|11232.4|11226.7|11223.9|93
1652794700000|2022-05-17 13:38:20|11233.7|11230.9|11237.1|11234.3|11241.2|11238.4|11233.2|11230.4|283
1652794710000|2022-05-17 13:38:30|11236.6|11233.8|11233.1|11230.3|11237.1|11234.3|11230|11226.7|54
1652794720000|2022-05-17 13:38:40|11233|11230.2|11236.6|11233.8|11237.2|11233.8|11232|11229.2|16
1652794730000|2022-05-17 13:38:50|11237.6|11233.6|11236.1|11233.3|11237.6|11234.8|11233|11230.2|69
1652794740000|2022-05-17 13:39:00|11236.6|11233.8|11245.1|11242.3|11246.1|11243.3|11233.1|11230.3|55
1652794750000|2022-05-17 13:39:10|11246|11243.2|11252.6|11249.8|11253.6|11250.8|11246|11243.2|137
1652794760000|2022-05-17 13:39:20|11252.1|11249.3|11255.6|11252.8|11259.1|11256.3|11252.1|11249.2|159
1652794770000|2022-05-17 13:39:30|11255.1|11252.3|11245|11242.2|11256.1|11253.2|11244|11241.2|203
1652794780000|2022-05-17 13:39:40|11246|11243.2|11251.1|11248.3|11251.6|11248.8|11244.5|11241.7|96
1652794790000|2022-05-17 13:39:50|11250.1|11247.3|11251.1|11248.3|11252.7|11249.3|11244.6|11241.8|95
1652794800000|2022-05-17 13:40:00|11250.6|11247.8|11253.7|11250.9|11256.7|11253.3|11250.6|11247.8|73
1652794810000|2022-05-17 13:40:10|11255.2|11252.4|11257.7|11254.9|11260.7|11257.9|11254.2|11251.4|140
1652794820000|2022-05-17 13:40:20|11258.2|11255.4|11260.6|11257.8|11262.6|11259.8|11257.7|11254.9|81
1652794830000|2022-05-17 13:40:30|11260.1|11257.3|11259.7|11256.9|11262.2|11259.4|11257.7|11254.9|124
1652794840000|2022-05-17 13:40:40|11260.7|11257.9|11258.2|11255.4|11261.2|11258.4|11257.2|11254.4|442
1652794850000|2022-05-17 13:40:50|11259.2|11256.4|11265.3|11262.5|11265.3|11262.5|11258.2|11255.4|344
1652794860000|2022-05-17 13:41:00|11264.3|11261.5|11267.4|11264.6|11271.5|11266.6|11264.3|11261.5|282
1652794870000|2022-05-17 13:41:10|11267.3|11264.5|11258.9|11256.1|11267.4|11264.6|11257.3|11254.5|189
1652794880000|2022-05-17 13:41:20|11258.4|11255.6|11256.9|11254.1|11260.9|11258.1|11253|11250.2|171
1652794890000|2022-05-17 13:41:30|11256.4|11253.6|11260.4|11257.6|11261.4|11258.6|11256.4|11253.6|75
1652794900000|2022-05-17 13:41:40|11260.9|11258.1|11262.4|11259.6|11262.4|11259.6|11260.4|11257.6|48
1652794910000|2022-05-17 13:41:50|11263.4|11260.6|11261.4|11258.6|11264.9|11262.1|11261.4|11258.6|46
1652794920000|2022-05-17 13:42:00|11262.9|11260.1|11261.4|11258.6|11264.4|11261.6|11255.4|11252.6|113
1652794930000|2022-05-17 13:42:10|11261.9|11259.1|11262.9|11260.1|11264.5|11261.7|11261.4|11258.6|194
1652794940000|2022-05-17 13:42:20|11262.5|11259.7|11265.9|11263.1|11266.9|11264.1|11261.5|11258.7|93
1652794950000|2022-05-17 13:42:30|11265.4|11262.6|11272.4|11269.6|11272.4|11269.6|11260.4|11257.6|88
1652794960000|2022-05-17 13:42:40|11272.9|11270.1|11274.4|11271.6|11277.9|11275.1|11272.4|11269.6|100
1652794970000|2022-05-17 13:42:50|11273.4|11270.6|11270.4|11267.6|11275.9|11273.1|11270.4|11267.6|58
1652794980000|2022-05-17 13:43:00|11271.4|11268.6|11274.9|11272.1|11276.9|11274.1|11270.4|11267.6|54
1652794990000|2022-05-17 13:43:10|11275.4|11272.6|11276.4|11273.6|11276.9|11274.1|11274.9|11272.1|157
1652795000000|2022-05-17 13:43:20|11276.9|11274.1|11280.4|11277.6|11280.9|11278.1|11276.4|11273.6|87
1652795010000|2022-05-17 13:43:30|11279.9|11277.1|11277.4|11274.6|11279.9|11277.1|11273.8|11271|179
1652795020000|2022-05-17 13:43:40|11277.9|11275.1|11281.8|11279|11282.8|11280|11276.3|11273.5|61
1652795030000|2022-05-17 13:43:50|11281.9|11279.1|11285.4|11282.6|11288.9|11286.1|11281.9|11279.1|116
1652795040000|2022-05-17 13:44:00|11285.3|11282.5|11281.8|11279|11286.3|11283.5|11280.9|11278.1|103
1652795050000|2022-05-17 13:44:10|11280.3|11277.5|11278.3|11275.5|11282.8|11280|11277.3|11274.5|38
1652795060000|2022-05-17 13:44:20|11277.3|11274.5|11277.3|11274.5|11281.3|11278.5|11275.3|11272.5|98
1652795070000|2022-05-17 13:44:30|11277.8|11275|11276.3|11273.5|11279.8|11277|11275.8|11273|17
1652795080000|2022-05-17 13:44:40|11276.8|11274|11282.3|11279.5|11282.8|11280|11274.9|11272.1|32
1652795090000|2022-05-17 13:44:50|11281.8|11279|11281.3|11278.5|11282.8|11280|11280.4|11277.6|12
1652795100000|2022-05-17 13:45:00|11280.9|11278.1|11274.8|11272|11280.9|11278.1|11272.3|11269.5|98
1652795110000|2022-05-17 13:45:10|11274.3|11271.5|11276.8|11274|11280.4|11277.6|11274.3|11271.5|30
1652795120000|2022-05-17 13:45:20|11276.4|11273.6|11275.4|11272.6|11276.8|11274|11273.4|11270.6|24
1652795130000|2022-05-17 13:45:30|11275.3|11272.5|11264.3|11261.5|11275.3|11272.5|11264.3|11261.5|65
1652795140000|2022-05-17 13:45:40|11264.8|11262|11262.3|11259.5|11265.8|11263|11260.3|11257.5|59
1652795150000|2022-05-17 13:45:50|11262.8|11260|11257.3|11254.5|11262.8|11260|11255.8|11253|100
1652795160000|2022-05-17 13:46:00|11257.8|11255|11262.4|11259.6|11264.3|11261.5|11257.8|11255|90
1652795170000|2022-05-17 13:46:10|11262.3|11259.5|11264.9|11262.1|11266.4|11263.6|11260.9|11258.1|101
1652795180000|2022-05-17 13:46:20|11265.9|11263.1|11265.9|11263.1|11266.5|11263.6|11263.4|11260.6|31
1652795190000|2022-05-17 13:46:30|11265.4|11262.6|11260.9|11258.1|11265.4|11262.6|11256.9|11254.1|32
1652795200000|2022-05-17 13:46:40|11259.9|11257.1|11263.4|11260.6|11265.4|11262.6|11258.9|11256.1|289
1652795210000|2022-05-17 13:46:50|11263.9|11261.1|11261.4|11258.6|11266.4|11263.6|11261.3|11258.5|62
1652795220000|2022-05-17 13:47:00|11261.3|11258.5|11260.4|11257.6|11261.4|11258.6|11257.9|11255.1|31
1652795230000|2022-05-17 13:47:10|11261.9|11259.1|11258.8|11256|11266.3|11263.5|11257.3|11254.5|85
1652795240000|2022-05-17 13:47:20|11258.3|11255.5|11254.8|11252|11258.3|11255.5|11254.2|11251.4|164
1652795250000|2022-05-17 13:47:30|11254.7|11251.9|11248.1|11245.3|11256.2|11253.4|11242.1|11239.3|239
1652795260000|2022-05-17 13:47:40|11247.2|11244.4|11251.1|11248.3|11251.8|11248.9|11246.7|11243.9|56
1652795270000|2022-05-17 13:47:50|11250.1|11247.3|11246.2|11243.4|11250.1|11247.3|11244.1|11241.3|35
1652795280000|2022-05-17 13:48:00|11244.7|11241.9|11248.6|11245.8|11248.7|11245.8|11240.6|11237.7|110
1652795290000|2022-05-17 13:48:10|11248.7|11245.9|11255.2|11252.4|11255.7|11252.9|11248.7|11245.9|81
1652795300000|2022-05-17 13:48:20|11255.1|11252.3|11260.1|11257.3|11260.6|11257.8|11253.7|11250.8|38
1652795310000|2022-05-17 13:48:30|11260.2|11257.4|11260.2|11257.4|11262.2|11259.4|11258.7|11255.9|17
1652795320000|2022-05-17 13:48:40|11260.1|11257.3|11256.1|11253.3|11260.1|11257.3|11255.1|11252.3|24
1652795330000|2022-05-17 13:48:50|11255.6|11252.8|11251.6|11248.8|11255.7|11252.8|11249.5|11246.6|42
1652795340000|2022-05-17 13:49:00|11252.1|11249.3|11257.1|11254.3|11260.1|11257.3|11251.1|11248.3|52
1652795350000|2022-05-17 13:49:10|11258.1|11255.3|11251.5|11248.7|11258.1|11255.3|11248.6|11245.8|78
1652795360000|2022-05-17 13:49:20|11252.6|11248.6|11250.1|11247.3|11252.6|11249.3|11247.1|11244.3|36
1652795370000|2022-05-17 13:49:30|11250.6|11247.8|11250.6|11246.6|11251|11248.2|11247.6|11244.8|51
1652795380000|2022-05-17 13:49:40|11250.1|11247.3|11249|11246.2|11252.6|11249.8|11248.1|11245.3|27
1652795390000|2022-05-17 13:49:50|11249.1|11246.3|11245|11242.2|11249.5|11246.7|11244.5|11241.7|14
1652795400000|2022-05-17 13:50:00|11242.5|11239.7|11249|11246.2|11249.1|11246.3|11240|11237.2|58
1652795410000|2022-05-17 13:50:10|11249.5|11246.7|11255.5|11252.7|11256|11253.2|11249|11246.2|38
1652795420000|2022-05-17 13:50:20|11257|11254.2|11254.5|11251.7|11260.1|11257.2|11254.5|11251.6|31
1652795430000|2022-05-17 13:50:30|11255|11252.2|11250.5|11247.7|11255.1|11252.3|11247.5|11244.6|22
1652795440000|2022-05-17 13:50:40|11250.1|11247.3|11257.1|11254.3|11258.5|11255.7|11250.1|11246.6|9
1652795450000|2022-05-17 13:50:50|11257.5|11254.7|11257|11254.2|11259|11256.2|11256.1|11253.3|20
1652795460000|2022-05-17 13:51:00|11256.5|11253.7|11256|11253.2|11259|11256.2|11253|11250.2|41
1652795470000|2022-05-17 13:51:10|11256.1|11253.3|11263.1|11260.3|11263.6|11260.8|11253|11250.2|387
1652795480000|2022-05-17 13:51:20|11263.6|11260.8|11272.1|11269.3|11274.1|11271.3|11263.1|11260.3|155
1652795490000|2022-05-17 13:51:30|11272.6|11269.8|11271.6|11268.8|11273.2|11270.3|11270.1|11267.3|31
1652795500000|2022-05-17 13:51:40|11271.1|11268.3|11268.2|11265.4|11271.7|11268.3|11266.1|11263.3|32
1652795510000|2022-05-17 13:51:50|11269.7|11266.9|11266.6|11263.8|11271.1|11268.3|11266.6|11263.7|16
1652795520000|2022-05-17 13:52:00|11266.7|11263.9|11269.1|11266.3|11270.6|11267.8|11264.7|11261.9|32
1652795530000|2022-05-17 13:52:10|11268.1|11265.3|11269.1|11266.3|11270.1|11267.3|11267.1|11264.3|15
1652795540000|2022-05-17 13:52:20|11269.7|11266.9|11270.1|11267.3|11273.8|11270.4|11267.6|11264.8|17
1652795550000|2022-05-17 13:52:30|11270.2|11267.4|11273.2|11270.4|11273.8|11270.9|11270.1|11267.3|17
1652795560000|2022-05-17 13:52:40|11272.7|11269.9|11268.2|11265.4|11274.1|11271.3|11268.1|11265.3|26
1652795570000|2022-05-17 13:52:50|11268.1|11265.3|11272.1|11269.3|11273.2|11270.4|11268.1|11265.3|34
1652795580000|2022-05-17 13:53:00|11272.2|11269.4|11272.1|11269.3|11274.1|11271.3|11271.6|11268.8|27
1652795590000|2022-05-17 13:53:10|11273.6|11270.8|11275.1|11272.3|11277.6|11274.8|11273.6|11270.2|49
1652795600000|2022-05-17 13:53:20|11275.6|11272.8|11273.6|11270.8|11276.6|11273.8|11273.1|11270.3|23
1652795610000|2022-05-17 13:53:30|11273.1|11270.3|11265.6|11262.8|11274.1|11271.3|11264.6|11261.8|35
1652795620000|2022-05-17 13:53:40|11266|11263.2|11267|11264.2|11267.1|11264.3|11264.6|11261.8|14
1652795630000|2022-05-17 13:53:50|11266.1|11263.3|11261|11258.2|11266.1|11263.3|11259|11256.2|40
1652795640000|2022-05-17 13:54:00|11261.1|11258.3|11258.1|11255.3|11262|11259.2|11255.6|11252.8|68
1652795650000|2022-05-17 13:54:10|11258.6|11255.8|11252.6|11249.8|11259.1|11256.3|11252.6|11249.8|34
1652795660000|2022-05-17 13:54:20|11253.1|11250.3|11261.1|11258.3|11261.1|11258.3|11253.1|11250.3|26
1652795670000|2022-05-17 13:54:30|11261|11258.2|11264.1|11261.3|11266.1|11263.3|11258.1|11255.3|61
1652795680000|2022-05-17 13:54:40|11264|11261.2|11265.6|11262.8|11268.1|11265.3|11263.6|11260.8|5
1652795690000|2022-05-17 13:54:50|11265.5|11262.7|11268.6|11265.8|11269.1|11266.3|11263.1|11260.3|18
1652795700000|2022-05-17 13:55:00|11269.1|11266.3|11273|11270.2|11275.1|11272.3|11268.1|11265.3|40
1652795710000|2022-05-17 13:55:10|11272|11269.2|11272.7|11268.7|11274|11271.2|11270.6|11267.8|18
1652795720000|2022-05-17 13:55:20|11271.6|11268.8|11265|11262.2|11272.2|11269.2|11265|11262.2|46
1652795730000|2022-05-17 13:55:30|11264.6|11261.8|11267.1|11264.3|11268.6|11265.2|11264|11261.2|25
1652795740000|2022-05-17 13:55:40|11267|11264.2|11270|11267.2|11270.1|11267.3|11264.5|11261.6|86
1652795750000|2022-05-17 13:55:50|11269.5|11266.7|11271.1|11268.3|11272.1|11269.3|11267|11264.2|24
1652795760000|2022-05-17 13:56:00|11271|11268.2|11270.1|11267.3|11271.1|11268.3|11268.1|11265.3|26
1652795770000|2022-05-17 13:56:10|11269.6|11266.8|11271.6|11268.8|11275.6|11272.8|11269.6|11266.8|26
1652795780000|2022-05-17 13:56:20|11272.1|11269.3|11279.6|11276.8|11280.7|11277.8|11272.1|11269.3|68
1652795790000|2022-05-17 13:56:30|11279.1|11276.3|11279.6|11276.8|11284.6|11281.8|11279.1|11276.3|86
1652795800000|2022-05-17 13:56:40|11279.1|11276.3|11281.6|11278.8|11281.6|11278.8|11276.1|11273.3|27
1652795810000|2022-05-17 13:56:50|11282.1|11279.3|11283.6|11280.8|11283.6|11280.8|11281.1|11277.7|29
1652795820000|2022-05-17 13:57:00|11284.6|11281.8|11277.1|11274.3|11285.6|11282.8|11277.1|11274.3|73
1652795830000|2022-05-17 13:57:10|11277.6|11274.8|11276.1|11273.3|11280.2|11276.8|11274|11271.2|34
1652795840000|2022-05-17 13:57:20|11275.5|11272.7|11270.5|11267.7|11276.1|11273.3|11267|11264.2|64
1652795850000|2022-05-17 13:57:30|11270.1|11267.3|11273.1|11270.3|11273.5|11270.7|11269.1|11266.3|26
1652795860000|2022-05-17 13:57:40|11273.6|11270.8|11281.2|11278.4|11281.2|11278.4|11273.6|11270.8|93
1652795870000|2022-05-17 13:57:50|11281.6|11278.8|11290.8|11288|11291.8|11289|11280.6|11277.8|117
1652795880000|2022-05-17 13:58:00|11291.3|11288.5|11295.7|11292.9|11297.2|11294.4|11291.2|11288.4|109
1652795890000|2022-05-17 13:58:10|11295.2|11292.4|11291.7|11288.9|11295.8|11292.9|11291.2|11288.4|97
1652795900000|2022-05-17 13:58:20|11290.2|11287.4|11288.2|11285.4|11290.2|11287.4|11285.7|11282.9|35
1652795910000|2022-05-17 13:58:30|11287.7|11284.9|11282.2|11279.4|11288.2|11285.4|11281.7|11278.9|27
1652795920000|2022-05-17 13:58:40|11281.7|11278.9|11284.2|11281.4|11284.2|11281.4|11276.8|11274|45
1652795930000|2022-05-17 13:58:50|11284.7|11281.9|11278.2|11275.4|11285.2|11282.4|11277.2|11274.4|37
1652795940000|2022-05-17 13:59:00|11277.7|11274.9|11273.8|11269.8|11277.7|11274.9|11270.7|11267.9|37
1652795950000|2022-05-17 13:59:10|11273.2|11270.4|11283.2|11280.4|11285.2|11282.4|11273.2|11270.4|31
1652795960000|2022-05-17 13:59:20|11284.2|11281.4|11286.2|11283.4|11288.7|11285.9|11282.7|11279.8|56
1652795970000|2022-05-17 13:59:30|11286.7|11283.9|11287.2|11284.4|11289.3|11285.9|11284.2|11281.4|61
1652795980000|2022-05-17 13:59:40|11288.2|11285.4|11287.2|11284.4|11291.3|11287.9|11287.2|11283.8|21
1652795990000|2022-05-17 13:59:50|11287.7|11284.9|11289.2|11286.4|11292.3|11286.9|11286.7|11283.8|27
1652796000000|2022-05-17 14:00:00|11289.9|11285.9|11288.2|11285.4|11290.3|11286.3|11285.2|11281.8|72
1652796010000|2022-05-17 14:00:10|11287.7|11284.9|11289.2|11286.4|11293.8|11290.4|11286.2|11282.8|92
1652796020000|2022-05-17 14:00:20|11288.7|11285.9|11289.7|11286.9|11289.7|11286.9|11287.7|11284.9|14
1652796030000|2022-05-17 14:00:30|11290.2|11287.4|11292.2|11289.4|11294.8|11291.9|11289.2|11286.4|27
1652796040000|2022-05-17 14:00:40|11292.8|11288.8|11288.2|11285.4|11292.8|11289.4|11286.2|11283.4|49
1652796050000|2022-05-17 14:00:50|11287.2|11284.4|11288.7|11285.9|11290.2|11287.4|11285.7|11282.8|42
1652796060000|2022-05-17 14:01:00|11288.2|11285.4|11289.2|11286.4|11292.2|11289.4|11287.2|11284.4|25
1652796070000|2022-05-17 14:01:10|11289.7|11286.9|11291.2|11288.4|11292.2|11289.4|11286.2|11283.4|76
1652796080000|2022-05-17 14:01:20|11290.7|11287.9|11294.2|11291.4|11295.2|11292.4|11287.2|11284.3|98
1652796090000|2022-05-17 14:01:30|11294.1|11291.3|11295.2|11292.4|11295.7|11292.9|11291.7|11288.9|41
1652796100000|2022-05-17 14:01:40|11294.7|11291.9|11295.7|11292.9|11298.2|11295.4|11293.7|11290.9|43
1652796110000|2022-05-17 14:01:50|11295.2|11292.4|11291.2|11288.4|11295.7|11292.9|11290.7|11287.9|57
1652796120000|2022-05-17 14:02:00|11291.8|11289|11296.7|11293.9|11297.7|11294.9|11290.7|11287.9|100
1652796130000|2022-05-17 14:02:10|11296.8|11294|11298.7|11295.9|11299.8|11297|11296.2|11293.4|42
1652796140000|2022-05-17 14:02:20|11298.2|11295.4|11293.8|11291|11298.2|11295.4|11293.3|11290.5|32
1652796150000|2022-05-17 14:02:30|11293.7|11290.9|11296.7|11293.9|11298.8|11295.9|11292.8|11290|66
1652796160000|2022-05-17 14:02:40|11295.3|11292.5|11299.2|11296.4|11299.2|11296.4|11294.2|11291.4|29
1652796170000|2022-05-17 14:02:50|11299.7|11296.9|11294.3|11291.5|11299.7|11296.9|11293.2|11290.4|37
1652796180000|2022-05-17 14:03:00|11294.8|11292|11295.2|11292.4|11299.2|11296.4|11293.7|11290.9|47
1652796190000|2022-05-17 14:03:10|11294.2|11291.4|11299.2|11296.4|11299.7|11296.9|11293.2|11290.4|37
1652796200000|2022-05-17 14:03:20|11299.8|11297|11302.2|11299.4|11303.2|11300.4|11296.7|11293.9|72
1652796210000|2022-05-17 14:03:30|11300.7|11297.9|11300.2|11297.4|11302.7|11299.9|11299.7|11296.9|109
1652796220000|2022-05-17 14:03:40|11299.7|11296.9|11296.2|11293.4|11300.2|11297.4|11295.7|11292.9|17
1652796230000|2022-05-17 14:03:50|11296.7|11293.9|11298.2|11295.4|11301.7|11298.9|11295.7|11292.9|199
1652796240000|2022-05-17 14:04:00|11298.1|11295.3|11300.1|11297.3|11300.7|11297.3|11297.6|11294.8|144
1652796250000|2022-05-17 14:04:10|11299.6|11296.8|11302.1|11299.3|11302.6|11299.8|11298.6|11295.8|28
1652796260000|2022-05-17 14:04:20|11302.6|11299.8|11298.6|11295.8|11303.1|11300.3|11298.6|11295.8|12
1652796270000|2022-05-17 14:04:30|11299.1|11296.3|11301.1|11298.3|11303.1|11300.3|11299.1|11296.3|69
1652796280000|2022-05-17 14:04:40|11301.6|11298.8|11299.1|11296.3|11301.6|11298.8|11297.2|11294.4|54
1652796290000|2022-05-17 14:04:50|11298.6|11295.8|11297.2|11294.4|11299.6|11296.8|11297.1|11294.3|25
1652796300000|2022-05-17 14:05:00|11296.7|11293.9|11298.1|11295.3|11299.6|11296.8|11295.6|11292.8|16
1652796310000|2022-05-17 14:05:10|11296.6|11293.8|11288.6|11285.8|11296.6|11293.8|11288.1|11285.3|61
1652796320000|2022-05-17 14:05:20|11288.1|11285.3|11288.1|11285.3|11289.6|11286.8|11286.6|11283.8|46
1652796330000|2022-05-17 14:05:30|11288.6|11285.8|11289|11286.2|11289.6|11286.8|11287.1|11284.3|131
1652796340000|2022-05-17 14:05:40|11289.1|11286.3|11288.6|11285.8|11289.1|11286.3|11286|11283.2|64
1652796350000|2022-05-17 14:05:50|11288.1|11285.3|11286.9|11284.1|11289.1|11286.3|11286|11283.2|91
1652796360000|2022-05-17 14:06:00|11287|11284.2|11289.9|11287.1|11292|11289.2|11284.9|11282.1|121
1652796370000|2022-05-17 14:06:10|11289.4|11286.6|11290.4|11287.6|11291.4|11288.6|11286.9|11284.1|17
1652796380000|2022-05-17 14:06:20|11290.9|11288.1|11288.4|11285.6|11291|11288.2|11287|11284.2|5
1652796390000|2022-05-17 14:06:30|11288.9|11286.1|11287|11284.2|11289.5|11286.7|11286.5|11283.7|7
1652796400000|2022-05-17 14:06:40|11286.9|11284.1|11285.9|11283.1|11288|11285.2|11285.4|11282.6|42
1652796410000|2022-05-17 14:06:50|11285.4|11282.6|11291|11288.2|11291.4|11288.6|11285.4|11282.6|39
1652796420000|2022-05-17 14:07:00|11290.9|11288.1|11284.4|11281.6|11290.9|11288.1|11284.4|11281.5|37
1652796430000|2022-05-17 14:07:10|11284.9|11282.1|11284.9|11282.1|11286.9|11284.1|11284.4|11281.5|4
1652796440000|2022-05-17 14:07:20|11283.9|11281.1|11284.9|11282.1|11285.5|11282.6|11283.9|11281.1|35
1652796450000|2022-05-17 14:07:30|11284|11281.2|11284.4|11281.6|11285.4|11282.6|11283.4|11280.6|54
1652796460000|2022-05-17 14:07:40|11284.9|11282.1|11290.9|11288.1|11293.9|11291.1|11284.9|11282.1|31
1652796470000|2022-05-17 14:07:50|11291.4|11288.6|11294.9|11292.1|11294.9|11292.1|11290.9|11288.1|20
1652796480000|2022-05-17 14:08:00|11294.4|11291.6|11287.9|11285.1|11295.9|11293.1|11287.4|11284.6|54
1652796490000|2022-05-17 14:08:10|11288.8|11286|11284.9|11282.1|11288.8|11286|11284.3|11281.5|27
1652796500000|2022-05-17 14:08:20|11284.8|11282|11292|11289.2|11292.5|11289.7|11284.8|11282|133
1652796510000|2022-05-17 14:08:30|11292.9|11290.1|11291.9|11289.1|11296.9|11294.1|11291.9|11289.1|42
1652796520000|2022-05-17 14:08:40|11290.4|11287.6|11287.9|11285.1|11290.4|11287.6|11285.9|11282.5|14
1652796530000|2022-05-17 14:08:50|11288.4|11285.6|11288.4|11285.6|11288.9|11286.1|11285.4|11282.6|14
1652796540000|2022-05-17 14:09:00|11288.3|11285.5|11287.9|11285.1|11289.9|11287.1|11285.4|11282.6|22
1652796550000|2022-05-17 14:09:10|11288.4|11285.6|11286.9|11284.1|11288.9|11286.1|11286.9|11284.1|14
1652796560000|2022-05-17 14:09:20|11286.4|11283.6|11285.9|11283.1|11286.9|11284.1|11285.4|11282.6|29
1652796570000|2022-05-17 14:09:30|11286.9|11284.1|11289.9|11287.1|11290.9|11288.1|11285.4|11282.6|23
1652796580000|2022-05-17 14:09:40|11289.4|11286.6|11283.9|11281.1|11289.4|11286.6|11282.4|11279.6|30
1652796590000|2022-05-17 14:09:50|11284.4|11281.6|11280.4|11277.6|11284.9|11282.1|11279.9|11277.1|63
1652796600000|2022-05-17 14:10:00|11280.9|11278.1|11279.4|11276.6|11281.5|11278.6|11278.5|11275.7|251
1652796610000|2022-05-17 14:10:10|11278.9|11276.1|11280.9|11278.1|11280.9|11278.1|11278.4|11275.6|31
1652796620000|2022-05-17 14:10:20|11280.8|11278|11281.4|11278.6|11281.9|11279.1|11279.9|11277.1|49
1652796630000|2022-05-17 14:10:30|11280.9|11278.1|11283.4|11280.6|11289.9|11287.1|11280.9|11278.1|108
1652796640000|2022-05-17 14:10:40|11282.9|11280.1|11282.9|11280.1|11285.9|11283.1|11281.4|11278.6|75
1652796650000|2022-05-17 14:10:50|11281.8|11279|11281.8|11279|11282.3|11279.5|11279.8|11277|79
1652796660000|2022-05-17 14:11:00|11281.3|11278.5|11280.8|11278|11282.3|11279.5|11279.3|11276.5|32
1652796670000|2022-05-17 14:11:10|11279.8|11277|11278.3|11275.5|11279.8|11277|11277.8|11275|44
1652796680000|2022-05-17 14:11:20|11278.8|11276|11280.8|11278|11281.8|11279|11278.8|11276|22
1652796690000|2022-05-17 14:11:30|11281.3|11278.5|11281.9|11279.1|11284.4|11281.6|11280.9|11278.1|108
1652796700000|2022-05-17 14:11:40|11280.9|11278.1|11279.9|11277.1|11283.4|11280.6|11278.9|11276.1|23
1652796710000|2022-05-17 14:11:50|11280|11277.2|11279.9|11277.1|11282.4|11279.6|11278|11275.2|59
1652796720000|2022-05-17 14:12:00|11280.4|11277.6|11284.9|11282.1|11284.9|11282.1|11279.5|11276.7|58
1652796730000|2022-05-17 14:12:10|11285|11282.2|11281.9|11279.1|11285.9|11283.1|11280.9|11278.1|14
1652796740000|2022-05-17 14:12:20|11281.4|11278.6|11277.9|11275.1|11282.5|11279.1|11277.5|11274.7|33
1652796750000|2022-05-17 14:12:30|11276.4|11273.6|11283|11280.2|11283|11280.2|11276.4|11273.6|46
1652796760000|2022-05-17 14:12:40|11283.4|11280.6|11280.9|11278.1|11283.9|11281.1|11280.4|11277.6|11
1652796770000|2022-05-17 14:12:50|11281.4|11278.6|11280.9|11278.1|11281.4|11278.6|11279.4|11276.6|6
1652796780000|2022-05-17 14:13:00|11279.9|11277.1|11280.9|11278.1|11280.9|11278.1|11277.4|11274.6|19
1652796790000|2022-05-17 14:13:10|11281.4|11278.6|11286.9|11284.1|11287.4|11284.6|11281.4|11278.6|22
1652796800000|2022-05-17 14:13:20|11287.4|11284.6|11284.9|11282.1|11288.9|11286.1|11283.9|11281.1|14
1652796810000|2022-05-17 14:13:30|11285.4|11282.6|11285.4|11282.6|11287.9|11285.1|11284.4|11281.6|15
1652796820000|2022-05-17 14:13:40|11284.9|11282.1|11282.9|11280.1|11284.9|11282.1|11281.9|11279.1|4
1652796830000|2022-05-17 14:13:50|11283.9|11281.1|11283.4|11280.6|11283.9|11281.1|11282.9|11280.1|4
1652796840000|2022-05-17 14:14:00|11284.4|11281.6|11283.4|11280.6|11284.4|11281.6|11281.4|11278.6|27
1652796850000|2022-05-17 14:14:10|11282.9|11280.1|11285.4|11282.6|11287.9|11285.1|11282.9|11280.1|23
1652796860000|2022-05-17 14:14:20|11284.4|11281.6|11283.9|11281.1|11284.9|11282.1|11281.8|11279|20
1652796870000|2022-05-17 14:14:30|11284.4|11281.6|11286.9|11284.1|11286.9|11284.1|11283.9|11281.1|23
1652796880000|2022-05-17 14:14:40|11286.4|11283.6|11284.9|11282.1|11287.5|11284.1|11283.4|11280.6|54
1652796890000|2022-05-17 14:14:50|11283.9|11281.1|11279.8|11277|11285.4|11282.6|11279.3|11276.5|44
1652796900000|2022-05-17 14:15:00|11279.9|11277.1|11279.9|11277.1|11281.8|11279|11279.3|11276.5|55
1652796910000|2022-05-17 14:15:10|11280.3|11277.5|11278.8|11276|11280.4|11277.6|11276.3|11273.4|40
1652796920000|2022-05-17 14:15:20|11278.3|11275.5|11277.8|11275|11279.8|11277|11276.4|11273.6|30
1652796930000|2022-05-17 14:15:30|11276.9|11274.1|11274.8|11272|11277.8|11275|11274.8|11272|18
1652796940000|2022-05-17 14:15:40|11274.4|11271.6|11266.8|11264|11276.8|11274|11265.8|11263|100
1652796950000|2022-05-17 14:15:50|11267.3|11264.5|11262.3|11259.5|11267.8|11265|11261.3|11258.5|87
1652796960000|2022-05-17 14:16:00|11261.8|11259|11260.7|11257.9|11262.8|11260|11257.3|11254.5|105
1652796970000|2022-05-17 14:16:10|11260.3|11257.5|11262.2|11259.4|11263.2|11260.4|11259.7|11256.9|71
1652796980000|2022-05-17 14:16:20|11261.3|11258.5|11264.7|11261.9|11265.7|11262.9|11261.2|11258.4|29
1652796990000|2022-05-17 14:16:30|11264.8|11262|11264.3|11261.5|11269.2|11266.4|11264.3|11261.5|35
1652797000000|2022-05-17 14:16:40|11265.7|11262.9|11265.8|11263|11266.3|11263.5|11263.2|11260.4|30
1652797010000|2022-05-17 14:16:50|11266.2|11263.4|11266.8|11264|11267.3|11264.5|11263.8|11261|25
1652797020000|2022-05-17 14:17:00|11267.8|11265|11276.3|11273.5|11276.3|11273.5|11267.8|11265|31
1652797030000|2022-05-17 14:17:10|11276.8|11274|11275.3|11272.5|11278.8|11276|11275.3|11272.5|54
1652797040000|2022-05-17 14:17:20|11276.3|11273.5|11279.3|11276.5|11279.3|11276.5|11275.3|11272.5|23
1652797050000|2022-05-17 14:17:30|11278.3|11275.5|11277.8|11275|11279.8|11277|11275.8|11273|25
1652797060000|2022-05-17 14:17:40|11277.3|11274.5|11271.7|11268.9|11277.3|11274.5|11271.3|11268.5|49
1652797070000|2022-05-17 14:17:50|11271.2|11268.4|11271.7|11268.9|11271.7|11268.9|11268.2|11265.4|36
1652797080000|2022-05-17 14:18:00|11270.8|11268|11268.8|11266|11271.2|11268.4|11266.7|11263.9|31
1652797090000|2022-05-17 14:18:10|11269.7|11266.9|11271.7|11268.9|11272.2|11269.4|11267.8|11265|9
1652797100000|2022-05-17 14:18:20|11271.8|11269|11274.7|11271.9|11275.7|11272.9|11271.8|11269|16
1652797110000|2022-05-17 14:18:30|11275.7|11272.9|11281.3|11278.5|11281.3|11278.5|11275.2|11272.4|62
1652797120000|2022-05-17 14:18:40|11281.8|11279|11278.8|11276|11281.8|11279|11277.3|11274.5|76
1652797130000|2022-05-17 14:18:50|11278.9|11276.1|11278.8|11276|11281.3|11278.5|11276.8|11274|60
1652797140000|2022-05-17 14:19:00|11279.3|11276.5|11286.8|11284|11286.8|11284|11277.8|11275|46
1652797150000|2022-05-17 14:19:10|11287.3|11284.5|11300.4|11297.6|11302.4|11299.6|11285.8|11283|186
1652797160000|2022-05-17 14:19:20|11300.9|11298.1|11304.9|11302.1|11305.4|11302.6|11300.9|11298.1|83
1652797170000|2022-05-17 14:19:30|11305.4|11302.6|11303.4|11300.6|11305.9|11303.1|11301.9|11299.1|59
1652797180000|2022-05-17 14:19:40|11302.9|11300.1|11303.4|11300.6|11304.9|11302.1|11301.4|11298.6|42
1652797190000|2022-05-17 14:19:50|11304.4|11301.6|11305.9|11303.1|11306.9|11304.1|11302.3|11299.5|49
1652797200000|2022-05-17 14:20:00|11306.4|11303.6|11307.9|11305.1|11308.9|11306.1|11304.4|11301.6|73
1652797210000|2022-05-17 14:20:10|11309.4|11306.6|11306.4|11303.6|11310.4|11307.6|11304.9|11302.1|72
1652797220000|2022-05-17 14:20:20|11305.9|11303.1|11309.9|11307.1|11311|11308.1|11305.9|11303.1|41
1652797230000|2022-05-17 14:20:30|11309.4|11306.6|11307.9|11305.1|11310.9|11308.1|11307.4|11304.6|73
1652797240000|2022-05-17 14:20:40|11308.4|11305.6|11307.8|11305|11309.9|11307.1|11305.9|11303.1|37
1652797250000|2022-05-17 14:20:50|11307.9|11305.1|11303.8|11301|11308.8|11306|11303.8|11301|16
1652797260000|2022-05-17 14:21:00|11303.3|11300.5|11301.3|11298.5|11303.3|11300.5|11297.8|11295|86
1652797270000|2022-05-17 14:21:10|11300.3|11297.5|11297.8|11295|11302.8|11300|11297.8|11295|17
1652797280000|2022-05-17 14:21:20|11296.8|11294|11292.8|11290|11297.8|11295|11290.3|11287.5|71
1652797290000|2022-05-17 14:21:30|11293.3|11290.5|11292.8|11290|11293.8|11291|11291.8|11289|22
1652797300000|2022-05-17 14:21:40|11293.3|11290.5|11292.3|11289.5|11293.8|11291|11290.3|11287.5|34
1652797310000|2022-05-17 14:21:50|11292.8|11290|11290.8|11288|11293.3|11290.5|11289.8|11287|21
1652797320000|2022-05-17 14:22:00|11289.3|11286.5|11283.8|11281|11289.8|11287|11282.8|11280|71
1652797330000|2022-05-17 14:22:10|11283.7|11280.9|11273.7|11270.9|11283.7|11280.9|11271.2|11268.4|111
1652797340000|2022-05-17 14:22:20|11274.4|11270.4|11274.3|11271.5|11274.8|11272|11271.3|11268.4|50
1652797350000|2022-05-17 14:22:30|11273.3|11270.5|11268.7|11265.9|11273.8|11271|11265.3|11262.5|64
1652797360000|2022-05-17 14:22:40|11267.8|11265|11268.3|11265.5|11270.8|11268|11267.7|11264.9|36
1652797370000|2022-05-17 14:22:50|11268.2|11265.4|11270.8|11268|11273.8|11271|11268.2|11265.4|41
1652797380000|2022-05-17 14:23:00|11271.8|11269|11267.8|11265|11273.3|11270.5|11267.8|11265|17
1652797390000|2022-05-17 14:23:10|11268.3|11265.5|11267.8|11265|11270.3|11267.5|11267.3|11264.5|10
1652797400000|2022-05-17 14:23:20|11268.3|11265.5|11265.3|11262.5|11271.8|11269|11265.3|11262.5|20
1652797410000|2022-05-17 14:23:30|11264.8|11262|11264.7|11261.9|11265.8|11263|11263.8|11261|17
1652797420000|2022-05-17 14:23:40|11263.8|11261|11265.8|11263|11268.8|11266|11263.8|11261|21
1652797430000|2022-05-17 14:23:50|11265.7|11262.9|11265.8|11263|11267.2|11264.4|11264.2|11261.4|23
1652797440000|2022-05-17 14:24:00|11265.7|11262.9|11268.2|11265.4|11269.7|11266.9|11264.7|11261.9|32
1652797450000|2022-05-17 14:24:10|11266.7|11263.9|11272.8|11270|11276.2|11273.4|11266.7|11263.9|61
1652797460000|2022-05-17 14:24:20|11272.2|11269.4|11268.7|11265.9|11274.7|11271.9|11267.7|11264.9|29
1652797470000|2022-05-17 14:24:30|11268.2|11265.4|11271.7|11268.9|11272.7|11269.9|11267.2|11264.4|15
1652797480000|2022-05-17 14:24:40|11270.7|11267.9|11269.7|11266.9|11273.2|11270.4|11269.2|11266.4|30
1652797490000|2022-05-17 14:24:50|11271.2|11268.4|11272.7|11269.9|11273.2|11270.4|11270.7|11267.9|33
1652797500000|2022-05-17 14:25:00|11272.2|11269.4|11269.7|11266.9|11272.7|11269.9|11269.2|11266.4|22
1652797510000|2022-05-17 14:25:10|11270.2|11267.4|11265.7|11262.9|11271.2|11268.4|11264.7|11261.9|26
1652797520000|2022-05-17 14:25:20|11264.7|11261.9|11264.7|11261.9|11265.7|11262.9|11263.2|11260.4|45
1652797530000|2022-05-17 14:25:30|11264.8|11262|11263.7|11260.9|11265.7|11262.9|11262.7|11259.9|19
1652797540000|2022-05-17 14:25:40|11262.7|11259.9|11266.7|11263.9|11267.7|11264.9|11262.7|11259.9|22
1652797550000|2022-05-17 14:25:50|11265.8|11263|11264.7|11261.9|11268.7|11265.9|11263.7|11260.9|12
1652797560000|2022-05-17 14:26:00|11264.6|11261.8|11262.7|11259.9|11264.6|11261.8|11261.2|11258.4|73
1652797570000|2022-05-17 14:26:10|11263.2|11260.4|11262.7|11259.9|11264.7|11261.9|11262.7|11259.9|12
1652797580000|2022-05-17 14:26:20|11263.7|11260.9|11264.2|11261.4|11268.7|11265.9|11263.2|11260.4|60
1652797590000|2022-05-17 14:26:30|11263.7|11260.9|11264.2|11261.4|11264.7|11261.9|11263.2|11260.4|16
1652797600000|2022-05-17 14:26:40|11264.7|11261.9|11263.2|11260.4|11265.7|11262.9|11262.7|11259.9|15
1652797610000|2022-05-17 14:26:50|11263.7|11260.9|11262.7|11259.9|11264.7|11261.9|11261.7|11258.9|41
1652797620000|2022-05-17 14:27:00|11262.2|11259.4|11254.7|11251.9|11262.7|11259.9|11253.7|11250.9|111
1652797630000|2022-05-17 14:27:10|11254.2|11251.4|11251.1|11248.3|11254.2|11251.4|11251.1|11248.3|55
1652797640000|2022-05-17 14:27:20|11251.2|11248.4|11251.7|11248.9|11252.7|11249.9|11250.1|11247.3|55
1652797650000|2022-05-17 14:27:30|11252.7|11249.9|11254.7|11251.9|11258.2|11255.4|11252.7|11249.9|59
1652797660000|2022-05-17 14:27:40|11255.7|11252.9|11258.7|11255.9|11259.7|11256.9|11254.7|11251.9|27
1652797670000|2022-05-17 14:27:50|11259.2|11256.4|11254.7|11251.9|11260.7|11257.9|11252.2|11249.4|26
1652797680000|2022-05-17 14:28:00|11254.2|11251.4|11252.7|11249.9|11255.3|11251.9|11251.7|11248.9|23
1652797690000|2022-05-17 14:28:10|11252.2|11249.4|11252.7|11249.9|11254.2|11251.4|11249.2|11246.4|28
1652797700000|2022-05-17 14:28:20|11252.2|11249.4|11248.2|11245.4|11252.7|11249.9|11248.2|11245.4|35
1652797710000|2022-05-17 14:28:30|11248.1|11245.3|11240.7|11237.9|11248.1|11245.3|11240.1|11237.3|99
1652797720000|2022-05-17 14:28:40|11240.6|11237.8|11240.7|11237.9|11241.6|11238.8|11238.1|11235.3|114
1652797730000|2022-05-17 14:28:50|11240.6|11237.8|11246.7|11243.9|11246.7|11243.9|11240.6|11237.8|79
1652797740000|2022-05-17 14:29:00|11246.6|11243.8|11248.6|11245.8|11249.3|11246.4|11244.7|11241.9|57
1652797750000|2022-05-17 14:29:10|11247.1|11244.3|11248.2|11245.4|11248.2|11245.4|11244.1|11241.3|49
1652797760000|2022-05-17 14:29:20|11249.2|11246.4|11246.2|11243.4|11249.2|11246.4|11246.2|11243.4|25
1652797770000|2022-05-17 14:29:30|11246.8|11242.8|11245.6|11242.8|11246.8|11243.9|11242.7|11239.9|13
1652797780000|2022-05-17 14:29:40|11245.7|11242.9|11243.2|11240.4|11246.1|11243.3|11241.2|11238.4|25
1652797790000|2022-05-17 14:29:50|11242.7|11239.9|11243.7|11240.9|11244.7|11241.9|11242.7|11239.9|15
1652797800000|2022-05-17 14:30:00|11244.6|11241.8|11246.1|11243.3|11246.1|11243.3|11239.6|11236.8|60
1652797810000|2022-05-17 14:30:10|11245.7|11242.9|11241.8|11239|11248.3|11245.5|11239.7|11236.9|171
1652797820000|2022-05-17 14:30:20|11241.7|11238.9|11240.7|11237.9|11242.8|11240|11240.7|11237.9|19
1652797830000|2022-05-17 14:30:30|11241.2|11238.4|11239.7|11236.9|11242.2|11239.4|11239.7|11236.9|19
1652797840000|2022-05-17 14:30:40|11239.8|11237|11241.2|11238.4|11242.2|11239.4|11238.7|11235.3|24
1652797850000|2022-05-17 14:30:50|11241.7|11238.9|11238.7|11235.9|11242.2|11239.4|11238.7|11235.9|22
1652797860000|2022-05-17 14:31:00|11239.2|11236.4|11233.7|11230.9|11240.2|11237.4|11229.7|11226.9|86
1652797870000|2022-05-17 14:31:10|11233.2|11230.4|11236.7|11233.9|11237.2|11234.4|11232.7|11229.9|39
1652797880000|2022-05-17 14:31:20|11237.2|11234.4|11241.7|11238.9|11241.7|11238.9|11235.7|11232.9|28
1652797890000|2022-05-17 14:31:30|11241.2|11238.4|11249.7|11246.9|11251.2|11248.4|11241.2|11238.4|44
1652797900000|2022-05-17 14:31:40|11250.2|11247.4|11249.7|11246.9|11253.2|11250.4|11248.7|11245.9|36
1652797910000|2022-05-17 14:31:50|11248.7|11245.9|11245.2|11242.4|11249.7|11246.9|11242.7|11239.9|49
1652797920000|2022-05-17 14:32:00|11245.7|11242.9|11247.7|11244.9|11249.7|11246.9|11244.7|11241.9|31
1652797930000|2022-05-17 14:32:10|11249.7|11246.9|11245.7|11242.9|11250.2|11247.4|11244.2|11241.4|18
1652797940000|2022-05-17 14:32:20|11246.7|11243.9|11250.7|11247.9|11251.7|11248.9|11246.7|11243.9|22
1652797950000|2022-05-17 14:32:30|11251.2|11248.4|11249.7|11246.9|11252.2|11249.4|11249.7|11246.9|17
1652797960000|2022-05-17 14:32:40|11249.2|11246.4|11248.7|11245.9|11250.2|11247.4|11247.7|11244.9|5
1652797970000|2022-05-17 14:32:50|11249.2|11246.4|11250.2|11247.4|11251.7|11248.9|11247.2|11244.4|7
1652797980000|2022-05-17 14:33:00|11250.7|11247.9|11249.7|11246.9|11250.8|11247.9|11247.2|11244.4|33
1652797990000|2022-05-17 14:33:10|11250.7|11247.9|11255.7|11252.9|11255.7|11252.9|11249.7|11246.9|34
1652798000000|2022-05-17 14:33:20|11256.2|11253.4|11262.7|11259.9|11263.2|11260.4|11256.2|11253.4|80
1652798010000|2022-05-17 14:33:30|11262.2|11259.4|11257.7|11254.9|11263.2|11260.4|11257.7|11254.9|35
1652798020000|2022-05-17 14:33:40|11258.7|11255.9|11271.2|11268.4|11271.4|11268.4|11257.7|11254.9|139
1652798030000|2022-05-17 14:33:50|11270.9|11266.9|11269.2|11266.4|11273.7|11270.9|11266.7|11263.9|106
1652798040000|2022-05-17 14:34:00|11269.7|11266.9|11280.7|11277.9|11281.3|11278.5|11269.7|11266.9|130
1652798050000|2022-05-17 14:34:10|11280.2|11277.4|11275.7|11272.9|11280.7|11277.9|11275.7|11272.9|60
1652798060000|2022-05-17 14:34:20|11276.2|11273.4|11278.7|11275.9|11280.6|11277.8|11274.7|11271.9|30
1652798070000|2022-05-17 14:34:30|11279.2|11276.4|11277.7|11274.9|11281.2|11278.4|11276.2|11273.4|40
1652798080000|2022-05-17 14:34:40|11277.2|11274.4|11280.2|11277.4|11281.7|11278.9|11276.8|11273.3|24
1652798090000|2022-05-17 14:34:50|11280.7|11277.9|11282.7|11279.9|11284.7|11281.9|11280.7|11277.9|27
1652798100000|2022-05-17 14:35:00|11283.2|11280.4|11282.2|11279.4|11286.7|11283.9|11279.7|11276.9|100
1652798110000|2022-05-17 14:35:10|11281.7|11278.9|11279.7|11276.9|11282.7|11279.9|11276.2|11273.3|56
1652798120000|2022-05-17 14:35:20|11279.2|11276.4|11262.7|11259.9|11279.2|11276.4|11262.7|11259.9|82
1652798130000|2022-05-17 14:35:30|11263.2|11260.4|11260.7|11257.9|11264.7|11261.9|11259.7|11256.9|63
1652798140000|2022-05-17 14:35:40|11261.7|11258.9|11255.7|11252.9|11261.7|11258.9|11254.7|11251.9|53
1652798150000|2022-05-17 14:35:50|11255.2|11252.4|11253.1|11250.3|11257.1|11254.3|11250.6|11247.8|289
1652798160000|2022-05-17 14:36:00|11252.6|11249.8|11254.6|11251.8|11254.6|11251.8|11249.5|11246.7|85
1652798170000|2022-05-17 14:36:10|11254.5|11251.7|11254.6|11251.8|11256.5|11253.7|11251.5|11248.7|37
1652798180000|2022-05-17 14:36:20|11255|11252.2|11250.5|11247.7|11255.6|11252.8|11250|11247.2|29
1652798190000|2022-05-17 14:36:30|11250.6|11247.8|11259.6|11256.8|11259.6|11256.8|11250.6|11247.8|176
1652798200000|2022-05-17 14:36:40|11260.6|11257.8|11255.6|11252.8|11262.2|11259.4|11254.6|11251.8|306
1652798210000|2022-05-17 14:36:50|11255.7|11252.9|11259.6|11256.8|11260.1|11257.3|11255.7|11252.9|23
1652798220000|2022-05-17 14:37:00|11259.1|11256.3|11255.6|11252.8|11259.6|11256.8|11254.1|11251.2|23
1652798230000|2022-05-17 14:37:10|11255.5|11252.7|11257.6|11254.8|11258.1|11255.3|11252.6|11249.8|14
1652798240000|2022-05-17 14:37:20|11258.6|11255.8|11260.6|11257.8|11261.6|11258.8|11256.1|11253.3|21
1652798250000|2022-05-17 14:37:30|11260.1|11257.3|11258.6|11255.8|11260.6|11257.8|11258.1|11255.3|2
1652798260000|2022-05-17 14:37:40|11257.6|11254.8|11259.6|11256.8|11259.6|11256.8|11256.6|11253.7|6
1652798270000|2022-05-17 14:37:50|11260.2|11256.2|11261.6|11258.8|11262.1|11259.3|11258.6|11255.8|6
1652798280000|2022-05-17 14:38:00|11262.6|11259.8|11252.6|11249.8|11262.6|11259.8|11252.6|11249.8|13
1652798290000|2022-05-17 14:38:10|11252.1|11249.3|11252.6|11249.8|11253.6|11250.8|11250.6|11247.8|12
1652798300000|2022-05-17 14:38:20|11252.5|11249.7|11253.6|11250.8|11254.6|11251.8|11250.6|11247.8|15
1652798310000|2022-05-17 14:38:30|11252.6|11249.8|11256.6|11253.8|11257.1|11254.3|11251.1|11248.3|8
1652798320000|2022-05-17 14:38:40|11255.6|11252.8|11253.5|11250.7|11257.1|11254.3|11253.1|11250.3|5
1652798330000|2022-05-17 14:38:50|11253.6|11250.8|11253.1|11250.3|11253.6|11250.8|11250.2|11247.4|32
1652798340000|2022-05-17 14:39:00|11252.6|11249.8|11252.6|11249.8|11253.6|11250.8|11250.6|11247.8|37
1652798350000|2022-05-17 14:39:10|11253.1|11250.3|11254.6|11251.8|11256|11253.2|11253.1|11250.2|11
1652798360000|2022-05-17 14:39:20|11255.1|11252.3|11257.5|11254.7|11258.6|11255.8|11253.6|11250.8|7
1652798370000|2022-05-17 14:39:30|11256.6|11253.8|11256.6|11253.8|11257.6|11254.8|11255.6|11252.8|6
1652798380000|2022-05-17 14:39:40|11255.6|11252.8|11262.6|11259.8|11262.6|11259.8|11255.6|11252.8|33
1652798390000|2022-05-17 14:39:50|11262.5|11259.7|11262.5|11259.7|11264.6|11261.8|11260.5|11257.7|27
1652798400000|2022-05-17 14:40:00|11261.6|11258.8|11259.6|11256.8|11263.1|11260.3|11257.5|11254.7|37
1652798410000|2022-05-17 14:40:10|11259.5|11256.7|11262.5|11259.7|11267|11264.2|11259.5|11256.7|123
1652798420000|2022-05-17 14:40:20|11261.5|11258.7|11265.5|11262.7|11265.6|11262.8|11261.1|11258.3|19
1652798430000|2022-05-17 14:40:30|11265.6|11262.8|11261.6|11258.8|11266.6|11263.8|11261.6|11258.8|21
1652798440000|2022-05-17 14:40:40|11262.6|11259.8|11254.6|11251.8|11262.6|11259.8|11254.6|11251.8|66
1652798450000|2022-05-17 14:40:50|11255.1|11252.3|11254.5|11251.7|11255.5|11252.7|11253.5|11250.7|38
1652798460000|2022-05-17 14:41:00|11253.6|11250.8|11251.1|11248.3|11254|11251.2|11250.1|11247.3|29
1652798470000|2022-05-17 14:41:10|11250.6|11247.8|11251.6|11248.8|11251.6|11248.8|11249.1|11246.3|8
1652798480000|2022-05-17 14:41:20|11251.5|11248.7|11249.5|11246.7|11252.2|11248.8|11248.5|11245.7|48
1652798490000|2022-05-17 14:41:30|11249.1|11246.3|11249|11246.2|11250|11247.2|11248|11245.2|44
1652798500000|2022-05-17 14:41:40|11248|11245.2|11248.5|11245.7|11251|11248.2|11248|11245.2|14
1652798510000|2022-05-17 14:41:50|11248|11245.2|11254|11251.2|11254|11251.2|11248|11245.2|26
1652798520000|2022-05-17 14:42:00|11255|11252.2|11248.5|11245.7|11255|11252.2|11248.5|11245.7|36
1652798530000|2022-05-17 14:42:10|11249|11246.2|11248|11245.2|11250|11247.2|11247|11244.2|29
1652798540000|2022-05-17 14:42:20|11247.5|11244.7|11251.5|11248.7|11252|11249.2|11247|11244.2|33
1652798550000|2022-05-17 14:42:30|11251.6|11248.8|11252.5|11249.7|11255|11252.2|11251.6|11248.8|56
1652798560000|2022-05-17 14:42:40|11252|11249.2|11256.6|11253.8|11257.6|11254.8|11251|11248.2|29
1652798570000|2022-05-17 14:42:50|11256.5|11253.7|11258.6|11255.8|11258.6|11255.8|11256.5|11253.7|5
1652798580000|2022-05-17 14:43:00|11259|11256.2|11265.5|11262.7|11266|11263.2|11256.5|11253.7|69
1652798590000|2022-05-17 14:43:10|11265|11262.2|11261.5|11258.7|11265.5|11262.7|11261.5|11258.7|23
1652798600000|2022-05-17 14:43:20|11262|11259.2|11260.5|11257.7|11262.5|11259.7|11259|11256.2|15
1652798610000|2022-05-17 14:43:30|11259.5|11256.7|11249.5|11246.7|11259.5|11256.7|11249.5|11246.7|39
1652798620000|2022-05-17 14:43:40|11250|11247.2|11251.5|11248.7|11251.5|11248.7|11246.5|11243.7|56
1652798630000|2022-05-17 14:43:50|11250.5|11247.7|11252|11249.2|11253|11250.2|11250.5|11247.7|9
1652798640000|2022-05-17 14:44:00|11252.5|11249.7|11250|11247.2|11252.5|11249.7|11249|11246.2|14
1652798650000|2022-05-17 14:44:10|11250.5|11247.7|11250|11247.2|11251|11248.2|11249.5|11246.7|7
1652798660000|2022-05-17 14:44:20|11249.5|11246.7|11255|11252.2|11255|11252.2|11249.5|11246.7|12
1652798670000|2022-05-17 14:44:30|11254.5|11251.7|11251.5|11248.7|11257|11254.2|11251.5|11248.7|12
1652798680000|2022-05-17 14:44:40|11252|11249.2|11252.5|11249.7|11253.5|11250.7|11252|11249.1|5
1652798690000|2022-05-17 14:44:50|11252|11249.2|11252.5|11249.7|11252.5|11249.7|11250.5|11247.7|14
1652798700000|2022-05-17 14:45:00|11251.5|11248.7|11252.5|11249.7|11253.5|11250.7|11247.5|11244.7|24
1652798710000|2022-05-17 14:45:10|11252.4|11249.6|11256|11253.2|11256.6|11253.8|11250|11247.2|129
1652798720000|2022-05-17 14:45:20|11256.1|11253.3|11254.5|11251.7|11258.6|11255.8|11254|11251.2|99
1652798730000|2022-05-17 14:45:30|11254.6|11251.8|11256.6|11253.8|11258.1|11254.7|11254.6|11251.8|3
1652798740000|2022-05-17 14:45:40|11256.5|11253.7|11263.1|11260.3|11264|11261.2|11255|11252.1|82
1652798750000|2022-05-17 14:45:50|11262.1|11259.3|11261.6|11258.8|11264|11261.2|11261|11258.1|98
1652798760000|2022-05-17 14:46:00|11262.5|11259.7|11260.6|11257.8|11263.1|11259.8|11257.5|11254.7|23
1652798770000|2022-05-17 14:46:10|11260.5|11257.7|11262.1|11259.3|11264|11261.2|11258.5|11255.7|44
1652798780000|2022-05-17 14:46:20|11262.5|11259.7|11262|11259.2|11262.5|11259.7|11259.5|11256.7|68
1652798790000|2022-05-17 14:46:30|11261.5|11258.7|11258.5|11255.7|11264|11261.2|11258.5|11255.7|23
1652798800000|2022-05-17 14:46:40|11259|11256.2|11258.5|11255.7|11260.5|11257.7|11257.5|11254.7|17
1652798810000|2022-05-17 14:46:50|11258|11255.2|11249|11246.2|11258.5|11255.7|11248.5|11245.7|28
1652798820000|2022-05-17 14:47:00|11249.5|11246.7|11247.5|11244.7|11249.5|11246.7|11244|11241.2|107
1652798830000|2022-05-17 14:47:10|11247.4|11244.6|11245.5|11242.7|11248.5|11245.7|11244.5|11241.7|40
1652798840000|2022-05-17 14:47:20|11246|11243.2|11248.5|11245.7|11250.5|11247.7|11245.5|11242.7|23
1652798850000|2022-05-17 14:47:30|11249.5|11246.7|11247|11244.2|11249.5|11246.7|11245|11242.2|25
1652798860000|2022-05-17 14:47:40|11247.5|11244.7|11254.5|11251.7|11254.5|11251.7|11247.5|11244.7|9
1652798870000|2022-05-17 14:47:50|11255|11252.2|11252.5|11249.7|11257|11254.2|11252.5|11249.7|12
1652798880000|2022-05-17 14:48:00|11253|11250.2|11247.5|11244.7|11253.5|11250.7|11247|11244.2|24
1652798890000|2022-05-17 14:48:10|11247|11244.2|11247|11244.2|11248.5|11245.7|11245.5|11242.7|17
1652798900000|2022-05-17 14:48:20|11246.5|11243.7|11250.5|11247.7|11252|11249.2|11246.4|11243.1|11
1652798910000|2022-05-17 14:48:30|11249.5|11246.7|11250|11247.2|11250.1|11247.2|11247.5|11244.7|13
1652798920000|2022-05-17 14:48:40|11250.5|11247.7|11257|11254.2|11259.1|11255.7|11250.5|11247.7|85
1652798930000|2022-05-17 14:48:50|11256.5|11253.7|11252.5|11249.7|11258|11255.2|11252.5|11249.7|5
1652798940000|2022-05-17 14:49:00|11252|11249.2|11251.5|11248.7|11253.5|11250.7|11251|11248.2|8
1652798950000|2022-05-17 14:49:10|11252|11249.2|11251.5|11248.7|11253.1|11249.7|11251|11248.1|5
1652798960000|2022-05-17 14:49:20|11251|11248.2|11248.5|11245.7|11251.5|11248.7|11247.4|11244.1|34
1652798970000|2022-05-17 14:49:30|11247.5|11244.7|11250|11247.2|11253.1|11250.2|11247.4|11244.1|11
1652798980000|2022-05-17 14:49:40|11249.5|11246.7|11247.5|11244.7|11253|11250.2|11247.4|11244.1|28
1652798990000|2022-05-17 14:49:50|11247.4|11244.6|11246.5|11243.7|11248.5|11245.7|11245.9|11243.1|13
1652799000000|2022-05-17 14:50:00|11247.4|11244.6|11246.4|11243.6|11247.4|11244.6|11245.4|11242.6|16
1652799010000|2022-05-17 14:50:10|11246.5|11243.7|11245.4|11242.6|11247.5|11244.7|11245|11242.2|31
1652799020000|2022-05-17 14:50:20|11245.5|11242.7|11248.4|11245.6|11250.5|11247.7|11244|11241.2|25
1652799030000|2022-05-17 14:50:30|11248|11245.2|11249.5|11246.7|11250.5|11247.7|11247.4|11244.6|20
1652799040000|2022-05-17 14:50:40|11249.4|11246.6|11255|11252.2|11255.5|11252.7|11248|11245.2|16
1652799050000|2022-05-17 14:50:50|11254.5|11251.7|11257.5|11254.7|11258.5|11255.7|11254.5|11251.7|58
1652799060000|2022-05-17 14:51:00|11257|11254.2|11260.5|11257.7|11260.5|11257.7|11254|11251.2|36
1652799070000|2022-05-17 14:51:10|11259|11256.2|11262.5|11259.7|11263|11260.2|11258|11255.2|31
1652799080000|2022-05-17 14:51:20|11262|11259.2|11257.5|11254.7|11266|11263.2|11257|11254.2|162
1652799090000|2022-05-17 14:51:30|11257|11254.2|11258.5|11255.7|11260.1|11256.7|11256|11253.2|34
1652799100000|2022-05-17 14:51:40|11259.5|11256.7|11259.5|11256.7|11260.5|11257.7|11258.5|11255.7|5
1652799110000|2022-05-17 14:51:50|11258.5|11255.7|11256.5|11253.7|11261|11258.2|11255.5|11252.7|36
1652799120000|2022-05-17 14:52:00|11256.4|11253.6|11252.5|11249.7|11256.4|11253.6|11249.5|11246.7|40
1652799130000|2022-05-17 14:52:10|11251.5|11248.7|11250.5|11247.7|11256|11253.2|11250.5|11247.7|29
1652799140000|2022-05-17 14:52:20|11251|11248.2|11252.9|11250.1|11253.9|11251.1|11250.9|11248.1|44
1652799150000|2022-05-17 14:52:30|11253.4|11250.6|11245.4|11242.6|11253.4|11250.6|11243.5|11240.7|69
1652799160000|2022-05-17 14:52:40|11245|11242.2|11253|11250.2|11253.5|11250.7|11244.5|11241.7|36
1652799170000|2022-05-17 14:52:50|11252.9|11250.1|11250|11247.2|11253|11250.2|11250|11247.2|16
1652799180000|2022-05-17 14:53:00|11250.5|11247.7|11248.9|11246.1|11251.5|11248.7|11245.5|11242.7|21
1652799190000|2022-05-17 14:53:10|11249.4|11246.6|11247.5|11244.7|11252.5|11249.7|11246.5|11243.7|34
1652799200000|2022-05-17 14:53:20|11247.4|11244.6|11244.4|11241.6|11247.5|11244.7|11240.9|11238.1|129
1652799210000|2022-05-17 14:53:30|11243.4|11240.6|11248.5|11245.7|11248.5|11245.7|11242.9|11240.1|24
1652799220000|2022-05-17 14:53:40|11248|11245.2|11245.5|11242.7|11248|11245.2|11243.9|11241.1|28
1652799230000|2022-05-17 14:53:50|11246.9|11244.1|11247.5|11244.7|11248.4|11245.6|11245.4|11242.6|40
1652799240000|2022-05-17 14:54:00|11248.4|11245.6|11249.4|11246.6|11250.5|11247.7|11245.4|11242.6|59
1652799250000|2022-05-17 14:54:10|11249.5|11246.7|11241.3|11238.5|11252.5|11249.7|11240.8|11238|403
1652799260000|2022-05-17 14:54:20|11240.8|11238|11240.8|11238|11241.3|11238.5|11239.8|11237|64
1652799270000|2022-05-17 14:54:30|11241.9|11239.1|11238.7|11235.9|11243.3|11240.5|11238.7|11235.9|449
1652799280000|2022-05-17 14:54:40|11238.2|11235.4|11236.8|11234|11239.7|11236.9|11236.3|11233.5|143
1652799290000|2022-05-17 14:54:50|11236.7|11233.9|11243.3|11240.5|11244.3|11241.5|11236.3|11233.5|63
1652799300000|2022-05-17 14:55:00|11242.8|11240|11252.3|11249.5|11252.4|11249.6|11242.3|11239.5|91
1652799310000|2022-05-17 14:55:10|11252.4|11249.6|11252.4|11249.6|11252.4|11249.6|11247.9|11245.1|33
1652799320000|2022-05-17 14:55:20|11252.3|11249.5|11248.4|11245.6|11256.9|11254.1|11247.3|11244.5|138
1652799330000|2022-05-17 14:55:30|11248.3|11245.5|11248.3|11245.5|11249.4|11246.6|11245.9|11243.1|8
1652799340000|2022-05-17 14:55:40|11248.4|11244.4|11252.3|11249.5|11255.4|11252.6|11246.8|11244|25
1652799350000|2022-05-17 14:55:50|11252.8|11250|11254.3|11251.5|11255.3|11252.5|11252.3|11249.5|11
1652799360000|2022-05-17 14:56:00|11254.4|11251.6|11254.8|11252|11255.8|11253|11253.4|11250.6|11
1652799370000|2022-05-17 14:56:10|11256.3|11253.5|11258.4|11255.6|11259.3|11256.5|11253.3|11250.5|54
1652799380000|2022-05-17 14:56:20|11258.9|11256.1|11259.4|11256.6|11261.4|11258.6|11256.9|11254.1|64
1652799390000|2022-05-17 14:56:30|11259.9|11257.1|11262.4|11259.6|11265.9|11263.1|11259.4|11256.6|142
1652799400000|2022-05-17 14:56:40|11262.9|11260.1|11269.9|11267.1|11270.4|11267.6|11262.4|11259.6|86
1652799410000|2022-05-17 14:56:50|11268.4|11265.6|11263.9|11261.1|11271.9|11269.1|11261.4|11258.6|124
1652799420000|2022-05-17 14:57:00|11264|11261.2|11256.4|11253.6|11266.4|11263.6|11255.4|11250|107
1652799430000|2022-05-17 14:57:10|11256.9|11254.1|11260.4|11257.6|11261.4|11258.6|11256.4|11253.6|34
1652799440000|2022-05-17 14:57:20|11259.9|11257.1|11260.4|11257.6|11261.4|11258.6|11258.4|11255.6|9
1652799450000|2022-05-17 14:57:30|11259.9|11257.1|11257.4|11254.6|11261|11257.6|11256.9|11254.1|25
1652799460000|2022-05-17 14:57:40|11258.4|11255.6|11243.9|11241.1|11260|11256.6|11243.4|11240.6|80
1652799470000|2022-05-17 14:57:50|11244.4|11241.6|11247.4|11244.6|11250.4|11247.6|11244.4|11241.6|57
1652799480000|2022-05-17 14:58:00|11246.9|11244.1|11246.4|11243.6|11247.4|11244.6|11245.9|11243.1|8
1652799490000|2022-05-17 14:58:10|11246.9|11244.1|11243.9|11241.1|11248.4|11245.6|11242.8|11240|27
1652799500000|2022-05-17 14:58:20|11243.4|11240.6|11242.9|11240.1|11244.9|11242.1|11242.9|11240.1|33
1652799510000|2022-05-17 14:58:30|11243.4|11240.6|11243.9|11241.1|11244.4|11241.6|11242.9|11240.1|6
1652799520000|2022-05-17 14:58:40|11243.4|11240.6|11248.9|11246.1|11250.9|11248.1|11243.4|11240.6|31
1652799530000|2022-05-17 14:58:50|11248.8|11246|11246.9|11244.1|11251|11248.1|11245.9|11243.1|31
1652799540000|2022-05-17 14:59:00|11248|11244|11247.4|11244.6|11248.4|11245.1|11245.4|11242.6|4
1652799550000|2022-05-17 14:59:10|11247.9|11245.1|11251.9|11249.1|11253.4|11250.6|11247.9|11245.1|34
1652799560000|2022-05-17 14:59:20|11251.4|11248.6|11251.4|11248.6|11253.9|11251.1|11249.9|11247.1|5
1652799570000|2022-05-17 14:59:30|11251.9|11249.1|11249.9|11247.1|11251.9|11249.1|11248.9|11246.1|2
1652799580000|2022-05-17 14:59:40|11249.4|11246.6|11248.5|11245.7|11250.9|11248.1|11247.9|11245|17
1652799590000|2022-05-17 14:59:50|11249.4|11246.6|11249.4|11246.6|11251.9|11249.1|11248.4|11245|17
1652799600000|2022-05-17 15:00:00|11250|11246|11247.9|11245.1|11250|11246.6|11243.4|11240.6|44
1652799610000|2022-05-17 15:00:10|11246.9|11244.1|11243.9|11241.1|11246.9|11244.1|11243.9|11241.1|13
1652799620000|2022-05-17 15:00:20|11243.3|11240.5|11245.4|11242.6|11246.3|11243.5|11241.8|11239|57
1652799630000|2022-05-17 15:00:30|11245.3|11242.5|11239.9|11237.1|11245.3|11242.5|11237.4|11234.6|180
1652799640000|2022-05-17 15:00:40|11240.3|11237.5|11241.4|11238.6|11242.9|11240.1|11239.3|11236.5|13
1652799650000|2022-05-17 15:00:50|11241.9|11239.1|11240.8|11238|11246.4|11243.6|11240.8|11237.5|39
1652799660000|2022-05-17 15:01:00|11240.4|11237.6|11238.9|11236.1|11240.4|11237.6|11238.9|11236|8
1652799670000|2022-05-17 15:01:10|11239.4|11236.6|11233.3|11230.5|11240.9|11238.1|11232.9|11230.1|35
1652799680000|2022-05-17 15:01:20|11232.8|11230|11222.3|11219.5|11235.4|11232.6|11222.3|11219.5|131
1652799690000|2022-05-17 15:01:30|11222.9|11218.9|11227.3|11224.5|11227.3|11224.5|11220.3|11217.5|77
1652799700000|2022-05-17 15:01:40|11226.8|11224|11228.9|11224.9|11228.9|11226|11224.9|11221.9|38
1652799710000|2022-05-17 15:01:50|11228.3|11225.5|11225.3|11222.5|11229.8|11227|11225.3|11222.5|38
1652799720000|2022-05-17 15:02:00|11226.3|11223.5|11230.3|11227.5|11230.8|11228|11225.3|11222.5|31
1652799730000|2022-05-17 15:02:10|11229.8|11227|11227.8|11225|11231.4|11228|11227.8|11224.9|24
1652799740000|2022-05-17 15:02:20|11226.8|11224|11230.4|11227.6|11230.4|11227.6|11224.8|11222|24
1652799750000|2022-05-17 15:02:30|11230.8|11228|11232.9|11228.9|11234.4|11231.6|11229.8|11227|39
1652799760000|2022-05-17 15:02:40|11232.4|11229.6|11236.9|11234.1|11236.9|11234.1|11232.4|11229.6|16
1652799770000|2022-05-17 15:02:50|11235.9|11233.1|11236.9|11234.1|11236.9|11234.1|11234.9|11232.1|8
1652799780000|2022-05-17 15:03:00|11236.4|11233.6|11234.4|11231.6|11236.4|11233.6|11230.4|11227.5|41
1652799790000|2022-05-17 15:03:10|11233.9|11231.1|11235.4|11232.6|11236.9|11234.1|11233.9|11231|6
1652799800000|2022-05-17 15:03:20|11235.9|11233.1|11230.9|11228.1|11236|11233.1|11230.4|11227.6|11
1652799810000|2022-05-17 15:03:30|11231.4|11228.6|11230.9|11228.1|11233|11229.6|11229.4|11226.6|18
1652799820000|2022-05-17 15:03:40|11231.9|11229.1|11234.9|11232.1|11236.5|11233.6|11231.9|11229.1|12
1652799830000|2022-05-17 15:03:50|11236.4|11233.6|11235.9|11233.1|11236.4|11233.6|11234.4|11231.6|3
1652799840000|2022-05-17 15:04:00|11235.4|11232.6|11238.9|11236.1|11239.9|11237.1|11232.9|11230.1|32
1652799850000|2022-05-17 15:04:10|11239.4|11236.6|11235.4|11232.6|11239.9|11237.1|11233.4|11230.6|24
1652799860000|2022-05-17 15:04:20|11236.4|11233.6|11235.9|11233.1|11236.9|11234.1|11234.4|11231.6|11
1652799870000|2022-05-17 15:04:30|11235.8|11233|11237.4|11234.6|11237.4|11234.6|11233.8|11231|11
1652799880000|2022-05-17 15:04:40|11237.9|11235.1|11248.5|11245.7|11249.9|11247.1|11237.9|11235|89
1652799890000|2022-05-17 15:04:50|11249|11246.2|11253.4|11250.6|11254.4|11251.6|11248.9|11246.1|55
1652799900000|2022-05-17 15:05:00|11253.5|11250.7|11253|11250.2|11253.5|11250.7|11249.9|11247.1|49
1652799910000|2022-05-17 15:05:10|11253.4|11250.6|11251.4|11248.6|11253.9|11251.1|11249.4|11246.6|11
1652799920000|2022-05-17 15:05:20|11251.5|11248.7|11250.4|11247.6|11251.9|11249.1|11248.4|11245.6|14
1652799930000|2022-05-17 15:05:30|11249.9|11247.1|11252.9|11250.1|11252.9|11250.1|11248.9|11246|21
1652799940000|2022-05-17 15:05:40|11252.4|11249.6|11258.4|11255.6|11258.4|11255.6|11252.4|11249.6|28
1652799950000|2022-05-17 15:05:50|11257.9|11255.1|11257.9|11255.1|11259.4|11256.6|11257.4|11254.6|20
1652799960000|2022-05-17 15:06:00|11258.4|11255.6|11254.9|11252.1|11258.4|11255.6|11253.9|11251.1|47
1652799970000|2022-05-17 15:06:10|11255.4|11252.6|11257.4|11254.6|11260.4|11257.6|11255.4|11252.6|26
1652799980000|2022-05-17 15:06:20|11257.3|11254.5|11256.9|11254.1|11258.4|11255.6|11255.4|11252.6|38
1652799990000|2022-05-17 15:06:30|11257.5|11253.5|11254.4|11251.6|11258.9|11256.1|11252.9|11250.1|23
1652800000000|2022-05-17 15:06:40|11253.8|11251|11254.9|11252.1|11255.4|11252.6|11251.9|11249|26
1652800010000|2022-05-17 15:06:50|11255.4|11252.6|11254.4|11251.6|11256|11252.6|11251.4|11248.6|28
1652800020000|2022-05-17 15:07:00|11254.3|11251.5|11249.4|11246.6|11255.4|11252.6|11249.4|11246.6|28
1652800030000|2022-05-17 15:07:10|11250.4|11247.6|11248.4|11245.6|11250.4|11247.6|11243.9|11241.1|35
1652800040000|2022-05-17 15:07:20|11248.9|11246.1|11241.3|11238.5|11248.9|11246.1|11241.3|11238.5|52
1652800050000|2022-05-17 15:07:30|11241.4|11238.6|11246.9|11244.1|11247.9|11245.1|11240.3|11237.5|169
1652800060000|2022-05-17 15:07:40|11245.4|11242.6|11247.4|11244.6|11248.4|11245.6|11245.4|11242|19
1652800070000|2022-05-17 15:07:50|11246.4|11243.6|11252|11249.2|11253.5|11250.7|11244.9|11242.1|227
1652800080000|2022-05-17 15:08:00|11251|11248.2|11247.4|11244.6|11251|11248.2|11245.9|11243.1|71
1652800090000|2022-05-17 15:08:10|11247|11244.2|11241.4|11238.6|11247.9|11245.1|11241.4|11238.6|30
1652800100000|2022-05-17 15:08:20|11242|11238|11244|11241.2|11245.5|11242.7|11241.5|11238|50
1652800110000|2022-05-17 15:08:30|11245.5|11242.7|11240.5|11237.7|11245.5|11242.7|11239.5|11236.7|10
1652800120000|2022-05-17 15:08:40|11240|11237.2|11240|11237.2|11240.5|11237.7|11237.5|11234.7|40
1652800130000|2022-05-17 15:08:50|11239.5|11236.7|11242.1|11239.3|11243.5|11240.7|11238|11235.2|108
1652800140000|2022-05-17 15:09:00|11245.1|11242.3|11245.6|11242.8|11247.6|11244.8|11243.6|11240.8|30
1652800150000|2022-05-17 15:09:10|11246.1|11243.3|11243.1|11240.3|11248.6|11245.8|11243.1|11240.3|81
1652800160000|2022-05-17 15:09:20|11242.1|11239.3|11239|11236.2|11243.1|11240.3|11236.1|11233.3|141
1652800170000|2022-05-17 15:09:30|11238.1|11235.3|11241.1|11238.3|11241.6|11238.8|11238.1|11235.3|15
1652800180000|2022-05-17 15:09:40|11242.1|11239.3|11244.1|11241.3|11245.1|11242.3|11241|11238.2|24
1652800190000|2022-05-17 15:09:50|11243.5|11240.7|11244|11241.2|11245|11242.2|11242.5|11239.7|115
1652800200000|2022-05-17 15:10:00|11245|11242.2|11254|11251.2|11254.5|11251.7|11245|11242.2|91
1652800210000|2022-05-17 15:10:10|11254.6|11250.6|11250.5|11247.7|11254.6|11251.2|11250.5|11247.7|11
1652800220000|2022-05-17 15:10:20|11251|11248.2|11251.5|11248.7|11253.9|11251.1|11251|11248.2|7
1652800230000|2022-05-17 15:10:30|11252|11249.2|11251|11248.2|11253.5|11250.7|11251|11248.2|122
1652800240000|2022-05-17 15:10:40|11251.1|11248.3|11252.1|11249.3|11254|11251.2|11251.1|11248.3|28
1652800250000|2022-05-17 15:10:50|11252|11249.2|11251|11248.2|11252.5|11249.7|11248.5|11245.7|7
1652800260000|2022-05-17 15:11:00|11251.1|11248.3|11253.5|11250.7|11254|11251.2|11250.5|11247.7|18
1652800270000|2022-05-17 15:11:10|11253|11250.2|11254|11251.2|11254.1|11251.3|11252.5|11249.7|14
1652800280000|2022-05-17 15:11:20|11254.5|11251.7|11256.1|11253.3|11259|11256.2|11254.5|11251.7|66
1652800290000|2022-05-17 15:11:30|11256|11253.2|11255.5|11252.7|11256.1|11253.3|11254.5|11251.7|19
1652800300000|2022-05-17 15:11:40|11255|11252.2|11255|11252.2|11255.5|11252.7|11252.5|11249.7|21
1652800310000|2022-05-17 15:11:50|11253.5|11250.7|11246|11243.2|11255|11252.2|11246|11243.2|31
1652800320000|2022-05-17 15:12:00|11245.5|11242.7|11248.5|11245.7|11248.5|11245.7|11244|11241.2|75
1652800330000|2022-05-17 15:12:10|11249|11246.2|11246.5|11243.7|11249|11246.2|11245|11242.2|38
1652800340000|2022-05-17 15:12:20|11247.5|11244.7|11244.5|11241.7|11247.5|11244.7|11244|11241.2|22
1652800350000|2022-05-17 15:12:30|11244|11241.2|11239|11236.2|11244|11241.2|11239|11236.1|17
1652800360000|2022-05-17 15:12:40|11238|11235.2|11241|11238.2|11241.5|11238.7|11238|11235.2|34
1652800370000|2022-05-17 15:12:50|11240.5|11237.7|11247|11244.2|11248|11245.2|11240|11237.2|23
1652800380000|2022-05-17 15:13:00|11248|11245.2|11243.5|11240.7|11248|11245.2|11243|11240.2|35
1652800390000|2022-05-17 15:13:10|11243|11240.2|11247.5|11244.7|11248|11245.2|11243|11240.2|12
1652800400000|2022-05-17 15:13:20|11247.4|11244.6|11248.5|11245.7|11249|11246.2|11245.5|11242.7|31
1652800410000|2022-05-17 15:13:30|11248|11245.2|11242.4|11239.6|11248.5|11245.7|11241|11238.2|47
1652800420000|2022-05-17 15:13:40|11242.5|11239.7|11242|11239.2|11244.5|11241.7|11242|11239.2|51
1652800430000|2022-05-17 15:13:50|11241.5|11238.7|11237.5|11234.7|11241.5|11238.7|11236.5|11233.7|13
1652800440000|2022-05-17 15:14:00|11237|11234.2|11238|11235.2|11240.5|11237.7|11234|11231.2|92
1652800450000|2022-05-17 15:14:10|11238.5|11235.7|11236.5|11233.7|11238.5|11235.7|11234.5|11231.7|26
1652800460000|2022-05-17 15:14:20|11237|11234.2|11236|11233.2|11237|11234.2|11233|11230.2|7
1652800470000|2022-05-17 15:14:30|11237.5|11234.7|11237.5|11234.7|11238.5|11235.7|11236|11233.2|16
1652800480000|2022-05-17 15:14:40|11238|11235.2|11236.6|11233.8|11240.5|11237.7|11236.6|11233.8|18
1652800490000|2022-05-17 15:14:50|11237|11234.2|11240.6|11237.8|11241.1|11238.2|11236.5|11233.7|6
1652800500000|2022-05-17 15:15:00|11241.5|11238.7|11238|11235.2|11243|11240.2|11237.6|11234.8|13
1652800510000|2022-05-17 15:15:10|11239.1|11236.3|11235.5|11232.7|11240|11237.2|11234.5|11231.7|13
1652800520000|2022-05-17 15:15:20|11236.6|11233.8|11237.1|11234.3|11239.6|11236.8|11236|11233.2|45
1652800530000|2022-05-17 15:15:30|11237|11234.2|11231.6|11228.8|11237|11234.2|11231.6|11228.8|9
1652800540000|2022-05-17 15:15:40|11231.1|11228.3|11233.6|11230.8|11234.6|11231.8|11229.6|11226.8|24
1652800550000|2022-05-17 15:15:50|11234.1|11231.3|11237.1|11234.3|11239.1|11236.3|11234.1|11231.3|27
1652800560000|2022-05-17 15:16:00|11237.6|11234.8|11239.2|11236.4|11244.7|11241.9|11237.6|11234.8|122
1652800570000|2022-05-17 15:16:10|11239.7|11236.9|11239.6|11236.8|11242.7|11239.4|11238.6|11235.8|23
1652800580000|2022-05-17 15:16:20|11239.7|11236.9|11242.7|11239.9|11242.7|11239.9|11239.2|11236.4|7
1652800590000|2022-05-17 15:16:30|11241.1|11238.3|11240.8|11238|11242.7|11239.9|11239.2|11236.4|79
1652800600000|2022-05-17 15:16:40|11240.7|11237.9|11242.7|11239.9|11243.7|11240.9|11239.2|11236.4|17
1652800610000|2022-05-17 15:16:50|11242.8|11240|11238.7|11235.9|11244.2|11241.4|11238.7|11235.9|30
1652800620000|2022-05-17 15:17:00|11239.2|11236.4|11240.7|11237.9|11241.7|11238.9|11238.2|11235.4|14
1652800630000|2022-05-17 15:17:10|11241.2|11238.4|11238.8|11236|11241.2|11238.4|11237.2|11234.4|49
1652800640000|2022-05-17 15:17:20|11238.7|11235.9|11235.7|11232.9|11238.7|11235.9|11234.7|11231.9|10
1652800650000|2022-05-17 15:17:30|11235.2|11232.4|11237.2|11234.4|11237.7|11234.9|11235.2|11232.4|15
1652800660000|2022-05-17 15:17:40|11237.7|11234.9|11233.7|11230.9|11240.2|11237.4|11233.7|11230.9|16
1652800670000|2022-05-17 15:17:50|11233.8|11231|11230.7|11227.9|11234.7|11231.9|11230.3|11227.5|9
1652800680000|2022-05-17 15:18:00|11230.8|11228|11233.7|11230.9|11235.3|11232.5|11230.8|11228|25
1652800690000|2022-05-17 15:18:10|11233.2|11230.4|11232.7|11229.9|11234.7|11231.9|11230.7|11227.9|12
1652800700000|2022-05-17 15:18:20|11232.8|11230|11230.3|11227.5|11232.8|11230|11229.7|11226.9|20
1652800710000|2022-05-17 15:18:30|11229.8|11227|11229.8|11227|11231.3|11228.5|11229.7|11226.9|30
1652800720000|2022-05-17 15:18:40|11229.7|11226.9|11231.8|11229|11232.3|11229.5|11229.3|11226.5|34
1652800730000|2022-05-17 15:18:50|11232.8|11230|11229.8|11227|11232.8|11230|11227.8|11225|142
1652800740000|2022-05-17 15:19:00|11229.7|11226.9|11231.8|11229|11231.8|11229|11226.8|11224|94
1652800750000|2022-05-17 15:19:10|11232.3|11229.5|11236.2|11233.4|11239.8|11237|11232.3|11229.5|33
1652800760000|2022-05-17 15:19:20|11236.3|11233.5|11234.2|11231.4|11237.2|11234.4|11234.2|11231.4|9
1652800770000|2022-05-17 15:19:30|11234.8|11232|11231.3|11228.5|11234.8|11232|11230.3|11227.5|36
1652800780000|2022-05-17 15:19:40|11232.3|11229.5|11235.7|11232.9|11237.2|11234.4|11231.3|11228.5|11
1652800790000|2022-05-17 15:19:50|11236.8|11234|11235.3|11232.5|11236.8|11234|11234.3|11231.5|12
1652800800000|2022-05-17 15:20:00|11235.7|11232.9|11230.8|11228|11235.8|11233|11227.3|11224.5|26
1652800810000|2022-05-17 15:20:10|11231.2|11228.4|11231.8|11229|11233.3|11230.5|11230.8|11228|24
1652800820000|2022-05-17 15:20:20|11232.2|11229.4|11237.4|11233.4|11237.4|11234|11231.8|11229|37
1652800830000|2022-05-17 15:20:30|11236.8|11234|11230.8|11228|11237.8|11235|11230.8|11228|27
1652800840000|2022-05-17 15:20:40|11230.3|11227.5|11230.8|11228|11231.3|11228.5|11229.8|11227|7
1652800850000|2022-05-17 15:20:50|11230.2|11227.4|11231.2|11228.4|11231.7|11228.9|11229.7|11226.9|53
1652800860000|2022-05-17 15:21:00|11230.7|11227.9|11230.8|11228|11233.7|11230.9|11230.7|11227.9|60
1652800870000|2022-05-17 15:21:10|11231.8|11229|11231.7|11228.9|11234.7|11231.9|11230.7|11227.9|20
1652800880000|2022-05-17 15:21:20|11231.2|11228.4|11231.3|11228.5|11231.7|11228.9|11229.4|11226.6|53
1652800890000|2022-05-17 15:21:30|11232.3|11229.5|11232.3|11229.5|11233.7|11230.9|11230.7|11227.9|46
1652800900000|2022-05-17 15:21:40|11232.2|11229.4|11238.8|11236|11239.7|11236.9|11232.2|11229.4|32
1652800910000|2022-05-17 15:21:50|11239.3|11236.5|11233.6|11230.8|11242.7|11239.9|11233.6|11230.8|152
1652800920000|2022-05-17 15:22:00|11232.6|11229.8|11233.6|11230.8|11234.6|11231.8|11231.6|11228.8|104
1652800930000|2022-05-17 15:22:10|11233.1|11230.3|11234.6|11231.8|11234.6|11231.8|11231.6|11228.8|20
1652800940000|2022-05-17 15:22:20|11234.1|11231.3|11235.1|11232.3|11235.1|11232.3|11234.1|11231.3|5
1652800950000|2022-05-17 15:22:30|11236.1|11233.3|11235.6|11232.8|11236.2|11233.3|11232.1|11229.3|93
1652800960000|2022-05-17 15:22:40|11236.1|11233.3|11232.5|11229.7|11236.1|11233.3|11231|11228.2|24
1652800970000|2022-05-17 15:22:50|11232.1|11229.3|11237.6|11234.8|11237.6|11234.8|11232.1|11229.3|17
1652800980000|2022-05-17 15:23:00|11238.6|11235.8|11238.5|11235.7|11239.6|11236.8|11237.1|11234.3|14
1652800990000|2022-05-17 15:23:10|11237.5|11234.7|11231.5|11228.7|11238.5|11235.7|11231.5|11228.7|20
1652801000000|2022-05-17 15:23:20|11232|11229.2|11232|11229.2|11232.5|11229.7|11230.5|11227.7|15
1652801010000|2022-05-17 15:23:30|11232.5|11229.7|11233.5|11230.7|11233.5|11230.7|11231|11228.2|8
1652801020000|2022-05-17 15:23:40|11233|11230.2|11230.5|11227.7|11233.5|11230.7|11227.9|11225.1|59
1652801030000|2022-05-17 15:23:50|11230|11227.2|11232.1|11228.1|11232.4|11229.6|11229|11225.6|18
1652801040000|2022-05-17 15:24:00|11233.5|11229.3|11233.5|11230.7|11234.9|11232.1|11232|11228.6|20
1652801050000|2022-05-17 15:24:10|11232.9|11230.1|11232.4|11229.6|11235.5|11232.7|11231.9|11229.1|37
1652801060000|2022-05-17 15:24:20|11232.9|11230.1|11232.4|11229.6|11235.4|11232.6|11230.4|11227.6|77
1652801070000|2022-05-17 15:24:30|11231.9|11229.1|11231.4|11228.6|11233.9|11231.1|11230.4|11227.6|13
1652801080000|2022-05-17 15:24:40|11231.9|11229.1|11241.4|11238.6|11242.4|11239.6|11231.4|11228.6|111
1652801090000|2022-05-17 15:24:50|11242.4|11239.6|11243.4|11240.6|11244.9|11242.1|11241.4|11238.6|63
1652801100000|2022-05-17 15:25:00|11243.9|11241.1|11246.9|11244.1|11248.9|11246.1|11243.9|11241.1|61
1652801110000|2022-05-17 15:25:10|11247.9|11245.1|11249.5|11246.7|11252|11249.2|11246.5|11243.7|50
1652801120000|2022-05-17 15:25:20|11250.5|11247.7|11252|11249.2|11252|11249.2|11248.5|11245.7|20
1652801130000|2022-05-17 15:25:30|11251.5|11248.7|11256.5|11253.7|11256.5|11253.7|11251.5|11248.7|32
1652801140000|2022-05-17 15:25:40|11256|11253.2|11255.5|11252.7|11257|11254.2|11255.5|11252.7|12
1652801150000|2022-05-17 15:25:50|11256|11253.2|11255.5|11252.7|11260.1|11257.2|11253|11250.2|62
1652801160000|2022-05-17 15:26:00|11256.5|11253.7|11257.5|11254.7|11257.5|11254.7|11253|11250.2|35
1652801170000|2022-05-17 15:26:10|11257|11254.2|11251.5|11248.7|11257.5|11254.7|11249.5|11246.7|35
1652801180000|2022-05-17 15:26:20|11252|11249.2|11249|11246.2|11253|11250.2|11247.5|11244.7|34
1652801190000|2022-05-17 15:26:30|11248.5|11245.7|11245.4|11242.6|11250.1|11247.2|11245|11242.2|18
1652801200000|2022-05-17 15:26:40|11245|11242.2|11226.9|11224.1|11246.9|11242.7|11225.9|11223.1|310
1652801210000|2022-05-17 15:26:50|11226.8|11224|11224.4|11221.6|11232.4|11229.6|11224.4|11221.6|154
1652801220000|2022-05-17 15:27:00|11225.4|11222.6|11234.4|11231.6|11234.9|11232.1|11224.4|11221.6|156
1652801230000|2022-05-17 15:27:10|11233.9|11231.1|11231.4|11228.6|11233.9|11231.1|11228.4|11225.6|40
1652801240000|2022-05-17 15:27:20|11230.9|11228.1|11237.4|11234.6|11240|11237.2|11229.9|11227.1|91
1652801250000|2022-05-17 15:27:30|11236.4|11233.6|11224.4|11221.6|11236.4|11233.6|11223.4|11220.6|107
1652801260000|2022-05-17 15:27:40|11224.9|11222.1|11227.9|11225.1|11228.4|11225.6|11224.9|11222.1|20
1652801270000|2022-05-17 15:27:50|11228.4|11225.6|11228.5|11225.7|11229.5|11226.7|11226.9|11224.1|35
1652801280000|2022-05-17 15:28:00|11229|11226.2|11234.9|11232.1|11236|11233.2|11229|11226.2|52
1652801290000|2022-05-17 15:28:10|11234.5|11231.7|11229.5|11226.7|11234.5|11231.7|11229|11226.1|27
1652801300000|2022-05-17 15:28:20|11230.5|11227.7|11230.4|11227.6|11236|11233.2|11226|11223.2|100
1652801310000|2022-05-17 15:28:30|11229.5|11226.7|11234|11231.2|11235.5|11232.7|11229|11226.2|20
1652801320000|2022-05-17 15:28:40|11234.5|11231.7|11233.4|11230.6|11236.5|11233.7|11231.5|11228.7|23
1652801330000|2022-05-17 15:28:50|11232.5|11229.7|11230.5|11227.7|11233.1|11230.2|11229.5|11226.7|31
1652801340000|2022-05-17 15:29:00|11232|11229.2|11236.5|11233.7|11240.5|11237.7|11232|11229.2|128
1652801350000|2022-05-17 15:29:10|11235|11232.2|11232.5|11229.7|11236|11233.2|11229.5|11226.7|48
1652801360000|2022-05-17 15:29:20|11230.5|11227.7|11226.5|11223.7|11231.6|11228.2|11226|11223.2|49
1652801370000|2022-05-17 15:29:30|11227|11224.2|11230.5|11227.7|11232.5|11229.7|11227|11224.2|54
1652801380000|2022-05-17 15:29:40|11231|11228.2|11233.6|11230.8|11237.1|11234.3|11228|11225.2|90
1652801390000|2022-05-17 15:29:50|11234.1|11231.3|11229.6|11226.8|11236.6|11233.8|11227.6|11224.8|68
1652801400000|2022-05-17 15:30:00|11229.5|11226.7|11228|11225.2|11229.5|11226.7|11217.5|11214.6|140
1652801410000|2022-05-17 15:30:10|11228.5|11225.7|11229.6|11226.8|11233.6|11230.8|11227.1|11224.3|38
1652801420000|2022-05-17 15:30:20|11228.5|11225.7|11224|11221.2|11229|11226.2|11224|11221.2|37
1652801430000|2022-05-17 15:30:30|11224.5|11221.7|11222.5|11219.7|11227.5|11224.7|11222|11219.2|40
1652801440000|2022-05-17 15:30:40|11223|11220.2|11223.6|11220.8|11224.1|11221.2|11223|11219.6|14
1652801450000|2022-05-17 15:30:50|11224|11221.2|11220.5|11217.7|11226.5|11223.7|11220.5|11217.7|29
1652801460000|2022-05-17 15:31:00|11221.5|11218.7|11217.4|11214.6|11222.5|11219.7|11216.9|11214.1|71
1652801470000|2022-05-17 15:31:10|11216.9|11214.1|11214.5|11211.7|11219|11216.2|11214.5|11211.7|94
1652801480000|2022-05-17 15:31:20|11215.4|11212.6|11219.9|11217.1|11219.9|11217.1|11215.4|11212.6|45
1652801490000|2022-05-17 15:31:30|11219.5|11216.7|11215|11212.2|11219.5|11216.7|11215|11212.2|46
1652801500000|2022-05-17 15:31:40|11216|11213.2|11215|11212.2|11216|11213.2|11214.5|11211.7|20
1652801510000|2022-05-17 15:31:50|11215.5|11212.7|11214.9|11212.1|11216|11213.2|11214.5|11211.7|15
1652801520000|2022-05-17 15:32:00|11214.5|11211.7|11212.4|11209.6|11216.5|11213.7|11210|11207.2|62
1652801530000|2022-05-17 15:32:10|11211.9|11209.1|11210.5|11207.7|11213.9|11211.1|11210.4|11207.6|68
1652801540000|2022-05-17 15:32:20|11211.4|11208.6|11208.5|11205.7|11213|11210.2|11203.9|11201.1|77
1652801550000|2022-05-17 15:32:30|11207.9|11205.1|11207.4|11204.6|11208.9|11206.1|11205.5|11202.7|23
1652801560000|2022-05-17 15:32:40|11207.5|11204.7|11209.5|11206.7|11212.5|11209.7|11207|11204.2|42
1652801570000|2022-05-17 15:32:50|11209|11206.2|11206.5|11203.7|11209.5|11206.7|11204.5|11201.7|19
1652801580000|2022-05-17 15:33:00|11207|11204.2|11214.5|11211.7|11216.5|11213.7|11207|11204.2|94
1652801590000|2022-05-17 15:33:10|11214|11211.2|11209.5|11206.7|11215|11212.2|11208.5|11205.7|38
1652801600000|2022-05-17 15:33:20|11209|11206.2|11208|11205.2|11211|11208.2|11207.1|11204.3|67
1652801610000|2022-05-17 15:33:30|11207.5|11204.7|11209|11206.2|11210.5|11207.7|11207.5|11204.7|54
1652801620000|2022-05-17 15:33:40|11209.5|11206.7|11207.5|11204.7|11210|11207.2|11207.5|11204.7|18
1652801630000|2022-05-17 15:33:50|11208|11205.2|11200.5|11197.7|11208|11205.2|11200|11197.2|81
1652801640000|2022-05-17 15:34:00|11200.8|11196.8|11199|11196.2|11200.8|11197.7|11192|11189.2|127
1652801650000|2022-05-17 15:34:10|11200|11197.2|11197.4|11194.6|11200|11197.2|11195.9|11193.1|231
1652801660000|2022-05-17 15:34:20|11195.9|11193.1|11200.4|11197.6|11203.4|11200.6|11195.9|11193.1|42
1652801670000|2022-05-17 15:34:30|11199.4|11196.6|11199.5|11196.7|11200.4|11197.6|11195.9|11193.1|41
1652801680000|2022-05-17 15:34:40|11200.4|11197.6|11201.9|11199.1|11202.9|11200.1|11199.4|11196.6|50
1652801690000|2022-05-17 15:34:50|11202.4|11199.6|11199.9|11197.1|11202.4|11199.6|11198.4|11195.6|23
1652801700000|2022-05-17 15:35:00|11198.9|11196.1|11194.4|11191.6|11201.9|11199.1|11193.4|11190.6|74
1652801710000|2022-05-17 15:35:10|11193.9|11191.1|11196.4|11193.6|11196.4|11193.6|11191.4|11188.6|49
1652801720000|2022-05-17 15:35:20|11195.9|11193.1|11200.4|11197.6|11202.9|11200.1|11194.4|11191.6|51
1652801730000|2022-05-17 15:35:30|11201.9|11199.1|11204.4|11201.6|11205|11202.1|11201.9|11199.1|44
1652801740000|2022-05-17 15:35:40|11203.4|11200.6|11201.4|11198.6|11204.9|11202.1|11198.8|11196|150
1652801750000|2022-05-17 15:35:50|11200.9|11198.1|11196.9|11194.1|11202|11198.6|11196.9|11194.1|18
1652801760000|2022-05-17 15:36:00|11197.4|11194.6|11196.9|11194.1|11204|11198.6|11195.9|11193.1|55
1652801770000|2022-05-17 15:36:10|11197.4|11194.6|11185.9|11183.1|11197.4|11194.6|11185.9|11183.1|129
1652801780000|2022-05-17 15:36:20|11186.4|11183.6|11186.3|11183.5|11190.8|11188|11185.3|11182.5|92
1652801790000|2022-05-17 15:36:30|11185.8|11183|11184.9|11182.1|11188.4|11185.6|11184.3|11181.5|49
1652801800000|2022-05-17 15:36:40|11184.4|11181.6|11195.3|11192.5|11195.3|11192.5|11184.3|11181.5|38
1652801810000|2022-05-17 15:36:50|11194.8|11192|11195.9|11193.1|11198.4|11195.6|11192.4|11189.6|63
1652801820000|2022-05-17 15:37:00|11195.4|11192.6|11196.9|11194.1|11198.4|11195.6|11194.4|11191.6|58
1652801830000|2022-05-17 15:37:10|11197.9|11195.1|11202.4|11199.6|11202.4|11199.6|11197.4|11194.6|21
1652801840000|2022-05-17 15:37:20|11201.4|11198.6|11201.4|11198.6|11201.9|11199.1|11199.9|11197|13
1652801850000|2022-05-17 15:37:30|11200.9|11198.1|11201.4|11198.6|11204.4|11201.6|11200.9|11198.1|26
1652801860000|2022-05-17 15:37:40|11200.9|11198.1|11199.4|11196.6|11203.4|11200.6|11199.4|11196.6|46
1652801870000|2022-05-17 15:37:50|11198.9|11196.1|11199.9|11197.1|11199.9|11197.1|11196.9|11194.1|25
1652801880000|2022-05-17 15:38:00|11200.4|11197.6|11195.4|11192.6|11200.4|11197.6|11194.4|11191.6|54
1652801890000|2022-05-17 15:38:10|11194.9|11192.1|11191.9|11189.1|11197.9|11195.1|11191.4|11188.6|24
1652801900000|2022-05-17 15:38:20|11191.4|11188.6|11184.4|11181.6|11191.4|11188.6|11184.4|11181.6|20
1652801910000|2022-05-17 15:38:30|11184.9|11182.1|11184.9|11182.1|11185.4|11182.6|11182.9|11180.1|38
1652801920000|2022-05-17 15:38:40|11183.9|11181.1|11184.4|11181.6|11186.9|11184.1|11183.9|11181.1|36
1652801930000|2022-05-17 15:38:50|11184.9|11182.1|11174.3|11171.5|11185.4|11182.6|11174.3|11171.5|165
1652801940000|2022-05-17 15:39:00|11174.8|11172|11173.9|11171.1|11176.9|11174.1|11173.9|11171.1|66
1652801950000|2022-05-17 15:39:10|11174.9|11172.1|11170.4|11167.6|11174.9|11172.1|11170.4|11167.6|97
1652801960000|2022-05-17 15:39:20|11169.9|11167.1|11169.4|11166.6|11171.9|11169.1|11168.9|11166.1|57
1652801970000|2022-05-17 15:39:30|11167.4|11164.6|11157.3|11154.5|11168.4|11165.6|11156.8|11154|348
1652801980000|2022-05-17 15:39:40|11156.9|11154.1|11156.4|11153.6|11158.9|11156.1|11152.4|11149.6|269
1652801990000|2022-05-17 15:39:50|11157.4|11154.6|11158.4|11155.6|11161.4|11158.6|11155.4|11152.6|115
1652802000000|2022-05-17 15:40:00|11159.4|11156.6|11156.4|11153.6|11161.4|11158.6|11155.4|11152.6|109
1652802010000|2022-05-17 15:40:10|11156.9|11154.1|11157.4|11154.6|11158|11155.1|11154.4|11151.6|75
1652802020000|2022-05-17 15:40:20|11157.9|11155.1|11155.8|11153|11161.9|11159.1|11155.4|11152.6|56
1652802030000|2022-05-17 15:40:30|11155.4|11152.6|11152.3|11149.5|11156.4|11153.6|11152.3|11149.5|32
1652802040000|2022-05-17 15:40:40|11152.9|11148.9|11151.8|11149|11153.9|11151|11151.8|11148.9|42
1652802050000|2022-05-17 15:40:50|11151.4|11148.6|11148.3|11145.5|11152.9|11150.1|11147.8|11145|121
1652802060000|2022-05-17 15:41:00|11147.8|11145|11151.3|11148.5|11151.8|11149|11145.8|11143|83
1652802070000|2022-05-17 15:41:10|11151.8|11149|11153.8|11151|11157.4|11154.6|11150.8|11148|116
1652802080000|2022-05-17 15:41:20|11153.9|11151.1|11165.9|11163.1|11167.4|11164.6|11152.8|11150|186
1652802090000|2022-05-17 15:41:30|11166.4|11163.6|11175.4|11172.6|11176.4|11173.6|11164.4|11161.6|117
1652802100000|2022-05-17 15:41:40|11174.9|11172.1|11176.9|11174.1|11185.3|11179.6|11174.9|11172.1|142
1652802110000|2022-05-17 15:41:50|11176.4|11173.6|11172.4|11169.6|11176.4|11173.6|11172.4|11169.6|41
1652802120000|2022-05-17 15:42:00|11172.3|11169.5|11169.9|11167.1|11172.4|11169.6|11166.4|11163.6|72
1652802130000|2022-05-17 15:42:10|11168.9|11166.1|11174.4|11171.6|11176.9|11174.1|11168.4|11165.6|102
1652802140000|2022-05-17 15:42:20|11174.5|11171.7|11172.3|11169.5|11178.3|11175.5|11172.3|11169.5|52
1652802150000|2022-05-17 15:42:30|11171.4|11168.6|11174.9|11172.1|11177|11173.6|11171.3|11168.5|47
1652802160000|2022-05-17 15:42:40|11174.8|11172|11173.4|11170.6|11175.4|11172.6|11170.9|11168.1|18
1652802170000|2022-05-17 15:42:50|11172.4|11169.6|11173.9|11171.1|11173.9|11171.1|11169.4|11166|31
1652802180000|2022-05-17 15:43:00|11173.4|11170.6|11168.4|11165.6|11173.4|11170.6|11168.4|11165.6|38
1652802190000|2022-05-17 15:43:10|11168.3|11165.5|11169.4|11166.6|11170.4|11167.6|11166.4|11163.6|18
1652802200000|2022-05-17 15:43:20|11168.9|11166.1|11170.4|11167.6|11170.4|11167.6|11164.9|11162.1|34
1652802210000|2022-05-17 15:43:30|11169.4|11166.6|11170.9|11168.1|11170.9|11168.1|11167.9|11165.1|30
1652802220000|2022-05-17 15:43:40|11171.9|11169.1|11169.4|11166.6|11172.4|11169.6|11168.9|11166.1|7
1652802230000|2022-05-17 15:43:50|11169.3|11166.5|11166.3|11163.5|11170.9|11168.1|11165.3|11162.5|62
1652802240000|2022-05-17 15:44:00|11165.8|11163|11168.8|11166|11170.3|11167.5|11165.8|11163|17
1652802250000|2022-05-17 15:44:10|11169.8|11167|11168.8|11166|11171.3|11168.5|11168.3|11165.5|85
1652802260000|2022-05-17 15:44:20|11169.3|11166.5|11165.8|11163|11169.8|11167|11165.8|11163|21
1652802270000|2022-05-17 15:44:30|11165.3|11162.5|11162.8|11160|11167.3|11164.5|11161.8|11159|78
1652802280000|2022-05-17 15:44:40|11163.3|11160.5|11156.3|11153.5|11163.3|11160.5|11155.3|11152|35
1652802290000|2022-05-17 15:44:50|11155.3|11152.5|11151.8|11149|11155.3|11152.5|11151.3|11148.5|106
1652802300000|2022-05-17 15:45:00|11152.3|11149.5|11155.3|11152.5|11156.8|11154|11146.3|11143.5|195
1652802310000|2022-05-17 15:45:10|11154.8|11152|11158.3|11155.5|11163.3|11160.5|11154.3|11151.5|200
1652802320000|2022-05-17 15:45:20|11157.8|11155|11156.3|11153.5|11160.8|11158|11153.8|11151|83
1652802330000|2022-05-17 15:45:30|11154.8|11152|11158.3|11155.5|11158.8|11156|11154.2|11151.4|50
1652802340000|2022-05-17 15:45:40|11159.3|11156.5|11160.8|11158|11162.3|11159.5|11158.3|11155.5|100
1652802350000|2022-05-17 15:45:50|11160.3|11157.5|11160.3|11157.5|11160.8|11158|11156.8|11154|37
1652802360000|2022-05-17 15:46:00|11162.3|11159.5|11170.4|11167.6|11171.9|11169.1|11162.3|11159.5|159
1652802370000|2022-05-17 15:46:10|11170.9|11168.1|11167.3|11164.5|11176.4|11173.6|11167.3|11164.5|129
1652802380000|2022-05-17 15:46:20|11167.8|11165|11167.3|11164.5|11168.4|11165.6|11165.3|11162.5|14
1652802390000|2022-05-17 15:46:30|11167.4|11164.6|11165.3|11162.5|11167.9|11165.1|11164.3|11161.5|61
1652802400000|2022-05-17 15:46:40|11164.8|11162|11163.3|11160.5|11165.8|11163|11163.3|11160.5|11
1652802410000|2022-05-17 15:46:50|11162.8|11160|11159.3|11156.5|11162.8|11160|11159.3|11156.5|12
1652802420000|2022-05-17 15:47:00|11158.4|11155.6|11151.3|11148.5|11159.9|11157.1|11151.3|11148.5|37
1652802430000|2022-05-17 15:47:10|11152.3|11149.5|11153.4|11150.6|11155.4|11152.6|11151.3|11148.5|42
1652802440000|2022-05-17 15:47:20|11152.4|11149.6|11151.4|11148.6|11152.4|11149.6|11148.8|11146|34
1652802450000|2022-05-17 15:47:30|11151.3|11148.5|11151.4|11148.6|11154.9|11151.5|11146.4|11143.6|76
1652802460000|2022-05-17 15:47:40|11150.9|11148.1|11148.4|11145.6|11151.9|11149.1|11147.4|11144.6|36
1652802470000|2022-05-17 15:47:50|11148.3|11145.5|11143.4|11140.6|11148.3|11145.5|11143.4|11140.6|15
1652802480000|2022-05-17 15:48:00|11143.8|11141|11138.3|11135.5|11147.4|11144.6|11133.3|11129.9|187
1652802490000|2022-05-17 15:48:10|11138.8|11136|11146.4|11143.6|11148|11144.6|11138.3|11135.5|101
1652802500000|2022-05-17 15:48:20|11145.4|11142.6|11143.9|11141.1|11148|11143.6|11142.4|11139.6|104
1652802510000|2022-05-17 15:48:30|11143.8|11141|11154.9|11152.1|11158.3|11155.5|11140.9|11138.1|136
1652802520000|2022-05-17 15:48:40|11155.4|11152.6|11158.4|11155.6|11159.9|11157.1|11155.3|11152.5|51
1652802530000|2022-05-17 15:48:50|11158.3|11155.5|11154.4|11151.6|11159.9|11157.1|11154.3|11151.5|31
1652802540000|2022-05-17 15:49:00|11153.8|11151|11149.9|11147.1|11153.8|11151|11148.3|11145.5|15
1652802550000|2022-05-17 15:49:10|11149.4|11146.6|11149.8|11147|11151.4|11148.6|11148.4|11145.6|4
1652802560000|2022-05-17 15:49:20|11149.9|11147.1|11153.4|11150.6|11154.9|11152.1|11149.9|11147.1|21
1652802570000|2022-05-17 15:49:30|11154.4|11151.6|11157.4|11154.6|11157.4|11154.6|11153.9|11151.1|14
1652802580000|2022-05-17 15:49:40|11158.4|11155.6|11153.4|11150.6|11158.4|11155.6|11153.4|11150.6|13
1652802590000|2022-05-17 15:49:50|11154.3|11151.5|11151.9|11149.1|11154.4|11151.6|11151.3|11148.5|7
1652802600000|2022-05-17 15:50:00|11152.4|11149.6|11149.8|11147|11156.4|11153.6|11149.8|11147|23
1652802610000|2022-05-17 15:50:10|11149.9|11147.1|11151.8|11149|11152.3|11149.5|11149.9|11147.1|20
1652802620000|2022-05-17 15:50:20|11151.9|11149.1|11150.4|11147.6|11151.9|11149.1|11149.4|11146.6|12
1652802630000|2022-05-17 15:50:30|11151.4|11148.6|11158.4|11155.6|11159.3|11156.5|11151.4|11148.6|37
1652802640000|2022-05-17 15:50:40|11157.3|11154.5|11154.4|11151.6|11157.4|11154.6|11151.8|11149|40
1652802650000|2022-05-17 15:50:50|11153.9|11151.1|11153.4|11150.6|11155|11151.6|11152.9|11150.1|4
1652802660000|2022-05-17 15:51:00|11153.9|11151.1|11149.9|11147.1|11155.4|11152.6|11149.4|11146.6|14
1652802670000|2022-05-17 15:51:10|11149.8|11147|11157.4|11154.6|11158|11155.1|11148.9|11146.1|90
1652802680000|2022-05-17 15:51:20|11157.3|11154.5|11164.9|11162.1|11164.9|11162.1|11157.3|11154|76
1652802690000|2022-05-17 15:51:30|11164.4|11161.6|11166.4|11163.6|11167.4|11164.6|11164.4|11161.6|44
1652802700000|2022-05-17 15:51:40|11166.9|11164.1|11173.4|11170.6|11175.4|11172.6|11166.4|11163.6|96
1652802710000|2022-05-17 15:51:50|11172.9|11170.1|11169.4|11166.6|11172.9|11170.1|11168.9|11166|32
1652802720000|2022-05-17 15:52:00|11170.9|11168.1|11168.5|11165.7|11173|11170.2|11168.4|11165.6|66
1652802730000|2022-05-17 15:52:10|11168|11165.2|11169.5|11166.7|11170.5|11167.7|11167.4|11164.6|35
1652802740000|2022-05-17 15:52:20|11170|11167.2|11169.4|11166.6|11172.5|11169.7|11168.4|11165.6|25
1652802750000|2022-05-17 15:52:30|11168.9|11166.1|11170.4|11167.6|11174|11171.1|11167.9|11165.1|84
1652802760000|2022-05-17 15:52:40|11170.9|11168.1|11169.9|11167.1|11171.9|11169.1|11169.9|11167.1|16
1652802770000|2022-05-17 15:52:50|11170.9|11168.1|11172.4|11169.6|11172.9|11170.1|11169.4|11166.6|30
1652802780000|2022-05-17 15:53:00|11171.4|11168.6|11162.9|11160.1|11171.9|11169.1|11161.4|11158.6|44
1652802790000|2022-05-17 15:53:10|11162.4|11159.6|11163.4|11160.6|11166.9|11164.1|11162.4|11159.6|19
1652802800000|2022-05-17 15:53:20|11163.9|11161.1|11164.9|11162.1|11165.9|11163.1|11162.9|11160.1|29
1652802810000|2022-05-17 15:53:30|11165.4|11162.6|11162.4|11159.6|11165.9|11163.1|11161.4|11158.6|12
1652802820000|2022-05-17 15:53:40|11164.4|11161.6|11162.9|11160.1|11164.9|11162.1|11161.9|11159.1|20
1652802830000|2022-05-17 15:53:50|11161.9|11159.1|11165.4|11162.6|11166|11163.1|11161.9|11159.1|10
1652802840000|2022-05-17 15:54:00|11165.9|11163.1|11165.9|11163.1|11166.9|11164.1|11163.4|11160|8
1652802850000|2022-05-17 15:54:10|11165.4|11162.6|11166.9|11164.1|11167.4|11164.6|11163.4|11160.6|7
1652802860000|2022-05-17 15:54:20|11167.4|11164.6|11164.9|11162.1|11167.4|11164.6|11164.4|11161.6|17
1652802870000|2022-05-17 15:54:30|11165.9|11163.1|11167.4|11164.6|11168.4|11165.6|11164.9|11162.1|14
1652802880000|2022-05-17 15:54:40|11166.9|11164.1|11165.4|11162.6|11166.9|11164.1|11165.4|11162.6|15
1652802890000|2022-05-17 15:54:50|11166.4|11163.6|11157.9|11155.1|11167.4|11164.6|11157.9|11155.1|107
1652802900000|2022-05-17 15:55:00|11157.8|11155|11140.3|11137.5|11157.8|11155|11139.8|11137|177
1652802910000|2022-05-17 15:55:10|11139.8|11137|11142.3|11139.5|11143.3|11140.5|11138.8|11136|116
1652802920000|2022-05-17 15:55:20|11141.8|11139|11139.3|11136.5|11145.3|11142.5|11139.3|11136.5|54
1652802930000|2022-05-17 15:55:30|11140.3|11137.5|11146.3|11143.5|11146.8|11144|11139.3|11136.5|21
1652802940000|2022-05-17 15:55:40|11145.8|11143|11145.3|11142.5|11146.8|11144|11144.3|11141.5|3
1652802950000|2022-05-17 15:55:50|11144.3|11141.5|11142.8|11140|11144.3|11141.5|11142.3|11139.5|9
1652802960000|2022-05-17 15:56:00|11141.3|11138.5|11121.8|11119|11141.3|11138.5|11120.8|11118|281
1652802970000|2022-05-17 15:56:10|11123.3|11120.5|11127.8|11125|11129.8|11127|11122.8|11120|96
1652802980000|2022-05-17 15:56:20|11128.3|11125.5|11123.3|11120.5|11128.3|11125.5|11122.8|11120|59
1652802990000|2022-05-17 15:56:30|11123.8|11121|11125.3|11122.5|11126.3|11123.5|11123.3|11120.5|39
1652803000000|2022-05-17 15:56:40|11124.8|11122|11128.3|11125.5|11129.9|11126.5|11124.3|11121.5|142
1652803010000|2022-05-17 15:56:50|11128.8|11126|11118.8|11116|11129.4|11126.6|11118.3|11115.5|43
1652803020000|2022-05-17 15:57:00|11117.3|11114.5|11119.8|11117|11120.9|11118.1|11116.8|11114|66
1652803030000|2022-05-17 15:57:10|11119.3|11116.5|11115.9|11113.1|11120.9|11117.6|11115.3|11111.9|56
1652803040000|2022-05-17 15:57:20|11116.4|11113.6|11115.3|11112.5|11117.4|11114.6|11114.3|11111.5|53
1652803050000|2022-05-17 15:57:30|11114.8|11112|11109.3|11106.5|11114.8|11112|11103.2|11100.4|449
1652803060000|2022-05-17 15:57:40|11110.3|11107.5|11115.4|11112.6|11115.9|11113.1|11109.3|11106.5|150
1652803070000|2022-05-17 15:57:50|11115.9|11113.1|11125.9|11123.1|11126.4|11123.6|11114.4|11111.6|85
1652803080000|2022-05-17 15:58:00|11125.4|11122.6|11127.9|11125.1|11130.3|11127.5|11124.3|11121|37
1652803090000|2022-05-17 15:58:10|11127.8|11125|11130.9|11128.1|11134.9|11132.1|11126.8|11124|124
1652803100000|2022-05-17 15:58:20|11130.8|11128|11134.4|11131.6|11134.4|11131.6|11129.9|11127.1|45
1652803110000|2022-05-17 15:58:30|11133.9|11131.1|11135.4|11132.6|11138|11135.1|11132.4|11129.6|65
1652803120000|2022-05-17 15:58:40|11135.3|11132.5|11128.9|11126.1|11135.3|11132.5|11127.3|11124.5|33
1652803130000|2022-05-17 15:58:50|11128.8|11126|11132.8|11130|11132.9|11130.1|11127.4|11124.6|49
1652803140000|2022-05-17 15:59:00|11132.4|11129.6|11130.4|11127.6|11133.4|11130.6|11128.9|11126.1|38
1652803150000|2022-05-17 15:59:10|11130.9|11128.1|11132.4|11129.6|11132.4|11129.6|11128.4|11125.6|17
1652803160000|2022-05-17 15:59:20|11134.9|11132.1|11132.9|11130.1|11135.4|11132.6|11129.9|11127.1|33
1652803170000|2022-05-17 15:59:30|11133.4|11130.6|11139.4|11136.6|11139.4|11136.6|11132.9|11130.1|45
1652803180000|2022-05-17 15:59:40|11138.4|11135.6|11129.3|11126.5|11138.4|11135.6|11127.9|11125.1|60
1652803190000|2022-05-17 15:59:50|11128.9|11126.1|11131.4|11128.6|11133|11130.1|11127.9|11125.1|27
1652803200000|2022-05-17 16:00:00|11131.3|11128.5|11134.3|11131.5|11134.3|11131.5|11124.8|11122|144
1652803210000|2022-05-17 16:00:10|11134.8|11132|11131.3|11128.5|11136.3|11133.5|11129.8|11127|47
1652803220000|2022-05-17 16:00:20|11131.8|11129|11140.3|11137.5|11141.4|11138.6|11131.4|11128.6|59
1652803230000|2022-05-17 16:00:30|11140.8|11138|11131.3|11128.5|11140.8|11138|11130.8|11128|42
1652803240000|2022-05-17 16:00:40|11132.3|11129.5|11140.3|11137.5|11140.4|11137.5|11131.3|11128.5|130
1652803250000|2022-05-17 16:00:50|11139.8|11137|11139.8|11137|11141.8|11139|11139.3|11136.5|30
1652803260000|2022-05-17 16:01:00|11139.3|11136.5|11126.7|11123.9|11139.3|11136.5|11126.3|11123.5|95
1652803270000|2022-05-17 16:01:10|11126.3|11123.5|11130.3|11127.5|11131.3|11128.5|11126.2|11123.4|30
1652803280000|2022-05-17 16:01:20|11130.4|11126.4|11131.3|11128.5|11132.3|11129.5|11124.8|11122|63
1652803290000|2022-05-17 16:01:30|11130.8|11128|11134.8|11132|11136.7|11133.9|11129.8|11127|24
1652803300000|2022-05-17 16:01:40|11134.3|11131.5|11134.2|11131.4|11135.8|11133|11132.3|11129.5|25
1652803310000|2022-05-17 16:01:50|11134.8|11132|11135.8|11133|11137.2|11134.4|11133.8|11131|26
1652803320000|2022-05-17 16:02:00|11136.3|11133.5|11134.2|11131.4|11136.3|11133.5|11130.3|11127.5|17
1652803330000|2022-05-17 16:02:10|11133.8|11131|11130.3|11127.5|11133.8|11131|11128.2|11125.4|20
1652803340000|2022-05-17 16:02:20|11131.2|11128.4|11136.8|11134|11136.8|11134|11130.3|11127.5|24
1652803350000|2022-05-17 16:02:30|11136.3|11133.5|11138.3|11135.5|11140.3|11137.5|11136.3|11133.5|22
1652803360000|2022-05-17 16:02:40|11139.8|11137|11139.8|11137|11140.8|11138|11138.3|11135.5|3
1652803370000|2022-05-17 16:02:50|11139.3|11136.5|11134.3|11131.5|11139.8|11137|11132.8|11130|44
1652803380000|2022-05-17 16:03:00|11134.2|11131.4|11131.8|11129|11135.2|11132.4|11130.2|11127.4|21
1652803390000|2022-05-17 16:03:10|11129.8|11127|11126.3|11123.5|11129.8|11127|11125.8|11123|24
1652803400000|2022-05-17 16:03:20|11125.3|11122.5|11128.3|11125.5|11129.3|11126.5|11125.3|11122.5|48
1652803410000|2022-05-17 16:03:30|11128.8|11126|11129.3|11126.5|11131.3|11128.5|11128.8|11126|15
1652803420000|2022-05-17 16:03:40|11130.3|11127.5|11130.8|11128|11130.8|11128|11126.8|11124|16
1652803430000|2022-05-17 16:03:50|11130.2|11127.4|11129.2|11126.4|11131.3|11128.5|11128.8|11126|32
1652803440000|2022-05-17 16:04:00|11129.3|11126.5|11133.3|11130.5|11134.8|11132|11129.3|11126.5|33
1652803450000|2022-05-17 16:04:10|11134.3|11131.5|11126.2|11123.4|11134.8|11132|11125.2|11122.4|64
1652803460000|2022-05-17 16:04:20|11126.7|11123.9|11126.2|11123.4|11129.2|11126.4|11125.2|11122.4|17
1652803470000|2022-05-17 16:04:30|11126.3|11123.5|11134.7|11131.9|11135.2|11132.4|11125.2|11122.4|110
1652803480000|2022-05-17 16:04:40|11135.2|11132.4|11131.3|11128.5|11135.2|11132.4|11130.2|11127.4|45
1652803490000|2022-05-17 16:04:50|11132.2|11129.4|11131.2|11128.4|11133.7|11130.9|11129.2|11126.4|96
1652803500000|2022-05-17 16:05:00|11130.2|11127.4|11128.2|11125.4|11131.7|11128.9|11124.7|11121.9|16
1652803510000|2022-05-17 16:05:10|11127.7|11124.9|11125.2|11122.4|11128.7|11125.9|11124.7|11121.9|13
1652803520000|2022-05-17 16:05:20|11124.7|11121.9|11127.2|11124.4|11127.2|11124.4|11124.7|11121.9|24
1652803530000|2022-05-17 16:05:30|11126.7|11123.9|11121.2|11118.4|11127.2|11124.4|11121.2|11118.4|32
1652803540000|2022-05-17 16:05:40|11120.7|11117.9|11120.2|11117.4|11120.7|11117.9|11118.7|11115.9|48
1652803550000|2022-05-17 16:05:50|11120.7|11117.9|11123.7|11120.9|11126.7|11123.9|11119.2|11116.4|66
1652803560000|2022-05-17 16:06:00|11122.3|11119.5|11118.3|11115.5|11122.7|11119.9|11117.2|11114.4|60
1652803570000|2022-05-17 16:06:10|11118.2|11115.4|11118.3|11115.5|11118.8|11116|11115.3|11112.5|22
1652803580000|2022-05-17 16:06:20|11118.8|11116|11113.3|11110.5|11118.9|11116|11110.3|11107.5|103
1652803590000|2022-05-17 16:06:30|11113.2|11110.4|11113.2|11110.4|11114.2|11111.4|11109.3|11106.5|123
1652803600000|2022-05-17 16:06:40|11113.3|11110.5|11104.2|11101.4|11113.8|11111|11103.3|11100.5|81
1652803610000|2022-05-17 16:06:50|11103.2|11100.4|11104.2|11101.4|11105.7|11102.9|11100.2|11097.4|83
1652803620000|2022-05-17 16:07:00|11103.7|11100.9|11086.2|11083.4|11103.8|11100.9|11079.7|11076.9|428
1652803630000|2022-05-17 16:07:10|11085.7|11082.9|11087.7|11084.9|11092.2|11089.4|11085.7|11082.8|133
1652803640000|2022-05-17 16:07:20|11088.2|11085.4|11074.1|11071.3|11088.2|11085.4|11073.6|11070.8|238
1652803650000|2022-05-17 16:07:30|11074.6|11071.8|11074.1|11071.3|11078.1|11075.3|11069.6|11066.8|124
1652803660000|2022-05-17 16:07:40|11073.6|11070.8|11071.6|11068.8|11075.6|11071.9|11069.6|11066.8|192
1652803670000|2022-05-17 16:07:50|11072.1|11069.3|11067.1|11064.3|11072.1|11069.3|11065.6|11062.8|132
1652803680000|2022-05-17 16:08:00|11066.6|11063.8|11073.1|11070.3|11073.1|11070.3|11066.1|11063.3|134
1652803690000|2022-05-17 16:08:10|11072.1|11069.3|11079.6|11076.8|11079.6|11076.8|11072.1|11069.3|74
1652803700000|2022-05-17 16:08:20|11080.1|11077.3|11079.2|11076.4|11082.6|11077.8|11070.1|11067.3|234
1652803710000|2022-05-17 16:08:30|11079.7|11076.9|11074.2|11071.4|11080.8|11077.4|11072.2|11069.4|79
1652803720000|2022-05-17 16:08:40|11074.1|11071.3|11080.2|11077.4|11080.2|11077.4|11071.2|11068.4|52
1652803730000|2022-05-17 16:08:50|11078.2|11075.4|11077.2|11074.4|11079.1|11076.3|11074.7|11071.9|15
1652803740000|2022-05-17 16:09:00|11077.7|11074.9|11073.6|11070.8|11077.7|11074.9|11073.2|11070.4|38
1652803750000|2022-05-17 16:09:10|11074.1|11071.3|11065.1|11062.3|11074.2|11071.4|11065.1|11062.3|35
1652803760000|2022-05-17 16:09:20|11064.6|11061.8|11068.1|11065.3|11068.7|11065.8|11064.6|11061.8|28
1652803770000|2022-05-17 16:09:30|11068.2|11065.4|11068.2|11065.4|11073.1|11070.3|11068.1|11065.3|46
1652803780000|2022-05-17 16:09:40|11069.1|11066.3|11063|11060.2|11069.1|11066.3|11060.6|11057.8|119
1652803790000|2022-05-17 16:09:50|11062.5|11059.7|11056|11053.2|11063.1|11060.3|11053.6|11050.8|69
1652803800000|2022-05-17 16:10:00|11056.1|11053.3|11066|11063.2|11066.6|11063.8|11056.1|11053.3|60
1652803810000|2022-05-17 16:10:10|11066.1|11063.3|11074.1|11071.3|11074.7|11071.4|11066|11063.2|225
1652803820000|2022-05-17 16:10:20|11073.6|11070.8|11065.1|11062.3|11073.6|11070.8|11065.1|11062.3|37
1652803830000|2022-05-17 16:10:30|11065.2|11062.4|11063.2|11060.4|11067.1|11064.3|11062.2|11059.4|74
1652803840000|2022-05-17 16:10:40|11064.3|11060.3|11065.1|11062.3|11065.6|11062.8|11062.1|11059.3|51
1652803850000|2022-05-17 16:10:50|11064.6|11061.8|11053.1|11050.3|11064.7|11061.8|11052.6|11049.8|81
1652803860000|2022-05-17 16:11:00|11053.6|11050.8|11054.6|11051.8|11054.6|11051.8|11049.1|11046.3|44
1652803870000|2022-05-17 16:11:10|11054.1|11051.3|11051.6|11048.8|11054.6|11051.8|11051.6|11048.8|33
1652803880000|2022-05-17 16:11:20|11050.6|11047.8|11051.1|11048.3|11058.1|11055.3|11050.6|11047.8|115
1652803890000|2022-05-17 16:11:30|11051.6|11048.8|11052.6|11049.8|11055.1|11052.3|11051.6|11048.7|78
1652803900000|2022-05-17 16:11:40|11051.6|11048.8|11053.1|11050.3|11053.1|11050.3|11051.1|11048.3|102
1652803910000|2022-05-17 16:11:50|11052.6|11049.8|11047.6|11044.8|11057.1|11054.3|11046.1|11043.3|145
1652803920000|2022-05-17 16:12:00|11047.1|11044.3|11051.1|11048.3|11052.1|11049.3|11047.1|11044.3|87
1652803930000|2022-05-17 16:12:10|11050.1|11047.3|11055.6|11052.8|11056.1|11053.3|11049.6|11046.8|83
1652803940000|2022-05-17 16:12:20|11056.1|11053.3|11062.1|11059.3|11065.6|11062.8|11055.1|11052.3|168
1652803950000|2022-05-17 16:12:30|11063.1|11060.3|11075.2|11072.4|11077.1|11074.3|11063.1|11059.7|196
1652803960000|2022-05-17 16:12:40|11075.7|11072.9|11076.7|11073.9|11078.2|11075.4|11072.7|11069.9|109
1652803970000|2022-05-17 16:12:50|11075.7|11072.9|11075.2|11072.4|11076.6|11073.8|11070.2|11067.3|39
1652803980000|2022-05-17 16:13:00|11075.1|11072.3|11079.2|11076.4|11080.1|11077.3|11075.1|11071.8|93
1652803990000|2022-05-17 16:13:10|11079.1|11076.3|11081.1|11078.3|11085.2|11082.3|11077.1|11074.3|105
1652804000000|2022-05-17 16:13:20|11081.2|11078.4|11081.7|11077.7|11084.7|11081.3|11080.1|11076.7|46
1652804010000|2022-05-17 16:13:30|11081.1|11078.3|11083.1|11080.3|11083.6|11080.8|11081.1|11078.3|42
1652804020000|2022-05-17 16:13:40|11082.1|11079.3|11084.1|11081.3|11085.1|11082.3|11080.1|11076.7|30
1652804030000|2022-05-17 16:13:50|11083.6|11080.8|11082.1|11079.3|11083.6|11080.8|11082.1|11079.2|18
1652804040000|2022-05-17 16:14:00|11081.1|11078.3|11083.1|11080.3|11083.1|11080.3|11080.1|11077.3|23
1652804050000|2022-05-17 16:14:10|11082.6|11079.8|11084.1|11081.3|11086.6|11083.8|11082.6|11079.8|36
1652804060000|2022-05-17 16:14:20|11084.2|11081.4|11085.6|11082.8|11087.7|11084.3|11084.1|11081.3|21
1652804070000|2022-05-17 16:14:30|11084.6|11081.8|11087.6|11084.8|11088.6|11085.8|11083.2|11080.4|30
1652804080000|2022-05-17 16:14:40|11086.6|11083.8|11092.6|11089.8|11092.6|11089.8|11084.1|11081.3|107
1652804090000|2022-05-17 16:14:50|11092.1|11089.3|11095.6|11092.8|11095.7|11092.8|11091.6|11088.8|59
1652804100000|2022-05-17 16:15:00|11095.7|11092.9|11097.1|11094.3|11098.1|11095.3|11092.1|11089.3|126
1652804110000|2022-05-17 16:15:10|11098.1|11095.3|11111.7|11108.9|11111.7|11108.9|11096.1|11093.3|124
1652804120000|2022-05-17 16:15:20|11111.6|11108.8|11110.1|11107.3|11115.7|11112.9|11108.2|11105.4|202
1652804130000|2022-05-17 16:15:30|11109.6|11106.8|11112.1|11109.3|11114.1|11111.3|11109.1|11106.3|53
1652804140000|2022-05-17 16:15:40|11111.1|11108.3|11115.1|11112.3|11116.1|11113.3|11110.6|11107.8|91
1652804150000|2022-05-17 16:15:50|11115.6|11112.8|11116.1|11113.3|11118.6|11115.8|11115.1|11112.3|23
1652804160000|2022-05-17 16:16:00|11115.1|11112.3|11121.1|11118.3|11122.1|11119.3|11113.6|11110.8|86
1652804170000|2022-05-17 16:16:10|11122|11119.2|11122.1|11119.3|11123|11120.2|11117.1|11114.3|32
1652804180000|2022-05-17 16:16:20|11123|11120.2|11118.1|11115.3|11123.7|11120.3|11116.1|11113.3|48
1652804190000|2022-05-17 16:16:30|11119.1|11116.3|11118|11115.2|11120.7|11117.8|11117.6|11114.7|20
1652804200000|2022-05-17 16:16:40|11118.1|11115.3|11116.6|11113.8|11118.1|11115.3|11116.6|11113.8|18
1652804210000|2022-05-17 16:16:50|11116.1|11113.3|11121.1|11118.3|11122.1|11119.3|11116.1|11113.3|175
1652804220000|2022-05-17 16:17:00|11121.2|11118.4|11121.1|11118.3|11123.6|11120.8|11120.1|11117.3|43
1652804230000|2022-05-17 16:17:10|11122.1|11119.3|11118.1|11115.3|11122.6|11119.8|11118.1|11115.3|17
1652804240000|2022-05-17 16:17:20|11118.6|11115.8|11119.1|11116.3|11121.1|11118.3|11118.6|11115.7|20
1652804250000|2022-05-17 16:17:30|11118.6|11115.8|11123.1|11120.3|11125.1|11122.3|11118.6|11115.2|68
1652804260000|2022-05-17 16:17:40|11122.6|11119.8|11125.7|11121.7|11126.6|11123.8|11122.1|11119.3|29
1652804270000|2022-05-17 16:17:50|11125.1|11122.3|11124.1|11121.3|11125.1|11122.3|11123.1|11120.3|17
1652804280000|2022-05-17 16:18:00|11124.7|11120.7|11125.6|11122.8|11125.6|11122.8|11122.6|11119.8|12
1652804290000|2022-05-17 16:18:10|11125.5|11122.7|11130.7|11127.9|11130.7|11127.9|11122.1|11119.3|107
1652804300000|2022-05-17 16:18:20|11130.6|11127.8|11133.7|11130.9|11134.2|11131.4|11129.7|11126.9|94
1652804310000|2022-05-17 16:18:30|11134.6|11131.8|11134.7|11131.9|11137.7|11134.9|11132.7|11129.8|73
1652804320000|2022-05-17 16:18:40|11134.6|11131.8|11134.2|11131.4|11136.1|11133.3|11132.1|11129.3|87
1652804330000|2022-05-17 16:18:50|11135.6|11132.8|11135.2|11132.4|11136.1|11133.3|11133.1|11129.8|54
1652804340000|2022-05-17 16:19:00|11134.7|11131.9|11127.1|11124.3|11136.1|11133.3|11127.1|11124.3|76
1652804350000|2022-05-17 16:19:10|11127.7|11124.9|11129.1|11126.3|11131.2|11127.8|11127.1|11124.3|29
1652804360000|2022-05-17 16:19:20|11128.6|11125.8|11133.1|11130.3|11133.1|11130.3|11127.6|11124.8|23
1652804370000|2022-05-17 16:19:30|11134.1|11131.3|11131.1|11128.3|11134.6|11131.8|11130.1|11127.3|16
1652804380000|2022-05-17 16:19:40|11130.6|11127.8|11128.1|11125.3|11130.6|11127.8|11128.1|11125.3|8
1652804390000|2022-05-17 16:19:50|11129.6|11126.8|11128.1|11125.3|11130.6|11127.8|11126.6|11123.8|28
1652804400000|2022-05-17 16:20:00|11128.6|11125.8|11117.1|11114.3|11128.6|11125.8|11116.6|11113.8|126
1652804410000|2022-05-17 16:20:10|11117.2|11114.4|11113.1|11110.3|11119.2|11116.3|11113.1|11110.3|43
1652804420000|2022-05-17 16:20:20|11113.6|11110.8|11115.1|11112.3|11116.1|11113.3|11112.1|11109.3|66
1652804430000|2022-05-17 16:20:30|11115.8|11111.8|11114.2|11111.4|11117.2|11114.4|11113.7|11110.9|20
1652804440000|2022-05-17 16:20:40|11114.1|11111.3|11118.2|11115.4|11118.2|11115.4|11110.2|11107.4|41
1652804450000|2022-05-17 16:20:50|11119.2|11116.4|11124.2|11121.4|11124.2|11121.4|11119.2|11116.4|30
1652804460000|2022-05-17 16:21:00|11123.2|11120.4|11130.2|11127.4|11132.2|11129.4|11123.2|11120.3|97
1652804470000|2022-05-17 16:21:10|11129.7|11126.9|11130.3|11127.5|11131.3|11128.5|11129.2|11126.4|57
1652804480000|2022-05-17 16:21:20|11130.8|11126.8|11135.7|11132.9|11135.8|11133|11130.2|11126.8|25
1652804490000|2022-05-17 16:21:30|11135.3|11132.5|11136.3|11133.5|11136.3|11133.5|11134.2|11131.4|22
1652804500000|2022-05-17 16:21:40|11136.2|11133.4|11133.2|11130.4|11136.2|11133.4|11132.2|11129.4|9
1652804510000|2022-05-17 16:21:50|11133.7|11130.9|11134.3|11131.5|11134.8|11132|11132.2|11128.8|19
1652804520000|2022-05-17 16:22:00|11134.9|11130.9|11134.3|11131.5|11136.2|11133.4|11132.3|11129.4|32
1652804530000|2022-05-17 16:22:10|11134.8|11132|11131.8|11129|11134.8|11132|11131.2|11128.4|11
1652804540000|2022-05-17 16:22:20|11132.3|11129.5|11128.2|11125.4|11133.3|11130.5|11127.7|11124.9|42
1652804550000|2022-05-17 16:22:30|11127.2|11124.4|11125.2|11122.4|11127.2|11124.4|11124.7|11120.8|48
1652804560000|2022-05-17 16:22:40|11124.2|11121.4|11126.2|11123.4|11126.2|11123.4|11122.7|11119.9|12
1652804570000|2022-05-17 16:22:50|11127.2|11124.4|11129.7|11126.9|11131.7|11128.9|11127.2|11124.4|38
1652804580000|2022-05-17 16:23:00|11129.2|11126.4|11129.2|11126.4|11130.7|11127.9|11128.2|11125.4|37
1652804590000|2022-05-17 16:23:10|11128.2|11125.4|11129.2|11126.4|11129.7|11126.9|11128.2|11124.8|36
1652804600000|2022-05-17 16:23:20|11129.1|11126.3|11124.2|11121.4|11129.1|11126.3|11123.2|11120.4|20
1652804610000|2022-05-17 16:23:30|11124.1|11121.3|11123.1|11120.3|11124.2|11121.4|11121.7|11118.9|53
1652804620000|2022-05-17 16:23:40|11123.2|11120.4|11121.7|11118.9|11123.2|11120.4|11120.2|11117.4|15
1652804630000|2022-05-17 16:23:50|11122.1|11119.3|11121.1|11118.3|11125.8|11122.4|11121.1|11118.3|27
1652804640000|2022-05-17 16:24:00|11120.1|11117.3|11119.1|11116.3|11120.1|11117.3|11119.1|11115.7|28
1652804650000|2022-05-17 16:24:10|11119.7|11115.7|11120.1|11117.3|11121.1|11118.3|11119.2|11115.7|11
1652804660000|2022-05-17 16:24:20|11121.1|11118.3|11122.1|11119.3|11123.2|11120.4|11120.6|11117.2|50
1652804670000|2022-05-17 16:24:30|11122.2|11119.4|11123.1|11120.3|11125.2|11122.4|11122.1|11118.7|18
1652804680000|2022-05-17 16:24:40|11122.6|11119.8|11121.6|11118.8|11124.1|11121.3|11121.6|11118.8|5
1652804690000|2022-05-17 16:24:50|11122.1|11119.3|11120.7|11116.7|11122.1|11119.3|11120.1|11116.7|8
1652804700000|2022-05-17 16:25:00|11120.2|11117.4|11116.6|11113.8|11120.7|11117.4|11114.2|11111.4|18
1652804710000|2022-05-17 16:25:10|11116.2|11113.4|11117.1|11114.3|11119.2|11116.4|11115.6|11112.7|14
1652804720000|2022-05-17 16:25:20|11116.6|11113.8|11119.1|11116.3|11119.1|11116.3|11116.1|11113.3|16
1652804730000|2022-05-17 16:25:30|11119.2|11116.4|11122.1|11119.3|11124.7|11121.9|11119.2|11116.4|27
1652804740000|2022-05-17 16:25:40|11123.1|11120.3|11123.1|11120.3|11123.1|11120.3|11122.1|11119.3|3
1652804750000|2022-05-17 16:25:50|11123.7|11120.9|11124.1|11121.3|11124.2|11121.4|11122.6|11119.2|9
1652804760000|2022-05-17 16:26:00|11124.2|11121.4|11125.2|11121.2|11125.7|11122.4|11123.2|11120.4|18
1652804770000|2022-05-17 16:26:10|11124.6|11121.8|11118.6|11115.8|11124.6|11121.8|11117.6|11114.8|8
1652804780000|2022-05-17 16:26:20|11118.1|11115.3|11116.1|11113.3|11118.1|11115.3|11115.1|11112.3|36
1652804790000|2022-05-17 16:26:30|11116.7|11112.7|11115.1|11112.3|11118.1|11115.3|11114.1|11110.7|46
1652804800000|2022-05-17 16:26:40|11115.2|11112.4|11119.1|11116.3|11119.6|11116.8|11115.1|11112.3|7
1652804810000|2022-05-17 16:26:50|11118.6|11115.8|11118.1|11115.3|11118.6|11115.8|11118.1|11115.3|4
1652804820000|2022-05-17 16:27:00|11117.6|11114.8|11117.1|11114.3|11117.6|11114.8|11114.1|11111.2|43
1652804830000|2022-05-17 16:27:10|11117.8|11113.8|11118.6|11115.8|11119.7|11116.3|11117.8|11113.8|8
1652804840000|2022-05-17 16:27:20|11117.6|11114.8|11118.1|11115.3|11118.1|11115.3|11115.1|11112.3|4
1652804850000|2022-05-17 16:27:30|11118.2|11115.4|11118.1|11115.3|11119.1|11116.3|11118.1|11115.3|3
1652804860000|2022-05-17 16:27:40|11119.6|11116.8|11123.7|11120.9|11125.1|11122.3|11119.6|11116.8|19
1652804870000|2022-05-17 16:27:50|11125.1|11122.3|11129.2|11126.4|11129.2|11126.4|11123.6|11120.7|57
1652804880000|2022-05-17 16:28:00|11129.7|11126.9|11132.2|11129.4|11135.2|11132.4|11128.7|11125.8|54
1652804890000|2022-05-17 16:28:10|11132.7|11129.9|11131.2|11128.4|11133.7|11130.9|11130.2|11127.4|107
1652804900000|2022-05-17 16:28:20|11131.7|11128.9|11131.7|11128.9|11132.2|11129.4|11128.2|11125.4|98
1652804910000|2022-05-17 16:28:30|11132.3|11128.3|11132.2|11129.4|11132.3|11129.4|11130.7|11127.9|24
1652804920000|2022-05-17 16:28:40|11132.1|11129.3|11131.7|11128.9|11132.8|11129.4|11130.7|11127.9|60
1652804930000|2022-05-17 16:28:50|11132.3|11128.3|11123.1|11120.3|11132.3|11129.4|11123.1|11120.3|22
1652804940000|2022-05-17 16:29:00|11123.2|11120.4|11122.2|11119.4|11124.2|11121.4|11122.1|11119.3|19
1652804950000|2022-05-17 16:29:10|11123.2|11120.4|11123.2|11120.4|11123.7|11120.8|11122.1|11119.3|1
1652804960000|2022-05-17 16:29:20|11123.1|11120.3|11112.6|11109.8|11123.1|11120.3|11112.6|11109.8|24
1652804970000|2022-05-17 16:29:30|11111.6|11108.8|11116.2|11113.4|11117.8|11113.8|11111.6|11108.8|41
1652804980000|2022-05-17 16:29:40|11116.6|11113.8|11122.6|11119.8|11128.3|11125.4|11116.6|11113.8|75
1652804990000|2022-05-17 16:29:50|11122.2|11119.4|11122.6|11119.8|11127.8|11122.4|11122.2|11119.4|27
1652805000000|2022-05-17 16:30:00|11122.7|11119.9|11120.2|11117.4|11126.2|11123.4|11119.2|11116.4|140
1652805010000|2022-05-17 16:30:10|11119.7|11116.9|11121.2|11118.4|11122.3|11118.9|11119.7|11116.9|17
1652805020000|2022-05-17 16:30:20|11122.2|11119.4|11123.7|11120.9|11125.8|11122.4|11122.2|11119.4|15
1652805030000|2022-05-17 16:30:30|11123.2|11120.4|11125.2|11122.4|11127.2|11124.4|11123.2|11119.8|29
1652805040000|2022-05-17 16:30:40|11125.8|11121.8|11124.2|11121.4|11125.8|11121.9|11123.2|11120.4|13
1652805050000|2022-05-17 16:30:50|11123.2|11120.4|11125.2|11122.4|11125.2|11122.4|11123.2|11120.4|3
1652805060000|2022-05-17 16:31:00|11126.8|11122.8|11128.7|11125.9|11130.2|11127.4|11126.2|11122.8|23
1652805070000|2022-05-17 16:31:10|11128.2|11125.4|11131.2|11128.4|11131.2|11128.4|11125.2|11122.4|62
1652805080000|2022-05-17 16:31:20|11130.7|11127.9|11130.2|11127.4|11131.2|11128.4|11128.2|11125.4|39
1652805090000|2022-05-17 16:31:30|11129.2|11126.4|11128.7|11125.9|11130.7|11127.9|11128.2|11125.4|103
1652805100000|2022-05-17 16:31:40|11128.2|11125.4|11129.2|11126.4|11132.2|11129.4|11128.2|11125.4|25
1652805110000|2022-05-17 16:31:50|11128.7|11125.9|11134.2|11131.4|11135.3|11132.5|11126.2|11123.4|193
1652805120000|2022-05-17 16:32:00|11134.3|11131.5|11132.8|11130|11134.8|11132|11131.3|11128.5|23
1652805130000|2022-05-17 16:32:10|11133.3|11130.5|11127.2|11124.4|11134.2|11131.4|11127.2|11124.4|61
1652805140000|2022-05-17 16:32:20|11126.7|11123.9|11121.2|11118.4|11127.2|11124.4|11118.2|11115.4|58
1652805150000|2022-05-17 16:32:30|11121.3|11118.5|11117.2|11114.4|11121.7|11118.9|11117.2|11114.4|16
1652805160000|2022-05-17 16:32:40|11117.7|11114.9|11120.2|11117.4|11120.2|11117.4|11117.2|11114.4|28
1652805170000|2022-05-17 16:32:50|11120.3|11117.5|11120.3|11117.5|11121.3|11118.5|11119.3|11116.5|55
1652805180000|2022-05-17 16:33:00|11120.2|11117.4|11124.3|11121.5|11124.8|11122|11118.2|11114.9|16
1652805190000|2022-05-17 16:33:10|11124.8|11122|11128.3|11125.5|11128.3|11125.5|11124.3|11121.5|10
1652805200000|2022-05-17 16:33:20|11129.3|11126.5|11130.3|11127.5|11130.3|11127.5|11124.2|11121.4|14
1652805210000|2022-05-17 16:33:30|11130.2|11127.4|11130.2|11127.4|11132.7|11129.9|11128.2|11125.4|21
1652805220000|2022-05-17 16:33:40|11130.7|11127.9|11132.7|11129.9|11133.7|11130.9|11129.2|11126.4|182
1652805230000|2022-05-17 16:33:50|11132.2|11129.4|11134.2|11131.4|11135.7|11132.9|11131.8|11128.8|27
1652805240000|2022-05-17 16:34:00|11134.3|11131.5|11136.2|11133.4|11137.2|11134.4|11132.8|11130|39
1652805250000|2022-05-17 16:34:10|11137.2|11134.4|11146.8|11144|11146.8|11144|11136.2|11133.4|162
1652805260000|2022-05-17 16:34:20|11146.4|11143.6|11143.3|11140.5|11146.9|11144.1|11142.3|11139.5|35
1652805270000|2022-05-17 16:34:30|11143.8|11141|11141.8|11139|11144.3|11141.5|11140.3|11137.5|62
1652805280000|2022-05-17 16:34:40|11141.3|11138.5|11141.3|11138.5|11142.3|11139.5|11139.8|11137|14
1652805290000|2022-05-17 16:34:50|11141.2|11138.4|11142.3|11139.5|11144.3|11141.5|11140.3|11137.5|30
1652805300000|2022-05-17 16:35:00|11140.3|11137.5|11140.8|11138|11142.7|11139.9|11139.8|11137|28
1652805310000|2022-05-17 16:35:10|11141.8|11139|11144.3|11141.5|11144.3|11141.5|11141.3|11138.5|7
1652805320000|2022-05-17 16:35:20|11144.8|11142|11150.3|11147.5|11150.3|11147.5|11141.3|11138.5|35
1652805330000|2022-05-17 16:35:30|11150.8|11148|11151.3|11148.5|11151.8|11149|11149.3|11146.5|49
1652805340000|2022-05-17 16:35:40|11152.8|11150|11152.3|11149.5|11154.4|11151.5|11150.3|11147.5|132
1652805350000|2022-05-17 16:35:50|11151.8|11149|11151.3|11148.5|11152.3|11149.5|11150.3|11147.5|32
1652805360000|2022-05-17 16:36:00|11151.2|11148.4|11151.8|11149|11152.8|11150|11148.8|11146|22
1652805370000|2022-05-17 16:36:10|11152.3|11149.5|11148.8|11146|11152.3|11149.5|11147.3|11144.5|43
1652805380000|2022-05-17 16:36:20|11148.3|11145.5|11147.3|11144.5|11149.3|11146.5|11147.3|11144.5|14
1652805390000|2022-05-17 16:36:30|11147.8|11145|11149.8|11147|11150.3|11147.5|11146.8|11144|20
1652805400000|2022-05-17 16:36:40|11150.8|11148|11150.8|11148|11150.8|11148|11149.3|11146.5|13
1652805410000|2022-05-17 16:36:50|11151.3|11148.5|11149.8|11147|11152.8|11150|11149.8|11147|31
1652805420000|2022-05-17 16:37:00|11149.3|11146.5|11156.3|11153.5|11157.8|11155|11148.3|11145.5|108
1652805430000|2022-05-17 16:37:10|11156.8|11154|11159.9|11157.1|11159.9|11157.1|11156.3|11153.5|37
1652805440000|2022-05-17 16:37:20|11159.4|11156.6|11160.4|11157.6|11163.3|11160.5|11158.4|11155.6|67
1652805450000|2022-05-17 16:37:30|11160.8|11158|11162.8|11160|11163.8|11161|11159.9|11157.1|33
1652805460000|2022-05-17 16:37:40|11163.3|11160.5|11163.2|11160.4|11164.3|11161.5|11162.7|11159.9|60
1652805470000|2022-05-17 16:37:50|11163.3|11160.5|11160.3|11157.5|11163.3|11160.5|11159.7|11156.9|25
1652805480000|2022-05-17 16:38:00|11160.2|11157.4|11156.3|11153.5|11160.2|11157.4|11155.3|11152.5|33
1652805490000|2022-05-17 16:38:10|11156.8|11154|11155.3|11152.5|11157.8|11155|11155.3|11152.5|15
1652805500000|2022-05-17 16:38:20|11154.8|11152|11155.8|11153|11156.8|11154|11153.3|11150.5|21
1652805510000|2022-05-17 16:38:30|11156.3|11153.5|11158.8|11156|11159.8|11157|11156.3|11153.5|11
1652805520000|2022-05-17 16:38:40|11159.8|11157|11159.8|11157|11161.8|11159|11159.8|11157|15
1652805530000|2022-05-17 16:38:50|11159.3|11156.5|11161.3|11158.5|11161.8|11159|11159.3|11156.5|21
1652805540000|2022-05-17 16:39:00|11162.3|11159.5|11160.8|11158|11163.8|11161|11159.8|11157|27
1652805550000|2022-05-17 16:39:10|11160.3|11157.5|11161.3|11158.5|11161.8|11159|11159.8|11157|28
1652805560000|2022-05-17 16:39:20|11161.9|11159.1|11164.3|11161.5|11164.8|11162|11161.9|11159.1|25
1652805570000|2022-05-17 16:39:30|11165.3|11162.5|11161.8|11159|11165.3|11162.5|11160.3|11157.5|55
1652805580000|2022-05-17 16:39:40|11161.3|11158.5|11162.8|11160|11162.8|11160|11160.3|11157.5|37
1652805590000|2022-05-17 16:39:50|11162.3|11159.5|11162.8|11160|11162.8|11160|11161.8|11159|4
1652805600000|2022-05-17 16:40:00|11163.3|11160.5|11163.8|11161|11165.3|11162.5|11161.8|11159|26
1652805610000|2022-05-17 16:40:10|11164.3|11161.5|11163.3|11160.5|11165.8|11163|11163.3|11160.5|43
1652805620000|2022-05-17 16:40:20|11164.3|11161.5|11166.3|11163.5|11166.8|11164|11162.8|11160|141
1652805630000|2022-05-17 16:40:30|11166.8|11164|11171.3|11168.5|11171.8|11169|11165.8|11163|66
1652805640000|2022-05-17 16:40:40|11171.8|11169|11174.3|11171.5|11174.7|11171.9|11171.3|11168.5|65
1652805650000|2022-05-17 16:40:50|11174.8|11172|11176.2|11173.4|11181.3|11178.5|11174.8|11172|195
1652805660000|2022-05-17 16:41:00|11175.7|11172.9|11172.7|11169.9|11176.2|11173.4|11172.7|11169.9|46
1652805670000|2022-05-17 16:41:10|11172.8|11170|11173.7|11170.9|11175.2|11172.4|11171.2|11168.4|46
1652805680000|2022-05-17 16:41:20|11173.3|11170.5|11172.3|11169.5|11174.7|11171.9|11172.3|11169.5|12
1652805690000|2022-05-17 16:41:30|11172.2|11169.4|11168.3|11165.5|11172.3|11169.5|11166.3|11163.5|43
1652805700000|2022-05-17 16:41:40|11168.7|11165.9|11170.3|11167.5|11170.3|11167.5|11168.2|11165.4|21
1652805710000|2022-05-17 16:41:50|11170.2|11167.4|11168.8|11166|11170.2|11167.4|11167.8|11165|65
1652805720000|2022-05-17 16:42:00|11168.3|11165.5|11174.3|11171.5|11175.8|11173|11168.3|11165.5|35
1652805730000|2022-05-17 16:42:10|11176.3|11173.5|11175.3|11172.5|11178.3|11175.5|11174.8|11172|61
1652805740000|2022-05-17 16:42:20|11175.2|11172.4|11173.8|11171|11175.2|11172.4|11172.3|11169.5|51
1652805750000|2022-05-17 16:42:30|11173.7|11170.9|11172.3|11169.5|11173.7|11170.9|11170.2|11167.4|32
1652805760000|2022-05-17 16:42:40|11171.7|11168.9|11169.7|11166.9|11172.2|11169.4|11169.2|11166.4|32
1652805770000|2022-05-17 16:42:50|11169.2|11166.4|11170.2|11167.4|11170.2|11167.4|11169.2|11166.4|24
1652805780000|2022-05-17 16:43:00|11171.2|11168.4|11173.2|11170.4|11173.8|11171|11171.2|11168.4|41
1652805790000|2022-05-17 16:43:10|11172.7|11169.9|11174.2|11171.4|11174.2|11171.4|11172.2|11169.4|10
1652805800000|2022-05-17 16:43:20|11175.2|11172.4|11176.7|11173.9|11176.7|11173.9|11174.3|11171.5|8
1652805810000|2022-05-17 16:43:30|11176.8|11174|11185.2|11182.4|11186.2|11183.4|11176.2|11173.4|62
1652805820000|2022-05-17 16:43:40|11184.7|11181.9|11182.2|11179.4|11184.7|11181.9|11181.2|11178.4|24
1652805830000|2022-05-17 16:43:50|11182.7|11179.9|11182.2|11179.4|11182.8|11180|11182.2|11179.4|15
1652805840000|2022-05-17 16:44:00|11182.7|11179.9|11181.2|11178.4|11183.2|11180.4|11181.2|11178.4|30
1652805850000|2022-05-17 16:44:10|11180.7|11177.9|11179.7|11176.9|11181.2|11178.4|11178.2|11175.4|34
1652805860000|2022-05-17 16:44:20|11179.2|11176.4|11181.2|11178.4|11181.2|11178.4|11178.2|11175.4|6
1652805870000|2022-05-17 16:44:30|11180.7|11177.9|11182.2|11179.4|11183.2|11180.4|11180.2|11177.4|9
1652805880000|2022-05-17 16:44:40|11181.7|11178.9|11186.2|11183.4|11187.2|11184.4|11181.7|11178.9|51
1652805890000|2022-05-17 16:44:50|11185.7|11182.9|11186.2|11183.4|11187.2|11184.4|11185.2|11182.4|21
1652805900000|2022-05-17 16:45:00|11185.2|11182.4|11183.2|11180.4|11187.8|11184.9|11183.2|11180.4|44
1652805910000|2022-05-17 16:45:10|11184.2|11181.4|11185.2|11182.4|11185.7|11182.9|11184.2|11181.4|7
1652805920000|2022-05-17 16:45:20|11186.2|11183.4|11188.2|11185.4|11189.7|11186.9|11185.8|11183|196
1652805930000|2022-05-17 16:45:30|11187.3|11184.5|11186.7|11183.9|11187.9|11184.5|11185.7|11182.9|14
1652805940000|2022-05-17 16:45:40|11186.8|11184|11188.2|11185.4|11188.2|11185.4|11186.8|11184|5
1652805950000|2022-05-17 16:45:50|11188.7|11185.9|11188.2|11185.4|11189.3|11186.5|11187.3|11184.5|12
1652805960000|2022-05-17 16:46:00|11188.3|11185.5|11189.2|11186.4|11191.9|11188.4|11188.2|11185.4|276
1652805970000|2022-05-17 16:46:10|11188.3|11185.5|11188.3|11185.5|11189.2|11186.4|11186.3|11183.5|31
1652805980000|2022-05-17 16:46:20|11188.2|11185.4|11186.3|11183.5|11188.3|11185.5|11186.3|11183.5|22
1652805990000|2022-05-17 16:46:30|11187.2|11184.4|11187.2|11184.4|11187.2|11184.4|11185.2|11182.4|19
1652806000000|2022-05-17 16:46:40|11186.2|11183.4|11184.7|11181.9|11186.2|11183.4|11184.3|11181.5|16
1652806010000|2022-05-17 16:46:50|11184.3|11181.5|11187.8|11185|11188.3|11185.5|11184.3|11181.5|55
1652806020000|2022-05-17 16:47:00|11188.2|11185.4|11188.8|11186|11188.8|11186|11186.3|11183.4|14
1652806030000|2022-05-17 16:47:10|11191.3|11188.5|11193.3|11190.5|11194.3|11191.5|11188.3|11185.5|63
1652806040000|2022-05-17 16:47:20|11193.8|11191|11192.3|11189.5|11194.3|11191.5|11191.8|11189|16
1652806050000|2022-05-17 16:47:30|11190.8|11188|11188.7|11185.9|11192.3|11189.5|11188.2|11185.4|20
1652806060000|2022-05-17 16:47:40|11188.2|11185.4|11191.2|11188.4|11191.7|11188.9|11188.2|11185.4|14
1652806070000|2022-05-17 16:47:50|11190.3|11187.5|11187.7|11184.9|11190.3|11187.5|11187.2|11184.3|33
1652806080000|2022-05-17 16:48:00|11188.2|11185.4|11187.2|11184.4|11189.2|11186.4|11185.7|11182.9|50
1652806090000|2022-05-17 16:48:10|11185.2|11182.4|11187.2|11184.4|11187.7|11184.9|11185.2|11182.4|5
1652806100000|2022-05-17 16:48:20|11188.2|11185.4|11185.2|11182.4|11188.2|11185.4|11184.7|11181.9|6
1652806110000|2022-05-17 16:48:30|11184.2|11181.4|11182.2|11179.4|11185.2|11182.4|11182.2|11179.4|83
1652806120000|2022-05-17 16:48:40|11181.7|11178.9|11180.2|11177.4|11181.7|11178.9|11180.2|11177.4|7
1652806130000|2022-05-17 16:48:50|11180.8|11176.8|11179.2|11176.4|11180.8|11177.4|11178.7|11175.9|13
1652806140000|2022-05-17 16:49:00|11179.3|11176.5|11182.2|11179.4|11182.2|11179.4|11179.2|11176.4|19
1652806150000|2022-05-17 16:49:10|11183.2|11180.4|11183.2|11180.4|11185.2|11182.4|11182.7|11179.9|16
1652806160000|2022-05-17 16:49:20|11182.7|11179.9|11180.2|11177.4|11183.2|11180.4|11179.7|11176.9|14
1652806170000|2022-05-17 16:49:30|11180.7|11177.9|11178.2|11175.4|11180.7|11177.9|11176.2|11173.4|8
1652806180000|2022-05-17 16:49:40|11177.7|11174.9|11177.2|11174.4|11178.7|11175.9|11175.2|11172.4|34
1652806190000|2022-05-17 16:49:50|11178.2|11175.4|11175.2|11172.4|11180.7|11177.9|11173.7|11170.9|44
1652806200000|2022-05-17 16:50:00|11174.2|11171.4|11164.2|11161.4|11174.2|11171.4|11164.2|11161.4|55
1652806210000|2022-05-17 16:50:10|11165.2|11162.4|11164.2|11161.4|11168.2|11165.4|11163.2|11160.4|99
1652806220000|2022-05-17 16:50:20|11164.1|11161.3|11164.2|11161.4|11164.2|11161.4|11161.7|11158.8|74
1652806230000|2022-05-17 16:50:30|11164.7|11161.9|11171.7|11168.9|11171.7|11168.9|11164.7|11161.9|65
1652806240000|2022-05-17 16:50:40|11171.3|11168.5|11177.7|11174.9|11177.8|11175|11171.3|11168.4|44
1652806250000|2022-05-17 16:50:50|11176.8|11174|11173.3|11170.5|11176.8|11174|11172.3|11169.5|18
1652806260000|2022-05-17 16:51:00|11173.2|11170.4|11170.2|11167.4|11173.2|11170.4|11170.2|11167.4|3
1652806270000|2022-05-17 16:51:10|11169.2|11166.4|11169.7|11166.9|11171.2|11168.4|11169.2|11166.4|9
1652806280000|2022-05-17 16:51:20|11168.7|11165.9|11168.2|11165.4|11169.2|11166.4|11166.2|11163.4|31
1652806290000|2022-05-17 16:51:30|11168.3|11165.5|11166.8|11162.8|11168.7|11165.9|11166.2|11162.8|15
1652806300000|2022-05-17 16:51:40|11166.2|11163.4|11168.7|11165.9|11169.2|11166.4|11166.2|11162.8|12
1652806310000|2022-05-17 16:51:50|11169.2|11166.4|11170.2|11167.4|11175.7|11172.9|11169.2|11166.4|31
1652806320000|2022-05-17 16:52:00|11170.7|11167.9|11174.2|11171.4|11174.7|11171.9|11169.2|11166.4|22
1652806330000|2022-05-17 16:52:10|11173.7|11170.9|11174.2|11171.4|11177.2|11174.4|11173.7|11170.8|10
1652806340000|2022-05-17 16:52:20|11173.7|11170.9|11174.2|11171.4|11175.2|11172.4|11173.7|11170.9|6
1652806350000|2022-05-17 16:52:30|11174.3|11171.5|11174.7|11171.9|11176.2|11173.4|11174.2|11171.4|14
1652806360000|2022-05-17 16:52:40|11174.2|11171.4|11173.2|11170.4|11174.8|11171.9|11172.2|11169.4|39
1652806370000|2022-05-17 16:52:50|11172.2|11169.4|11172.7|11169.9|11174.2|11171.4|11172.2|11169.4|9
1652806380000|2022-05-17 16:53:00|11173.2|11170.4|11174.2|11171.4|11176.2|11173.4|11173.2|11170.4|4
1652806390000|2022-05-17 16:53:10|11173.7|11170.9|11175.7|11172.9|11176.2|11173.4|11173.2|11170.4|4
1652806400000|2022-05-17 16:53:20|11176.2|11173.4|11177.2|11174.4|11178.7|11175.9|11175.2|11171.8|10
1652806410000|2022-05-17 16:53:30|11176.7|11173.9|11171.7|11168.9|11178.2|11175.4|11171.2|11168.4|33
1652806420000|2022-05-17 16:53:40|11172.7|11169.9|11172.2|11169.4|11175.2|11172.4|11172.2|11169.4|11
1652806430000|2022-05-17 16:53:50|11172.7|11169.9|11170.2|11167.4|11172.7|11169.9|11168.7|11165.9|16
1652806440000|2022-05-17 16:54:00|11170.7|11167.9|11174.1|11171.3|11174.2|11171.4|11170.7|11167.9|63
1652806450000|2022-05-17 16:54:10|11172.7|11169.9|11170.1|11167.3|11173.7|11170.9|11166.1|11163.3|145
1652806460000|2022-05-17 16:54:20|11169.6|11166.8|11169.1|11166.3|11171.7|11168.8|11168.1|11165.3|40
1652806470000|2022-05-17 16:54:30|11167.1|11164.3|11168.1|11165.3|11168.7|11165.3|11166.1|11163.2|3
1652806480000|2022-05-17 16:54:40|11167.1|11164.3|11165.1|11162.3|11168.2|11164.3|11164.1|11161.3|24
1652806490000|2022-05-17 16:54:50|11165.6|11162.8|11171.1|11168.3|11171.1|11168.3|11165.6|11162.8|14
1652806500000|2022-05-17 16:55:00|11171.7|11167.7|11174.1|11171.3|11176.1|11173.3|11171.1|11167.7|17
1652806510000|2022-05-17 16:55:10|11173.1|11170.3|11174.1|11171.3|11174.7|11171.3|11171.6|11168.8|5
1652806520000|2022-05-17 16:55:20|11172.6|11169.8|11170.1|11167.3|11174.1|11171.3|11169.1|11166.3|18
1652806530000|2022-05-17 16:55:30|11170.7|11166.7|11171.1|11168.3|11171.6|11168.8|11168.1|11165.3|32
1652806540000|2022-05-17 16:55:40|11169.7|11166.9|11174.7|11171.9|11176.2|11173.4|11169.7|11166.9|18
1652806550000|2022-05-17 16:55:50|11175.2|11172.4|11176.7|11173.9|11176.7|11173.9|11173.7|11170.9|6
1652806560000|2022-05-17 16:56:00|11176.2|11173.4|11176.2|11173.4|11177.2|11174.4|11175.7|11172.9|21
1652806570000|2022-05-17 16:56:10|11176.7|11173.9|11174.7|11171.9|11176.7|11173.9|11173.7|11170.9|16
1652806580000|2022-05-17 16:56:20|11175.1|11172.3|11176.7|11173.9|11178.2|11175.4|11175.1|11172.3|6
1652806590000|2022-05-17 16:56:30|11178.2|11175.4|11176.1|11173.3|11178.2|11175.4|11176.1|11173.3|19
1652806600000|2022-05-17 16:56:40|11176.2|11173.4|11172.2|11169.4|11176.2|11173.4|11172.2|11169.4|9
1652806610000|2022-05-17 16:56:50|11173.1|11170.3|11170.2|11167.4|11176.1|11173.3|11170.1|11167.3|47
1652806620000|2022-05-17 16:57:00|11170.1|11167.3|11166.7|11163.9|11170.1|11167.3|11164.2|11161.4|35
1652806630000|2022-05-17 16:57:10|11168.2|11165.4|11164.2|11161.4|11169.1|11166.3|11162.7|11159.9|50
1652806640000|2022-05-17 16:57:20|11165.7|11162.9|11164.7|11161.9|11168.7|11165.9|11164.2|11161.4|29
1652806650000|2022-05-17 16:57:30|11166.2|11163.4|11163.7|11160.9|11166.2|11163.4|11162.2|11159.4|12
1652806660000|2022-05-17 16:57:40|11163.2|11160.4|11164.2|11161.4|11164.8|11161.4|11162.2|11159.4|9
1652806670000|2022-05-17 16:57:50|11163.7|11160.9|11162.7|11159.9|11165.2|11162.4|11162.2|11159.4|9
1652806680000|2022-05-17 16:58:00|11162.8|11160|11169.7|11166.9|11169.7|11166.9|11162.8|11160|19
1652806690000|2022-05-17 16:58:10|11170.7|11167.9|11170.2|11167.4|11173.8|11170.9|11170.2|11167.4|15
1652806700000|2022-05-17 16:58:20|11169.7|11166.9|11168.7|11165.9|11170.2|11167.4|11168.2|11165.4|6
1652806710000|2022-05-17 16:58:30|11168.2|11165.4|11165.2|11162.4|11168.2|11165.4|11165.2|11162.4|16
1652806720000|2022-05-17 16:58:40|11164.2|11161.4|11164.7|11161.9|11165.2|11162.4|11163.2|11160.4|11
1652806730000|2022-05-17 16:58:50|11164.2|11161.4|11168.8|11164.8|11168.8|11164.8|11164.2|11161.4|10
1652806740000|2022-05-17 16:59:00|11168.7|11165.9|11161.2|11158.4|11168.7|11165.9|11160.2|11157.4|73
1652806750000|2022-05-17 16:59:10|11162.2|11159.4|11164.2|11161.4|11165.2|11162.4|11161.7|11158.9|12
1652806760000|2022-05-17 16:59:20|11164.7|11161.9|11159.7|11156.9|11165.2|11162.4|11159.7|11156.8|48
1652806770000|2022-05-17 16:59:30|11160.2|11157.4|11163.2|11160.4|11163.2|11160.4|11159.2|11156.4|17
1652806780000|2022-05-17 16:59:40|11162.2|11159.4|11158.2|11155.4|11162.2|11159.4|11157.2|11154.4|26
1652806790000|2022-05-17 16:59:50|11158.1|11155.3|11156.2|11153.4|11158.7|11155.9|11150.2|11147.4|465
1652806800000|2022-05-17 17:00:00|11157.8|11153.8|11160.2|11157.4|11161.2|11158.4|11155.2|11152.4|38
1652806810000|2022-05-17 17:00:10|11161.2|11158.4|11160.2|11157.4|11162.7|11159.9|11158.7|11155.8|40
1652806820000|2022-05-17 17:00:20|11161.7|11158.9|11161.2|11158.4|11162.2|11159.4|11159.2|11156.4|101
1652806830000|2022-05-17 17:00:30|11161.8|11157.8|11165.2|11162.4|11165.8|11162.4|11160.2|11157.4|21
1652806840000|2022-05-17 17:00:40|11165.8|11161.8|11173.7|11170.9|11174.2|11171.4|11165.2|11161.8|99
1652806850000|2022-05-17 17:00:50|11174.2|11171.4|11168.2|11165.4|11174.7|11171.9|11168.2|11165.4|37
1652806860000|2022-05-17 17:01:00|11168.7|11165.9|11167.7|11164.9|11171.2|11168.4|11167.7|11164.9|19
1652806870000|2022-05-17 17:01:10|11168.2|11165.4|11172.7|11169.9|11173.7|11170.9|11168.2|11165.4|14
1652806880000|2022-05-17 17:01:20|11172.3|11169.5|11163.2|11160.4|11172.3|11169.5|11163.2|11160.4|23
1652806890000|2022-05-17 17:01:30|11160.7|11157.9|11159.2|11156.4|11161.2|11158.4|11158.7|11155.9|18
1652806900000|2022-05-17 17:01:40|11159.7|11156.9|11158.7|11155.9|11160.2|11157.4|11156.7|11153.9|18
1652806910000|2022-05-17 17:01:50|11157.7|11154.9|11154.7|11151.9|11158.2|11155.4|11154.7|11151.9|9
1652806920000|2022-05-17 17:02:00|11153.7|11150.9|11155.7|11152.9|11155.7|11152.9|11153.2|11150.4|25
1652806930000|2022-05-17 17:02:10|11155.2|11152.4|11149.7|11146.9|11155.2|11152.4|11149.2|11146.4|31
1652806940000|2022-05-17 17:02:20|11150.2|11147.4|11144.7|11141.9|11151.2|11147.9|11144.2|11141.4|147
1652806950000|2022-05-17 17:02:30|11145.1|11142.3|11150.2|11147.4|11151.7|11148.9|11143.2|11140.4|71
1652806960000|2022-05-17 17:02:40|11150.8|11146.8|11148.2|11145.4|11153.7|11150.9|11148.2|11145.4|30
1652806970000|2022-05-17 17:02:50|11148.7|11145.9|11148.7|11145.9|11150.2|11147.4|11147.7|11144.9|9
1652806980000|2022-05-17 17:03:00|11148.2|11145.4|11151.7|11148.9|11151.7|11148.9|11147.2|11144.4|39
1652806990000|2022-05-17 17:03:10|11152.7|11149.9|11153.2|11150.4|11153.2|11150.4|11150.2|11147.4|14
1652807000000|2022-05-17 17:03:20|11152.2|11149.4|11150.2|11147.4|11153.2|11150.4|11148.7|11145.9|11
1652807010000|2022-05-17 17:03:30|11150.1|11147.3|11148.2|11145.4|11150.2|11147.4|11147.7|11144.9|16
1652807020000|2022-05-17 17:03:40|11148.7|11145.9|11156.2|11153.4|11156.2|11153.4|11148.2|11145.4|39
1652807030000|2022-05-17 17:03:50|11155.2|11152.4|11154.2|11151.4|11155.7|11152.9|11153.2|11150.4|5
1652807040000|2022-05-17 17:04:00|11154.7|11151.9|11159.7|11156.9|11160.2|11157.4|11154.2|11151.4|17
1652807050000|2022-05-17 17:04:10|11160.7|11157.9|11165.2|11162.4|11166.7|11163.9|11159.2|11155.8|58
1652807060000|2022-05-17 17:04:20|11165.7|11162.9|11161.7|11158.9|11166.2|11163.4|11161.2|11158.4|24
1652807070000|2022-05-17 17:04:30|11161.2|11158.4|11158.2|11155.4|11161.7|11158.9|11156.2|11153.4|50
1652807080000|2022-05-17 17:04:40|11155.7|11152.9|11160.8|11156.8|11162.2|11159.4|11155.1|11152.3|137
1652807090000|2022-05-17 17:04:50|11160.2|11157.4|11160.2|11157.4|11160.8|11157.9|11158.7|11155.9|14
1652807100000|2022-05-17 17:05:00|11159.2|11156.4|11160.2|11157.4|11163.2|11160.4|11159.2|11156.4|112
1652807110000|2022-05-17 17:05:10|11160.7|11157.9|11160.2|11157.4|11162.2|11159.4|11160.2|11157.3|6
1652807120000|2022-05-17 17:05:20|11161.2|11158.4|11166.7|11163.9|11166.7|11163.9|11161.2|11158.4|78
1652807130000|2022-05-17 17:05:30|11167.2|11164.4|11163.2|11160.4|11168.2|11165.4|11162.7|11159.9|128
1652807140000|2022-05-17 17:05:40|11162.7|11159.9|11162.2|11159.4|11163.2|11160.4|11160.2|11157.4|8
1652807150000|2022-05-17 17:05:50|11161.7|11158.9|11163.1|11160.3|11165.1|11162.3|11161.2|11158.4|43
1652807160000|2022-05-17 17:06:00|11164.2|11161.4|11167.2|11164.4|11168.7|11165.9|11161.2|11158.4|717
1652807170000|2022-05-17 17:06:10|11166.7|11163.9|11163.2|11160.4|11170.2|11167.4|11163.2|11160.4|70
1652807180000|2022-05-17 17:06:20|11163.1|11160.3|11155.2|11152.4|11163.8|11160.4|11154.2|11151.4|10
1652807190000|2022-05-17 17:06:30|11154.2|11151.4|11146.2|11143.4|11154.2|11151.4|11145.7|11142.9|94
1652807200000|2022-05-17 17:06:40|11146.6|11143.8|11148.7|11145.9|11150.2|11147.4|11146.2|11143.4|30
1652807210000|2022-05-17 17:06:50|11148.1|11145.3|11145.2|11142.4|11149.1|11146.3|11144.7|11141.9|67
1652807220000|2022-05-17 17:07:00|11144.7|11141.9|11148.2|11145.4|11150.2|11147.4|11140.2|11137.4|118
1652807230000|2022-05-17 17:07:10|11147.2|11144.4|11143.2|11140.4|11147.2|11144.4|11142.2|11138.3|15
1652807240000|2022-05-17 17:07:20|11143.8|11139.8|11143.2|11140.4|11143.8|11140.4|11140.2|11137.4|16
1652807250000|2022-05-17 17:07:30|11142.2|11139.4|11142.2|11139.4|11144.2|11141.4|11142.2|11138.8|24
1652807260000|2022-05-17 17:07:40|11143.2|11140.4|11140.8|11136.8|11143.7|11140.9|11138.7|11135.9|48
1652807270000|2022-05-17 17:07:50|11140.1|11137.3|11138.2|11135.4|11140.2|11137.4|11137.2|11134.4|21
1652807280000|2022-05-17 17:08:00|11138.1|11135.3|11139.2|11136.4|11141.1|11138.3|11137.2|11134.4|17
1652807290000|2022-05-17 17:08:10|11139.7|11136.9|11139.2|11136.4|11139.7|11136.9|11136.7|11133.9|10
1652807300000|2022-05-17 17:08:20|11138.2|11135.4|11141.7|11138.9|11142.2|11139.4|11137.7|11134.9|12
1652807310000|2022-05-17 17:08:30|11141.2|11138.4|11140.2|11137.4|11143.2|11140.4|11139.2|11136.4|4
1652807320000|2022-05-17 17:08:40|11141.2|11138.4|11143.2|11140.4|11144.2|11141.4|11141.2|11138.4|17
1652807330000|2022-05-17 17:08:50|11144.2|11141.4|11147.2|11144.4|11147.2|11144.4|11143.2|11140.4|477
1652807340000|2022-05-17 17:09:00|11148.2|11145.4|11147.2|11144.4|11151.2|11148.4|11147.2|11143.8|30
1652807350000|2022-05-17 17:09:10|11148.2|11145.4|11151.2|11148.4|11151.2|11148.4|11147.7|11144.9|8
1652807360000|2022-05-17 17:09:20|11151.8|11147.8|11150.2|11147.4|11151.8|11148.4|11149.2|11146.4|3
1652807370000|2022-05-17 17:09:30|11149.7|11146.9|11152.2|11149.4|11153.2|11150.4|11149.2|11146.4|13
1652807380000|2022-05-17 17:09:40|11152.7|11149.9|11150.2|11147.4|11153.2|11150.4|11150.2|11147.4|17
1652807390000|2022-05-17 17:09:50|11151.7|11148.9|11151.2|11148.4|11153.2|11150.4|11151.2|11147.8|6
1652807400000|2022-05-17 17:10:00|11152.2|11149.4|11148.2|11145.4|11153.3|11150.4|11148.2|11145.4|11
1652807410000|2022-05-17 17:10:10|11147.7|11144.9|11147.2|11144.4|11149.2|11146.4|11146.7|11143.9|8
1652807420000|2022-05-17 17:10:20|11145.7|11142.9|11143.2|11140.4|11146.7|11143.9|11142.7|11139.8|13
1652807430000|2022-05-17 17:10:30|11143.7|11140.9|11147.2|11144.4|11148.2|11145.4|11143.7|11140.9|20
1652807440000|2022-05-17 17:10:40|11146.7|11143.9|11144.2|11141.4|11147.2|11144.4|11144.2|11141.4|5
1652807450000|2022-05-17 17:10:50|11144.7|11141.9|11146.2|11143.4|11147.7|11144.9|11144.2|11141.4|9
1652807460000|2022-05-17 17:11:00|11146.8|11142.8|11148.7|11145.9|11148.7|11145.9|11145.7|11142.8|7
1652807470000|2022-05-17 17:11:10|11147.7|11144.9|11148.7|11145.9|11148.7|11145.9|11147.2|11143.8|49
1652807480000|2022-05-17 17:11:20|11149.2|11146.4|11145.2|11142.4|11149.2|11146.4|11145.2|11142.4|5
1652807490000|2022-05-17 17:11:30|11145.7|11142.9|11145.2|11142.4|11147.2|11144.4|11145.2|11142.4|4
1652807500000|2022-05-17 17:11:40|11146.2|11143.4|11143.7|11140.9|11148.2|11145.4|11143.7|11140.9|67
1652807510000|2022-05-17 17:11:50|11143.2|11140.4|11144.2|11141.4|11145.2|11142.4|11138.2|11135.4|77
1652807520000|2022-05-17 17:12:00|11145.2|11142.4|11143.7|11140.9|11146.2|11143.4|11143.7|11140.9|7
1652807530000|2022-05-17 17:12:10|11143.2|11140.4|11141.7|11138.9|11144.2|11141.4|11141.2|11138.4|20
1652807540000|2022-05-17 17:12:20|11141.6|11138.8|11140.7|11137.9|11142.2|11139.4|11139.2|11135.8|6
1652807550000|2022-05-17 17:12:30|11140.2|11137.4|11137.2|11134.4|11140.2|11137.4|11136.2|11133.4|14
1652807560000|2022-05-17 17:12:40|11136.2|11133.4|11138.2|11135.4|11138.7|11135.9|11136.2|11133.4|6
1652807570000|2022-05-17 17:12:50|11138.3|11135.5|11143.2|11140.4|11144.2|11141.4|11138.3|11135.5|26
1652807580000|2022-05-17 17:13:00|11144.2|11141.4|11148.2|11145.4|11151.2|11148.4|11143.7|11140.9|113
1652807590000|2022-05-17 17:13:10|11146.7|11143.9|11143.7|11140.9|11148.2|11145.4|11143.7|11140.9|29
1652807600000|2022-05-17 17:13:20|11143.2|11140.4|11140.8|11136.8|11143.2|11140.4|11140.2|11136.8|6
1652807610000|2022-05-17 17:13:30|11140.2|11137.4|11136.3|11133.5|11140.2|11137.4|11136.2|11133.4|11
1652807620000|2022-05-17 17:13:40|11137.2|11134.4|11137.7|11134.9|11139.2|11136.4|11136.2|11133.4|11
1652807630000|2022-05-17 17:13:50|11138.2|11135.4|11136.2|11133.4|11139.2|11136.4|11136.2|11133.4|20
1652807640000|2022-05-17 17:14:00|11138.2|11135.4|11136.7|11133.9|11139.8|11136.4|11135.7|11132.9|14
1652807650000|2022-05-17 17:14:10|11136.2|11133.4|11133.2|11130.4|11137.7|11134.9|11131.7|11128.9|64
1652807660000|2022-05-17 17:14:20|11133.7|11130.9|11124.2|11121.4|11134.8|11131.4|11123.2|11120.4|132
1652807670000|2022-05-17 17:14:30|11122.7|11119.9|11126.2|11123.4|11127.7|11124.9|11120.2|11117.4|122
1652807680000|2022-05-17 17:14:40|11126.7|11123.9|11131.2|11128.4|11131.7|11128.9|11125.2|11122.4|37
1652807690000|2022-05-17 17:14:50|11132.2|11129.4|11129.7|11126.9|11132.2|11129.4|11129.7|11126.9|16
1652807700000|2022-05-17 17:15:00|11130.2|11127.4|11118.2|11115.4|11131.2|11128.4|11118.2|11115.4|11
1652807710000|2022-05-17 17:15:10|11118.7|11115.9|11115.2|11112.4|11119.3|11115.9|11113.2|11110.4|109
1652807720000|2022-05-17 17:15:20|11114.2|11111.4|11119.2|11116.4|11120.1|11117.3|11113.7|11110.9|56
1652807730000|2022-05-17 17:15:30|11120.1|11117.3|11119.1|11116.3|11123.1|11120.3|11119.1|11116.3|36
1652807740000|2022-05-17 17:15:40|11119.2|11116.4|11122.1|11119.3|11124.2|11121.4|11119.1|11116.3|122
1652807750000|2022-05-17 17:15:50|11122.2|11119.4|11120.2|11117.4|11123.7|11120.9|11119.7|11116.9|22
1652807760000|2022-05-17 17:16:00|11121.2|11118.4|11124.7|11121.9|11124.7|11121.9|11121.1|11118.3|12
1652807770000|2022-05-17 17:16:10|11125.2|11122.4|11126.2|11123.4|11127.2|11124.4|11124.1|11121.3|29
1652807780000|2022-05-17 17:16:20|11126.1|11123.3|11125.2|11122.4|11126.1|11123.3|11123.2|11120.4|1
1652807790000|2022-05-17 17:16:30|11125.7|11122.9|11128.7|11125.9|11128.7|11125.9|11125.7|11122.8|12
1652807800000|2022-05-17 17:16:40|11128.2|11125.4|11124.2|11121.4|11129.2|11126.4|11124.2|11121.4|9
1652807810000|2022-05-17 17:16:50|11125.8|11121.8|11126.2|11123.4|11126.2|11123.4|11125.2|11121.8|24
1652807820000|2022-05-17 17:17:00|11125.7|11122.9|11131.7|11128.9|11132.1|11129.3|11125.7|11122.9|30
1652807830000|2022-05-17 17:17:10|11132.1|11129.3|11135.2|11132.4|11135.2|11132.4|11131.7|11128.9|21
1652807840000|2022-05-17 17:17:20|11135.7|11132.9|11139.2|11136.4|11139.7|11136.9|11133.1|11130.3|40
1652807850000|2022-05-17 17:17:30|11138.7|11135.9|11136.2|11133.4|11140.7|11137.9|11135.1|11132.3|53
1652807860000|2022-05-17 17:17:40|11135.7|11132.9|11137.2|11134.4|11137.2|11134.4|11134.2|11131.4|6
1652807870000|2022-05-17 17:17:50|11137.7|11134.9|11140.7|11137.9|11141.7|11138.9|11137.2|11134.4|44
1652807880000|2022-05-17 17:18:00|11141.2|11138.4|11137.1|11134.3|11141.2|11138.4|11136.2|11133.4|20
1652807890000|2022-05-17 17:18:10|11136.1|11133.3|11140.2|11137.4|11140.2|11137.4|11135.2|11132.4|136
1652807900000|2022-05-17 17:18:20|11140.7|11137.9|11142.2|11139.4|11142.2|11139.4|11139.1|11136.3|69
1652807910000|2022-05-17 17:18:30|11142.1|11139.3|11139.2|11136.4|11142.1|11139.3|11139.1|11136.3|9
1652807920000|2022-05-17 17:18:40|11140.1|11137.3|11141.1|11138.3|11143.1|11140.3|11140.1|11137.3|59
1652807930000|2022-05-17 17:18:50|11141.2|11138.4|11143.2|11140.4|11144.7|11141.8|11140.2|11137.4|24
1652807940000|2022-05-17 17:19:00|11144.1|11141.3|11140.2|11137.4|11144.1|11141.3|11140.2|11137.4|12
1652807950000|2022-05-17 17:19:10|11140.1|11137.3|11141.1|11138.3|11141.2|11138.4|11139.1|11136.3|87
1652807960000|2022-05-17 17:19:20|11140.1|11137.3|11141.6|11138.8|11141.6|11138.8|11138.6|11135.8|5
1652807970000|2022-05-17 17:19:30|11140.1|11137.3|11139.6|11136.8|11141.6|11138.8|11139.6|11136.8|7
1652807980000|2022-05-17 17:19:40|11140.1|11137.3|11141.1|11138.3|11142.1|11139.3|11140.1|11137.3|11
1652807990000|2022-05-17 17:19:50|11141.6|11138.8|11138.1|11135.3|11141.6|11138.8|11137.1|11134.3|50
1652808000000|2022-05-17 17:20:00|11138.6|11135.8|11136.1|11133.3|11138.6|11135.8|11135.1|11132.3|22
1652808010000|2022-05-17 17:20:10|11135.1|11132.3|11136.1|11133.3|11139.7|11136.9|11135.1|11132.3|104
1652808020000|2022-05-17 17:20:20|11136.2|11132.2|11140.1|11137.3|11140.1|11137.3|11134.6|11131.8|8
1652808030000|2022-05-17 17:20:30|11139.1|11136.3|11137.1|11134.3|11141.6|11138.8|11135.6|11132.8|34
1652808040000|2022-05-17 17:20:40|11136.6|11133.8|11135.6|11132.8|11140.1|11137.3|11135.1|11132.3|34
1652808050000|2022-05-17 17:20:50|11136.1|11133.3|11134.6|11131.8|11138.1|11135.3|11134.6|11131.8|37
1652808060000|2022-05-17 17:21:00|11135.1|11132.3|11133.2|11130.4|11137.1|11134.3|11131.1|11128.3|20
1652808070000|2022-05-17 17:21:10|11133.1|11130.3|11133.7|11130.9|11133.7|11130.9|11132.1|11129.3|9
1652808080000|2022-05-17 17:21:20|11134.1|11131.3|11135.2|11132.4|11136.6|11133.8|11134.1|11131.3|8
1652808090000|2022-05-17 17:21:30|11135.1|11132.3|11135.6|11132.8|11136.6|11133.8|11133.6|11130.8|22
1652808100000|2022-05-17 17:21:40|11135.7|11132.9|11136.6|11133.8|11137.6|11134.8|11134.6|11131.8|39
1652808110000|2022-05-17 17:21:50|11135.1|11132.3|11132.1|11129.3|11136.7|11133.9|11131.6|11128.8|19
1652808120000|2022-05-17 17:22:00|11131.6|11128.8|11135.1|11132.3|11136.1|11133.3|11131.6|11128.8|11
1652808130000|2022-05-17 17:22:10|11135.6|11132.8|11135.1|11132.3|11138.1|11135.3|11134.1|11131.3|27
1652808140000|2022-05-17 17:22:20|11136.1|11133.3|11136.1|11133.3|11137.6|11134.8|11135.2|11132.4|5
1652808150000|2022-05-17 17:22:30|11135.2|11132.4|11136.1|11133.3|11137.1|11134.3|11135.1|11131.7|15
1652808160000|2022-05-17 17:22:40|11135.1|11132.3|11132.1|11129.3|11136.1|11133.3|11131.1|11128.3|35
1652808170000|2022-05-17 17:22:50|11132.7|11128.7|11137.1|11134.3|11138.1|11135.3|11132.1|11128.7|22
1652808180000|2022-05-17 17:23:00|11137.6|11134.8|11144.1|11141.3|11144.1|11141.3|11137.6|11134.8|44
1652808190000|2022-05-17 17:23:10|11145.1|11142.3|11158.3|11155.5|11160.4|11157.5|11143.6|11140.8|727
1652808200000|2022-05-17 17:23:20|11158.2|11155.4|11173.3|11170.5|11173.3|11170.5|11158.2|11155.4|180
1652808210000|2022-05-17 17:23:30|11173.4|11170.6|11171.8|11169|11174.8|11172|11171.8|11169|114
1652808220000|2022-05-17 17:23:40|11170.3|11167.5|11172.3|11169.5|11174.8|11172|11168.8|11166|149
1652808230000|2022-05-17 17:23:50|11172.8|11170|11170.3|11167.5|11172.8|11170|11169.3|11166.5|101
1652808240000|2022-05-17 17:24:00|11170.2|11167.4|11160.8|11158|11170.2|11167.4|11159.8|11157|59
1652808250000|2022-05-17 17:24:10|11161.8|11159|11151.7|11148.9|11162.8|11160|11149.7|11146.9|83
1652808260000|2022-05-17 17:24:20|11152.2|11149.4|11147.7|11144.9|11152.2|11149.4|11146.2|11143.4|52
1652808270000|2022-05-17 17:24:30|11148.2|11145.4|11147.3|11144.5|11150.2|11147.4|11145.8|11143|21
1652808280000|2022-05-17 17:24:40|11147.2|11144.4|11147.7|11144.9|11147.8|11144.9|11147.2|11143.8|2
1652808290000|2022-05-17 17:24:50|11147.8|11145|11149.3|11146.5|11150.7|11147.9|11147.8|11145|25
1652808300000|2022-05-17 17:25:00|11149.2|11146.4|11149.2|11146.4|11153.2|11150.4|11147.8|11145|27
1652808310000|2022-05-17 17:25:10|11149.7|11146.9|11146.8|11144|11149.8|11146.9|11146.8|11144|11
1652808320000|2022-05-17 17:25:20|11146.6|11143.8|11146.2|11143.4|11146.6|11143.8|11144.2|11141.4|45
1652808330000|2022-05-17 17:25:30|11146.7|11143.9|11149.2|11146.4|11150.7|11147.9|11143.2|11139.8|29
1652808340000|2022-05-17 17:25:40|11148.7|11145.9|11147.2|11144.4|11149.2|11146.4|11146.7|11143.9|11
1652808350000|2022-05-17 17:25:50|11146.2|11143.4|11145.2|11142.4|11148.7|11145.9|11144.7|11141.9|13
1652808360000|2022-05-17 17:26:00|11145.7|11142.9|11145.7|11142.9|11147.2|11144.4|11144.7|11141.9|14
1652808370000|2022-05-17 17:26:10|11146.2|11143.4|11155.3|11152.5|11155.8|11153|11146.2|11143.4|252
1652808380000|2022-05-17 17:26:20|11155.8|11153|11155.3|11152.5|11157.3|11154.5|11154.3|11151.5|26
1652808390000|2022-05-17 17:26:30|11156.8|11154|11159.8|11157|11160.3|11157.5|11156.8|11154|22
1652808400000|2022-05-17 17:26:40|11160.3|11157.5|11160.3|11157.5|11165.8|11163|11159.8|11157|94
1652808410000|2022-05-17 17:26:50|11160.8|11158|11160.3|11157.5|11162.8|11160|11159.8|11157|23
1652808420000|2022-05-17 17:27:00|11160.8|11158|11162.3|11159.5|11163.3|11160.5|11160.3|11157.5|20
1652808430000|2022-05-17 17:27:10|11162.8|11160|11173.5|11170.7|11174.5|11171.7|11162.8|11160|288
1652808440000|2022-05-17 17:27:20|11173.4|11170.6|11169|11165|11173.4|11170.6|11168.4|11165|201
1652808450000|2022-05-17 17:27:30|11168.4|11165.6|11168.9|11166.1|11172.9|11170.1|11167.4|11164.6|50
1652808460000|2022-05-17 17:27:40|11169.4|11166.6|11172.4|11169.6|11172.9|11170.1|11168.9|11166.1|20
1652808470000|2022-05-17 17:27:50|11171.9|11169.1|11175.4|11172.6|11176|11173.2|11171.4|11168|29
1652808480000|2022-05-17 17:28:00|11175.5|11172.7|11175.9|11173.1|11177.5|11174.7|11174.5|11171.7|67
1652808490000|2022-05-17 17:28:10|11176|11173.2|11177.5|11174.7|11177.5|11174.7|11172.5|11169.7|58
1652808500000|2022-05-17 17:28:20|11178|11175.2|11170.4|11167.6|11179|11176.2|11169.9|11167.1|188
1652808510000|2022-05-17 17:28:30|11170.9|11168.1|11173.4|11170.6|11174|11171.2|11170.4|11167.6|98
1652808520000|2022-05-17 17:28:40|11173.5|11170.7|11173|11170.2|11175.4|11172.6|11173|11170.2|133
1652808530000|2022-05-17 17:28:50|11172.9|11170.1|11168.4|11165.6|11172.9|11170.1|11167|11164.2|15
1652808540000|2022-05-17 17:29:00|11169.4|11166.6|11166.4|11163.6|11170.9|11168.1|11165.9|11163.1|92
1652808550000|2022-05-17 17:29:10|11166.5|11163.7|11165.9|11163.1|11167.4|11164.6|11165.9|11163.1|5
1652808560000|2022-05-17 17:29:20|11165.4|11162.6|11165.3|11162.5|11165.9|11163.1|11164.4|11161|16
1652808570000|2022-05-17 17:29:30|11163.9|11161.1|11165.3|11162.5|11168.3|11165.5|11163.9|11161.1|7
1652808580000|2022-05-17 17:29:40|11164.9|11162.1|11160.9|11158.1|11164.9|11162.1|11160.8|11158|11
1652808590000|2022-05-17 17:29:50|11161.8|11159|11161.3|11158.5|11163.9|11161.1|11160.9|11158.1|15
1652808600000|2022-05-17 17:30:00|11160.8|11158|11163.3|11160.5|11164.3|11161.5|11160.3|11157.5|27
1652808610000|2022-05-17 17:30:10|11163.4|11160.6|11170.9|11168.1|11171.4|11168.6|11163.4|11160.6|46
1652808620000|2022-05-17 17:30:20|11171.4|11168.6|11173.4|11170.6|11174.9|11172.1|11171.4|11168.6|44
1652808630000|2022-05-17 17:30:30|11173.5|11170.7|11168.4|11165.6|11174.4|11171.6|11167.9|11165.1|40
1652808640000|2022-05-17 17:30:40|11169.9|11167.1|11169.9|11167.1|11170.4|11167.6|11168.4|11165.6|17
1652808650000|2022-05-17 17:30:50|11170.4|11167.6|11170.9|11168.1|11173|11170.2|11169.4|11166.6|5
1652808660000|2022-05-17 17:31:00|11171|11168.2|11172.4|11169.6|11175|11171.7|11169.4|11166.6|25
1652808670000|2022-05-17 17:31:10|11171.5|11168.7|11167.9|11165.1|11171.5|11168.7|11163.4|11159.5|58
1652808680000|2022-05-17 17:31:20|11168.4|11165.6|11169.4|11166.6|11173.4|11170.6|11166.9|11164|35
1652808690000|2022-05-17 17:31:30|11169.9|11167.1|11169.4|11166.6|11170.9|11168.1|11169.4|11166.6|2
1652808700000|2022-05-17 17:31:40|11170|11166|11168.9|11166.1|11173|11169.7|11168.4|11165.6|28
1652808710000|2022-05-17 17:31:50|11169.5|11165.5|11168.4|11165.6|11169.5|11166.6|11167.4|11164.6|8
1652808720000|2022-05-17 17:32:00|11167.4|11164.6|11169.4|11166.6|11171|11168.1|11167.4|11164.6|13
1652808730000|2022-05-17 17:32:10|11168.9|11166.1|11167.4|11164.6|11169.4|11166.6|11167.4|11164.6|9
1652808740000|2022-05-17 17:32:20|11168|11164|11169.4|11166.6|11172.4|11169.6|11168|11164|11
1652808750000|2022-05-17 17:32:30|11169.5|11166.7|11170.4|11167.6|11170.4|11167.6|11169.5|11166.7|2
1652808760000|2022-05-17 17:32:40|11170.5|11167.7|11170.5|11167.7|11171|11168.1|11169.5|11166.6|2
1652808770000|2022-05-17 17:32:50|11170.4|11167.6|11169.4|11166.6|11174.4|11171.6|11167.9|11165.1|48
1652808780000|2022-05-17 17:33:00|11169.9|11167.1|11171.4|11168.6|11172.4|11169.6|11168.9|11166.1|55
1652808790000|2022-05-17 17:33:10|11170.9|11168.1|11171.9|11169.1|11171.9|11169.1|11170.4|11167.6|4
1652808800000|2022-05-17 17:33:20|11173.4|11170.6|11171.9|11169.1|11173.4|11170.6|11171.9|11169.1|1
1652808810000|2022-05-17 17:33:30|11172.9|11170.1|11169.4|11166.6|11172.9|11170.1|11168.4|11165.6|28
1652808820000|2022-05-17 17:33:40|11169.9|11167.1|11165.9|11163.1|11169.9|11167.1|11164.4|11161.6|39
1652808830000|2022-05-17 17:33:50|11166.4|11163.6|11170.4|11167.6|11170.4|11167.6|11166.4|11163.6|12
1652808840000|2022-05-17 17:34:00|11169.4|11166.6|11166.4|11163.6|11172|11168.6|11166.4|11163.6|19
1652808850000|2022-05-17 17:34:10|11167.4|11164.6|11169.9|11167.1|11171.4|11168.6|11166.4|11163.6|8
1652808860000|2022-05-17 17:34:20|11168.9|11166.1|11170.9|11168.1|11172|11169.2|11168.9|11166|13
1652808870000|2022-05-17 17:34:30|11170.4|11167.6|11172.9|11170.1|11174|11170.6|11169.4|11166.6|3
1652808880000|2022-05-17 17:34:40|11172.4|11169.6|11172.9|11170.1|11173.4|11170.6|11171.9|11169.1|5
1652808890000|2022-05-17 17:34:50|11172.4|11169.6|11162.9|11160.1|11172.4|11169.6|11162.9|11160.1|115
1652808900000|2022-05-17 17:35:00|11162.4|11159.6|11159.9|11157.1|11163.9|11161.1|11158.4|11155.6|11
1652808910000|2022-05-17 17:35:10|11161.4|11158.6|11164.4|11161.6|11167.4|11164.6|11158.9|11156.1|609
1652808920000|2022-05-17 17:35:20|11163.4|11160.6|11164.4|11161.6|11165.4|11162.6|11163.4|11160.6|23
1652808930000|2022-05-17 17:35:30|11164.9|11162.1|11168.4|11165.6|11169.4|11166.6|11164.4|11161.6|43
1652808940000|2022-05-17 17:35:40|11167.4|11164.6|11166.9|11164.1|11169.4|11166.6|11166.4|11163.6|68
1652808950000|2022-05-17 17:35:50|11168.4|11165.6|11168.4|11165.6|11169.4|11166.6|11167.4|11164.6|75
1652808960000|2022-05-17 17:36:00|11167.4|11164.6|11167.5|11164.7|11168.4|11165.6|11165.9|11163.1|90
1652808970000|2022-05-17 17:36:10|11167.4|11164.6|11167|11164.2|11167.4|11164.6|11165|11162.2|11
1652808980000|2022-05-17 17:36:20|11168|11165.2|11173.4|11170.6|11174.4|11171.6|11167.5|11164.7|40
1652808990000|2022-05-17 17:36:30|11172.4|11169.6|11173.5|11170.7|11174|11171.2|11171.4|11168.6|92
1652809000000|2022-05-17 17:36:40|11171.5|11168.7|11169.5|11166.7|11171.6|11168.7|11168.5|11165.7|17
1652809010000|2022-05-17 17:36:50|11170|11167.2|11168.5|11165.7|11170|11167.2|11168.5|11165.7|26
1652809020000|2022-05-17 17:37:00|11166.9|11164.1|11167.5|11164.7|11169|11166.1|11166|11163.2|53
1652809030000|2022-05-17 17:37:10|11168.2|11164.2|11176.5|11173.7|11177|11174.2|11167.6|11164.2|71
1652809040000|2022-05-17 17:37:20|11177|11174.2|11177.4|11174.6|11177.9|11175.1|11176.5|11173.7|28
1652809050000|2022-05-17 17:37:30|11177.5|11174.7|11176.9|11174.1|11178|11175.2|11174.9|11172.1|28
1652809060000|2022-05-17 17:37:40|11177|11174.2|11177.4|11174.6|11180|11177.2|11176.5|11173.7|27
1652809070000|2022-05-17 17:37:50|11177.5|11174.7|11178.5|11175.7|11178.5|11175.7|11176.4|11173.6|38
1652809080000|2022-05-17 17:38:00|11178.9|11176.1|11173.4|11170.6|11180.5|11177.7|11173.4|11170.6|51
1652809090000|2022-05-17 17:38:10|11172.4|11169.6|11172.4|11169.6|11172.4|11169.6|11168.4|11165.6|71
1652809100000|2022-05-17 17:38:20|11173.5|11170.7|11172.4|11169.6|11174.4|11171.6|11172.4|11169.6|9
1652809110000|2022-05-17 17:38:30|11171.9|11169.1|11173|11170.2|11174|11171.1|11170.9|11168.1|28
1652809120000|2022-05-17 17:38:40|11173.4|11170.6|11174.5|11171.7|11175.5|11172.7|11173.4|11170.6|13
1652809130000|2022-05-17 17:38:50|11174.4|11171.6|11168.9|11166.1|11174.4|11171.6|11168.5|11165.7|56
1652809140000|2022-05-17 17:39:00|11169.4|11166.6|11168.5|11165.7|11169.5|11166.7|11167.5|11164.7|10
1652809150000|2022-05-17 17:39:10|11167.9|11165.1|11171.4|11168.6|11172.4|11169.6|11167.9|11165.1|8
1652809160000|2022-05-17 17:39:20|11171.5|11168.7|11175.4|11172.6|11175.4|11172.6|11170.9|11168.1|44
1652809170000|2022-05-17 17:39:30|11173.9|11171.1|11172.4|11169.6|11173.9|11171.1|11172.4|11169.6|16
1652809180000|2022-05-17 17:39:40|11172.5|11169.7|11173.4|11170.6|11175.4|11172.6|11172.4|11169.6|17
1652809190000|2022-05-17 17:39:50|11172.9|11170.1|11172.4|11169.6|11173.4|11170.6|11171|11168.2|15
1652809200000|2022-05-17 17:40:00|11172|11169.2|11170.5|11167.7|11174|11171.2|11170.5|11167.7|11
1652809210000|2022-05-17 17:40:10|11170|11167.2|11170|11167.2|11173.5|11170.7|11169.5|11166.7|135
1652809220000|2022-05-17 17:40:20|11170.4|11167.6|11171|11168.2|11172.9|11170.1|11169|11166.2|1
1652809230000|2022-05-17 17:40:30|11171.5|11168.7|11172.9|11170.1|11173.9|11171.1|11171.5|11168.7|7
1652809240000|2022-05-17 17:40:40|11172.5|11169.7|11174|11171.2|11174|11171.2|11172.5|11169.7|29
1652809250000|2022-05-17 17:40:50|11173|11170.2|11176.5|11173.7|11177.5|11174.7|11172.5|11169.7|33
1652809260000|2022-05-17 17:41:00|11177.5|11174.7|11178.5|11175.7|11179|11176.2|11174.5|11171.6|66
1652809270000|2022-05-17 17:41:10|11177.5|11174.7|11174.5|11171.7|11178.5|11175.7|11173.5|11170.7|36
1652809280000|2022-05-17 17:41:20|11173.5|11170.7|11174.5|11171.7|11175.5|11172.7|11173.5|11170.7|39
1652809290000|2022-05-17 17:41:30|11175|11172.2|11175.6|11172.8|11176.6|11173.8|11173.5|11170.7|77
1652809300000|2022-05-17 17:41:40|11176.1|11173.3|11178.5|11175.7|11179|11176.2|11175.6|11172.8|11
1652809310000|2022-05-17 17:41:50|11176.6|11173.8|11177.5|11174.7|11178|11175.2|11176|11173.2|10
1652809320000|2022-05-17 17:42:00|11176.5|11173.7|11177.5|11174.7|11178.5|11175.7|11173|11170.2|81
1652809330000|2022-05-17 17:42:10|11178.5|11175.7|11176.5|11173.7|11179|11176.2|11175.9|11173.1|17
1652809340000|2022-05-17 17:42:20|11177|11174.2|11174|11171.2|11177.5|11174.7|11172.5|11169.7|14
1652809350000|2022-05-17 17:42:30|11175.4|11172.6|11176.9|11174.1|11177.5|11174.7|11174|11171.2|14
1652809360000|2022-05-17 17:42:40|11176.5|11173.7|11177.9|11175.1|11178.4|11175.6|11175.5|11172.7|2
1652809370000|2022-05-17 17:42:50|11176.9|11174.1|11177.4|11174.6|11177.9|11175.1|11176.4|11173.6|5
1652809380000|2022-05-17 17:43:00|11177.5|11174.7|11180.4|11177.6|11180.9|11178.1|11177.5|11174.7|7
1652809390000|2022-05-17 17:43:10|11180.5|11177.7|11181.4|11178.6|11184.4|11181.6|11179.4|11176.6|74
1652809400000|2022-05-17 17:43:20|11180.4|11177.6|11174.4|11171.6|11180.9|11178.1|11172.4|11169.6|98
1652809410000|2022-05-17 17:43:30|11174.5|11171.7|11174.5|11171.7|11176.4|11173.6|11173.9|11170.6|14
1652809420000|2022-05-17 17:43:40|11174.4|11171.6|11168.4|11165.6|11175|11171.7|11166.9|11164.1|66
1652809430000|2022-05-17 17:43:50|11166.4|11163.6|11162.9|11160.1|11166.9|11164.1|11159.9|11157.1|74
1652809440000|2022-05-17 17:44:00|11163|11160.2|11157.9|11155.1|11165|11161.6|11157.4|11154.6|41
1652809450000|2022-05-17 17:44:10|11158.4|11155.6|11161.4|11158.6|11162|11159.1|11156.4|11153.6|19
1652809460000|2022-05-17 17:44:20|11162.4|11159.6|11160.5|11157.7|11162.4|11159.6|11159.5|11156.7|15
1652809470000|2022-05-17 17:44:30|11160.4|11157.6|11156.4|11153.6|11161|11157.7|11155.4|11152.6|79
1652809480000|2022-05-17 17:44:40|11156.9|11154.1|11156.4|11153.6|11158.9|11156.1|11156.4|11153.6|12
1652809490000|2022-05-17 17:44:50|11156.9|11154.1|11159.4|11156.6|11159.4|11156.6|11156.4|11153.6|23
1652809500000|2022-05-17 17:45:00|11159.5|11156.7|11158.5|11155.7|11161.4|11158.6|11157.5|11154.7|21
1652809510000|2022-05-17 17:45:10|11158.4|11155.6|11158.5|11155.7|11159.5|11156.7|11156.4|11153.6|9
1652809520000|2022-05-17 17:45:20|11158.4|11155.6|11160.9|11158.1|11161.9|11159.1|11158.4|11155.6|6
1652809530000|2022-05-17 17:45:30|11161|11158.2|11161.9|11159.1|11166.5|11163.7|11161|11158.2|23
1652809540000|2022-05-17 17:45:40|11162.4|11159.6|11162.4|11159.6|11163.4|11160.6|11161.4|11158|8
1652809550000|2022-05-17 17:45:50|11163.4|11160.6|11163.4|11160.6|11164|11160.6|11162.4|11159|1
1652809560000|2022-05-17 17:46:00|11162.4|11159.6|11161.4|11158.6|11162.4|11159.6|11160.4|11157|10
1652809570000|2022-05-17 17:46:10|11160.9|11158.1|11165.4|11162.6|11166.4|11163.6|11159.4|11156.6|34
1652809580000|2022-05-17 17:46:20|11166.4|11163.6|11165.4|11162.6|11168|11164.6|11164.9|11162.1|5
1652809590000|2022-05-17 17:46:30|11164.9|11162.1|11160.9|11158.1|11165.4|11162.6|11160.4|11157.6|31
1652809600000|2022-05-17 17:46:40|11160.4|11157.6|11160.4|11157.6|11160.9|11158.1|11159.4|11156.6|6
1652809610000|2022-05-17 17:46:50|11160.9|11158.1|11160.9|11158.1|11161.9|11159.1|11160.4|11157.6|2
1652809620000|2022-05-17 17:47:00|11161.4|11158.6|11158.9|11156.1|11161.9|11159.1|11158.3|11155.5|7
1652809630000|2022-05-17 17:47:10|11159.9|11157.1|11160.4|11157.6|11160.4|11157.6|11158.4|11155.6|2
1652809640000|2022-05-17 17:47:20|11160.9|11158.1|11161.4|11158.6|11161.9|11159.1|11158.9|11156.1|19
1652809650000|2022-05-17 17:47:30|11160.9|11158.1|11163.4|11160.6|11164.4|11161.6|11160.9|11158.1|16
1652809660000|2022-05-17 17:47:40|11163.9|11161.1|11164.4|11161.6|11164.9|11162.1|11163.9|11161.1|10
1652809670000|2022-05-17 17:47:50|11165.4|11162.6|11165.4|11162.6|11168.4|11165.6|11165.4|11162.6|7
1652809680000|2022-05-17 17:48:00|11165.9|11163.1|11163.4|11160.6|11166.9|11164.1|11163.4|11160.6|21
1652809690000|2022-05-17 17:48:10|11162.9|11160.1|11166.4|11163.6|11166.4|11163.6|11162.4|11159.6|7
1652809700000|2022-05-17 17:48:20|11166.9|11164.1|11167.4|11164.6|11170.4|11167.6|11166.4|11163.6|10
1652809710000|2022-05-17 17:48:30|11168.4|11165.6|11167.4|11164.6|11168.4|11165.6|11167.4|11164.6|9
1652809720000|2022-05-17 17:48:40|11167.5|11164.7|11166.4|11163.6|11170|11166.6|11165.9|11163.1|60
1652809730000|2022-05-17 17:48:50|11166.3|11163.5|11168.4|11165.6|11169.3|11166.5|11165.8|11163|10
1652809740000|2022-05-17 17:49:00|11168.9|11166.1|11171.3|11168.5|11171.4|11168.6|11168.3|11165.5|28
1652809750000|2022-05-17 17:49:10|11171.4|11168.6|11168.4|11165.6|11173.4|11170.6|11168.3|11165|68
1652809760000|2022-05-17 17:49:20|11169.3|11166.5|11168.4|11165.6|11170|11167.1|11168.4|11165.6|7
1652809770000|2022-05-17 17:49:30|11169.3|11166.5|11169.9|11167.1|11170.4|11167.6|11168.3|11165.5|3
1652809780000|2022-05-17 17:49:40|11170.4|11167.6|11170.4|11167.6|11171.4|11168.6|11169.4|11166.6|14
1652809790000|2022-05-17 17:49:50|11170.9|11168.1|11169.4|11166.6|11173.4|11170.6|11169.4|11166.6|63
1652809800000|2022-05-17 17:50:00|11168.4|11165.6|11171.9|11169.1|11171.9|11169.1|11167.9|11165.1|22
1652809810000|2022-05-17 17:50:10|11171.4|11168.6|11168.8|11166|11171.9|11169.1|11165.3|11162.5|542
1652809820000|2022-05-17 17:50:20|11168.3|11165.5|11166.3|11163.5|11168.3|11165.5|11165.3|11162.5|12
1652809830000|2022-05-17 17:50:30|11166.8|11164|11168.3|11165.5|11168.9|11166|11166.3|11163.5|4
1652809840000|2022-05-17 17:50:40|11167.8|11165|11170.3|11167.5|11171.3|11168.5|11167.8|11165|15
1652809850000|2022-05-17 17:50:50|11170.8|11168|11171.9|11167.9|11172.8|11170|11169.8|11167|23
1652809860000|2022-05-17 17:51:00|11171.3|11168.5|11170.3|11167.5|11171.3|11168.5|11169.3|11165.9|4
1652809870000|2022-05-17 17:51:10|11169.8|11167|11166.3|11163.5|11169.8|11167|11166.3|11163.5|59
1652809880000|2022-05-17 17:51:20|11164.8|11162|11166.3|11163.5|11167.3|11164.5|11164.8|11162|8
1652809890000|2022-05-17 17:51:30|11165.7|11162.9|11163.8|11161|11166.8|11164|11163.8|11161|11
1652809900000|2022-05-17 17:51:40|11165.3|11162.5|11163.8|11161|11165.3|11162.5|11162.8|11160|68
1652809910000|2022-05-17 17:51:50|11164.8|11162|11169.3|11166.5|11169.3|11166.5|11164.3|11161.5|12
1652809920000|2022-05-17 17:52:00|11170.8|11168|11173.3|11170.5|11175.3|11172.5|11170.3|11167.5|22
1652809930000|2022-05-17 17:52:10|11174.3|11171.5|11175.3|11172.5|11176.3|11173.5|11172.8|11170|13
1652809940000|2022-05-17 17:52:20|11174.8|11172|11176.9|11172.9|11177.3|11174.5|11174.8|11172|261
1652809950000|2022-05-17 17:52:30|11176.4|11173.6|11174.4|11171.6|11176.9|11173.6|11173.4|11170.6|26
1652809960000|2022-05-17 17:52:40|11175.3|11172.5|11174.4|11171.6|11177|11173.6|11174.4|11171.6|43
1652809970000|2022-05-17 17:52:50|11174.9|11172.1|11174.9|11172.1|11176.5|11173.6|11174.4|11171.6|51
1652809980000|2022-05-17 17:53:00|11173.9|11171.1|11174.9|11172.1|11175.9|11173.1|11173.9|11171|40
1652809990000|2022-05-17 17:53:10|11175|11172.2|11178.9|11176.1|11179.9|11177.1|11175|11172.2|53
1652810000000|2022-05-17 17:53:20|11179.4|11176.6|11176.4|11173.6|11179.4|11176.6|11176.4|11173.6|45
1652810010000|2022-05-17 17:53:30|11176.5|11173.7|11178.4|11175.6|11179|11176.1|11176.4|11173.6|7
1652810020000|2022-05-17 17:53:40|11178.9|11176.1|11175.9|11173.1|11178.9|11176.1|11174.9|11172.1|41
1652810030000|2022-05-17 17:53:50|11176.4|11173.6|11176.4|11173.6|11177.9|11175.1|11176.4|11173.6|8
1652810040000|2022-05-17 17:54:00|11176.5|11173.7|11177.4|11174.6|11179.5|11176.7|11176.5|11173.7|41
1652810050000|2022-05-17 17:54:10|11177.5|11174.7|11175.4|11172.6|11179.4|11176.6|11175.4|11172.6|28
1652810060000|2022-05-17 17:54:20|11176.4|11173.6|11175.4|11172.6|11176.5|11173.7|11175|11172.1|9
1652810070000|2022-05-17 17:54:30|11175|11172.2|11174.4|11171.6|11176|11173.2|11174|11171.2|45
1652810080000|2022-05-17 17:54:40|11174.9|11172.1|11171.4|11168.6|11174.9|11172.1|11169.9|11167.1|23
1652810090000|2022-05-17 17:54:50|11170.9|11168.1|11162.4|11159.6|11170.9|11168.1|11162.4|11159.6|28
1652810100000|2022-05-17 17:55:00|11162.9|11160.1|11163.8|11161|11163.9|11161.1|11161.9|11158.9|36
1652810110000|2022-05-17 17:55:10|11163.9|11161.1|11167.3|11164.5|11167.4|11164.6|11163.9|11161.1|35
1652810120000|2022-05-17 17:55:20|11166.9|11164.1|11163.3|11160.5|11166.9|11164.1|11162.3|11159|5
1652810130000|2022-05-17 17:55:30|11163.4|11160.6|11162.3|11159.5|11163.9|11161.1|11161.9|11159.1|3
1652810140000|2022-05-17 17:55:40|11161.3|11158.5|11159.9|11157.1|11161.3|11158.5|11158.4|11155.6|4
1652810150000|2022-05-17 17:55:50|11160.4|11157.6|11156.3|11153.5|11160.4|11157.6|11153.3|11150.4|42
1652810160000|2022-05-17 17:56:00|11156.4|11153.6|11155.3|11152.5|11157.4|11154.6|11155.3|11152.5|11
1652810170000|2022-05-17 17:56:10|11154.9|11152.1|11149.3|11146.5|11157.4|11154.6|11149.3|11146.5|31
1652810180000|2022-05-17 17:56:20|11149.8|11147|11146.3|11143.5|11150.3|11147.5|11146.3|11143.5|28
1652810190000|2022-05-17 17:56:30|11147.3|11144.5|11148.3|11145.5|11148.8|11146|11145.8|11142.9|51
1652810200000|2022-05-17 17:56:40|11147.3|11144.5|11147.8|11145|11149.3|11146.5|11145.8|11143|35
1652810210000|2022-05-17 17:56:50|11148.3|11145.5|11143.3|11140.5|11149.3|11146.5|11141.3|11137.9|140
1652810220000|2022-05-17 17:57:00|11144.3|11141.5|11143.3|11140.5|11144.3|11141.5|11142.8|11140|46
1652810230000|2022-05-17 17:57:10|11143.2|11140.4|11135.3|11132.5|11143.2|11140.4|11135.3|11132.5|98
1652810240000|2022-05-17 17:57:20|11136.8|11134|11139.8|11137|11140.3|11137.5|11136.3|11133.5|64
1652810250000|2022-05-17 17:57:30|11140.8|11138|11138.3|11135.5|11140.8|11138|11138.3|11135.5|20
1652810260000|2022-05-17 17:57:40|11139.3|11136.5|11141.3|11138.5|11141.3|11138.5|11139.3|11136.5|19
1652810270000|2022-05-17 17:57:50|11142.3|11139.5|11143.3|11140.5|11143.9|11140.5|11140.3|11137.5|9
1652810280000|2022-05-17 17:58:00|11143.8|11141|11143.3|11140.5|11144.9|11142|11143.3|11140.5|29
1652810290000|2022-05-17 17:58:10|11143.8|11141|11147.3|11144.5|11147.8|11145|11143.8|11141|14
1652810300000|2022-05-17 17:58:20|11147.8|11145|11149.3|11146.5|11149.8|11147|11147.3|11144.5|6
1652810310000|2022-05-17 17:58:30|11148.8|11146|11153.3|11150.5|11153.3|11150.5|11148.8|11146|31
1652810320000|2022-05-17 17:58:40|11153.8|11151|11151.8|11149|11154.8|11152|11150.8|11148|18
1652810330000|2022-05-17 17:58:50|11152.3|11149.5|11149.8|11147|11152.9|11149.5|11148.8|11145.9|4
1652810340000|2022-05-17 17:59:00|11150.3|11147.5|11148.8|11146|11151.3|11148.5|11147.8|11145|17
1652810350000|2022-05-17 17:59:10|11149.3|11146.5|11146.3|11143.5|11149.3|11146.5|11145.3|11142.5|11
1652810360000|2022-05-17 17:59:20|11147.8|11145|11145.3|11142.5|11147.8|11145|11145.3|11142.5|8
1652810370000|2022-05-17 17:59:30|11145.8|11143|11145.3|11142.5|11146.8|11144|11144.3|11141.5|6
1652810380000|2022-05-17 17:59:40|11146.8|11144|11144.3|11141.5|11148.3|11145.5|11143.3|11140.5|25
1652810390000|2022-05-17 17:59:50|11143.3|11140.5|11145.3|11142.5|11145.9|11142.5|11142.3|11139.5|6
1652810400000|2022-05-17 18:00:00|11146.3|11143.5|11147.8|11145|11152.3|11149.5|11146.3|11142.9|47
1652810410000|2022-05-17 18:00:10|11147.3|11144.5|11150.9|11146.9|11151.3|11148.5|11147.3|11144.5|47
1652810420000|2022-05-17 18:00:20|11150.3|11147.5|11150.3|11147.5|11150.9|11148|11148.3|11145.5|10
1652810430000|2022-05-17 18:00:30|11150.2|11147.4|11145.3|11142.5|11150.8|11148|11145.3|11142.5|54
1652810440000|2022-05-17 18:00:40|11145.4|11142.6|11151.3|11148.5|11152.8|11150|11145.4|11142.6|26
1652810450000|2022-05-17 18:00:50|11150.8|11148|11150.3|11147.5|11151.9|11149|11148.8|11145.5|8
1652810460000|2022-05-17 18:01:00|11149.8|11147|11151.3|11148.5|11153|11149.6|11149.8|11147|10
1652810470000|2022-05-17 18:01:10|11151.8|11149|11155.4|11152.6|11156.4|11153.6|11151.4|11148.6|10
1652810480000|2022-05-17 18:01:20|11155.9|11153.1|11153.3|11150.5|11156.4|11153.6|11151.8|11149|155
1652810490000|2022-05-17 18:01:30|11152.4|11149.6|11152.4|11149.6|11154.4|11150.5|11150.8|11147.9|44
1652810500000|2022-05-17 18:01:40|11153|11149|11153.3|11150.5|11154.9|11151.5|11153|11149|4
1652810510000|2022-05-17 18:01:50|11153.9|11149.9|11154.8|11152|11155.3|11152.5|11152.8|11149.9|13
1652810520000|2022-05-17 18:02:00|11154.3|11151.5|11153.8|11151|11155.8|11153|11150.8|11148|11
1652810530000|2022-05-17 18:02:10|11152.8|11150|11152.3|11149.5|11153.3|11150.5|11147.8|11145|84
1652810540000|2022-05-17 18:02:20|11151.8|11149|11149.8|11147|11151.8|11149|11147.3|11144.5|18
1652810550000|2022-05-17 18:02:30|11150.3|11147.5|11149.8|11147|11151.8|11149|11149.8|11147|29
1652810560000|2022-05-17 18:02:40|11148.8|11146|11144.3|11141.5|11148.8|11146|11143.3|11140.5|79
1652810570000|2022-05-17 18:02:50|11143.8|11141|11145.8|11143|11147.3|11144.5|11143.8|11141|36
1652810580000|2022-05-17 18:03:00|11145.9|11143.1|11149.8|11147|11150.3|11147.5|11145.8|11143|28
1652810590000|2022-05-17 18:03:10|11149.9|11147.1|11151.8|11149|11152.3|11149.5|11149.3|11146.5|11
1652810600000|2022-05-17 18:03:20|11151.4|11148.6|11151.3|11148.5|11154.3|11151.5|11151.3|11148.5|74
1652810610000|2022-05-17 18:03:30|11151.4|11148.6|11156.3|11153.5|11156.8|11154|11151.4|11148.6|63
1652810620000|2022-05-17 18:03:40|11156.8|11154|11153.3|11150.5|11156.8|11154|11153.3|11150.5|15
1652810630000|2022-05-17 18:03:50|11154|11150|11154.4|11151.6|11154.9|11152.1|11153.4|11150|0
1652810640000|2022-05-17 18:04:00|11155.3|11152.5|11151.4|11148.6|11155.9|11153.1|11150.3|11147.5|7
1652810650000|2022-05-17 18:04:10|11151.9|11149.1|11150.4|11147.6|11153.4|11150.6|11149.9|11147.1|16
1652810660000|2022-05-17 18:04:20|11150.3|11147.5|11147.4|11144.6|11152.4|11149.6|11147.4|11144.6|11
1652810670000|2022-05-17 18:04:30|11147.9|11145.1|11146.3|11143.5|11149.4|11146.6|11145.3|11142.5|36
1652810680000|2022-05-17 18:04:40|11146.8|11144|11145.3|11142.5|11148.8|11146|11145.3|11142.5|30
1652810690000|2022-05-17 18:04:50|11145.9|11141.9|11141.4|11138.6|11145.9|11143|11141.4|11138.6|73
1652810700000|2022-05-17 18:05:00|11142.4|11139.6|11143.3|11140.5|11146.3|11143.5|11142.4|11139.6|41
1652810710000|2022-05-17 18:05:10|11142.3|11139.5|11145.3|11142.5|11145.4|11142.6|11142.3|11139.5|7
1652810720000|2022-05-17 18:05:20|11145.4|11142.6|11141.3|11138.5|11145.8|11143|11141.3|11138.5|58
1652810730000|2022-05-17 18:05:30|11140.9|11138.1|11141.3|11138.5|11142.9|11140|11135.8|11133|76
1652810740000|2022-05-17 18:05:40|11142.3|11139.5|11139.3|11136.5|11143.3|11140.5|11138.3|11135.5|18
1652810750000|2022-05-17 18:05:50|11139.8|11137|11135.3|11132.5|11140.3|11137.5|11133.8|11131|40
1652810760000|2022-05-17 18:06:00|11134.8|11132|11131.3|11128.5|11134.8|11132|11130.8|11128|78
1652810770000|2022-05-17 18:06:10|11130.8|11128|11131.3|11128.5|11132.8|11130|11126.3|11123.5|218
1652810780000|2022-05-17 18:06:20|11130.8|11128|11126.3|11123.5|11130.8|11128|11126.3|11123.5|53
1652810790000|2022-05-17 18:06:30|11125.8|11123|11124.8|11122|11128.3|11125.5|11123.8|11121|57
1652810800000|2022-05-17 18:06:40|11125.3|11122.5|11124.8|11122|11126.8|11124|11123.8|11121|24
1652810810000|2022-05-17 18:06:50|11125.3|11122.5|11124.3|11121.5|11126.3|11123.5|11124.3|11121.5|15
1652810820000|2022-05-17 18:07:00|11124.8|11122|11122.3|11119.5|11124.8|11122|11119.8|11117|41
1652810830000|2022-05-17 18:07:10|11122.8|11120|11124.3|11121.5|11124.8|11122|11122.3|11119.5|34
1652810840000|2022-05-17 18:07:20|11123.3|11120.5|11125.3|11122.5|11126.8|11124|11120.3|11117.4|151
1652810850000|2022-05-17 18:07:30|11124.8|11122|11118.3|11115.5|11124.8|11122|11117.3|11114.5|40
1652810860000|2022-05-17 18:07:40|11117.8|11115|11122.3|11119.5|11122.3|11119.5|11117.8|11115|70
1652810870000|2022-05-17 18:07:50|11122.8|11120|11118.3|11115.5|11122.8|11120|11117.3|11113.9|49
1652810880000|2022-05-17 18:08:00|11117.8|11115|11120.3|11117.5|11121.9|11119|11116.8|11114|27
1652810890000|2022-05-17 18:08:10|11118.3|11115.5|11124.3|11121.5|11124.3|11121.5|11118.3|11115.5|44
1652810900000|2022-05-17 18:08:20|11124.8|11122|11124.3|11121.5|11131.9|11128.5|11123.8|11120.9|398
1652810910000|2022-05-17 18:08:30|11123.8|11121|11128.3|11125.5|11128.3|11125.5|11121.8|11119|35
1652810920000|2022-05-17 18:08:40|11127.3|11124.5|11124.3|11121.5|11128.8|11126|11123.8|11120.9|31
1652810930000|2022-05-17 18:08:50|11124.8|11122|11130.2|11127.4|11132.8|11130|11124.8|11122|189
1652810940000|2022-05-17 18:09:00|11129.7|11126.9|11133.7|11130.9|11138.7|11135.9|11129.7|11126.9|102
1652810950000|2022-05-17 18:09:10|11133.8|11131|11133.3|11130.5|11135.8|11133|11130.3|11127.5|64
1652810960000|2022-05-17 18:09:20|11133.8|11131|11129.8|11127|11137.8|11135|11129.7|11126.9|157
1652810970000|2022-05-17 18:09:30|11130.7|11127.9|11126.2|11123.4|11131.8|11128.9|11126.2|11123.4|25
1652810980000|2022-05-17 18:09:40|11126.3|11123.5|11130.2|11127.4|11130.2|11127.4|11124.2|11121.4|16
1652810990000|2022-05-17 18:09:50|11129.3|11126.5|11131.2|11128.4|11132.8|11129.9|11129.2|11126.4|42
1652811000000|2022-05-17 18:10:00|11131.7|11128.9|11127.7|11124.9|11132.7|11129.9|11127.7|11124.9|10
1652811010000|2022-05-17 18:10:10|11127.8|11125|11120.7|11117.9|11128.2|11125.4|11120.2|11117.4|43
1652811020000|2022-05-17 18:10:20|11120.2|11117.4|11112.8|11108.8|11120.8|11117.9|11111.7|11108.8|231
1652811030000|2022-05-17 18:10:30|11112.1|11109.3|11113.7|11110.9|11113.7|11110.9|11104.1|11101.3|145
1652811040000|2022-05-17 18:10:40|11112.7|11109.9|11117.8|11113.8|11118.8|11115.9|11111.2|11108.4|40
1652811050000|2022-05-17 18:10:50|11117.2|11114.4|11115.7|11112.9|11119.2|11116.4|11114.2|11111.4|23
1652811060000|2022-05-17 18:11:00|11115.2|11112.4|11116.3|11113.5|11118.3|11115.5|11115.2|11112.4|28
1652811070000|2022-05-17 18:11:10|11116.7|11113.9|11115.2|11112.4|11118.7|11115.9|11114.2|11111.3|31
1652811080000|2022-05-17 18:11:20|11114.7|11111.9|11113.2|11110.4|11117.2|11114.4|11111.2|11108.4|39
1652811090000|2022-05-17 18:11:30|11111.7|11108.9|11105.2|11102.4|11111.7|11108.9|11101.2|11098.4|58
1652811100000|2022-05-17 18:11:40|11105.8|11101.8|11098.2|11095.4|11105.8|11102.4|11094.2|11091.4|147
1652811110000|2022-05-17 18:11:50|11098.7|11095.9|11094.6|11091.8|11100.6|11097.8|11092.2|11089.2|268
1652811120000|2022-05-17 18:12:00|11094.1|11091.3|11091.1|11088.3|11095.1|11092.3|11090.6|11087.7|143
1652811130000|2022-05-17 18:12:10|11090.6|11087.8|11083.1|11080.3|11090.6|11087.8|11079.1|11076.3|446
1652811140000|2022-05-17 18:12:20|11082.6|11079.8|11084.6|11081.8|11085.1|11082.3|11080.1|11077.3|60
1652811150000|2022-05-17 18:12:30|11084.1|11081.3|11072.2|11069.4|11085.1|11082.3|11072.2|11069.4|199
1652811160000|2022-05-17 18:12:40|11074.6|11071.8|11071.1|11068.3|11076.7|11073.3|11070.6|11067.7|131
1652811170000|2022-05-17 18:12:50|11072.1|11069.3|11075.1|11072.3|11080.1|11077.3|11072.1|11069.3|130
1652811180000|2022-05-17 18:13:00|11074.2|11071.4|11067.1|11064.3|11074.2|11071.4|11066.2|11063.3|177
1652811190000|2022-05-17 18:13:10|11066.6|11063.8|11062.1|11059.3|11068.6|11065.8|11059.1|11056.3|108
1652811200000|2022-05-17 18:13:20|11062.2|11059.4|11054.1|11051.3|11064.1|11061.3|11054.1|11051.3|434
1652811210000|2022-05-17 18:13:30|11054.2|11051.4|11059.1|11056.3|11059.6|11056.8|11053.6|11050.8|77
1652811220000|2022-05-17 18:13:40|11058.1|11055.3|11049.1|11046.3|11058.1|11055.3|11047.1|11044.3|187
1652811230000|2022-05-17 18:13:50|11048.1|11045.3|11059.6|11056.8|11059.6|11056.8|11048.1|11045.3|96
1652811240000|2022-05-17 18:14:00|11060.1|11057.3|11062.1|11059.3|11062.6|11059.8|11056.6|11053.8|125
1652811250000|2022-05-17 18:14:10|11061.6|11058.8|11069.2|11066.4|11072.2|11069.4|11061.6|11058.8|95
1652811260000|2022-05-17 18:14:20|11069.1|11066.3|11076.6|11073.8|11076.7|11073.8|11068.6|11065.8|98
1652811270000|2022-05-17 18:14:30|11077.6|11074.8|11065.1|11062.3|11077.6|11074.8|11064.7|11061.8|197
1652811280000|2022-05-17 18:14:40|11065|11062.2|11066.1|11063.3|11068.1|11065.3|11064.1|11061.3|60
1652811290000|2022-05-17 18:14:50|11067.1|11064.3|11072.1|11069.3|11072.7|11069.3|11064.1|11061.3|38
1652811300000|2022-05-17 18:15:00|11072.2|11069.4|11072.7|11068.7|11074.7|11071.3|11064.1|11060.7|60
1652811310000|2022-05-17 18:15:10|11071.6|11068.8|11074.6|11071.8|11078.5|11075.7|11071.6|11068.8|96
1652811320000|2022-05-17 18:15:20|11074.7|11071.9|11075.1|11072.3|11080.2|11076.8|11073.6|11070.8|75
1652811330000|2022-05-17 18:15:30|11074.1|11071.3|11060.1|11057.3|11074.1|11071.3|11057.6|11054.8|115
1652811340000|2022-05-17 18:15:40|11061.1|11058.3|11038.1|11035.3|11062.1|11059.3|11034.6|11031.8|411
1652811350000|2022-05-17 18:15:50|11037.1|11034.3|11039.1|11036.3|11041.7|11038.3|11037.1|11034.3|182
1652811360000|2022-05-17 18:16:00|11040.1|11037.3|11035.2|11032.4|11043.3|11040.4|11031.7|11028.8|141
1652811370000|2022-05-17 18:16:10|11036.2|11033.4|11032.2|11029.4|11038.2|11035.4|11030.7|11027.9|194
1652811380000|2022-05-17 18:16:20|11031.2|11028.4|11028.7|11025.9|11038.7|11035.3|11027.6|11024.3|105
1652811390000|2022-05-17 18:16:30|11028.6|11025.8|11032.3|11029.5|11035.9|11032.5|11024.7|11021.9|324
1652811400000|2022-05-17 18:16:40|11033.3|11030.5|11017.2|11014.4|11033.8|11031|11015.2|11012.4|244
1652811410000|2022-05-17 18:16:50|11016.3|11013.5|11021.3|11018.5|11022.8|11020|11013.8|11010.9|148
1652811420000|2022-05-17 18:17:00|11021.8|11019|11022.3|11019.5|11028.3|11025.5|11016.3|11013.5|178
1652811430000|2022-05-17 18:17:10|11022.8|11020|11033.3|11030.5|11040.9|11038|11022.3|11019.5|172
1652811440000|2022-05-17 18:17:20|11034.3|11031.5|11027.7|11024.9|11035.8|11033|11027.3|11024.5|176
1652811450000|2022-05-17 18:17:30|11027.8|11025|11023.2|11020.4|11028.9|11026|11022.2|11019.4|43
1652811460000|2022-05-17 18:17:40|11023.7|11020.9|11025.2|11022.4|11026.8|11023.4|11021.2|11017.9|69
1652811470000|2022-05-17 18:17:50|11023.2|11020.4|11018.3|11015.5|11024.2|11021.4|11017.3|11014.5|43
1652811480000|2022-05-17 18:18:00|11018.8|11016|11010.3|11007.5|11021.3|11018.5|11009.3|11006.5|182
1652811490000|2022-05-17 18:18:10|11010.2|11007.4|11012.3|11009.5|11013.8|11010.5|11010.2|11006.8|61
1652811500000|2022-05-17 18:18:20|11013.3|11010.5|11011.2|11008.4|11015.9|11012.5|11010.3|11007.5|53
1652811510000|2022-05-17 18:18:30|11011.3|11008.5|11011.2|11008.4|11014.9|11012|11001.7|10998.9|185
1652811520000|2022-05-17 18:18:40|11012.2|11009.4|11007.2|11004.4|11015.2|11012.4|11005.2|11002.4|69
1652811530000|2022-05-17 18:18:50|11006.7|11003.9|11010.2|11007.4|11011.2|11008.4|11002.7|10999.8|39
1652811540000|2022-05-17 18:19:00|11010.7|11007.9|11013.2|11010.4|11016.7|11013.9|11009.2|11006.4|128
1652811550000|2022-05-17 18:19:10|11012.2|11009.4|11007.3|11004.5|11014.3|11011.5|11005.3|11002.5|79
1652811560000|2022-05-17 18:19:20|11008.3|11005.5|10993.3|10990.5|11008.3|11005.5|10990.4|10987.6|295
1652811570000|2022-05-17 18:19:30|10993.8|10991|10993.8|10991|10994.9|10992|10988.3|10985.5|113
1652811580000|2022-05-17 18:19:40|10994.3|10991.5|10993.3|10990.5|10997.9|10994.5|10992.3|10989.4|161
1652811590000|2022-05-17 18:19:50|10992.8|10990|10993.2|10990.4|10994.4|10991.5|10987.8|10985|151
1652811600000|2022-05-17 18:20:00|10992.3|10989.5|10969.8|10965.8|10995.3|10991.3|10967.7|10964.9|326
1652811610000|2022-05-17 18:20:10|10969.7|10966.9|10985.8|10983|10990.3|10987.5|10965.3|10962.5|228
1652811620000|2022-05-17 18:20:20|10985.3|10982.5|10974.2|10971.4|10985.8|10983|10971.2|10968.4|125
1652811630000|2022-05-17 18:20:30|10974.8|10970.8|10990.2|10987.4|10990.2|10987.4|10973.2|10970.4|63
1652811640000|2022-05-17 18:20:40|10990.3|10987.5|10988.3|10985.5|10992.8|10989.9|10987.2|10984.4|87
1652811650000|2022-05-17 18:20:50|10990.2|10987.4|10992.2|10989.4|10995.7|10992.9|10989.7|10986.8|74
1652811660000|2022-05-17 18:21:00|10991.7|10988.9|11008.3|11005.5|11008.8|11006|10989.7|10986.8|279
1652811670000|2022-05-17 18:21:10|11008.2|11005.4|11021.3|11018.5|11021.8|11019|11002.3|10999.5|218
1652811680000|2022-05-17 18:21:20|11021.8|11019|11024.3|11021.5|11029.8|11027|11020.3|11016.9|198
1652811690000|2022-05-17 18:21:30|11024.2|11021.4|11021.3|11018.5|11025.9|11022.9|11019.3|11016.3|189
1652811700000|2022-05-17 18:21:40|11021.8|11019|11020.3|11017.5|11024.3|11021.5|11018.8|11016|105
1652811710000|2022-05-17 18:21:50|11021.8|11019|11019.2|11016.4|11023.3|11020.5|11016.7|11013.9|129
1652811720000|2022-05-17 18:22:00|11019.3|11016.5|11019.2|11016.4|11020.2|11017.4|11015.7|11012.8|101
1652811730000|2022-05-17 18:22:10|11020.2|11017.4|11030.7|11027.9|11031.2|11028.4|11016.2|11013.4|127
1652811740000|2022-05-17 18:22:20|11030.2|11027.4|11029.2|11026.4|11031.7|11028.9|11027.7|11022.8|128
1652811750000|2022-05-17 18:22:30|11028.7|11025.9|11026.7|11023.9|11029.8|11026.9|11020.2|11016.8|44
1652811760000|2022-05-17 18:22:40|11026.8|11024|11024.8|11022|11029.2|11026.4|11023.7|11020.9|47
1652811770000|2022-05-17 18:22:50|11025.2|11022.4|11021.2|11018.4|11028.8|11025.5|11020.2|11017.4|82
1652811780000|2022-05-17 18:23:00|11019.3|11016.5|11003.3|11000.5|11020.7|11017.9|10997.3|10994.5|147
1652811790000|2022-05-17 18:23:10|11004.3|11001.5|11002.8|11000|11010.3|11007.5|10997.3|10994.5|131
1652811800000|2022-05-17 18:23:20|11002.3|10999.5|11011.3|11008.5|11011.9|11008.5|11001.3|10998.5|107
1652811810000|2022-05-17 18:23:30|11012.3|11009.5|10996.3|10993.5|11012.3|11009.5|10993.8|10991|89
1652811820000|2022-05-17 18:23:40|10997.3|10994.5|11006.3|11003.5|11006.9|11003.5|10996.3|10992.9|41
1652811830000|2022-05-17 18:23:50|11005.3|11002.5|11010.2|11007.4|11011.9|11008.5|11000.8|10998|79
1652811840000|2022-05-17 18:24:00|11010.9|11006.9|11015.2|11012.4|11018.8|11016|11010.3|11006.9|80
1652811850000|2022-05-17 18:24:10|11016.3|11013.5|11014.3|11011.5|11016.9|11014|11012.8|11009.9|210
1652811860000|2022-05-17 18:24:20|11016.3|11013.5|10999.8|10997|11017.7|11014.9|10999.8|10997|97
1652811870000|2022-05-17 18:24:30|11000.3|10997.5|11008.3|11005.5|11009.3|11006.5|10999.8|10996.8|88
1652811880000|2022-05-17 18:24:40|11009.3|11006.5|11014.3|11011.5|11015.9|11012.5|11009.3|11006.5|413
1652811890000|2022-05-17 18:24:50|11013.4|11010.6|11011.3|11008.5|11013.8|11011|11006.9|11004.1|26
1652811900000|2022-05-17 18:25:00|11010.4|11007.6|11008.8|11006|11010.4|11007.6|10999.9|10997.1|56
1652811910000|2022-05-17 18:25:10|11009.9|11007.1|11004.9|11002.1|11010.9|11008.1|11003.8|11001|57
1652811920000|2022-05-17 18:25:20|11007.4|11004.6|11010.8|11008|11013.4|11010.6|11003.8|11000.4|47
1652811930000|2022-05-17 18:25:30|11010.3|11007.5|11017.4|11014.6|11022|11019.1|11010.3|11007.4|210
1652811940000|2022-05-17 18:25:40|11017.8|11015|11017.8|11015|11020.9|11018|11009.4|11006.6|135
1652811950000|2022-05-17 18:25:50|11018.3|11015.5|11006.4|11003.6|11018.3|11015.5|11005.4|11002.6|194
1652811960000|2022-05-17 18:26:00|11006.8|11004|11008.4|11005.6|11013.9|11010.6|11005.3|11002.5|106
1652811970000|2022-05-17 18:26:10|11008.8|11006|11011.8|11009|11018.4|11015.6|11007.4|11004.6|77
1652811980000|2022-05-17 18:26:20|11011.4|11008.6|11015.4|11012.6|11021.9|11019.1|11011.4|11008.6|206
1652811990000|2022-05-17 18:26:30|11016.4|11013.6|11014.4|11011.6|11016.4|11013.6|11010.3|11007.5|61
1652812000000|2022-05-17 18:26:40|11013.4|11010.6|11011.4|11008.6|11018|11014.6|11010.4|11007.6|99
1652812010000|2022-05-17 18:26:50|11010.9|11008.1|11011.9|11009.1|11016.4|11013.6|11008.4|11005|55
1652812020000|2022-05-17 18:27:00|11012.4|11009.6|11018.4|11015.6|11019.3|11016.5|11012.4|11009.6|89
1652812030000|2022-05-17 18:27:10|11018.9|11016.1|11029.9|11027.1|11031|11027.6|11018.4|11015.6|169
1652812040000|2022-05-17 18:27:20|11029.8|11027|11024.4|11021.6|11031.3|11028.5|11022.9|11020.1|102
1652812050000|2022-05-17 18:27:30|11023.9|11021.1|11021.4|11018.6|11024.4|11021.6|11011.9|11009|127
1652812060000|2022-05-17 18:27:40|11022.3|11019.5|11006.4|11003.6|11024.8|11022|11005.9|11003.1|362
1652812070000|2022-05-17 18:27:50|11006.9|11004.1|11002.4|10999.6|11009.4|11006.6|11000.9|10998.1|210
1652812080000|2022-05-17 18:28:00|11002.9|11000.1|10969.4|10966.6|11003.4|11000.6|10969.4|10966.6|715
1652812090000|2022-05-17 18:28:10|10969.3|10966.5|10956.9|10954.1|10973.3|10970.5|10952.9|10950.1|336
1652812100000|2022-05-17 18:28:20|10956.8|10954|10966.4|10963.6|10973.3|10970.5|10953.3|10950.5|577
1652812110000|2022-05-17 18:28:30|10965.8|10963|10960.8|10958|10965.8|10963|10953.4|10950.6|446
1652812120000|2022-05-17 18:28:40|10961.4|10958.6|10964.3|10961.5|10966.5|10963.6|10956.4|10953.6|502
1652812130000|2022-05-17 18:28:50|10963.4|10960.6|10970.4|10967.6|10972.8|10970|10960.8|10958|592
1652812140000|2022-05-17 18:29:00|10971.4|10968.6|10984.4|10981.6|10986.4|10983.6|10969.9|10967.1|480
1652812150000|2022-05-17 18:29:10|10983.8|10981|10990.4|10987.6|10991.9|10989.1|10983.4|10980.6|277
1652812160000|2022-05-17 18:29:20|10989.8|10987|10994.9|10992.1|10996.4|10993.6|10989.4|10986.6|486
1652812170000|2022-05-17 18:29:30|10995.4|10992.6|10992.4|10989.6|10997.3|10994.5|10984.4|10981.6|493
1652812180000|2022-05-17 18:29:40|10992.8|10990|10991.3|10988.5|10996.4|10993.6|10991.3|10988.5|206
1652812190000|2022-05-17 18:29:50|10991.4|10988.6|10988.4|10985.6|10992.4|10989.6|10981.9|10979.1|227
1652812200000|2022-05-17 18:30:00|10988.3|10985.5|10985.3|10982.5|10988.8|10986|10979.9|10977.1|275
1652812210000|2022-05-17 18:30:10|10984.3|10981.5|10994.3|10991.5|10995.3|10992.5|10984.3|10981.5|151
1652812220000|2022-05-17 18:30:20|10995.3|10992.5|10992.8|10990|11000.3|10997.5|10992.8|10990|93
1652812230000|2022-05-17 18:30:30|10993.4|10989.4|10996.9|10992.9|10997.9|10995|10992.8|10989.4|146
1652812240000|2022-05-17 18:30:40|10996.3|10993.5|10997.3|10994.5|11006.3|11003.5|10995.3|10992.5|120
1652812250000|2022-05-17 18:30:50|10997.8|10995|10997.8|10995|10999.3|10996.5|10995.8|10993|50
1652812260000|2022-05-17 18:31:00|10998.3|10995.5|10998.3|10995.5|11000.3|10997.5|10992.8|10990|66
1652812270000|2022-05-17 18:31:10|10999.3|10996.5|10999.8|10997|11002.9|10999.5|10996.3|10993.5|77
1652812280000|2022-05-17 18:31:20|11000.3|10997.5|10992.3|10989.5|11000.3|10997.5|10991.2|10988.4|279
1652812290000|2022-05-17 18:31:30|10993.3|10990.5|10991.2|10988.4|10996.3|10993.5|10985.3|10982.3|111
1652812300000|2022-05-17 18:31:40|10989.3|10986.5|10990.8|10988|10991.8|10989|10983.8|10978.8|144
1652812310000|2022-05-17 18:31:50|10991.3|10988.5|10989.8|10987|10991.3|10988.5|10986.3|10983.5|71
1652812320000|2022-05-17 18:32:00|10989.3|10986.5|10988.7|10985.9|10991.8|10989|10985.2|10982.4|45
1652812330000|2022-05-17 18:32:10|10988.2|10985.4|10990.7|10987.9|10990.7|10987.9|10986.2|10983.4|46
1652812340000|2022-05-17 18:32:20|10990.2|10987.4|10981.2|10978.4|10991.2|10988.4|10981.2|10978.4|50
1652812350000|2022-05-17 18:32:30|10980.7|10977.9|10991.2|10988.4|10991.2|10988.4|10979.7|10976.9|292
1652812360000|2022-05-17 18:32:40|10991.3|10988.5|10981.2|10978.4|10992.2|10989.4|10980.7|10977.8|94
1652812370000|2022-05-17 18:32:50|10981.1|10978.3|10981.2|10978.4|10984.7|10980.9|10980.7|10977.8|44
1652812380000|2022-05-17 18:33:00|10981.7|10978.9|10982.2|10979.4|10985.2|10982.4|10979.2|10976.3|72
1652812390000|2022-05-17 18:33:10|10982.1|10979.3|10979.2|10976.4|10982.2|10979.4|10978.2|10975.4|37
1652812400000|2022-05-17 18:33:20|10979.7|10976.9|10977.2|10974.4|10979.7|10976.9|10974.7|10971.9|40
1652812410000|2022-05-17 18:33:30|10977.7|10974.9|10973.2|10970.4|10978.2|10975.4|10973.2|10970.4|24
1652812420000|2022-05-17 18:33:40|10973.1|10970.3|10969.2|10966.4|10973.1|10970.3|10966.1|10963.3|51
1652812430000|2022-05-17 18:33:50|10969.7|10966.9|10966.2|10963.4|10969.7|10966.9|10964.1|10960.8|38
1652812440000|2022-05-17 18:34:00|10967.8|10963.8|10968.8|10964.8|10969.7|10966.9|10965.2|10962.3|22
1652812450000|2022-05-17 18:34:10|10968.7|10965.9|10968.1|10965.3|10970.8|10967.4|10966.1|10963.3|26
1652812460000|2022-05-17 18:34:20|10968.8|10964.8|10964.1|10961.3|10970.2|10967.4|10963.7|10960.2|29
1652812470000|2022-05-17 18:34:30|10963.1|10960.3|10963.2|10960.4|10965.7|10962.9|10961.2|10958.4|26
1652812480000|2022-05-17 18:34:40|10963.8|10959.8|10960.1|10957.3|10963.8|10960.4|10957.1|10953.8|60
1652812490000|2022-05-17 18:34:50|10960.7|10956.7|10960.7|10957.9|10963.8|10960.3|10958.6|10955.8|20
1652812500000|2022-05-17 18:35:00|10961.2|10957.2|10965.2|10962.4|10966.8|10963.4|10958.6|10955.8|21
1652812510000|2022-05-17 18:35:10|10965.7|10962.9|10961.2|10958.4|10965.7|10962.9|10958.7|10955.8|29
1652812520000|2022-05-17 18:35:20|10962.2|10959.4|10972.1|10969.3|10975.8|10972.4|10962.2|10959.4|99
1652812530000|2022-05-17 18:35:30|10972.2|10969.4|10978.2|10975.4|10978.2|10975.4|10970.7|10967.9|98
1652812540000|2022-05-17 18:35:40|10978.7|10975.9|10974.2|10971.4|10981.2|10978.4|10974.2|10971.4|117
1652812550000|2022-05-17 18:35:50|10975.1|10972.3|10974.8|10970.8|10978.1|10975.3|10974.7|10970.8|50
1652812560000|2022-05-17 18:36:00|10974.1|10971.3|10971.7|10968.9|10974.1|10971.3|10968.2|10965.4|24
1652812570000|2022-05-17 18:36:10|10972.1|10969.3|10969.1|10966.3|10974.1|10971.3|10969.1|10965.8|28
1652812580000|2022-05-17 18:36:20|10968.7|10965.9|10963.6|10960.8|10970.1|10967.3|10963.2|10960.4|26
1652812590000|2022-05-17 18:36:30|10963.2|10960.4|10967.1|10964.3|10967.7|10964.9|10961.1|10958.3|49
1652812600000|2022-05-17 18:36:40|10967.2|10964.4|10969.8|10965.8|10969.8|10966.4|10965.2|10962.4|17
1652812610000|2022-05-17 18:36:50|10969.2|10966.4|10969.2|10966.4|10970.8|10967.4|10967.2|10964.4|62
1652812620000|2022-05-17 18:37:00|10970.2|10967.4|10977.2|10974.4|10981.2|10978.4|10970.2|10967.4|71
1652812630000|2022-05-17 18:37:10|10976.2|10973.4|10987.2|10984.4|10987.2|10984.4|10976.2|10973.4|28
1652812640000|2022-05-17 18:37:20|10986.2|10983.4|10982.2|10979.4|10986.7|10983.4|10981.2|10978.4|18
1652812650000|2022-05-17 18:37:30|10983.7|10980.9|10979.2|10976.4|10984.2|10981.4|10978.2|10975.4|27
1652812660000|2022-05-17 18:37:40|10979.1|10976.3|10972.2|10969.4|10979.1|10976.3|10970.7|10967.9|29
1652812670000|2022-05-17 18:37:50|10972.1|10969.3|10970.2|10967.4|10972.2|10969.4|10969.2|10966.4|36
1652812680000|2022-05-17 18:38:00|10969.2|10966.4|10967.2|10964.4|10969.2|10966.4|10964.7|10961.3|17
1652812690000|2022-05-17 18:38:10|10966.2|10963.4|10967.2|10964.4|10969.2|10966.4|10966.2|10962.8|16
1652812700000|2022-05-17 18:38:20|10967.7|10964.9|10965.2|10962.4|10967.7|10964.9|10964.2|10961.3|1
1652812710000|2022-05-17 18:38:30|10965.7|10962.9|10960.8|10956.8|10966.2|10963.4|10959.2|10956.4|49
1652812720000|2022-05-17 18:38:40|10960.2|10957.4|10969.2|10966.4|10970.7|10967.9|10959.2|10956.4|43
1652812730000|2022-05-17 18:38:50|10968.7|10965.9|10965.2|10962.4|10969.8|10966.4|10964.2|10961.4|25
1652812740000|2022-05-17 18:39:00|10965.8|10961.8|10966.7|10963.9|10967.3|10964.4|10963.2|10960.4|12
1652812750000|2022-05-17 18:39:10|10967.2|10964.4|10964.2|10961.4|10967.2|10964.4|10963.7|10960.3|12
1652812760000|2022-05-17 18:39:20|10965.2|10962.4|10962.2|10959.4|10965.7|10962.4|10961.2|10958.3|17
1652812770000|2022-05-17 18:39:30|10961.2|10958.4|10958.1|10955.3|10962.3|10959.4|10957.2|10953.8|52
1652812780000|2022-05-17 18:39:40|10958.7|10954.7|10960.1|10957.3|10963.1|10960.3|10958.1|10954.7|35
1652812790000|2022-05-17 18:39:50|10959.1|10956.3|10966.1|10963.3|10967.1|10964.3|10959.1|10956.3|43
1652812800000|2022-05-17 18:40:00|10966.2|10963.4|10963.1|10960.3|10968.6|10965.8|10963.1|10960.3|73
1652812810000|2022-05-17 18:40:10|10963.2|10960.4|10970.1|10967.3|10971.1|10968.3|10963.2|10960.4|52
1652812820000|2022-05-17 18:40:20|10970.6|10967.8|10974.1|10971.3|10979.6|10976.8|10970.1|10967.3|87
1652812830000|2022-05-17 18:40:30|10973.2|10970.4|10976.1|10973.3|10976.1|10973.3|10972.1|10969.3|23
1652812840000|2022-05-17 18:40:40|10975.6|10972.8|10981.1|10978.3|10985.2|10982.4|10974.7|10971.9|52
1652812850000|2022-05-17 18:40:50|10980.1|10977.3|10981.1|10978.3|10981.6|10978.8|10977.1|10974.3|36
1652812860000|2022-05-17 18:41:00|10980.1|10977.3|10974.1|10971.3|10981.7|10978.3|10974.1|10971.3|15
1652812870000|2022-05-17 18:41:10|10974.2|10971.4|10972.1|10969.3|10976.7|10971.4|10969.1|10966.3|24
1652812880000|2022-05-17 18:41:20|10971.8|10967.8|10967.7|10964.9|10972.2|10969.4|10967.1|10964.3|38
1652812890000|2022-05-17 18:41:30|10967.2|10964.4|10969.2|10966.4|10971.8|10968.4|10967.1|10964.3|26
1652812900000|2022-05-17 18:41:40|10969.1|10966.3|10970.1|10967.3|10972.2|10968.9|10968.2|10965.4|18
1652812910000|2022-05-17 18:41:50|10970.2|10967.4|10971.2|10968.4|10975.2|10972.3|10970.2|10967.4|14
1652812920000|2022-05-17 18:42:00|10972.1|10969.3|10972.2|10969.4|10976.2|10973.4|10971.2|10968.3|53
1652812930000|2022-05-17 18:42:10|10972.1|10969.3|10977.2|10974.4|10977.2|10974.4|10971.7|10968.8|21
1652812940000|2022-05-17 18:42:20|10976.7|10973.9|10976.7|10973.9|10977.7|10974.9|10974.2|10970.8|29
1652812950000|2022-05-17 18:42:30|10976.6|10973.8|10976.1|10973.3|10979.2|10976.4|10975.2|10972.4|30
1652812960000|2022-05-17 18:42:40|10976.2|10973.4|10977.2|10974.4|10981.7|10978.9|10976.2|10973.4|44
1652812970000|2022-05-17 18:42:50|10977.8|10973.8|10980.2|10977.4|10984.7|10981.4|10977.8|10973.8|10
1652812980000|2022-05-17 18:43:00|10979.6|10976.8|10983.1|10980.3|10983.2|10980.4|10977.2|10974.4|28
1652812990000|2022-05-17 18:43:10|10983.2|10980.4|10984.1|10981.3|10985.1|10982.3|10980.1|10976.7|25
1652813000000|2022-05-17 18:43:20|10984.7|10980.7|10983.1|10980.3|10984.7|10981.3|10980.1|10977.3|18
1652813010000|2022-05-17 18:43:30|10982.6|10979.8|10979.6|10976.8|10983.2|10979.8|10979.1|10975.7|11
1652813020000|2022-05-17 18:43:40|10979.1|10976.3|10985.1|10982.3|10985.1|10982.3|10978.1|10974.7|32
1652813030000|2022-05-17 18:43:50|10984.1|10981.3|10985.1|10982.3|10987.1|10984.3|10982.1|10979.3|30
1652813040000|2022-05-17 18:44:00|10985.2|10982.4|10992.2|10989.4|10994.7|10991.4|10985.2|10982.4|62
1652813050000|2022-05-17 18:44:10|10992.1|10989.3|10995.1|10992.3|10995.6|10992.8|10990.1|10986.7|22
1652813060000|2022-05-17 18:44:20|10994.1|10991.3|10994.2|10991.4|10995.1|10992.3|10992.7|10989.9|19
1652813070000|2022-05-17 18:44:30|10994.7|10990.7|10988.1|10985.3|10994.7|10991.4|10988.1|10985.2|23
1652813080000|2022-05-17 18:44:40|10987.6|10984.8|10984.2|10981.4|10989.1|10986.3|10984.2|10981.4|12
1652813090000|2022-05-17 18:44:50|10985.2|10982.4|10991.7|10987.7|10991.7|10988.4|10984.2|10981.4|27
1652813100000|2022-05-17 18:45:00|10990.2|10987.4|10991.6|10988.8|10994.1|10991.3|10990.2|10987.4|28
1652813110000|2022-05-17 18:45:10|10992.1|10989.3|10992.1|10989.3|10993.6|10990.8|10990.6|10987.7|22
1652813120000|2022-05-17 18:45:20|10992.7|10988.7|10992.2|10989.4|10992.7|10989.9|10990.2|10987.4|70
1652813130000|2022-05-17 18:45:30|10992.1|10989.3|10996.6|10993.8|10996.6|10993.8|10990.2|10987.4|64
1652813140000|2022-05-17 18:45:40|10997.2|10993.2|10996.2|10993.4|10997.3|10994.4|10994.2|10991.4|18
1652813150000|2022-05-17 18:45:50|10996.7|10993.9|10995.1|10992.3|10997.1|10994.3|10994.6|10991.8|3
1652813160000|2022-05-17 18:46:00|10994.1|10991.3|10993.1|10990.3|10995.7|10992.8|10993.1|10990.3|7
1652813170000|2022-05-17 18:46:10|10993.6|10990.8|10991.1|10988.3|10995.1|10992.3|10990.1|10987.3|28
1652813180000|2022-05-17 18:46:20|10992.1|10989.3|10994.6|10991.8|10994.6|10991.8|10992.1|10989.3|17
1652813190000|2022-05-17 18:46:30|10994.1|10991.3|10992.1|10989.3|10995.6|10992.8|10992.1|10989.2|12
1652813200000|2022-05-17 18:46:40|10992.2|10989.4|10991.6|10988.8|10992.6|10989.8|10991.6|10988.8|10
1652813210000|2022-05-17 18:46:50|10991.7|10988.9|10990.2|10987.4|10993.7|10990.9|10988.2|10985.4|32
1652813220000|2022-05-17 18:47:00|10990.1|10987.3|10994.7|10991.9|10995.2|10992.4|10988.7|10985.8|17
1652813230000|2022-05-17 18:47:10|10995.2|10992.4|10993.8|10989.8|10995.7|10992.9|10992.7|10989.8|50
1652813240000|2022-05-17 18:47:20|10993.2|10990.4|10997.2|10994.4|10998.2|10995.4|10993.2|10989.8|25
1652813250000|2022-05-17 18:47:30|10997.8|10993.8|10994.2|10991.4|10997.8|10994.3|10994.2|10990.8|16
1652813260000|2022-05-17 18:47:40|10994.7|10991.9|10996.2|10993.4|10996.2|10993.4|10994.2|10991.4|4
1652813270000|2022-05-17 18:47:50|10995.2|10992.4|10995.2|10992.4|10995.8|10992.4|10992.2|10989.4|7
1652813280000|2022-05-17 18:48:00|10995.3|10992.5|10998.2|10995.4|10999.1|10996.3|10995.2|10992.4|57
1652813290000|2022-05-17 18:48:10|10996.2|10993.4|10997.2|10994.4|10997.8|10994.4|10995.2|10992.4|13
1652813300000|2022-05-17 18:48:20|10996.7|10993.9|10997.2|10994.4|10997.2|10994.4|10996.2|10993.4|20
1652813310000|2022-05-17 18:48:30|10997.7|10994.9|10998.2|10995.4|10999.2|10996.4|10997.7|10994.9|40
1652813320000|2022-05-17 18:48:40|10998.7|10995.9|10997.2|10994.4|10999.7|10996.9|10997.2|10993.8|4
1652813330000|2022-05-17 18:48:50|10997.7|10994.9|10997.2|10994.4|10998.2|10995.4|10994.2|10991.4|14
1652813340000|2022-05-17 18:49:00|10996.7|10993.9|10998.2|10995.4|10999.2|10996.4|10996.7|10993.9|39
1652813350000|2022-05-17 18:49:10|10999.7|10996.9|10997.2|10994.4|11002.2|10999.4|10997.2|10994.4|38
1652813360000|2022-05-17 18:49:20|10996.7|10993.9|10997.2|10994.4|10997.7|10994.9|10996.7|10993.9|8
1652813370000|2022-05-17 18:49:30|10997.1|10994.3|10993.2|10990.4|10998.7|10995.9|10991.1|10988.3|57
1652813380000|2022-05-17 18:49:40|10994.6|10991.8|10998.2|10995.4|10998.2|10995.4|10994.1|10991.3|11
1652813390000|2022-05-17 18:49:50|10998.1|10995.3|10994.2|10991.4|10998.2|10995.4|10994.2|10991.4|60
1652813400000|2022-05-17 18:50:00|10993.7|10990.9|10995.2|10992.4|10997.7|10994.8|10992.2|10989.4|28
1652813410000|2022-05-17 18:50:10|10996.1|10993.3|10992.1|10989.3|10996.1|10993.3|10992.1|10989.3|12
1652813420000|2022-05-17 18:50:20|10992.2|10989.4|10989.6|10986.8|10993.2|10990.4|10989.2|10986.4|18
1652813430000|2022-05-17 18:50:30|10988.7|10985.9|10981.1|10978.3|10989.6|10986.8|10981.1|10978.3|40
1652813440000|2022-05-17 18:50:40|10980.1|10977.3|10981.1|10978.3|10982.6|10979.8|10978.2|10975.4|40
1652813450000|2022-05-17 18:50:50|10980.2|10977.4|10982.2|10979.4|10983.7|10980.4|10980.2|10977.4|7
1652813460000|2022-05-17 18:51:00|10982.1|10979.3|10982.2|10979.4|10985.1|10982.3|10982.1|10978.7|49
1652813470000|2022-05-17 18:51:10|10982.7|10979.9|10986.2|10983.4|10986.7|10983.9|10982.2|10979.4|55
1652813480000|2022-05-17 18:51:20|10986.7|10983.9|10982.2|10979.4|10986.7|10983.9|10981.2|10978.4|12
1652813490000|2022-05-17 18:51:30|10982.7|10979.9|10983.2|10980.4|10983.7|10980.9|10982.2|10979.4|5
1652813500000|2022-05-17 18:51:40|10983.1|10980.3|10984.2|10981.4|10985.7|10982.9|10982.2|10979.4|5
1652813510000|2022-05-17 18:51:50|10985.2|10982.4|10984.8|10980.8|10986.2|10983.4|10983.2|10980.4|4
1652813520000|2022-05-17 18:52:00|10985.2|10982.4|10991.7|10988.9|10993.2|10990.4|10984.2|10981.4|128
1652813530000|2022-05-17 18:52:10|10992.1|10989.3|10991.1|10988.3|10992.1|10989.3|10989.1|10986.3|5
1652813540000|2022-05-17 18:52:20|10990.7|10987.9|10992.1|10989.3|10992.2|10989.4|10987.2|10984.4|72
1652813550000|2022-05-17 18:52:30|10992.2|10988.2|10988.1|10985.3|10992.7|10989.8|10988.1|10985.3|36
1652813560000|2022-05-17 18:52:40|10988.6|10985.8|10986.2|10983.4|10989.1|10986.3|10986.1|10982.8|14
1652813570000|2022-05-17 18:52:50|10986.1|10983.3|10987.6|10984.8|10988.7|10985.8|10986.1|10982.7|27
1652813580000|2022-05-17 18:53:00|10987.1|10984.3|10988.1|10985.3|10988.6|10985.8|10987.1|10984.3|3
1652813590000|2022-05-17 18:53:10|10988.6|10985.8|10992.1|10989.3|10993.7|10990.3|10988.1|10985.3|16
1652813600000|2022-05-17 18:53:20|10992.2|10989.4|10991.6|10988.8|10993.1|10990.3|10991.1|10987.7|14
1652813610000|2022-05-17 18:53:30|10992.1|10989.3|10989.1|10986.3|10993.1|10990.3|10989.1|10986.3|27
1652813620000|2022-05-17 18:53:40|10988.1|10985.3|10986.6|10983.8|10988.6|10985.8|10986.6|10983.8|6
1652813630000|2022-05-17 18:53:50|10987.1|10984.3|10987.1|10984.3|10987.1|10984.3|10986.1|10983.3|0
1652813640000|2022-05-17 18:54:00|10986.6|10983.8|10979.1|10976.3|10986.6|10983.8|10978.1|10975.3|21
1652813650000|2022-05-17 18:54:10|10978.1|10975.3|10981.1|10978.3|10983.1|10980.3|10977.1|10974.3|37
1652813660000|2022-05-17 18:54:20|10982.1|10979.3|10983.1|10980.3|10984.6|10981.8|10980.6|10977.8|27
1652813670000|2022-05-17 18:54:30|10984.1|10981.3|10981.1|10978.3|10984.1|10981.3|10980.1|10977.3|13
1652813680000|2022-05-17 18:54:40|10980.6|10977.8|10980.1|10977.3|10981.1|10978.3|10980.1|10977.3|2
1652813690000|2022-05-17 18:54:50|10980.2|10977.4|10978.1|10975.3|10981.6|10978.8|10977.2|10974.4|26
1652813700000|2022-05-17 18:55:00|10977.2|10974.4|10978.1|10975.3|10978.2|10975.4|10973.7|10970.9|33
1652813710000|2022-05-17 18:55:10|10977.6|10974.8|10971.2|10968.4|10977.6|10974.8|10970.2|10967.4|51
1652813720000|2022-05-17 18:55:20|10971.7|10967.7|10971.1|10968.3|10971.7|10968.8|10969.6|10966.8|11
1652813730000|2022-05-17 18:55:30|10970.2|10967.4|10967.1|10964.3|10971.2|10968.4|10967.1|10964.3|37
1652813740000|2022-05-17 18:55:40|10966.6|10963.8|10964.1|10961.3|10967.1|10964.3|10962.6|10959.8|62
1652813750000|2022-05-17 18:55:50|10963.6|10960.8|10964.1|10961.3|10964.6|10961.8|10963.1|10960.3|19
1652813760000|2022-05-17 18:56:00|10964.2|10961.4|10966.1|10963.3|10966.7|10963.8|10964.2|10961.4|70
1652813770000|2022-05-17 18:56:10|10965.6|10962.8|10973.6|10970.8|10973.6|10970.8|10965.6|10962.7|50
1652813780000|2022-05-17 18:56:20|10972.1|10969.3|10977.1|10974.3|10977.1|10974.3|10972.1|10969.3|43
1652813790000|2022-05-17 18:56:30|10977.7|10973.7|10975.1|10972.3|10978.1|10975.3|10974.1|10971.3|8
1652813800000|2022-05-17 18:56:40|10974.1|10971.3|10974.6|10971.8|10976.1|10973.3|10974.1|10971.3|2
1652813810000|2022-05-17 18:56:50|10975.1|10972.3|10980.1|10977.3|10980.7|10977.8|10975.1|10972.3|29
1652813820000|2022-05-17 18:57:00|10980.6|10977.8|10976.6|10973.8|10983.1|10980.3|10976.1|10973.3|23
1652813830000|2022-05-17 18:57:10|10976.1|10973.3|10979.6|10976.8|10979.6|10976.8|10975.1|10972.2|8
1652813840000|2022-05-17 18:57:20|10979.1|10976.3|10980.1|10977.3|10981.1|10978.3|10978.6|10975.8|8
1652813850000|2022-05-17 18:57:30|10981.1|10978.3|10979.1|10976.3|10983.6|10980.8|10979.1|10976.3|20
1652813860000|2022-05-17 18:57:40|10979.6|10976.8|10980.1|10977.3|10980.1|10977.3|10978.1|10975.3|10
1652813870000|2022-05-17 18:57:50|10980.2|10977.4|10984.1|10981.3|10985.1|10982.3|10980.2|10977.4|32
1652813880000|2022-05-17 18:58:00|10984.6|10981.8|10981.1|10978.3|10985.1|10982.3|10980.1|10976.7|18
1652813890000|2022-05-17 18:58:10|10982.1|10979.3|10974.1|10971.3|10982.1|10979.3|10974.1|10971.3|9
1652813900000|2022-05-17 18:58:20|10973.1|10970.3|10975.1|10972.3|10975.1|10972.3|10972.1|10969.2|34
1652813910000|2022-05-17 18:58:30|10976.1|10973.3|10973.6|10970.8|10976.1|10973.3|10973.6|10970.8|4
1652813920000|2022-05-17 18:58:40|10973.1|10970.3|10973.6|10970.8|10973.7|10970.8|10972.6|10969.7|14
1652813930000|2022-05-17 18:58:50|10974.6|10971.8|10975.1|10972.3|10976.1|10973.3|10973.6|10970.8|35
1652813940000|2022-05-17 18:59:00|10974.6|10971.8|10976.1|10973.3|10978.1|10975.3|10973.6|10970.8|17
1652813950000|2022-05-17 18:59:10|10976.6|10973.8|10977.1|10974.3|10977.6|10974.8|10975.1|10972.2|33
1652813960000|2022-05-17 18:59:20|10976.1|10973.3|10978.1|10975.3|10981.6|10978.8|10975.6|10972.8|69
1652813970000|2022-05-17 18:59:30|10977.6|10974.8|10977.1|10974.3|10977.6|10974.8|10975.1|10972.3|12
1652813980000|2022-05-17 18:59:40|10977.6|10974.8|10979.1|10976.3|10980.2|10977.4|10977.6|10974.8|53
1652813990000|2022-05-17 18:59:50|10979.2|10976.4|10984.2|10981.4|10984.2|10981.4|10978.6|10975.8|37
1652814000000|2022-05-17 19:00:00|10984.3|10981.5|10977.2|10974.4|10985.2|10982.4|10973.7|10970.9|91
1652814010000|2022-05-17 19:00:10|10978.2|10975.4|10981.2|10978.4|10981.2|10978.4|10978.2|10975.4|4
1652814020000|2022-05-17 19:00:20|10980.2|10977.4|10980.2|10977.4|10983.7|10980.9|10980.2|10976.8|22
1652814030000|2022-05-17 19:00:30|10981.2|10978.4|10984.2|10981.4|10984.2|10981.4|10980.7|10977.9|3
1652814040000|2022-05-17 19:00:40|10983.7|10980.9|10983.2|10980.4|10983.7|10980.9|10981.2|10978.4|10
1652814050000|2022-05-17 19:00:50|10983.1|10980.3|10982.2|10979.4|10985.2|10982.4|10981.2|10978.4|25
1652814060000|2022-05-17 19:01:00|10982.7|10979.9|10984.2|10981.4|10986.2|10983.4|10982.2|10979.4|24
1652814070000|2022-05-17 19:01:10|10983.7|10980.9|10982.7|10979.9|10985.2|10982.4|10982.2|10979.4|18
1652814080000|2022-05-17 19:01:20|10982.2|10979.4|10983.2|10980.4|10984.7|10981.9|10982.2|10979.4|8
1652814090000|2022-05-17 19:01:30|10983.7|10980.9|10983.2|10980.4|10984.2|10981.4|10983.2|10980.4|1
1652814100000|2022-05-17 19:01:40|10982.7|10979.9|10981.2|10978.4|10982.7|10979.9|10979.2|10976.4|6
1652814110000|2022-05-17 19:01:50|10982.2|10979.4|10983.2|10980.4|10983.2|10980.4|10982.2|10979.4|0
1652814120000|2022-05-17 19:02:00|10981.2|10978.4|10981.2|10978.4|10982.2|10979.4|10979.2|10975.8|7
1652814130000|2022-05-17 19:02:10|10982.2|10979.4|10981.2|10978.4|10984.2|10981.4|10980.2|10977.4|8
1652814140000|2022-05-17 19:02:20|10980.7|10977.9|10984.7|10981.9|10985.3|10982.4|10980.7|10977.9|12
1652814150000|2022-05-17 19:02:30|10983.2|10980.4|10986.2|10983.4|10986.2|10983.4|10983.2|10980.4|13
1652814160000|2022-05-17 19:02:40|10987.2|10984.4|10986.7|10983.9|10988.2|10985.4|10985.2|10982.4|7
1652814170000|2022-05-17 19:02:50|10986.2|10983.4|10980.2|10977.4|10986.2|10983.4|10980.2|10977.4|14
1652814180000|2022-05-17 19:03:00|10980.7|10977.9|10980.2|10977.4|10981.2|10978.4|10978.7|10975.9|2
1652814190000|2022-05-17 19:03:10|10980.7|10977.9|10978.2|10975.4|10980.7|10977.9|10978.2|10975.4|14
1652814200000|2022-05-17 19:03:20|10977.7|10974.9|10978.2|10975.4|10978.7|10975.9|10976.7|10973.9|8
1652814210000|2022-05-17 19:03:30|10978.3|10975.5|10977.2|10974.4|10979.8|10976.4|10977.2|10974.4|14
1652814220000|2022-05-17 19:03:40|10978.2|10975.4|10982.2|10979.4|10982.2|10979.4|10978.2|10975.4|11
1652814230000|2022-05-17 19:03:50|10981.2|10978.4|10983.2|10980.4|10983.2|10980.4|10981.2|10978.4|3
1652814240000|2022-05-17 19:04:00|10983.7|10980.9|10984.8|10980.8|10985.8|10982.9|10983.2|10979.8|61
1652814250000|2022-05-17 19:04:10|10984.2|10981.4|10984.8|10980.8|10987.2|10984.4|10984.2|10980.8|3
1652814260000|2022-05-17 19:04:20|10984.2|10981.4|10984.2|10981.4|10984.7|10981.9|10983.7|10980.9|1
1652814270000|2022-05-17 19:04:30|10983.8|10979.8|10983.2|10980.4|10984.8|10981.4|10982.7|10979.8|3
1652814280000|2022-05-17 19:04:40|10983.8|10979.8|10984.2|10981.4|10986.2|10983.4|10983.2|10979.8|4
1652814290000|2022-05-17 19:04:50|10984.7|10981.9|10986.2|10983.4|10987.3|10984.4|10984.7|10981.9|6
1652814300000|2022-05-17 19:05:00|10985.2|10982.4|10973.2|10970.4|10986.7|10982.9|10972.7|10969.9|58
1652814310000|2022-05-17 19:05:10|10973.8|10969.8|10972.8|10968.8|10977.3|10972.4|10970.2|10967.4|48
1652814320000|2022-05-17 19:05:20|10972.3|10968.3|10968.1|10965.3|10973.8|10970.4|10967.7|10964.9|13
1652814330000|2022-05-17 19:05:30|10968.2|10965.4|10969.1|10966.3|10969.7|10966.8|10967.7|10964.8|8
1652814340000|2022-05-17 19:05:40|10968.6|10965.8|10970.1|10967.3|10971.1|10968.3|10968.6|10965.8|1
1652814350000|2022-05-17 19:05:50|10970.2|10967.4|10970.2|10967.4|10972.1|10969.3|10970.1|10966.8|8
1652814360000|2022-05-17 19:06:00|10971.6|10968.8|10976.2|10973.4|10976.2|10973.4|10971.2|10968.4|10
1652814370000|2022-05-17 19:06:10|10975.7|10972.9|10976.1|10973.3|10979.2|10976.4|10975.1|10971.8|13
1652814380000|2022-05-17 19:06:20|10976.8|10972.8|10980.7|10977.9|10981.3|10978.4|10975.1|10972.3|86
1652814390000|2022-05-17 19:06:30|10980.2|10977.4|10978.7|10975.9|10981.2|10978.4|10978.7|10975.9|14
1652814400000|2022-05-17 19:06:40|10979.2|10976.4|10985.2|10982.4|10985.8|10982.4|10979.2|10976.4|5
1652814410000|2022-05-17 19:06:50|10986.2|10983.4|10987.7|10984.9|10988.2|10985.4|10985.7|10982.9|5
1652814420000|2022-05-17 19:07:00|10988.2|10985.4|10987.2|10984.4|10991.2|10988.4|10986.7|10983.9|25
1652814430000|2022-05-17 19:07:10|10988.2|10985.4|10987.1|10984.3|10989.7|10986.9|10986.7|10983.9|12
1652814440000|2022-05-17 19:07:20|10987.2|10984.4|10988.1|10985.3|10989.2|10986.3|10987.1|10984.3|2
1652814450000|2022-05-17 19:07:30|10987.2|10984.4|10986.7|10982.7|10988.6|10985.8|10985.2|10981.7|8
1652814460000|2022-05-17 19:07:40|10985.7|10981.7|10982.6|10979.8|10985.7|10982.3|10978.1|10975.3|36
1652814470000|2022-05-17 19:07:50|10982.2|10979.4|10983.1|10980.3|10984.1|10981.3|10981.6|10978.7|14
1652814480000|2022-05-17 19:08:00|10982.1|10979.3|10987.2|10984.4|10987.2|10984.4|10982.1|10979.3|21
1652814490000|2022-05-17 19:08:10|10988.2|10985.4|10987.7|10984.9|10989.3|10985.9|10987.7|10984.8|7
1652814500000|2022-05-17 19:08:20|10988.8|10984.8|10988.7|10984.7|10989.8|10986.9|10987.7|10984.3|15
1652814510000|2022-05-17 19:08:30|10987.8|10983.8|10988.1|10985.3|10988.7|10985.4|10987.2|10983.8|5
1652814520000|2022-05-17 19:08:40|10989.2|10986.4|10991.3|10987.3|10992.8|10989.4|10989.2|10986.4|17
1652814530000|2022-05-17 19:08:50|10990.6|10987.8|10990.1|10987.3|10990.7|10987.8|10989.7|10986.3|4
1652814540000|2022-05-17 19:09:00|10989.1|10986.3|10989.2|10986.4|10989.7|10986.8|10987.7|10984.9|10
1652814550000|2022-05-17 19:09:10|10989.7|10985.7|10990.2|10987.4|10991.1|10988.3|10988.2|10985.4|13
1652814560000|2022-05-17 19:09:20|10990.6|10987.8|10992.6|10989.8|10993.7|10990.3|10990.2|10987.4|4
1652814570000|2022-05-17 19:09:30|10992.7|10989.9|10992.2|10989.4|10993.3|10990.4|10992.2|10988.8|2
1652814580000|2022-05-17 19:09:40|10992.7|10989.9|10994.2|10991.4|10994.8|10991.9|10992.7|10989.9|5
1652814590000|2022-05-17 19:09:50|10993.2|10990.4|10991.7|10988.9|10994.7|10991.4|10991.2|10988.4|9
1652814600000|2022-05-17 19:10:00|10991.2|10988.4|10988.2|10985.4|10991.2|10988.4|10985.2|10982.4|40
1652814610000|2022-05-17 19:10:10|10988.1|10985.3|10985.7|10982.9|10988.2|10985.4|10985.7|10982.9|12
1652814620000|2022-05-17 19:10:20|10986.8|10982.8|10987.1|10984.3|10988.2|10985.3|10986.8|10982.8|4
1652814630000|2022-05-17 19:10:30|10987.2|10984.4|10989.6|10986.8|10990.7|10987.3|10987.2|10984.4|1
1652814640000|2022-05-17 19:10:40|10989.1|10986.3|10989.1|10986.3|10990.1|10987.3|10989.1|10985.7|2
1652814650000|2022-05-17 19:10:50|10988.6|10985.8|10989.1|10986.3|10989.1|10986.3|10988.6|10985.8|1
1652814660000|2022-05-17 19:11:00|10989.8|10985.8|10988.1|10985.3|10992.7|10989.3|10988.1|10985.3|10
1652814670000|2022-05-17 19:11:10|10987.6|10984.8|10991.7|10987.7|10992.2|10989.4|10987.1|10984.3|17
1652814680000|2022-05-17 19:11:20|10991.1|10988.3|10987.2|10984.4|10991.7|10988.3|10987.2|10984.4|5
1652814690000|2022-05-17 19:11:30|10987.7|10984.9|10988.6|10985.8|10989.2|10985.8|10987.2|10983.8|2
1652814700000|2022-05-17 19:11:40|10988.7|10985.9|10990.1|10987.3|10991.1|10988.3|10988.7|10985.9|3
1652814710000|2022-05-17 19:11:50|10990.6|10987.8|10987|10984.2|10990.7|10987.8|10987|10984.2|83
1652814720000|2022-05-17 19:12:00|10984.1|10981.3|10987.1|10984.3|10987.7|10984.3|10984.1|10981.3|57
1652814730000|2022-05-17 19:12:10|10987.7|10984.9|10989.1|10986.3|10989.7|10986.3|10987.1|10984.3|11
1652814740000|2022-05-17 19:12:20|10988.1|10985.3|10986.6|10983.8|10989.1|10986.3|10986.6|10983.8|4
1652814750000|2022-05-17 19:12:30|10987.1|10984.3|10985.2|10981.2|10987.7|10984.8|10984.6|10981.2|28
1652814760000|2022-05-17 19:12:40|10985.7|10981.7|10984.7|10980.7|10985.7|10982.3|10983.6|10980.7|0
1652814770000|2022-05-17 19:12:50|10984.6|10981.8|10980.6|10977.8|10984.6|10981.8|10980.1|10976.7|12
1652814780000|2022-05-17 19:13:00|10981.1|10978.3|10980.6|10977.8|10981.7|10978.8|10980.1|10976.8|0
1652814790000|2022-05-17 19:13:10|10981.7|10977.7|10982.1|10979.3|10982.1|10979.3|10980.6|10976.7|7
1652814800000|2022-05-17 19:13:20|10983.1|10980.3|10981.1|10978.3|10983.6|10980.8|10980.6|10977.8|5
1652814810000|2022-05-17 19:13:30|10981.7|10977.7|10979.7|10975.7|10981.7|10977.7|10978.6|10975.2|9
1652814820000|2022-05-17 19:13:40|10978.1|10975.3|10978.2|10974.2|10979.7|10976.3|10977.6|10974.2|25
1652814830000|2022-05-17 19:13:50|10977.6|10974.8|10976.6|10973.8|10980.1|10977.3|10976.6|10973.8|8
1652814840000|2022-05-17 19:14:00|10977.6|10974.8|10976.1|10973.3|10978.7|10975.8|10976.1|10972.7|7
1652814850000|2022-05-17 19:14:10|10975.6|10972.8|10968.1|10965.3|10976.2|10973.3|10968.1|10965.2|52
1652814860000|2022-05-17 19:14:20|10967.7|10963.7|10970.2|10966.2|10970.7|10967.3|10967.7|10963.7|14
1652814870000|2022-05-17 19:14:30|10970.1|10967.3|10967.7|10963.7|10970.2|10967.3|10967.6|10963.7|11
1652814880000|2022-05-17 19:14:40|10967.1|10964.3|10966.1|10963.3|10968.7|10965.3|10966.1|10962.7|10
1652814890000|2022-05-17 19:14:50|10966.6|10963.8|10967.1|10964.3|10970.2|10966.3|10966.6|10963.7|11
1652814900000|2022-05-17 19:15:00|10967.2|10963.2|10968.1|10965.3|10969.1|10966.3|10963.6|10960.7|35
1652814910000|2022-05-17 19:15:10|10969.1|10966.3|10969.1|10966.3|10971.6|10968.8|10969.1|10966.3|6
1652814920000|2022-05-17 19:15:20|10970.1|10967.3|10975.1|10972.3|10975.1|10972.3|10970.1|10966.7|14
1652814930000|2022-05-17 19:15:30|10975.7|10971.7|10974.1|10971.3|10976.7|10972.8|10973.1|10969.7|3
1652814940000|2022-05-17 19:15:40|10974.6|10971.8|10975.7|10971.7|10975.7|10972.3|10974.1|10971.3|3
1652814950000|2022-05-17 19:15:50|10975.1|10972.3|10975.1|10972.3|10978.2|10974.4|10974.6|10971.7|2
1652814960000|2022-05-17 19:16:00|10974.6|10971.8|10975.1|10972.3|10975.2|10972.3|10972.6|10968.7|12
1652814970000|2022-05-17 19:16:10|10974.2|10970.2|10972.1|10969.3|10975.2|10970.8|10970.2|10967.2|10
1652814980000|2022-05-17 19:16:20|10972.7|10968.7|10971.1|10968.3|10973.1|10970.3|10971.1|10968.3|1
1652814990000|2022-05-17 19:16:30|10970.6|10967.8|10968.1|10965.3|10973.2|10970.3|10968|10964.7|16
1652815000000|2022-05-17 19:16:40|10968.6|10965.8|10970.7|10966.7|10971.2|10968.3|10968.1|10965.3|5
1652815010000|2022-05-17 19:16:50|10970.1|10967.3|10971.6|10968.8|10971.6|10968.8|10968.6|10965.2|4
1652815020000|2022-05-17 19:17:00|10971.7|10968.9|10970.6|10967.8|10972.7|10969.3|10970.6|10967.7|4
1652815030000|2022-05-17 19:17:10|10969.6|10966.8|10973.1|10970.3|10973.1|10970.3|10969.6|10966.7|0
1652815040000|2022-05-17 19:17:20|10972.1|10969.3|10973.1|10970.3|10973.1|10970.3|10971.1|10968.3|1
1652815050000|2022-05-17 19:17:30|10972.1|10969.3|10973.1|10970.3|10973.7|10970.8|10972.1|10969.3|11
1652815060000|2022-05-17 19:17:40|10972.6|10969.8|10976.6|10973.8|10977.1|10974.3|10972.6|10969.8|3
1652815070000|2022-05-17 19:17:50|10977.2|10973.2|10976.1|10973.3|10977.2|10973.3|10975.6|10972.7|1
1652815080000|2022-05-17 19:18:00|10976.6|10973.8|10975.1|10972.3|10977.1|10974.3|10974.1|10971.3|1
1652815090000|2022-05-17 19:18:10|10976.7|10972.7|10975.1|10972.3|10976.7|10973.3|10975.1|10971.7|1
1652815100000|2022-05-17 19:18:20|10976.1|10973.3|10976.6|10973.8|10977.2|10973.8|10975.6|10972.7|6
1652815110000|2022-05-17 19:18:30|10977.6|10974.8|10976.6|10973.8|10977.7|10974.8|10976.1|10972.7|2
1652815120000|2022-05-17 19:18:40|10976.5|10973.7|10975.7|10971.7|10976.7|10973.7|10973.7|10970.9|9
1652815130000|2022-05-17 19:18:50|10976.1|10973.3|10974.2|10970.2|10977.2|10973.8|10973.1|10970.2|7
1652815140000|2022-05-17 19:19:00|10973.6|10970.8|10973.1|10970.3|10974.2|10971.3|10972.1|10968.7|1
1652815150000|2022-05-17 19:19:10|10974.1|10971.3|10974.6|10971.8|10974.6|10971.8|10974.1|10971.3|1
1652815160000|2022-05-17 19:19:20|10974.5|10971.7|10973.1|10970.3|10974.5|10971.7|10972.1|10969.3|10
1652815170000|2022-05-17 19:19:30|10972.1|10969.3|10974.1|10971.3|10975.2|10972.3|10972.1|10969.3|4
1652815180000|2022-05-17 19:19:40|10974.2|10970.2|10973.1|10970.3|10974.7|10971.3|10972.6|10969.8|0
1652815190000|2022-05-17 19:19:50|10972.6|10969.8|10974|10971.2|10974|10971.2|10971.6|10968.8|0
1652815200000|2022-05-17 19:20:00|10974.1|10971.3|10974|10971.2|10974.7|10971.8|10971|10968.2|14
1652815210000|2022-05-17 19:20:10|10973.1|10970.3|10977.1|10974.3|10977.1|10974.3|10973.1|10970.3|4
1652815220000|2022-05-17 19:20:20|10976.1|10973.3|10982.1|10979.3|10982.7|10979.3|10976.1|10973.3|12
1652815230000|2022-05-17 19:20:30|10982.6|10979.8|10981.7|10977.7|10983.7|10980.3|10980.1|10976.7|4
1652815240000|2022-05-17 19:20:40|10981|10978.2|10980.1|10977.3|10981|10978.2|10980.1|10977.3|0
1652815250000|2022-05-17 19:20:50|10981.1|10978.3|10982.7|10978.7|10982.7|10979.8|10977.6|10974.8|12
1652815260000|2022-05-17 19:21:00|10982.1|10979.3|10981.1|10978.3|10983.7|10980.3|10981.1|10978.3|6
1652815270000|2022-05-17 19:21:10|10980.6|10977.8|10978.1|10975.3|10980.6|10977.8|10978.1|10974.7|6
1652815280000|2022-05-17 19:21:20|10978.6|10975.8|10978.1|10975.3|10980.7|10977.2|10978.1|10975.2|2
1652815290000|2022-05-17 19:21:30|10979|10976.2|10980.7|10976.7|10980.7|10976.7|10978|10975.2|2
1652815300000|2022-05-17 19:21:40|10980.1|10977.3|10982.1|10979.3|10982.7|10979.3|10980.1|10977.2|3
1652815310000|2022-05-17 19:21:50|10982.7|10978.7|10984.1|10981.3|10984.5|10981.7|10981.7|10977.7|4
1652815320000|2022-05-17 19:22:00|10984.5|10981.7|10991.5|10988.7|10992|10989.2|10984.5|10981.7|29
1652815330000|2022-05-17 19:22:10|10991.6|10988.8|10989|10986.2|10991.6|10988.8|10988.6|10985.7|6
1652815340000|2022-05-17 19:22:20|10988.6|10985.8|10989.5|10986.7|10989.5|10986.7|10988.6|10985.1|2
1652815350000|2022-05-17 19:22:30|10990|10987.2|10988|10985.2|10991.1|10988.3|10988|10984.7|9
1652815360000|2022-05-17 19:22:40|10988.1|10985.3|10987.6|10984.8|10990|10987.2|10987.6|10984.7|5
1652815370000|2022-05-17 19:22:50|10987.5|10984.7|10988|10985.2|10990.1|10987.3|10987.5|10984.6|6
1652815380000|2022-05-17 19:23:00|10987.1|10984.3|10986.5|10983.7|10988.1|10985.3|10986.5|10983.6|11
1652815390000|2022-05-17 19:23:10|10987.1|10984.3|10984.5|10981.7|10987.6|10984.3|10984.1|10980.7|1
1652815400000|2022-05-17 19:23:20|10985.1|10981.1|10982.1|10979.3|10985.1|10981.2|10981.6|10978.8|0
1652815410000|2022-05-17 19:23:30|10981.5|10978.7|10979.6|10975.6|10981.6|10978.7|10978.5|10975.6|3
1652815420000|2022-05-17 19:23:40|10978.5|10975.7|10979.1|10976.3|10980|10977.2|10977.1|10973.6|37
1652815430000|2022-05-17 19:23:50|10980.1|10977.3|10981.1|10978.3|10981.6|10978.3|10980.1|10977.2|2
1652815440000|2022-05-17 19:24:00|10981.6|10977.6|10980.5|10977.7|10981.6|10978.3|10980.5|10977.2|2
1652815450000|2022-05-17 19:24:10|10981|10978.2|10980.7|10976.7|10982.1|10979.3|10979|10976.2|17
1652815460000|2022-05-17 19:24:20|10980.1|10977.3|10981.1|10978.3|10982.2|10979.3|10980.1|10977.3|0
1652815470000|2022-05-17 19:24:30|10981.7|10977.7|10980.1|10977.3|10982.6|10979.8|10980.1|10976.7|7
1652815480000|2022-05-17 19:24:40|10980.7|10976.7|10979.6|10976.8|10981.6|10978.3|10979.6|10976.7|0
1652815490000|2022-05-17 19:24:50|10979.5|10976.7|10978.7|10974.7|10979.5|10976.7|10976.1|10973.3|11
1652815500000|2022-05-17 19:25:00|10978.1|10975.3|10979.1|10976.3|10979.7|10976.3|10976.1|10973.3|14
1652815510000|2022-05-17 19:25:10|10979.7|10975.7|10980.6|10977.8|10981.2|10977.8|10979.1|10975.7|2
1652815520000|2022-05-17 19:25:20|10980.1|10977.3|10979.6|10976.8|10980.7|10977.8|10979.6|10976.2|2
1652815530000|2022-05-17 19:25:30|10979.1|10976.3|10980.6|10977.8|10980.7|10977.8|10979.1|10976.2|1
1652815540000|2022-05-17 19:25:40|10981.6|10978.8|10981.1|10978.3|10981.7|10978.8|10980.1|10976.7|8
1652815550000|2022-05-17 19:25:50|10981|10978.2|10982.1|10979.3|10982.1|10979.3|10980.6|10977.7|13
1652815560000|2022-05-17 19:26:00|10982.7|10978.7|10981.1|10978.3|10982.7|10979.2|10981.1|10977.7|5
1652815570000|2022-05-17 19:26:10|10980.9|10978.1|10981.1|10978.3|10981.7|10978.3|10978.1|10975.3|28
1652815580000|2022-05-17 19:26:20|10981.5|10978.7|10981.5|10978.7|10981.5|10978.7|10981.5|10978.7|3
1652815590000|2022-05-17 19:26:30|10980.5|10977.7|10983|10980.2|10983.5|10980.7|10979|10976.2|25
1652815600000|2022-05-17 19:26:40|10983.5|10980.7|10984|10981.2|10984.5|10981.7|10983.5|10980.7|0
1652815610000|2022-05-17 19:26:50|10984.1|10981.3|10985|10982.2|10985|10982.2|10984.1|10981.3|2
1652815620000|2022-05-17 19:27:00|10985.6|10981.6|10983|10980.2|10985.6|10982.2|10982|10979.2|2
1652815630000|2022-05-17 19:27:10|10983.5|10980.7|10984|10981.2|10985.1|10982.2|10983|10980.2|1
1652815640000|2022-05-17 19:27:20|10983.6|10980.8|10982|10979.2|10984.5|10981.7|10980.5|10977.7|15
1652815650000|2022-05-17 19:27:30|10981.5|10978.7|10981|10978.2|10981.5|10978.7|10981|10978.2|0
1652815660000|2022-05-17 19:27:40|10981.5|10978.7|10982|10979.2|10982.5|10979.7|10981|10978.2|3
1652815670000|2022-05-17 19:27:50|10980.5|10977.7|10980|10977.2|10981|10978.2|10980|10977.2|6
1652815680000|2022-05-17 19:28:00|10980.5|10977.7|10982.6|10978.6|10982.6|10979.2|10980.5|10977.7|2
1652815690000|2022-05-17 19:28:10|10982|10979.2|10978|10975.2|10982.6|10979.2|10978|10975.2|4
1652815700000|2022-05-17 19:28:20|10979|10976.2|10978|10975.2|10979|10976.2|10978|10975.2|1
1652815710000|2022-05-17 19:28:30|10977|10974.2|10979|10976.2|10979|10976.2|10976|10972.6|0
1652815720000|2022-05-17 19:28:40|10980|10977.2|10981|10978.2|10981|10978.2|10979|10976.2|1
1652815730000|2022-05-17 19:28:50|10980|10977.2|10978|10975.2|10980|10977.2|10977|10974.2|8
1652815740000|2022-05-17 19:29:00|10977|10974.2|10981|10978.2|10981|10978.2|10977|10973.6|12
1652815750000|2022-05-17 19:29:10|10980|10977.2|10985|10982.2|10985|10982.2|10980|10977.2|7
1652815760000|2022-05-17 19:29:20|10984|10981.2|10983.5|10980.7|10984|10981.2|10983|10979.6|2
1652815770000|2022-05-17 19:29:30|10984|10981.2|10983.5|10980.7|10985.1|10982.2|10983|10980.2|1
1652815780000|2022-05-17 19:29:40|10984|10981.2|10984.6|10980.6|10984.6|10981.2|10984|10980.6|0
1652815790000|2022-05-17 19:29:50|10984|10981.2|10982|10979.2|10984|10981.2|10981.5|10978.7|1
1652815800000|2022-05-17 19:30:00|10981.5|10978.7|10979|10976.2|10982|10979.2|10977.5|10974.7|8
1652815810000|2022-05-17 19:30:10|10978|10975.2|10977|10974.2|10979.5|10976.7|10977|10973.6|0
1652815820000|2022-05-17 19:30:20|10976|10973.2|10976|10973.2|10977.6|10974.2|10975|10971.6|16
1652815830000|2022-05-17 19:30:30|10975.5|10972.7|10976|10973.2|10976|10973.2|10972.5|10969.7|6
1652815840000|2022-05-17 19:30:40|10976.6|10972.6|10973.5|10970.7|10976.6|10973.2|10973.5|10970.6|1
1652815850000|2022-05-17 19:30:50|10974|10971.2|10976|10973.2|10976|10973.2|10973|10970.2|0
1652815870000|2022-05-17 19:31:10|10976.1|10973.3|10978.5|10975.7|10979|10976.2|10976.1|10973.3|3
1652815880000|2022-05-17 19:31:20|10978|10975.2|10979|10976.2|10979|10976.2|10978|10975.2|3
1652815890000|2022-05-17 19:31:30|10978.5|10975.7|10976|10973.2|10978.5|10975.7|10976|10973.2|3
1652815900000|2022-05-17 19:31:40|10977|10974.2|10978|10975.2|10978|10975.2|10977|10974.2|1
1652815910000|2022-05-17 19:31:50|10978.6|10974.6|10978|10975.2|10978.6|10975.2|10977|10974.2|0
1652815920000|2022-05-17 19:32:00|10977|10974.2|10975|10972.2|10977|10974.2|10975|10971.6|3
1652815930000|2022-05-17 19:32:10|10975.6|10971.6|10974.5|10971.7|10975.6|10972.2|10974|10971.1|7
1652815940000|2022-05-17 19:32:20|10975|10972.2|10975.6|10971.6|10976|10973.2|10974.5|10971.1|7
1652815950000|2022-05-17 19:32:30|10975|10972.2|10972|10969.2|10975|10972.2|10971|10968.1|8
1652815960000|2022-05-17 19:32:40|10973.6|10969.6|10973.6|10969.6|10974.5|10971.7|10972|10968.6|2
1652815970000|2022-05-17 19:32:50|10973|10970.2|10975|10972.2|10975|10972.2|10972|10969.2|5
1652815980000|2022-05-17 19:33:00|10976|10973.2|10982|10979.2|10982|10979.2|10976|10973.2|28
1652815990000|2022-05-17 19:33:10|10981|10978.2|10980|10977.2|10982|10979.2|10980|10976.6|10
1652816000000|2022-05-17 19:33:20|10979.5|10976.7|10979|10976.2|10981.6|10978.2|10978|10975.1|10
1652816010000|2022-05-17 19:33:30|10979.5|10976.7|10981|10978.2|10982|10979.2|10979|10976.2|14
1652816020000|2022-05-17 19:33:40|10980|10977.2|10980|10977.2|10980|10977.2|10979|10975.6|11
1652816030000|2022-05-17 19:33:50|10979.5|10976.7|10975|10972.2|10980|10977.2|10975|10972.2|7
1652816040000|2022-05-17 19:34:00|10976|10973.2|10976.5|10973.7|10977.6|10974.2|10974.5|10971.1|12
1652816050000|2022-05-17 19:34:10|10976.6|10973.8|10977.6|10973.6|10977.6|10974.2|10976.5|10973.1|1
1652816060000|2022-05-17 19:34:20|10977|10974.2|10975|10972.2|10977.7|10974.3|10974.5|10971.1|3
1652816070000|2022-05-17 19:34:30|10976.5|10973.7|10975.6|10971.6|10977.6|10974.2|10974.5|10971.6|2
1652816080000|2022-05-17 19:34:40|10975|10972.2|10973|10970.2|10976|10973.2|10971|10968.2|9
1652816090000|2022-05-17 19:34:50|10973.5|10970.7|10972|10969.2|10974|10971.2|10972|10969.2|1
1652816100000|2022-05-17 19:35:00|10972.1|10969.3|10972|10969.2|10974.6|10971.2|10971|10968.2|3
1652816110000|2022-05-17 19:35:10|10971|10968.2|10973|10970.2|10974.6|10971.2|10970.5|10967.7|10
1652816120000|2022-05-17 19:35:20|10973.5|10970.7|10974|10971.2|10974.6|10971.7|10973.5|10970.6|6
1652816130000|2022-05-17 19:35:30|10973.5|10970.7|10972|10969.2|10973.5|10970.7|10971|10968.2|6
1652816140000|2022-05-17 19:35:40|10972.6|10968.6|10972|10969.2|10972.6|10969.2|10972|10968.6|0
1652816150000|2022-05-17 19:35:50|10970.5|10967.7|10972|10969.2|10973|10970.2|10970|10967.1|6
1652816160000|2022-05-17 19:36:00|10972.5|10969.7|10974|10971.2|10974|10971.2|10972.5|10969.6|3
1652816170000|2022-05-17 19:36:10|10975|10972.2|10979.5|10976.7|10979.5|10976.7|10975|10972.2|12
1652816180000|2022-05-17 19:36:20|10978.5|10975.7|10979|10976.2|10979|10976.2|10977|10974.2|15
1652816190000|2022-05-17 19:36:30|10978.9|10976.1|10980|10977.2|10981|10978.2|10977.5|10974.6|4
1652816200000|2022-05-17 19:36:40|10978.5|10975.7|10976|10973.2|10979|10976.2|10976|10973.2|4
1652816210000|2022-05-17 19:36:50|10977|10974.2|10977|10974.2|10977.6|10974.7|10976|10973.1|5
1652816220000|2022-05-17 19:37:00|10977.6|10973.6|10978|10975.2|10979.6|10976.7|10977.6|10973.6|12
1652816230000|2022-05-17 19:37:10|10978.6|10974.6|10979.1|10975.1|10979.6|10976.2|10976|10973.2|3
1652816240000|2022-05-17 19:37:20|10979|10976.2|10979.5|10976.7|10979.6|10976.7|10978.5|10975.1|1
1652816250000|2022-05-17 19:37:30|10980|10977.2|10980|10977.2|10980.6|10977.7|10980|10976.6|1
1652816260000|2022-05-17 19:37:40|10980.6|10976.6|10979|10976.2|10980.6|10977.2|10977|10974.2|16
1652816270000|2022-05-17 19:37:50|10978.9|10976.1|10977|10974.2|10978.9|10976.1|10976|10973.2|3
1652816280000|2022-05-17 19:38:00|10977.6|10973.6|10977|10974.2|10978.6|10975.7|10976|10972.6|2
1652816290000|2022-05-17 19:38:10|10976|10973.2|10975|10972.2|10976|10973.2|10974.5|10971.7|1
1652816300000|2022-05-17 19:38:20|10974.5|10971.7|10974|10971.2|10976.1|10972.7|10973|10970.1|96
1652816310000|2022-05-17 19:38:30|10974.5|10971.7|10977|10974.2|10977|10974.2|10974|10971.2|4
1652816320000|2022-05-17 19:38:40|10976.5|10973.7|10975|10972.2|10976.5|10973.7|10974|10971.2|6
1652816330000|2022-05-17 19:38:50|10974.5|10971.7|10976|10973.2|10976|10973.2|10974.4|10971.6|2
1652816340000|2022-05-17 19:39:00|10975.5|10972.7|10973.5|10970.7|10976|10973.2|10972|10969.2|4
1652816350000|2022-05-17 19:39:10|10974.5|10971.7|10971.5|10968.7|10974.5|10971.7|10971.5|10968.6|2
1652816360000|2022-05-17 19:39:20|10970.5|10967.7|10970|10967.2|10970.5|10967.7|10969.5|10966.7|5
1652816370000|2022-05-17 19:39:30|10969.5|10966.7|10968.5|10965.7|10970|10967.2|10965.6|10962.8|12
1652816380000|2022-05-17 19:39:40|10969.6|10965.6|10969.5|10966.7|10970.1|10966.7|10969|10965.6|2
1652816390000|2022-05-17 19:39:50|10970|10967.2|10969|10966.2|10970|10967.2|10969|10966.2|3
1652816400000|2022-05-17 19:40:00|10969.5|10966.7|10972|10969.2|10972|10969.2|10968|10965.2|15
1652816410000|2022-05-17 19:40:10|10972.1|10968.1|10972|10969.2|10972.6|10969.7|10971.5|10968.1|0
1652816420000|2022-05-17 19:40:20|10973|10970.2|10971.5|10968.7|10973|10970.2|10971|10968.2|13
1652816430000|2022-05-17 19:40:30|10971|10968.2|10970|10967.2|10971|10968.2|10969|10966.2|2
1652816440000|2022-05-17 19:40:40|10971|10968.2|10971|10968.2|10971|10968.2|10971|10968.2|2
1652816450000|2022-05-17 19:40:50|10972|10969.2|10972|10969.2|10972.5|10969.7|10972|10969.2|2
1652816460000|2022-05-17 19:41:00|10973|10970.2|10973|10970.2|10973|10970.2|10972|10969.2|2
1652816470000|2022-05-17 19:41:10|10972.9|10970.1|10972|10969.2|10972.9|10970.1|10972|10969.2|2
1652816480000|2022-05-17 19:41:20|10972.6|10968.6|10969.5|10966.7|10972.6|10968.6|10969.5|10966.7|32
1652816490000|2022-05-17 19:41:30|10969.9|10967.1|10970.6|10966.6|10971.6|10968.2|10969|10965.6|56
1652816500000|2022-05-17 19:41:40|10969|10966.2|10967.9|10965.1|10970.5|10967.1|10967.5|10964.7|6
1652816510000|2022-05-17 19:41:50|10967.5|10964.7|10968.6|10964.6|10969.6|10966.2|10967|10963.6|1
1652816520000|2022-05-17 19:42:00|10968|10965.2|10969|10966.2|10970.5|10967.1|10968|10965.2|7
1652816530000|2022-05-17 19:42:10|10971|10968.2|10969.4|10966.6|10971|10968.2|10969|10966.2|11
1652816540000|2022-05-17 19:42:20|10968.4|10965.6|10970.9|10968.1|10971.6|10968.2|10967.5|10964.7|29
1652816550000|2022-05-17 19:42:30|10969.9|10967.1|10970.5|10967.7|10972|10969.2|10969.9|10967.1|9
1652816560000|2022-05-17 19:42:40|10970.9|10968.1|10970.5|10967.7|10970.9|10968.1|10970.5|10967.7|1
1652816570000|2022-05-17 19:42:50|10970.9|10968.1|10972|10969.2|10973|10970.1|10970|10967.2|4
1652816580000|2022-05-17 19:43:00|10973|10970.2|10973.5|10970.7|10973.9|10971.1|10973|10970.2|1
1652816590000|2022-05-17 19:43:10|10973|10970.2|10974|10971.2|10974|10971.2|10973|10970.2|2
1652816600000|2022-05-17 19:43:20|10973.9|10971.1|10973|10970.2|10974|10971.2|10972.9|10970.1|5
1652816610000|2022-05-17 19:43:30|10973.5|10970.7|10969|10966.2|10974.5|10971.1|10969|10966.2|11
1652816620000|2022-05-17 19:43:40|10969.1|10965.1|10968|10965.2|10969.1|10966.2|10968|10965.1|4
1652816630000|2022-05-17 19:43:50|10968.5|10965.7|10968.6|10964.6|10969.1|10965.7|10968|10964.6|32
1652816640000|2022-05-17 19:44:00|10968|10965.2|10968.6|10964.6|10968.6|10965.7|10967|10964.2|11
1652816650000|2022-05-17 19:44:10|10967.9|10965.1|10968.9|10966.1|10970.5|10967.7|10966|10963.2|5
1652816660000|2022-05-17 19:44:20|10969|10966.2|10968.9|10966.1|10969.4|10966.6|10968.9|10966.1|4
1652816670000|2022-05-17 19:44:30|10966.9|10964.1|10967.9|10965.1|10968.5|10965.6|10966.9|10964.1|12
1652816680000|2022-05-17 19:44:40|10968|10965.2|10970.4|10967.6|10970.4|10967.6|10967|10963.6|2
1652816690000|2022-05-17 19:44:50|10970.5|10967.7|10969.9|10967.1|10971.5|10968.2|10969.4|10966.6|6
1652816700000|2022-05-17 19:45:00|10969.4|10966.6|10966.9|10964.1|10970.5|10967.1|10966.4|10963.6|12
1652816710000|2022-05-17 19:45:10|10966|10963.2|10964.9|10962.1|10967.5|10964.1|10964.9|10962.1|7
1652816720000|2022-05-17 19:45:20|10965|10962.2|10965.9|10963.1|10966|10963.2|10964.9|10962.1|0
1652816730000|2022-05-17 19:45:30|10965|10962.2|10964|10961.2|10965|10962.2|10961.5|10958.7|40
1652816740000|2022-05-17 19:45:40|10963.9|10961.1|10963.4|10960.6|10964|10961.2|10963|10959.5|5
1652816750000|2022-05-17 19:45:50|10963|10960.2|10963|10960.2|10964.5|10961.6|10962.9|10959.5|1
1652816760000|2022-05-17 19:46:00|10962.4|10959.6|10965.4|10962.6|10965.4|10962.6|10962.4|10959.6|2
1652816770000|2022-05-17 19:46:10|10964.4|10961.6|10965.4|10962.6|10965.9|10963.1|10964.4|10961.5|1
1652816780000|2022-05-17 19:46:20|10965|10962.2|10964.9|10962.1|10966.5|10963.1|10964.9|10962.1|0
1652816790000|2022-05-17 19:46:30|10965.5|10961.5|10962.9|10960.1|10965.9|10963.1|10962.9|10960.1|2
1652816800000|2022-05-17 19:46:40|10963.5|10959.5|10955|10952.2|10963.5|10960.7|10955|10952.2|31
1652816810000|2022-05-17 19:46:50|10954.9|10952.1|10952.9|10950.1|10955.9|10953.1|10952.9|10949.5|26
1652816820000|2022-05-17 19:47:00|10953.9|10951.1|10947.9|10945.1|10953.9|10951.1|10947.9|10944|34
1652816830000|2022-05-17 19:47:10|10947.4|10944.6|10947.5|10943.5|10948.9|10946.1|10945.4|10942.5|36
1652816840000|2022-05-17 19:47:20|10946.9|10944.1|10946.4|10943.6|10947.9|10945.1|10945.9|10943.1|7
1652816850000|2022-05-17 19:47:30|10945.4|10942.6|10939.4|10936.6|10945.4|10942.6|10938.4|10935.6|50
1652816860000|2022-05-17 19:47:40|10939.9|10937.1|10942.9|10940.1|10942.9|10940.1|10939.9|10937|16
1652816870000|2022-05-17 19:47:50|10943.4|10940.6|10937.9|10935.1|10943.4|10940.6|10937.4|10934.6|37
1652816880000|2022-05-17 19:48:00|10938.9|10936.1|10935.4|10932.6|10939.5|10936.1|10934.9|10931.5|14
1652816890000|2022-05-17 19:48:10|10936|10932|10934.9|10932.1|10936.9|10934.1|10934.9|10931.5|2
1652816900000|2022-05-17 19:48:20|10934.4|10931.6|10931.9|10929.1|10936|10932.6|10930.9|10928|34
1652816910000|2022-05-17 19:48:30|10932.4|10929.6|10935.4|10932.6|10935.5|10932.6|10932.4|10929.6|11
1652816920000|2022-05-17 19:48:40|10934.9|10932.1|10934.9|10932.1|10936|10932.6|10934.4|10931|7
1652816930000|2022-05-17 19:48:50|10935.4|10932.6|10935.9|10933.1|10935.9|10933.1|10934.9|10931.5|6
1652816940000|2022-05-17 19:49:00|10935.4|10932.6|10939.9|10937.1|10940.9|10938.1|10935.4|10932.6|21
1652816950000|2022-05-17 19:49:10|10939.4|10936.6|10940.9|10938.1|10940.9|10938.1|10937.9|10934.5|6
1652816960000|2022-05-17 19:49:20|10941.8|10939|10936.9|10934.1|10943.5|10940.6|10936.9|10934.1|26
1652816970000|2022-05-17 19:49:30|10937.4|10934.6|10930.9|10928.1|10937.4|10934.6|10930.9|10928.1|9
1652816980000|2022-05-17 19:49:40|10931.5|10927.5|10931.4|10928.6|10934.4|10931.6|10931.4|10927.5|6
1652816990000|2022-05-17 19:49:50|10932.5|10928.5|10932.9|10930.1|10933.5|10930.1|10931.4|10928.5|3
1652817000000|2022-05-17 19:50:00|10933.4|10930.6|10942.9|10940.1|10943.4|10940.6|10933.4|10930.5|33
1652817010000|2022-05-17 19:50:10|10943.4|10940.6|10940.9|10938.1|10943.4|10940.6|10938.9|10935.5|10
1652817020000|2022-05-17 19:50:20|10940.4|10937.6|10938.4|10935.6|10940.9|10938.1|10938.4|10935.6|3
1652817030000|2022-05-17 19:50:30|10938.9|10936.1|10941.9|10939.1|10943.5|10940.1|10938.9|10935.5|4
1652817040000|2022-05-17 19:50:40|10942.4|10939.6|10942.5|10938.5|10945.5|10942.1|10941.9|10938.5|2
1652817050000|2022-05-17 19:50:50|10941.9|10939.1|10943.4|10940.6|10943.5|10940.6|10941.4|10938.5|3
1652817060000|2022-05-17 19:51:00|10942.9|10940.1|10937.9|10935.1|10944.4|10941.6|10937.9|10935.1|32
1652817070000|2022-05-17 19:51:10|10936.9|10934.1|10937.9|10935.1|10938.9|10936.1|10934.9|10932.1|20
1652817080000|2022-05-17 19:51:20|10938.9|10936.1|10937.9|10935.1|10938.9|10936.1|10936.9|10933.5|14
1652817090000|2022-05-17 19:51:30|10938.5|10934.5|10937.5|10933.5|10939.5|10936.1|10934.9|10931.5|5
1652817100000|2022-05-17 19:51:40|10936.9|10934.1|10935.8|10933|10937.5|10934.1|10934.8|10931.9|3
1652817110000|2022-05-17 19:51:50|10935.9|10933.1|10935.5|10931.5|10936.8|10934|10933.9|10931.1|6
1652817120000|2022-05-17 19:52:00|10934.9|10932.1|10927.4|10924.6|10935.4|10932.1|10927.3|10924.5|34
1652817130000|2022-05-17 19:52:10|10927.8|10925|10926.8|10924|10928.8|10926|10926.8|10923.5|6
1652817140000|2022-05-17 19:52:20|10927.8|10925|10928.4|10925.6|10928.9|10926.1|10926.9|10923.5|3
1652817150000|2022-05-17 19:52:30|10928.9|10926.1|10928.4|10925.6|10931.9|10929.1|10928.4|10925.6|10
1652817160000|2022-05-17 19:52:40|10928.9|10926.1|10926.9|10924.1|10928.9|10926.1|10924.4|10921.6|16
1652817170000|2022-05-17 19:52:50|10926.4|10923.6|10927.9|10925.1|10928.5|10925.6|10925.9|10923|8
1652817180000|2022-05-17 19:53:00|10928.5|10924.5|10924.9|10922.1|10928.5|10924.6|10924.8|10921.5|14
1652817190000|2022-05-17 19:53:10|10925.9|10923.1|10923.5|10919.5|10925.9|10923.1|10922.9|10919.5|8
1652817200000|2022-05-17 19:53:20|10922.8|10920|10922.8|10920|10923.3|10920.5|10922.3|10919.5|10
1652817210000|2022-05-17 19:53:30|10923.3|10920.5|10925.9|10921.9|10926.8|10924|10923.3|10920|14
1652817220000|2022-05-17 19:53:40|10925.3|10922.5|10922.8|10920|10925.3|10922.5|10922.3|10919.5|2
1652817230000|2022-05-17 19:53:50|10922.3|10919.5|10924.5|10920.5|10924.5|10921.1|10922.3|10919.5|3
1652817240000|2022-05-17 19:54:00|10924.4|10920.4|10922.3|10919.5|10925.4|10922.1|10921.8|10918.4|8
1652817250000|2022-05-17 19:54:10|10921.4|10918.6|10915.3|10912.5|10921.4|10918.6|10909.9|10905.9|123
1652817260000|2022-05-17 19:54:20|10915.8|10913|10916.3|10913.5|10916.5|10913.5|10914.8|10911.4|19
1652817270000|2022-05-17 19:54:30|10915.9|10913.1|10913.4|10910.6|10916.4|10913.1|10909.9|10907.1|19
1652817280000|2022-05-17 19:54:40|10913.8|10911|10911.9|10909.1|10914.5|10911.1|10910.9|10908|2
1652817290000|2022-05-17 19:54:50|10911.5|10907.5|10914.5|10910.5|10914.5|10911.1|10910.9|10907.5|12
1652817300000|2022-05-17 19:55:00|10913.9|10911.1|10919.9|10917.1|10919.9|10917.1|10912.9|10909.5|18
1652817310000|2022-05-17 19:55:10|10919.8|10917|10917.9|10915.1|10919.8|10917|10916.9|10913.5|4
1652817320000|2022-05-17 19:55:20|10916.9|10914.1|10912.5|10908.5|10916.9|10914.1|10910.9|10906|33
1652817330000|2022-05-17 19:55:30|10911.9|10909.1|10911|10907|10913|10909.6|10909.9|10907|8
1652817340000|2022-05-17 19:55:40|10910.5|10906.5|10910.5|10907.7|10911.5|10908.1|10909.9|10906.5|4
1652817350000|2022-05-17 19:55:50|10911.4|10908.6|10915.9|10913.1|10916.5|10913.6|10910.4|10906.5|50
1652817360000|2022-05-17 19:56:00|10916.5|10912.5|10924.9|10922.1|10925.9|10923.1|10915.4|10912.1|82
1652817370000|2022-05-17 19:56:10|10925.4|10922.6|10925.9|10923.1|10927.5|10924.1|10924.9|10922.1|5
1652817380000|2022-05-17 19:56:20|10927.4|10924.6|10929.4|10926.6|10929.5|10926.6|10926.9|10924.1|18
1652817390000|2022-05-17 19:56:30|10928.4|10925.6|10921.9|10919.1|10928.4|10925.6|10921.9|10919.1|32
1652817400000|2022-05-17 19:56:40|10922.9|10920.1|10919.9|10917.1|10922.9|10920.1|10919.9|10916.5|9
1652817410000|2022-05-17 19:56:50|10920.5|10916.5|10918.9|10916.1|10920.5|10917.6|10916.9|10914.1|15
1652817420000|2022-05-17 19:57:00|10919.4|10916.6|10913.9|10911.1|10919.4|10916.6|10912.9|10910|25
1652817430000|2022-05-17 19:57:10|10913.4|10910.6|10914.4|10911.6|10916.5|10913.1|10912.9|10909.5|68
1652817440000|2022-05-17 19:57:20|10914.9|10912.1|10913|10909|10915.5|10912.1|10911.9|10909|5
1652817450000|2022-05-17 19:57:30|10912.4|10909.6|10910.9|10908.1|10913.5|10910.1|10909.9|10907.1|16
1652817460000|2022-05-17 19:57:40|10911.5|10907.5|10912.9|10910.1|10914.5|10911.6|10908.4|10905.6|45
1652817470000|2022-05-17 19:57:50|10912.5|10908.5|10914.9|10912.1|10916|10912.6|10911.9|10908.5|1
1652817480000|2022-05-17 19:58:00|10915|10912.2|10919.9|10917.1|10920.4|10917.1|10915|10912|8
1652817490000|2022-05-17 19:58:10|10920.4|10916.4|10917.9|10915.1|10920.4|10916.6|10917.9|10914|16
1652817500000|2022-05-17 19:58:20|10917.4|10914.6|10913.4|10910.6|10917.5|10914.6|10912.9|10910.1|18
1652817510000|2022-05-17 19:58:30|10912.4|10909.6|10925.4|10922.6|10925.4|10922.6|10909.9|10906.5|61
1652817520000|2022-05-17 19:58:40|10926.4|10923.6|10927.5|10923.5|10929.5|10926.6|10926.4|10923.1|20
1652817530000|2022-05-17 19:58:50|10926.4|10923.6|10930.9|10928.1|10931|10928.1|10923.9|10919.5|34
1652817540000|2022-05-17 19:59:00|10931.5|10927.5|10934.9|10932.1|10937|10932.1|10928.9|10925.5|34
1652817550000|2022-05-17 19:59:10|10936|10932|10939.4|10936.6|10940.5|10936.6|10936|10930.1|25
1652817560000|2022-05-17 19:59:20|10940|10936|10937.5|10933.5|10940|10936|10934.9|10932.1|9
1652817570000|2022-05-17 19:59:30|10937|10933|10938.4|10935.6|10939|10935.6|10935.9|10932|22
1652817580000|2022-05-17 19:59:40|10939|10935|10939.9|10937.1|10941|10938.1|10936.9|10934.1|7
1652817590000|2022-05-17 19:59:50|10940.5|10937.7|10948.6|10944.6|10948.6|10945.1|10940.5|10937.7|30
1652817600000|2022-05-17 20:00:00|10950|10946|10946.5|10942.5|10953.5|10948|10943.9|10940.5|28
1652817610000|2022-05-17 20:00:10|10946|10942|10944.9|10942.1|10948|10942.1|10943.4|10940|13
1652817620000|2022-05-17 20:00:20|10944.5|10940.5|10941|10937|10944.5|10940.5|10940.4|10933.5|24
1652817630000|2022-05-17 20:00:30|10940.3|10937.5|10940.9|10938.1|10940.9|10938.1|10940.3|10937.5|4
1652817640000|2022-05-17 20:00:40|10942|10934|10939.9|10937.1|10942|10937.5|10939.9|10934|13
1652817650000|2022-05-17 20:00:50|10940.4|10936.4|10940|10936|10941.9|10936.5|10938.8|10933.9|6
1652817660000|2022-05-17 20:01:00|10941.9|10933.9|10938.9|10936.1|10941.9|10937|10938.3|10933.9|10
1652817670000|2022-05-17 20:01:10|10938.8|10936|10937.8|10935|10939.8|10937|10937.8|10935|7
1652817680000|2022-05-17 20:01:20|10937.9|10935.1|10937.9|10935.1|10937.9|10935.1|10937.9|10935.1|1
1652817690000|2022-05-17 20:01:30|10937.8|10935|10937.8|10935|10937.8|10935|10937.3|10934.5|3
1652817700000|2022-05-17 20:01:40|10937.3|10934.5|10936.3|10933.5|10937.8|10935|10935.9|10933.1|2
1652817710000|2022-05-17 20:01:50|10935.8|10933|10935.8|10933|10937.4|10933.5|10935.8|10932.5|4
1652817720000|2022-05-17 20:02:00|10934.3|10931.5|10928.8|10926|10934.4|10931.5|10928.8|10926|75
1652817730000|2022-05-17 20:02:10|10929.4|10925.4|10931.4|10927.4|10931.9|10929|10927.8|10925|11
1652817740000|2022-05-17 20:02:20|10930.9|10926.9|10934|10930|10935.4|10932.1|10930.3|10926.9|31
1652817750000|2022-05-17 20:02:30|10933.9|10931.1|10934.3|10931.5|10934.8|10932|10933.8|10930.4|8
1652817760000|2022-05-17 20:02:40|10933.8|10931|10930.9|10926.9|10933.8|10931|10930.3|10926.4|3
1652817770000|2022-05-17 20:02:50|10929.3|10926.5|10928.9|10924.9|10930.4|10927|10928.3|10924.4|6
1652817780000|2022-05-17 20:03:00|10929.4|10925.4|10931.4|10927.4|10931.4|10927.5|10928.8|10925.4|3
1652817790000|2022-05-17 20:03:10|10930.8|10928|10931.4|10927.4|10931.4|10928|10930.8|10927.4|29
1652817810000|2022-05-17 20:03:30|10930.8|10928|10932.4|10928.4|10932.9|10928.9|10930.8|10928|49
1652817820000|2022-05-17 20:03:40|10930.8|10928|10929.9|10925.9|10932.9|10928|10928.8|10924.9|4
1652817830000|2022-05-17 20:03:50|10929.4|10925.4|10928.9|10924.9|10929.4|10925.5|10928.3|10924.9|3
1652817840000|2022-05-17 20:04:00|10929.4|10925.4|10929.8|10927|10929.8|10927|10928.8|10925.4|0
1652817850000|2022-05-17 20:04:10|10929.3|10926.5|10929.3|10926.5|10929.3|10926.5|10929.3|10926.5|0
1652817860000|2022-05-17 20:04:20|10928.8|10926|10929.3|10926.5|10929.8|10927|10928.4|10924.4|1
1652817870000|2022-05-17 20:04:30|10929.9|10925.9|10929.3|10926.5|10929.9|10926.5|10929.3|10925.9|2
1652817880000|2022-05-17 20:04:40|10929.9|10925.9|10929.4|10925.4|10929.9|10926|10928.3|10924.9|2
1652817890000|2022-05-17 20:04:50|10930.8|10926.6|10929.9|10927.1|10933|10930|10929.9|10924.4|92
1652817900000|2022-05-17 20:05:00|10930.4|10927.6|10932.4|10929.6|10932.5|10929.6|10930.4|10927|0
1652817910000|2022-05-17 20:05:10|10932.5|10928.5|10932.9|10928.9|10932.9|10928.9|10932.5|10928.5|1
1652817920000|2022-05-17 20:05:20|10932.3|10929.5|10932.5|10928.5|10932.5|10929.5|10931.8|10928.5|2
1652817930000|2022-05-17 20:05:30|10931.8|10929|10929.9|10927.1|10932.4|10929|10929.9|10924|2
1652817950000|2022-05-17 20:05:50|10931.4|10927.4|10930.8|10928|10931.4|10928|10929.9|10927.1|0
1652817960000|2022-05-17 20:06:00|10929.9|10927.1|10932.8|10930|10933.9|10930.1|10929.9|10927|0
1652817970000|2022-05-17 20:06:10|10932.3|10929.5|10932.4|10928.4|10932.4|10929.5|10932.3|10928.4|0
1652817980000|2022-05-17 20:06:20|10931.8|10929|10931.8|10929|10931.8|10929|10931.8|10929|0
1652817990000|2022-05-17 20:06:30|10931.3|10928.5|10931.3|10928.5|10931.3|10928.5|10931.3|10928.5|0
1652818010000|2022-05-17 20:06:50|10931.9|10927.9|10931|10927|10931.9|10928.5|10930.4|10927|31
1652818020000|2022-05-17 20:07:00|10930.5|10926.5|10929.4|10926.6|10930.5|10926.6|10929.4|10926|0
1652818030000|2022-05-17 20:07:10|10928.4|10925.6|10926|10922|10928.4|10925.6|10925.5|10921.5|7
1652818040000|2022-05-17 20:07:20|10926.3|10923.5|10928|10924|10928|10924.5|10926.3|10923.5|1
1652818050000|2022-05-17 20:07:30|10927.3|10924.5|10931.8|10929|10931.8|10929|10925.9|10923.1|7
1652818060000|2022-05-17 20:07:40|10932.3|10929.5|10931.4|10927.4|10934.4|10931|10931.4|10927.4|3
1652818070000|2022-05-17 20:07:50|10933.5|10925.5|10939|10935|10939.4|10935.4|10933.5|10925.5|20
1652818080000|2022-05-17 20:08:00|10937.9|10935.1|10931.5|10927.5|10937.9|10935.1|10930.9|10927.5|4
1652818090000|2022-05-17 20:08:10|10930.9|10928.1|10931|10927|10931.9|10929.1|10930.4|10927|8
1652818110000|2022-05-17 20:08:30|10931.9|10927.9|10933.8|10931|10934|10931|10931.4|10927.9|12
1652818120000|2022-05-17 20:08:40|10932.8|10930|10937.9|10933.9|10937.9|10933.9|10932.8|10929.9|13
1652818130000|2022-05-17 20:08:50|10937.8|10935|10940.5|10932.5|10940.5|10935|10937.8|10932.5|4
1652818140000|2022-05-17 20:09:00|10940.9|10936.5|10940.4|10937.6|10940.9|10938|10940.4|10936.5|14
1652818150000|2022-05-17 20:09:10|10940.3|10937.5|10937.3|10934.5|10940.3|10937.5|10937.3|10934.5|4
1652818160000|2022-05-17 20:09:20|10936.9|10934.1|10935.9|10933.1|10936.9|10934.1|10935.4|10932.5|1
1652818170000|2022-05-17 20:09:30|10938|10934|10938|10934|10938|10934|10938|10934|1
1652818180000|2022-05-17 20:09:40|10938.5|10934.5|10935.8|10933|10938.5|10935|10935.8|10932.5|0
1652818190000|2022-05-17 20:09:50|10935.9|10933.1|10936.4|10933.6|10936.4|10933.6|10935.9|10933.1|3
1652818200000|2022-05-17 20:10:00|10938.9|10934.9|10939.4|10936.6|10939.9|10937.1|10938.4|10934.9|8
1652818210000|2022-05-17 20:10:10|10939.8|10937|10939.8|10937|10939.9|10937.1|10939.4|10935.9|2
1652818220000|2022-05-17 20:10:20|10939.4|10935.4|10937.9|10935.1|10939.9|10936.5|10936.8|10933.5|3
1652818230000|2022-05-17 20:10:30|10938.4|10935.6|10938.5|10934.5|10938.5|10935.6|10937.9|10934.5|0
1652818240000|2022-05-17 20:10:40|10940.4|10932.4|10940.8|10938|10941.5|10938|10937.8|10932.4|13
1652818250000|2022-05-17 20:10:50|10940.4|10936.4|10937.3|10934.5|10940.9|10937|10937.3|10934.4|4
1652818260000|2022-05-17 20:11:00|10938.4|10934.4|10937.8|10935|10940.4|10935.1|10937.8|10932.4|2
1652818270000|2022-05-17 20:11:10|10938.5|10934.5|10937.8|10935|10938.5|10935|10937.8|10934.5|2
1652818280000|2022-05-17 20:11:20|10938.3|10935.5|10937.8|10935|10938.9|10935.6|10937.8|10934.4|0
1652818290000|2022-05-17 20:11:30|10938.4|10934.4|10938.8|10936|10938.9|10936|10938.4|10934.4|0
1652818300000|2022-05-17 20:11:40|||||||||3
1652818310000|2022-05-17 20:11:50|10939.4|10935.4|10937.8|10935|10939.4|10935.5|10937.8|10934.9|0
1652818320000|2022-05-17 20:12:00|10938.4|10934.4|10938.4|10934.4|10938.4|10934.4|10938.4|10934.4|1
1652818330000|2022-05-17 20:12:10|10937.8|10935|10937.8|10935|10938.4|10935|10937.8|10934.4|0
1652818340000|2022-05-17 20:12:20|10936.8|10934|10936.4|10932.4|10936.9|10934|10935.8|10932.4|11
1652818350000|2022-05-17 20:12:30|10936.9|10932.9|10936.3|10933.5|10936.9|10933.5|10936.3|10932.9|0
1652818360000|2022-05-17 20:12:40|10935.8|10933|10935.8|10933|10935.8|10933|10935.8|10933|1
1652818380000|2022-05-17 20:13:00|10935.9|10933.1|10940.8|10938|10941.8|10939|10935.9|10933.1|47
1652818390000|2022-05-17 20:13:10|10941.3|10938.5|10941.9|10939.1|10943.9|10940.5|10940.9|10938.1|7
1652818400000|2022-05-17 20:13:20|10942.4|10938.4|10939.9|10935.9|10942.4|10938.4|10939.8|10935.9|3
1652818410000|2022-05-17 20:13:30|10939.8|10937|10942.9|10934.9|10942.9|10937|10939.8|10934.9|4
1652818420000|2022-05-17 20:13:40|10940.9|10936.9|10940.3|10937.5|10940.9|10937.5|10940.3|10936.9|0
1652818430000|2022-05-17 20:13:50|10940.9|10936.9|10937.9|10935.1|10940.9|10936.9|10937.9|10935.1|0
1652818440000|2022-05-17 20:14:00|10938.3|10935.5|10938.9|10936.1|10940.4|10937|10937.9|10935.1|6
1652818450000|2022-05-17 20:14:10|10938.8|10936|10941.8|10939|10942.8|10940|10938.8|10936|31
1652818460000|2022-05-17 20:14:20|10942.9|10938.9|10943.4|10940.6|10943.9|10940.6|10938.8|10935.5|31
1652818470000|2022-05-17 20:14:30|10944|10940|10944.5|10940.5|10945.4|10942.1|10943.3|10940|7
1652818480000|2022-05-17 20:14:40|10943.8|10941|10941.9|10939.1|10943.8|10941|10941.3|10938.5|5
1652818490000|2022-05-17 20:14:50|10942.4|10939.6|10943.4|10940.6|10943.4|10940.6|10942.4|10939.6|4
1652818500000|2022-05-17 20:15:00|10942.9|10940.1|10939.9|10937.1|10943.3|10940.5|10939.9|10937.1|4
1652818510000|2022-05-17 20:15:10|10941|10937|10940.4|10937.6|10941|10937.6|10939.4|10936.6|1
1652818520000|2022-05-17 20:15:20|10939.9|10937.1|10941.5|10937.5|10941.5|10938|10939.9|10937.1|0
1652818530000|2022-05-17 20:15:30|10941|10937|10939.9|10937.1|10941|10937.1|10939.9|10937|1
1652818540000|2022-05-17 20:15:40|10939.8|10937|10939.8|10937|10939.8|10937|10939.8|10937|0
1652818550000|2022-05-17 20:15:50|10939.4|10936.6|10939.8|10937|10939.8|10937|10939.4|10936.6|0
1652818560000|2022-05-17 20:16:00|10939.9|10937.1|10939.8|10937|10939.9|10937.1|10939.8|10937|1
1652818570000|2022-05-17 20:16:10|10940.3|10937.5|10939.8|10937|10940.5|10937.6|10939.8|10936.5|1
1652818580000|2022-05-17 20:16:20|10940.4|10937.6|10940.8|10938|10940.8|10938|10940.4|10937.6|0
1652818590000|2022-05-17 20:16:30|10941.5|10937.5|10943.4|10940.6|10943.5|10940.6|10941.4|10937.5|3
1652818600000|2022-05-17 20:16:40|10944|10940|10944.5|10940.5|10944.5|10940.5|10944|10940|2
1652818610000|2022-05-17 20:16:50|10944.9|10940.9|10929.8|10927|10945.4|10942.6|10929.8|10926.9|65
1652818620000|2022-05-17 20:17:00|10929.3|10926.5|10932.4|10928.4|10932.4|10928.4|10929.3|10926.5|5
1652818630000|2022-05-17 20:17:10|10932.3|10929.5|10932.3|10929.5|10932.3|10929.5|10932.3|10929.5|0
1652818640000|2022-05-17 20:17:20|10932.8|10930|10935.8|10933|10937.8|10935|10932.8|10929.9|17
1652818650000|2022-05-17 20:17:30|10934.8|10932|10936.8|10934|10937.4|10934|10934.8|10932|0
1652818660000|2022-05-17 20:17:40|10937.8|10935|10937.8|10935|10937.8|10935|10937.8|10935|0
1652818680000|2022-05-17 20:18:00|10936.9|10932.9|10935.8|10933|10936.9|10933|10935.8|10932.9|1
1652818690000|2022-05-17 20:18:10|10936.3|10933.5|10933.3|10930.5|10936.9|10933.5|10933.3|10929.8|5
1652818700000|2022-05-17 20:18:20|10932.3|10929.5|10932.8|10930|10932.8|10930|10932.3|10929.5|2
1652818720000|2022-05-17 20:18:40|10933.8|10931|10934.9|10930.9|10934.9|10931|10933.8|10930.4|3
1652818730000|2022-05-17 20:18:50|10935.9|10931.9|10936.3|10933.5|10936.9|10933.5|10935.3|10931.9|3
1652818740000|2022-05-17 20:19:00|10937.4|10933.4|10936.9|10932.9|10937.4|10933.5|10936.3|10932.9|1
1652818750000|2022-05-17 20:19:10|10938.9|10930.9|10936.9|10932.9|10939.4|10933.4|10936.9|10930.9|1
1652818760000|2022-05-17 20:19:20|10936.3|10933.5|10937.4|10933.4|10937.9|10934.5|10936.3|10932.9|9
1652818770000|2022-05-17 20:19:30|10936.9|10932.9|10938.3|10935.5|10938.3|10935.5|10936.3|10932.9|1
1652818780000|2022-05-17 20:19:40|10938.2|10935.4|10938.3|10935.5|10938.9|10935.5|10938.2|10934.9|2
1652818790000|2022-05-17 20:19:50|10937.3|10934.5|10938.4|10934.4|10938.4|10935|10937.3|10933.9|4
1652818800000|2022-05-17 20:20:00|10937.8|10935|10938.3|10935.5|10938.3|10935.5|10937.8|10935|0
1652818810000|2022-05-17 20:20:10|10937.3|10934.5|10935.9|10931.9|10937.8|10934.5|10935.9|10931.9|7
1652818820000|2022-05-17 20:20:20|10936.4|10932.4|10936.9|10932.9|10936.9|10933|10935.3|10931.9|0
1652818840000|2022-05-17 20:20:40|10936.4|10932.4|10937.4|10933.4|10937.4|10933.4|10936.4|10932.4|0
1652818850000|2022-05-17 20:20:50|10935.9|10931.9|10935.8|10931.8|10935.9|10932.5|10935.3|10931.8|3
1652818860000|2022-05-17 20:21:00|10936.3|10932.3|10937.9|10929.9|10937.9|10932.3|10935.8|10929.9|1
1652818870000|2022-05-17 20:21:10|10936.9|10932.9|10937.3|10933.3|10937.3|10933.3|10936.9|10932.9|8
1652818880000|2022-05-17 20:21:20|10939.4|10931.4|10943.9|10939.9|10946.4|10939.9|10939.4|10931.4|9
1652818890000|2022-05-17 20:21:30|10943.3|10940.5|10943.3|10940.5|10943.3|10940.5|10943.3|10940.5|1
1652818920000|2022-05-17 20:22:00|10943.8|10941|10943.2|10940.4|10944.9|10941.5|10943.2|10939.4|5
1652818930000|2022-05-17 20:22:10|10943.9|10939.9|10943.9|10939.9|10943.9|10939.9|10943.9|10939.9|1
1652818940000|2022-05-17 20:22:20|10943.2|10940.4|10942.9|10938.9|10943.2|10940.4|10941.3|10938.5|2
1652818950000|2022-05-17 20:22:30|10942.2|10939.4|10942.3|10939.5|10942.9|10939.5|10942.2|10938.8|1
1652818960000|2022-05-17 20:22:40|10942.9|10938.9|10942.2|10939.4|10942.9|10939.4|10942.2|10938.9|0
1652818970000|2022-05-17 20:22:50|10941.8|10939|10939.2|10936.4|10942.4|10939|10939.2|10935.9|9
1652818980000|2022-05-17 20:23:00|10940.3|10937.5|10940.3|10937.5|10940.3|10937.5|10939.3|10936.5|19
1652818990000|2022-05-17 20:23:10|10940.9|10936.9|10941.9|10937.9|10941.9|10938.4|10940.9|10936.9|3
1652819000000|2022-05-17 20:23:20|10941.8|10937.8|10938.3|10935.5|10941.8|10938.4|10938.3|10935.4|6
1652819010000|2022-05-17 20:23:30|10938.8|10936|10939.4|10935.4|10939.4|10936|10938.8|10935.4|0
1652819020000|2022-05-17 20:23:40|10938.9|10934.9|10938.9|10934.9|10938.9|10936|10938.3|10934.9|0
1652819030000|2022-05-17 20:23:50|10938.3|10935.5|10938.3|10935.5|10939.2|10936.4|10938.2|10934.9|0
1652819040000|2022-05-17 20:24:00|10938.8|10936|10938.2|10935.4|10939.2|10936.4|10938.2|10935.4|1
1652819060000|2022-05-17 20:24:20|10938.8|10934.8|10938.8|10936|10938.8|10936|10938.2|10934.8|0
1652819070000|2022-05-17 20:24:30|10939.2|10936.4|10938.3|10935.5|10939.2|10936.4|10938.3|10934.8|4
1652819080000|2022-05-17 20:24:40|10939.2|10936.4|10939.2|10936.4|10939.7|10936.9|10939.2|10936.4|0
1652819100000|2022-05-17 20:25:00|10939.9|10935.9|10940.8|10936.8|10940.8|10936.9|10939.2|10935.8|4
1652819110000|2022-05-17 20:25:10|10942.9|10934.9|10942.3|10939.5|10942.9|10939.5|10940.3|10934.9|5
1652819120000|2022-05-17 20:25:20|10942.7|10939.9|10942.8|10938.8|10943.7|10940.9|10941.3|10938.4|7
1652819130000|2022-05-17 20:25:30|10942.3|10939.5|10942.3|10939.5|10942.3|10939.5|10942.3|10939.5|0
1652819140000|2022-05-17 20:25:40|10941.8|10939|10941.8|10939|10941.8|10939|10941.8|10939|0
1652819150000|2022-05-17 20:25:50|10942.4|10938.4|10939.3|10936.5|10942.4|10939|10939.3|10933.9|1
1652819160000|2022-05-17 20:26:00|10938.8|10936|10940.9|10936.9|10940.9|10937|10938.8|10935.9|0
1652819170000|2022-05-17 20:26:10|10940.3|10937.5|10939.3|10936.5|10940.3|10937.5|10938.9|10934.9|5
1652819180000|2022-05-17 20:26:20|10939.9|10935.9|10939.9|10935.9|10943.8|10937|10939.8|10933.4|1
1652819190000|2022-05-17 20:26:30|10940.4|10936.4|10939.9|10935.9|10940.4|10936.4|10939.9|10935.9|1
1652819200000|2022-05-17 20:26:40|10939.3|10936.5|10941.4|10933.4|10941.4|10936.5|10938.7|10933.4|2
1652819210000|2022-05-17 20:26:50|10942.3|10934.3|10936.8|10928.8|10943.3|10937.8|10936.8|10928.8|2
1652819220000|2022-05-17 20:27:00|10936.3|10928.3|10930.3|10922.3|10936.3|10930.9|10930.3|10922.3|41
1652819230000|2022-05-17 20:27:10|10927.8|10923.8|10927.3|10919.3|10929.8|10923.8|10920.8|10912.8|23
1652819240000|2022-05-17 20:27:20|10927.8|10919.8|10928.3|10920.3|10928.3|10920.3|10927.8|10919.8|1
1652819250000|2022-05-17 20:27:30|||||||||1
1652819260000|2022-05-17 20:27:40|10929.3|10921.3|10928.3|10920.3|10929.3|10922.9|10925.7|10920.3|2
1652819270000|2022-05-17 20:27:50|10927.8|10923.8|10936.3|10928.3|10936.3|10928.3|10927.8|10923.8|8
1652819280000|2022-05-17 20:28:00|10936.8|10928.8|10935.3|10927.3|10937.8|10929.8|10935.3|10927.3|28
1652819290000|2022-05-17 20:28:10|10936.8|10928.8|10927.3|10919.3|10936.8|10928.8|10927.3|10919.3|37
1652819300000|2022-05-17 20:28:20|10927.8|10919.8|10925.8|10917.8|10927.8|10921.8|10922.3|10915.8|6
1652819310000|2022-05-17 20:28:30|10925.7|10917.7|10924.3|10916.3|10926.3|10919.8|10922.3|10916.3|3
1652819320000|2022-05-17 20:28:40|10922.3|10914.3|10920.8|10916.8|10925.8|10919.9|10918.8|10913.4|8
1652819330000|2022-05-17 20:28:50|10921.8|10917.8|10920.8|10912.8|10924.3|10918.9|10919.7|10912.3|25
1652819340000|2022-05-17 20:29:00|10920.3|10912.3|10925.3|10921.3|10929.3|10923.4|10918.7|10911.3|43
1652819350000|2022-05-17 20:29:10|10924.8|10920.8|10927.8|10919.8|10928.3|10920.8|10924.8|10919.3|2
1652819360000|2022-05-17 20:29:20|10928.3|10920.3|10927.3|10919.3|10928.3|10920.3|10926.8|10918.8|5
1652819370000|2022-05-17 20:29:30|10925.3|10921.3|10930.3|10922.3|10930.3|10922.3|10925.3|10919.3|7
1652819380000|2022-05-17 20:29:40|||||||||1
1652819390000|2022-05-17 20:29:50|10931.3|10923.3|10932.8|10924.8|10932.8|10924.8|10931.3|10923.3|3
1652819400000|2022-05-17 20:30:00|10935.7|10927.7|10937.3|10929.3|10951.8|10945.8|10935.7|10927.7|45
1652819410000|2022-05-17 20:30:10|10937.8|10929.8|10943.3|10939.3|10944.8|10941.4|10936.8|10928.8|56
1652819420000|2022-05-17 20:30:20|10942.8|10938.8|10941.8|10939|10942.8|10939.4|10940.7|10937.4|15
1652819430000|2022-05-17 20:30:30|10945.7|10942.9|10950.8|10946.8|10952.8|10946.9|10945.7|10940.9|15
1652819440000|2022-05-17 20:30:40|10953.3|10945.3|10952.8|10944.8|10956.3|10952.4|10952.3|10944.8|27
1652819450000|2022-05-17 20:30:50|10950.8|10946.8|10943.3|10935.3|10955.2|10949.9|10943.3|10935.3|25
1652819460000|2022-05-17 20:31:00|10942.8|10934.8|10947.8|10939.8|10950.3|10942.4|10941.8|10933.8|3
1652819470000|2022-05-17 20:31:10|10948.3|10940.3|10952.8|10948.8|10953.9|10948.8|10948.3|10940.3|8
1652819480000|2022-05-17 20:31:20|10955.3|10947.3|10956.8|10948.8|10958.3|10952.9|10952.8|10947.3|16
1652819490000|2022-05-17 20:31:30|10956.3|10948.3|10955.3|10952.5|10956.3|10952.5|10953.8|10948.3|11
1652819500000|2022-05-17 20:31:40|10955.2|10952.4|10956.4|10952.4|10956.4|10952.4|10955.2|10952.4|17
1652819510000|2022-05-17 20:31:50|10957.8|10953.8|10958.4|10954.4|10958.9|10956|10955.8|10950.8|36
1652819520000|2022-05-17 20:32:00|10957.9|10953.9|10954.3|10951.5|10960.4|10955|10954.3|10951.4|4
1652819530000|2022-05-17 20:32:10|10955.7|10952.9|10960.8|10958|10960.9|10958|10955.7|10951.4|14
1652819540000|2022-05-17 20:32:20|10960.3|10956.8|10950.8|10946.8|10960.3|10957.5|10950.8|10943.8|31
1652819550000|2022-05-17 20:32:30|10953.3|10945.3|10953.3|10945.3|10953.8|10949.9|10950.8|10944.3|17
1652819560000|2022-05-17 20:32:40|10952.8|10944.8|10950.8|10942.8|10952.8|10944.8|10950.8|10942.8|6
1652819570000|2022-05-17 20:32:50|10948.8|10946|10950.8|10942.8|10951.3|10946|10948.8|10942.8|2
1652819580000|2022-05-17 20:33:00|10949.8|10941.8|10946.3|10942.3|10949.8|10942.9|10945.7|10941.8|7
1652819590000|2022-05-17 20:33:10|10947.8|10939.8|10949.8|10941.8|10949.8|10943.9|10943.8|10939.8|11
1652819600000|2022-05-17 20:33:20|10949.2|10946.4|10953.3|10945.3|10953.3|10946.4|10949.2|10943.8|24
1652819610000|2022-05-17 20:33:30|10953.8|10945.8|10955.8|10947.8|10955.8|10947.8|10953.8|10945.8|1
1652819620000|2022-05-17 20:33:40|10956.8|10948.8|10954.7|10951.9|10958.8|10952.5|10954.7|10948.3|17
1652819630000|2022-05-17 20:33:50|10952.7|10949.9|10960.3|10956.3|10964.4|10959.3|10952.7|10949.3|45
1652819640000|2022-05-17 20:34:00|10962.3|10954.3|10958.4|10950.4|10964.3|10958.4|10954.3|10946.3|61
1652819650000|2022-05-17 20:34:10|10960.3|10952.3|10962.7|10959.9|10965.3|10959.9|10958.7|10952.3|29
1652819660000|2022-05-17 20:34:20|10963.3|10959.3|10963.2|10960.4|10965.3|10961.4|10963.2|10957.3|10
1652819670000|2022-05-17 20:34:30|10964.1|10961.3|10964.8|10960.8|10964.8|10961.3|10964.1|10960.8|5
1652819680000|2022-05-17 20:34:40|10966.8|10958.8|10967.9|10959.9|10968.3|10964|10964.8|10958.4|27
1652819690000|2022-05-17 20:34:50|10968.4|10960.4|10982.9|10978.9|10988.9|10981.8|10968.4|10960.4|122
1652819700000|2022-05-17 20:35:00|10983.3|10979.3|10978.8|10970.8|10985.1|10980.3|10976.3|10968.4|65
1652819710000|2022-05-17 20:35:10|10979.8|10971.8|10986.9|10982.9|10986.9|10982.9|10978.8|10970.9|49
1652819720000|2022-05-17 20:35:20|10988.4|10980.4|10989.3|10985.3|10991.4|10986.5|10985.8|10980.3|22
1652819730000|2022-05-17 20:35:30|10990.3|10982.3|10985.9|10981.9|10991.3|10984.8|10984.8|10981.3|10
1652819740000|2022-05-17 20:35:40|10987.9|10979.9|10985.9|10981.9|10987.9|10982|10983.3|10979.9|2
1652819750000|2022-05-17 20:35:50|10985.4|10981.4|10983.2|10980.4|10987.4|10981.5|10983.2|10977.9|24
1652819760000|2022-05-17 20:36:00|10985.2|10982.4|10983.8|10981|10988.9|10982.4|10983.7|10978.3|19
1652819770000|2022-05-17 20:36:10|10984.3|10981.5|10985.8|10983|10988.3|10983|10984.3|10979.9|2
1652819780000|2022-05-17 20:36:20|10986.3|10983.5|10981.3|10977.3|10986.3|10983.5|10979.7|10974.8|53
1652819790000|2022-05-17 20:36:30|10983.3|10975.3|10983.3|10975.3|10983.8|10977.4|10979.7|10974.8|7
1652819800000|2022-05-17 20:36:40|10983.8|10975.8|10983.3|10975.3|10983.8|10978.9|10980.7|10975.3|13
1652819810000|2022-05-17 20:36:50|10979.2|10976.4|10981.9|10973.9|10982.3|10976.4|10979.2|10973.9|39
1652819820000|2022-05-17 20:37:00|10982.3|10974.3|10985.8|10977.8|10985.8|10978.4|10980.4|10973.9|8
1652819830000|2022-05-17 20:37:10|10985.4|10977.4|10991.8|10983.8|10991.8|10984.5|10984.4|10976.4|18
1652819840000|2022-05-17 20:37:20|10992.3|10984.3|10987.7|10984.9|10992.8|10988.9|10987.7|10983.8|14
1652819850000|2022-05-17 20:37:30|10987.2|10984.4|11006.9|10998.9|11006.9|11001.4|10987.2|10982.3|49
1652819860000|2022-05-17 20:37:40|11005.4|11001.4|11007.3|11004.5|11009.3|11004.5|11004.3|10999.4|134
1652819870000|2022-05-17 20:37:50|11007.8|11005|11009.7|11006.9|11010.8|11006.9|11005.8|11003|33
1652819880000|2022-05-17 20:38:00|11009.2|11006.4|11014.3|11010.3|11015.2|11012.4|11008.7|11005.9|25
1652819890000|2022-05-17 20:38:10|11015.8|11013|11021.2|11018.4|11022.3|11018.9|11014.8|11011.4|24
1652819900000|2022-05-17 20:38:20|11023.7|11020.9|11029.8|11021.8|11032.2|11024.2|11022.7|11019.8|80
1652819910000|2022-05-17 20:38:30|11031.8|11023.8|11029.6|11026.8|11034.7|11027.8|11028.1|11023.8|50
1652819920000|2022-05-17 20:38:40|11030.1|11027.3|11029.8|11025.8|11032.7|11027.3|11029.1|11022.8|17
1652819930000|2022-05-17 20:38:50|11028.1|11025.3|11027.2|11024.4|11028.1|11025.3|11027.2|11023.8|11
1652819940000|2022-05-17 20:39:00|11027.8|11023.8|11035.3|11031.3|11037.3|11031.3|11027.2|11023.8|43
1652819950000|2022-05-17 20:39:10|11036.2|11032.2|11035.8|11027.8|11042.8|11036.4|11034.3|11027.8|33
1652819960000|2022-05-17 20:39:20|11033.8|11029.8|11034.8|11030.8|11035.8|11030.9|11032.2|11027.3|28
1652819970000|2022-05-17 20:39:30|11034.2|11031.4|11037.8|11033.8|11037.8|11033.8|11034.2|11031.4|9
1652819980000|2022-05-17 20:39:40|11038.2|11035.4|11052.8|11044.8|11052.8|11045.4|11038.2|11035.4|75
1652819990000|2022-05-17 20:39:50|11053.8|11045.8|11050.2|11047.4|11054.8|11050.4|11047.2|11041.9|23
1652820000000|2022-05-17 20:40:00|11049.3|11046.5|11049.3|11046.5|11052.2|11049.4|11049.3|11046.5|33
1652820010000|2022-05-17 20:40:10|11049.9|11045.9|11047.3|11043.3|11052.2|11047.4|11047.3|11041.8|10
1652820020000|2022-05-17 20:40:20|11046.9|11042.9|11042.7|11039.9|11048.4|11043|11042.7|11039.9|28
1652820030000|2022-05-17 20:40:30|11043.2|11040.4|11043.8|11041|11043.9|11041|11042.8|11039.4|25
1652820040000|2022-05-17 20:40:40|11042.3|11039.5|11040.8|11038|11042.3|11039.5|11040.8|11037.3|14
1652820050000|2022-05-17 20:40:50|11040.7|11037.9|11040.7|11037.9|11040.7|11037.9|11040.7|11037.9|11
1652820060000|2022-05-17 20:41:00|11040.2|11037.4|11039.3|11035.3|11040.3|11037.4|11038.2|11035.3|17
1652820070000|2022-05-17 20:41:10|11038.7|11035.9|11040.3|11036.3|11040.3|11036.9|11035.2|11030.3|21
1652820080000|2022-05-17 20:41:20|11041.7|11038.9|11041.7|11038.9|11043.3|11039.4|11041.2|11038.4|44
1652820090000|2022-05-17 20:41:30|11041.2|11038.4|11053.2|11050.4|11054.3|11050.4|11041.2|11038.4|84
1652820100000|2022-05-17 20:41:40|11052.7|11049.9|11056.8|11052.8|11062.3|11057.3|11052.2|11047.1|93
1652820110000|2022-05-17 20:41:50|11056.3|11052.3|11056.8|11052.8|11061.8|11057.9|11055.7|11052.3|87
1652820120000|2022-05-17 20:42:00|11056.2|11053.4|11054.3|11050.3|11056.3|11053.4|11054.3|11050.3|7
1652820130000|2022-05-17 20:42:10|11053.8|11049.8|11045.7|11042.9|11055.3|11049.8|11045.2|11040.8|27
1652820140000|2022-05-17 20:42:20|11045.2|11042.4|11043.8|11035.8|11045.2|11042.4|11039.7|11034.3|17
1652820150000|2022-05-17 20:42:30|11044.3|11036.3|11045.3|11037.3|11046.3|11039.8|11042.4|11036.3|9
1652820160000|2022-05-17 20:42:40|11042.8|11038.8|11044.8|11040.8|11044.8|11040.9|11041.7|11038.4|8
1652820170000|2022-05-17 20:42:50|11042.7|11039.9|11042.7|11039.9|11045.3|11039.9|11042.7|11037.3|1
1652820180000|2022-05-17 20:43:00|11044.8|11040.8|11043.8|11039.8|11047.3|11041.8|11043.8|11038.3|6
1652820190000|2022-05-17 20:43:10|11046.8|11038.8|11044.7|11041.9|11047.3|11041.9|11044.7|11038.8|18
1652820200000|2022-05-17 20:43:20|11045.7|11042.9|11050.7|11047.9|11053.3|11047.9|11045.2|11040.9|21
1652820210000|2022-05-17 20:43:30|11051.3|11047.3|11050.8|11046.8|11051.3|11047.3|11050.8|11046.8|14
1652820220000|2022-05-17 20:43:40|||||||||13
1652820230000|2022-05-17 20:43:50|11050.7|11047.9|11050.8|11046.8|11051.2|11048.4|11050.2|11046.8|16
1652820240000|2022-05-17 20:44:00|11050.7|11047.9|11049.8|11041.8|11051.3|11047.9|11047.8|11041.8|19
1652820250000|2022-05-17 20:44:10|11049.3|11041.3|11043.8|11039.8|11049.3|11043.4|11043.8|11039.8|17
1652820260000|2022-05-17 20:44:20|11044.3|11040.3|11037.7|11034.9|11044.3|11040.3|11037.7|11033.3|33
1652820270000|2022-05-17 20:44:30|11037.2|11034.4|11041.8|11037.8|11041.8|11037.9|11037.2|11032.8|72
1652820280000|2022-05-17 20:44:40|11041.2|11038.4|11041.9|11037.9|11041.9|11038.4|11041.2|11037.8|2
1652820290000|2022-05-17 20:44:50|11041.2|11038.4|11039.8|11037|11041.2|11038.4|11039.8|11037|10
1652820300000|2022-05-17 20:45:00|11041.7|11038.9|11037.3|11034.5|11044.3|11038.9|11037.2|11033.3|26
1652820310000|2022-05-17 20:45:10|11037.9|11033.9|11039.4|11031.4|11039.4|11033.9|11037.4|11031.4|8
1652820320000|2022-05-17 20:45:20|11037.4|11033.4|11041.4|11037.4|11043.3|11037.4|11037.4|11032.4|14
1652820330000|2022-05-17 20:45:30|11043.4|11035.4|11042.3|11039.5|11045.4|11040|11040.8|11035.4|6
1652820340000|2022-05-17 20:45:40|11042.9|11038.9|11042.4|11038.4|11042.9|11038.9|11042.4|11038.4|3
1652820350000|2022-05-17 20:45:50|11042.9|11038.9|11042.4|11038.4|11044.9|11038.9|11042.4|11036.9|14
1652820360000|2022-05-17 20:46:00|11042.8|11040|11039.8|11037|11044.9|11040|11038.8|11036|22
1652820370000|2022-05-17 20:46:10|11040.3|11037.5|11051.4|11047.4|11052.4|11047.4|11040.3|11035.9|22
1652820380000|2022-05-17 20:46:20|11050.9|11046.9|11052.8|11048.8|11052.8|11048.8|11050.4|11044.4|11
1652820390000|2022-05-17 20:46:30|11051.7|11048.9|11050.3|11042.3|11051.7|11048.9|11047.4|11041.4|10
1652820400000|2022-05-17 20:46:40|11049.8|11041.8|11046.9|11038.9|11049.8|11043.9|11045.7|11038.9|3
1652820410000|2022-05-17 20:46:50|11045.8|11041.8|11049.3|11045.3|11049.8|11045.8|11045.8|11041.8|12
1652820420000|2022-05-17 20:47:00|11049.8|11045.8|11049.3|11045.3|11049.8|11045.9|11048.7|11045.3|1
1652820430000|2022-05-17 20:47:10|11048.8|11044.8|11049.3|11045.3|11049.3|11045.3|11048.8|11044.8|9
1652820440000|2022-05-17 20:47:20|11048.7|11045.9|11049.3|11045.3|11049.3|11045.9|11048.7|11045.3|3
1652820450000|2022-05-17 20:47:30|11048.4|11044.4|11051.8|11047.8|11052.9|11048.5|11048.3|11044.4|15
1652820460000|2022-05-17 20:47:40|11051.2|11048.4|11052.2|11049.4|11053.2|11050.4|11049.2|11046.4|32
1652820470000|2022-05-17 20:47:50|11052.8|11048.8|11059.8|11051.8|11060.3|11052.3|11052.2|11046.9|17
1652820480000|2022-05-17 20:48:00|11058.8|11054.8|11062.3|11058.3|11062.3|11058.9|11058.8|11052.8|32
1652820490000|2022-05-17 20:48:10|11064.3|11056.3|11065.8|11061.8|11067.3|11061.8|11064.3|11056.3|28
1652820500000|2022-05-17 20:48:20|11066.3|11062.3|11067.7|11064.9|11068.4|11065|11065.7|11062.3|17
1652820510000|2022-05-17 20:48:30|11067.3|11064.5|11066.4|11062.4|11068.8|11065.5|11066.4|11059.8|24
1652820520000|2022-05-17 20:48:40|11065.7|11062.9|11067.4|11063.4|11067.4|11063.5|11065.3|11062.5|32
1652820530000|2022-05-17 20:48:50|11066.9|11062.9|11067.4|11063.4|11067.8|11063.8|11066.9|11062.9|11
1652820540000|2022-05-17 20:49:00|11066.9|11062.9|11068.8|11064.8|11070.9|11064.8|11066.4|11060.3|33
1652820550000|2022-05-17 20:49:10|11068.7|11065.9|11068.4|11060.4|11069.8|11065.9|11064.7|11059.9|11
1652824800000|2022-05-17 22:00:00|11092.1|11084.1|11090|11086|11092.1|11086|11090|11084.1|6
1652824810000|2022-05-17 22:00:10|11092|11084|11091.9|11089.1|11095.4|11089.1|11091.9|11084|2
1652824820000|2022-05-17 22:00:20|11092.4|11089.6|11095|11087|11095.5|11090.5|11089.9|11086.5|31
1652824830000|2022-05-17 22:00:30|11088.9|11086.1|11095|11091|11095|11091|11088.9|11083.6|9
1652824840000|2022-05-17 22:00:40|11094.4|11091.6|11094|11086|11094.4|11091.6|11094|11086|17
1652824850000|2022-05-17 22:00:50|11091.5|11087.5|11093.6|11085.6|11098.5|11090.5|11091.5|11085.6|8
1652824860000|2022-05-17 22:01:00|11096.5|11088.5|11094|11086|11097.5|11089.5|11088|11085.2|24
1652824870000|2022-05-17 22:01:10|11097.4|11089.4|11098.5|11090.5|11100.5|11092.5|11095.5|11089.4|4
1652824880000|2022-05-17 22:01:20|11099|11091|11095.5|11092.7|11099|11095.1|11095.5|11090|0
1652824890000|2022-05-17 22:01:30|11097.9|11095.1|11099|11091|11099|11095.1|11097.9|11091|1
1652824900000|2022-05-17 22:01:40|11099.5|11091.5|11093.1|11085.1|11099.5|11093|11089.6|11083.6|17
1652824910000|2022-05-17 22:01:50|11093.6|11085.6|11095|11087|11095.5|11087.5|11093.6|11085.6|0
1652824920000|2022-05-17 22:02:00|11096|11088|11095.5|11087.5|11096.5|11090.5|11094.5|11087.5|0
1652824930000|2022-05-17 22:02:10|11094.5|11090.5|11093.5|11085.5|11094.5|11091.6|11093.5|11085.5|0
1652824940000|2022-05-17 22:02:20|11091|11087|11090|11086|11093|11087|11090|11084.5|2
1652824960000|2022-05-17 22:02:40|11088|11085.2|11089.6|11085.6|11090|11086|11088|11084.6|5
1652824970000|2022-05-17 22:02:50|11088.9|11086.1|11088.9|11086.1|11088.9|11086.1|11088.9|11086.1|0
1652824980000|2022-05-17 22:03:00|11089.4|11086.6|11098.5|11090.5|11098.5|11090.5|11089.4|11084.1|4
1652824990000|2022-05-17 22:03:10|11099|11091|11105|11097|11105|11097.1|11098|11091|1
1652825000000|2022-05-17 22:03:20|11104|11096|11105.5|11097.5|11105.5|11097.5|11104|11096|2
1652825010000|2022-05-17 22:03:30|11106.5|11098.5|11105|11097|11106.5|11098.5|11104.5|11096.5|1
1652825020000|2022-05-17 22:03:40|11105.5|11097.5|11103.5|11095.5|11105.5|11097.5|11102.5|11094.5|4
1652825030000|2022-05-17 22:03:50|||||||||3
1652825040000|2022-05-17 22:04:00|11100.9|11098.1|11103.5|11095.5|11103.5|11098.1|11100.9|11095.5|0
1652825060000|2022-05-17 22:04:20|11101.5|11097.5|11103.5|11095.5|11103.5|11097.5|11101.5|11095.5|0
1652825070000|2022-05-17 22:04:30|11101.4|11098.6|11104.5|11100.5|11107|11100.5|11101.4|11098.6|1
1652825080000|2022-05-17 22:04:40|11103.5|11099.5|11103.5|11099.5|11103.5|11099.5|11103.5|11099.5|14
1652825100000|2022-05-17 22:05:00|11104|11100|11107.5|11103.5|11109|11103.5|11104|11098|14
1652825110000|2022-05-17 22:05:10|11108|11099.5|11108.5|11100.5|11108.5|11100.5|11108|11099.5|6
1652825120000|2022-05-17 22:05:20|11109|11101|11106.4|11103.6|11109|11105.1|11106.4|11101|1
1652825130000|2022-05-17 22:05:30|11107.9|11105.1|11107.5|11099.5|11109.4|11105.1|11106|11098|1
1652825140000|2022-05-17 22:05:40|11107|11099|11106.5|11098.5|11107.5|11099.5|11106.5|11098.5|1
1652825150000|2022-05-17 22:05:50|11104.5|11100.5|11103.5|11099.5|11104.5|11100.5|11103.5|11099.5|0
1652825160000|2022-05-17 22:06:00|11102.9|11100.1|11104|11096|11104.5|11100.1|11102.5|11096|3
1652825170000|2022-05-17 22:06:10|11102|11094|11101.5|11093.5|11102|11094|11101.5|11093.5|1
1652825180000|2022-05-17 22:06:20|11101.4|11093.4|11095.9|11093.1|11101.4|11095|11095.9|11092.4|0
1652825190000|2022-05-17 22:06:30|11095.4|11092.6|11093.9|11091.1|11096|11092.6|11093.9|11091.1|1
1652825200000|2022-05-17 22:06:40|11095.5|11091.5|11097.5|11089.5|11097.5|11091.5|11095.5|11089.5|0
1652825210000|2022-05-17 22:06:50|11098.9|11090.9|11100.5|11092.5|11100.5|11093|11097|11090.9|1
1652825220000|2022-05-17 22:07:00|11100|11092|11100.9|11092.9|11101|11093|11100|11092|3
1652825230000|2022-05-17 22:07:10|11097.4|11093.4|11096|11088|11097.4|11093.4|11094.5|11087.5|0
1652825240000|2022-05-17 22:07:20|11095.5|11087.5|11094.5|11086.5|11096|11089|11092.5|11086.5|2
1652825250000|2022-05-17 22:07:30|||||||||1
1652825260000|2022-05-17 22:07:40|11095|11087|11095|11087|11095|11087|11095|11087|6
1652825270000|2022-05-17 22:07:50|11094.9|11086.9|11094.5|11086.5|11094.9|11086.9|11094.5|11086.5|0
1652825290000|2022-05-17 22:08:10|11096.9|11088.9|11098.5|11090.5|11098.5|11090.5|11089.5|11084|4
1652825300000|2022-05-17 22:08:20|11099.4|11091.4|11099.4|11091.4|11099.4|11091.4|11099.4|11091.4|1
1652825310000|2022-05-17 22:08:30|11093.3|11090.5|11093.4|11089.4|11093.9|11090.5|11092.8|11089.4|8
1652825330000|2022-05-17 22:08:50|11092.8|11090|11092.8|11090|11092.8|11090|11092.8|11090|0
1652825340000|2022-05-17 22:09:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|2
1652825350000|2022-05-17 22:09:10|11095.4|11087.4|11094.4|11086.4|11095.4|11087.4|11094.4|11086.4|7
1652825360000|2022-05-17 22:09:20|11093.4|11089.4|11104.9|11096.9|11104.9|11096.9|11093.4|11087.4|9
1652825370000|2022-05-17 22:09:30|11102.4|11099.6|11105.4|11097.4|11105.4|11101.1|11102.4|11097|10
1652825380000|2022-05-17 22:09:40|11104.9|11096.9|11104.9|11096.9|11104.9|11096.9|11104.9|11096.9|0
1652825400000|2022-05-17 22:10:00|11105.4|11097.4|11102.4|11098.4|11105.4|11099.4|11102.4|11097.4|0
1652825410000|2022-05-17 22:10:10|11101.9|11099.1|11101.9|11099.1|11101.9|11099.1|11101.9|11099.1|0
1652825420000|2022-05-17 22:10:20|11101.4|11098.6|11101.4|11098.6|11101.4|11098.6|11101.4|11098.6|1
1652825430000|2022-05-17 22:10:30|11105|11097|11105|11097|11105|11097|11105|11097|10
1652825440000|2022-05-17 22:10:40|11103|11099|11100|11096|11103|11099|11100|11096|30
1652825450000|2022-05-17 22:10:50|11102|11094|11102.5|11094.5|11104|11096|11102|11094|0
1652825470000|2022-05-17 22:11:10|11103|11095|11103|11095|11103|11095|11103|11095|1
1652825480000|2022-05-17 22:11:20|11102.5|11094.5|11099.4|11096.6|11102.5|11096.6|11099.4|11094.5|0
1652825490000|2022-05-17 22:11:30|11098.9|11096.1|11099|11095|11099|11096.1|11098.9|11095|0
1652825510000|2022-05-17 22:11:50|11098.4|11095.6|11098.4|11095.6|11098.4|11095.6|11098.4|11095.6|0
1652825520000|2022-05-17 22:12:00|11097.9|11095.1|11104.5|11096.5|11104.5|11098.5|11097.9|11092.5|2
1652825530000|2022-05-17 22:12:10|11098.4|11095.6|11103.5|11099.5|11103.5|11099.5|11098.4|11095|4
1652825540000|2022-05-17 22:12:20|11102|11098|11104.5|11096.5|11104.5|11098|11102|11096.5|1
1652825550000|2022-05-17 22:12:30|11102|11098|11102|11098|11102|11098|11102|11098|0
1652825570000|2022-05-17 22:12:50|11101.5|11097.5|11101.5|11097.5|11101.5|11097.5|11101.5|11097.5|0
1652825590000|2022-05-17 22:13:10|||||||||1
1652825600000|2022-05-17 22:13:20|11100.9|11098.1|11100.9|11098.1|11100.9|11098.1|11100.9|11098.1|0
1652825610000|2022-05-17 22:13:30|11101.5|11097.5|11100.9|11098.1|11101.5|11098.1|11100.9|11097.5|0
1652825620000|2022-05-17 22:13:40|11100.4|11097.6|11100.4|11097.6|11100.4|11097.6|11100.4|11097.6|1
1652825650000|2022-05-17 22:14:10|11099.4|11092.4|11099.4|11091.4|11099.4|11092.4|11099.4|11091.4|6
1652825660000|2022-05-17 22:14:20|11099|11091|11098.5|11090.5|11099|11091|11098.5|11090.5|0
1652825670000|2022-05-17 22:14:30|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|0
1652825680000|2022-05-17 22:14:40|11097|11093|11097|11093|11097|11093|11097|11093|0
1652825690000|2022-05-17 22:14:50|11099|11091|11099.5|11091.5|11099.5|11091.5|11099|11091|2
1652825700000|2022-05-17 22:15:00|||||||||1
1652825720000|2022-05-17 22:15:20|11099.4|11091.4|11099|11091|11099.4|11091.4|11099|11091|1
1652825730000|2022-05-17 22:15:30|11098.9|11090.9|11096.4|11088.4|11099|11091|11096.4|11088.4|1
1652825750000|2022-05-17 22:15:50|11094.4|11090.4|11094.4|11090.4|11094.4|11090.4|11094.4|11090.4|0
1652825760000|2022-05-17 22:16:00|11093.9|11089.9|11095.9|11087.9|11095.9|11090.5|11093.3|11087.9|2
1652825780000|2022-05-17 22:16:20|11094.9|11086.9|11094.9|11086.9|11094.9|11086.9|11094.9|11086.9|0
1652825790000|2022-05-17 22:16:30|11095.4|11087.4|11095.4|11087.4|11095.4|11087.4|11095.4|11087.4|0
1652825810000|2022-05-17 22:16:50|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|0
1652825860000|2022-05-17 22:17:40|11091.8|11089|11097|11089|11097|11091|11091.8|11089|6
1652825870000|2022-05-17 22:17:50|11094.5|11090.5|11094.5|11090.5|11094.5|11090.5|11094.5|11090.5|0
1652825890000|2022-05-17 22:18:10|11094.9|11090.9|11097|11089|11097|11090.9|11094.9|11089|0
1652825900000|2022-05-17 22:18:20|11094.5|11090.5|11094.5|11090.5|11094.5|11090.5|11094.5|11090.5|1
1652825910000|2022-05-17 22:18:30|11094.4|11090.4|11098.9|11094.9|11098.9|11095.5|11094.4|11090.4|1
1652825920000|2022-05-17 22:18:40|11097.8|11095|11099.4|11095.4|11099.4|11095.4|11097.8|11094.4|0
1652825930000|2022-05-17 22:18:50|11100.3|11097.5|11101.8|11099|11104.9|11099|11100.3|11095.5|8
1652825940000|2022-05-17 22:19:00|11100.8|11098|11102.4|11094.4|11104.3|11099.5|11100.8|11094.4|7
1652825950000|2022-05-17 22:19:10|11103.4|11095.4|11103.4|11095.4|11103.4|11095.4|11103.4|11095.4|0
1652825960000|2022-05-17 22:19:20|11115.2|11112.4|11118.8|11110.8|11123.3|11116.9|11115.2|11110.8|36
1652825970000|2022-05-17 22:19:30|11118.4|11110.4|11115.8|11107.8|11118.4|11110.4|11111.3|11105.8|2
1652825980000|2022-05-17 22:19:40|11113.2|11110.4|11114.3|11110.3|11116.8|11111.4|11113.2|11106.8|2
1652825990000|2022-05-17 22:19:50|11113.8|11109.8|11108.3|11100.3|11114.3|11110.3|11107.9|11100.3|1
1652826000000|2022-05-17 22:20:00|11106.3|11102.3|11102.9|11094.9|11106.4|11102.3|11099.4|11094.9|4
1652826010000|2022-05-17 22:20:10|11103.4|11095.4|11105.3|11097.3|11105.3|11097.3|11103.4|11095.4|0
1652826020000|2022-05-17 22:20:20|11105.8|11097.8|11109.4|11101.4|11109.4|11101.4|11104.3|11097.8|1
1652826030000|2022-05-17 22:20:30|11110.4|11102.4|11110.3|11102.3|11110.4|11102.4|11110.3|11102.3|1
1652826040000|2022-05-17 22:20:40|11111.3|11103.3|11110.8|11102.8|11111.3|11103.3|11110.8|11102.8|0
1652826050000|2022-05-17 22:20:50|11108.8|11104.8|11111.3|11103.3|11111.8|11104.8|11108.3|11102.8|1
1652826060000|2022-05-17 22:21:00|11109.4|11101.4|11108.3|11104.3|11109.9|11104.3|11108.3|11101.4|0
1652826070000|2022-05-17 22:21:10|11110.8|11102.8|11115.8|11107.8|11116.4|11108.4|11109.8|11102.8|0
1652826080000|2022-05-17 22:21:20|11114.9|11106.9|11112.3|11104.3|11114.9|11106.9|11112.3|11104.3|1
1652826090000|2022-05-17 22:21:30|11112.8|11104.8|11112.8|11104.8|11112.9|11104.9|11112.8|11104.8|0
1652826100000|2022-05-17 22:21:40|11113.3|11105.3|11113.8|11105.8|11113.8|11107.3|11111.3|11105.3|1
1652826120000|2022-05-17 22:22:00|11114.3|11106.3|11114.8|11106.8|11114.8|11106.8|11114.3|11106.3|0
1652826130000|2022-05-17 22:22:10|11112.4|11104.4|11114.4|11106.4|11116.3|11110.3|11110.9|11104.4|7
1652826140000|2022-05-17 22:22:20|11114.8|11106.8|11114.8|11106.8|11115.4|11107.4|11114.8|11106.8|1
1652826150000|2022-05-17 22:22:30|11114.9|11106.9|11115.4|11107.4|11115.4|11107.4|11114.9|11106.9|1
1652826160000|2022-05-17 22:22:40|11117.8|11109.8|11120.8|11112.8|11120.9|11112.9|11116.8|11109.8|3
1652826170000|2022-05-17 22:22:50|11119.9|11111.9|11119.9|11111.9|11119.9|11111.9|11119.9|11111.9|0
1652826180000|2022-05-17 22:23:00|11123.7|11115.7|11118.8|11114.8|11123.7|11115.7|11118.8|11113.3|5
1652826190000|2022-05-17 22:23:10|11120.8|11112.8|11121.3|11113.3|11121.3|11114.8|11118.8|11112.8|2
1652826210000|2022-05-17 22:23:30|11119.3|11115.3|11120.3|11112.3|11121.3|11118.4|11119.3|11112.3|1
1652826220000|2022-05-17 22:23:40|11121.3|11113.3|11121.3|11117.3|11121.8|11118.4|11118.7|11113.3|1
1652826230000|2022-05-17 22:23:50|11123.3|11115.3|11122.2|11119.4|11123.3|11119.4|11121.7|11115.3|2
1652826240000|2022-05-17 22:24:00|11121.7|11118.9|11122.3|11118.3|11122.8|11118.9|11121.7|11118.3|2
1652826250000|2022-05-17 22:24:10|11123.8|11119.8|11122.7|11119.9|11123.8|11120.4|11122.7|11119.8|14
1652826260000|2022-05-17 22:24:20|11123.8|11119.8|11123.8|11119.8|11123.8|11119.8|11123.8|11119.8|5
1652826270000|2022-05-17 22:24:30|11125.8|11117.8|11125.2|11121.2|11125.8|11121.4|11123.7|11117.8|3
1652826280000|2022-05-17 22:24:40|||||||||3
1652826290000|2022-05-17 22:24:50|11124.7|11121.9|11124.7|11121.9|11124.7|11121.9|11124.7|11121.9|1
1652826300000|2022-05-17 22:25:00|11125.2|11121.2|11125.8|11117.8|11125.8|11121.9|11123.8|11117.8|2
1652826310000|2022-05-17 22:25:10|11126.7|11118.7|11126.3|11118.3|11126.7|11118.7|11126.2|11118.2|2
1652826320000|2022-05-17 22:25:20|11126.7|11118.7|11125.7|11121.7|11129.1|11121.7|11125.7|11118.2|11
1652826330000|2022-05-17 22:25:30|11127.7|11119.7|11139.7|11131.7|11139.7|11131.7|11124.2|11118.7|27
1652826340000|2022-05-17 22:25:40|11139.2|11131.2|11135.7|11131.7|11139.2|11131.7|11132.3|11125.2|11
1652826350000|2022-05-17 22:25:50|11135.2|11131.2|11136.3|11128.3|11138.2|11132.2|11134.2|11128.3|7
1652826360000|2022-05-17 22:26:00|11139.2|11131.2|11141.2|11133.2|11141.2|11137.2|11138.3|11131.2|1
1652826370000|2022-05-17 22:26:10|11138.5|11135.7|11140.6|11137.8|11143.7|11137.8|11138.5|11132.7|5
1652826380000|2022-05-17 22:26:20|11141.2|11137.2|11143.2|11135.2|11143.2|11137.8|11140.6|11135.2|2
1652826390000|2022-05-17 22:26:30|11140.6|11137.8|11147.2|11139.2|11147.2|11139.8|11140.6|11133.7|6
1652826400000|2022-05-17 22:26:40|11146.7|11138.7|11148.6|11140.6|11148.6|11144.2|11145.7|11137.7|0
1652826410000|2022-05-17 22:26:50|11146.2|11138.2|11148.2|11140.2|11148.2|11140.2|11146.2|11138.2|0
1652826420000|2022-05-17 22:27:00|11146.7|11138.7|11146.7|11138.7|11146.7|11138.7|11146.7|11138.7|2
1652826430000|2022-05-17 22:27:10|11146.8|11138.8|11152.2|11144.2|11152.2|11144.8|11146.7|11138.8|13
1652826440000|2022-05-17 22:27:20|11154.2|11146.2|11153.7|11145.7|11154.2|11147.3|11151.3|11143.7|2
1652826450000|2022-05-17 22:27:30|11151.2|11147.2|11151.2|11143.2|11153.2|11147.2|11149.7|11142.2|2
1652826460000|2022-05-17 22:27:40|11149.3|11145.3|11150.2|11142.2|11151.3|11145.3|11149.3|11141.7|1
1652826470000|2022-05-17 22:27:50|11149.7|11141.7|11149.2|11141.2|11151.2|11143.2|11149.2|11141.2|2
1652826480000|2022-05-17 22:28:00|11149.7|11141.7|11150.7|11142.7|11150.7|11142.7|11143.7|11137.7|4
1652826490000|2022-05-17 22:28:10|11151.2|11143.2|11151.7|11143.7|11153.1|11145.8|11148.6|11143.2|1
1652826500000|2022-05-17 22:28:20|11151.6|11143.6|11151.6|11143.6|11151.6|11146.2|11149|11143.6|5
1652826510000|2022-05-17 22:28:30|||||||||1
1652826520000|2022-05-17 22:28:40|11149|11146.2|11148|11145.2|11149|11146.2|11148|11145.2|0
1652826530000|2022-05-17 22:28:50|11149.2|11141.2|11147|11144.2|11149.2|11144.2|11147|11141.2|4
1652826540000|2022-05-17 22:29:00|11146.6|11143.8|11142.2|11134.2|11149.1|11143.8|11141.7|11134.2|4
1652826550000|2022-05-17 22:29:10|11143.2|11135.2|11142.7|11134.7|11144.1|11136.1|11142.6|11134.6|0
1652826560000|2022-05-17 22:29:20|11142.6|11134.6|11141.1|11137.1|11142.6|11137.1|11140.6|11134.1|4
1652826570000|2022-05-17 22:29:30|11140|11137.2|11140|11137.2|11140|11137.2|11140|11137.2|0
1652826580000|2022-05-17 22:29:40|11138.6|11134.6|11139.1|11135.1|11139.1|11135.2|11138|11134.6|4
1652826590000|2022-05-17 22:29:50|11138.1|11134.1|11138.6|11130.6|11139.1|11134.6|11138.1|11130.6|5
1652826600000|2022-05-17 22:30:00|11140.1|11132.1|11140.6|11132.6|11141|11133|11140.1|11132.1|3
1652826610000|2022-05-17 22:30:10|11141|11133|11139.9|11137.1|11141|11137.1|11139.4|11133|7
1652826620000|2022-05-17 22:30:20|11142.6|11134.6|11143.6|11135.6|11144.1|11136.1|11142.6|11134.6|5
1652826630000|2022-05-17 22:30:30|11144.1|11136.1|11141.6|11137.6|11144.6|11137.6|11141.6|11135.6|0
1652826640000|2022-05-17 22:30:40|11140.5|11137.7|11141.6|11133.6|11141.6|11137.7|11140.5|11132.6|2
1652826660000|2022-05-17 22:31:00|11140.6|11132.6|11141.6|11133.6|11141.6|11134.6|11135.5|11132.1|0
1652826670000|2022-05-17 22:31:10|||||||||1
1652826680000|2022-05-17 22:31:20|11139|11136.2|11141.6|11133.6|11141.6|11136.2|11139|11133.6|2
1652826690000|2022-05-17 22:31:30|11141.1|11133.1|11139.6|11131.6|11141.1|11133.1|11139.6|11131.6|0
1652826710000|2022-05-17 22:31:50|11138.6|11130.6|11139.6|11131.6|11139.6|11131.6|11138.6|11130.6|1
1652826720000|2022-05-17 22:32:00|11139.1|11131.1|11142.1|11134.1|11143.1|11136.8|11137.6|11131.1|2
1652826730000|2022-05-17 22:32:10|11139.4|11136.6|11139.9|11137.1|11139.9|11137.1|11138.4|11135|9
1652826740000|2022-05-17 22:32:20|11140.4|11137.6|11140.4|11137.6|11140.4|11137.6|11140.4|11137.6|1
1652826750000|2022-05-17 22:32:30|11140.9|11138.1|11141.1|11137.1|11143.6|11139.5|11140.9|11135.1|4
1652826760000|2022-05-17 22:32:40|11145.5|11137.5|11147.5|11139.5|11147.5|11139.5|11145.5|11137.5|1
1652826770000|2022-05-17 22:32:50|11146.5|11138.5|11144.5|11141.7|11146.5|11141.7|11144.5|11138.5|1
1652826780000|2022-05-17 22:33:00|11145|11142.2|11150|11142|11150.5|11145.1|11145|11141|3
1652826800000|2022-05-17 22:33:20|11150.5|11142.5|11150.5|11142.5|11150.5|11142.5|11150.5|11142.5|1
1652826810000|2022-05-17 22:33:30|11150.1|11142.1|11150.1|11142.1|11151|11143|11149.6|11141.6|0
1652826820000|2022-05-17 22:33:40|11148.1|11144.1|11150.1|11142.1|11150.1|11144.1|11148.1|11142.1|3
1652826830000|2022-05-17 22:33:50|11150|11142|11148.6|11140.6|11150|11143.1|11147.1|11140.6|0
1652826840000|2022-05-17 22:34:00|11148.5|11140.5|11148.6|11140.6|11149|11141|11148.5|11140.5|0
1652826850000|2022-05-17 22:34:10|11148.5|11140.5|11146.1|11138.1|11148.5|11140.5|11146.1|11138.1|0
1652826870000|2022-05-17 22:34:30|11144|11140|11143.6|11135.6|11146|11140|11143.6|11135.6|0
1652826880000|2022-05-17 22:34:40|11143.5|11135.5|11139.6|11131.6|11143.5|11135.5|11139.6|11131.6|5
1652826890000|2022-05-17 22:34:50|11139.1|11131.1|11139.1|11131.1|11139.1|11131.1|11139.1|11131.1|0
1652826900000|2022-05-17 22:35:00|11139.6|11131.6|11138.6|11130.6|11140.1|11132.1|11138.6|11130.6|1
1652826910000|2022-05-17 22:35:10|11138.5|11130.5|11138|11130|11138.5|11130.5|11138|11130|0
1652826920000|2022-05-17 22:35:20|11136|11132|11135.5|11131.5|11138|11132|11135.5|11130|0
1652826930000|2022-05-17 22:35:30|11137.6|11129.6|11136.1|11128.1|11137.6|11131.1|11135.1|11128.1|1
1652826940000|2022-05-17 22:35:40|11135.6|11127.6|11136.1|11128.1|11136.6|11128.6|11135.6|11127.6|0
1652826950000|2022-05-17 22:35:50|11135.6|11127.6|11135.6|11127.6|11135.6|11127.6|11135.6|11127.6|0
1652826960000|2022-05-17 22:36:00|11136.6|11128.6|11136.6|11128.6|11136.6|11128.6|11136.6|11128.6|0
1652826970000|2022-05-17 22:36:10|11137.1|11129.1|11137.1|11129.1|11138.1|11130.1|11137.1|11129.1|0
1652826980000|2022-05-17 22:36:20|11137.6|11129.6|11137.6|11129.6|11137.6|11129.6|11137.6|11129.6|1
1652826990000|2022-05-17 22:36:30|11137.1|11129.1|11135.6|11131.6|11137.1|11131.7|11134.5|11129.1|9
1652827000000|2022-05-17 22:36:40|11137.6|11134.8|11142.1|11134.1|11142.1|11137.1|11137.6|11133.1|19
1652827010000|2022-05-17 22:36:50|11141.6|11133.6|11141.6|11133.6|11141.6|11133.6|11141.6|11133.6|0
1652827020000|2022-05-17 22:37:00|||||||||1
1652827030000|2022-05-17 22:37:10|11137.1|11133.1|11138.1|11130.1|11139.1|11133.1|11137.1|11130.1|0
1652827040000|2022-05-17 22:37:20|11137.6|11129.6|11137.6|11129.6|11137.6|11129.6|11137.6|11129.6|0
1652827060000|2022-05-17 22:37:40|11137.1|11129.1|11141.1|11137.1|11141.6|11137.1|11137.1|11129.1|0
1652827070000|2022-05-17 22:37:50|11143.1|11135.1|11137.1|11129.1|11143.1|11135.1|11137.1|11129.1|0
1652827080000|2022-05-17 22:38:00|11134.5|11131.7|11135.1|11127.1|11137.1|11131.7|11134.5|11127.1|0
1652827090000|2022-05-17 22:38:10|11134.6|11126.6|11134.6|11126.6|11134.6|11126.6|11134.6|11126.6|0
1652827100000|2022-05-17 22:38:20|11133.6|11125.6|11134.6|11126.6|11135.6|11127.6|11133.6|11125.6|1
1652827110000|2022-05-17 22:38:30|11133.6|11125.6|11138.6|11130.6|11138.6|11130.6|11133.6|11125.6|2
1652827120000|2022-05-17 22:38:40|11138.5|11130.5|11137.1|11129.1|11138.6|11130.6|11137.1|11129.1|0
1652827130000|2022-05-17 22:38:50|11138.1|11130.1|11138.1|11130.1|11138.1|11130.1|11138.1|11130.1|1
1652827140000|2022-05-17 22:39:00|11136.1|11132.1|11134.5|11131.7|11136.1|11132.1|11134.5|11131.7|0
1652827150000|2022-05-17 22:39:10|11133.6|11130.8|11135.6|11127.6|11135.6|11130.8|11133.6|11127.1|1
1652827160000|2022-05-17 22:39:20|11135.1|11127.1|11134.1|11126.1|11135.1|11127.1|11134.1|11126.1|0
1652827180000|2022-05-17 22:39:40|11133.6|11125.6|11129.6|11121.6|11133.6|11125.6|11129.6|11121.6|2
1652827190000|2022-05-17 22:39:50|11128.6|11120.6|11131.1|11123.1|11131.1|11123.1|11128.6|11120.6|0
1652827200000|2022-05-17 22:40:00|11130.6|11122.6|11129.1|11121.1|11130.6|11122.6|11129.1|11121.1|0
1652827220000|2022-05-17 22:40:20|||||||||2
1652827230000|2022-05-17 22:40:30|11129.6|11121.6|11129.6|11121.6|11129.6|11121.6|11129.6|11121.6|0
1652827240000|2022-05-17 22:40:40|11130.1|11122.1|11130.1|11122.1|11130.6|11122.6|11129.1|11121.1|2
1652827250000|2022-05-17 22:40:50|11129.6|11121.6|11129.6|11121.6|11130.1|11122.1|11129.6|11121.6|0
1652827260000|2022-05-17 22:41:00|11129.1|11121.1|11129.1|11121.1|11129.1|11121.1|11129.1|11121.1|1
1652827270000|2022-05-17 22:41:10|11126.6|11122.6|11127.6|11123.6|11130.1|11124.1|11126.6|11120.1|7
1652827280000|2022-05-17 22:41:20|11128.1|11124.1|11127.6|11119.6|11129.1|11124.1|11127.1|11119.1|0
1652827290000|2022-05-17 22:41:30|11127.1|11119.1|11129.1|11121.1|11129.1|11122.7|11126.7|11119.1|2
1652827300000|2022-05-17 22:41:40|11128.6|11120.6|11128.1|11120.1|11128.6|11120.6|11128.1|11120.1|0
1652827310000|2022-05-17 22:41:50|11128.6|11120.6|11128.6|11120.6|11128.6|11120.6|11128.6|11120.6|0
1652827320000|2022-05-17 22:42:00|11124.5|11121.7|11125.2|11121.2|11127.1|11121.7|11124.5|11119.1|1
1652827330000|2022-05-17 22:42:10|11125.6|11121.6|11125.1|11121.1|11125.6|11122.2|11122.6|11119.8|0
1652827340000|2022-05-17 22:42:20|11124.5|11121.7|11125.1|11121.1|11125.1|11121.7|11124.5|11121.1|0
1652827360000|2022-05-17 22:42:40|11126.6|11122.6|11128.6|11120.6|11128.6|11122.6|11126.6|11120.6|1
1652827370000|2022-05-17 22:42:50|11128.1|11120.1|11128.1|11120.1|11128.1|11120.1|11128.1|11120.1|0
1652827380000|2022-05-17 22:43:00|11128.6|11120.6|11128.1|11120.1|11128.6|11120.6|11128.1|11120.1|0
1652827390000|2022-05-17 22:43:10|11128.6|11120.6|11125|11122.2|11128.6|11123.2|11125|11120.6|0
1652827400000|2022-05-17 22:43:20|11125.5|11122.7|11128.6|11120.6|11129.1|11123.1|11125.5|11120.6|1
1652827410000|2022-05-17 22:43:30|11127.1|11123.1|11127.1|11123.1|11127.1|11123.1|11127.1|11123.1|0
1652827420000|2022-05-17 22:43:40|11126.6|11122.6|11128.6|11120.6|11128.6|11122.6|11126.6|11120.6|1
1652827430000|2022-05-17 22:43:50|11125.6|11121.6|11125.5|11122.7|11125.6|11122.7|11125.5|11121.6|0
1652827440000|2022-05-17 22:44:00|11126.1|11122.1|11125.5|11122.7|11126.1|11122.7|11125.5|11122.1|0
1652827450000|2022-05-17 22:44:10|11125.6|11121.6|11125.5|11122.7|11125.6|11122.7|11125|11121.6|0
1652827460000|2022-05-17 22:44:20|11126.1|11122.1|11130.6|11122.6|11130.6|11123.1|11126.1|11121.1|10
1652827480000|2022-05-17 22:44:40|11130.7|11122.7|11131.1|11123.1|11131.1|11123.1|11130.7|11122.7|1
1652827500000|2022-05-17 22:45:00|11130.6|11126.6|11130.6|11126.6|11130.6|11126.6|11130.6|11126.6|0
1652827510000|2022-05-17 22:45:10|11130.1|11126.1|11129.1|11125.1|11131.2|11126.1|11129.1|11123.2|0
1652827520000|2022-05-17 22:45:20|11131.2|11123.2|11131.2|11123.2|11131.2|11125.1|11129.1|11123.2|0
1652827530000|2022-05-17 22:45:30|11130.1|11126.1|11130.1|11126.1|11130.1|11126.1|11130.1|11126.1|0
1652827540000|2022-05-17 22:45:40|11132.1|11124.1|11131.1|11127.1|11132.1|11127.1|11130.6|11124.1|1
1652827550000|2022-05-17 22:45:50|11130.5|11127.7|11132.1|11128.1|11132.1|11128.1|11130.5|11127.1|1
1652827560000|2022-05-17 22:46:00|11134.1|11126.1|11134.1|11126.1|11134.1|11128.1|11132.1|11126.1|0
1652827580000|2022-05-17 22:46:20|11132.1|11128.1|11130.7|11126.7|11132.1|11128.1|11130.1|11126.7|0
1652827590000|2022-05-17 22:46:30|11131.2|11127.2|11133.2|11129.2|11135.7|11129.2|11131.2|11127.1|3
1652827610000|2022-05-17 22:46:50|11135.2|11127.2|11133.2|11129.2|11136.1|11129.2|11133.2|11127.2|0
1652827620000|2022-05-17 22:47:00|11135.2|11127.2|11135.2|11127.2|11135.7|11130.3|11131.6|11127.2|1
1652827640000|2022-05-17 22:47:20|11132.5|11129.7|11137.6|11129.6|11137.6|11130.7|11132.5|11129.6|2
1652827650000|2022-05-17 22:47:30|11138.1|11130.1|11138.1|11130.1|11138.1|11130.1|11138.1|11130.1|0
1652827660000|2022-05-17 22:47:40|11135.6|11132.8|11137.7|11133.7|11139.7|11134.2|11135.6|11131.7|2
1652827670000|2022-05-17 22:47:50|11138.2|11134.2|11134.2|11130.2|11140.1|11134.2|11134.2|11128.7|0
1652827680000|2022-05-17 22:48:00|11135.7|11127.7|11134.2|11130.2|11136.7|11130.2|11133.7|11127.7|2
1652827690000|2022-05-17 22:48:10|11136.1|11128.1|11133.1|11129.1|11136.1|11129.6|11133.1|11128.1|0
1652827700000|2022-05-17 22:48:20|11135.1|11127.1|11132.6|11124.6|11135.1|11129.1|11129.5|11124.6|5
1652827710000|2022-05-17 22:48:30|11133.1|11125.1|11136.1|11128.1|11137.6|11131.6|11132.1|11125.1|3
1652827720000|2022-05-17 22:48:40|11137.1|11129.1|11140.1|11132.1|11140.1|11132.3|11135.1|11129.1|1
1652827730000|2022-05-17 22:48:50|11138.6|11130.6|11139.1|11131.1|11139.1|11131.1|11138.6|11130.6|0
1652827740000|2022-05-17 22:49:00|11138.6|11130.6|11138.1|11134.1|11139.1|11134.1|11137.1|11130.6|0
1652827750000|2022-05-17 22:49:10|11140.1|11132.1|11140.1|11132.1|11140.1|11132.1|11139.6|11131.6|0
1652827760000|2022-05-17 22:49:20|11136.1|11131.7|11132.6|11124.6|11136.1|11131.7|11132.6|11124.6|0
1652827770000|2022-05-17 22:49:30|11132.2|11124.2|11133.1|11125.1|11133.6|11125.6|11132.2|11124.2|0
1652827790000|2022-05-17 22:49:50|11132.6|11124.6|11132.7|11124.7|11132.7|11124.7|11132.6|11124.6|0
1652827800000|2022-05-17 22:50:00|11133.1|11125.1|11131.7|11123.7|11133.1|11125.1|11131.7|11123.7|0
1652827850000|2022-05-17 22:50:50|11129.6|11125.6|11131.7|11123.7|11131.7|11125.6|11129.6|11123.7|0
1652827860000|2022-05-17 22:51:00|11129.6|11125.6|11130.1|11122.1|11131.7|11125.6|11129.6|11122.1|3
1652827880000|2022-05-17 22:51:20|11129.6|11121.6|11129.6|11121.6|11129.6|11121.6|11129.6|11121.6|0
1652827890000|2022-05-17 22:51:30|11127.6|11119.6|11127.1|11119.1|11127.6|11119.6|11127.1|11119.1|1
1652827910000|2022-05-17 22:51:50|11126.1|11118.1|11122.2|11118.2|11126.1|11118.2|11122.2|11116.7|0
1652827920000|2022-05-17 22:52:00|11123.1|11115.1|11123.1|11115.1|11123.1|11115.1|11123.1|11115.1|2
1652827930000|2022-05-17 22:52:10|11123.6|11115.6|11123.1|11115.1|11123.6|11115.6|11123.1|11115.1|0
1652827940000|2022-05-17 22:52:20|11121.1|11113.1|11120.7|11112.7|11121.1|11113.1|11120.7|11112.7|3
1652827950000|2022-05-17 22:52:30|11122.2|11114.2|11129.7|11121.7|11129.7|11122.8|11121.7|11113.7|12
1652827960000|2022-05-17 22:52:40|11127.6|11123.6|11128.6|11120.6|11129.1|11123.8|11126.6|11120.6|5
1652827970000|2022-05-17 22:52:50|11129.1|11121.1|11129.6|11121.6|11130.1|11122.1|11129.1|11121.1|0
1652827980000|2022-05-17 22:53:00|11129.1|11121.1|11129.6|11121.6|11129.6|11121.6|11129.1|11121.1|0
1652827990000|2022-05-17 22:53:10|11131.1|11123.1|11129.6|11121.6|11131.1|11123.1|11129.6|11121.6|0
1652828000000|2022-05-17 22:53:20|11126.6|11122.6|11127.6|11119.6|11128.6|11122.8|11125.6|11119.6|1
1652828010000|2022-05-17 22:53:30|11126|11123.2|11126|11123.2|11126|11123.2|11126|11123.2|0
1652828020000|2022-05-17 22:53:40|11128.6|11120.6|11126|11123.2|11128.6|11123.2|11126|11120.6|0
1652828030000|2022-05-17 22:53:50|11128.6|11120.6|11128.6|11120.6|11128.6|11120.6|11128.6|11120.6|2
1652828040000|2022-05-17 22:54:00|11128.1|11120.1|11129.1|11121.1|11129.1|11121.1|11128.1|11120.1|0
1652828050000|2022-05-17 22:54:10|11126.6|11122.6|11129.1|11121.1|11129.1|11122.6|11126.6|11121.1|1
1652828060000|2022-05-17 22:54:20|11128.6|11120.6|11128.6|11120.6|11128.6|11120.6|11128.6|11120.6|0
1652828070000|2022-05-17 22:54:30|11129.1|11121.1|11128.1|11120.1|11129.1|11121.1|11128.1|11120.1|0
1652828100000|2022-05-17 22:55:00|11128.6|11120.6|11129.1|11121.1|11129.1|11121.1|11128.6|11120.6|2
1652828120000|2022-05-17 22:55:20|11129.6|11121.6|11129.6|11121.6|11129.6|11121.6|11129.6|11121.6|0
1652828140000|2022-05-17 22:55:40|11129.5|11121.5|11133.6|11125.6|11133.6|11125.6|11129.5|11121.5|4
1652828170000|2022-05-17 22:56:10|11133.1|11125.1|11133.6|11125.6|11133.6|11125.6|11133.1|11125.1|0
1652828180000|2022-05-17 22:56:20|11132.5|11129.7|11132.5|11129.7|11132.5|11129.7|11132.5|11129.7|0
1652828190000|2022-05-17 22:56:30|11135|11127|11134.5|11126.5|11135|11128.5|11132.5|11126.5|0
1652828200000|2022-05-17 22:56:40|11134.6|11126.6|11137.5|11129.5|11137.5|11131.1|11133.9|11126.6|5
1652828210000|2022-05-17 22:56:50|11136|11132|11137.6|11129.6|11138.1|11132|11136|11129.6|0
1652828230000|2022-05-17 22:57:10|11137.1|11129.1|11138.1|11130.1|11138.1|11131.6|11134.4|11129|1
1652828240000|2022-05-17 22:57:20|11137.6|11129.6|11137.6|11129.6|11137.6|11129.6|11137.6|11129.6|0
1652828250000|2022-05-17 22:57:30|11136.6|11128.6|11136.6|11128.6|11137.1|11129.1|11136.6|11128.6|1
1652828290000|2022-05-17 22:58:10|11137.4|11134.6|11135.5|11131.5|11140|11134.6|11135.5|11129.6|2
1652828300000|2022-05-17 22:58:20|11134.9|11132.1|11133.6|11129.6|11134.9|11132.1|11133|11129.6|1
1652828310000|2022-05-17 22:58:30|11135|11131|11137.6|11129.6|11137.6|11131.6|11135|11129.6|3
1652828320000|2022-05-17 22:58:40|11135.1|11131.1|11133.6|11129.6|11137.1|11131.7|11133.6|11129.1|1
1652828330000|2022-05-17 22:58:50|11133|11130.2|11132.1|11128.1|11133.1|11130.2|11132.1|11128.1|0
1652828340000|2022-05-17 22:59:00|11132.6|11128.6|11132.6|11128.6|11132.6|11128.6|11132.6|11128.6|0
1652828350000|2022-05-17 22:59:10|11133.1|11129.1|11133.1|11129.1|11133.1|11129.1|11133.1|11129.1|0
1652828360000|2022-05-17 22:59:20|11136.6|11128.6|11136.5|11128.5|11137.1|11130.6|11134.6|11128.5|1
1652828370000|2022-05-17 22:59:30|11136.6|11128.6|11136.6|11128.6|11136.6|11128.6|11136.6|11128.6|0
1652828380000|2022-05-17 22:59:40|11137.5|11129.5|11137.5|11129.5|11137.5|11129.5|11137.5|11129.5|0
1652828390000|2022-05-17 22:59:50|11138.5|11130.5|11139|11131|11139|11133|11136.5|11130.5|1
1652828400000|2022-05-17 23:00:00|11137|11133|11140.6|11132.6|11140.6|11134.6|11135.9|11130.5|1124
1652828420000|2022-05-17 23:00:20|11138.1|11134.1|11138.1|11134.1|11138.1|11134.1|11138.1|11134.1|1
1652828430000|2022-05-17 23:00:30|||||||||1
1652828440000|2022-05-17 23:00:40|11139|11135|11137.9|11135.1|11139|11135.1|11137.9|11135|1
1652828450000|2022-05-17 23:00:50|11138.4|11135.6|11140|11136|11140|11136|11138|11135.2|2
1652828460000|2022-05-17 23:01:00|||||||||2
1652828490000|2022-05-17 23:01:30|||||||||2
1652828520000|2022-05-17 23:02:00|11138.9|11136.1|11138.5|11135.7|11140|11136.1|11138|11134.1|2
1652828530000|2022-05-17 23:02:10|11138.1|11134.1|11136|11132|11138.1|11134.2|11136|11129.5|7
1652828550000|2022-05-17 23:02:30|11138.5|11130.5|11136|11132|11138.5|11132|11136|11130.5|0
1652828560000|2022-05-17 23:02:40|11135|11132.2|11137|11133|11138.5|11133.1|11134.9|11130|1
1652828570000|2022-05-17 23:02:50|11136.9|11134.1|11136.9|11134.1|11137.4|11134.6|11136.9|11134.1|3
1652828580000|2022-05-17 23:03:00|11137.9|11135.1|11137.9|11135.1|11137.9|11135.1|11137.9|11135.1|2
1652828590000|2022-05-17 23:03:10|11136.9|11134.1|11136.9|11134.1|11136.9|11134.1|11136.9|11134.1|2
1652828620000|2022-05-17 23:03:40|11138.5|11130.5|11137|11133|11138.5|11133|11137|11130.5|1
1652828640000|2022-05-17 23:04:00|11138|11130|11135|11127|11138|11131|11135|11127|6
1652828650000|2022-05-17 23:04:10|11132|11128|11135.5|11127.5|11135.5|11128.1|11132|11127.5|0
1652828700000|2022-05-17 23:05:00|11135.6|11127.6|11138|11134|11138|11134.1|11135.6|11127.6|20
1652828720000|2022-05-17 23:05:20|11137.9|11135.1|11137.9|11135.1|11137.9|11135.1|11137.9|11135.1|1
1652828730000|2022-05-17 23:05:30|11141.5|11133.5|11141.6|11133.6|11141.6|11133.6|11141.5|11133.5|4
1652828740000|2022-05-17 23:05:40|11139|11135|11139|11135|11141.5|11135|11139|11133.5|6
1652828750000|2022-05-17 23:05:50|11141.4|11138.6|11141.9|11139.1|11141.9|11139.1|11141.4|11138.6|15
1652828760000|2022-05-17 23:06:00|11141.4|11138.6|11141|11133|11142.5|11138.6|11141|11133|19
1652828770000|2022-05-17 23:06:10|||||||||10
1652828780000|2022-05-17 23:06:20|11141.5|11133.5|11139.6|11131.6|11141.5|11133.5|11139.6|11131.6|0
1652828790000|2022-05-17 23:06:30|11139.5|11131.5|11136|11133.2|11139.5|11133.2|11136|11131.5|2
1652828800000|2022-05-17 23:06:40|11139.5|11131.5|11139|11135|11140.5|11135|11136.5|11131.5|3
1652828810000|2022-05-17 23:06:50|11139.1|11135.1|11139.1|11135.1|11139.1|11135.1|11139.1|11135.1|0
1652828820000|2022-05-17 23:07:00|11139|11135|11136.5|11128.5|11139|11135|11136|11128.5|12
1652828830000|2022-05-17 23:07:10|11134|11130|11132.4|11129.6|11134|11130.2|11131.9|11129.1|2
1652828840000|2022-05-17 23:07:20|11134.1|11130.1|11137.5|11129.5|11138|11130.1|11134.1|11129.5|3
1652828850000|2022-05-17 23:07:30|11135|11131|11138|11134|11138|11134.1|11135|11128.5|4
1652828860000|2022-05-17 23:07:40|11139.5|11131.5|11138.5|11130.5|11139.5|11134.1|11136.9|11130.5|1
1652828870000|2022-05-17 23:07:50|11137|11133|11137|11133|11137|11133|11137|11133|0
1652828880000|2022-05-17 23:08:00|11138.5|11130.5|11137|11133|11138.5|11133|11137|11130.5|1
1652828890000|2022-05-17 23:08:10|11134.4|11131.6|11134|11130|11138.5|11131.6|11134|11128.5|5
1652828930000|2022-05-17 23:08:50|11133.9|11131.1|11135|11131|11135|11131.1|11133.9|11131|0
1652828940000|2022-05-17 23:09:00|11133.9|11131.1|11133.9|11131.1|11133.9|11131.1|11133.9|11131.1|0
1652828950000|2022-05-17 23:09:10|||||||||1
1652828970000|2022-05-17 23:09:30|11134.4|11131.6|11133.9|11131.1|11134.4|11131.6|11133.9|11131.1|0
1652828980000|2022-05-17 23:09:40|11135|11131|11135|11131|11135|11131|11135|11131|0
1652828990000|2022-05-17 23:09:50|11135.5|11127.5|11135.5|11127.5|11135.5|11127.5|11135.5|11127.5|1211
1652829000000|2022-05-17 23:10:00|11136|11128|11135.5|11127.5|11136|11128|11135.5|11127.5|1
1652829010000|2022-05-17 23:10:10|11133|11129|11131.9|11129.1|11133|11129.1|11131.9|11129|1
1652829030000|2022-05-17 23:10:30|11132|11128|11132|11128|11132|11128|11132|11128|1
1652829050000|2022-05-17 23:10:50|11130.9|11128.1|11130.9|11128.1|11130.9|11128.1|11130.9|11128.1|0
1652829060000|2022-05-17 23:11:00|11131.9|11129.1|11132|11128|11132|11129.1|11131.9|11128|3
1652829070000|2022-05-17 23:11:10|11130.5|11127.7|11129.5|11121.5|11132|11128|11128|11121|18
1652829080000|2022-05-17 23:11:20|11128|11124|11128|11124|11128|11124|11128|11124|0
1652829090000|2022-05-17 23:11:30|11126.4|11123.6|11131.5|11123.5|11131.5|11123.6|11126.4|11121|7
1652829100000|2022-05-17 23:11:40|11129|11125|11129|11125|11129|11125|11129|11125|0
1652829110000|2022-05-17 23:11:50|11127.9|11125.1|11127.9|11125.1|11127.9|11125.1|11127.9|11125.1|0
1652829120000|2022-05-17 23:12:00|11128|11124|11128|11124|11128|11124|11128|11124|0
1652829130000|2022-05-17 23:12:10|11128.5|11120.5|11121.9|11119.1|11128.5|11122.1|11121.9|11119|17
1652829140000|2022-05-17 23:12:20|11121.4|11118.6|11123|11119|11123|11119.1|11120.4|11117.6|8
1652829150000|2022-05-17 23:12:30|11122.9|11118.9|11120.9|11118.1|11122.9|11118.9|11120.9|11118.1|1
1652829170000|2022-05-17 23:12:50|11120.4|11117.6|11118.9|11116.1|11120.8|11118|11118.9|11116.1|8
1652829180000|2022-05-17 23:13:00|11120.5|11112.5|11120|11116|11123|11117|11118|11112.5|15
1652829190000|2022-05-17 23:13:10|11119.9|11117.1|11119.9|11117.1|11121|11118.1|11119.9|11116|5
1652829200000|2022-05-17 23:13:20|11120|11116|11120.4|11117.6|11120.4|11117.6|11120|11116|1
1652829210000|2022-05-17 23:13:30|11120.9|11118.1|11121.9|11119.1|11125|11120.1|11120.9|11116.5|7
1652829230000|2022-05-17 23:13:50|11121.4|11118.6|11120.4|11117.6|11122|11119.1|11120.4|11117.6|1
1652829240000|2022-05-17 23:14:00|11124.5|11116.5|11119.4|11116.6|11124.5|11119|11119.4|11116.5|5
1652829250000|2022-05-17 23:14:10|11118.4|11115.6|11118.9|11116.1|11119.4|11116.6|11118.4|11115.6|1
1652829260000|2022-05-17 23:14:20|11117.9|11115.1|11116|11112|11120.5|11115.1|11115.9|11112|7
1652829270000|2022-05-17 23:14:30|11115.9|11113.1|11115|11111|11117.5|11113.1|11115|11108.5|6
1652829280000|2022-05-17 23:14:40|11116.5|11108.5|11115|11111|11117|11111|11112.4|11108.5|6630
1652829290000|2022-05-17 23:14:50|11116.5|11108.5|11115|11111|11116.5|11111|11115|11108.5|4
1652829300000|2022-05-17 23:15:00|11116.5|11108.5|11115|11111|11117.4|11111|11115|11108.5|4
1652829310000|2022-05-17 23:15:10|11113.9|11111.1|11114|11110|11116.5|11111.1|11113.9|11108.4|18
1652829320000|2022-05-17 23:15:20|11112.9|11110.1|11116.5|11108.5|11116.5|11110.1|11112.8|11107|8029
1652829330000|2022-05-17 23:15:30|11116.4|11108.4|11112.9|11110.1|11116.4|11110.5|11112.9|11108.4|5376
1652829340000|2022-05-17 23:15:40|11112.8|11110|11111.4|11103.4|11112.8|11110|11107.9|11103.4|44
1652829350000|2022-05-17 23:15:50|11109.9|11105.9|11109.9|11105.9|11112.4|11107|11109.8|11104.4|4
1652829360000|2022-05-17 23:16:00|11111.9|11103.9|11104|11100|11111.9|11105|11104|11100|7058
1652829370000|2022-05-17 23:16:10|11105.5|11097.5|11100.9|11092.9|11105.5|11097.5|11098|11092.9|8562
1652829380000|2022-05-17 23:16:20|11101.4|11093.4|11102.4|11094.4|11102.9|11094.9|11096.4|11092.9|9
1652829390000|2022-05-17 23:16:30|11099.9|11095.9|11100.9|11092.9|11101.9|11095.9|11097.4|11091.5|4308
1652829400000|2022-05-17 23:16:40|11099.5|11091.5|11100.4|11092.4|11100.9|11094.9|11097.9|11091.4|1460
1652829410000|2022-05-17 23:16:50|11101.9|11093.9|11098.9|11094.9|11101.9|11096|11097.9|11092.9|7264
1652829420000|2022-05-17 23:17:00|11097.4|11093.4|11100|11096|11101.9|11096|11096.8|11091.4|4382
1652829430000|2022-05-17 23:17:10|11099|11095|11101.8|11099|11102.4|11099|11098.9|11094.4|10232
1652829440000|2022-05-17 23:17:20|11106.4|11098.4|11103.9|11099.9|11106.4|11100|11102.8|11097.4|7343
1652829450000|2022-05-17 23:17:30|11104.9|11100.9|11102|11098|11104.9|11100.9|11102|11098|3
1652829460000|2022-05-17 23:17:40|11101.9|11097.9|11100.8|11098|11101.9|11098|11100.8|11097.9|3
1652829470000|2022-05-17 23:17:50|11101.3|11098.5|11102.9|11098.9|11106.4|11101.9|11101.3|11098.4|8
1652829480000|2022-05-17 23:18:00|11102.8|11100|11106.3|11103.5|11106.9|11103.5|11102.8|11098.9|1490
1652829490000|2022-05-17 23:18:10|11106.9|11102.9|11110.4|11102.4|11110.4|11105|11106.3|11102.4|10384
1652829500000|2022-05-17 23:18:20|11108.9|11104.9|11108.9|11104.9|11108.9|11104.9|11108.9|11104.9|3
1652829510000|2022-05-17 23:18:30|11110.4|11102.4|11108.9|11104.9|11110.4|11104.9|11108.9|11102.4|1
1652829520000|2022-05-17 23:18:40|11108.8|11106|11113.9|11105.9|11113.9|11106|11108.8|11105.9|4
1652829530000|2022-05-17 23:18:50|11114.4|11106.4|11111.9|11107.9|11114.4|11107.9|11111.9|11106.4|0
1652829540000|2022-05-17 23:19:00|11111.8|11109|11112.9|11104.9|11115.9|11109.9|11111.8|11104.9|7
1652829550000|2022-05-17 23:19:10|11111.9|11107.9|11109.9|11101.9|11113.9|11107.9|11109.9|11101.9|10
1652829560000|2022-05-17 23:19:20|11110.4|11102.4|11110.4|11102.4|11110.4|11102.4|11110.4|11102.4|0
1652829580000|2022-05-17 23:19:40|11110.3|11102.3|11105.9|11097.9|11110.3|11102.3|11105.9|11097.9|11
1652829590000|2022-05-17 23:19:50|11101.9|11099.1|11105.9|11097.9|11105.9|11099.1|11101.9|11097.4|0
1652829600000|2022-05-17 23:20:00|11105.4|11097.4|11105.9|11097.9|11105.9|11097.9|11105.4|11097.4|0
1652829610000|2022-05-17 23:20:10|11106.4|11098.4|11103.9|11099.9|11106.4|11099.9|11103.9|11098.4|0
1652829620000|2022-05-17 23:20:20|11103.4|11095.9|11103.4|11095.4|11103.4|11095.9|11103.4|11095.4|6
1652829630000|2022-05-17 23:20:30|11101.4|11093.4|11101.4|11093.4|11101.4|11093.4|11101.4|11093.4|2
1652829640000|2022-05-17 23:20:40|11100.9|11092.9|11100.9|11092.9|11100.9|11092.9|11100.9|11092.9|0
1652829650000|2022-05-17 23:20:50|11101.4|11093.4|11097.9|11093.9|11101.9|11093.9|11097.9|11093.4|3
1652829660000|2022-05-17 23:21:00|11100.4|11092.4|11101.4|11093.4|11101.4|11093.4|11100.4|11092.4|1
1652829680000|2022-05-17 23:21:20|11099.9|11095.9|11104.4|11096.4|11104.4|11096.9|11099.9|11094.9|11985
1652829690000|2022-05-17 23:21:30|||||||||20972
1652829700000|2022-05-17 23:21:40|11101.8|11099|11102.9|11098.9|11104.4|11100|11101.8|11096.4|5992
1652829720000|2022-05-17 23:22:00|11105.4|11097.4|11105.4|11097.4|11105.4|11098.9|11102.9|11097.4|1
1652829740000|2022-05-17 23:22:20|11103.9|11099.9|11105.4|11097.4|11105.9|11099.9|11103.9|11097.4|0
1652829750000|2022-05-17 23:22:30|||||||||1498
1652829790000|2022-05-17 23:23:10|11103.9|11099.9|11103.9|11099.9|11103.9|11099.9|11103.9|11099.9|1
1652829810000|2022-05-17 23:23:30|11103.8|11099.8|11103.8|11099.8|11103.8|11099.8|11103.8|11099.8|0
1652829830000|2022-05-17 23:23:50|11105.3|11097.3|11102.9|11098.9|11105.3|11099.3|11102.9|11097.3|1
1652829850000|2022-05-17 23:24:10|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|1
1652829860000|2022-05-17 23:24:20|11102.9|11098.9|11102.9|11098.9|11102.9|11098.9|11102.9|11098.9|0
1652829880000|2022-05-17 23:24:40|11102.8|11098.8|11100.8|11096.8|11102.8|11098.8|11100.8|11094.8|2
1652829890000|2022-05-17 23:24:50|11101.4|11093.4|11100.4|11092.4|11101.4|11097|11097.9|11092.4|6
1652829900000|2022-05-17 23:25:00|11099.9|11091.9|11099.4|11091.4|11099.9|11091.9|11099.4|11091.4|3
1652829910000|2022-05-17 23:25:10|11099.9|11091.9|11099.9|11091.9|11099.9|11091.9|11099.9|11091.9|1
1652829930000|2022-05-17 23:25:30|11100.3|11092.3|11100.3|11092.3|11100.3|11092.3|11100.3|11092.3|0
1652829940000|2022-05-17 23:25:40|11100.4|11092.4|11101.4|11093.4|11102.3|11094.3|11100.4|11092.4|4
1652829950000|2022-05-17 23:25:50|11101.3|11093.3|11099.9|11095.9|11101.3|11095.9|11099.8|11093.3|2
1652829960000|2022-05-17 23:26:00|11099.8|11095.8|11098.8|11096|11099.9|11096|11098.8|11095.8|0
1652829970000|2022-05-17 23:26:10|11099.9|11095.9|11099.9|11095.9|11099.9|11095.9|11099.9|11095.9|0
1652829990000|2022-05-17 23:26:30|11099.8|11095.8|11099.3|11091.3|11099.8|11095.8|11097.7|11091.3|2
1652830000000|2022-05-17 23:26:40|11095.8|11093|11095.8|11093|11095.8|11093|11095.8|11093|0
1652830010000|2022-05-17 23:26:50|11099.3|11091.3|11096.8|11092.8|11099.3|11093.8|11096.8|11091.3|3
1652830020000|2022-05-17 23:27:00|11095.9|11091.9|11097.3|11089.3|11098.3|11091.9|11095.8|11089.3|7
1652830030000|2022-05-17 23:27:10|11091.8|11089|11091.3|11083.3|11091.8|11089|11088.9|11083.3|10
1652830040000|2022-05-17 23:27:20|11090.9|11082.9|11091.3|11083.3|11091.3|11083.3|11090.9|11082.9|1
1652830050000|2022-05-17 23:27:30|11090.8|11082.8|11090.4|11082.4|11091.3|11084.8|11088.8|11082.3|9
1652830060000|2022-05-17 23:27:40|11088.8|11084.8|11088.8|11084.8|11088.8|11084.8|11088.8|11084.8|0
1652830070000|2022-05-17 23:27:50|11088.9|11084.9|11088.9|11084.9|11088.9|11084.9|11088.9|11084.9|1
1652830080000|2022-05-17 23:28:00|11093.4|11085.4|11091.8|11087.8|11093.4|11087.8|11091.8|11085.4|1
1652830110000|2022-05-17 23:28:30|11091.4|11083.4|11090.4|11082.4|11091.4|11084.9|11086.3|11082.4|9
1652830120000|2022-05-17 23:28:40|11090.3|11082.3|11088.9|11084.9|11091.4|11085|11087.8|11082.3|5
1652830130000|2022-05-17 23:28:50|||||||||1
1652830150000|2022-05-17 23:29:10|11088.8|11084.8|11093.3|11085.3|11093.3|11086.8|11088.8|11084.8|5
1652830160000|2022-05-17 23:29:20|11091.8|11087.8|11095.8|11093|11095.8|11093|11091.8|11087.8|5
1652830170000|2022-05-17 23:29:30|11096.3|11093.5|11097.8|11093.8|11097.8|11093.9|11095.7|11092.8|1
1652830180000|2022-05-17 23:29:40|11100.4|11092.4|11103.3|11095.3|11103.3|11095.3|11098.8|11092.4|4
1652830190000|2022-05-17 23:29:50|11102.8|11094.8|11102.8|11094.8|11102.8|11094.8|11102.8|11094.8|0
1652830200000|2022-05-17 23:30:00|11103.3|11095.3|11103.3|11095.3|11103.3|11095.3|11103.3|11095.3|1
1652830210000|2022-05-17 23:30:10|11103.8|11095.8|11104.3|11096.3|11104.3|11096.3|11103.8|11095.8|0
1652830220000|2022-05-17 23:30:20|11105.3|11097.3|11105.3|11097.3|11105.3|11097.3|11105.3|11097.3|0
1652830230000|2022-05-17 23:30:30|11103.8|11099.8|11103.8|11099.8|11103.8|11099.8|11103.8|11099.8|0
1652830240000|2022-05-17 23:30:40|11103.7|11100.9|11103.7|11100.9|11103.7|11100.9|11103.7|11100.9|0
1652830250000|2022-05-17 23:30:50|11103.8|11101|11108.3|11100.3|11108.3|11101.9|11103.8|11100.3|5
1652830260000|2022-05-17 23:31:00|11105.8|11101.8|11104.3|11096.3|11105.8|11102.9|11104.3|11096.3|8
1652830270000|2022-05-17 23:31:10|11102.8|11098.8|11103.3|11095.3|11104.3|11100.3|11102.8|11095.3|1
1652830280000|2022-05-17 23:31:20|11106.8|11098.8|11103.8|11099.8|11107.3|11099.8|11103.8|11097.3|18
1652830290000|2022-05-17 23:31:30|11105.8|11097.8|11105.3|11097.3|11106.3|11098.3|11105.3|11097.3|0
1652830300000|2022-05-17 23:31:40|11104.8|11096.8|11104.3|11096.3|11104.8|11097.8|11101.8|11096.3|1
1652830310000|2022-05-17 23:31:50|11101.8|11097.8|11103.3|11095.3|11103.4|11097.9|11101.8|11095.3|2
1652830320000|2022-05-17 23:32:00|11102.9|11094.9|11102.9|11094.9|11102.9|11094.9|11102.9|11094.9|0
1652830330000|2022-05-17 23:32:10|11104.3|11096.3|11099.9|11095.9|11104.3|11096.3|11099.9|11095.3|2
1652830340000|2022-05-17 23:32:20|11100.9|11092.9|11098.7|11095.9|11100.9|11095.9|11098.7|11092.9|9
1652830350000|2022-05-17 23:32:30|11099.8|11095.8|11095.9|11087.9|11099.8|11095.8|11095.9|11087.9|5
1652830360000|2022-05-17 23:32:40|11098.3|11090.3|11098.3|11090.3|11098.3|11090.3|11098.3|11090.3|1
1652830370000|2022-05-17 23:32:50|11097.4|11089.4|11099.3|11091.3|11099.3|11091.3|11097.3|11089.3|1
1652830380000|2022-05-17 23:33:00|||||||||3
1652830400000|2022-05-17 23:33:20|11099.8|11091.8|11098.7|11095.9|11100.3|11095.9|11095.8|11091.8|3
1652830410000|2022-05-17 23:33:30|11099.3|11095.3|11103.3|11095.3|11103.3|11096.4|11098.7|11095.3|1617
1652830420000|2022-05-17 23:33:40|11101.8|11097.8|11102.7|11099.9|11105.3|11099.9|11101.8|11097.3|1
1652830430000|2022-05-17 23:33:50|11103.8|11099.8|11103.8|11099.8|11103.8|11099.8|11103.8|11099.8|1
1652830440000|2022-05-17 23:34:00|11102.7|11099.9|11103.8|11099.8|11103.8|11099.9|11102.7|11099.8|1
1652830450000|2022-05-17 23:34:10|11103.7|11100.9|11102.8|11098.8|11105.3|11100.9|11102.8|11097.3|5
1652830470000|2022-05-17 23:34:30|11101.7|11098.9|11101.7|11098.9|11101.7|11098.9|11101.7|11098.9|0
1652830480000|2022-05-17 23:34:40|||||||||1
1652830500000|2022-05-17 23:35:00|11101.8|11097.8|11098.3|11090.3|11101.8|11097.8|11096.8|11089.8|6
1652830510000|2022-05-17 23:35:10|11097.8|11089.8|11097.3|11089.3|11097.8|11089.8|11097.3|11089.3|1
1652830530000|2022-05-17 23:35:30|11094.8|11090.8|11095.3|11087.3|11096.3|11090.8|11094.8|11087.3|0
1652830540000|2022-05-17 23:35:40|11095.8|11087.8|11092.9|11088.9|11095.8|11088.9|11092.9|11087.3|0
1652830550000|2022-05-17 23:35:50|11092.8|11088.8|11093.8|11089.8|11093.8|11089.8|11092.8|11088.8|0
1652830560000|2022-05-17 23:36:00|11096.3|11088.3|11099.3|11091.3|11099.3|11091.3|11094.8|11088.3|4
1652830570000|2022-05-17 23:36:10|11098.8|11090.8|11097.8|11089.8|11098.8|11090.8|11097.8|11089.8|0
1652830580000|2022-05-17 23:36:20|11098.3|11090.3|11094.8|11090.8|11098.3|11090.8|11094.8|11089.3|1
1652830650000|2022-05-17 23:37:30|11094.7|11091.9|11094.7|11091.9|11094.7|11091.9|11094.7|11091.9|0
1652830700000|2022-05-17 23:38:20|11094.8|11090.8|11093.8|11089.8|11094.8|11090.8|11093.8|11089.8|4
1652830720000|2022-05-17 23:38:40|11094.7|11091.9|11094.6|11091.8|11094.7|11091.9|11094.6|11091.8|0
1652830730000|2022-05-17 23:38:50|11094.1|11091.3|11092.8|11088.8|11094.1|11091.3|11092.8|11088.8|3
1652830740000|2022-05-17 23:39:00|11092.7|11088.7|11091.7|11088.9|11092.7|11088.9|11091.7|11088.7|0
1652830760000|2022-05-17 23:39:20|11091.6|11088.8|11091.7|11087.7|11091.8|11088.8|11091.6|11087.7|0
1652830800000|2022-05-17 23:40:00|11091.6|11088.8|11091.6|11088.8|11091.6|11088.8|11091.6|11088.8|0
1652830810000|2022-05-17 23:40:10|11091.7|11088.9|11091.6|11088.8|11091.7|11088.9|11091.6|11088.8|0
1652830820000|2022-05-17 23:40:20|11092.3|11084.3|11091.8|11083.8|11092.3|11084.3|11091.8|11083.8|3
1652830830000|2022-05-17 23:40:30|11091.7|11083.7|11088.8|11084.8|11091.7|11084.8|11088.7|11083.2|1
1652830840000|2022-05-17 23:40:40|11088.7|11084.7|11091.7|11087.7|11092.7|11087.8|11087.8|11083.3|4
1652830860000|2022-05-17 23:41:00|11090.2|11087.4|11091.7|11087.7|11091.7|11087.7|11090.2|11087.4|0
1652830870000|2022-05-17 23:41:10|11092.7|11088.7|11093.7|11089.7|11095.2|11089.7|11092.7|11087.2|0
1652830880000|2022-05-17 23:41:20|11092.6|11089.8|11092.6|11089.8|11092.6|11089.8|11092.6|11089.8|0
1652830890000|2022-05-17 23:41:30|11092.1|11089.3|11092.6|11089.8|11092.6|11089.8|11092.1|11089.3|1
1652830920000|2022-05-17 23:42:00|11092.7|11088.7|11093.7|11089.7|11093.7|11089.8|11092.6|11088.7|2
1652830970000|2022-05-17 23:42:50|11092.6|11089.8|11093.7|11089.7|11093.7|11089.8|11092.6|11089.7|1
1652830980000|2022-05-17 23:43:00|11094.1|11091.3|11095.7|11091.7|11097.2|11091.8|11093.2|11088.2|3
1652831000000|2022-05-17 23:43:20|11094.7|11091.9|11094.6|11091.8|11094.7|11091.9|11094.6|11091.8|0
1652831010000|2022-05-17 23:43:30|11095.2|11087.2|11092.6|11089.8|11095.2|11089.8|11092.6|11087.2|8
1652831030000|2022-05-17 23:43:50|11092.7|11088.7|11090.6|11087.8|11094.2|11088.7|11090.6|11086.2|1
1652831040000|2022-05-17 23:44:00|11091.1|11088.3|11091.6|11088.8|11091.6|11088.8|11091.1|11088.3|0
1652831050000|2022-05-17 23:44:10|11092.1|11089.3|11091.6|11088.8|11092.1|11089.3|11091.6|11087.7|2
1652831060000|2022-05-17 23:44:20|11091.7|11087.7|11090.1|11087.3|11091.7|11087.7|11090.1|11087.3|2
1652831070000|2022-05-17 23:44:30|||||||||1
1652831080000|2022-05-17 23:44:40|11089.7|11085.7|11089.6|11086.8|11089.7|11086.8|11089.6|11085.7|2
1652831090000|2022-05-17 23:44:50|11090.1|11087.3|11094.8|11090.8|11096.7|11093.8|11090.1|11087.3|16
1652831100000|2022-05-17 23:45:00|11094.7|11090.7|11093.6|11090.8|11095.3|11091.8|11093.3|11087.3|2
1652831110000|2022-05-17 23:45:10|11094.1|11091.3|11097.7|11094.9|11099.2|11094.9|11094.1|11091.2|7
1652831120000|2022-05-17 23:45:20|11102.2|11094.2|11100.6|11097.8|11102.7|11097.8|11099.7|11094.2|1657
1652831130000|2022-05-17 23:45:30|11101.1|11098.3|11099.6|11096.8|11102.2|11098.3|11099.6|11093.2|3
1652831140000|2022-05-17 23:45:40|11100.7|11096.7|11100.6|11097.8|11101.7|11097.8|11098.7|11093.2|8
1652831150000|2022-05-17 23:45:50|11101.7|11097.7|11102.2|11094.2|11102.7|11097.7|11101.7|11093.7|1
1652831160000|2022-05-17 23:46:00|||||||||1
1652831170000|2022-05-17 23:46:10|11099.2|11091.2|11097.7|11089.7|11099.7|11092.7|11096.7|11089.2|6
1652831230000|2022-05-17 23:47:10|11098.1|11095.3|11099.2|11091.2|11099.3|11095.3|11098.1|11091.2|13
1652831240000|2022-05-17 23:47:20|11099.7|11091.7|11098.2|11090.2|11099.7|11091.7|11098.2|11090.2|0
1652831260000|2022-05-17 23:47:40|11096.7|11092.7|11099.2|11091.2|11099.2|11092.7|11096.7|11091.2|0
1652831280000|2022-05-17 23:48:00|11097.6|11094.8|11104.2|11096.2|11105.2|11099.7|11097.6|11094.8|5
1652831290000|2022-05-17 23:48:10|11104.7|11096.7|11105.2|11097.2|11105.2|11097.2|11104.2|11096.2|1
1652831300000|2022-05-17 23:48:20|11098.2|11090.2|11095.7|11091.7|11098.2|11091.7|11095.7|11090.2|12
1652831310000|2022-05-17 23:48:30|11094.6|11091.8|11091.7|11087.7|11095.7|11091.8|11090.6|11086.7|7
1652831320000|2022-05-17 23:48:40|11092.7|11088.7|11092.7|11088.7|11092.7|11088.7|11092.7|11088.7|0
1652831330000|2022-05-17 23:48:50|11095.2|11087.2|11096.2|11088.2|11096.2|11088.2|11095.2|11087.2|1
1652831360000|2022-05-17 23:49:20|11097.2|11089.2|11096.7|11088.7|11097.2|11089.2|11096.7|11088.7|3
1652831370000|2022-05-17 23:49:30|11096.2|11088.2|11093.7|11089.7|11096.2|11089.7|11093.7|11088.2|0
1652831390000|2022-05-17 23:49:50|11096.2|11088.2|11096.2|11088.2|11096.2|11089.7|11093.7|11087.7|1712
1652831400000|2022-05-17 23:50:00|11097.2|11089.2|11097.2|11089.2|11097.2|11089.7|11093.7|11089.2|3
1652831410000|2022-05-17 23:50:10|11095.7|11091.7|11101.7|11097.7|11102.2|11097.8|11095.7|11090.2|6
1652831420000|2022-05-17 23:50:20|11100.6|11097.8|11100.7|11096.7|11102.2|11097.8|11100.6|11094.2|3
1652831450000|2022-05-17 23:50:50|11100.6|11097.8|11100.7|11096.7|11100.7|11097.8|11100.6|11096.7|1
1652831460000|2022-05-17 23:51:00|11103.2|11095.2|11102.6|11099.8|11104.2|11100.8|11102.6|11095.2|5
1652831470000|2022-05-17 23:51:10|11103.6|11100.8|11102.6|11099.8|11103.7|11100.8|11102.6|11099.7|0
1652831480000|2022-05-17 23:51:20|11103.7|11099.7|11102.7|11098.7|11104.7|11100.8|11102.6|11096.2|1732
1652831490000|2022-05-17 23:51:30|11105.2|11097.2|11105.2|11097.2|11105.2|11097.2|11105.2|11097.2|1731
1652831520000|2022-05-17 23:52:00|11102.7|11098.7|11102.7|11098.7|11102.7|11098.7|11102.7|11098.7|0
1652831540000|2022-05-17 23:52:20|11103.1|11100.3|11103.6|11100.8|11103.6|11100.8|11103.1|11100.3|1
1652831550000|2022-05-17 23:52:30|||||||||2
1652831560000|2022-05-17 23:52:40|11103.1|11100.3|11103.6|11100.8|11103.6|11100.8|11103.1|11100.3|0
1652831590000|2022-05-17 23:53:10|11102.7|11098.7|11103.7|11099.7|11105.2|11099.8|11102.6|11097.2|0
1652831600000|2022-05-17 23:53:20|11103.6|11100.8|11104.6|11101.8|11104.7|11101.8|11103.6|11100.6|2
1652831610000|2022-05-17 23:53:30|11108.2|11100.2|11106.7|11102.7|11108.7|11103.8|11105.6|11100.1|1744
1652831620000|2022-05-17 23:53:40|11109.2|11101.2|11109.2|11101.2|11109.2|11101.2|11109.2|11101.2|0
1652831640000|2022-05-17 23:54:00|11109.1|11101.1|11109.1|11101.1|11109.1|11101.1|11109.1|11101.1|1
1652831650000|2022-05-17 23:54:10|11108.1|11100.1|11109.1|11101.1|11109.1|11102.7|11106.7|11100.1|7
1652831660000|2022-05-17 23:54:20|11106.7|11102.7|11106.7|11102.7|11106.7|11102.7|11106.7|11102.7|1747
1652831670000|2022-05-17 23:54:30|11109.1|11101.1|11106.6|11103.8|11109.2|11103.8|11106.6|11101.1|2
1652831690000|2022-05-17 23:54:50|11107.2|11099.2|11105.7|11101.7|11107.2|11101.7|11105.6|11099.2|6
1652831700000|2022-05-17 23:55:00|11108.1|11100.1|11106.7|11102.7|11108.2|11102.7|11106.7|11100.1|1
1652831760000|2022-05-17 23:56:00|11105.6|11102.8|11105.7|11101.7|11107.2|11102.8|11104.6|11099.2|5
1652831770000|2022-05-17 23:56:10|11108.2|11100.2|11106.7|11102.7|11108.2|11102.7|11106.6|11100.1|1
1652831790000|2022-05-17 23:56:30|11105.6|11102.8|11105.6|11102.8|11105.6|11102.8|11105.6|11102.8|1
1652831800000|2022-05-17 23:56:40|11105.1|11102.3|11106.6|11102.6|11106.6|11103.7|11105.1|11101.7|5
1652831820000|2022-05-17 23:57:00|11105.1|11102.3|11105.6|11102.8|11106.6|11103.2|11105.1|11102.3|2
1652831840000|2022-05-17 23:57:20|11105.1|11102.3|11105.1|11102.3|11105.1|11102.3|11105.1|11102.3|0
1652831860000|2022-05-17 23:57:40|11105|11102.2|11106.5|11103.7|11106.5|11103.7|11104.1|11101.3|3
1652831870000|2022-05-17 23:57:50|11106|11103.2|11106|11103.2|11106|11103.2|11106|11103.2|8
1652831880000|2022-05-17 23:58:00|11106.5|11103.7|11106.6|11102.6|11106.6|11103.7|11106.5|11102.6|2
1652831890000|2022-05-17 23:58:10|11106.5|11103.7|11106.5|11103.7|11106.5|11103.7|11106.5|11103.7|3
1652831920000|2022-05-17 23:58:40|11106.6|11102.6|11106.6|11102.6|11106.6|11102.6|11106.6|11102.6|0
1652831930000|2022-05-17 23:58:50|11106.5|11103.7|11106.5|11103.7|11106.5|11103.7|11106.5|11103.7|0
1652831940000|2022-05-17 23:59:00|11108.6|11104.6|11110.1|11102.1|11110.1|11104.6|11108.6|11102.1|7
1652831950000|2022-05-17 23:59:10|11110.6|11102.6|11110.6|11102.6|11110.6|11102.6|11110.6|11102.6|0
1652831960000|2022-05-17 23:59:20|11110.1|11102.1|11110.1|11102.1|11110.1|11102.1|11110.1|11102.1|0
1652831990000|2022-05-17 23:59:50|11108.6|11104.6|11110.1|11102.1|11110.1|11104.6|11108.6|11102.1|3
1652832000000|2022-05-18 00:00:00|11106.6|11098.6|11094.2|11086.2|11106.6|11098.6|11089.7|11081.7|54
1652832010000|2022-05-18 00:00:10|11092.7|11088.7|11089.2|11081.2|11094.2|11088.7|11087.7|11081.2|18
1652832020000|2022-05-18 00:00:20|11087.7|11083.7|11089.7|11081.7|11090.2|11084.8|11086.7|11081.1|14
1652832030000|2022-05-18 00:00:30|11090.2|11082.2|11089.7|11085.7|11091.2|11085.7|11087.7|11082.2|10
1652832040000|2022-05-18 00:00:40|11093.7|11086.2|11096.7|11092.7|11100.2|11093.2|11093.7|11085.7|13
1652832050000|2022-05-18 00:00:50|11093.6|11090.8|11102.1|11094.1|11104.6|11098.6|11089.7|11084.1|26
1652832060000|2022-05-18 00:01:00|11102.2|11094.2|11103.1|11095.1|11104.2|11097.7|11100.7|11094.2|1
1652832070000|2022-05-18 00:01:10|11100.2|11092.2|11103.6|11099.6|11105.1|11100.7|11099.6|11092.2|12
1652832080000|2022-05-18 00:01:20|11103.7|11099.7|11130.7|11126.7|11135.2|11127.8|11103.6|11098.1|84
1652832090000|2022-05-18 00:01:30|11130.6|11126.6|11132.7|11124.7|11132.7|11126.7|11126.6|11120.1|11
1652832100000|2022-05-18 00:01:40|11132.2|11124.2|11135.7|11127.7|11137.2|11130.6|11129.6|11123.2|7
1652832110000|2022-05-18 00:01:50|11136.2|11128.2|11136.7|11128.7|11139.2|11131.2|11132.7|11126.2|27
1652832120000|2022-05-18 00:02:00|11136.8|11128.8|11139.3|11131.3|11142.3|11136.8|11136.6|11128.7|15
1652832130000|2022-05-18 00:02:10|11141.2|11133.2|11139.7|11135.7|11141.2|11135.8|11137.6|11131.2|10
1652832140000|2022-05-18 00:02:20|11140.3|11132.3|11131.8|11127.8|11140.3|11134.7|11131.8|11126.2|12
1652832150000|2022-05-18 00:02:30|11131.7|11127.7|11127.7|11123.7|11131.7|11127.7|11126.7|11120.3|10
1652832160000|2022-05-18 00:02:40|11128.7|11124.7|11127.7|11123.7|11130.2|11124.7|11127.7|11121.2|2
1652832170000|2022-05-18 00:02:50|11128.1|11125.3|11137.7|11133.7|11139.2|11133.9|11128.1|11124.7|14
1652832180000|2022-05-18 00:03:00|11138.6|11135.8|11156.2|11148.2|11161.2|11153.2|11138.6|11135.7|203
1652832190000|2022-05-18 00:03:10|11153.7|11149.7|11156.7|11148.7|11157.7|11150.7|11153.2|11145.2|39
1652832200000|2022-05-18 00:03:20|11157.2|11149.2|11154.2|11146.2|11157.2|11150.2|11152.5|11145.7|37
1652832210000|2022-05-18 00:03:30|11154.1|11146.1|11149.7|11145.7|11154.6|11148.7|11149.6|11142.2|2135
1652832220000|2022-05-18 00:03:40|11152.6|11144.6|11149.7|11145.7|11153.1|11145.7|11149.7|11144.6|2140
1652832230000|2022-05-18 00:03:50|11151.2|11143.2|11150.1|11142.1|11151.2|11144.2|11146.5|11142.1|5
1652832240000|2022-05-18 00:04:00|11148.5|11145.7|11147.1|11139.1|11150.2|11145.7|11145.6|11138.6|5
1652832250000|2022-05-18 00:04:10|11146.6|11138.6|11147.5|11144.7|11147.7|11144.7|11146.6|11138.6|14
1652832260000|2022-05-18 00:04:20|11147.6|11144.8|11146.6|11142.6|11149.2|11144.8|11146.6|11140.1|17
1652832270000|2022-05-18 00:04:30|11146.7|11142.7|11143.7|11139.7|11147.6|11143.6|11141.6|11135.6|29
1652832280000|2022-05-18 00:04:40|11143.6|11139.6|11147.2|11139.2|11149.2|11142.7|11143.6|11138.7|5
1652832290000|2022-05-18 00:04:50|11145.7|11137.7|11146.6|11143.8|11149.1|11143.8|11145.7|11137.7|4
1652832300000|2022-05-18 00:05:00|11146.7|11142.7|11142.6|11139.8|11146.7|11143.8|11142.6|11138.8|5
1652832310000|2022-05-18 00:05:10|11143.7|11139.7|11143.6|11140.8|11146.2|11141.3|11143.6|11138.2|4
1652832320000|2022-05-18 00:05:20|11144.5|11141.7|11146.7|11142.7|11146.7|11142.7|11142.6|11137.7|8801
1652832330000|2022-05-18 00:05:30|11149.2|11141.2|11147.6|11144.8|11149.2|11144.8|11146.6|11141.2|8778
1652832340000|2022-05-18 00:05:40|11150.1|11142.1|11146.7|11142.7|11150.1|11144.7|11146.7|11141.2|8777
1652832350000|2022-05-18 00:05:50|11149.2|11141.2|11162.2|11154.2|11163.1|11157.7|11149.2|11141.2|27
1652832360000|2022-05-18 00:06:00|11161.6|11157.6|11159.6|11155.6|11162.1|11158.2|11159.1|11153.6|9
1652832370000|2022-05-18 00:06:10|11160.7|11152.7|11154.6|11151.8|11161.1|11156.2|11154.6|11149.2|8749
1652832380000|2022-05-18 00:06:20|11155.5|11152.7|11155.6|11151.6|11158.1|11152.7|11151.5|11147.1|2201
1652832390000|2022-05-18 00:06:30|11157.1|11149.1|11150.6|11146.6|11157.1|11150.6|11148.6|11143.1|19
1652832400000|2022-05-18 00:06:40|11149.1|11146.3|11159.5|11156.7|11161.1|11156.7|11149.1|11144.1|6654
1652832410000|2022-05-18 00:06:50|11159.6|11155.6|11159.6|11156.8|11161.7|11156.8|11159.5|11153.2|3
1652832420000|2022-05-18 00:07:00|11159.7|11155.7|11160.6|11157.8|11172.2|11168.7|11159.7|11155.7|74
1652832430000|2022-05-18 00:07:10|11161.6|11158.8|11164.6|11161.8|11165.6|11161.8|11160.5|11156.1|13
1652832440000|2022-05-18 00:07:20|11165.1|11162.3|11169.6|11166.8|11173.2|11168.7|11165.1|11162.3|6807
1652832450000|2022-05-18 00:07:30|11170.2|11166.2|11170.7|11166.7|11171.2|11167.2|11168.6|11162.7|2276
1652832460000|2022-05-18 00:07:40|11167.2|11159.2|11164.7|11160.7|11167.2|11160.8|11163.6|11159.1|3
1652832470000|2022-05-18 00:07:50|11164.6|11160.6|11168.6|11165.8|11169.2|11165.8|11161.5|11157.6|4582
1652832480000|2022-05-18 00:08:00|11168.7|11164.7|11165.6|11162.8|11170.2|11165.8|11162.7|11158.7|9195
1652832490000|2022-05-18 00:08:10|11163.6|11160.8|11168.7|11164.7|11170.2|11164.7|11163.6|11159.2|5
1652832500000|2022-05-18 00:08:20|11169.2|11161.2|11167.7|11163.7|11169.2|11163.7|11167.7|11161.2|2
1652832510000|2022-05-18 00:08:30|11169.2|11161.2|11173.7|11169.7|11173.7|11170.8|11166.7|11161.2|44
1652832520000|2022-05-18 00:08:40|11172.6|11169.8|11172.6|11169.8|11172.7|11169.8|11172.1|11168.7|7
1652832530000|2022-05-18 00:08:50|11172.5|11169.7|11169.6|11166.8|11172.5|11169.7|11169.6|11166.7|9
1652832540000|2022-05-18 00:09:00|11170.6|11167.8|11172.7|11168.7|11175.2|11171.8|11170.6|11167.8|27
1652832550000|2022-05-18 00:09:10|11172.6|11169.8|11175.6|11172.8|11176.1|11173.3|11172.6|11168.7|6
1652832560000|2022-05-18 00:09:20|11175.1|11172.3|11174.7|11170.7|11175.1|11172.3|11173.6|11170.7|2
1652832570000|2022-05-18 00:09:30|11173.6|11170.8|11170.6|11167.8|11176.2|11170.8|11170.6|11167.2|11
1652832580000|2022-05-18 00:09:40|11170.1|11167.3|11164.7|11160.7|11171.6|11168.8|11163.6|11160.7|128
1652832590000|2022-05-18 00:09:50|11163.6|11160.8|11164.7|11160.7|11166.7|11162.7|11161.6|11158.7|20
1652832600000|2022-05-18 00:10:00|11165.7|11161.7|11164.6|11161.8|11168.2|11162.3|11164.1|11159.2|4
1652832610000|2022-05-18 00:10:10|11166.7|11162.7|11164.7|11160.7|11166.7|11162.8|11162.1|11158.2|8
1652832620000|2022-05-18 00:10:20|11164.6|11161.8|11164.6|11161.8|11164.6|11161.8|11164.6|11161.8|1
1652832630000|2022-05-18 00:10:30|11165.7|11161.7|11164.6|11161.8|11165.7|11161.8|11164.6|11160.7|2
1652832640000|2022-05-18 00:10:40|11166.7|11162.7|11165.6|11162.8|11167.7|11163.8|11165.6|11162.7|2
1652832650000|2022-05-18 00:10:50|11167.7|11163.7|11168.7|11164.7|11168.7|11164.8|11167.6|11163.7|4
1652832660000|2022-05-18 00:11:00|11167.6|11164.8|11164.7|11160.7|11168.1|11165.3|11164.7|11160.7|4
1652832670000|2022-05-18 00:11:10|11163.6|11160.8|11169.7|11165.7|11171.2|11165.7|11163.1|11160.3|7
1652832680000|2022-05-18 00:11:20|11169.6|11166.8|11168.7|11164.7|11170.7|11167.8|11168.7|11164.7|5
1652832690000|2022-05-18 00:11:30|11166.1|11163.3|11173.6|11170.8|11176.2|11171.8|11165.6|11162.8|23
1652832700000|2022-05-18 00:11:40|11171.6|11168.8|11173.7|11169.7|11175.7|11172.8|11171.6|11168.7|6
1652832710000|2022-05-18 00:11:50|11172.6|11169.8|11170.7|11166.7|11172.7|11169.8|11170.7|11166.7|6
1652832720000|2022-05-18 00:12:00|11170.6|11166.6|11166.6|11163.8|11171.2|11166.6|11166.6|11162.7|3
1652832730000|2022-05-18 00:12:10|11166.7|11162.7|11166.7|11162.7|11168.2|11162.7|11164.6|11160.2|2
1652832740000|2022-05-18 00:12:20|11165.6|11162.8|11168.7|11164.7|11169.2|11164.7|11165.1|11161.2|2
1652832750000|2022-05-18 00:12:30|11169.7|11165.7|11169.7|11165.7|11169.7|11165.7|11169.7|11165.7|1
1652832760000|2022-05-18 00:12:40|11168.7|11164.7|11162.6|11159.8|11168.7|11164.8|11162.6|11158.7|33
1652832770000|2022-05-18 00:12:50|11163.7|11159.7|11162.7|11158.7|11165.2|11159.8|11162.6|11157.2|3
1652832780000|2022-05-18 00:13:00|11162.6|11158.6|11158.7|11154.7|11162.6|11158.6|11158.5|11153.2|15
1652832790000|2022-05-18 00:13:10|11158.6|11154.6|11154.6|11150.6|11159.2|11154.7|11151.6|11148.2|43
1652832800000|2022-05-18 00:13:20|11154.7|11150.7|11153.6|11150.8|11157.7|11153.8|11153.6|11150.7|6
1652832810000|2022-05-18 00:13:30|11152.1|11149.3|11151.6|11148.8|11153.7|11149.3|11150.6|11145.7|2499
1652832820000|2022-05-18 00:13:40|11151.7|11147.7|11151.7|11147.7|11151.7|11147.7|11151.7|11147.7|3
1652832830000|2022-05-18 00:13:50|11150.6|11147.8|11152.7|11148.7|11152.7|11148.8|11150.6|11147.8|1
1652832840000|2022-05-18 00:14:00|11152.5|11149.7|11152.6|11149.8|11154.6|11150.6|11150.5|11146.7|16
1652832850000|2022-05-18 00:14:10|11152.7|11148.7|11153.7|11149.7|11153.7|11150.7|11152.7|11148.7|0
1652832860000|2022-05-18 00:14:20|11153.6|11150.8|11153.5|11150.7|11153.6|11150.8|11153.5|11150.7|1
1652832870000|2022-05-18 00:14:30|11155.6|11151.6|11153.6|11149.6|11156.1|11151.6|11150.1|11147.3|12
1652832880000|2022-05-18 00:14:40|11152.6|11148.6|11152.6|11149.8|11152.6|11149.8|11150.6|11147.8|8
1652832890000|2022-05-18 00:14:50|11151.6|11148.8|11151.6|11148.8|11151.6|11148.8|11151.1|11148.3|2
1652832900000|2022-05-18 00:15:00|11152|11149.2|11151.6|11148.8|11152|11149.2|11151.1|11148.3|1
1652832910000|2022-05-18 00:15:10|||||||||1
1652832920000|2022-05-18 00:15:20|11151.7|11147.7|11152.5|11149.7|11152.6|11149.7|11151.7|11147.7|4
1652832930000|2022-05-18 00:15:30|11153|11150.2|11156.5|11153.7|11156.6|11153.7|11153|11150.2|1
1652832940000|2022-05-18 00:15:40|11155.6|11152.8|11157.6|11153.6|11158.6|11154.6|11155.6|11152.6|5
1652832950000|2022-05-18 00:15:50|11157.5|11154.7|11155.5|11152.7|11158.7|11155.7|11155.5|11152.6|1
1652832960000|2022-05-18 00:16:00|11156|11153.2|11155.5|11152.7|11156.5|11153.7|11155.5|11152.7|2
1652832970000|2022-05-18 00:16:10|11155.1|11152.3|11153.6|11149.6|11155.1|11152.3|11153.5|11149.6|1
1652832980000|2022-05-18 00:16:20|11161.5|11158.7|11160.5|11157.7|11162.5|11159.7|11160.1|11157.3|48
1652832990000|2022-05-18 00:16:30|11159.7|11155.7|11159.7|11155.7|11159.7|11155.7|11159.7|11155.7|5
1652833000000|2022-05-18 00:16:40|11159.5|11156.7|11159.6|11155.6|11159.6|11156.7|11158.5|11155.6|2
1652833010000|2022-05-18 00:16:50|11158.7|11154.7|11161.6|11157.6|11161.6|11158.7|11158.7|11154.7|7
1652833020000|2022-05-18 00:17:00|11160.5|11157.7|11161.5|11158.7|11161.5|11158.7|11159.1|11156.3|5
1652833030000|2022-05-18 00:17:10|11160.5|11157.7|11160.5|11157.7|11161.6|11157.7|11160.5|11157.6|1
1652833040000|2022-05-18 00:17:20|11162.5|11159.7|11162|11159.2|11162.5|11159.7|11162|11159.2|2
1652833050000|2022-05-18 00:17:30|11161.6|11158.8|11160.6|11156.6|11163.1|11159.2|11160.6|11155.1|3
1652833060000|2022-05-18 00:17:40|11159.6|11156.8|11156.5|11153.7|11160.1|11156.8|11156.5|11152.1|0
1652833070000|2022-05-18 00:17:50|11155.5|11152.7|11155.5|11152.7|11155.5|11152.7|11155|11152.2|19
1652833080000|2022-05-18 00:18:00|11157|11154.2|11156.5|11153.7|11157|11154.2|11156|11152.6|4
1652833090000|2022-05-18 00:18:10|11156|11153.2|11151.5|11148.7|11157.6|11154.7|11151.5|11148.6|4
1652833100000|2022-05-18 00:18:20|11152.5|11149.7|11154.6|11150.6|11155.6|11151.7|11152.5|11149.7|8
1652833110000|2022-05-18 00:18:30|11152.7|11148.7|11152.6|11148.6|11152.7|11148.7|11152.6|11148.6|0
1652833120000|2022-05-18 00:18:40|11151.5|11148.7|11149.5|11146.7|11152.1|11148.7|11149.5|11146.6|13
1652833130000|2022-05-18 00:18:50|11150.5|11147.7|11151.5|11148.7|11151.5|11148.7|11150.5|11147.7|3
1652833140000|2022-05-18 00:19:00|11151.6|11147.6|11152.5|11149.7|11153.6|11149.7|11150.5|11147.6|3
1652833150000|2022-05-18 00:19:10|11152.6|11148.6|11150.5|11147.7|11152.6|11148.6|11150.5|11146.6|1
1652833160000|2022-05-18 00:19:20|11152.6|11148.6|11148.6|11144.6|11152.6|11148.6|11146.5|11143.7|4
1652833170000|2022-05-18 00:19:30|11150.1|11142.1|11146.5|11143.7|11150.1|11145.2|11146.5|11142.1|2655
1652833180000|2022-05-18 00:19:40|11146|11143.2|11145.5|11142.7|11146.6|11143.7|11145.5|11142.6|8
1652833200000|2022-05-18 00:20:00|11146.5|11143.7|11146.5|11143.7|11146.6|11143.7|11146.5|11142.6|4
1652833210000|2022-05-18 00:20:10|11146.6|11142.6|11144.5|11141.7|11146.6|11143.7|11144.5|11141.7|4
1652833220000|2022-05-18 00:20:20|11144|11141.2|11144|11141.2|11144|11141.2|11144|11141.2|3
1652833230000|2022-05-18 00:20:30|11143.6|11139.6|11135.5|11132.7|11143.6|11139.6|11134.5|11131.6|33
1652833240000|2022-05-18 00:20:40|11135.6|11132.8|11136.5|11133.7|11137.6|11134.7|11135.6|11132.8|9
1652833250000|2022-05-18 00:20:50|11136|11133.2|11136.5|11133.7|11136.5|11133.7|11136|11133.2|2
1652833260000|2022-05-18 00:21:00|11135.5|11132.7|11137.6|11133.6|11137.6|11133.6|11135.5|11132.7|6
1652833270000|2022-05-18 00:21:10|11136.5|11133.7|11136.5|11133.7|11136.5|11133.7|11136.5|11133.7|0
1652833280000|2022-05-18 00:21:20|11137.5|11134.7|11136|11133.2|11137.6|11134.7|11135.5|11132.7|1
1652833290000|2022-05-18 00:21:30|11137.5|11134.7|11134.5|11131.7|11138.6|11134.7|11134.5|11130.6|15
1652833300000|2022-05-18 00:21:40|11134.6|11130.6|11133.5|11130.7|11134.6|11131.7|11133.5|11130.6|0
1652833310000|2022-05-18 00:21:50|11134.6|11130.6|11136.5|11133.7|11137.5|11134.7|11134|11130.6|11
1652833330000|2022-05-18 00:22:10|11136.6|11132.6|11135.5|11132.7|11136.6|11132.7|11135.5|11132.6|0
1652833340000|2022-05-18 00:22:20|11134.6|11130.6|11135.5|11132.7|11135.5|11132.7|11134.6|11130.6|2
1652833350000|2022-05-18 00:22:30|11135|11132.2|11134.6|11130.6|11135|11132.2|11134.5|11130.6|4
1652833360000|2022-05-18 00:22:40|11133.5|11130.7|11133.5|11130.7|11133.5|11130.7|11133.5|11130.7|1
1652833370000|2022-05-18 00:22:50|11133.6|11129.6|11136.5|11133.7|11137.6|11134.7|11133.6|11129.6|7
1652833380000|2022-05-18 00:23:00|11135.5|11132.7|11133|11130.2|11135.6|11132.7|11132.5|11128.6|27
1652833390000|2022-05-18 00:23:10|11133.5|11130.7|11137.6|11133.6|11137.6|11133.7|11133.5|11130.7|4
1652833400000|2022-05-18 00:23:20|||||||||1
1652833410000|2022-05-18 00:23:30|11137.5|11134.7|11137.5|11134.7|11137.6|11134.7|11136.5|11133.6|2
1652833420000|2022-05-18 00:23:40|11138.5|11135.7|11138.5|11135.7|11142.6|11139.7|11138.5|11134.6|2791
1652833430000|2022-05-18 00:23:50|11138.6|11134.6|11138.6|11134.6|11138.6|11134.6|11138.6|11134.6|0
1652833440000|2022-05-18 00:24:00|11138.5|11135.7|11140.6|11136.6|11140.6|11137.7|11138.5|11135.6|6
1652833450000|2022-05-18 00:24:10|11140.5|11137.7|11140.5|11137.7|11140.5|11137.7|11140.5|11137.7|0
1652833460000|2022-05-18 00:24:20|11140.6|11136.6|11139.5|11136.7|11140.6|11136.7|11139.5|11136.6|3
1652833470000|2022-05-18 00:24:30|11139.6|11135.6|11138.6|11134.6|11139.6|11136.2|11137.5|11133.6|2797
1652833480000|2022-05-18 00:24:40|11137|11134.2|11138.5|11135.7|11138.6|11135.7|11137|11134.2|2798
1652833490000|2022-05-18 00:24:50|11140.6|11136.6|11140.5|11137.7|11140.6|11137.7|11140.5|11136.6|2
1652833520000|2022-05-18 00:25:20|11140.6|11136.6|11139.5|11136.7|11140.6|11137.2|11138|11135.2|7
1652833530000|2022-05-18 00:25:30|11140.5|11137.7|11142.5|11139.7|11142.6|11139.7|11140.5|11137.7|19562
1652833540000|2022-05-18 00:25:40|11142.9|11140.1|11144.5|11141.7|11144.5|11141.7|11142.9|11140.1|3
1652833550000|2022-05-18 00:25:50|11145|11142.2|11143|11140.2|11145|11142.2|11143|11140.2|2
1652833560000|2022-05-18 00:26:00|11142.5|11139.7|11144.5|11141.7|11144.5|11141.7|11142.5|11139.7|4
1652833570000|2022-05-18 00:26:10|11140.5|11137.7|11137.6|11133.6|11140.5|11137.7|11137.6|11131.6|5655
1652833580000|2022-05-18 00:26:20|11137|11134.2|11137.6|11133.6|11139.6|11134.2|11136.5|11131.6|16907
1652833590000|2022-05-18 00:26:30|11137.5|11134.7|11137.6|11133.6|11137.6|11134.7|11137.5|11133.6|0
1652833600000|2022-05-18 00:26:40|11137.5|11134.7|11137.6|11133.6|11137.6|11134.7|11137.5|11133.6|0
1652833620000|2022-05-18 00:27:00|11138.4|11135.6|11139.6|11135.6|11140.6|11136.7|11138.4|11135.6|4
1652833630000|2022-05-18 00:27:10|11139.5|11136.7|11139.6|11135.6|11139.6|11136.7|11139.5|11135.6|1
1652833670000|2022-05-18 00:27:50|11138.5|11135.7|11138.5|11135.7|11138.5|11135.7|11137.5|11134.7|3
1652833680000|2022-05-18 00:28:00|11138.6|11134.6|11133.6|11129.6|11139.1|11135.1|11131.5|11128.6|2843
1652833690000|2022-05-18 00:28:10|11133.5|11129.5|11132.5|11129.7|11135.6|11129.7|11131|11127.6|17034
1652833700000|2022-05-18 00:28:20|11132.6|11128.6|11132.6|11128.6|11132.6|11128.6|11132.6|11128.6|2844
1652833710000|2022-05-18 00:28:30|11131.5|11128.7|11131.6|11127.6|11132.1|11128.7|11129.5|11124.1|11375
1652833720000|2022-05-18 00:28:40|11130.5|11127.7|11131.6|11127.6|11131.6|11127.7|11130.5|11127.5|1
1652833730000|2022-05-18 00:28:50|11130.5|11127.7|11131.5|11128.7|11131.6|11128.7|11130.5|11126.6|0
1652833740000|2022-05-18 00:29:00|11131.6|11127.6|11131.5|11128.7|11134.6|11130.2|11131|11126.6|2846
1652833750000|2022-05-18 00:29:10|11132.5|11128.5|11132.5|11128.5|11134.6|11129.7|11131.5|11126.6|8532
1652833760000|2022-05-18 00:29:20|11132.6|11128.6|11131.6|11127.6|11132.6|11128.6|11131.6|11127.6|0
1652833770000|2022-05-18 00:29:30|11131.9|11129.1|11135.6|11131.6|11135.6|11131.6|11131.9|11129.1|0
1652833780000|2022-05-18 00:29:40|11135.9|11133.1|11133.6|11129.6|11135.9|11133.1|11133.6|11129.6|2
1652833800000|2022-05-18 00:30:00|11133.5|11130.7|11133.5|11130.7|11133.5|11130.7|11133.5|11130.7|0
1652833810000|2022-05-18 00:30:10|11133|11130.2|11134.5|11130.5|11134.5|11130.5|11132.9|11130.1|1
1652833820000|2022-05-18 00:30:20|11134.6|11130.6|11130.4|11127.6|11134.6|11130.7|11130.4|11127.6|5
1652833830000|2022-05-18 00:30:30|11130.6|11126.6|11129.4|11126.6|11131.5|11127.7|11129.4|11126.6|1
1652833840000|2022-05-18 00:30:40|11130.5|11126.5|11129.5|11126.7|11130.6|11126.7|11129.5|11126.5|1
1652833850000|2022-05-18 00:30:50|11132.5|11128.5|11131.5|11127.5|11132.5|11128.6|11131.4|11127.5|3
1652833860000|2022-05-18 00:31:00|11131.4|11128.6|11130.6|11126.6|11132.5|11128.6|11130.6|11126.6|2853
1652833870000|2022-05-18 00:31:10|11131.4|11128.6|11131.4|11128.6|11131.4|11128.6|11131.4|11128.6|2
1652833890000|2022-05-18 00:31:30|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|0
1652833900000|2022-05-18 00:31:40|11131|11128.2|11135.4|11132.6|11136.5|11132.6|11131|11128.2|5
1652833910000|2022-05-18 00:31:50|11137.5|11133.5|11137.5|11133.5|11137.5|11134.6|11136.4|11133|2861
1652833920000|2022-05-18 00:32:00|11136.6|11132.6|11135.4|11132.6|11136.6|11132.7|11135.4|11132.5|5720
1652833930000|2022-05-18 00:32:10|11134.5|11130.5|11135.5|11131.5|11136.5|11133.6|11134.4|11130.5|36
1652833940000|2022-05-18 00:32:20|11134.6|11130.6|11133.5|11130.7|11134.6|11130.7|11133.5|11130.5|1
1652833950000|2022-05-18 00:32:30|11133.4|11130.6|11134.4|11131.6|11134.4|11131.6|11133.4|11129.5|0
1652833960000|2022-05-18 00:32:40|11135.4|11132.6|11136.9|11134.1|11138|11134.6|11135.4|11132.5|5
1652833970000|2022-05-18 00:32:50|11136.5|11132.5|11136.4|11133.6|11136.5|11133.6|11136.4|11132.5|0
1652833980000|2022-05-18 00:33:00|11136.9|11134.1|11137.5|11133.5|11137.5|11134.1|11136.4|11133.5|1
1652833990000|2022-05-18 00:33:10|11137.4|11134.6|11136.4|11133.6|11137.9|11135.1|11136.4|11133.6|2
1652834000000|2022-05-18 00:33:20|11137.5|11133.5|11136.4|11133.6|11139.5|11134.6|11136.4|11131.5|2905
1652834010000|2022-05-18 00:33:30|11136.9|11134.1|11136.4|11133.6|11137.9|11135.1|11136.4|11133.6|4
1652834020000|2022-05-18 00:33:40|11135.4|11132.6|11134.5|11130.5|11136.5|11132.6|11134.4|11128.5|2914
1652834030000|2022-05-18 00:33:50|11133.4|11130.6|11131.4|11128.6|11134.5|11130.6|11131.4|11128.6|5
1652834040000|2022-05-18 00:34:00|11133.5|11129.5|11134.4|11131.6|11134.5|11131.6|11133.5|11129.5|1
1652834050000|2022-05-18 00:34:10|11133.4|11130.6|11132.4|11129.6|11134|11131.1|11130.4|11126|2930
1652834060000|2022-05-18 00:34:20|11133.5|11129.5|11139.4|11136.6|11139.4|11136.6|11133.5|11129.5|8
1652834070000|2022-05-18 00:34:30|11141|11133|11139.4|11136.6|11141|11136.6|11139|11133|5
1652834080000|2022-05-18 00:34:40|11141.3|11138.5|11141.9|11139.1|11141.9|11139.1|11141.3|11138.5|8
1652834090000|2022-05-18 00:34:50|11142.4|11139.6|11142.4|11139.6|11144.5|11141.6|11142.4|11139.5|17
1652834100000|2022-05-18 00:35:00|11142.9|11140.1|11143.5|11139.5|11144.5|11141.6|11142.4|11139.5|19
1652834110000|2022-05-18 00:35:10|11143.4|11140.6|11144.5|11140.5|11144.5|11140.6|11143.4|11140.5|1
1652834120000|2022-05-18 00:35:20|11144.4|11141.6|11145.4|11142.6|11146.5|11143.6|11142.4|11139.5|39
1652834130000|2022-05-18 00:35:30|11145.5|11141.5|11144.4|11141.6|11145.5|11141.6|11143.4|11140.5|2
1652834140000|2022-05-18 00:35:40|11145.5|11141.5|11145.5|11141.5|11147.5|11141.5|11145.5|11139.5|3035
1652834150000|2022-05-18 00:35:50|11144.4|11141.6|11142.5|11138.5|11144.5|11141.6|11142.4|11138.5|4
1652834160000|2022-05-18 00:36:00|11142.4|11139.6|11145.4|11142.6|11149|11144.1|11142.4|11138.5|30
1652834170000|2022-05-18 00:36:10|11145.5|11141.5|11146.4|11143.6|11146.5|11143.6|11144.4|11141.5|2
1652834180000|2022-05-18 00:36:20|11147.5|11143.5|11144.4|11141.6|11147.5|11143.6|11143.9|11140.5|10
1652834190000|2022-05-18 00:36:30|11144.5|11140.5|11145.4|11142.6|11148|11142.6|11143.4|11140|3088
1652834200000|2022-05-18 00:36:40|11146.5|11142.5|11145.4|11142.6|11146.5|11142.6|11145.4|11142.4|1
1652834210000|2022-05-18 00:36:50|11144.4|11141.6|11142.5|11138.5|11144.5|11141.6|11142.5|11138.5|1
1652834220000|2022-05-18 00:37:00|11141.4|11138.6|11140.4|11137.6|11141.4|11138.6|11139.9|11137.1|3
1652834230000|2022-05-18 00:37:10|11141.4|11138.6|11144.5|11140.5|11145|11141.6|11141.4|11137|3112
1652834240000|2022-05-18 00:37:20|11144.4|11141.6|11144.5|11140.5|11145.3|11142.5|11143.3|11140.5|1
1652834250000|2022-05-18 00:37:30|11143.4|11140.6|11143.4|11140.6|11145.5|11142.1|11143.4|11140.5|2
1652834260000|2022-05-18 00:37:40|11143.5|11139.5|11142.4|11139.6|11143.5|11139.6|11142.4|11139.5|0
1652834270000|2022-05-18 00:37:50|11145.3|11142.5|11145.4|11142.6|11146.5|11143.6|11145.3|11141.5|1
1652834290000|2022-05-18 00:38:10|11146.4|11143.6|11146.4|11143.6|11146.5|11143.6|11144.4|11141.6|12
1652834300000|2022-05-18 00:38:20|11147.4|11144.6|11147.4|11144.6|11147.4|11144.6|11147.4|11144.6|0
1652834310000|2022-05-18 00:38:30|11148.4|11145.6|11147.4|11144.6|11149.4|11146.6|11147.4|11144.6|8
1652834320000|2022-05-18 00:38:40|11147.9|11145.1|11147.4|11144.6|11147.9|11145.1|11147.4|11144.6|3
1652834330000|2022-05-18 00:38:50|11146.9|11144.1|11150.3|11147.5|11150.4|11147.5|11146.9|11144.1|4
1652834340000|2022-05-18 00:39:00|11150.5|11146.5|11150.3|11147.5|11150.5|11147.5|11150.3|11146.4|2
1652834350000|2022-05-18 00:39:10|11151.4|11147.4|11150.3|11147.5|11151.4|11147.5|11150.3|11147.4|2
1652834360000|2022-05-18 00:39:20|||||||||5
1652834380000|2022-05-18 00:39:40|11149.8|11147|11148.5|11144.5|11149.8|11147|11147.4|11144.5|10
1652834390000|2022-05-18 00:39:50|11144.5|11141.7|11145.4|11142.6|11145.9|11142.6|11140.4|11137.6|33
1652834400000|2022-05-18 00:40:00|11146.5|11142.5|11145.4|11142.6|11146.5|11142.6|11145.4|11142.5|0
1652834410000|2022-05-18 00:40:10|||||||||1
1652834420000|2022-05-18 00:40:20|11146.5|11142.5|11146.4|11142.4|11146.5|11143.6|11146.3|11142.4|1
1652834430000|2022-05-18 00:40:30|11146.3|11143.5|11142.4|11138.4|11146.3|11143.5|11142.3|11138.4|5
1652834440000|2022-05-18 00:40:40|11141.4|11137.4|11141.3|11138.5|11141.4|11138.5|11140.4|11137.4|2
1652834450000|2022-05-18 00:40:50|11141.8|11139|11140.4|11136.4|11141.8|11139|11138.4|11135.6|3
1652834460000|2022-05-18 00:41:00|11139.4|11135.4|11135.4|11131.4|11141.3|11138.5|11134.4|11131.4|15
1652834470000|2022-05-18 00:41:10|11135.3|11132.5|11133.4|11129.4|11136.4|11133.5|11133.3|11129.4|4
1652834480000|2022-05-18 00:41:20|11132.4|11129.6|11132.3|11129.5|11133.8|11131|11132.3|11129.4|5
1652834490000|2022-05-18 00:41:30|11133.4|11129.4|11132.4|11129.6|11133.4|11129.6|11131.9|11129.1|1
1652834500000|2022-05-18 00:41:40|11132.5|11128.5|11134.5|11130.5|11135.5|11131.6|11131.4|11127.5|10
1652834510000|2022-05-18 00:41:50|11134.4|11131.6|11134.4|11131.6|11134.4|11131.6|11134.4|11131.6|0
1652834520000|2022-05-18 00:42:00|11132.4|11129.6|11125.4|11122.6|11132.4|11129.6|11125.4|11121.5|27
1652834530000|2022-05-18 00:42:10|11124.4|11121.6|11125.3|11122.5|11128.9|11123.5|11124.4|11120.9|7
1652834540000|2022-05-18 00:42:20|11125.4|11122.6|11126.4|11123.6|11127.3|11124.5|11125.4|11122.6|8
1652834550000|2022-05-18 00:42:30|11126.3|11123.5|11126.3|11123.5|11126.3|11123.5|11126.3|11123.5|1
1652834560000|2022-05-18 00:42:40|11126.8|11124|11125.4|11121.4|11126.8|11124|11122.3|11119.4|10
1652834570000|2022-05-18 00:42:50|11125.3|11122.5|11125.4|11121.4|11125.4|11122.5|11125.3|11121.4|1
1652834580000|2022-05-18 00:43:00|11125.3|11122.5|11123.3|11120.5|11125.4|11122.5|11123.3|11120.5|2
1652834590000|2022-05-18 00:43:10|11125.3|11122.5|11125.3|11122.5|11125.3|11122.5|11125.3|11122.5|2
1652834600000|2022-05-18 00:43:20|11127.4|11123.4|11125.8|11123|11127.4|11123.4|11124.3|11121.5|8
1652834610000|2022-05-18 00:43:30|11126.3|11123.5|11127.3|11124.5|11127.3|11124.5|11126.3|11123.5|1
1652834620000|2022-05-18 00:43:40|11127.8|11125|11125.3|11122.5|11129.4|11126|11125.3|11120.9|32
1652834630000|2022-05-18 00:43:50|11126.4|11122.4|11126.4|11122.4|11126.4|11122.4|11126.4|11122.4|1
1652834640000|2022-05-18 00:44:00|11125.3|11122.5|11127.3|11124.5|11127.4|11124.5|11125.3|11122.4|2
1652834650000|2022-05-18 00:44:10|11128.4|11124.4|11127.3|11124.5|11128.4|11124.5|11126.3|11123.5|2
1652834660000|2022-05-18 00:44:20|11128.4|11124.4|11129.3|11126.5|11130.4|11126.5|11127.3|11124.4|3301
1652834670000|2022-05-18 00:44:30|11130.4|11126.4|11130.4|11126.4|11132.4|11126.4|11129.9|11124.4|3299
1652834680000|2022-05-18 00:44:40|11129.3|11126.5|11129.3|11126.5|11130.3|11127.5|11129.3|11126.5|1
1652834690000|2022-05-18 00:44:50|11130.4|11126.4|11129.4|11125.4|11130.4|11126.5|11127.4|11124.6|4
1652834700000|2022-05-18 00:45:00|11129.3|11126.5|11133.4|11129.4|11133.4|11130|11129.3|11124.9|14
1652834710000|2022-05-18 00:45:10|11133.3|11130.5|11133.4|11129.4|11133.4|11130.5|11133.3|11129.4|1
1652834720000|2022-05-18 00:45:20|11133.3|11130.5|11133.3|11130.5|11134.4|11131.5|11133.3|11130.4|4
1652834730000|2022-05-18 00:45:30|11132.3|11129.5|11132.3|11129.5|11132.3|11129.5|11132.3|11129.5|2
1652834740000|2022-05-18 00:45:40|11134.4|11130.4|11134.4|11130.4|11134.4|11130.4|11134.4|11130.4|1
1652834750000|2022-05-18 00:45:50|11133.3|11130.5|11133.4|11129.4|11133.4|11130.5|11133.3|11129.4|1
1652834760000|2022-05-18 00:46:00|11132.3|11129.5|11132.3|11129.5|11133.3|11130.5|11131.8|11129|3
1652834770000|2022-05-18 00:46:10|11131.8|11129|11131.8|11129|11131.8|11129|11131.8|11129|0
1652834780000|2022-05-18 00:46:20|11131.3|11128.5|11130.3|11127.5|11131.3|11128.5|11130.3|11127.5|3
1652834790000|2022-05-18 00:46:30|11129.4|11126.6|11130.3|11127.5|11130.3|11127.5|11129.3|11126.5|4
1652834800000|2022-05-18 00:46:40|11129.8|11127|11130.3|11127.5|11130.3|11127.5|11129.8|11127|0
1652834820000|2022-05-18 00:47:00|11131.3|11128.5|11131.8|11129|11131.8|11129|11131.3|11128.5|3
1652834830000|2022-05-18 00:47:10|11131.3|11128.5|11132.3|11129.5|11132.4|11129.5|11131.3|11128.4|2
1652834840000|2022-05-18 00:47:20|11131.3|11128.5|11130.3|11127.5|11131.3|11128.5|11130.3|11127.5|2
1652834860000|2022-05-18 00:47:40|11131.8|11129|11136.3|11133.5|11137.8|11135|11131.8|11128.9|9
1652834870000|2022-05-18 00:47:50|11135.8|11133|11135.8|11133|11135.8|11133|11135.8|11133|1
1652834880000|2022-05-18 00:48:00|11135.3|11132.5|11136.3|11133.5|11137.3|11134.5|11135.3|11132.4|2
1652834900000|2022-05-18 00:48:20|||||||||1
1652834910000|2022-05-18 00:48:30|11134.4|11130.4|11134.8|11132|11134.8|11132|11134.3|11130.4|8
1652834930000|2022-05-18 00:48:50|11137.3|11133.3|11137.3|11134.5|11137.3|11134.5|11136.3|11133.3|2
1652834940000|2022-05-18 00:49:00|11137.4|11133.4|11136.3|11133.5|11137.4|11133.5|11135.8|11133|2
1652834950000|2022-05-18 00:49:10|11136.8|11134|11135.8|11133|11136.8|11134|11135.8|11133|1
1652834960000|2022-05-18 00:49:20|11135.4|11131.4|11133.3|11130.5|11135.4|11132|11132.3|11129.4|6
1652834970000|2022-05-18 00:49:30|11133.4|11129.4|11133.4|11129.4|11133.4|11129.4|11133.4|11129.4|0
1652834980000|2022-05-18 00:49:40|11131.3|11128.5|11130.3|11127.5|11131.3|11128.5|11129.3|11126.4|3
1652834990000|2022-05-18 00:49:50|11128.8|11126|11129.4|11125.4|11130.4|11126.5|11128.8|11125.4|1
1652835000000|2022-05-18 00:50:00|11128.3|11125.5|11128.3|11125.5|11128.3|11125.5|11128.3|11125.5|0
1652835010000|2022-05-18 00:50:10|11127.3|11124.5|11127.3|11124.5|11127.3|11124.5|11127.3|11124.5|1
1652835020000|2022-05-18 00:50:20|11131.3|11127.3|11131.3|11128.5|11131.3|11128.5|11130.3|11127.3|15
1652835030000|2022-05-18 00:50:30|11130.3|11127.5|11130.3|11127.5|11130.3|11127.5|11130.3|11127.5|2
1652835040000|2022-05-18 00:50:40|11131.4|11127.4|11130.3|11127.5|11131.4|11127.5|11130.3|11127.4|0
1652835090000|2022-05-18 00:51:30|11130.2|11127.4|11130.2|11127.4|11130.2|11127.4|11130.2|11127.4|0
1652835100000|2022-05-18 00:51:40|11130.3|11127.5|11130.3|11127.5|11130.3|11127.5|11130.3|11127.5|0
1652835110000|2022-05-18 00:51:50|11129.3|11126.5|11128.3|11125.5|11130.4|11126.5|11128.3|11125.5|2
1652835120000|2022-05-18 00:52:00|11126.8|11124|11126.8|11124|11128.3|11124.3|11126.3|11123.5|3
1652835130000|2022-05-18 00:52:10|11124.8|11122|11124.3|11121.5|11125.4|11122.5|11124.3|11121.4|8
1652835140000|2022-05-18 00:52:20|11124.4|11120.4|11123.3|11120.5|11124.4|11120.5|11123.3|11119.4|1
1652835150000|2022-05-18 00:52:30|11123.4|11119.4|11124.3|11121.5|11124.4|11121.5|11122.3|11119.4|7
1652835170000|2022-05-18 00:52:50|11124.8|11122|11125.4|11121.4|11126.3|11122.5|11124.8|11121.4|1
1652835180000|2022-05-18 00:53:00|11124.3|11121.5|11126.3|11122.3|11126.3|11122.5|11124.3|11120.4|0
1652835190000|2022-05-18 00:53:10|11125.2|11122.4|11125.2|11122.4|11125.2|11122.4|11125.2|11122.4|0
1652835200000|2022-05-18 00:53:20|11125.4|11121.4|11124.4|11120.4|11125.4|11121.4|11124.4|11120.4|3
1652835210000|2022-05-18 00:53:30|11123.3|11120.5|11123.3|11120.5|11123.3|11120.5|11123.3|11120.5|1
1652835230000|2022-05-18 00:53:50|11124.4|11120.4|11125.4|11121.4|11125.4|11121.5|11124.3|11120.4|1
1652835240000|2022-05-18 00:54:00|11125.3|11122.5|11127.3|11123.3|11127.3|11123.5|11125.3|11122.3|0
1652835250000|2022-05-18 00:54:10|11127.2|11124.4|11127.2|11124.4|11127.2|11124.4|11127.2|11124.4|0
1652835270000|2022-05-18 00:54:30|11127.3|11123.3|11127.2|11124.4|11127.4|11124.4|11126.3|11123.3|3
1652835290000|2022-05-18 00:54:50|11127.4|11123.4|11127.4|11123.4|11127.4|11123.4|11127.4|11123.4|0
1652835300000|2022-05-18 00:55:00|11127.2|11124.4|11126.3|11123.5|11127.4|11124.4|11126.3|11123.3|1
1652835310000|2022-05-18 00:55:10|11125.3|11122.5|11122.3|11119.5|11125.4|11122.5|11122.2|11119.4|4
1652835320000|2022-05-18 00:55:20|11123.3|11119.3|11123.2|11120.4|11123.3|11120.4|11123.2|11119.3|2
1652835340000|2022-05-18 00:55:40|11124.3|11120.3|11123.2|11120.4|11125.3|11121.9|11123.2|11120.3|4
1652835350000|2022-05-18 00:55:50|||||||||2
1652835360000|2022-05-18 00:56:00|11125.3|11121.3|11124.3|11120.3|11125.3|11121.9|11124.2|11120.3|10
1652835370000|2022-05-18 00:56:10|11126.3|11118.3|11124.3|11120.3|11126.3|11120.3|11124.3|11118.3|3435
1652835380000|2022-05-18 00:56:20|11123.3|11120.5|11121.2|11118.4|11123.4|11120.5|11121.2|11118.4|4
1652835390000|2022-05-18 00:56:30|11120.3|11117.5|11118.2|11115.4|11120.3|11117.5|11117.7|11114.9|12
1652835400000|2022-05-18 00:56:40|11119.3|11115.3|11120.2|11117.4|11120.2|11117.4|11119.2|11115.3|3
1652835410000|2022-05-18 00:56:50|11119.2|11116.4|11119.2|11116.4|11120.3|11116.4|11118.7|11115.9|6
1652835420000|2022-05-18 00:57:00|11119.3|11115.3|11123.2|11120.4|11123.2|11120.4|11119.2|11115.3|10
1652835430000|2022-05-18 00:57:10|11122.7|11119.9|11123.2|11120.4|11123.2|11120.4|11122.7|11119.9|1
1652835440000|2022-05-18 00:57:20|11122.7|11119.9|11121.2|11118.4|11124.3|11119.9|11121.2|11115.8|3477
1652835450000|2022-05-18 00:57:30|11121.3|11117.3|11120.2|11117.4|11121.3|11117.5|11120.2|11117.3|1
1652835460000|2022-05-18 00:57:40|11121.3|11117.3|11121.2|11118.4|11121.3|11118.5|11121.2|11117.3|1
1652835470000|2022-05-18 00:57:50|11120.7|11117.9|11121.2|11118.4|11121.2|11118.4|11120.7|11117.9|1
1652835480000|2022-05-18 00:58:00|11122.3|11118.3|11122.2|11119.4|11122.3|11119.4|11121.7|11118.3|12
1652835490000|2022-05-18 00:58:10|11121.2|11118.4|11121.2|11118.4|11121.2|11118.4|11121.2|11118.4|1
1652835500000|2022-05-18 00:58:20|11120.2|11117.4|11122.2|11119.4|11122.2|11119.4|11120.2|11117.4|2
1652835510000|2022-05-18 00:58:30|11122.3|11118.3|11120.3|11116.3|11122.3|11118.3|11120.2|11116.3|2
1652835540000|2022-05-18 00:59:00|11120.2|11117.4|11112.2|11109.4|11120.2|11117.4|11112.2|11109.4|22
1652835550000|2022-05-18 00:59:10|11114.2|11111.4|11114.2|11111.4|11115.3|11111.4|11114.2|11111.3|10
1652835560000|2022-05-18 00:59:20|11113.3|11109.3|11111.2|11108.4|11113.3|11109.4|11109.2|11106.3|35
1652835570000|2022-05-18 00:59:30|11111.3|11107.3|11112.3|11108.3|11112.3|11108.9|11110.2|11107.3|12
1652835580000|2022-05-18 00:59:40|11111.3|11107.3|11111.3|11107.3|11111.3|11108.4|11111.2|11107.3|3
1652835590000|2022-05-18 00:59:50|11111.2|11108.4|11111.2|11108.4|11111.2|11108.4|11111.2|11108.4|0
1652835600000|2022-05-18 01:00:00|11112.3|11108.3|11132.3|11128.3|11134.3|11130.4|11111.7|11108.3|131
1652835610000|2022-05-18 01:00:10|11131.2|11128.4|11133.2|11130.4|11134.3|11130.9|11125.2|11121.8|7400
1652835620000|2022-05-18 01:00:20|11134.3|11130.3|11130.2|11127.4|11134.7|11131.9|11128.2|11124.3|17
1652835630000|2022-05-18 01:00:30|11130.3|11126.3|11131.2|11128.4|11137.3|11134.4|11129.2|11126.3|32
1652835640000|2022-05-18 01:00:40|11131.7|11128.9|11132.2|11129.4|11135.3|11132.4|11131.2|11128.3|27
1652835650000|2022-05-18 01:00:50|11133.2|11130.4|11136.3|11132.3|11139.3|11135.4|11132.2|11129.4|23
1652835660000|2022-05-18 01:01:00|11137.3|11133.3|11139.2|11136.4|11141.2|11138.4|11134.2|11131.3|33
1652835670000|2022-05-18 01:01:10|11137.3|11134.5|11133.2|11130.4|11137.3|11134.5|11132.2|11129.4|32
1652835680000|2022-05-18 01:01:20|11132.7|11129.9|11130.2|11127.4|11133.3|11130.4|11129.2|11126.3|15
1652835690000|2022-05-18 01:01:30|11128.7|11125.9|11121.3|11118.5|11128.7|11125.9|11121.3|11116.8|25
1652835700000|2022-05-18 01:01:40|11122.3|11118.3|11122.2|11119.4|11124.2|11121.4|11118.2|11115.3|39
1652835710000|2022-05-18 01:01:50|11121.7|11118.9|11119.2|11116.4|11123.3|11120.5|11115.2|11112.4|30
1652835720000|2022-05-18 01:02:00|11119.4|11115.4|11118.3|11114.3|11121.3|11118.4|11115.7|11112.9|30
1652835730000|2022-05-18 01:02:10|11118.2|11115.4|11126.3|11122.3|11126.3|11122.4|11118.2|11115.4|3989
1652835740000|2022-05-18 01:02:20|11127.2|11124.4|11135.8|11131.8|11136.8|11131.8|11127.2|11124.3|8006
1652835750000|2022-05-18 01:02:30|11135.2|11132.4|11138.8|11134.8|11140.8|11137.4|11135.2|11131.8|16014
1652835760000|2022-05-18 01:02:40|11138.2|11135.4|11139.2|11136.4|11141.3|11137.4|11137.2|11134.4|20044
1652835770000|2022-05-18 01:02:50|11141.8|11133.8|11140.2|11137.4|11143.8|11137.4|11138.2|11133.8|20060
1652835780000|2022-05-18 01:03:00|11141.3|11137.3|11142.2|11139.4|11144.3|11139.4|11136.7|11133.3|12107
1652835790000|2022-05-18 01:03:10|11142.7|11139.9|11145.3|11141.3|11147.3|11143.4|11140.7|11135.3|16190
1652835800000|2022-05-18 01:03:20|11144.3|11140.3|11142.2|11139.4|11146.3|11140.3|11140.7|11137.8|12208
1652835810000|2022-05-18 01:03:30|11142.3|11138.3|11142.2|11139.4|11145.3|11142.4|11141.2|11138.3|14
1652835820000|2022-05-18 01:03:40|11141.3|11137.3|11137.2|11134.4|11141.3|11138.4|11137.2|11134.3|4096
1652835830000|2022-05-18 01:03:50|11137.8|11133.8|11137.2|11134.4|11138.8|11135.4|11136.2|11132.8|32740
1652835840000|2022-05-18 01:04:00|11137.3|11133.3|11130.3|11126.3|11137.3|11133.4|11126.2|11123.4|21
1652835850000|2022-05-18 01:04:10|11129.2|11126.4|11130.2|11127.4|11131.3|11128.3|11127.7|11124.3|12
1652835860000|2022-05-18 01:04:20|11130.7|11127.9|11131.2|11128.4|11133.8|11129.3|11129.2|11125.8|9
1652835870000|2022-05-18 01:04:30|11132.2|11128.2|11126.7|11123.9|11132.3|11129.4|11124.2|11121.4|20
1652835880000|2022-05-18 01:04:40|11127.1|11124.3|11119.2|11116.4|11127.1|11124.3|11119.2|11116.3|4197
1652835890000|2022-05-18 01:04:50|11120.3|11116.3|11117.1|11114.3|11121.3|11118.3|11112.7|11109.9|49
1652835900000|2022-05-18 01:05:00|11116.7|11113.9|11120.1|11117.3|11120.3|11117.3|11116.2|11113.3|18
1652835910000|2022-05-18 01:05:10|11119.2|11116.4|11127.2|11124.4|11129.3|11126.4|11119.2|11114.2|4272
1652835920000|2022-05-18 01:05:20|11126.2|11123.4|11126.3|11122.3|11127.1|11124.3|11124.2|11121.3|12
1652835930000|2022-05-18 01:05:30|11125.2|11122.4|11130.3|11126.3|11131.2|11128.4|11124.2|11121.3|30
1652835940000|2022-05-18 01:05:40|11129.3|11125.3|11130.3|11126.3|11130.3|11126.4|11128.2|11124.3|3
1652835950000|2022-05-18 01:05:50|11129.2|11126.4|11133.2|11130.4|11133.3|11130.4|11129.2|11125.8|5
1652835960000|2022-05-18 01:06:00|11134.2|11131.4|11130.2|11127.4|11134.2|11131.4|11130.2|11127.4|10
1652835970000|2022-05-18 01:06:10|11130.3|11126.3|11132.3|11128.3|11133.3|11130.4|11130.2|11126.3|10
1652835980000|2022-05-18 01:06:20|11130.2|11127.4|11125.2|11122.4|11130.2|11127.4|11125.2|11122.3|11
1652835990000|2022-05-18 01:06:30|11123.2|11120.4|11120.3|11116.3|11124.3|11120.4|11118.7|11115.9|11
1652836000000|2022-05-18 01:06:40|11119.2|11116.4|11121.2|11118.4|11123.2|11120.4|11118.7|11115.9|9
1652836010000|2022-05-18 01:06:50|11120.2|11117.4|11121.2|11118.4|11121.7|11118.9|11120.2|11116.3|8
1652836020000|2022-05-18 01:07:00|11121.3|11117.3|11118.2|11115.4|11122.1|11119.3|11115.7|11112.9|35
1652836030000|2022-05-18 01:07:10|11119.8|11111.8|11117.2|11114.4|11119.8|11114.4|11116.2|11111.8|9
1652836040000|2022-05-18 01:07:20|11117.3|11113.3|11121.2|11118.4|11121.2|11118.4|11115.2|11112.3|23
1652836050000|2022-05-18 01:07:30|11122.2|11119.4|11125.3|11121.3|11125.3|11121.4|11121.2|11118.4|6
1652836060000|2022-05-18 01:07:40|11124.2|11121.4|11122.2|11119.4|11124.3|11121.4|11122.2|11118.3|11
1652836070000|2022-05-18 01:07:50|11122.3|11118.3|11125.2|11122.4|11126.2|11123.4|11122.2|11118.3|11
1652836080000|2022-05-18 01:08:00|11125.3|11121.3|11124.3|11120.3|11125.3|11121.4|11124.2|11120.3|7
1652836090000|2022-05-18 01:08:10|11123.2|11120.4|11124.3|11120.3|11125.3|11121.4|11123.2|11120.3|4
1652836100000|2022-05-18 01:08:20|11123.2|11120.4|11132.2|11129.4|11133.2|11130.4|11123.2|11120.3|25
1652836110000|2022-05-18 01:08:30|11131.2|11128.4|11132.2|11129.4|11134.3|11130.4|11130.2|11127.4|19
1652836120000|2022-05-18 01:08:40|11131.2|11128.4|11127.7|11124.9|11131.3|11128.4|11127.7|11124.9|5
1652836130000|2022-05-18 01:08:50|11127.2|11124.4|11126.2|11123.4|11127.3|11124.4|11126.2|11123.3|9
1652836140000|2022-05-18 01:09:00|11126.6|11123.8|11120.2|11117.4|11127.3|11124.4|11119.2|11116.3|4483
1652836150000|2022-05-18 01:09:10|11121.3|11117.3|11124.2|11121.4|11126.3|11123.4|11120.2|11116.8|20
1652836160000|2022-05-18 01:09:20|11124.3|11120.3|11124.2|11121.4|11124.7|11121.9|11123.2|11120.3|8
1652836170000|2022-05-18 01:09:30|11124.3|11120.3|11120.2|11117.4|11124.3|11121.4|11120.2|11116.3|8
1652836180000|2022-05-18 01:09:40|11121.2|11118.4|11121.2|11118.4|11122.3|11119.4|11120.2|11116.3|6
1652836190000|2022-05-18 01:09:50|11121.3|11117.3|11117.2|11114.4|11121.3|11117.3|11115.2|11112.3|15
1652836200000|2022-05-18 01:10:00|11117.3|11113.3|11117.2|11114.4|11117.3|11114.4|11115.2|11112.3|7
1652836210000|2022-05-18 01:10:10|11118.2|11115.4|11114.3|11110.3|11119.2|11116.4|11112.2|11108.3|27
1652836220000|2022-05-18 01:10:20|11115.3|11111.3|11116.3|11112.3|11116.3|11112.9|11115.2|11111.3|1
1652836230000|2022-05-18 01:10:30|11115.2|11112.4|11113.2|11110.4|11115.2|11112.4|11113.2|11110.2|1
1652836240000|2022-05-18 01:10:40|11115.2|11111.2|11110.1|11107.3|11117.8|11112.8|11109.2|11106.4|4561
1652836250000|2022-05-18 01:10:50|11110.3|11106.3|11108.1|11105.3|11110.3|11107.4|11105.2|11101.8|28
1652836260000|2022-05-18 01:11:00|11107.7|11104.9|11108.2|11105.4|11111.1|11108.3|11107.7|11104.9|21
1652836270000|2022-05-18 01:11:10|11109.3|11105.3|11110.3|11106.3|11110.3|11107.3|11105.2|11102.4|8
1652836280000|2022-05-18 01:11:20|11110.1|11107.3|11108.6|11105.8|11113.1|11110.3|11103.2|11100.3|46
1652836290000|2022-05-18 01:11:30|11109.1|11106.3|11107.1|11104.3|11109.6|11106.8|11106.2|11103.4|9303
1652836300000|2022-05-18 01:11:40|11108.6|11105.8|11108.2|11105.4|11109.6|11106.8|11107.2|11104.4|7
1652836310000|2022-05-18 01:11:50|11108.3|11104.3|11105.1|11102.3|11108.3|11104.4|11103.2|11100.3|10
1652836320000|2022-05-18 01:12:00|11105.2|11102.4|11109.1|11106.3|11109.1|11106.3|11105.2|11102.4|4
1652836330000|2022-05-18 01:12:10|11109.2|11106.4|11110.2|11107.4|11111.1|11108.3|11109.2|11106.3|7
1652836340000|2022-05-18 01:12:20|11109.7|11106.9|11113.3|11109.3|11114.1|11111.3|11109.7|11106.9|11
1652836350000|2022-05-18 01:12:30|11112.2|11109.4|11109.2|11106.4|11112.3|11109.4|11109.2|11106.4|17
1652836360000|2022-05-18 01:12:40|11106.7|11103.9|11108.7|11105.9|11109.7|11106.9|11106.2|11102.3|8
1652836370000|2022-05-18 01:12:50|11108.2|11105.4|11108.2|11105.4|11109.2|11106.3|11106.2|11103.4|3
1652836380000|2022-05-18 01:13:00|11109.1|11106.3|11111.1|11108.3|11111.6|11108.8|11109.1|11106.3|7
1652836390000|2022-05-18 01:13:10|11111.2|11107.2|11112.1|11109.3|11112.1|11109.3|11108.7|11105.9|33
1652836400000|2022-05-18 01:13:20|11111.1|11108.3|11107.1|11104.3|11111.3|11108.3|11107.1|11104.3|21
1652836410000|2022-05-18 01:13:30|11106.2|11103.4|11102.1|11099.3|11106.3|11103.4|11101.1|11098.2|18
1652836420000|2022-05-18 01:13:40|11101.6|11098.8|11104.1|11101.3|11105.1|11102.3|11101.6|11098.8|18
1652836430000|2022-05-18 01:13:50|11105.2|11101.2|11105.3|11101.3|11109.6|11106.8|11104.2|11101.2|11
1652836440000|2022-05-18 01:14:00|11104.2|11101.4|11109.3|11105.3|11109.3|11106.3|11104.2|11101.4|3
1652836450000|2022-05-18 01:14:10|11110.1|11107.3|11111.1|11108.3|11114.1|11111.3|11110.1|11107.3|8
1652836460000|2022-05-18 01:14:20|11112.2|11108.2|11113.2|11109.2|11114.1|11111.3|11112.1|11108.2|3
1652836470000|2022-05-18 01:14:30|11112.2|11109.4|11112.2|11109.4|11116.1|11113.3|11112.1|11109.3|13
1652836480000|2022-05-18 01:14:40|11112.1|11109.3|11114.1|11111.3|11114.1|11111.3|11112.1|11109.3|1
1652836490000|2022-05-18 01:14:50|11114.6|11111.8|11116.2|11113.4|11117.3|11114.3|11114.1|11111.2|9
1652836500000|2022-05-18 01:15:00|11116.1|11113.3|11114.1|11111.3|11116.2|11113.3|11111.2|11108.3|13
1652836510000|2022-05-18 01:15:10|11114.6|11111.8|11116.1|11113.3|11116.1|11113.3|11113.6|11110.8|11
1652836520000|2022-05-18 01:15:20|11117.1|11114.3|11117.1|11114.3|11117.1|11114.3|11116.1|11113.3|10
1652836530000|2022-05-18 01:15:30|11116.1|11113.3|11118.1|11115.3|11120.2|11117.3|11116.1|11113.3|4
1652836540000|2022-05-18 01:15:40|11119.1|11116.3|11120.1|11117.3|11123.2|11119.3|11119.1|11116.2|9
1652836550000|2022-05-18 01:15:50|11121.2|11117.2|11122.1|11119.3|11123.1|11120.3|11120.6|11117.2|5
1652836560000|2022-05-18 01:16:00|11121.2|11118.4|11123.1|11120.3|11125.2|11122.3|11121.1|11118.3|14
1652836570000|2022-05-18 01:16:10|11122.2|11119.4|11123.1|11120.3|11123.2|11120.3|11122.1|11119.2|5
1652836580000|2022-05-18 01:16:20|11122.1|11119.3|11125.2|11121.2|11125.2|11121.3|11121.6|11118.2|8
1652836590000|2022-05-18 01:16:30|11124.1|11121.3|11122.1|11119.3|11125.1|11122.3|11122.1|11119.3|7
1652836600000|2022-05-18 01:16:40|11123.2|11119.2|11123.2|11119.2|11123.2|11119.2|11123.2|11119.2|0
1652836610000|2022-05-18 01:16:50|11124.2|11120.2|11127.2|11123.2|11129.1|11126.3|11124.1|11120.2|8
1652836620000|2022-05-18 01:17:00|11126.1|11123.3|11124.1|11121.3|11126.3|11123.3|11123.2|11120.4|5
1652836630000|2022-05-18 01:17:10|11123.1|11120.3|11122.2|11119.4|11124.2|11121.3|11122.1|11119.2|3
1652836640000|2022-05-18 01:17:20|11122.1|11119.3|11118.1|11115.3|11122.6|11119.8|11117.1|11114.2|9
1652836650000|2022-05-18 01:17:30|11117.6|11114.8|11118.1|11115.3|11120.6|11117.8|11116.6|11113.8|11
1652836660000|2022-05-18 01:17:40|11116.6|11113.8|11116.1|11113.3|11116.6|11113.8|11115.1|11112.3|6
1652836670000|2022-05-18 01:17:50|11115.6|11112.8|11112.6|11109.8|11115.6|11112.8|11112.6|11109.8|5
1652836680000|2022-05-18 01:18:00|11112.1|11109.3|11113.1|11110.3|11114.6|11111.8|11111.1|11108.3|26
1652836690000|2022-05-18 01:18:10|11111.6|11108.8|11111.6|11108.8|11112.1|11109.3|11110.1|11107.3|17
1652836700000|2022-05-18 01:18:20|11112.1|11109.3|11112.1|11109.3|11113.6|11110.8|11112.1|11108.2|11
1652836710000|2022-05-18 01:18:30|11111.1|11108.3|11112.2|11108.2|11113.2|11110.3|11111.1|11108.2|7
1652836720000|2022-05-18 01:18:40|11112.6|11109.8|11112.1|11109.3|11113.2|11110.3|11111.6|11108.8|6
1652836730000|2022-05-18 01:18:50|11112.2|11108.2|11109.1|11106.3|11112.2|11108.2|11108.1|11105.2|6
1652836740000|2022-05-18 01:19:00|11110.6|11107.8|11111.2|11107.2|11112.2|11108.3|11109.6|11106.7|22
1652836750000|2022-05-18 01:19:10|11110.1|11107.3|11110.2|11106.2|11110.6|11107.8|11109.1|11106.2|9
1652836760000|2022-05-18 01:19:20|11109.1|11106.3|11109.1|11106.3|11110.1|11107.3|11109.1|11106.3|4
1652836770000|2022-05-18 01:19:30|11110.5|11107.7|11105.1|11102.3|11111.1|11108.3|11105.1|11102.3|16
1652836780000|2022-05-18 01:19:40|11107.1|11104.3|11110.6|11107.8|11111.6|11108.8|11107.1|11104.3|12
1652836790000|2022-05-18 01:19:50|11110.1|11107.3|11108.2|11104.2|11111.2|11108.3|11107.1|11103.2|19
1652836800000|2022-05-18 01:20:00|11107.1|11104.3|11104.1|11101.3|11108.2|11104.3|11103.1|11100.2|9
1652836810000|2022-05-18 01:20:10|11105.2|11101.2|11106.1|11103.3|11108.2|11105.3|11105.2|11101.2|5013
1652836820000|2022-05-18 01:20:20|11106.2|11102.2|11104.1|11101.3|11106.2|11103.3|11104.1|11101.3|5
1652836830000|2022-05-18 01:20:30|11103.6|11100.8|11101.1|11098.3|11104.1|11101.3|11101.1|11098.3|5039
1652836840000|2022-05-18 01:20:40|11101.6|11098.8|11101.1|11098.3|11102.2|11099.3|11100.1|11097.2|6
1652836850000|2022-05-18 01:20:50|11098.1|11095.3|11093.6|11090.8|11098.1|11095.3|11091.6|11088.8|64
1652836860000|2022-05-18 01:21:00|11094.6|11091.8|11093.1|11090.3|11096.1|11092.3|11093.1|11090.3|20
1652836870000|2022-05-18 01:21:10|11091.6|11088.8|11088.1|11085.3|11092.2|11089.3|11088.1|11085.3|40
1652836880000|2022-05-18 01:21:20|11088.6|11085.8|11080|11077.2|11089.2|11086.3|11077.1|11071.7|168
1652836890000|2022-05-18 01:21:30|11080.5|11077.7|11082|11079.2|11082|11079.2|11080.5|11077.7|20
1652836900000|2022-05-18 01:21:40|11081|11078.2|11082.5|11079.7|11084.5|11081.7|11081|11078.2|25
1652836910000|2022-05-18 01:21:50|11082|11079.2|11078.5|11075.7|11082|11079.2|11077.5|11074.7|33
1652836920000|2022-05-18 01:22:00|11078.1|11075.3|11078|11075.2|11078.1|11075.3|11074|11071.2|27
1652836930000|2022-05-18 01:22:10|11077.1|11074.3|11081|11078.2|11081|11078.2|11076.1|11073.3|48
1652836940000|2022-05-18 01:22:20|11081.1|11078.3|11080.1|11077.3|11084|11081.2|11080|11077.2|20
1652836950000|2022-05-18 01:22:30|11081|11078.2|11077.1|11074.3|11081.1|11078.3|11077.1|11074.3|15
1652836960000|2022-05-18 01:22:40|11077.6|11074.8|11076.1|11073.3|11078.1|11075.3|11075.1|11072.3|14
1652836970000|2022-05-18 01:22:50|11075.6|11072.8|11079.1|11076.3|11080.1|11077.3|11075.1|11072.3|35
1652836980000|2022-05-18 01:23:00|11080.1|11077.3|11078.1|11075.3|11080.2|11077.3|11078.1|11075.2|6
1652836990000|2022-05-18 01:23:10|11079.1|11076.3|11079.6|11076.8|11084.1|11081.3|11079.1|11076.3|52
1652837000000|2022-05-18 01:23:20|11080.5|11077.7|11081.1|11078.3|11081.1|11078.3|11080.1|11077.3|9
1652837010000|2022-05-18 01:23:30|11081.2|11078.4|11085.5|11082.7|11086.5|11083.7|11081.2|11078.4|21
1652837020000|2022-05-18 01:23:40|11086.5|11083.7|11086|11083.2|11087|11084.2|11085.1|11082.3|13
1652837030000|2022-05-18 01:23:50|11085.1|11082.3|11084|11081.2|11085.5|11082.7|11083.6|11080.8|22
1652837040000|2022-05-18 01:24:00|11084.1|11081.3|11090|11087.2|11093|11090.2|11084.1|11081.3|26
1652837050000|2022-05-18 01:24:10|11089.5|11086.7|11091|11088.2|11092|11089.2|11089|11086.2|11
1652837060000|2022-05-18 01:24:20|11092|11089.2|11093.1|11090.3|11093.5|11090.7|11092|11089.2|14
1652837070000|2022-05-18 01:24:30|11093|11090.2|11091|11088.2|11093.2|11090.2|11090.5|11087.7|14
1652837080000|2022-05-18 01:24:40|11091.1|11087.1|11092.1|11089.3|11092.5|11089.7|11088.1|11085.3|25
1652837090000|2022-05-18 01:24:50|11093|11090.2|11092|11089.2|11093.5|11090.7|11092|11089.2|0
1652837100000|2022-05-18 01:25:00|11092.1|11089.3|11093.6|11090.8|11095|11092.2|11092.1|11089.3|6
1652837110000|2022-05-18 01:25:10|11094.6|11091.8|11091|11088.2|11094.6|11091.8|11089|11086.2|6
1652837120000|2022-05-18 01:25:20|11092.1|11088.1|11091.1|11088.3|11092.5|11089.7|11091.1|11088.1|2
1652837130000|2022-05-18 01:25:30|11092|11089.2|11096|11093.2|11097|11094.2|11092|11089.2|17
1652837140000|2022-05-18 01:25:40|11097|11094.2|11097|11094.2|11097.5|11094.7|11095|11092.1|6
1652837150000|2022-05-18 01:25:50|11096.1|11093.3|11101|11098.2|11101.9|11099.1|11096|11093.2|60
1652837160000|2022-05-18 01:26:00|11102.5|11099.7|11099|11096.2|11103|11100.2|11099|11096.2|18
1652837170000|2022-05-18 01:26:10|11099.1|11096.3|11105|11102.2|11105.5|11102.7|11099.1|11096.3|21
1652837180000|2022-05-18 01:26:20|11105.5|11102.7|11106|11103.2|11106.5|11103.7|11105|11102.2|8
1652837190000|2022-05-18 01:26:30|11105|11102.2|11105|11102.2|11106.1|11102.7|11104.5|11101.7|34
1652837200000|2022-05-18 01:26:40|11105.5|11102.7|11101|11098.2|11105.5|11102.7|11101|11098.2|5814
1652837210000|2022-05-18 01:26:50|11100|11097.2|11097.1|11093.1|11100|11097.2|11097|11093.1|11
1652837220000|2022-05-18 01:27:00|11097|11094.2|11095|11092.2|11098|11095.2|11094.6|11091.8|14
1652837230000|2022-05-18 01:27:10|11094.6|11091.8|11093|11090.2|11094.6|11091.8|11093|11090.1|2
1652837240000|2022-05-18 01:27:20|11093.5|11090.7|11091|11088.2|11093.5|11090.7|11088|11085.1|23
1652837250000|2022-05-18 01:27:30|11090.5|11087.7|11088|11085.2|11090.5|11087.7|11086.6|11083.8|14
1652837260000|2022-05-18 01:27:40|11089|11086.2|11087|11084.2|11089|11086.2|11086.5|11083.7|12
1652837270000|2022-05-18 01:27:50|11088.5|11085.7|11085.5|11082.7|11089|11086.2|11085.5|11082.7|7
1652837280000|2022-05-18 01:28:00|11085.1|11082.3|11089|11086.2|11090|11087.2|11083.5|11080.7|29
1652837290000|2022-05-18 01:28:10|11090|11087.2|11088.1|11084.1|11090.1|11087.2|11086|11083.2|9
1652837300000|2022-05-18 01:28:20|11086|11083.2|11085.5|11082.7|11086.5|11083.7|11084|11081.2|7
1652837310000|2022-05-18 01:28:30|11084.5|11081.7|11082|11079.2|11085|11082.2|11082|11079.2|13
1652837320000|2022-05-18 01:28:40|11081.5|11078.7|11085.5|11082.7|11086.1|11083.2|11081|11078.2|13
1652837330000|2022-05-18 01:28:50|11085|11082.2|11083|11080.2|11085|11082.2|11083|11080.2|4
1652837340000|2022-05-18 01:29:00|11083.1|11080.3|11087|11084.2|11087.1|11084.2|11083.1|11080.3|4
1652837350000|2022-05-18 01:29:10|11088.1|11084.1|11091|11088.2|11091|11088.2|11086|11083.1|5
1652837360000|2022-05-18 01:29:20|11090.5|11087.7|11090|11087.2|11091.5|11088.7|11086.5|11083.7|23
1652837370000|2022-05-18 01:29:30|11091|11088.2|11087|11084.2|11091|11088.2|11087|11084.2|6
1652837380000|2022-05-18 01:29:40|11088|11085.2|11087|11084.2|11090.1|11086.2|11086|11083.1|4
1652837400000|2022-05-18 01:30:00|11087.1|11083.1|11088|11085.2|11089|11086.2|11085.5|11082.7|6
1652837410000|2022-05-18 01:30:10|11087.5|11084.7|11087|11084.2|11087.5|11084.7|11086.5|11083.7|7
1652837420000|2022-05-18 01:30:20|11088|11085.2|11085|11082.2|11088|11085.2|11085|11082.2|10
1652837430000|2022-05-18 01:30:30|11084|11081.2|11078|11075.2|11084|11081.2|11077|11073.1|36
1652837440000|2022-05-18 01:30:40|11079|11076.2|11081|11078.2|11082.5|11079.7|11079|11076.1|5
1652837450000|2022-05-18 01:30:50|11080|11077.2|11079|11076.2|11080.5|11077.7|11079|11076.1|5
1652837460000|2022-05-18 01:31:00|11077.5|11074.7|11074|11071.2|11078|11075.2|11074|11070.2|16
1652837470000|2022-05-18 01:31:10|11073|11070.2|11072|11069.2|11074|11071.2|11070|11067.2|39
1652837480000|2022-05-18 01:31:20|11072.5|11069.7|11074|11071.2|11074.1|11071.2|11071|11067.1|21
1652837490000|2022-05-18 01:31:30|11073|11070.2|11074|11071.2|11074.5|11071.7|11071|11068.2|14
1652837500000|2022-05-18 01:31:40|11074.5|11071.7|11075|11072.2|11075.5|11072.7|11073|11070.2|13
1652837510000|2022-05-18 01:31:50|11076.4|11073.6|11072.5|11069.7|11078.1|11075.2|11072.5|11069.7|35
1652837520000|2022-05-18 01:32:00|11072|11069.2|11074|11071.2|11075.1|11072.2|11071|11068.2|17
1652837530000|2022-05-18 01:32:10|11074.1|11070.1|11075|11072.2|11076.1|11072.6|11073|11070.1|14
1652837540000|2022-05-18 01:32:20|11076|11073.2|11077|11074.2|11078.1|11074.2|11076|11073.2|2
1652837550000|2022-05-18 01:32:30|11078.9|11076.1|11080|11077.2|11080.5|11077.7|11078.9|11076.1|19
1652837560000|2022-05-18 01:32:40|11081|11078.2|11087|11084.2|11087|11084.2|11081|11078.2|12432
1652837570000|2022-05-18 01:32:50|||||||||4
1652837580000|2022-05-18 01:33:00|11086|11083.2|11084|11081.2|11086|11083.2|11083|11080.2|18
1652837590000|2022-05-18 01:33:10|11083|11080.2|11082|11079.2|11084.1|11081.2|11082|11079.2|9
1652837600000|2022-05-18 01:33:20|11081.5|11078.7|11075|11072.2|11081.5|11078.7|11075|11072.2|8
1652837610000|2022-05-18 01:33:30|11076.9|11074.1|11079|11076.2|11079|11076.2|11076.9|11074.1|12
1652837620000|2022-05-18 01:33:40|11080.1|11076.1|11083.1|11079.1|11083.1|11079.1|11080|11076.1|8
1652837630000|2022-05-18 01:33:50|11083|11079|11077|11074.2|11083|11079.1|11077|11074.2|18
1652837640000|2022-05-18 01:34:00|11076|11073.2|11078|11075.2|11078|11075.2|11076|11073.1|17
1652837650000|2022-05-18 01:34:10|11077.9|11075.1|11077|11074.2|11078.1|11075.2|11077|11073.6|3
1652837660000|2022-05-18 01:34:20|11077.5|11074.7|11077|11074.2|11077.5|11074.7|11077|11074.2|1
1652837670000|2022-05-18 01:34:30|11076.5|11073.7|11079|11076.2|11079|11076.2|11075|11072.2|6
1652837680000|2022-05-18 01:34:40|11080.1|11076.1|11080|11077.2|11080.1|11077.2|11079|11076.1|1
1652837690000|2022-05-18 01:34:50|11080.1|11076.1|11077|11074.2|11080.1|11076.7|11076|11073.2|8
1652837700000|2022-05-18 01:35:00|11077.1|11073.1|11076|11073.2|11077.1|11073.2|11076|11073.1|1
1652837710000|2022-05-18 01:35:10|11076.5|11073.7|11081.9|11079.1|11082.1|11079.1|11076.5|11073.7|15
1652837720000|2022-05-18 01:35:20|11082|11079.2|11084|11081.2|11085.1|11082.2|11082|11079.2|4
1652837730000|2022-05-18 01:35:30|11084.9|11082.1|11086|11083.2|11086|11083.2|11083|11080.2|6
1652837740000|2022-05-18 01:35:40|11087.1|11083.1|11085|11082.2|11087.1|11083.2|11084|11081.2|3
1652837750000|2022-05-18 01:35:50|11086|11083.2|11088.9|11086.1|11088.9|11086.1|11082|11078.1|11
1652837760000|2022-05-18 01:36:00|11089.1|11085.1|11083.1|11079.1|11089.1|11085.6|11082.9|11079.1|12736
1652837770000|2022-05-18 01:36:10|11081.9|11080|11083|11080.2|11086|11082.7|11081.9|11080|6
1652837780000|2022-05-18 01:36:20|11082.9|11080.1|11083|11079|11083|11080.2|11080.9|11078|3
1652837790000|2022-05-18 01:36:30|11083.1|11079.1|11083|11080.2|11083.1|11080.2|11082|11079|6
1652837800000|2022-05-18 01:36:40|11082.9|11080.1|11080.9|11078.1|11082.9|11080.1|11080|11077.1|1
1652837810000|2022-05-18 01:36:50|11080.4|11077.6|11076|11073.2|11081|11077.6|11076|11073.2|12759
1652837820000|2022-05-18 01:37:00|11076.9|11074.1|11084.9|11082.1|11088|11084.6|11076|11073.2|32044
1652837830000|2022-05-18 01:37:10|11083.9|11081.1|11082|11078|11086|11082.1|11080.9|11078|16
1652837840000|2022-05-18 01:37:20|11080.9|11078.1|11080|11076|11081.4|11078.6|11077.9|11075|12848
1652837850000|2022-05-18 01:37:30|11079.9|11077.1|11077.9|11075.1|11081|11077.1|11077.9|11075|11
1652837860000|2022-05-18 01:37:40|11077|11074.2|11075.9|11073.1|11079|11075.1|11075.9|11073|11
1652837870000|2022-05-18 01:37:50|11076.9|11074.1|11077|11073|11080|11077.1|11075.9|11073|10
1652837880000|2022-05-18 01:38:00|11075.9|11073.1|11078.9|11076.1|11080|11077.1|11075.9|11073|2
1652837890000|2022-05-18 01:38:10|11079.4|11076.6|11083.9|11081.1|11083.9|11081.1|11079.4|11076.6|11
1652837900000|2022-05-18 01:38:20|11082|11078|11080.9|11078.1|11082|11079.1|11080.9|11078|24
1652837910000|2022-05-18 01:38:30|11079.9|11077.1|11077.9|11075.1|11080|11077.1|11074.9|11072|18
1652837920000|2022-05-18 01:38:40|11078.9|11076.1|11079.9|11077.1|11081|11077.1|11077.9|11075|8
1652837930000|2022-05-18 01:38:50|11081|11077|11078.9|11076.1|11081|11078.1|11077.4|11074.6|3
1652837940000|2022-05-18 01:39:00|11080|11076|11077.9|11075.1|11080|11077.1|11076.9|11074|11
1652837950000|2022-05-18 01:39:10|11078|11074|11073.9|11071.1|11078|11074.1|11073.9|11071.1|3
1652837960000|2022-05-18 01:39:20|11074|11070|11071.9|11069.1|11076|11072.1|11070.9|11068|19
1652837970000|2022-05-18 01:39:30|11072.9|11070.1|11073.9|11071.1|11078|11075.1|11072.9|11070.1|14
1652837980000|2022-05-18 01:39:40|11074.9|11072.1|11074|11071.2|11078|11074.1|11074|11071.2|6
1652837990000|2022-05-18 01:39:50|11074.4|11071.6|11073.9|11071.1|11077|11074.1|11073.9|11071.1|9
1652838000000|2022-05-18 01:40:00|11074|11071.2|11080.9|11078.1|11080.9|11078.1|11072.9|11070|13
1652838010000|2022-05-18 01:40:10|11080.4|11077.6|11076|11073.2|11080.4|11077.6|11075.9|11073|4
1652838020000|2022-05-18 01:40:20|11075|11072.2|11070|11067.2|11075|11072.2|11070|11067.2|11
1652838030000|2022-05-18 01:40:30|11069.9|11067.1|11069.9|11067.1|11072|11069.1|11066.9|11064.1|49
1652838040000|2022-05-18 01:40:40|11068.9|11066.1|11069.9|11067.1|11071.9|11069.1|11068.9|11066.1|5
1652838050000|2022-05-18 01:40:50|11070|11066|11068.9|11066.1|11070|11067.1|11066.9|11064.1|9
1652838060000|2022-05-18 01:41:00|11069|11065|11067.9|11065.1|11069|11066.1|11067.9|11064|0
1652838070000|2022-05-18 01:41:10|11068.9|11066.1|11066.4|11063.6|11068.9|11066.1|11066.4|11063|27
1652838080000|2022-05-18 01:41:20|11066.9|11064.1|11067.9|11065.1|11068.4|11065.6|11065.4|11062.6|48
1652838090000|2022-05-18 01:41:30|11067|11064.2|11065.9|11063.1|11069.4|11066.6|11065.4|11062.6|91
1652838100000|2022-05-18 01:41:40|11063.9|11061.1|11066.9|11064.1|11068.4|11065.6|11063.4|11060.6|141
1652838110000|2022-05-18 01:41:50|11066.8|11064|11062.4|11059.6|11066.8|11064|11061.9|11059.1|34
1652838120000|2022-05-18 01:42:00|11060.9|11058.1|11060|11056|11060.9|11058.1|11057.9|11055|42
1652838130000|2022-05-18 01:42:10|11060.4|11057.6|11059.3|11056.5|11063|11059.6|11058.4|11055.6|38
1652838140000|2022-05-18 01:42:20|11058.8|11056|11060.3|11057.5|11060.3|11057.5|11058.8|11056|21
1652838150000|2022-05-18 01:42:30|11060.8|11058|11060.8|11058|11061.3|11058.5|11059.3|11056.5|11
1652838160000|2022-05-18 01:42:40|11059.3|11056.5|11057.8|11055|11059.3|11056.5|11056.8|11054|5
1652838170000|2022-05-18 01:42:50|11058.9|11054.9|11056.8|11054|11058.9|11055|11056.8|11054|3
1652838180000|2022-05-18 01:43:00|11057.9|11053.9|11057.8|11055|11057.9|11055|11055.8|11053|26
1652838190000|2022-05-18 01:43:10|11057.3|11054.5|11056.8|11054|11057.3|11054.5|11055.8|11053|16
1652838200000|2022-05-18 01:43:20|11057.8|11055|11056.8|11054|11059.8|11057|11056.3|11052.9|14
1652838210000|2022-05-18 01:43:30|11057.8|11055|11056.8|11054|11057.8|11055|11056.8|11054|5
1652838220000|2022-05-18 01:43:40|11055.8|11053|11056.8|11054|11056.8|11054|11055.8|11053|2
1652838230000|2022-05-18 01:43:50|11058.3|11055.5|11058.8|11056|11058.8|11056|11056.8|11054|8
1652838240000|2022-05-18 01:44:00|11059.8|11057|11054.8|11052|11059.9|11057|11053.8|11051|55
1652838250000|2022-05-18 01:44:10|11053.8|11051|11053.8|11051|11054.3|11051.5|11053.3|11050.5|10
1652838260000|2022-05-18 01:44:20|11054.3|11051.5|11050.8|11048|11054.8|11052|11050.8|11047.9|41
1652838270000|2022-05-18 01:44:30|11051.9|11047.9|11050.9|11046.9|11051.9|11048|11048.8|11046|38
1652838280000|2022-05-18 01:44:40|11049.8|11047|11053.8|11051|11054.8|11052|11049.8|11047|13
1652838290000|2022-05-18 01:44:50|11054.3|11051.5|11052.8|11050|11055.3|11052.5|11052.8|11049.9|10
1652838300000|2022-05-18 01:45:00|11051.8|11049|11052.8|11050|11053.8|11051|11048.3|11045.5|19
1652838310000|2022-05-18 01:45:10|11052.3|11049.5|11057.8|11055|11058.3|11055.5|11052.3|11049.5|18
1652838320000|2022-05-18 01:45:20|11056.8|11054|11059.8|11057|11059.8|11057|11056.8|11054|17
1652838330000|2022-05-18 01:45:30|11058.8|11056|11058.8|11056|11059.3|11056.5|11058.8|11056|5
1652838340000|2022-05-18 01:45:40|11057.8|11055|11054.8|11052|11057.8|11055|11053.3|11050.5|12
1652838350000|2022-05-18 01:45:50|11056.8|11054|11059.8|11057|11060.9|11057|11056.8|11054|8
1652838360000|2022-05-18 01:46:00|11059.9|11055.9|11056.8|11054|11059.9|11056|11056.8|11054|1
1652838370000|2022-05-18 01:46:10|11057.3|11054.5|11051.8|11049|11057.8|11055|11049.8|11047|152
1652838380000|2022-05-18 01:46:20|11050.3|11047.5|11047.8|11045|11050.8|11048|11046.3|11043.5|29
1652838390000|2022-05-18 01:46:30|11047.3|11044.5|11047.8|11045|11049.3|11046.5|11046.8|11044|10
1652838400000|2022-05-18 01:46:40|11047.3|11044.5|11048.8|11046|11049.3|11046.5|11047.3|11044.5|3
1652838410000|2022-05-18 01:46:50|11048.3|11045.5|11046.8|11044|11048.8|11046|11046.8|11044|10
1652838420000|2022-05-18 01:47:00|11047.3|11044.5|11046.3|11043.5|11047.8|11045|11045.8|11043|9
1652838430000|2022-05-18 01:47:10|11047.8|11045|11043.8|11041|11047.9|11045|11043.8|11041|7
1652838440000|2022-05-18 01:47:20|11042.8|11040|11043.8|11041|11043.9|11041|11042.8|11039.9|17
1652838450000|2022-05-18 01:47:30|11044.3|11041.5|11043.8|11041|11044.9|11042|11040.3|11037.5|40
1652838460000|2022-05-18 01:47:40|11042.8|11040|11042.8|11040|11042.8|11040|11042.8|11040|3
1652838470000|2022-05-18 01:47:50|11039.4|11036.6|11037.8|11035|11042.9|11040|11035.3|11032.5|159
1652838480000|2022-05-18 01:48:00|11037.3|11034.5|11042.8|11040|11043.9|11040|11037.3|11034.5|17
1652838490000|2022-05-18 01:48:10|11042.3|11039.5|11041.8|11039|11042.8|11040|11041.8|11039|4
1652838500000|2022-05-18 01:48:20|11042.8|11040|11043.8|11041|11043.8|11041|11042.8|11040|4
1652838510000|2022-05-18 01:48:30|11044.3|11041.5|11041.8|11039|11044.3|11041.5|11041.8|11038.9|7
1652838520000|2022-05-18 01:48:40|11041.9|11037.9|11043.8|11041|11043.8|11041|11040.8|11037.9|13
1652838530000|2022-05-18 01:48:50|11042.8|11040|11042.8|11040|11042.8|11040|11042.8|11040|3
1652838540000|2022-05-18 01:49:00|11041.3|11038.5|11034.8|11032|11041.3|11038.5|11034.8|11030.9|17
1652838550000|2022-05-18 01:49:10|11034.9|11030.9|11036.8|11034|11037.8|11035|11033.8|11030.9|19
1652838560000|2022-05-18 01:49:20|11036.3|11033.5|11035.8|11033|11036.8|11034|11035.8|11033|3
1652838570000|2022-05-18 01:49:30|11036.8|11034|11035.8|11033|11038.8|11036|11035.8|11033|14
1652838580000|2022-05-18 01:49:40|11036.3|11033.5|11034.3|11031.5|11036.3|11033.5|11033.3|11030.5|5
1652838590000|2022-05-18 01:49:50|11033.8|11031|11038.8|11036|11039.3|11036.5|11033.8|11030.9|15
1652838600000|2022-05-18 01:50:00|11039.3|11036.5|11038.8|11036|11039.3|11036.5|11035.3|11032.5|47
1652838610000|2022-05-18 01:50:10|11037.8|11035|11038.3|11035.5|11039.3|11036.5|11037.8|11035|14
1652838620000|2022-05-18 01:50:20|11036.8|11034|11041.8|11039|11043.8|11041|11036.8|11032.9|41
1652838630000|2022-05-18 01:50:30|11042.9|11038.9|11040.8|11038|11042.9|11039.5|11040.8|11038|7
1652838640000|2022-05-18 01:50:40|11041.3|11038.5|11043.7|11040.9|11043.7|11040.9|11040.3|11037|67
1652838650000|2022-05-18 01:50:50|11043.9|11039.9|11041.8|11039|11044.2|11041.4|11040.8|11037.9|9
1652838660000|2022-05-18 01:51:00|11041.3|11038.5|11036.8|11034|11042.9|11039.9|11036.8|11034|9
1652838670000|2022-05-18 01:51:10|11037.8|11035|11038.8|11036|11039.9|11036|11037.8|11034.4|12
1652838680000|2022-05-18 01:51:20|11039.8|11037|11040.2|11037.4|11040.2|11037.4|11039.8|11037|2
1652838690000|2022-05-18 01:51:30|11040.7|11037.9|11038.3|11035.5|11040.7|11037.9|11038.3|11035.5|1
1652838700000|2022-05-18 01:51:40|11037.8|11035|11034.7|11031.9|11037.8|11035|11033.7|11030.9|13
1652838710000|2022-05-18 01:51:50|11035.8|11031.8|11035.7|11032.9|11035.8|11032.9|11035.7|11031.8|7
1652838720000|2022-05-18 01:52:00|11035.3|11032.5|11034.7|11031.9|11035.3|11032.5|11030.2|11027.4|27
1652838730000|2022-05-18 01:52:10|11034.2|11031.4|11032.7|11029.9|11035.2|11032.4|11030.7|11027.9|7
1652838740000|2022-05-18 01:52:20|11032.8|11028.8|11035.7|11032.9|11035.8|11032.9|11031.7|11028.8|6
1652838750000|2022-05-18 01:52:30|11034.8|11032|11030.7|11027.9|11034.8|11032|11028.7|11025.9|14
1652838760000|2022-05-18 01:52:40|11030.8|11026.8|11030.7|11027.9|11031.7|11028.9|11029.7|11026.8|6
1652838770000|2022-05-18 01:52:50|11029.8|11027|11026.3|11023.5|11030.8|11027.9|11025.8|11023|18
1652838780000|2022-05-18 01:53:00|11025.8|11023|11025.8|11023|11026.8|11024|11025.3|11022.5|17
1652838790000|2022-05-18 01:53:10|11026.3|11023.5|11029.8|11027|11030.2|11027.4|11026.3|11023.5|16
1652838800000|2022-05-18 01:53:20|11028.8|11026|11025.8|11023|11028.8|11026|11025.3|11022.5|11
1652838810000|2022-05-18 01:53:30|11024.8|11022|11026.3|11023.5|11026.3|11023.5|11024.8|11022|14
1652838820000|2022-05-18 01:53:40|11025.8|11023|11025.7|11022.9|11026.2|11023.4|11023.8|11021|14
1652838830000|2022-05-18 01:53:50|11025.8|11023|11026.8|11024|11028.9|11026|11025.8|11023|5
1652838840000|2022-05-18 01:54:00|11026.7|11023.9|11025.7|11022.9|11027.8|11025|11024.8|11022|10
1652838850000|2022-05-18 01:54:10|11025.2|11022.4|11027.7|11024.9|11027.7|11024.9|11024.8|11022|2
1652838860000|2022-05-18 01:54:20|11026.7|11023.9|11031.8|11027.8|11031.8|11028|11026.7|11023.8|6
1652838870000|2022-05-18 01:54:30|11030.8|11028|11024.8|11022|11030.8|11028|11024.8|11022|16
1652838880000|2022-05-18 01:54:40|11024.3|11021.5|11022.8|11020|11025.3|11022.5|11022.7|11019.9|13
1652838890000|2022-05-18 01:54:50|11021.8|11019|11023.8|11019.8|11024.9|11022|11020.8|11018|48
1652838900000|2022-05-18 01:55:00|11024.7|11021.9|11026.7|11023.9|11027.2|11024.4|11022.7|11019.8|24
1652838910000|2022-05-18 01:55:10|11027.8|11023.8|11029.8|11025.8|11029.8|11026.9|11027.7|11023.8|10
1652838920000|2022-05-18 01:55:20|11028.7|11025.9|11027.7|11024.9|11030.7|11027.9|11026.2|11022.8|84
1652838930000|2022-05-18 01:55:30|11028.7|11025.9|11029.7|11026.9|11030.7|11027.9|11028.7|11025.9|4
1652838950000|2022-05-18 01:55:50|11030.7|11027.9|11033.7|11030.9|11033.8|11030.9|11030.7|11027.9|10
1652838960000|2022-05-18 01:56:00|11034.2|11031.4|11035.2|11032.4|11041.7|11038.9|11033.7|11030.9|66
1652838970000|2022-05-18 01:56:10|11034.7|11031.9|11035.7|11032.9|11037.8|11034.9|11034.7|11031.9|8
1652838980000|2022-05-18 01:56:20|11036.7|11033.9|11037.7|11034.9|11037.8|11034.9|11036.7|11033.8|1
1652838990000|2022-05-18 01:56:30|11038.2|11035.4|11038.2|11035.4|11040.7|11037.9|11038.2|11035.4|17
1652839000000|2022-05-18 01:56:40|11038.7|11035.9|11037.7|11034.9|11040.3|11035.9|11037.2|11032.3|10
1652839010000|2022-05-18 01:56:50|11036.7|11033.9|11035.7|11032.9|11037.2|11034.4|11035.7|11031.8|7
1652839020000|2022-05-18 01:57:00|11036.8|11032.8|11038.6|11035.8|11038.7|11035.8|11034.7|11031.8|5
1652839030000|2022-05-18 01:57:10|11038.2|11035.4|11037.7|11034.9|11038.2|11035.4|11037.7|11034.9|1
1652839040000|2022-05-18 01:57:20|11036.2|11033.4|11040.7|11037.9|11042.2|11039.4|11036.2|11033.4|32
1652839050000|2022-05-18 01:57:30|11041.7|11038.9|11043.7|11040.9|11044.7|11041.9|11041.7|11038.9|18
1652839060000|2022-05-18 01:57:40|11044.6|11041.8|11042.7|11039.9|11044.7|11041.9|11042.7|11039.9|7
1652839070000|2022-05-18 01:57:50|11043.2|11040.4|11043.7|11040.9|11047.7|11044.9|11043.2|11040.4|14
1652839080000|2022-05-18 01:58:00|11045.6|11042.8|11048.8|11044.8|11048.8|11044.8|11044.7|11041.8|17
1652839090000|2022-05-18 01:58:10|11047.8|11043.8|11047.7|11044.9|11047.8|11044.9|11045.1|11039.3|37
1652839100000|2022-05-18 01:58:20|11048.8|11044.8|11051.7|11048.9|11052.7|11049.9|11048.7|11044.8|1
1652839110000|2022-05-18 01:58:30|11053.2|11050.4|11054.7|11051.9|11055.8|11051.9|11051.7|11048.9|36
1652839120000|2022-05-18 01:58:40|11055.2|11052.4|11054.7|11051.9|11055.8|11052.9|11052.7|11049.8|8383
1652839130000|2022-05-18 01:58:50|11054.8|11050.8|11052.8|11048.8|11054.8|11050.8|11050.7|11046.8|4
1652839140000|2022-05-18 01:59:00|11052.7|11049.9|11050.7|11047.9|11053.8|11050.9|11050.7|11047.8|21
1652839150000|2022-05-18 01:59:10|11051.8|11047.8|11053.7|11050.9|11054.7|11051.9|11051.7|11047.8|6
1652839160000|2022-05-18 01:59:20|11054.2|11051.4|11057.7|11054.9|11059.7|11056.9|11054.2|11051.4|44
1652839170000|2022-05-18 01:59:30|11058.2|11055.4|11054.7|11051.9|11058.8|11055.9|11053.7|11050.9|8527
1652839180000|2022-05-18 01:59:40|11056.1|11053.3|11057.7|11054.9|11057.7|11054.9|11055.7|11052.8|3
1652839190000|2022-05-18 01:59:50|11058.6|11055.8|11058.7|11055.9|11058.8|11055.9|11056.7|11053.8|5
1652839200000|2022-05-18 02:00:00|11058.2|11055.4|11052.7|11049.9|11058.2|11055.4|11050.7|11047.9|19
1652839210000|2022-05-18 02:00:10|11051.7|11048.9|11051.7|11048.9|11052.7|11049.9|11050.7|11047.8|6
1652839220000|2022-05-18 02:00:20|11052.8|11048.8|11058.2|11055.4|11059.7|11056.9|11051.7|11048.8|13
1652839230000|2022-05-18 02:00:30|11058.7|11055.9|11062.7|11059.9|11063.2|11060.4|11058.7|11055.9|13
1652839240000|2022-05-18 02:00:40|11062.2|11059.4|11068.7|11065.9|11069.7|11066.9|11061.7|11058.8|40
1652839250000|2022-05-18 02:00:50|11069.2|11066.4|11070.7|11067.9|11071.8|11068.9|11069.2|11066.4|10
1652839260000|2022-05-18 02:01:00|11071.7|11068.9|11071.7|11068.9|11074.8|11071.9|11071.7|11068.9|20
1652839270000|2022-05-18 02:01:10|11073.7|11070.9|11072.7|11069.9|11076.7|11073.9|11071.7|11068.8|27
1652839280000|2022-05-18 02:01:20|11071.7|11068.9|11072.7|11069.9|11072.7|11069.9|11071.7|11068.9|1
1652839290000|2022-05-18 02:01:30|11074.1|11071.3|11070.7|11067.9|11074.1|11071.3|11068.7|11065.9|11
1652839300000|2022-05-18 02:01:40|11070.8|11066.8|11069.7|11066.9|11070.8|11066.9|11068.2|11065.4|2
1652839310000|2022-05-18 02:01:50|11069.8|11065.8|11067.7|11064.9|11069.8|11065.8|11066.7|11063.8|5
1652839320000|2022-05-18 02:02:00|11068.6|11065.8|11063.7|11060.9|11068.7|11065.9|11063.7|11060.8|25
1652839330000|2022-05-18 02:02:10|11064.8|11060.8|11059.7|11056.9|11064.8|11060.9|11058.7|11055.9|16
1652839340000|2022-05-18 02:02:20|11060.6|11057.8|11061.7|11058.9|11062.7|11059.9|11060.6|11057.8|6
1652839350000|2022-05-18 02:02:30|11062.6|11059.8|11062.7|11059.9|11064.6|11061.8|11062.6|11059.8|5
1652839360000|2022-05-18 02:02:40|11063.6|11060.8|11063.8|11059.8|11063.8|11060.8|11063.6|11059.8|1
1652839370000|2022-05-18 02:02:50|11063.7|11060.9|11067.7|11064.9|11067.7|11064.9|11063.7|11060.9|10
1652839380000|2022-05-18 02:03:00|11068.7|11065.9|11068.7|11065.9|11069.1|11066.3|11067.2|11064.4|9
1652839390000|2022-05-18 02:03:10|11068.6|11065.8|11069.2|11066.4|11069.2|11066.4|11067.7|11064.9|2
1652839400000|2022-05-18 02:03:20|11068.7|11065.9|11071.6|11068.8|11071.7|11068.9|11068.7|11065.9|5
1652839410000|2022-05-18 02:03:30|11072.1|11069.3|11073.6|11070.8|11073.7|11070.9|11068.6|11064.7|36
1652839420000|2022-05-18 02:03:40|11072.7|11069.9|11069.7|11066.9|11072.7|11069.9|11069.7|11066.9|22
1652839430000|2022-05-18 02:03:50|11070.7|11066.7|11071.7|11067.7|11071.7|11068.8|11070.6|11066.7|2
1652839440000|2022-05-18 02:04:00|11071.6|11068.8|11073.6|11070.8|11073.6|11070.8|11071.6|11068.8|6
1652839450000|2022-05-18 02:04:10|11073.1|11070.3|11073.7|11069.7|11073.7|11070.8|11071.6|11067.7|2
1652839460000|2022-05-18 02:04:20|11072.7|11069.9|11068.6|11065.8|11072.7|11069.9|11066.6|11063.8|10
1652839470000|2022-05-18 02:04:30|11070.6|11067.8|11070.6|11067.8|11073.2|11069.8|11070.6|11067.2|8722
1652839490000|2022-05-18 02:04:50|11070.7|11067.9|11068.6|11065.8|11070.8|11067.9|11068.6|11065.8|1
1652839500000|2022-05-18 02:05:00|11067.7|11064.9|11068.6|11065.8|11069.1|11066.3|11067.6|11064.8|9
1652839510000|2022-05-18 02:05:10|11068.7|11065.9|11070.6|11067.8|11071.6|11068.8|11068.7|11065.9|6
1652839520000|2022-05-18 02:05:20|11069.6|11066.8|11068.1|11065.3|11069.6|11066.8|11067.1|11064.3|8
1652839530000|2022-05-18 02:05:30|11068.6|11065.8|11072.7|11068.7|11072.7|11068.8|11067.6|11064.7|16
1652839540000|2022-05-18 02:05:40|11071.6|11068.8|11067.6|11064.8|11072.1|11069.3|11067.6|11064.8|29
1652839550000|2022-05-18 02:05:50|11066.6|11063.8|11064.6|11061.8|11066.7|11063.8|11064.6|11061.8|7
1652839560000|2022-05-18 02:06:00|11063.6|11060.8|11059.6|11056.8|11063.7|11060.8|11058.6|11055.7|11
1652839570000|2022-05-18 02:06:10|11059.7|11055.7|11055.6|11052.8|11059.7|11055.8|11053.1|11049.7|8
1652839580000|2022-05-18 02:06:20|11054.1|11051.3|11052.6|11049.8|11054.6|11051.8|11051.6|11048.8|16
1652839590000|2022-05-18 02:06:30|11053.7|11049.7|11051.6|11048.8|11053.7|11050.8|11050.6|11047.2|8805
1652839600000|2022-05-18 02:06:40|11051.7|11047.7|11047.6|11044.8|11052.1|11049.3|11046.6|11043.7|22
1652839610000|2022-05-18 02:06:50|11048.7|11044.7|11048.6|11045.8|11050.6|11047.8|11047.6|11044.7|26463
1652839620000|2022-05-18 02:07:00|11049.6|11046.8|11048.6|11045.8|11049.6|11046.8|11048.6|11045.8|0
1652839630000|2022-05-18 02:07:10|11049.7|11045.7|11043.6|11040.8|11050.7|11047.8|11043.6|11040.7|53044
1652839640000|2022-05-18 02:07:20|11042.6|11039.8|11044.6|11041.8|11046.7|11043.8|11042.6|11039.8|26
1652839650000|2022-05-18 02:07:30|11044.1|11041.3|11041.6|11038.8|11045.2|11041.8|11041.6|11038.8|17771
1652839660000|2022-05-18 02:07:40|11041.7|11037.7|11039.6|11036.8|11041.7|11037.9|11039.6|11036.8|5
1652839670000|2022-05-18 02:07:50|11039.1|11036.3|11037.6|11034.8|11040.7|11037.8|11036.1|11033.3|21
1652839680000|2022-05-18 02:08:00|11038.1|11035.3|11034.6|11031.8|11038.7|11035.8|11034.6|11031.8|19
1652839690000|2022-05-18 02:08:10|11034.1|11031.3|11032.6|11029.8|11035.2|11031.8|11032.6|11029.8|19
1652839700000|2022-05-18 02:08:20|11030.6|11027.8|11033.6|11030.8|11034.6|11031.8|11030.6|11027.8|18
1652839710000|2022-05-18 02:08:30|11032.6|11029.8|11034.6|11031.8|11034.6|11031.8|11032.1|11029.3|5
1652839720000|2022-05-18 02:08:40|11033.6|11030.8|11033.7|11029.7|11033.7|11030.8|11032.6|11029.7|8946
1652839730000|2022-05-18 02:08:50|11032.6|11029.8|11027.6|11024.8|11032.6|11029.8|11026.6|11023.8|42
1652839740000|2022-05-18 02:09:00|11028.7|11024.7|11030.6|11027.8|11030.6|11027.8|11027.6|11024.7|7
1652839750000|2022-05-18 02:09:10|11029.6|11026.8|11034.6|11031.8|11034.7|11031.8|11029.6|11026.7|9
1652839760000|2022-05-18 02:09:20|11035.1|11032.3|11035.6|11032.8|11036.7|11032.8|11033.6|11030.7|5
1652839770000|2022-05-18 02:09:30|11034.6|11031.8|11035.6|11032.8|11035.6|11032.8|11033.1|11030.3|1
1652839780000|2022-05-18 02:09:40|11036.7|11032.7|11038.1|11035.3|11038.1|11035.3|11035.1|11032.3|12
1652839790000|2022-05-18 02:09:50|11037.6|11034.8|11040.7|11036.7|11040.7|11037.8|11037.6|11034.8|9
1652839800000|2022-05-18 02:10:00|11039.6|11036.8|11036.6|11033.8|11040.7|11036.8|11036.6|11032.7|12
1652839810000|2022-05-18 02:10:10|11037.1|11034.3|11036.6|11033.8|11038.1|11035.3|11036.6|11033.8|3
1652839820000|2022-05-18 02:10:20|11035.6|11032.8|11032.7|11028.7|11035.8|11032.8|11032.7|11028.7|20
1652839830000|2022-05-18 02:10:30|11031.6|11028.8|11033.6|11030.8|11034.2|11030.8|11029.6|11026.2|13
1652839840000|2022-05-18 02:10:40|11033.7|11029.7|11031.6|11028.8|11033.7|11030.3|11030.6|11026.7|8
1652839850000|2022-05-18 02:10:50|11032.7|11028.7|11034.1|11031.3|11034.7|11031.8|11028.6|11025.8|97
1652839860000|2022-05-18 02:11:00|11034.6|11031.8|11034.6|11031.8|11035.7|11032.8|11032.6|11029.8|7
1652839870000|2022-05-18 02:11:10|11035.1|11032.3|11034.7|11030.7|11035.1|11032.3|11033.6|11030.7|8
1652839880000|2022-05-18 02:11:20|11032.7|11029.9|11035.6|11032.8|11036.6|11033.8|11032.6|11029.8|7
1652839890000|2022-05-18 02:11:30|11033.7|11030.9|11033.6|11030.8|11033.7|11030.9|11030.6|11027.7|32
1652839900000|2022-05-18 02:11:40|11034.7|11030.7|11034.6|11031.8|11034.7|11031.8|11034.1|11030.7|1
1652839910000|2022-05-18 02:11:50|11034.7|11030.7|11033.6|11030.8|11036.2|11031.8|11032.6|11028.2|12
1652839920000|2022-05-18 02:12:00|11033.7|11029.7|11036.6|11033.8|11037.1|11034.3|11032.6|11029.7|4
1652839930000|2022-05-18 02:12:10|11038.6|11035.8|11040.6|11037.8|11040.6|11037.8|11038.6|11035.7|7
1652839940000|2022-05-18 02:12:20|11042.1|11039.3|11044.6|11041.8|11044.6|11041.8|11041.6|11038.8|17
1652839950000|2022-05-18 02:12:30|11044.7|11040.7|11038.7|11034.7|11045.1|11042.3|11038.6|11034.7|14
1652839960000|2022-05-18 02:12:40|11038.6|11035.8|11039.6|11036.8|11039.6|11036.8|11038.6|11035.8|1
1652839970000|2022-05-18 02:12:50|11039.1|11036.3|11040.1|11037.3|11040.7|11037.3|11039.1|11036.3|2
1652839980000|2022-05-18 02:13:00|11039.6|11036.8|11037.7|11033.7|11041.7|11037.8|11037.1|11033.7|16
1652839990000|2022-05-18 02:13:10|11036.7|11032.7|11037.1|11034.3|11038.6|11035.8|11035.6|11032.7|18
1652840000000|2022-05-18 02:13:20|11038.5|11035.7|11036.5|11033.7|11038.7|11035.7|11035.6|11032.8|8
1652840010000|2022-05-18 02:13:30|11037.6|11034.8|11036.1|11033.3|11037.6|11034.8|11035.1|11032.3|22
1652840020000|2022-05-18 02:13:40|11036.5|11033.7|11037.5|11034.7|11037.7|11034.7|11035.1|11032.3|10
1652840030000|2022-05-18 02:13:50|11037.7|11033.7|11035.6|11032.8|11037.7|11034.2|11035.6|11032.7|1
1652840040000|2022-05-18 02:14:00|11035.7|11031.7|11034.6|11031.8|11037.7|11033.8|11033.6|11030.2|2
1652840050000|2022-05-18 02:14:10|11035.6|11031.6|11033.1|11030.3|11035.6|11031.8|11032.6|11029.8|2
1652840060000|2022-05-18 02:14:20|11033.5|11030.7|11031.6|11028.8|11034.1|11030.8|11031.5|11028.6|9287
1652840070000|2022-05-18 02:14:30|11031.5|11028.7|11022.5|11019.7|11031.7|11028.7|11019.6|11015.2|60
1652840080000|2022-05-18 02:14:40|11022.6|11019.8|11025.5|11022.7|11025.6|11022.8|11022.6|11019.7|18707
1652840090000|2022-05-18 02:14:50|11025.7|11021.7|11021.6|11018.8|11026.2|11022.8|11018.1|11015.3|9392
1652840100000|2022-05-18 02:15:00|11022.6|11018.6|11022.5|11019.7|11022.7|11019.7|11021.5|11017.6|7
1652840110000|2022-05-18 02:15:10|11021.5|11018.7|11021.5|11018.7|11021.7|11018.7|11020.5|11017.7|5
1652840120000|2022-05-18 02:15:20|11021.1|11018.3|11022.5|11019.7|11022.5|11019.7|11020.6|11017.8|4
1652840130000|2022-05-18 02:15:30|11023.6|11020.8|11024|11021.2|11025.2|11021.2|11023.5|11017.2|65984
1652840140000|2022-05-18 02:15:40|11024.6|11020.6|11026.5|11023.7|11027.1|11023.7|11024|11020.6|103658
1652840160000|2022-05-18 02:16:00|11026.6|11022.6|11026.6|11022.6|11026.6|11022.6|11026.6|11022.6|3
1652840170000|2022-05-18 02:16:10|11026.5|11023.7|11026.5|11023.7|11026.5|11023.7|11026.5|11023.7|0
1652840180000|2022-05-18 02:16:20|11027|11024.2|11024.5|11021.7|11027|11024.2|11024.5|11021.6|33
1652840190000|2022-05-18 02:16:30|11025.6|11021.6|11025|11022.2|11025.6|11022.2|11024.5|11021.6|0
1652840200000|2022-05-18 02:16:40|11025.5|11022.7|11025.5|11022.7|11025.5|11022.7|11025.5|11022.7|1
1652840210000|2022-05-18 02:16:50|11026|11023.2|11025.5|11022.7|11026|11023.2|11025.5|11022.7|5
1652840220000|2022-05-18 02:17:00|11027.5|11024.7|11026.5|11023.7|11027.5|11024.7|11026.5|11023.7|2
1652840230000|2022-05-18 02:17:10|11027|11024.2|11026.6|11022.6|11027.5|11024.7|11025.6|11021.6|4
1652840240000|2022-05-18 02:17:20|11026.2|11018.2|11023.5|11020.7|11026.2|11021.7|11023|11018.2|36
1652840250000|2022-05-18 02:17:30|11025|11022.2|11026.5|11023.7|11026.6|11023.7|11025|11022.2|18
1652840260000|2022-05-18 02:17:40|11026|11023.2|11026.5|11023.7|11026.5|11023.7|11026|11023.2|0
1652840270000|2022-05-18 02:17:50|11026|11023.2|11026.5|11023.7|11026.5|11023.7|11026|11023.2|2
1652840280000|2022-05-18 02:18:00|11026.6|11022.6|11025.5|11022.7|11026.6|11023.7|11025.5|11022.6|0
1652840290000|2022-05-18 02:18:10|11026|11023.2|11026|11023.2|11026|11023.2|11025|11022.2|28
1652840300000|2022-05-18 02:18:20|11026.5|11023.7|11025.5|11022.7|11026.5|11023.7|11025|11022.2|5
1652840310000|2022-05-18 02:18:30|11025|11022.2|11025|11022.2|11025.5|11022.7|11025|11022.2|0
1652840320000|2022-05-18 02:18:40|11025.5|11022.7|11025.5|11022.7|11025.5|11022.7|11025|11022.2|59
1652840330000|2022-05-18 02:18:50|11025|11022.2|11025|11022.2|11025|11022.2|11025|11022.2|0
1652840340000|2022-05-18 02:19:00|11025.5|11022.7|11025.5|11022.7|11026|11023.2|11024.4|11021.6|8
1652840350000|2022-05-18 02:19:10|11025|11022.2|11023.5|11020.7|11025|11022.2|11023|11020.2|5
1652840360000|2022-05-18 02:19:20|11024.5|11021.7|11024.5|11021.7|11024.6|11021.7|11023.5|11020.6|5
1652840370000|2022-05-18 02:19:30|11024|11021.2|11024|11021.2|11024|11021.2|11024|11021.2|0
1652840380000|2022-05-18 02:19:40|11024.5|11021.7|11026.5|11023.7|11027.9|11025.1|11024.5|11021.7|18
1652840390000|2022-05-18 02:19:50|11026|11023.2|11026.5|11023.7|11026.5|11023.7|11026|11023.2|0
1652840400000|2022-05-18 02:20:00|11027.5|11024.7|11027.5|11024.7|11028|11025.2|11026.5|11023.7|5
1652840410000|2022-05-18 02:20:10|11028.5|11025.7|11028.5|11025.7|11028.5|11025.7|11028|11025.2|1
1652840420000|2022-05-18 02:20:20|11029.5|11026.7|11030.5|11027.7|11032.5|11029.7|11029.5|11026.7|9
1652840430000|2022-05-18 02:20:30|11031.5|11028.7|11030.5|11027.7|11032.6|11029.7|11030.5|11027.6|3
1652840440000|2022-05-18 02:20:40|11031.6|11027.6|11032.5|11029.7|11033.9|11031.1|11031|11027.6|6
1652840450000|2022-05-18 02:20:50|11031.5|11028.7|11030.5|11027.7|11034.1|11028.7|11030.5|11026.1|7
1652840460000|2022-05-18 02:21:00|11031.5|11028.7|11030.5|11027.7|11032.4|11029.6|11030.5|11027.7|7
1652840470000|2022-05-18 02:21:10|11029.5|11026.7|11030|11027.2|11030|11027.2|11028.5|11025.7|4
1652840480000|2022-05-18 02:21:20|11029.9|11027.1|11029.6|11025.6|11029.9|11027.1|11029.6|11025.6|1
1652840490000|2022-05-18 02:21:30|11029.5|11026.7|11027.5|11024.7|11029.5|11026.7|11027.5|11024.7|2
1652840500000|2022-05-18 02:21:40|||||||||2
1652840510000|2022-05-18 02:21:50|11026|11023.2|11026|11023.2|11026.5|11023.7|11026|11023.2|3
1652840530000|2022-05-18 02:22:10|11025.5|11022.7|11025.5|11022.7|11025.5|11022.7|11025.5|11022.7|1
1652840540000|2022-05-18 02:22:20|11026|11023.2|11026.6|11022.6|11027|11024.2|11026|11022.6|4
1652840550000|2022-05-18 02:22:30|11025.5|11022.7|11024.6|11020.6|11025.5|11022.7|11023.5|11020.5|6
1652840560000|2022-05-18 02:22:40|11024.4|11021.6|11025.4|11022.6|11026.5|11023.7|11024|11021.2|6
1652840570000|2022-05-18 02:22:50|11025.5|11022.7|11025.4|11022.6|11025.5|11022.7|11025|11022.2|1
1652840580000|2022-05-18 02:23:00|11025.9|11023.1|11025.5|11022.7|11026.6|11023.2|11025.5|11022.5|3
1652840590000|2022-05-18 02:23:10|11026|11023.2|11026.5|11023.7|11027.5|11024.7|11026|11023.2|3
1652840600000|2022-05-18 02:23:20|11026.4|11023.6|11025.5|11022.7|11026.5|11023.7|11025.5|11022.5|3
1652840610000|2022-05-18 02:23:30|11027.5|11024.7|11027.5|11023.5|11027.5|11024.7|11027|11023.5|5
1652840620000|2022-05-18 02:23:40|11027.6|11023.6|11026.5|11023.7|11027.6|11023.7|11026|11023.2|0
1652840630000|2022-05-18 02:23:50|11026|11023.2|11026.5|11023.7|11026.5|11023.7|11026|11023.2|2
1652840640000|2022-05-18 02:24:00|11027.4|11024.6|11034.5|11031.7|11035.6|11032.7|11027.4|11024.6|27
1652840650000|2022-05-18 02:24:10|11034.6|11030.6|11033.6|11029.6|11034.6|11030.7|11032.5|11028.6|2
1652840660000|2022-05-18 02:24:20|11033.5|11030.7|11037.5|11034.7|11039.5|11036.7|11033.5|11030.7|31
1652840670000|2022-05-18 02:24:30|11038|11035.2|11037|11034.2|11038|11035.2|11037|11034.2|4
1652840680000|2022-05-18 02:24:40|11036|11033.2|11037.5|11034.7|11037.5|11034.7|11036|11033.2|5
1652840690000|2022-05-18 02:24:50|11038.5|11035.7|11040.5|11037.7|11040.6|11037.7|11038|11035.2|2
1652840700000|2022-05-18 02:25:00|11041|11038.2|11040.5|11037.7|11041.6|11038.7|11040.5|11037.6|1
1652840710000|2022-05-18 02:25:10|11041.6|11037.6|11038.5|11035.7|11041.6|11038.7|11038.5|11035.7|8
1652840720000|2022-05-18 02:25:20|11039.4|11036.6|11039.4|11036.6|11039.4|11036.6|11039.4|11036.6|2
1652840730000|2022-05-18 02:25:30|11038.4|11035.6|11038.4|11035.6|11039.5|11036.6|11038.4|11034.6|4
1652840740000|2022-05-18 02:25:40|11037.5|11034.7|11038.6|11034.6|11038.6|11035.6|11037.4|11034.5|2
1652840750000|2022-05-18 02:25:50|11039.4|11036.6|11037.5|11034.7|11039.5|11036.6|11037.5|11034.5|2
1652840760000|2022-05-18 02:26:00|11038.6|11034.6|11037.5|11034.7|11038.6|11035.6|11037.5|11034.6|0
1652840770000|2022-05-18 02:26:10|11038.6|11034.6|11038.4|11035.6|11038.6|11035.6|11038.4|11034.6|4
1652840780000|2022-05-18 02:26:20|11038.6|11034.6|11035.4|11032.6|11038.6|11034.6|11035|11032.2|6
1652840790000|2022-05-18 02:26:30|11035.5|11032.7|11035.9|11033.1|11036.4|11033.6|11035.5|11032.7|0
1652840800000|2022-05-18 02:26:40|11034.6|11030.6|11031.5|11028.7|11034.6|11030.6|11031.5|11028.6|23
1652840810000|2022-05-18 02:26:50|11033|11030.2|11034.6|11030.6|11036.1|11031.2|11032.5|11028.1|19517
1652840820000|2022-05-18 02:27:00|11033.5|11030.7|11032.5|11029.7|11036.5|11033.2|11032.5|11029.6|58606
1652840830000|2022-05-18 02:27:10|11033.4|11030.6|11034|11031.2|11034|11031.2|11033.4|11030.6|10
1652840840000|2022-05-18 02:27:20|11034.5|11031.7|11033|11030.2|11034.5|11031.7|11031.5|11028.6|9
1652840850000|2022-05-18 02:27:30|11033.5|11030.7|11032.1|11028.1|11033.6|11030.7|11031.5|11027.6|9801
1652840860000|2022-05-18 02:27:40|11031.5|11028.7|11034.5|11031.7|11035.5|11031.7|11031.5|11028.5|5
1652840870000|2022-05-18 02:27:50|11035.4|11032.6|11033.5|11030.7|11035.4|11032.6|11033.5|11029.6|4
1652840880000|2022-05-18 02:28:00|11033.4|11030.6|11035.4|11032.6|11035.4|11032.6|11033.4|11030.6|2
1652840890000|2022-05-18 02:28:10|11035.6|11031.6|11039.5|11035.5|11039.5|11035.6|11034.5|11031.6|5
1652840900000|2022-05-18 02:28:20|11038.4|11035.6|11038.5|11034.5|11038.5|11035.6|11037.4|11034.5|0
1652840910000|2022-05-18 02:28:30|11037.4|11034.6|11036.5|11032.5|11037.5|11034.6|11034.5|11031.7|4
1652840920000|2022-05-18 02:28:40|11036.4|11033.6|11037.5|11033.5|11038|11034.1|11035.5|11030|18
1652840930000|2022-05-18 02:28:50|11037.4|11034.6|11037.5|11034.7|11038.5|11035.1|11037.4|11033.6|11
1652840940000|2022-05-18 02:29:00|11037.4|11034.6|11038.4|11035.6|11038.6|11035.6|11037.4|11034.5|9826
1652840950000|2022-05-18 02:29:10|11037.9|11035.1|11039.5|11036.7|11040.5|11037.7|11037.9|11035.1|5
1652840960000|2022-05-18 02:29:20|11040.5|11035.5|11042.5|11038.5|11044.1|11040.6|11040.5|11035|98363
1652840970000|2022-05-18 02:29:30|11042.6|11038.6|11041.6|11037.6|11045.1|11040.6|11039.5|11035|10
1652840980000|2022-05-18 02:29:40|11041.5|11037.5|11042.4|11039.6|11042.6|11039.6|11039.5|11035.5|6
1652840990000|2022-05-18 02:29:50|11043.5|11039.5|11046.4|11043.6|11046.5|11043.6|11042.4|11038.5|37
1652841000000|2022-05-18 02:30:00|11046.5|11043.7|11042.4|11039.6|11048.4|11045.6|11042.4|11038.5|24
1652841010000|2022-05-18 02:30:10|11041.4|11038.6|11035.4|11032.6|11041.9|11039.1|11034.4|11031.6|17
1652841020000|2022-05-18 02:30:20|11034.5|11031.7|11037.4|11034.6|11037.5|11034.6|11034.4|11031.5|39689
1652841030000|2022-05-18 02:30:30|11037|11034.2|11033|11030.2|11037.4|11034.6|11033|11030.2|39683
1652841040000|2022-05-18 02:30:40|11031.9|11029.1|11027.5|11024.7|11031.9|11029.1|11026.5|11023.6|10
1652841050000|2022-05-18 02:30:50|11026.9|11024.1|11032.5|11028.5|11032.5|11028.6|11025.5|11022.7|17
1652841060000|2022-05-18 02:31:00|11031.4|11028.6|11029.5|11026.7|11033.5|11030.6|11029|11026.2|9
1652841070000|2022-05-18 02:31:10|11029.9|11027.1|11030.4|11027.6|11031.5|11027.6|11029.9|11027.1|4
1652841080000|2022-05-18 02:31:20|11029.5|11026.7|11030.4|11027.6|11030.4|11027.6|11029.5|11026.7|2
1652841090000|2022-05-18 02:31:30|11030.9|11028.1|11034.9|11032.1|11034.9|11032.1|11030.9|11028.1|18
1652841100000|2022-05-18 02:31:40|11036.4|11033.6|11041.4|11038.6|11041.5|11038.6|11035.5|11032.7|12
1652841110000|2022-05-18 02:31:50|11042.4|11039.6|11042.9|11040.1|11043.5|11040.6|11042.4|11039|9
1652841120000|2022-05-18 02:32:00|11042.4|11039.6|11039.4|11036.6|11042.9|11040.1|11037|11034.2|9
1652841130000|2022-05-18 02:32:10|11039.9|11037.1|11039.4|11036.6|11039.9|11037.1|11038.4|11034.5|6
1652841140000|2022-05-18 02:32:20|11038.4|11035.6|11040.4|11037.6|11040.4|11037.6|11038.4|11035.6|5
1652841150000|2022-05-18 02:32:30|11042.4|11039.6|11043.4|11040.6|11043.5|11040.6|11040|11037.2|5
1652841160000|2022-05-18 02:32:40|11042.9|11040.1|11042.4|11039.6|11043.5|11040.6|11042.4|11039.5|4
1652841170000|2022-05-18 02:32:50|11043.5|11039.5|11042.4|11039.6|11043.5|11040.6|11042.4|11039.5|3
1652841180000|2022-05-18 02:33:00|11043.5|11039.5|11049.4|11046.6|11049.4|11046.6|11043.4|11039.5|23
1652841190000|2022-05-18 02:33:10|11049|11046.2|11049.5|11045.5|11049.9|11047.1|11046.9|11043.5|10081
1652841200000|2022-05-18 02:33:20|11048.4|11045.6|11048.4|11045.6|11050.4|11047.6|11047.4|11044.5|8
1652841210000|2022-05-18 02:33:30|11048.5|11044.5|11045.4|11042.6|11048.5|11044.5|11044.4|11041.5|9
1652841220000|2022-05-18 02:33:40|11045.5|11041.5|11048.4|11045.6|11048.5|11045.6|11044.4|11041.5|8
1652841230000|2022-05-18 02:33:50|11047.4|11044.6|11047.4|11044.6|11047.4|11044.6|11047.4|11044.6|5
1652841240000|2022-05-18 02:34:00|11047.5|11043.5|11046.4|11043.6|11047.9|11045.1|11046.4|11043.5|5
1652841250000|2022-05-18 02:34:10|11045.4|11042.6|11052.5|11048.5|11052.5|11049.6|11044.9|11042.1|15
1652841260000|2022-05-18 02:34:20|11051.4|11048.6|11053.9|11051.1|11055.9|11053.1|11051.4|11048.6|23
1652841270000|2022-05-18 02:34:30|11053.4|11050.6|11055.4|11052.6|11055.4|11052.6|11053.4|11050.5|4
1652841280000|2022-05-18 02:34:40|11056.5|11052.5|11056.4|11053.6|11057.9|11055.1|11053.9|11051.1|15
1652841290000|2022-05-18 02:34:50|11056.5|11052.5|11053.4|11050.6|11056.5|11053.1|11053.4|11050.6|4
1652841300000|2022-05-18 02:35:00|11054.4|11051.6|11052.4|11049.6|11055.4|11052.6|11052.4|11049.5|8
1652841310000|2022-05-18 02:35:10|11052|11049.2|11054.5|11050.5|11054.5|11051.6|11051.4|11048.6|3
1652841320000|2022-05-18 02:35:20|11054.4|11051.6|11058.5|11054.5|11059.9|11057.1|11054.4|11051.6|12
1652841330000|2022-05-18 02:35:30|11058.4|11055.6|11058.4|11055.6|11058.5|11055.6|11055.9|11053.1|4
1652841340000|2022-05-18 02:35:40|11059.5|11055.5|11057.4|11054.6|11061.5|11057.6|11057.4|11054.5|8
1652841350000|2022-05-18 02:35:50|11055.4|11052.6|11063.4|11060.6|11063.5|11060.6|11055.4|11052.6|74
1652841360000|2022-05-18 02:36:00|11063.5|11059.5|11066.4|11063.6|11066.4|11063.6|11062.9|11059.5|17
1652841370000|2022-05-18 02:36:10|11065.9|11063.1|11070.5|11066.5|11070.5|11066.6|11065.4|11062.5|11
1652841380000|2022-05-18 02:36:20|11069.4|11066.6|11070.4|11067.6|11070.9|11068.1|11067.4|11064|10285
1652841390000|2022-05-18 02:36:30|11070.9|11068.1|11073.5|11069.5|11073.5|11070.6|11069.9|11067.1|41
1652841400000|2022-05-18 02:36:40|11073.4|11070.6|11069.4|11066.6|11074.5|11070.6|11068.4|11065.6|21
1652841410000|2022-05-18 02:36:50|11068.4|11065.6|11066.9|11064.1|11069.4|11066.6|11066.9|11064.1|3
1652841420000|2022-05-18 02:37:00|11067.4|11064.6|11063.4|11060.6|11068.4|11065.6|11063.4|11060.6|20
1652841430000|2022-05-18 02:37:10|11062.4|11059.6|11063.4|11060.6|11063.4|11060.6|11061.4|11058.5|11
1652841440000|2022-05-18 02:37:20|11062.4|11059.6|11065.4|11062.6|11067.5|11064.6|11062.4|11059.6|4
1652841450000|2022-05-18 02:37:30|11064.4|11061.6|11061.4|11058.6|11067.5|11064.6|11060.4|11057.5|13
1652841460000|2022-05-18 02:37:40|11062.4|11059.6|11061.9|11059.1|11062.5|11059.6|11060.9|11058.1|4
1652841470000|2022-05-18 02:37:50|11061.4|11058.6|11060.4|11057.6|11061.4|11058.6|11060.4|11057.6|4
1652841480000|2022-05-18 02:38:00|11059.9|11057.1|11061.4|11058.6|11061.4|11058.6|11059.9|11057.1|5
1652841490000|2022-05-18 02:38:10|11061.9|11059.1|11065.4|11062.6|11066.4|11063.6|11061.9|11059.1|6
1652841500000|2022-05-18 02:38:20|11064.9|11062.1|11063.4|11060.6|11064.9|11062.1|11063.4|11059.5|7
1652841510000|2022-05-18 02:38:30|11064.5|11060.5|11061.4|11058.6|11064.5|11061.1|11059.9|11057.1|6
1652841520000|2022-05-18 02:38:40|11061.3|11058.5|11060.4|11057.6|11061.5|11058.5|11060.4|11057.5|4
1652841530000|2022-05-18 02:38:50|11061.5|11057.5|11056.4|11053.6|11061.5|11057.6|11056.4|11053.5|10402
1652841540000|2022-05-18 02:39:00|11057.5|11053.5|11056.4|11053.6|11058.4|11054.6|11056.4|11053.5|2
1652841550000|2022-05-18 02:39:10|11057.5|11053.5|11054.4|11051.6|11057.5|11054.6|11053.4|11050.5|9
1652841560000|2022-05-18 02:39:20|11054.5|11050.5|11054.4|11051.6|11054.5|11051.6|11053.4|11050.5|6
1652841570000|2022-05-18 02:39:30|11054.3|11051.5|11059.4|11056.6|11059.4|11056.6|11053.4|11050.6|8
1652841580000|2022-05-18 02:39:40|11060.3|11057.5|11057.4|11054.6|11062|11058|11057.4|11054|31264
1652841590000|2022-05-18 02:39:50|11058.5|11054.5|11056.4|11053.6|11059.4|11055.6|11056.4|11053.5|20845
1652841600000|2022-05-18 02:40:00|11055.4|11052.6|11055.4|11052.6|11055.5|11052.6|11054.4|11051.5|2
1652841610000|2022-05-18 02:40:10|11055.9|11053.1|11058.4|11055.6|11058.4|11055.6|11055.9|11053.1|2
1652841620000|2022-05-18 02:40:20|11060.3|11057.5|11060.4|11057.6|11061.4|11058.6|11059.4|11056.5|4
1652841630000|2022-05-18 02:40:30|11061.4|11057.4|11061.4|11058.6|11061.5|11058.6|11060.4|11057.4|1
1652841640000|2022-05-18 02:40:40|11061.5|11057.5|11061.3|11058.5|11061.5|11058.5|11060.9|11057.5|10434
1652841660000|2022-05-18 02:41:00|11062.3|11059.5|11065.4|11062.6|11067.5|11064.5|11061.8|11059|12
1652841670000|2022-05-18 02:41:10|11065.5|11061.5|11064.4|11061.6|11065.5|11062.5|11064.4|11061.5|5
1652841680000|2022-05-18 02:41:20|11065.3|11062.5|11063.4|11060.6|11066.3|11063.5|11062.8|11060|10
1652841690000|2022-05-18 02:41:30|11064.3|11061.5|11065.4|11062.6|11066.3|11063.5|11063.4|11060.6|10464
1652841700000|2022-05-18 02:41:40|11065.8|11063|11066.4|11063.6|11067.4|11064.5|11064.4|11061.6|10
1652841710000|2022-05-18 02:41:50|11067.3|11064.5|11070.3|11067.5|11070.4|11067.5|11067.3|11064.5|15
1652841720000|2022-05-18 02:42:00|11069.9|11067.1|11066.4|11063.6|11069.9|11067.1|11065.9|11063.1|2
1652841730000|2022-05-18 02:42:10|11065.9|11063.1|11063.4|11060.6|11065.9|11063.1|11063.4|11060.5|7
1652841740000|2022-05-18 02:42:20|11063.5|11059.5|11063.4|11060.6|11063.8|11061|11063.3|11059.5|6
1652841750000|2022-05-18 02:42:30|11063.8|11061|11063.4|11060.6|11065.5|11061.6|11063.4|11060.4|3
1652841760000|2022-05-18 02:42:40|11063.3|11060.5|11062.4|11059.6|11064.5|11060.6|11062.4|11059.4|1
1652841770000|2022-05-18 02:42:50|11062.3|11059.5|11062.3|11059.5|11063.3|11060.5|11060.9|11058.1|4
1652841780000|2022-05-18 02:43:00|11061.3|11058.5|11066.3|11063.5|11066.3|11063.5|11060.3|11057.5|6
1652841790000|2022-05-18 02:43:10|11066.4|11062.4|11065.3|11062.5|11066.4|11063.5|11065.3|11062.4|4
1652841800000|2022-05-18 02:43:20|11066.4|11062.4|11068.3|11065.5|11068.4|11065.5|11065.8|11062.4|1
1652841810000|2022-05-18 02:43:30|11068.4|11064.4|11067.3|11064.5|11068.4|11064.5|11066.4|11063.4|4
1652841820000|2022-05-18 02:43:40|11069.3|11066.5|11069.3|11066.5|11072.4|11068.5|11069.3|11066.5|8
1652841830000|2022-05-18 02:43:50|11071.3|11068.5|11072.8|11070|11072.8|11070|11071.3|11068.4|10
1652841840000|2022-05-18 02:44:00|11073.9|11071.1|11079.3|11076.5|11079.4|11076.5|11073.4|11070.6|47
1652841850000|2022-05-18 02:44:10|11079.4|11076.6|11082.4|11079.6|11088.8|11086|11079.4|11076.6|176
1652841860000|2022-05-18 02:44:20|11082.3|11079.5|11082.5|11078.5|11082.5|11079.6|11081.4|11078.5|16
1652841870000|2022-05-18 02:44:30|11081.4|11078.6|11081.4|11078.6|11081.4|11078.6|11080.4|11077.6|1
1652841880000|2022-05-18 02:44:40|11081.5|11077.5|11079.9|11077.1|11081.5|11077.6|11079.4|11076.6|5
1652841890000|2022-05-18 02:44:50|11079.4|11076.6|11084.4|11081.6|11084.4|11081.6|11079.4|11076.6|24
1652841900000|2022-05-18 02:45:00|11084.5|11080.5|11079.4|11076.6|11084.5|11081.1|11079.4|11076.6|6
1652841910000|2022-05-18 02:45:10|11079.9|11077.1|11079.4|11076.6|11080.9|11078.1|11079.4|11076.6|13
1652841920000|2022-05-18 02:45:20|11077.9|11075.1|11078.5|11074.5|11078.5|11075.6|11077.4|11074.5|8
1652841930000|2022-05-18 02:45:30|11078.4|11075.6|11077.4|11074.6|11079|11075.6|11077.4|11074.5|2
1652841940000|2022-05-18 02:45:40|11077.9|11075.1|11077.4|11074.6|11078.4|11075.5|11077.4|11074.4|2
1652841960000|2022-05-18 02:46:00|11077.9|11075.1|11077.4|11074.6|11077.9|11075.1|11077.4|11074.6|0
1652841970000|2022-05-18 02:46:10|11077.3|11074.5|11076.4|11073.6|11077.4|11074.6|11076.4|11073.4|5
1652841980000|2022-05-18 02:46:20|11077.3|11074.5|11075.4|11072.6|11077.9|11075.1|11074.4|11071.4|11
1652841990000|2022-05-18 02:46:30|11075.3|11072.5|11079.8|11077|11079.8|11077|11074.3|11071.5|17
1652842000000|2022-05-18 02:46:40|11079.3|11076.5|11077.3|11074.5|11079.3|11076.5|11076.4|11073.4|3
1652842010000|2022-05-18 02:46:50|11078.4|11074.4|11082.3|11079.5|11082.3|11079.5|11078.3|11074.4|7
1652842020000|2022-05-18 02:47:00|11082.8|11080|11084.3|11081.5|11084.3|11081.5|11078.3|11074.5|22
1652842030000|2022-05-18 02:47:10|11084.8|11082|11086.3|11083.5|11086.8|11084|11084.8|11082|12
1652842040000|2022-05-18 02:47:20|11086.8|11084|11088.3|11085.5|11090.3|11087.5|11086.8|11084|15
1652842050000|2022-05-18 02:47:30|11089.3|11086.5|11090.3|11087.5|11091.4|11088.5|11088.3|11085.5|10831
1652842060000|2022-05-18 02:47:40|11090.8|11088|11085.3|11082.5|11090.8|11088|11085.3|11082.5|14
1652842070000|2022-05-18 02:47:50|11084.3|11081.5|11084.4|11080.4|11084.4|11081.5|11082.8|11080|4
1652842080000|2022-05-18 02:48:00|11083.8|11081|11088.3|11085.5|11088.3|11085.5|11083.8|11081|119255
1652842090000|2022-05-18 02:48:10|11087.3|11084.5|11086.5|11082.5|11087.3|11084.5|11085.9|11082.5|4
1652842100000|2022-05-18 02:48:20|11086.3|11083.5|11084.3|11081.5|11086.9|11083.5|11084.3|11081.5|32597
1652842110000|2022-05-18 02:48:30|11083.4|11080.6|11083.4|11079.4|11084.3|11081.5|11082.4|11079.4|6
1652842120000|2022-05-18 02:48:40|11082.4|11079.6|11083.3|11080.5|11084.3|11081.5|11082.4|11079.4|1
1652842130000|2022-05-18 02:48:50|11084.3|11081.5|11085.3|11082.5|11087.4|11084|11084.3|11081.5|65273
1652842140000|2022-05-18 02:49:00|11086.3|11083.5|11087.4|11083.4|11087.4|11083.5|11083.3|11080.5|10
1652842150000|2022-05-18 02:49:10|11086.3|11083.5|11085.3|11082.5|11086.4|11083.5|11085.3|11082.4|21794
1652842160000|2022-05-18 02:49:20|11081.3|11078.5|11082.3|11079.5|11083.8|11081|11081.3|11078.4|32
1652842170000|2022-05-18 02:49:30|11083.3|11080.5|11081.3|11078.5|11083.3|11080.5|11081.3|11078.5|7
1652842180000|2022-05-18 02:49:40|11079.3|11076.5|11082.3|11079.5|11082.3|11079.5|11078.8|11076|20
1652842190000|2022-05-18 02:49:50|11081.3|11078.5|11082.3|11079.5|11083.3|11080.5|11080.8|11078|10
1652842200000|2022-05-18 02:50:00|11082.8|11080|11086.3|11083.5|11086.4|11083.5|11082.3|11079.5|5
1652842210000|2022-05-18 02:50:10|11086.8|11084|11087.3|11084.5|11090.8|11088|11086.8|11084|32985
1652842220000|2022-05-18 02:50:20|11086.8|11084|11088.3|11085.5|11089.4|11086.4|11086.8|11084|10998
1652842230000|2022-05-18 02:50:30|11088.8|11086|11092.3|11089.5|11092.8|11090|11088.3|11085.4|11021
1652842240000|2022-05-18 02:50:40|11092.4|11088.4|11093.3|11090.5|11095.4|11092.4|11091.3|11088.4|33079
1652842250000|2022-05-18 02:50:50|11094.3|11091.5|11095.3|11092.5|11095.8|11093|11094.3|11091.3|6
1652842260000|2022-05-18 02:51:00|11095.4|11091.4|11091.3|11088.5|11095.4|11092.5|11091.3|11088.4|19
1652842270000|2022-05-18 02:51:10|11092.4|11088.4|11090.3|11087.5|11092.4|11089.5|11090.3|11087.5|5
1652842280000|2022-05-18 02:51:20|11091.4|11087.4|11092.3|11089.5|11092.4|11089.5|11091.3|11087.4|3
1652842290000|2022-05-18 02:51:30|11091.3|11088.5|11092.3|11089.5|11092.8|11090|11091.3|11088.5|7
1652842300000|2022-05-18 02:51:40|11090.8|11088|11092.3|11089.5|11093.3|11090.5|11090.8|11088|23
1652842310000|2022-05-18 02:51:50|11091.3|11088.5|11092.2|11089.4|11092.2|11089.4|11091.3|11088.5|2
1652842320000|2022-05-18 02:52:00|11092.3|11089.5|11092.3|11089.5|11093.3|11090.4|11091.3|11088.3|5
1652842330000|2022-05-18 02:52:10|11092.2|11089.4|11091.4|11087.4|11092.2|11089.4|11090.3|11087.4|3
1652842340000|2022-05-18 02:52:20|11091.3|11088.5|11090.4|11086.4|11091.4|11088.5|11090.4|11086.4|1
1652842350000|2022-05-18 02:52:30|11089.3|11086.5|11089.3|11086.5|11089.4|11086.5|11086.8|11083.4|14
1652842360000|2022-05-18 02:52:40|11088.8|11086|11091.3|11088.5|11092.4|11089.4|11088.8|11086|7
1652842370000|2022-05-18 02:52:50|11092.2|11089.4|11092.4|11088.4|11093.2|11090.4|11091.2|11088.4|2
1652842380000|2022-05-18 02:53:00|11091.3|11088.5|11097.3|11094.5|11097.3|11094.5|11091.3|11088.5|11
1652842390000|2022-05-18 02:53:10|11098.3|11095.5|11096.7|11093.9|11101.2|11098.4|11096.3|11093.5|41
1652842400000|2022-05-18 02:53:20|11096.3|11093.5|11099.3|11096.5|11099.3|11096.5|11095.3|11092.5|15
1652842410000|2022-05-18 02:53:30|11099.7|11096.9|11096.7|11093.9|11099.7|11096.9|11096.3|11093.5|32
1652842420000|2022-05-18 02:53:40|11096.2|11093.4|11096.3|11093.5|11097.4|11093.5|11095.3|11092.3|3
1652842430000|2022-05-18 02:53:50|11095.8|11093|11095.3|11092.5|11096.3|11093|11094.7|11091.9|11190
1652842440000|2022-05-18 02:54:00|11095.2|11092.4|11095.2|11092.4|11095.3|11092.4|11092.2|11089.4|17
1652842450000|2022-05-18 02:54:10|11096.2|11093.4|11094.3|11090.3|11096.3|11093.4|11094.2|11090.3|6
1652842460000|2022-05-18 02:54:20|11093.2|11090.4|11096.2|11093.4|11096.2|11093.4|11093.2|11090.3|5
1652842470000|2022-05-18 02:54:30|11095.2|11092.4|11094.3|11090.3|11095.2|11092.4|11093.2|11090.3|3
1652842480000|2022-05-18 02:54:40|11093.2|11090.4|11093.2|11090.4|11093.2|11090.4|11093.2|11090.4|0
1652842490000|2022-05-18 02:54:50|11094.2|11091.4|11094.2|11091.4|11094.7|11091.9|11094.2|11091.4|1
1652842500000|2022-05-18 02:55:00|11094.3|11090.3|11093.2|11090.4|11094.3|11090.4|11093.2|11090.3|0
1652842510000|2022-05-18 02:55:10|11092.7|11089.9|11093.2|11090.4|11093.2|11090.4|11092.7|11089.9|2
1652842520000|2022-05-18 02:55:20|11092.7|11089.9|11092.2|11089.4|11092.7|11089.9|11091.3|11088.5|3
1652842530000|2022-05-18 02:55:30|11091.3|11088.5|11092.2|11089.4|11092.7|11089.9|11091.2|11088.3|8
1652842540000|2022-05-18 02:55:40|11092.3|11088.3|11090.7|11087.9|11092.3|11088.5|11090.7|11087.9|0
1652842550000|2022-05-18 02:55:50|11088.2|11085.4|11087.2|11084.4|11088.2|11085.4|11085.2|11082.3|7
1652842560000|2022-05-18 02:56:00|11086.8|11084|11085.2|11082.4|11086.8|11084|11083.2|11080.4|8
1652842570000|2022-05-18 02:56:10|11084.2|11081.4|11083.3|11080.5|11085.2|11082.4|11082.3|11079.3|13
1652842580000|2022-05-18 02:56:20|11084.2|11081.4|11087.2|11084.4|11088.7|11085.9|11083.2|11080.4|10
1652842590000|2022-05-18 02:56:30|11086.7|11083.9|11088.2|11085.4|11089.3|11086.4|11086.2|11083.4|10
1652842600000|2022-05-18 02:56:40|11089.7|11086.9|11088.2|11085.4|11089.7|11086.9|11088.2|11085.3|2
1652842610000|2022-05-18 02:56:50|11091.1|11088.3|11092.3|11088.3|11092.3|11089.4|11090.7|11087.3|8
1652842620000|2022-05-18 02:57:00|11092.2|11089.4|11087.2|11084.4|11092.2|11089.4|11086.2|11083.4|7
1652842630000|2022-05-18 02:57:10|11087.3|11083.3|11084.2|11081.4|11087.3|11083.3|11084.2|11081.3|1
1652842640000|2022-05-18 02:57:20|11083.7|11080.9|11081.7|11078.9|11084.3|11080.9|11081.7|11078.9|14
1652842650000|2022-05-18 02:57:30|11080.3|11077.5|11079.2|11076.4|11080.3|11077.5|11077.8|11075|11
1652842660000|2022-05-18 02:57:40|11080.3|11076.3|11079.2|11076.4|11080.3|11077.5|11079.2|11076.3|4
1652842670000|2022-05-18 02:57:50|11078.7|11075.9|11078.2|11075.4|11078.7|11075.9|11077.2|11073.8|3
1652842680000|2022-05-18 02:58:00|11079.2|11076.4|11077.3|11074.5|11079.2|11076.4|11076.2|11073.4|14
1652842690000|2022-05-18 02:58:10|11077.2|11074.4|11079.2|11076.4|11080.3|11076.4|11076.2|11073.4|3
1652842700000|2022-05-18 02:58:20|11078.7|11075.9|11082.2|11079.4|11082.2|11079.4|11078.7|11075.9|11
1652842710000|2022-05-18 02:58:30|11080.2|11077.4|11080.2|11077.4|11080.2|11077.4|11080.2|11077.4|3
1652842720000|2022-05-18 02:58:40|11082.2|11079.4|11084.2|11081.4|11084.2|11081.4|11082.2|11079.3|11
1652842730000|2022-05-18 02:58:50|11083.3|11080.5|11082.2|11079.4|11083.4|11080.5|11082.2|11079.3|1
1652842740000|2022-05-18 02:59:00|11081.3|11078.5|11080.7|11077.9|11082.3|11078.5|11079.2|11076.3|9
1652842750000|2022-05-18 02:59:10|11079.7|11076.9|11079.3|11075.3|11079.7|11076.9|11079.2|11075.3|3
1652842760000|2022-05-18 02:59:20|11078.2|11075.4|11079.2|11076.4|11079.7|11076.9|11076.2|11073.4|10
1652842770000|2022-05-18 02:59:30|11079.4|11075.4|11076.2|11073.4|11079.4|11075.5|11076.2|11073.4|1
1652842780000|2022-05-18 02:59:40|11076.3|11073.5|11078.2|11075.4|11078.2|11075.4|11076.3|11073.5|3
1652842790000|2022-05-18 02:59:50|11078.3|11074.3|11078.7|11075.9|11081.3|11077.4|11077.2|11074.3|11
1652842800000|2022-05-18 03:00:00|11078.2|11075.4|11083.2|11080.4|11083.2|11080.4|11078.2|11075.4|10
1652842810000|2022-05-18 03:00:10|11084.2|11081.4|11082.3|11078.3|11084.2|11081.4|11082.2|11078.3|1
1652842820000|2022-05-18 03:00:20|11079.8|11077|11076.2|11073.4|11079.8|11077|11075.7|11072.9|12
1652842830000|2022-05-18 03:00:30|11076.7|11073.9|11076.2|11073.4|11080.3|11077.4|11076.2|11072.3|8
1652842840000|2022-05-18 03:00:40|11077.3|11073.3|11080.2|11077.4|11081.3|11077.4|11076.2|11073.3|4
1652842850000|2022-05-18 03:00:50|11081.3|11077.3|11081.2|11078.4|11082.3|11079.4|11080.2|11077.3|4
1652842860000|2022-05-18 03:01:00|11082.3|11078.3|11082.2|11079.4|11084.3|11081.4|11081.2|11078.3|4
1652842870000|2022-05-18 03:01:10|11081.2|11078.4|11085.2|11082.4|11086.3|11082.4|11081.2|11078.4|5
1652842880000|2022-05-18 03:01:20|11087.1|11084.3|11085.2|11082.4|11087.1|11084.3|11085.2|11082.3|12
1652842890000|2022-05-18 03:01:30|11086.3|11082.3|11087.2|11084.4|11088.3|11084.9|11086.2|11082.3|5
1652842900000|2022-05-18 03:01:40|11085.8|11083|11086.2|11083.4|11086.2|11083.4|11085.2|11082.4|5
1652842910000|2022-05-18 03:01:50|11087.3|11083.3|11088.2|11085.4|11089.2|11086.4|11087.2|11083.3|10
1652842920000|2022-05-18 03:02:00|11089.2|11086.4|11088.2|11085.4|11089.2|11086.4|11087.2|11084.4|2
1652842930000|2022-05-18 03:02:10|11088.3|11084.3|11091.2|11088.4|11091.3|11088.4|11088.2|11084.3|18
1652842940000|2022-05-18 03:02:20|11089.7|11086.9|11089.2|11086.4|11090.2|11087.4|11085.2|11082.4|16
1652842950000|2022-05-18 03:02:30|11090.2|11087.4|11088.2|11085.4|11090.2|11087.4|11088.2|11085.4|6
1652842960000|2022-05-18 03:02:40|11087.7|11084.9|11087.2|11084.4|11087.7|11084.9|11087.2|11084.4|6
1652842970000|2022-05-18 03:02:50|11088.3|11084.3|11088.2|11085.4|11088.3|11085.4|11087.2|11084.3|2
1652842980000|2022-05-18 03:03:00|11087.2|11084.4|11082.7|11079.9|11087.7|11084.9|11082.2|11079.4|13
1652842990000|2022-05-18 03:03:10|11083.2|11080.4|11080.2|11077.4|11083.2|11080.4|11080.2|11077.4|8
1652843000000|2022-05-18 03:03:20|11079.7|11076.9|11080.2|11077.4|11080.2|11077.4|11078.7|11075.9|6
1652843010000|2022-05-18 03:03:30|11078.7|11075.9|11077.2|11074.4|11079.2|11076.4|11075.2|11072.3|20
1652843020000|2022-05-18 03:03:40|11077.3|11073.3|11080.2|11077.4|11080.3|11077.4|11077.2|11073.3|8
1652843030000|2022-05-18 03:03:50|11079.2|11076.4|11079.2|11076.4|11080.3|11077.4|11079.2|11076.3|0
1652843040000|2022-05-18 03:04:00|11078.2|11075.4|11076.2|11073.4|11079.3|11076.4|11076.2|11073.4|4
1652843050000|2022-05-18 03:04:10|11077.1|11074.3|11080.2|11077.4|11080.3|11077.4|11077.1|11074.2|1
1652843060000|2022-05-18 03:04:20|11079.2|11076.4|11079.2|11076.4|11079.3|11076.4|11077.2|11074.4|2
1652843070000|2022-05-18 03:04:30|11080.2|11077.4|11081.2|11078.4|11081.2|11078.4|11077.2|11074.4|13
1652843080000|2022-05-18 03:04:40|11080.2|11077.4|11085.2|11082.4|11086.2|11083.4|11080.2|11077.3|11
1652843090000|2022-05-18 03:04:50|11086.3|11082.3|11085.8|11081.8|11087.3|11084.4|11085.2|11081.3|5
1652843100000|2022-05-18 03:05:00|11085.3|11081.3|11078.1|11075.3|11085.3|11082.4|11078.1|11075.3|9
1652843110000|2022-05-18 03:05:10|11077.2|11074.4|11077.2|11074.4|11078.3|11074.4|11075.2|11072.3|6
1652843120000|2022-05-18 03:05:20|11076.2|11073.4|11077.2|11074.4|11077.2|11074.4|11076.2|11073.4|4
1652843130000|2022-05-18 03:05:30|11078.3|11074.3|11082.2|11079.4|11083.3|11080.4|11078.1|11074.3|5
1652843140000|2022-05-18 03:05:40|11083.3|11079.3|11081.1|11078.3|11083.3|11079.4|11081.1|11078.3|4
1652843150000|2022-05-18 03:05:50|11079.7|11076.9|11079.1|11076.3|11079.7|11076.9|11078.1|11075.3|7
1652843160000|2022-05-18 03:06:00|11079.2|11076.4|11079.1|11076.3|11084.3|11081.4|11079.1|11076.3|19
1652843170000|2022-05-18 03:06:10|11079.2|11076.4|11078.2|11075.4|11081.3|11078.4|11076.7|11073.9|8
1652843180000|2022-05-18 03:06:20|11078.1|11075.3|11077.2|11074.4|11078.1|11075.3|11077.2|11074.4|1
1652843190000|2022-05-18 03:06:30|11076.2|11073.4|11077.2|11074.4|11078.3|11074.4|11076.2|11073.3|4
1652843200000|2022-05-18 03:06:40|11078.1|11075.3|11077.2|11074.4|11078.3|11075.4|11077.2|11074.3|5
1652843210000|2022-05-18 03:06:50|11075.7|11072.9|11076.2|11073.4|11076.2|11073.4|11075.7|11072.9|7
1652843220000|2022-05-18 03:07:00|11076.1|11073.3|11077.3|11073.3|11077.3|11073.4|11076.1|11073.3|5
1652843230000|2022-05-18 03:07:10|11077.2|11074.4|11077.2|11074.4|11077.2|11074.4|11076.2|11073.4|2
1652843240000|2022-05-18 03:07:20|11078.1|11075.3|11082.2|11079.4|11083.3|11080.3|11078.1|11075.2|11
1652843250000|2022-05-18 03:07:30|11080.2|11077.4|11076.2|11073.4|11080.2|11077.4|11075.2|11072.4|11
1652843260000|2022-05-18 03:07:40|11076.1|11073.3|11076.3|11072.3|11077.2|11074.4|11075.2|11072.3|6
1652843270000|2022-05-18 03:07:50|11076.2|11073.4|11076.2|11073.4|11076.2|11073.4|11076.2|11073.4|0
1652843280000|2022-05-18 03:08:00|11075.7|11072.9|11076.2|11073.4|11076.8|11073.4|11074.7|11071.9|10
1652843290000|2022-05-18 03:08:10|11075.7|11072.9|11076.2|11073.4|11076.2|11073.4|11075.7|11072.9|1
1652843300000|2022-05-18 03:08:20|11075.2|11072.4|11077.2|11074.4|11080.2|11077.4|11075.2|11072.2|11635
1652843310000|2022-05-18 03:08:30|11078.1|11075.3|11079.2|11076.4|11079.3|11076.4|11078.1|11075.2|34905
1652843320000|2022-05-18 03:08:40|11077.2|11074.4|11077.2|11074.4|11079.2|11076.4|11077.2|11074.4|93080
1652843330000|2022-05-18 03:08:50|11078.2|11074.2|11078.2|11075.4|11078.2|11075.4|11077.7|11074.2|3
1652843340000|2022-05-18 03:09:00|11077.2|11074.4|11076.2|11073.4|11078.2|11075.4|11074.7|11071.9|10
1652843350000|2022-05-18 03:09:10|11077.2|11074.4|11078.2|11075.4|11078.8|11075.9|11075.2|11070.8|25
1652843360000|2022-05-18 03:09:20|11078.3|11074.3|11078.2|11075.4|11078.3|11075.4|11077.2|11074.3|3
1652843370000|2022-05-18 03:09:30|11078.3|11074.3|11077.2|11074.4|11078.3|11075.4|11076.7|11073.3|7
1652843380000|2022-05-18 03:09:40|11078.2|11075.4|11076.3|11072.3|11078.2|11075.4|11075.2|11072.3|8
1652843390000|2022-05-18 03:09:50|11075.3|11071.3|11079.2|11076.4|11079.2|11076.4|11075.3|11071.3|7
1652843400000|2022-05-18 03:10:00|11079.3|11075.3|11077.2|11074.4|11080.2|11077.4|11077.2|11074.4|4
1652843410000|2022-05-18 03:10:10|11077.3|11073.3|11078.3|11074.3|11078.8|11075.4|11076.2|11073.3|11681
1652843420000|2022-05-18 03:10:20|11077.2|11074.4|11077.2|11074.4|11077.2|11074.4|11077.2|11074.4|0
1652843430000|2022-05-18 03:10:30|11077.3|11073.3|11071.2|11068.4|11077.3|11073.4|11071.2|11067.3|14
1652843440000|2022-05-18 03:10:40|11070.2|11067.4|11067.2|11064.4|11071.7|11068.9|11064.2|11060.8|11744
1652843450000|2022-05-18 03:10:50|11066.7|11063.9|11069.2|11066.4|11069.3|11066.4|11066.2|11063.4|8
1652843460000|2022-05-18 03:11:00|11067.7|11064.9|11065.2|11062.4|11068.2|11065.4|11064.7|11061.9|11
1652843470000|2022-05-18 03:11:10|11066.2|11063.4|11066.2|11063.4|11067.2|11064.4|11066.2|11063.4|5
1652843480000|2022-05-18 03:11:20|11067.2|11064.4|11069.2|11066.4|11069.3|11066.4|11067.2|11063.3|47045
1652843490000|2022-05-18 03:11:30|11068.7|11065.9|11069.3|11065.3|11070.2|11067.4|11068.7|11065.3|11765
1652843500000|2022-05-18 03:11:40|11068.2|11065.4|11069.2|11066.4|11070.3|11067.4|11068.2|11065.3|0
1652843510000|2022-05-18 03:11:50|11070.3|11066.3|11073.2|11070.4|11074.2|11071.4|11069.7|11066.3|8
1652843520000|2022-05-18 03:12:00|11072.2|11069.4|11069.2|11066.4|11072.2|11069.4|11068.7|11065.9|4
1652843530000|2022-05-18 03:12:10|11070.2|11067.4|11069.2|11066.4|11070.3|11067.4|11069.2|11065.3|0
1652843540000|2022-05-18 03:12:20|11070.3|11066.3|11072.2|11069.4|11072.7|11069.9|11069.7|11066.3|4
1652843550000|2022-05-18 03:12:30|11073.3|11069.3|11077.8|11073.8|11078.3|11075.4|11073.2|11069.3|31
1652843560000|2022-05-18 03:12:40|11078.3|11074.3|11077.2|11074.4|11078.3|11075.4|11076.2|11073.3|14
1652843570000|2022-05-18 03:12:50|11078.2|11075.4|11077.2|11074.4|11078.3|11075.4|11075.2|11072.4|6
1652843580000|2022-05-18 03:13:00|11079.6|11076.8|11088.7|11085.9|11089.3|11086.4|11079.6|11076.8|91
1652843590000|2022-05-18 03:13:10|11088.2|11085.4|11089.7|11086.9|11090.7|11087.9|11088.2|11085.4|29
1652843600000|2022-05-18 03:13:20|11090.2|11087.4|11089.2|11086.4|11090.2|11087.4|11087.7|11084.9|109
1652843610000|2022-05-18 03:13:30|11087.7|11084.9|11088.2|11085.4|11089.3|11085.4|11087.7|11084.9|17
1652843620000|2022-05-18 03:13:40|11087.7|11084.9|11083.2|11080.4|11088.2|11085.4|11083.2|11080.4|11
1652843630000|2022-05-18 03:13:50|11083.1|11080.3|11081.7|11078.9|11083.2|11080.4|11081.7|11078.9|7
1652843640000|2022-05-18 03:14:00|11080.7|11077.9|11079.2|11076.4|11080.7|11077.9|11078.7|11075.9|6
1652843650000|2022-05-18 03:14:10|11081.2|11078.4|11084.7|11081.9|11084.7|11081.9|11081.2|11078.4|21
1652843660000|2022-05-18 03:14:20|11084.6|11081.8|11082.3|11078.3|11084.6|11081.8|11081.2|11078.3|2
1652843670000|2022-05-18 03:14:30|11082.2|11079.4|11082.2|11079.4|11082.2|11079.4|11082.2|11079.4|0
1652843680000|2022-05-18 03:14:40|11083.1|11080.3|11084.2|11081.4|11084.2|11081.4|11082.2|11079.3|3
1652843690000|2022-05-18 03:14:50|11085.2|11082.4|11085.2|11082.4|11085.7|11082.9|11084.2|11081.3|3
1652843700000|2022-05-18 03:15:00|11086.7|11083.9|11087.3|11083.3|11089.3|11086.4|11086.2|11082.3|14
1652843710000|2022-05-18 03:15:10|11088.3|11084.3|11083.2|11080.4|11088.3|11084.4|11083.2|11080.3|5
1652843720000|2022-05-18 03:15:20|11083.3|11079.3|11084.2|11081.4|11084.3|11081.4|11081.7|11078.3|2
1652843730000|2022-05-18 03:15:30|11083.2|11080.4|11081.2|11077.2|11084.2|11081.4|11080.2|11077.2|8
1652843740000|2022-05-18 03:15:40|11080.2|11077.4|11081.1|11078.3|11083.2|11079.8|11080.2|11077.2|2
1652843750000|2022-05-18 03:15:50|11080.2|11077.4|11080.2|11077.4|11080.2|11077.4|11080.2|11077.4|1
1652843760000|2022-05-18 03:16:00|11080.1|11077.3|11075.2|11072.4|11080.1|11077.3|11075.2|11072.3|6
1652843770000|2022-05-18 03:16:10|11076.3|11072.3|11074.2|11071.4|11077.3|11074.3|11073.7|11070.3|16
1652843780000|2022-05-18 03:16:20|11074.1|11071.3|11074.1|11071.3|11077.3|11074.4|11071.7|11068.9|26
1652843790000|2022-05-18 03:16:30|11073.2|11070.4|11074.1|11071.3|11074.2|11071.4|11071.6|11068.8|12
1652843800000|2022-05-18 03:16:40|11071.6|11068.8|11071.1|11068.3|11072.2|11068.8|11070.1|11067.3|10
1652843810000|2022-05-18 03:16:50|11070.7|11067.9|11071.2|11068.4|11072.2|11069.4|11070.2|11067.4|8
1652843820000|2022-05-18 03:17:00|11071.6|11068.8|11074.1|11071.3|11074.1|11071.3|11071.2|11068.3|12182
1652843830000|2022-05-18 03:17:10|11073.2|11070.4|11073.2|11070.4|11073.3|11070.4|11073.2|11069.3|0
1652843840000|2022-05-18 03:17:20|11073.3|11069.3|11074.2|11071.4|11075.2|11072.3|11073.1|11069.3|3
1652843850000|2022-05-18 03:17:30|11074.1|11071.3|11073.2|11070.4|11075.3|11071.4|11073.2|11070.3|36565
1652843860000|2022-05-18 03:17:40|11073.3|11069.3|11071.1|11068.3|11073.3|11069.4|11069.7|11066.9|5
1652843870000|2022-05-18 03:17:50|11070.7|11067.9|11070.1|11067.3|11071.3|11068.3|11069.2|11066.4|4
1652843880000|2022-05-18 03:18:00|11069.7|11066.9|11068.2|11065.4|11069.7|11066.9|11067.2|11064.4|4
1652843890000|2022-05-18 03:18:10|11069.1|11066.3|11067.7|11064.9|11070.2|11067.4|11067.7|11064.9|5
1652843900000|2022-05-18 03:18:20|11068.1|11065.3|11071.2|11068.4|11071.3|11068.4|11067.7|11064.9|36632
1652843910000|2022-05-18 03:18:30|11071.1|11068.3|11069.2|11066.4|11071.1|11068.3|11068.7|11065.9|85455
1652843920000|2022-05-18 03:18:40|11069.1|11066.3|11068.2|11065.4|11069.3|11066.4|11068.2|11065.3|12219
1652843930000|2022-05-18 03:18:50|11069.3|11065.3|11066.2|11063.4|11071.2|11068.4|11066.2|11063.3|12226
1652843940000|2022-05-18 03:19:00|11067.3|11063.3|11065.2|11062.4|11068.2|11065.4|11065.2|11062.4|10
1652843950000|2022-05-18 03:19:10|11062.7|11059.9|11064.2|11061.4|11065.3|11062.4|11062.7|11059.9|20
1652843960000|2022-05-18 03:19:20|11065.3|11061.3|11068.2|11065.4|11068.3|11065.4|11064.7|11061.3|8
1652843970000|2022-05-18 03:19:30|11069.2|11066.4|11068.2|11065.4|11069.2|11066.4|11068.2|11065.4|0
1652843980000|2022-05-18 03:19:40|11069.3|11065.3|11067.2|11064.4|11069.3|11066.4|11067.2|11064.4|0
1652843990000|2022-05-18 03:19:50|11066.7|11063.9|11066.7|11063.9|11068.3|11064.4|11066.2|11063.3|1
1652844000000|2022-05-18 03:20:00|11066.2|11063.4|11060.2|11057.4|11066.2|11063.4|11059.7|11056.9|10
1652844010000|2022-05-18 03:20:10|11059.2|11056.4|11056.2|11053.4|11059.3|11056.4|11055.2|11052.3|21
1652844020000|2022-05-18 03:20:20|11055.2|11052.4|11053.7|11050.9|11056.3|11053.4|11053.7|11050.3|14
1652844030000|2022-05-18 03:20:30|11053.6|11050.8|11050.2|11047.4|11053.6|11050.8|11049.2|11046.3|20
1652844040000|2022-05-18 03:20:40|11050.1|11047.3|11049.2|11046.4|11052.3|11049.3|11048.7|11045.3|9
1652844050000|2022-05-18 03:20:50|11050.2|11047.4|11056.2|11053.4|11057.2|11054.4|11050.2|11047.4|21
1652844060000|2022-05-18 03:21:00|11056.1|11053.3|11056.2|11053.4|11056.2|11053.4|11054.2|11051.4|5
1652844070000|2022-05-18 03:21:10|11057.3|11053.3|11056.2|11053.4|11057.3|11053.4|11056.2|11053.3|1
1652844080000|2022-05-18 03:21:20|11057.2|11053.2|11057.2|11054.4|11058.1|11055.3|11057.1|11053.2|1
1652844090000|2022-05-18 03:21:30|11058.1|11055.3|11059.2|11056.4|11061.2|11058.4|11058.1|11055.3|10
1652844100000|2022-05-18 03:21:40|11060.1|11057.3|11059.2|11056.4|11062.3|11058.4|11059.2|11056.4|12
1652844110000|2022-05-18 03:21:50|11059.1|11056.3|11061.1|11058.3|11062.1|11059.3|11059.1|11056.3|6
1652844120000|2022-05-18 03:22:00|11060.2|11057.4|11061.2|11057.2|11061.2|11058.3|11060.2|11057.2|1
1652844130000|2022-05-18 03:22:10|11061.3|11057.3|11060.2|11057.4|11063.2|11060.3|11060.2|11057.2|3
1652844140000|2022-05-18 03:22:20|11061.1|11058.3|11055.1|11052.3|11061.1|11058.3|11054.1|11050.3|11
1652844150000|2022-05-18 03:22:30|11056.2|11052.2|11056.1|11053.3|11057.2|11054.3|11055.1|11052.2|9
1652844160000|2022-05-18 03:22:40|11055.2|11052.4|11054.8|11050.8|11056.2|11053.3|11054.2|11050.3|1
1652844170000|2022-05-18 03:22:50|11054.3|11050.3|11053.2|11049.2|11054.3|11051.3|11053.1|11049.2|7
1652844180000|2022-05-18 03:23:00|11053.1|11050.3|11053.1|11050.3|11055.2|11052.3|11052.1|11049.2|10
1652844190000|2022-05-18 03:23:10|11053.2|11049.2|11055.1|11052.3|11055.1|11052.3|11052.1|11049.2|3
1652844200000|2022-05-18 03:23:20|11054.6|11051.8|11054.1|11051.3|11055.2|11051.8|11054.1|11051.2|1
1652844210000|2022-05-18 03:23:30|11052.6|11049.8|11054.1|11051.3|11054.2|11051.3|11052.6|11049.8|2
1652844220000|2022-05-18 03:23:40|11052.7|11049.9|11048.1|11045.3|11053.1|11050.3|11048.1|11045.3|13
1652844230000|2022-05-18 03:23:50|11049.1|11046.3|11050.1|11047.3|11050.6|11047.8|11049.1|11046.2|9
1652844240000|2022-05-18 03:24:00|11049.6|11046.8|11050.1|11047.3|11050.1|11047.3|11048.1|11045.2|12428
1652844250000|2022-05-18 03:24:10|11049.1|11046.3|11056.2|11052.2|11058.1|11055.3|11046.1|11043.2|28
1652844260000|2022-05-18 03:24:20|11056.1|11053.3|11055.1|11052.3|11056.2|11053.3|11054.1|11051.2|13
1652844270000|2022-05-18 03:24:30|11054.1|11051.3|11054.1|11051.3|11055.2|11052.3|11053.1|11049.2|7
1652844280000|2022-05-18 03:24:40|11055.2|11051.2|11054.1|11051.3|11056.7|11053.3|11054.1|11051.2|37318
1652844290000|2022-05-18 03:24:50|11055.2|11051.2|11058.1|11055.3|11058.1|11055.3|11054.1|11051.2|12
1652844300000|2022-05-18 03:25:00|11057.1|11054.3|11055.1|11052.3|11058.1|11055.3|11055.1|11051.2|10
1652844310000|2022-05-18 03:25:10|11055.6|11052.8|11053.1|11050.3|11056.1|11053.3|11053.1|11050.2|8
1652844320000|2022-05-18 03:25:20|11052.6|11049.8|11052.1|11049.3|11055.1|11052.3|11051.2|11048.4|4
1652844330000|2022-05-18 03:25:30|11053.1|11050.3|11058.1|11055.3|11058.2|11055.3|11053.1|11050.3|1
1652844340000|2022-05-18 03:25:40|11057.1|11054.3|11059.6|11056.8|11060.1|11057.3|11057.1|11054.3|19
1652844350000|2022-05-18 03:25:50|11059.1|11056.3|11061.1|11058.3|11061.2|11058.3|11059.1|11056.2|5
1652844360000|2022-05-18 03:26:00|11062.1|11059.3|11063.1|11060.3|11063.1|11060.3|11061.1|11058.2|10
1652844370000|2022-05-18 03:26:10|11062.1|11059.3|11061.1|11058.3|11062.2|11059.3|11061.1|11058.2|12489
1652844380000|2022-05-18 03:26:20|11062.1|11059.3|11063.1|11060.3|11063.1|11060.3|11061.1|11058.3|37461
1652844390000|2022-05-18 03:26:30|11063.2|11059.2|11063.6|11060.8|11063.6|11060.8|11063.1|11059.2|0
1652844400000|2022-05-18 03:26:40|11064.1|11061.3|11063.6|11060.8|11064.1|11061.3|11062.6|11059.8|5
1652844410000|2022-05-18 03:26:50|11063.1|11060.3|11068.1|11065.3|11068.2|11065.3|11063.1|11060.2|7
1652844420000|2022-05-18 03:27:00|11066.1|11063.3|11065.1|11062.3|11067.2|11064.3|11064.1|11061.2|9
1652844430000|2022-05-18 03:27:10|11064.1|11061.3|11065.2|11061.2|11065.2|11061.3|11062.6|11059.8|10
1652844440000|2022-05-18 03:27:20|11065.1|11062.3|11064.1|11061.3|11066.1|11063.3|11063.1|11060.2|7
1652844450000|2022-05-18 03:27:30|11064.2|11060.2|11063.1|11060.3|11064.2|11061.3|11063.1|11060.2|0
1652844460000|2022-05-18 03:27:40|11063.6|11060.8|11064.2|11060.2|11064.2|11061.3|11061.1|11058.3|7
1652844470000|2022-05-18 03:27:50|11063.1|11060.3|11063.2|11059.2|11063.2|11060.3|11063.1|11059.2|0
1652844480000|2022-05-18 03:28:00|11062.1|11059.3|11064.1|11061.3|11065.2|11061.3|11062.1|11058.2|4
1652844490000|2022-05-18 03:28:10|11063.1|11060.3|11062.1|11059.3|11064.2|11061.3|11060.6|11057.8|13
1652844500000|2022-05-18 03:28:20|11061.6|11058.8|11066.1|11063.3|11066.1|11063.3|11061.1|11058.3|14
1652844510000|2022-05-18 03:28:30|11065.6|11062.8|11066.1|11063.3|11067.2|11064.3|11065.6|11062.8|2
1652844520000|2022-05-18 03:28:40|11066.2|11062.2|11066.1|11063.3|11066.2|11063.3|11064.6|11061.2|2
1652844530000|2022-05-18 03:28:50|11065.5|11062.7|11066.1|11063.3|11066.2|11063.3|11064.1|11061.3|1
1652844540000|2022-05-18 03:29:00|11066|11063.2|11064|11061.2|11066.2|11063.2|11063.1|11060.2|0
1652844550000|2022-05-18 03:29:10|11064.1|11061.3|11063|11060.2|11064.1|11061.3|11062|11059.1|6
1652844560000|2022-05-18 03:29:20|11062.1|11059.3|11063.1|11060.3|11066.2|11062.3|11061.1|11058.2|6
1652844570000|2022-05-18 03:29:30|11064|11061.2|11063.5|11060.7|11065.2|11062.3|11062.5|11059.7|5
1652844580000|2022-05-18 03:29:40|11065.1|11061.1|11069.1|11066.3|11069.2|11066.3|11065.1|11061.1|12
1652844590000|2022-05-18 03:29:50|11070.2|11066.2|11070.1|11067.3|11071.7|11067.3|11069.1|11063.7|2
1652844600000|2022-05-18 03:30:00|11070|11067.2|11062.1|11059.3|11072.1|11068.3|11061.1|11058.2|40
1652844610000|2022-05-18 03:30:10|11061.1|11058.3|11062.6|11059.8|11062.6|11059.8|11061.1|11058.3|2
1652844630000|2022-05-18 03:30:30|11063|11060.2|11064.1|11060.1|11064.1|11060.3|11062|11058.1|3
1652844640000|2022-05-18 03:30:40|11063.1|11060.3|11064.1|11060.1|11064.1|11060.3|11063|11059.7|25158
1652844650000|2022-05-18 03:30:50|11064.2|11060.2|11064.1|11061.3|11066.6|11061.3|11064.1|11058.6|1
1652844670000|2022-05-18 03:31:10|11063|11060.2|11063.1|11059.1|11063.1|11060.2|11062|11058.2|1
1652844680000|2022-05-18 03:31:20|11062|11059.2|11062|11059.2|11062|11059.2|11062|11059.2|0
1652844700000|2022-05-18 03:31:40|11062.1|11059.3|11063.1|11059.1|11063.1|11059.7|11062|11059.1|1
1652844710000|2022-05-18 03:31:50|11062.2|11058.2|11061|11058.2|11063.1|11059.1|11061|11058.2|3
1652844720000|2022-05-18 03:32:00|11060.1|11057.3|11061.2|11057.2|11061.2|11057.3|11060.1|11057.1|4
1652844730000|2022-05-18 03:32:10|11061.1|11057.1|11068|11065.2|11069.1|11065.2|11061|11057.1|8
1652844740000|2022-05-18 03:32:20|11068.2|11064.2|11066|11063.2|11068.2|11064.3|11065.1|11062.1|2
1652844750000|2022-05-18 03:32:30|11066.1|11063.3|11067.1|11064.3|11067.1|11064.3|11065.6|11062.8|1
1652844760000|2022-05-18 03:32:40|11066.2|11062.2|11065.2|11061.2|11066.2|11062.2|11065|11061.2|4
1652844770000|2022-05-18 03:32:50|11065|11062.2|11068|11065.2|11068.1|11065.2|11065|11062.2|3
1652844780000|2022-05-18 03:33:00|11066.2|11062.2|11067.2|11063.2|11069.6|11063.2|11065|11061.6|8
1652844790000|2022-05-18 03:33:10|11067.1|11063.1|11066.1|11063.3|11067.1|11063.3|11066.1|11063.1|0
1652844800000|2022-05-18 03:33:20|11067.1|11063.1|11067.1|11063.1|11067.1|11063.1|11067.1|11063.1|0
1652844810000|2022-05-18 03:33:30|11068|11065.2|11067|11064.2|11068|11065.2|11067|11063.6|12621
1652844820000|2022-05-18 03:33:40|11068.1|11064.1|11067.1|11064.3|11068.2|11065.3|11067|11064.1|1
1652844830000|2022-05-18 03:33:50|11067.2|11063.2|11067.1|11064.3|11067.2|11064.3|11067.1|11063.2|1
1652844850000|2022-05-18 03:34:10|11068.1|11064.1|11068.1|11064.1|11068.1|11064.1|11068.1|11064.1|0
1652844860000|2022-05-18 03:34:20|11067.1|11064.3|11067.5|11064.7|11067.5|11064.7|11067|11063.2|0
1652844870000|2022-05-18 03:34:30|11068|11065.2|11067|11064.2|11068|11065.2|11067|11063.1|1
1652844880000|2022-05-18 03:34:40|11066.1|11062.1|11065.1|11061.1|11066.1|11062.1|11064|11061.1|0
1652844890000|2022-05-18 03:34:50|11064.1|11061.3|11063.5|11060.7|11064.1|11061.3|11062.6|11059.8|6
1652844900000|2022-05-18 03:35:00|11062.6|11059.8|11061|11058.2|11062.6|11059.8|11061|11058.1|1
1652844910000|2022-05-18 03:35:10|11062|11059.2|11062|11059.2|11062|11059.2|11062|11059.2|1
1652844920000|2022-05-18 03:35:20|||||||||1
1652844930000|2022-05-18 03:35:30|11061|11058.2|11061|11058.2|11061|11058.2|11061|11058.2|1
1652844940000|2022-05-18 03:35:40|11060|11057.2|11060|11057.2|11060|11057.2|11060|11057.2|2
1652844950000|2022-05-18 03:35:50|11061.1|11057.1|11061|11058.2|11061.1|11058.2|11061|11057.1|3
1652844960000|2022-05-18 03:36:00|11062|11059.2|11061|11058.2|11062.1|11059.2|11061|11057.1|1
1652844980000|2022-05-18 03:36:20|11062.1|11058.1|11062|11059.2|11062.1|11059.2|11062|11058.1|0
1652844990000|2022-05-18 03:36:30|11061|11058.2|11061|11058.2|11062|11059.2|11061|11058.2|0
1652845000000|2022-05-18 03:36:40|11060.5|11057.7|11059|11056.2|11061|11058.2|11059|11056.2|3
1652845010000|2022-05-18 03:36:50|11058|11055.2|11060.1|11056.1|11061.1|11057.2|11058|11055.2|5
1652845020000|2022-05-18 03:37:00|11059.1|11055.1|11058.1|11054.1|11060.1|11057.2|11057|11053.1|10
1652845030000|2022-05-18 03:37:10|11057|11054.2|11058|11055.2|11058.5|11055.7|11057|11054.2|5
1652845040000|2022-05-18 03:37:20|11058.1|11054.1|11058|11055.2|11058.1|11055.2|11057.5|11054.1|2
1652845050000|2022-05-18 03:37:30|11058.1|11054.1|11057|11054.2|11058.1|11055.2|11056|11052.1|13
1652845060000|2022-05-18 03:37:40|11058.1|11054.1|11058|11055.2|11058.1|11055.2|11056|11053.2|3
1652845070000|2022-05-18 03:37:50|11057.5|11054.7|11056.5|11053.7|11057.5|11054.7|11056.5|11053.7|1
1652845080000|2022-05-18 03:38:00|11056|11053.2|11056.1|11052.1|11058.1|11053.2|11055|11050.1|12674
1652845090000|2022-05-18 03:38:10|11055|11052.2|11056.1|11052.1|11056.1|11052.2|11055|11052.1|1
1652845100000|2022-05-18 03:38:20|11055|11052.2|11057.1|11053.1|11058.6|11053.2|11055|11050.6|3
1652845110000|2022-05-18 03:38:30|11056|11053.2|11056|11053.2|11056.1|11053.2|11056|11052.1|0
1652845120000|2022-05-18 03:38:40|11055.5|11052.7|11056.1|11052.1|11056.1|11053.2|11055|11052.1|3
1652845130000|2022-05-18 03:38:50|11055|11052.2|11057|11054.2|11057|11054.2|11055|11052.1|3
1652845140000|2022-05-18 03:39:00|||||||||6
1652845150000|2022-05-18 03:39:10|11058|11055.2|11058|11055.2|11058.5|11055.7|11058|11055.2|4
1652845160000|2022-05-18 03:39:20|11057.5|11054.7|11061|11058.2|11063.1|11059.2|11057|11054.2|12686
1652845170000|2022-05-18 03:39:30|11061.5|11058.7|11060|11057.2|11062|11059.2|11060|11057.1|0
1652845180000|2022-05-18 03:39:40|11060.1|11056.1|11058|11055.2|11060.1|11056.1|11058|11054.1|3
1652845190000|2022-05-18 03:39:50|11059.1|11055.1|11063|11060.2|11063|11060.2|11059|11055.1|13
1652845200000|2022-05-18 03:40:00|11062.2|11058.2|11058|11055.2|11063.6|11058.2|11056|11053.2|7
1652845210000|2022-05-18 03:40:10|11058.1|11054.1|11057|11054.2|11058.1|11054.2|11057|11054.1|1
1652845220000|2022-05-18 03:40:20|11057.9|11055.1|11059|11056.2|11059.1|11056.2|11057.9|11055.1|1
1652845230000|2022-05-18 03:40:30|11059.1|11055.1|11059|11056.2|11059.1|11056.2|11058|11055.1|1
1652845240000|2022-05-18 03:40:40|11058|11055.2|11062|11059.2|11062.1|11059.2|11058|11055.2|7
1652845250000|2022-05-18 03:40:50|11062.1|11058.1|11063|11060.2|11063.1|11060.2|11061|11058.1|2
1652845260000|2022-05-18 03:41:00|11062|11059.2|11059.6|11055.6|11062|11059.2|11059|11055.1|4
1652845270000|2022-05-18 03:41:10|11059.1|11055.1|11059.1|11055.1|11060.1|11057.2|11058|11055.1|5
1652845280000|2022-05-18 03:41:20|11059.5|11056.7|11058.5|11055.7|11059.5|11056.7|11058|11055.1|1
1652845290000|2022-05-18 03:41:30|11059|11056.2|11059|11056.2|11060.1|11057.2|11059|11055.1|1
1652845300000|2022-05-18 03:41:40|11059.1|11055.1|11059.1|11055.1|11059.1|11056.2|11059|11055.1|1
1652845310000|2022-05-18 03:41:50|11058|11055.2|11058|11055.2|11058|11055.2|11058|11055.2|0
1652845320000|2022-05-18 03:42:00|11057.5|11054.7|11060.1|11056.1|11060.1|11056.2|11057|11054.2|3
1652845330000|2022-05-18 03:42:10|11059.1|11055.1|11059.1|11055.1|11059.1|11055.1|11059.1|11055.1|0
1652845340000|2022-05-18 03:42:20|11061.6|11053.6|11064.1|11060.1|11065|11062.2|11061.6|11053.6|27
1652845350000|2022-05-18 03:42:30|11062|11059.2|11062|11059.2|11063|11060.2|11062|11058.1|2
1652845360000|2022-05-18 03:42:40|11063.1|11059.1|11061|11058.2|11063.1|11060.2|11061|11058.1|1
1652845370000|2022-05-18 03:42:50|||||||||1
1652845380000|2022-05-18 03:43:00|11062|11059.2|11060|11057.2|11062|11059.2|11060|11057.2|1
1652845410000|2022-05-18 03:43:30|11061|11058.2|11061|11058.2|11061|11058.2|11061|11058.2|2
1652845420000|2022-05-18 03:43:40|11061.1|11057.1|11062|11059.2|11062|11059.2|11060|11057.1|3
1652845430000|2022-05-18 03:43:50|11062.1|11058.1|11065|11062.2|11065.1|11062.2|11061|11058.1|4
1652845440000|2022-05-18 03:44:00|11065.1|11061.1|11062|11059.2|11065.1|11061.2|11062|11059.1|2
1652845450000|2022-05-18 03:44:10|11062.1|11058.1|11062|11059.2|11062.1|11059.2|11062|11058.1|0
1652845460000|2022-05-18 03:44:20|11063.1|11059.1|11061|11058.2|11063.1|11059.1|11061|11058.2|3
1652845470000|2022-05-18 03:44:30|11062.1|11058.1|11062|11059.2|11062.1|11059.2|11062|11058.1|1
1652845480000|2022-05-18 03:44:40|11062.1|11058.1|11062|11059.2|11063.1|11060.2|11062|11058.1|1
1652845490000|2022-05-18 03:44:50|11064|11061.2|11064|11061.2|11065.1|11062.2|11064|11061.1|7
1652845500000|2022-05-18 03:45:00|11063.9|11061.1|11063|11060.2|11064|11061.1|11062.9|11060|1
1652845510000|2022-05-18 03:45:10|11063.1|11059.1|11062|11059.2|11063.1|11059.2|11061.9|11059|0
1652845520000|2022-05-18 03:45:20|11061|11058.2|11062|11059.2|11063|11059.6|11061|11058.2|1
1652845530000|2022-05-18 03:45:30|11064.1|11060.1|11064|11061.2|11065.1|11062.2|11064|11060.1|2
1652845550000|2022-05-18 03:45:50|11065|11062.2|11064.9|11062.1|11065|11062.2|11064.9|11062.1|2
1652845560000|2022-05-18 03:46:00|11065|11062.2|11064|11061.2|11065|11062.2|11063.5|11060.7|1
1652845570000|2022-05-18 03:46:10|11063.9|11061.1|11064.9|11062.1|11065.1|11062.1|11062.9|11060.1|4
1652845580000|2022-05-18 03:46:20|11065|11062.2|11064.5|11061.7|11065|11062.2|11064|11061.2|1
1652845590000|2022-05-18 03:46:30|11063.9|11061.1|11064|11061.2|11064|11061.2|11063.9|11061.1|2
1652845600000|2022-05-18 03:46:40|11064.4|11061.6|11067.9|11065.1|11068.4|11065.6|11064.4|11061.6|32
1652845610000|2022-05-18 03:46:50|11067|11064.2|11068|11065.2|11068.1|11065.2|11066.9|11064.1|5
1652845620000|2022-05-18 03:47:00|11067.9|11065.1|11067.9|11065.1|11068|11065.2|11067.5|11064.7|3
1652845630000|2022-05-18 03:47:10|11067|11064.2|11068|11065.2|11068.1|11065.2|11067|11064.1|3
1652845640000|2022-05-18 03:47:20|||||||||1
1652845650000|2022-05-18 03:47:30|11067.5|11064.7|11067|11064.2|11068.1|11065.2|11067|11064.1|3
1652845660000|2022-05-18 03:47:40|11068.1|11064.1|11068|11065.2|11068.4|11065.6|11067.9|11064.1|9
1652845670000|2022-05-18 03:47:50|11067|11064.2|11068|11065.2|11068.1|11065.2|11067|11064|3
1652845680000|2022-05-18 03:48:00|11067.9|11065.1|11065.4|11062.6|11067.9|11065.1|11065.4|11062.6|9
1652845690000|2022-05-18 03:48:10|11064.9|11062.1|11062.9|11060.1|11065.1|11062.1|11062.4|11059.1|4
1652845700000|2022-05-18 03:48:20|11062.4|11059.6|11064|11061.2|11065|11062.1|11062.4|11059.6|1
1652845710000|2022-05-18 03:48:30|11063.9|11061.1|11063.4|11060.6|11063.9|11061.1|11063.4|11060.6|0
1652845720000|2022-05-18 03:48:40|11065|11061|11064.4|11061.6|11065|11062.1|11063.9|11061|3
1652845730000|2022-05-18 03:48:50|11064.9|11062.1|11065.9|11063.1|11067|11063.1|11064.9|11062.1|3
1652845740000|2022-05-18 03:49:00|11066|11062|11065.9|11063.1|11066|11063.1|11065.9|11062|0
1652845750000|2022-05-18 03:49:10|11064.9|11062.1|11064.9|11062.1|11064.9|11062.1|11064.9|11062.1|1
1652845760000|2022-05-18 03:49:20|11064.4|11061.6|11064.9|11062.1|11064.9|11062.1|11064.4|11061.6|0
1652845770000|2022-05-18 03:49:30|11064.4|11061.6|11062.9|11060.1|11064.4|11061.6|11062.9|11060.1|3
1652845780000|2022-05-18 03:49:40|11064|11060|11062.9|11060.1|11064|11060.1|11062.9|11059|4
1652845790000|2022-05-18 03:49:50|11063|11059|11064|11060|11064|11060.1|11062.9|11059|0
1652845800000|2022-05-18 03:50:00|11063|11060.2|11062.9|11060.1|11063|11060.2|11062.9|11060.1|0
1652845810000|2022-05-18 03:50:10|11062.4|11059.6|11061.9|11059.1|11062.4|11059.6|11061.9|11059.1|3
1652845820000|2022-05-18 03:50:20|11061.4|11058.6|11061.9|11059.1|11061.9|11059.1|11061.4|11058.6|2
1652845830000|2022-05-18 03:50:30|11062.4|11059.6|11062|11058|11062.4|11059.6|11060.9|11058|4
1652845840000|2022-05-18 03:50:40|11060.9|11058.1|11060|11056|11060.9|11058.1|11060|11056|1
1652845850000|2022-05-18 03:50:50|11059.9|11057.1|11059.9|11057.1|11060|11057.1|11058.9|11056|4
1652845860000|2022-05-18 03:51:00|11060.4|11057.6|11060.4|11057.6|11060.4|11057.6|11059.9|11057.1|2
1652845870000|2022-05-18 03:51:10|11059.9|11057.1|11059.9|11057.1|11059.9|11057.1|11059.9|11057.1|1
1652845880000|2022-05-18 03:51:20|11060.9|11058.1|11060.9|11058.1|11060.9|11058.1|11060.9|11058.1|5
1652845890000|2022-05-18 03:51:30|11061|11057|11060.9|11058.1|11061.4|11058.6|11060.9|11057|0
1652845900000|2022-05-18 03:51:40|11059.9|11057.1|11059.9|11057.1|11060.4|11057.6|11059.4|11056.6|1
1652845910000|2022-05-18 03:51:50|11060.4|11057.6|11060.9|11058.1|11063|11059.1|11060.4|11057.6|51347
1652845920000|2022-05-18 03:52:00|11061.4|11058.6|11056.9|11054.1|11061.4|11058.6|11055.4|11052.6|12870
1652845930000|2022-05-18 03:52:10|11058|11054|11055.9|11053.1|11058|11055.1|11055.9|11053.1|38593
1652845940000|2022-05-18 03:52:20|11056.4|11053.6|11056.9|11054.1|11056.9|11054.1|11055.9|11053.1|3
1652845950000|2022-05-18 03:52:30|11057.4|11054.6|11057.9|11055.1|11057.9|11055.1|11057.4|11054.6|0
1652845970000|2022-05-18 03:52:50|11059|11055|11059.4|11056.6|11059.9|11057.1|11058.4|11055|17
1652845980000|2022-05-18 03:53:00|11058.9|11056.1|11057.9|11055.1|11058.9|11056.1|11057.9|11055.1|3
1652845990000|2022-05-18 03:53:10|11057.4|11054.6|11057.4|11054.6|11057.4|11054.6|11057.4|11054.6|0
1652846000000|2022-05-18 03:53:20|11056.9|11054.1|11060.9|11058.1|11061.4|11058.6|11056.9|11054.1|15
1652846020000|2022-05-18 03:53:40|11059.4|11056.6|11059.9|11057.1|11059.9|11057.1|11059.4|11056.6|3
1652846030000|2022-05-18 03:53:50|11060.4|11057.6|11060.4|11057.6|11062.9|11060.1|11059.9|11057.1|11
1652846040000|2022-05-18 03:54:00|11060.9|11058.1|11060.9|11058.1|11061.4|11058.6|11060.4|11057.6|7
1652846050000|2022-05-18 03:54:10|11062|11058|11063.9|11061.1|11064|11061.1|11062|11058|20
1652846060000|2022-05-18 03:54:20|11062.9|11060.1|11062.9|11060.1|11063|11060.1|11062.9|11059|1
1652846070000|2022-05-18 03:54:30|11063.4|11060.6|11063.9|11061.1|11063.9|11061.1|11063.4|11060.6|0
1652846080000|2022-05-18 03:54:40|11062.9|11060.1|11062.9|11060.1|11064|11060.1|11062.9|11060|2
1652846100000|2022-05-18 03:55:00|11062.4|11059.6|11060.9|11058.1|11062.4|11059.6|11060.9|11058.1|1
1652846110000|2022-05-18 03:55:10|11061|11057|11060.4|11057.6|11061|11057.6|11059.9|11057|1
1652846120000|2022-05-18 03:55:20|11059.9|11057.1|11058.8|11056|11060.4|11057.6|11056.4|11053.6|18
1652846130000|2022-05-18 03:55:30|11058.9|11056.1|11058.4|11055.6|11058.9|11056.1|11058.4|11055.6|4
1652846140000|2022-05-18 03:55:40|11058.9|11056.1|11058.4|11055.6|11059.3|11056.5|11057.4|11054.6|18
1652846150000|2022-05-18 03:55:50|11058.8|11056|11057.9|11055.1|11059.4|11056.6|11057.9|11055.1|8
1652846160000|2022-05-18 03:56:00|11058|11054|11056.9|11054.1|11058|11054.6|11056.9|11054|1
1652846180000|2022-05-18 03:56:20|11057.8|11055|11058.4|11055.6|11058.4|11055.6|11057.8|11055|0
1652846190000|2022-05-18 03:56:30|11058.9|11056.1|11057.9|11055.1|11058.9|11056.1|11057.8|11055|4
1652846200000|2022-05-18 03:56:40|11057.8|11055|11055.9|11053.1|11057.8|11055|11055.9|11052.9|3
1652846210000|2022-05-18 03:56:50|11056.4|11053.6|11059.9|11057.1|11060|11057.1|11055.9|11053.1|11
1652846220000|2022-05-18 03:57:00|11059.8|11057|11060.8|11058|11060.9|11058|11059.8|11056.9|1
1652846230000|2022-05-18 03:57:10|11059.9|11057.1|11060.3|11057.5|11060.3|11057.5|11059.9|11057.1|0
1652846240000|2022-05-18 03:57:20|11059.9|11055.9|11059.8|11057|11060.3|11057.5|11059.3|11055.9|5
1652846250000|2022-05-18 03:57:30|11060.4|11056.4|11059.8|11057|11060.4|11057|11059.8|11055.9|0
1652846260000|2022-05-18 03:57:40|11059.9|11055.9|11059.9|11055.9|11060.4|11056.4|11059.9|11055.9|12994
1652846270000|2022-05-18 03:57:50|11059.8|11057|11059.9|11055.9|11059.9|11057|11059.8|11055.9|0
1652846280000|2022-05-18 03:58:00|11059.8|11057|11059.8|11057|11059.8|11057|11059.8|11057|0
1652846290000|2022-05-18 03:58:10|11059.9|11055.9|11059.8|11057|11059.9|11057|11059.8|11055.9|0
1652846300000|2022-05-18 03:58:20|11059.9|11055.9|11058.9|11054.9|11059.9|11057|11058.9|11054.9|0
1652846310000|2022-05-18 03:58:30|11058.8|11056|11058.8|11056|11058.8|11056|11058.8|11056|0
1652846320000|2022-05-18 03:58:40|11057.9|11055.1|11057.8|11055|11058.3|11055.5|11057.3|11054.5|22
1652846330000|2022-05-18 03:58:50|11058.3|11055.5|11058.3|11055.5|11058.3|11055.5|11057.8|11055|1
1652846340000|2022-05-18 03:59:00|||||||||4
1652846380000|2022-05-18 03:59:40|11057.8|11055|11057.8|11055|11058.3|11055.5|11057.3|11054.5|22
1652846390000|2022-05-18 03:59:50|||||||||1
1652846400000|2022-05-18 04:00:00|11058.3|11055.5|11057.8|11055|11058.3|11055.5|11057.3|11054.5|3
1652846410000|2022-05-18 04:00:10|11058.3|11055.5|11060.3|11057.5|11060.3|11057.5|11058.3|11055.5|60
1652846430000|2022-05-18 04:00:30|11057.8|11055|11057.8|11055|11057.8|11055|11057.3|11054.5|9
1652846440000|2022-05-18 04:00:40|11056.8|11054|11053.8|11051|11057.9|11055|11053.8|11050.9|32
1652846450000|2022-05-18 04:00:50|11054.3|11051.5|11057.8|11055|11057.8|11055|11054.3|11051.5|12
1652846460000|2022-05-18 04:01:00|11057.9|11053.9|11057.8|11055|11057.9|11055|11057.8|11053.9|0
1652846480000|2022-05-18 04:01:20|11057.9|11055.1|11058.3|11055.5|11058.3|11055.5|11057.9|11055.1|8
1652846500000|2022-05-18 04:01:40|11059.8|11057|11058.8|11056|11059.8|11057|11058.8|11056|4
1652846510000|2022-05-18 04:01:50|11059.8|11057|11058.3|11055.5|11059.8|11057|11058.3|11055.5|1
1652846530000|2022-05-18 04:02:10|11057.8|11055|11057.8|11055|11058.8|11056|11057.8|11055|5
1652846540000|2022-05-18 04:02:20|11058.3|11055.5|11057.8|11055|11058.3|11055.5|11057.8|11055|1
1652846550000|2022-05-18 04:02:30|11057.3|11054.5|11058.8|11056|11058.8|11056|11057.3|11054.5|0
1652846560000|2022-05-18 04:02:40|11058.3|11055.5|11058.8|11056|11058.8|11056|11058.3|11055.5|0
1652846570000|2022-05-18 04:02:50|11059.8|11057|11057.8|11055|11059.8|11057|11057.8|11055|2
1652846580000|2022-05-18 04:03:00|11057.3|11054.5|11057.8|11055|11057.8|11055|11057.3|11054.5|1
1652846600000|2022-05-18 04:03:20|11057.3|11054.5|11057.8|11055|11058.8|11056|11057.3|11054.5|2
1652846610000|2022-05-18 04:03:30|11056.3|11053.5|11055.8|11053|11056.3|11053.5|11055.8|11053|1
1652846620000|2022-05-18 04:03:40|11056.3|11053.5|11056.8|11054|11056.8|11054|11056.3|11053.5|0
1652846630000|2022-05-18 04:03:50|11057.8|11055|11057.8|11055|11058.8|11056|11057.8|11055|1
1652846640000|2022-05-18 04:04:00|11057.3|11054.5|11057.3|11054.5|11057.3|11054.5|11057.3|11054.5|0
1652846650000|2022-05-18 04:04:10|11056.8|11054|11056.8|11054|11056.8|11054|11056.8|11054|3
1652846670000|2022-05-18 04:04:30|11057.8|11055|11062.8|11060|11065.8|11063|11057.8|11055|36
1652846680000|2022-05-18 04:04:40|11063.8|11061|11063.8|11061|11063.8|11061|11063.3|11060.5|2
1652846690000|2022-05-18 04:04:50|11062.8|11060|11062.8|11060|11063.3|11060.5|11062.8|11060|2
1652846700000|2022-05-18 04:05:00|11063.3|11060.5|11062.8|11060|11063.3|11060.5|11062.8|11060|1
1652846720000|2022-05-18 04:05:20|||||||||1
1652846730000|2022-05-18 04:05:30|11063.3|11060.5|11063.3|11060.5|11063.3|11060.5|11063.3|11060.5|0
1652846740000|2022-05-18 04:05:40|11062.8|11060|11062.8|11060|11062.8|11060|11062.8|11060|0
1652846750000|2022-05-18 04:05:50|11063.3|11060.5|11061.8|11059|11063.9|11061|11061.8|11059|9
1652846760000|2022-05-18 04:06:00|11060.8|11058|11060.8|11058|11060.8|11058|11060.8|11058|2
1652846770000|2022-05-18 04:06:10|11061.8|11059|11061.9|11057.9|11061.9|11059|11060.8|11057.9|0
1652846780000|2022-05-18 04:06:20|11060.8|11058|11060.8|11058|11061.9|11058.5|11060.8|11057.9|1
1652846790000|2022-05-18 04:06:30|11060.3|11057.5|11058.8|11056|11060.3|11057.5|11058.8|11056|22
1652846800000|2022-05-18 04:06:40|11058.3|11055.5|11058.8|11056|11058.8|11056|11058.3|11055.5|1
1652846810000|2022-05-18 04:06:50|11059.8|11057|11060.8|11058|11060.9|11058|11059.8|11056.9|1
1652846820000|2022-05-18 04:07:00|11060.9|11056.9|11060.8|11058|11060.9|11058|11059.8|11056.9|0
1652846830000|2022-05-18 04:07:10|11060.3|11057.5|11060.9|11056.9|11060.9|11057.5|11058.8|11056|106232
1652846840000|2022-05-18 04:07:20|11060.8|11058|11059.8|11057|11060.9|11058|11059.8|11056.9|66392
1652846860000|2022-05-18 04:07:40|11060.9|11056.9|11060.8|11058|11060.9|11058|11059.3|11056.5|2
1652846870000|2022-05-18 04:07:50|11059.3|11056.5|11059.8|11057|11059.8|11057|11059.3|11056.5|2
1652846910000|2022-05-18 04:08:30|11060.9|11056.9|11059.8|11057|11060.9|11058|11059.8|11056.9|1
1652846950000|2022-05-18 04:09:10|11060.3|11057.5|11060.3|11057.5|11060.3|11057.5|11060.3|11057.5|0
1652846960000|2022-05-18 04:09:20|11060.8|11058|11061.8|11059|11062.8|11060|11060.8|11058|3
1652846970000|2022-05-18 04:09:30|11063.8|11061|11064.8|11062|11064.8|11062|11063.3|11060.5|5
1652846980000|2022-05-18 04:09:40|11063.3|11060.5|11061.8|11059|11063.3|11060.5|11061.8|11058.9|3
1652846990000|2022-05-18 04:09:50|11060.8|11058|11060.8|11058|11061.9|11058|11060.8|11057.9|1
1652847000000|2022-05-18 04:10:00|11060.3|11057.5|11060.3|11057.5|11060.3|11057.5|11060.3|11057.5|1
1652847010000|2022-05-18 04:10:10|11061.9|11057.9|11060.8|11058|11061.9|11058.5|11060.8|11057.9|1
1652847030000|2022-05-18 04:10:30|11060.7|11057.9|11059.8|11057|11060.7|11057.9|11059.8|11057|0
1652847040000|2022-05-18 04:10:40|11060.9|11056.9|11061.8|11059|11061.8|11059|11059.8|11056.9|1
1652847050000|2022-05-18 04:10:50|11062.7|11059.9|11062.8|11060|11062.8|11060|11062.7|11059.9|1
1652847060000|2022-05-18 04:11:00|11062.7|11059.9|11062.8|11060|11063.7|11060.9|11062.3|11059.5|1
1652847080000|2022-05-18 04:11:20|11062.7|11059.9|11061.8|11059|11062.7|11059.9|11060.8|11056.9|6
1652847100000|2022-05-18 04:11:40|11063.7|11060.9|11064.8|11062|11064.8|11062|11063.7|11060.9|2
1652847110000|2022-05-18 04:11:50|11065.7|11062.9|11065.8|11063|11066.8|11064|11065.7|11062.9|4
1652847120000|2022-05-18 04:12:00|11066.8|11062.8|11067.3|11064.5|11067.8|11065|11065.8|11062.8|6
1652847130000|2022-05-18 04:12:10|11067.2|11064.4|11065.8|11063|11067.2|11064.4|11065.8|11063|3
1652847140000|2022-05-18 04:12:20|11066.3|11063.5|11066.3|11063.5|11066.3|11063.5|11066.3|11063.5|0
1652847150000|2022-05-18 04:12:30|11066.2|11063.4|11065.8|11063|11066.2|11063.4|11065.8|11063|1
1652847160000|2022-05-18 04:12:40|11065.7|11062.9|11065.7|11062.9|11065.7|11062.9|11065.7|11062.9|3
1652847170000|2022-05-18 04:12:50|11065.2|11062.4|11065.2|11062.4|11065.2|11062.4|11065.2|11062.4|0
1652847180000|2022-05-18 04:13:00|11064.7|11061.9|11064.7|11061.9|11065.7|11062.9|11064.7|11061.9|3
1652847190000|2022-05-18 04:13:10|11063.7|11060.9|11063.9|11059.9|11063.9|11060.9|11063.7|11059.8|1
1652847200000|2022-05-18 04:13:20|11063.8|11059.8|11063.8|11059.8|11063.8|11059.8|11063.8|11059.8|0
1652847210000|2022-05-18 04:13:30|11063.7|11060.9|11063.7|11060.9|11063.7|11060.9|11063.7|11060.9|1
1652847230000|2022-05-18 04:13:50|11064.8|11060.8|11064.9|11060.9|11064.9|11060.9|11064.8|11060.8|0
1652847240000|2022-05-18 04:14:00|11064.7|11061.9|11063.7|11060.9|11064.8|11061.9|11063.7|11060.8|0
1652847250000|2022-05-18 04:14:10|11062.8|11060|11062.8|11060|11062.8|11060|11062.8|11060|0
1652847260000|2022-05-18 04:14:20|11062.7|11059.9|11062.7|11059.9|11062.9|11059.9|11062.7|11058.8|0
1652847300000|2022-05-18 04:15:00|11062.8|11058.8|11059.7|11056.9|11062.8|11059.9|11059.7|11056.9|3
1652847310000|2022-05-18 04:15:10|11060.2|11057.4|11057.7|11054.9|11060.2|11057.4|11057.2|11054.4|9
1652847320000|2022-05-18 04:15:20|11056.8|11054|11057.9|11053.9|11057.9|11054|11056.8|11053.9|2
1652847330000|2022-05-18 04:15:30|11057.3|11054.5|11057.8|11055|11057.9|11055|11057.3|11053.9|13327
1652847350000|2022-05-18 04:15:50|11057.9|11053.9|11057.8|11055|11057.9|11055|11057.8|11053.9|2
1652847360000|2022-05-18 04:16:00|11058.2|11055.4|11058.2|11055.4|11058.2|11055.4|11058.2|11055.4|0
1652847370000|2022-05-18 04:16:10|11057.8|11055|11057.8|11055|11057.8|11055|11057.8|11055|1
1652847380000|2022-05-18 04:16:20|11058.8|11054.8|11057.8|11055|11058.8|11055|11057.8|11054.8|1
1652847410000|2022-05-18 04:16:50|11057.7|11054.9|11057.7|11054.9|11057.7|11054.9|11057.7|11054.9|0
1652847440000|2022-05-18 04:17:20|11059.7|11056.9|11060.9|11056.9|11060.9|11057|11059.7|11056.9|4
1652847450000|2022-05-18 04:17:30|11059.8|11057|11059.8|11057|11059.8|11057|11059.8|11057|0
1652847460000|2022-05-18 04:17:40|11059.9|11055.9|11058.7|11055.9|11059.9|11056|11058.7|11055.9|0
1652847470000|2022-05-18 04:17:50|11057.8|11055|11057.8|11055|11058.8|11055.9|11057.7|11054.8|0
1652847480000|2022-05-18 04:18:00|11057.7|11054.9|11057.8|11053.8|11058.8|11054.9|11057.7|11053.8|0
1652847500000|2022-05-18 04:18:20|11056.8|11054|11057.8|11053.8|11058.8|11054.9|11056.8|11053.8|1
1652847510000|2022-05-18 04:18:30|11057.7|11054.9|11057.7|11054.9|11057.7|11054.9|11057.7|11054.9|0
1652847520000|2022-05-18 04:18:40|11058.8|11054.8|11058.8|11054.8|11058.8|11054.8|11058.8|11054.8|0
1652847530000|2022-05-18 04:18:50|11058.7|11055.9|11058.7|11055.9|11058.7|11055.9|11058.7|11055.9|0
1652847550000|2022-05-18 04:19:10|11058.8|11054.8|11057.7|11054.9|11058.8|11055.4|11057.7|11054.8|0
1652847560000|2022-05-18 04:19:20|||||||||1
1652847570000|2022-05-18 04:19:30|11059.2|11056.4|11059.2|11056.4|11059.2|11056.4|11059.2|11056.4|2
1652847580000|2022-05-18 04:19:40|11058.7|11055.9|11057.7|11054.9|11058.7|11055.9|11057.7|11054.9|1
1652847590000|2022-05-18 04:19:50|11057.8|11053.8|11057.7|11054.9|11057.8|11054.9|11057.7|11053.8|0
1652847600000|2022-05-18 04:20:00|11058.7|11055.9|11058.7|11055.9|11058.7|11055.9|11058.7|11055.9|2
1652847610000|2022-05-18 04:20:10|11059.8|11055.8|11060.7|11057.9|11060.7|11057.9|11059.2|11055.8|1
1652847620000|2022-05-18 04:20:20|11059.2|11056.4|11059.7|11056.9|11059.7|11056.9|11059.2|11056.4|10
1652847630000|2022-05-18 04:20:30|11060.8|11056.8|11059.8|11055.8|11060.8|11056.8|11058.7|11055.8|0
1652847640000|2022-05-18 04:20:40|11060.2|11057.4|11061.7|11058.9|11062.2|11059.4|11060.2|11057.4|6
1652847650000|2022-05-18 04:20:50|11061.8|11057.8|11060.7|11057.9|11061.8|11057.9|11060.7|11057.8|0
1652847660000|2022-05-18 04:21:00|11061.7|11058.9|11062.8|11058.8|11062.8|11058.9|11060.7|11057.9|2
1652847670000|2022-05-18 04:21:10|11062.7|11059.9|11061.7|11058.9|11062.7|11059.9|11061.2|11057.8|9
1652847680000|2022-05-18 04:21:20|11062.7|11059.9|11061.7|11058.9|11062.7|11059.9|11061.7|11058.9|0
1652847690000|2022-05-18 04:21:30|11060.7|11057.9|11060.7|11057.9|11060.7|11057.9|11060.7|11057.9|0
1652847700000|2022-05-18 04:21:40|11061.7|11058.9|11065.7|11062.9|11065.7|11062.9|11061.7|11058.8|9
1652847710000|2022-05-18 04:21:50|11066.8|11062.8|11067.8|11063.8|11067.8|11064.9|11066.7|11062.8|4
1652847720000|2022-05-18 04:22:00|11067.7|11064.9|11066.7|11063.9|11067.8|11064.9|11066.7|11063.8|0
1652847740000|2022-05-18 04:22:20|11067.8|11063.8|11067.7|11064.9|11068.7|11065.9|11066.7|11062.8|12
1652847760000|2022-05-18 04:22:40|11065.8|11063|11064.7|11061.9|11065.8|11063|11064.7|11061.9|11
1652847770000|2022-05-18 04:22:50|11064.8|11060.8|11062.7|11059.9|11064.8|11060.8|11062.7|11058.8|7
1652847780000|2022-05-18 04:23:00|||||||||1
1652847820000|2022-05-18 04:23:40|11061.7|11058.9|11059.7|11056.9|11061.7|11058.9|11058.7|11055.8|3
1652847830000|2022-05-18 04:23:50|11060.8|11056.8|11059.7|11056.9|11060.8|11056.9|11059.7|11056.8|1
1652847840000|2022-05-18 04:24:00|11060.8|11056.8|11061.7|11058.9|11061.7|11058.9|11059.7|11056.8|3
1652847870000|2022-05-18 04:24:30|11060.7|11057.9|11061.3|11057.3|11061.8|11057.9|11060.2|11056.8|13359
1652847880000|2022-05-18 04:24:40|11060.7|11057.9|11060.7|11057.9|11060.7|11057.9|11060.7|11057.9|13358
1652847910000|2022-05-18 04:25:10|11060.8|11056.8|11060.8|11056.8|11060.8|11056.8|11060.8|11056.8|0
1652847930000|2022-05-18 04:25:30|11060.7|11057.9|11061.8|11057.8|11061.8|11057.9|11060.7|11057.3|0
1652847960000|2022-05-18 04:26:00|11061.7|11058.9|11062.7|11059.9|11062.7|11059.9|11061.7|11058.9|3
1652847970000|2022-05-18 04:26:10|11061.7|11058.9|11060.7|11057.9|11061.7|11058.9|11060.7|11056.8|2
1652848010000|2022-05-18 04:26:50|11059.7|11056.9|11058.7|11055.9|11059.7|11056.9|11058.7|11055.9|3
1652848020000|2022-05-18 04:27:00|11057.7|11054.9|11058.8|11054.8|11058.8|11054.9|11057.7|11054.8|2
1652848030000|2022-05-18 04:27:10|11057.7|11054.9|11057.2|11054.4|11058.8|11054.9|11057.2|11054.4|0
1652848050000|2022-05-18 04:27:30|11057.7|11054.9|11056.7|11053.9|11057.7|11054.9|11056.7|11053.9|6
1652848060000|2022-05-18 04:27:40|11055.7|11052.9|11055.7|11052.9|11056.2|11053.4|11055.2|11052.4|6
1652848070000|2022-05-18 04:27:50|11056.2|11053.4|11056.7|11053.9|11057.8|11054.9|11056.2|11053.4|2
1652848100000|2022-05-18 04:28:20|11057.2|11054.4|11054.7|11051.9|11058.6|11055.8|11054.7|11051.9|5
1652848110000|2022-05-18 04:28:30|11055.8|11051.8|11054.7|11051.9|11055.8|11051.9|11054.7|11051.8|1
1652848120000|2022-05-18 04:28:40|11055.2|11052.4|11055.2|11052.4|11055.7|11052.9|11055.2|11052.4|0
1652848130000|2022-05-18 04:28:50|11055.7|11052.9|11055.2|11052.4|11055.7|11052.9|11055.2|11052.4|0
1652848140000|2022-05-18 04:29:00|11055.7|11052.9|11054.7|11051.9|11055.7|11052.9|11054.7|11051.9|1
1652848150000|2022-05-18 04:29:10|11055.2|11052.4|11054.7|11051.9|11055.2|11052.4|11054.7|11051.9|1
1652848160000|2022-05-18 04:29:20|11054.8|11050.8|11033.7|11030.9|11054.8|11051.9|11033.2|11030.4|119
1652848170000|2022-05-18 04:29:30|11034.7|11031.9|11034.7|11031.9|11035.8|11032.9|11033.7|11030.8|25
1652848180000|2022-05-18 04:29:40|11035.8|11031.8|11039.7|11036.9|11040.3|11036.9|11034.7|11031.8|11
1652848190000|2022-05-18 04:29:50|11042.8|11038.8|11038.8|11034.8|11042.8|11038.9|11037.2|11034.4|16
1652848200000|2022-05-18 04:30:00|11040.8|11032.8|11038.7|11035.9|11040.8|11035.9|11037.7|11032.8|135628
1652848210000|2022-05-18 04:30:10|11039.8|11035.8|11038.8|11034.8|11039.8|11035.9|11038.7|11034.8|13576
1652848220000|2022-05-18 04:30:20|11038.7|11035.9|11038.7|11035.9|11038.8|11035.9|11038.7|11034.8|2
1652848230000|2022-05-18 04:30:30|11041.3|11033.3|11034.7|11031.9|11041.3|11035.9|11032.7|11029.8|27168
1652848240000|2022-05-18 04:30:40|11034.8|11030.8|11035.3|11031.3|11035.3|11031.9|11033.7|11030.3|108773
1652848250000|2022-05-18 04:30:50|11034.7|11031.9|11035.7|11032.9|11036.8|11033.9|11033.7|11030.9|27207
1652848260000|2022-05-18 04:31:00|11034.7|11031.9|11034.8|11030.8|11034.8|11031.9|11032.7|11029.9|6
1652848270000|2022-05-18 04:31:10|11034.7|11030.7|11035.8|11031.8|11035.8|11032.4|11034.6|11030.7|2
1652848280000|2022-05-18 04:31:20|11033.7|11030.9|11033.7|11030.9|11036.3|11031.8|11029.7|11026.9|40901
1652848290000|2022-05-18 04:31:30|11033.2|11030.4|11033.7|11030.9|11034.2|11031.4|11033.2|11030.4|2
1652848300000|2022-05-18 04:31:40|11033.2|11030.4|11033.7|11030.9|11035.8|11032.9|11033.2|11030.4|6
1652848310000|2022-05-18 04:31:50|11034.7|11031.9|11035.7|11032.9|11036.3|11032.9|11034.7|11031.8|40906
1652848320000|2022-05-18 04:32:00|11036.3|11032.3|11035.6|11032.8|11036.3|11032.9|11035.6|11032.3|95445
1652848330000|2022-05-18 04:32:10|11035.8|11031.8|11034.7|11031.9|11035.8|11032.4|11034.7|11031.8|0
1652848340000|2022-05-18 04:32:20|11035.6|11032.8|11034.7|11031.9|11035.6|11032.8|11034.7|11031.9|0
1652848350000|2022-05-18 04:32:30|11035.6|11032.8|11037.7|11034.9|11037.8|11034.9|11035.6|11032.8|5
1652848360000|2022-05-18 04:32:40|11038.6|11035.8|11038.8|11034.8|11039.8|11036.9|11037.7|11034.8|13644
1652848370000|2022-05-18 04:32:50|11038.7|11035.9|11039.7|11036.9|11039.7|11036.9|11037.7|11034.8|27289
1652848380000|2022-05-18 04:33:00|11040.2|11037.4|11041.8|11037.8|11041.8|11037.8|11039.7|11036.9|3
1652848390000|2022-05-18 04:33:10|11041.7|11038.9|11041.7|11038.9|11042.8|11038.9|11040.7|11037.9|27317
1652848400000|2022-05-18 04:33:20|11041.2|11038.4|11040.8|11036.8|11041.3|11038.4|11038.7|11035.8|27322
1652848410000|2022-05-18 04:33:30|11040.7|11037.9|11040.2|11037.4|11041.3|11037.9|11040.2|11037.3|40980
1652848420000|2022-05-18 04:33:40|11040.7|11037.9|11041.7|11038.9|11041.7|11038.9|11040.7|11037.9|3
1652848430000|2022-05-18 04:33:50|11041.8|11037.8|11040.7|11037.9|11041.8|11037.9|11040.7|11037.8|1
1652848440000|2022-05-18 04:34:00|11042.6|11039.8|11043.7|11040.9|11044.7|11041.9|11042.6|11039.8|9
1652848450000|2022-05-18 04:34:10|11044.7|11041.9|11044.2|11041.4|11044.7|11041.9|11044.2|11041.4|6
1652848460000|2022-05-18 04:34:20|||||||||2
1652848470000|2022-05-18 04:34:30|11042.7|11039.9|11043.8|11039.8|11043.8|11040.9|11042.6|11039.7|0
1652848480000|2022-05-18 04:34:40|11042.7|11039.9|11042.7|11039.9|11042.7|11039.9|11042.7|11039.9|0
1652848490000|2022-05-18 04:34:50|11043.7|11040.9|11043.7|11040.9|11043.7|11040.9|11043.7|11040.9|0
1652848510000|2022-05-18 04:35:10|11043.8|11039.8|11043.6|11040.8|11044.1|11041.3|11043.2|11039.8|1
1652848540000|2022-05-18 04:35:40|11042.6|11039.8|11042.6|11039.8|11043.7|11040.8|11042.6|11039.7|0
1652848550000|2022-05-18 04:35:50|11041.7|11037.7|11038.8|11034.8|11041.7|11037.9|11038.7|11034.8|7
1652848560000|2022-05-18 04:36:00|11037.7|11034.9|11039.1|11036.3|11039.1|11036.3|11037.6|11034.7|2
1652848570000|2022-05-18 04:36:10|11039.6|11036.8|11040.6|11037.8|11040.6|11037.8|11039.6|11036.8|1
1652848580000|2022-05-18 04:36:20|11040.7|11037.9|11042.7|11038.7|11042.7|11039.8|11040.7|11037.9|1
1652848600000|2022-05-18 04:36:40|11042.8|11038.8|11044.7|11040.7|11044.7|11040.8|11042.8|11038.8|0
1652848610000|2022-05-18 04:36:50|11044.6|11041.8|11044.6|11041.8|11044.6|11041.8|11044.6|11041.8|0
1652848620000|2022-05-18 04:37:00|11044.8|11040.8|11043.6|11040.8|11044.8|11041.4|11043.6|11040.8|0
1652848630000|2022-05-18 04:37:10|11043.7|11039.7|11044.7|11040.7|11044.7|11041.3|11043.6|11039.7|2
1652848640000|2022-05-18 04:37:20|11042.6|11039.8|11042.6|11039.8|11042.6|11039.8|11042.6|11039.8|3
1652848650000|2022-05-18 04:37:30|11042.7|11039.9|11041.6|11038.8|11042.7|11039.9|11041.6|11038.8|1
1652848660000|2022-05-18 04:37:40|11042.1|11039.3|11043.1|11040.3|11043.1|11040.3|11042.1|11039.3|5
1652848670000|2022-05-18 04:37:50|11043.2|11040.4|11043.1|11040.3|11044.7|11040.8|11042.6|11039.7|4
1652848690000|2022-05-18 04:38:10|11041.7|11038.9|11041.6|11038.8|11041.7|11038.9|11041.6|11038.8|3
1652848700000|2022-05-18 04:38:20|11041.1|11038.3|11041.7|11037.7|11041.7|11038.3|11040.6|11037.7|2
1652848720000|2022-05-18 04:38:40|11040.6|11037.8|11041.7|11037.7|11041.7|11038.3|11040.1|11037.3|4
1652848730000|2022-05-18 04:38:50|11041.6|11038.8|11041.6|11038.8|11041.6|11038.8|11041.6|11038.8|0
1652848740000|2022-05-18 04:39:00|11041.7|11037.7|11039.6|11036.8|11041.7|11037.8|11039.6|11036.8|4
1652848750000|2022-05-18 04:39:10|11039.1|11036.3|11039.6|11036.8|11039.6|11036.8|11037.6|11034.7|7
1652848770000|2022-05-18 04:39:30|11038.6|11035.8|11039.6|11036.8|11039.7|11036.8|11038.6|11035.7|4
1652848780000|2022-05-18 04:39:40|11039.1|11036.3|11039.6|11036.8|11039.6|11036.8|11038.6|11035.8|1
1652848790000|2022-05-18 04:39:50|11038.6|11035.8|11039.1|11036.3|11039.6|11036.8|11038.6|11035.8|0
1652848800000|2022-05-18 04:40:00|11039.6|11036.8|11040.6|11037.8|11040.6|11037.8|11039.6|11036.8|0
1652848820000|2022-05-18 04:40:20|11041.6|11038.8|11041.7|11037.7|11041.7|11038.8|11041.6|11037.7|0
1652848830000|2022-05-18 04:40:30|11041.6|11038.8|11041.6|11038.8|11041.6|11038.8|11041.6|11038.8|0
1652848850000|2022-05-18 04:40:50|||||||||1
1652848860000|2022-05-18 04:41:00|11042.6|11039.8|11041.6|11038.8|11044.6|11041.8|11041.6|11038.7|5
1652848870000|2022-05-18 04:41:10|11042.7|11038.7|11042.7|11038.7|11042.7|11038.7|11042.7|11038.7|0
1652848880000|2022-05-18 04:41:20|11041.6|11038.8|11040.6|11037.8|11041.7|11038.8|11040.6|11037.7|0
1652848890000|2022-05-18 04:41:30|11039.6|11036.8|11039.6|11036.8|11039.7|11036.8|11038.6|11035.7|3
1652848900000|2022-05-18 04:41:40|11039.7|11035.7|11039.7|11035.7|11039.7|11035.7|11039.7|11035.7|0
1652848910000|2022-05-18 04:41:50|11039.6|11036.8|11039.6|11036.8|11039.6|11036.8|11039.6|11036.8|0
1652848920000|2022-05-18 04:42:00|11040.6|11037.8|11040.6|11037.8|11040.6|11037.8|11040.6|11037.8|1
1652848930000|2022-05-18 04:42:10|11041.1|11038.3|11041.6|11038.8|11042.7|11039.8|11041.1|11038.3|3
1652848940000|2022-05-18 04:42:20|11043.6|11040.8|11043.6|11040.8|11043.6|11040.8|11043.6|11040.8|3
1652848950000|2022-05-18 04:42:30|11044.6|11041.8|11044.6|11041.8|11044.6|11041.8|11044.6|11041.8|0
1652848970000|2022-05-18 04:42:50|11044.1|11041.3|11044.6|11041.8|11044.7|11041.8|11043.6|11040.7|1
1652848980000|2022-05-18 04:43:00|11045.6|11042.8|11044.6|11041.8|11045.7|11042.8|11044.6|11041.7|1
1652848990000|2022-05-18 04:43:10|11045.1|11042.3|11045.6|11042.8|11045.7|11042.8|11044.6|11041.7|2
1652849000000|2022-05-18 04:43:20|11045.7|11041.7|11044.7|11040.7|11045.7|11042.3|11044.6|11040.7|1
1652849010000|2022-05-18 04:43:30|11044.6|11041.8|11045.6|11042.8|11045.6|11042.8|11044.6|11041.8|1
1652849020000|2022-05-18 04:43:40|11044.6|11041.8|11043.6|11040.8|11045.2|11041.8|11043.6|11040.7|1
1652849030000|2022-05-18 04:43:50|11044.6|11041.8|11045.6|11042.8|11045.6|11042.8|11044.6|11041.8|1
1652849040000|2022-05-18 04:44:00|11045.1|11042.3|11044.6|11041.8|11045.1|11042.3|11044.1|11040.7|3
1652849060000|2022-05-18 04:44:20|11045.7|11041.7|11045.7|11041.7|11045.7|11041.7|11045.7|11041.7|1
1652849070000|2022-05-18 04:44:30|11044.6|11041.8|11044.6|11041.8|11044.7|11041.8|11043.6|11040.7|4
1652849080000|2022-05-18 04:44:40|11045.6|11042.8|11045.6|11042.8|11045.6|11042.8|11045.6|11042.8|1
1652849090000|2022-05-18 04:44:50|11041.7|11037.7|11042.1|11039.3|11042.1|11039.3|11039.6|11036.7|8
1652849110000|2022-05-18 04:45:10|11040.6|11037.8|11038.6|11035.8|11040.6|11037.8|11038.6|11035.8|5
1652849120000|2022-05-18 04:45:20|11038.1|11035.3|11039.1|11036.3|11039.1|11036.3|11038.1|11034.7|2
1652849130000|2022-05-18 04:45:30|11038.6|11035.8|11038.6|11035.8|11038.6|11035.8|11038.6|11035.8|1
1652849140000|2022-05-18 04:45:40|11039.7|11035.7|11037.6|11034.8|11039.7|11035.7|11037.6|11034.8|0
1652849150000|2022-05-18 04:45:50|11037.3|11029.3|11032.6|11029.8|11037.3|11029.8|11031.6|11027.7|27
1652849160000|2022-05-18 04:46:00|11033.6|11030.8|11032.6|11029.8|11034.6|11031.8|11032.6|11029.8|5
1652849170000|2022-05-18 04:46:10|11033.6|11030.8|11033.6|11030.8|11033.6|11030.8|11033.6|11030.8|1
1652849180000|2022-05-18 04:46:20|11034.1|11031.3|11029.6|11026.8|11034.1|11031.3|11028.6|11025.7|32
1652849190000|2022-05-18 04:46:30|11029.7|11025.7|11029.7|11025.7|11029.7|11026.8|11029.6|11025.7|0
1652849200000|2022-05-18 04:46:40|11029.6|11026.8|11029.7|11025.7|11029.7|11026.8|11029.6|11025.7|0
1652849210000|2022-05-18 04:46:50|11029.6|11026.8|11028.6|11025.8|11029.7|11026.8|11027.6|11024.7|11
1652849220000|2022-05-18 04:47:00|11028.7|11024.7|11029.7|11025.7|11029.7|11026.8|11028.6|11024.7|3
1652849240000|2022-05-18 04:47:20|11028.7|11024.7|11031.6|11027.6|11031.6|11028.7|11028.7|11024.7|14
1652849250000|2022-05-18 04:47:30|11031.5|11028.7|11031.5|11028.7|11031.5|11028.7|11031|11028.2|0
1652849260000|2022-05-18 04:47:40|11031.6|11028.8|11031.6|11028.8|11031.6|11028.8|11031.6|11028.8|0
1652849270000|2022-05-18 04:47:50|11032.7|11028.7|11033.5|11030.7|11033.5|11030.7|11032.7|11028.7|5
1652849280000|2022-05-18 04:48:00|11032.5|11029.7|11032.5|11029.7|11032.5|11029.7|11032.5|11029.7|3
1652849290000|2022-05-18 04:48:10|11033|11030.2|11033|11030.2|11033.1|11030.3|11033|11030.2|0
1652849300000|2022-05-18 04:48:20|11032.5|11029.7|11033|11030.2|11033|11030.2|11032.5|11029.7|4
1652849310000|2022-05-18 04:48:30|11032.6|11028.6|11031.5|11028.7|11032.6|11028.7|11031.5|11028.6|0
1652849320000|2022-05-18 04:48:40|11032|11029.2|11032.5|11029.7|11032.5|11029.7|11032|11029.2|1
1652849340000|2022-05-18 04:49:00|11032.6|11028.6|11032.5|11029.7|11032.6|11029.7|11032.5|11028.6|1
1652849350000|2022-05-18 04:49:10|11033.6|11029.6|11033.6|11030.8|11033.6|11030.8|11033.5|11029.6|1
1652849360000|2022-05-18 04:49:20|11033.5|11030.7|11034.7|11030.7|11034.7|11031.8|11033.1|11030.3|4
1652849370000|2022-05-18 04:49:30|11033.6|11030.8|11032.6|11028.6|11034.2|11030.8|11031.5|11028.1|0
1652849380000|2022-05-18 04:49:40|||||||||1
1652849390000|2022-05-18 04:49:50|11033.6|11029.6|11030.5|11027.7|11033.6|11029.6|11030.5|11027.7|18
1652849400000|2022-05-18 04:50:00|||||||||1
1652849430000|2022-05-18 04:50:30|11031|11028.2|11032.5|11029.7|11033.5|11030.7|11031|11028.2|8
1652849440000|2022-05-18 04:50:40|||||||||1
1652849450000|2022-05-18 04:50:50|11032|11029.2|11032.5|11029.7|11032.5|11029.7|11032|11029.2|1
1652849460000|2022-05-18 04:51:00|11033.6|11029.6|11034.5|11031.7|11034.6|11031.7|11033.6|11029.6|2
1652849470000|2022-05-18 04:51:10|||||||||2
1652849480000|2022-05-18 04:51:20|11034|11031.2|11033.5|11030.7|11034|11031.2|11032.5|11029.7|1
1652849490000|2022-05-18 04:51:30|11033.6|11029.6|11033.6|11029.6|11033.6|11029.6|11033.6|11029.6|0
1652849500000|2022-05-18 04:51:40|11033.5|11030.7|11032.5|11029.7|11033.6|11030.7|11032.5|11029.6|0
1652849510000|2022-05-18 04:51:50|11033.6|11029.6|11033.5|11030.7|11033.6|11030.7|11033.5|11029.6|0
1652849520000|2022-05-18 04:52:00|11034|11031.2|11033.5|11030.7|11034|11031.2|11033.5|11030.7|1
1652849530000|2022-05-18 04:52:10|11032.5|11029.7|11032.5|11029.7|11032.5|11029.7|11032.5|11029.7|1
1652849550000|2022-05-18 04:52:30|11030.5|11027.7|11029.5|11026.7|11030.6|11027.7|11029.5|11026.6|9
1652849560000|2022-05-18 04:52:40|11030.6|11026.6|11031.6|11027.6|11031.6|11027.7|11030|11026.6|2
1652849570000|2022-05-18 04:52:50|11030.6|11026.6|11029.5|11026.7|11030.6|11026.7|11029.5|11026.6|3
1652849580000|2022-05-18 04:53:00|11030.6|11026.6|11030.6|11026.6|11030.6|11026.6|11030.6|11026.6|0
1652849590000|2022-05-18 04:53:10|11030.5|11027.7|11033.5|11030.7|11034|11031.2|11030.5|11027.7|3
1652849600000|2022-05-18 04:53:20|11033.6|11029.6|11032.5|11029.7|11033.6|11030.2|11032.5|11029.6|2
1652849610000|2022-05-18 04:53:30|11033.5|11030.7|11033.5|11030.7|11034.5|11031.7|11033.5|11030.7|6
1652849620000|2022-05-18 04:53:40|11033.6|11029.6|11033.5|11030.7|11033.6|11030.7|11033.5|11029.6|0
1652849630000|2022-05-18 04:53:50|11033.6|11029.6|11033.6|11029.6|11033.6|11029.6|11033.6|11029.6|0
1652849640000|2022-05-18 04:54:00|11034.6|11030.6|11033.5|11030.7|11034.6|11030.7|11033.5|11030.6|1
1652849650000|2022-05-18 04:54:10|11034.5|11031.7|11035.6|11031.6|11035.6|11032.7|11034.5|11031.6|2
1652849660000|2022-05-18 04:54:20|11034.5|11031.7|11034.5|11031.7|11034.5|11031.7|11034.5|11031.7|2
1652849680000|2022-05-18 04:54:40|11034|11031.2|11037.5|11034.7|11037.6|11034.7|11033|11030.2|7
1652849690000|2022-05-18 04:54:50|11038|11035.2|11037.5|11034.7|11038|11035.2|11037.5|11034.7|0
1652849700000|2022-05-18 04:55:00|11037.6|11033.6|11034.6|11030.6|11037.6|11033.7|11034.5|11030.6|3
1652849710000|2022-05-18 04:55:10|11033.5|11030.7|11034.5|11031.7|11035.6|11032.2|11033.5|11030.7|3
1652849730000|2022-05-18 04:55:30|11035.6|11031.6|11035.5|11032.7|11035.6|11032.7|11035|11031.6|2
1652849750000|2022-05-18 04:55:50|11036|11033.2|11036|11033.2|11036|11033.2|11036|11033.2|2
1652849760000|2022-05-18 04:56:00|11036.5|11033.7|11036.5|11033.7|11036.5|11033.7|11036.5|11033.7|1
1652849780000|2022-05-18 04:56:20|11038.4|11035.6|11041|11038.2|11042.6|11038.7|11038.4|11035.6|13
1652849790000|2022-05-18 04:56:30|11041.5|11038.7|11042.5|11039.7|11042.5|11039.7|11041.5|11038.7|2
1652849800000|2022-05-18 04:56:40|11042.6|11038.6|11041.6|11037.6|11042.6|11039.7|11041.5|11037.6|6
1652849810000|2022-05-18 04:56:50|11041.5|11038.7|11040.5|11037.7|11042.5|11039.7|11040.5|11037.7|4
1652849820000|2022-05-18 04:57:00|11041|11038.2|11041.5|11038.7|11041.5|11038.7|11041|11038.2|4
1652849830000|2022-05-18 04:57:10|11042.6|11038.6|11042.4|11039.6|11042.6|11039.6|11041|11038.2|2
1652849840000|2022-05-18 04:57:20|11042.5|11039.7|11043.6|11039.6|11043.6|11039.7|11042.5|11038.6|9
1652849850000|2022-05-18 04:57:30|11041.5|11038.7|11041.5|11038.7|11041.5|11038.7|11041.5|11038.7|1
1652849860000|2022-05-18 04:57:40|||||||||1
1652849870000|2022-05-18 04:57:50|11041.6|11037.6|11040.5|11037.7|11041.6|11038.2|11040.5|11037.6|2
1652849890000|2022-05-18 04:58:10|11041.6|11037.6|11039|11036.2|11041.6|11038.2|11039|11036.2|8
1652849900000|2022-05-18 04:58:20|11037.5|11034.7|11037.5|11034.7|11037.5|11034.7|11037.5|11034.7|4
1652849910000|2022-05-18 04:58:30|11037|11034.2|11036.5|11033.7|11037|11034.2|11036.5|11033.7|3
1652849920000|2022-05-18 04:58:40|11037|11034.2|11034.5|11031.7|11038.5|11035.7|11034.5|11031.7|12
1652849930000|2022-05-18 04:58:50|11034.6|11030.6|11033.5|11030.7|11034.6|11030.7|11033.5|11030.6|0
1652849940000|2022-05-18 04:59:00|11034.6|11030.6|11032.5|11028.5|11034.6|11030.7|11031.5|11028.5|14
1652849950000|2022-05-18 04:59:10|11031.4|11028.6|11031.4|11028.6|11031.4|11028.6|11031.4|11028.6|0
1652849960000|2022-05-18 04:59:20|11031.5|11028.7|11036.1|11028.1|11036.1|11030.7|11031.5|11028.1|28082
1652849970000|2022-05-18 04:59:30|11033.5|11030.7|11033.5|11030.7|11033.5|11030.7|11033.5|11030.7|14040
1652849980000|2022-05-18 04:59:40|11034.5|11030.5|11034.5|11031.7|11035.6|11031.7|11034.5|11030.5|0
1652849990000|2022-05-18 04:59:50|11035.5|11032.7|11035.5|11032.7|11035.5|11032.7|11035.5|11032.7|0
1652850000000|2022-05-18 05:00:00|11035.6|11031.6|11033.5|11030.7|11035.6|11032.7|11033|11030.2|5
1652850020000|2022-05-18 05:00:20|11032.5|11029.7|11032.5|11029.7|11032.5|11029.7|11032.5|11029.7|3
1652850030000|2022-05-18 05:00:30|11033.5|11030.7|11035.6|11031.6|11035.6|11031.6|11033.5|11030.6|2
1652850040000|2022-05-18 05:00:40|11036.5|11033.7|11035.4|11032.6|11038.6|11033.7|11035.4|11030.6|28094
1652850050000|2022-05-18 05:00:50|11037.4|11034.6|11038.4|11035.6|11039.5|11035.6|11037.4|11034.6|26
1652850060000|2022-05-18 05:01:00|11038.5|11034.5|11038.4|11035.6|11041|11035.6|11038.4|11033|14073
1652850070000|2022-05-18 05:01:10|11038.5|11035.7|11043.5|11040.7|11044.5|11041.6|11038.5|11035.7|8
1652850080000|2022-05-18 05:01:20|11044.5|11040.5|11044.9|11042.1|11044.9|11042.1|11044.4|11040.5|1
1652850090000|2022-05-18 05:01:30|11044.5|11041.7|11044.4|11041.6|11044.5|11041.7|11044.4|11041.6|1
1652850100000|2022-05-18 05:01:40|11044.5|11041.7|11046.4|11043.6|11049.1|11043.7|11044.5|11041.1|1
1652850110000|2022-05-18 05:01:50|11046.5|11043.7|11046.4|11043.6|11047.5|11044.1|11046.4|11043.5|14085
1652850120000|2022-05-18 05:02:00|11046|11043.2|11044.4|11041.6|11046|11043.2|11044.4|11041.6|8
1652850140000|2022-05-18 05:02:20|11043.9|11041.1|11042.5|11038.5|11043.9|11041.1|11041.4|11038.5|10
1652850150000|2022-05-18 05:02:30|11042.4|11039.6|11045.5|11041.5|11047.5|11041.6|11042.4|11039|28248
1652850160000|2022-05-18 05:02:40|11044.4|11041.6|11045.5|11041.5|11045.5|11041.6|11044.4|11041.5|0
1652850170000|2022-05-18 05:02:50|11045.4|11042.6|11048.4|11045.6|11049.5|11046.6|11045.4|11042.6|9
1652850180000|2022-05-18 05:03:00|11049.5|11045.5|11050.4|11047.6|11053.5|11050.6|11047.4|11044.5|23
1652850190000|2022-05-18 05:03:10|11050.5|11046.5|11048.4|11045.6|11050.5|11047.1|11048.4|11045.5|8
1652850200000|2022-05-18 05:03:20|11048.5|11044.5|11045.4|11042.6|11048.5|11045.1|11045.4|11042.6|3
1652850210000|2022-05-18 05:03:30|11044.9|11042.1|11044.9|11042.1|11044.9|11042.1|11044.4|11041.6|1
1652850220000|2022-05-18 05:03:40|11045.4|11042.6|11048.4|11045.6|11051|11045.6|11045.4|11042|14164
1652850230000|2022-05-18 05:03:50|11049.5|11045.5|11048.5|11044.5|11049.5|11045.6|11048.4|11044.5|1
1652850240000|2022-05-18 05:04:00|11048.4|11045.6|11049.4|11046.6|11050.4|11047.6|11048.4|11045|14168
1652850250000|2022-05-18 05:04:10|11047.6|11043.6|11047.5|11043.5|11047.6|11043.6|11047.5|11043.5|2
1652850260000|2022-05-18 05:04:20|11046.4|11043.6|11046.4|11043.6|11046.4|11043.6|11046.4|11043.6|0
1652850270000|2022-05-18 05:04:30|11047.5|11043.5|11047.5|11043.5|11048.5|11045.6|11046.4|11043.5|4
1652850280000|2022-05-18 05:04:40|11047.4|11044.6|11047.4|11044.6|11047.4|11044.6|11047.4|11044.6|0
1652850290000|2022-05-18 05:04:50|11048.4|11045.6|11048.4|11045.6|11048.4|11045.6|11048.4|11045.6|0
1652850300000|2022-05-18 05:05:00|11049.9|11047.1|11048.4|11045.6|11049.9|11047.1|11048.4|11045.5|4
1652850310000|2022-05-18 05:05:10|11049.4|11046.6|11049.4|11046.6|11049.4|11046.6|11049.4|11046.6|4
1652850320000|2022-05-18 05:05:20|11051.5|11047.5|11051.5|11047.5|11051.5|11047.5|11051.5|11047.5|0
1652850330000|2022-05-18 05:05:30|11052.4|11049.6|11052.4|11049.6|11053.5|11050.6|11052.4|11048.5|2
1652850340000|2022-05-18 05:05:40|11052.5|11048.5|11052.4|11049.6|11052.5|11049.6|11052.4|11048.5|1
1652850350000|2022-05-18 05:05:50|11052.5|11048.5|11053.4|11050.6|11055.5|11050.6|11051.9|11047.5|14184
1652850360000|2022-05-18 05:06:00|11054.4|11051.6|11054.4|11051.6|11058.5|11055.6|11054.4|11051.5|18
1652850370000|2022-05-18 05:06:10|11053.4|11050.6|11052.4|11049.6|11053.9|11051.1|11051.9|11048.5|5
1652850380000|2022-05-18 05:06:20|11053.5|11049.5|11052.5|11048.5|11053.5|11049.6|11052.4|11048.5|1
1652850390000|2022-05-18 05:06:30|11052.4|11049.6|11050.4|11047.6|11052.4|11049.6|11050.4|11047.6|4
1652850400000|2022-05-18 05:06:40|11049.4|11046.6|11049.4|11046.6|11049.4|11046.6|11049.4|11046.6|1
1652850410000|2022-05-18 05:06:50|11050.4|11047.6|11050.4|11047.6|11050.4|11047.6|11050.4|11047.6|1
1652850420000|2022-05-18 05:07:00|11051.9|11049.1|11057.4|11054.6|11057.4|11054.6|11051.9|11049.1|13
1652850440000|2022-05-18 05:07:20|11055.9|11053.1|11058.4|11055.6|11059.4|11056.6|11055.9|11053.1|10
1652850450000|2022-05-18 05:07:30|11058.9|11056.1|11060.4|11057.6|11060.4|11057.6|11058.4|11055.6|6
1652850460000|2022-05-18 05:07:40|11060.5|11056.5|11058.4|11055.6|11060.5|11056.6|11056.9|11054.1|2
1652850470000|2022-05-18 05:07:50|11056.6|11052.6|11055.5|11051.5|11056.6|11052.6|11054.4|11051.5|6
1652850480000|2022-05-18 05:08:00|11054.4|11051.6|11057.4|11054.6|11057.5|11054.6|11054.4|11051.5|7
1652850490000|2022-05-18 05:08:10|11056.4|11053.6|11056.4|11053.6|11057.5|11053.6|11055.4|11052.5|1
1652850500000|2022-05-18 05:08:20|11056.5|11052.5|11056.5|11052.5|11056.5|11052.5|11056.5|11052.5|0
1652850510000|2022-05-18 05:08:30|11055.4|11052.6|11052.4|11049.6|11057|11052.6|11052.4|11048|7
1652850520000|2022-05-18 05:08:40|11054.4|11051.6|11056.4|11053.6|11057.5|11053.6|11054.4|11051.6|1
1652850530000|2022-05-18 05:08:50|11057.5|11053.5|11058.4|11055.6|11058.5|11055.6|11056.9|11053.5|6
1652850540000|2022-05-18 05:09:00|11058.3|11055.5|11056.4|11053.6|11058.3|11055.5|11056.4|11053.5|4
1652850550000|2022-05-18 05:09:10|11056.9|11054.1|11055.4|11052.6|11058.5|11054.6|11054.4|11051.5|7
1652850560000|2022-05-18 05:09:20|11056.5|11052.5|11056.4|11053.6|11056.5|11053.6|11056.4|11052.5|4
1652850570000|2022-05-18 05:09:30|11055.4|11052.6|11056.4|11053.6|11056.5|11053.6|11055.4|11052.5|4
1652850580000|2022-05-18 05:09:40|11056.9|11054.1|11058.4|11055.6|11058.4|11055.6|11056.9|11054.1|2
1652850600000|2022-05-18 05:10:00|11058.9|11056.1|11060.4|11057.6|11060.9|11058.1|11058.9|11056.1|15
1652850610000|2022-05-18 05:10:10|11060.5|11056.5|11058.4|11055.6|11062|11056.6|11058.4|11054|2
1652850620000|2022-05-18 05:10:20|11059.5|11055.5|11060.4|11057.6|11060.4|11057.6|11059.5|11055.5|1
1652850630000|2022-05-18 05:10:30|11060.5|11056.5|11059.4|11056.6|11060.5|11056.6|11059.4|11056.5|1
1652850640000|2022-05-18 05:10:40|11058.4|11055.6|11058.4|11055.6|11059.8|11057|11058.4|11055.6|7
1652850660000|2022-05-18 05:11:00|11059.4|11056.6|11060.4|11057.6|11062.5|11059.6|11059.4|11056.6|4
1652850670000|2022-05-18 05:11:10|11058.9|11056.1|11058.9|11056.1|11058.9|11056.1|11058.9|11056.1|7
1652850680000|2022-05-18 05:11:20|11057.9|11055.1|11059.4|11056.6|11059.4|11056.6|11057.9|11055.1|3
1652850690000|2022-05-18 05:11:30|11059.5|11055.5|11058.4|11055.6|11059.5|11055.6|11058.4|11055.5|2
1652850700000|2022-05-18 05:11:40|11059.5|11055.5|11059.4|11056.6|11060.5|11057.6|11058.4|11055.5|4
1652850710000|2022-05-18 05:11:50|11060.5|11056.5|11060.5|11056.5|11060.5|11056.5|11060.5|11056.5|0
1652850720000|2022-05-18 05:12:00|11060.4|11057.6|11062.5|11058.5|11064|11059.6|11060.4|11056|3
1652850730000|2022-05-18 05:12:10|11062.4|11059.6|11062.4|11059.6|11065.5|11062.6|11061.9|11059.1|12
1652850740000|2022-05-18 05:12:20|11063.5|11059.5|11064.4|11061.6|11065.5|11062.6|11062.4|11059.5|4
1652850750000|2022-05-18 05:12:30|11063.4|11060.6|11063.4|11060.6|11063.4|11060.6|11062.9|11060.1|3
1652850760000|2022-05-18 05:12:40|11064.5|11060.5|11063.4|11060.6|11064.5|11061.6|11063.4|11060.5|5
1652850770000|2022-05-18 05:12:50|11064.4|11061.6|11063.4|11060.6|11064.5|11061.6|11063.4|11060.5|2
1652850780000|2022-05-18 05:13:00|11064.4|11061.6|11065.4|11062.6|11065.5|11062.6|11064.4|11061.5|3
1652850790000|2022-05-18 05:13:10|11065.5|11061.5|11062.4|11059.6|11065.5|11062.1|11062.4|11057|14359
1652850810000|2022-05-18 05:13:30|11062.5|11058.5|11062.5|11058.5|11062.5|11058.5|11062.5|11058.5|1
1652850820000|2022-05-18 05:13:40|11062.4|11059.6|11062.4|11059.6|11063.5|11059.6|11062.4|11059.5|0
1652850840000|2022-05-18 05:14:00|11063.5|11059.5|11062.4|11059.6|11063.5|11060.6|11062.4|11059.5|2
1652850850000|2022-05-18 05:14:10|11063.5|11059.5|11063.4|11060.6|11064.5|11060.6|11063.4|11059.5|2
1652850860000|2022-05-18 05:14:20|11064.5|11060.5|11065.5|11061.5|11065.5|11061.5|11064.5|11060.5|1
1652850880000|2022-05-18 05:14:40|||||||||2
1652850890000|2022-05-18 05:14:50|11064.4|11061.6|11064.4|11061.6|11064.5|11061.6|11063.4|11060.5|3
1652850900000|2022-05-18 05:15:00|11064.5|11060.5|11063.5|11059.5|11064.5|11060.6|11062.4|11059.5|1
1652850910000|2022-05-18 05:15:10|11062.4|11059.6|11059.4|11056.6|11062.5|11059.6|11059.4|11055.5|9
1652850920000|2022-05-18 05:15:20|11060.5|11056.5|11060.4|11056.4|11060.5|11056.6|11059.3|11056.4|4
1652850930000|2022-05-18 05:15:30|11061.4|11057.4|11059.3|11056.5|11061.4|11057.5|11059.3|11056.4|28742
1652850940000|2022-05-18 05:15:40|11059.5|11055.5|11059.3|11056.5|11059.5|11056.5|11057.9|11055.1|3
1652850950000|2022-05-18 05:15:50|11059.4|11056.6|11060|11056|11062|11056.6|11057.9|11054|2
1652850960000|2022-05-18 05:16:00|11060.9|11056.9|11062.4|11059.6|11064|11060.6|11058.4|11055.5|57509
1652850970000|2022-05-18 05:16:10|11063.4|11059.4|11063.4|11060.6|11064.4|11060.6|11063.3|11059.4|71890
1652850980000|2022-05-18 05:16:20|11063.3|11060.5|11076.4|11072.4|11076.4|11073.5|11062.4|11059|57636
1652850990000|2022-05-18 05:16:30|11075.5|11071.5|11074|11070|11077|11072.4|11073.3|11069|28952
1652851000000|2022-05-18 05:16:40|11073.4|11070.6|11072.4|11069.6|11074|11070.6|11071.8|11069|43435
1652851010000|2022-05-18 05:16:50|11073.3|11070.5|11075.4|11071.4|11075.4|11072|11072.3|11069.5|10
1652851020000|2022-05-18 05:17:00|11077.4|11069.4|11077.4|11073.4|11078.4|11074.4|11075.3|11069.4|43475
1652851030000|2022-05-18 05:17:10|11076.3|11073.5|11075.3|11072.5|11076.4|11073.5|11075.3|11072.4|1
1652851040000|2022-05-18 05:17:20|11074.8|11072|11078.4|11074.4|11078.4|11074.5|11074.3|11071.5|46
1652851050000|2022-05-18 05:17:30|11077.3|11074.5|11078.4|11074.4|11078.4|11074.5|11077.3|11073.9|2
1652851060000|2022-05-18 05:17:40|11076.3|11073.5|11076.3|11073.5|11077.4|11073.5|11076.3|11072.4|22
1652851070000|2022-05-18 05:17:50|11076.8|11074|11082.4|11078.4|11082.4|11078.5|11076.8|11074|23
1652851080000|2022-05-18 05:18:00|11080.3|11077.5|11079.3|11076.5|11082.4|11079.5|11079.3|11076.4|12
1652851090000|2022-05-18 05:18:10|11078.3|11075.5|11077.3|11074.5|11078.3|11075.5|11077.3|11074.5|7
1652851100000|2022-05-18 05:18:20|11077.8|11075|11078.3|11075.5|11079.3|11076.5|11077.8|11074.4|5
1652851110000|2022-05-18 05:18:30|11079.4|11075.4|11078.3|11075.5|11079.4|11076.5|11078.3|11075.4|4
1652851120000|2022-05-18 05:18:40|11077.8|11075|11077.8|11075|11079.3|11076.5|11077.3|11074.5|7
1652851130000|2022-05-18 05:18:50|11078.3|11075.5|11078.3|11075.5|11078.8|11076|11077.8|11075|3
1652851140000|2022-05-18 05:19:00|11079.4|11075.4|11079.4|11075.4|11079.4|11075.4|11079.4|11075.4|2
1652851150000|2022-05-18 05:19:10|11078.3|11075.5|11079.3|11075.3|11079.3|11075.5|11076.3|11073.4|43890
1652851160000|2022-05-18 05:19:20|11078.3|11075.5|11078.3|11075.5|11078.9|11075.5|11078.3|11074.4|29359
1652851170000|2022-05-18 05:19:30|11078.9|11074.9|11081.9|11073.9|11081.9|11076.5|11078.3|11073.9|220235
1652851180000|2022-05-18 05:19:40|11079.3|11076.5|11079.4|11075.4|11081.9|11076.5|11079.3|11073.4|44054
1652851190000|2022-05-18 05:19:50|11079.3|11076.5|11081.3|11078.5|11081.3|11078.5|11079.3|11076.4|13
1652851200000|2022-05-18 05:20:00|11082.4|11078.4|11081.3|11078.5|11082.4|11079.5|11081.3|11078.4|3
1652851210000|2022-05-18 05:20:10|11080.3|11077.5|11081.3|11078.5|11081.3|11078.5|11080.3|11077.5|1
1652851220000|2022-05-18 05:20:20|11082.3|11079.5|11081.3|11078.5|11082.3|11079.5|11080.3|11077.5|2
1652851230000|2022-05-18 05:20:30|11081.4|11077.4|11081.3|11078.5|11081.4|11078.5|11081.3|11077.4|3
1652851240000|2022-05-18 05:20:40|11080.3|11077.5|11079.3|11076.5|11081.3|11078.5|11079.3|11076.5|3
1652851250000|2022-05-18 05:20:50|11080.4|11076.4|11080.3|11077.5|11081.4|11078.5|11080.3|11076.4|3
1652851260000|2022-05-18 05:21:00|11079.3|11076.5|11081.3|11078.5|11082.3|11079.5|11079.3|11076.4|21
1652851270000|2022-05-18 05:21:10|11082.3|11079.5|11085.4|11081.4|11085.8|11083|11082.3|11079.5|118
1652851280000|2022-05-18 05:21:20|11084.3|11081.5|11084.3|11081.5|11085.3|11082.5|11084.3|11080.4|3
1652851290000|2022-05-18 05:21:30|11085.3|11082.5|11084.3|11081.5|11086.4|11083.5|11084.3|11081.4|4
1652851300000|2022-05-18 05:21:40|11084.4|11080.4|11084.3|11081.5|11084.4|11081.5|11081.3|11078.5|17
1652851310000|2022-05-18 05:21:50|11084.4|11080.4|11082.3|11079.5|11084.4|11080.4|11081.3|11078.4|9
1652851320000|2022-05-18 05:22:00|11082.4|11078.4|11083.3|11080.5|11085.4|11081.5|11082.4|11078.4|14835
1652851330000|2022-05-18 05:22:10|11084.4|11080.4|11084.3|11081.5|11084.4|11081.5|11083.3|11080.4|2
1652851340000|2022-05-18 05:22:20|11083.3|11080.5|11083.3|11080.5|11083.3|11080.5|11083.3|11080.5|0
1652851350000|2022-05-18 05:22:30|11083.8|11081|11083.3|11080.5|11085.4|11082|11083.3|11080.4|13
1652851360000|2022-05-18 05:22:40|11083.8|11081|11083.8|11081|11083.8|11081|11083.8|11081|0
1652851370000|2022-05-18 05:22:50|11083.3|11080.5|11081.4|11077.4|11083.3|11080.5|11081.3|11077.4|18
1652851380000|2022-05-18 05:23:00|11080.3|11077.5|11075.3|11072.5|11080.3|11077.5|11075.3|11072.4|31
1652851390000|2022-05-18 05:23:10|11075.8|11073|11075.3|11072.5|11076.3|11073.5|11074.3|11071.4|3
1652851400000|2022-05-18 05:23:20|11076.8|11074|11087.3|11084.5|11089.3|11085.5|11076.3|11073.5|62
1652851410000|2022-05-18 05:23:30|11087.7|11084.9|11087.3|11084.5|11087.8|11085|11086.8|11084|8
1652851420000|2022-05-18 05:23:40|||||||||3
1652851430000|2022-05-18 05:23:50|11087.2|11084.4|11088.8|11086|11089.4|11086.5|11087.2|11084.4|27
1652851440000|2022-05-18 05:24:00|11088.7|11085.9|11084.3|11081.5|11089.4|11085.9|11084.3|11081.5|30
1652851450000|2022-05-18 05:24:10|11083.8|11081|11083.3|11080.5|11084.4|11081.5|11083.3|11080.4|1
1652851460000|2022-05-18 05:24:20|11085.7|11082.9|11085.8|11083|11086.3|11083.5|11085.7|11082.9|24
1652851470000|2022-05-18 05:24:30|11085.3|11082.5|11084.3|11081.5|11085.3|11082.5|11083.3|11080.4|2
1652851480000|2022-05-18 05:24:40|11084.4|11080.4|11082.3|11079.5|11084.4|11081|11082.3|11079.5|1
1652851490000|2022-05-18 05:24:50|11082.4|11078.4|11085.4|11081.4|11085.4|11081.4|11081.3|11077.9|6
1652851500000|2022-05-18 05:25:00|11085.3|11081.3|11085.4|11081.4|11085.4|11081.5|11083.8|11081|4
1652851510000|2022-05-18 05:25:10|11085.3|11082.5|11087.3|11084.5|11087.3|11084.5|11085.3|11081.4|4
1652851520000|2022-05-18 05:25:20|11089.2|11086.4|11088.3|11085.5|11090.4|11087.5|11087.3|11084.4|5
1652851530000|2022-05-18 05:25:30|11088.2|11085.4|11100.3|11097.5|11100.3|11097.5|11087.3|11084.5|91
1652851540000|2022-05-18 05:25:40|11099.3|11096.5|11098.4|11094.4|11102.7|11099.9|11097.3|11094.4|54
1652851550000|2022-05-18 05:25:50|11097.3|11094.5|11098.3|11095.5|11098.3|11095.5|11097.2|11093.4|6
1652851560000|2022-05-18 05:26:00|11097.3|11094.5|11096.8|11094|11097.3|11094.5|11096.3|11093.5|2
1652851570000|2022-05-18 05:26:10|11097.8|11095|11097.3|11094.5|11098.8|11096|11097.3|11094.4|8
1652851580000|2022-05-18 05:26:20|11099.4|11095.4|11097.3|11094.5|11099.7|11096.9|11097.3|11094.4|19
1652851590000|2022-05-18 05:26:30|11096.3|11093.5|11097.2|11094.4|11097.3|11094.5|11096.3|11093.5|10
1652851600000|2022-05-18 05:26:40|11097.3|11094.5|11095.3|11092.5|11097.3|11094.5|11095.3|11092.5|6
1652851610000|2022-05-18 05:26:50|11096.3|11092.3|11095.3|11092.5|11096.4|11093.5|11094.3|11090.4|10
1652851620000|2022-05-18 05:27:00|11095.4|11091.4|11093.3|11090.5|11095.4|11092.5|11093.2|11090.4|3
1652851630000|2022-05-18 05:27:10|11093.7|11090.9|11094.2|11091.4|11095.3|11092.5|11093.7|11090.3|4
1652851640000|2022-05-18 05:27:20|11094.3|11091.5|11096.3|11093.5|11097.9|11093.5|11094.3|11089.9|15231
1652851650000|2022-05-18 05:27:30|||||||||1
1652851660000|2022-05-18 05:27:40|11096.2|11093.4|11095.2|11092.4|11098.3|11093.4|11095.2|11090.3|15232
1652851670000|2022-05-18 05:27:50|11094.8|11092|11097.3|11093.3|11097.3|11093.4|11094.2|11091.4|3
1652851680000|2022-05-18 05:28:00|11096.2|11093.4|11097.3|11093.3|11097.3|11093.4|11096.2|11093.3|0
1652851690000|2022-05-18 05:28:10|11096.2|11093.4|11096.2|11093.4|11096.2|11093.4|11096.2|11093.4|0
1652851700000|2022-05-18 05:28:20|11097.2|11094.4|11097.2|11094.4|11097.2|11094.4|11096.7|11093.9|1
1652851710000|2022-05-18 05:28:30|11096.3|11093.5|11097.2|11094.4|11097.2|11094.4|11096.2|11093.4|2
1652851720000|2022-05-18 05:28:40|11096.3|11093.5|11097.3|11094.5|11097.3|11094.5|11096.3|11093.5|33
1652851730000|2022-05-18 05:28:50|11097.2|11094.4|11096.8|11094|11097.3|11094.5|11096.8|11094|0
1652851740000|2022-05-18 05:29:00|11096.3|11093.5|11092.3|11089.5|11096.3|11093.5|11092.3|11089.4|9
1652851750000|2022-05-18 05:29:10|11093.4|11089.4|11093.4|11089.4|11093.4|11090.5|11093.3|11089.4|2
1652851770000|2022-05-18 05:29:30|11095.8|11087.8|11094.2|11091.4|11095.8|11091.4|11094.2|11087.8|1
1652851780000|2022-05-18 05:29:40|11094.4|11090.4|11092.3|11089.5|11094.4|11090.5|11092.3|11089.5|1
1652851790000|2022-05-18 05:29:50|11091.8|11089|11093.3|11090.5|11093.4|11090.5|11091.8|11089|3
1652851800000|2022-05-18 05:30:00|11093.2|11090.4|11104.2|11101.4|11105.3|11102.4|11092.2|11089.3|74
1652851810000|2022-05-18 05:30:10|11102.7|11099.9|11108.3|11105.5|11112.3|11108.4|11102.2|11099.4|40
1652851820000|2022-05-18 05:30:20|11108.2|11105.4|11112.3|11109.5|11116.3|11112.4|11106.2|11103.4|63
1652851830000|2022-05-18 05:30:30|11111.8|11109|11115.2|11112.4|11115.7|11112.9|11108.7|11105.9|39
1652851840000|2022-05-18 05:30:40|11115.3|11111.3|11114.2|11111.4|11115.3|11112.4|11112.7|11109.9|31
1652851850000|2022-05-18 05:30:50|11113.7|11110.9|11117.2|11114.4|11117.2|11114.4|11112.8|11110|31119
1652851860000|2022-05-18 05:31:00|11116.2|11113.4|11113.2|11110.4|11116.3|11113.4|11110.8|11108|59
1652851870000|2022-05-18 05:31:10|11113.3|11110.5|11118.2|11115.4|11118.2|11115.4|11113.3|11110.5|17
1652851880000|2022-05-18 05:31:20|11117.2|11114.4|11117.2|11114.4|11117.2|11114.4|11117.2|11114.4|2
1652851890000|2022-05-18 05:31:30|11116.2|11113.4|11113.2|11110.4|11116.2|11113.4|11113.2|11110.4|3
1652851900000|2022-05-18 05:31:40|11112.7|11109.9|11114.2|11111.4|11114.2|11111.4|11112.7|11109.9|49
1652851910000|2022-05-18 05:31:50|11113.7|11110.9|11118.2|11115.4|11119.7|11116.9|11113.7|11110.9|19
1652851920000|2022-05-18 05:32:00|11117.7|11114.9|11113.2|11110.4|11118.7|11115.9|11113.2|11110.4|17
1652851930000|2022-05-18 05:32:10|11112.7|11109.9|11115.3|11111.3|11117.7|11114.4|11112.2|11109.4|65
1652851940000|2022-05-18 05:32:20|11114.2|11111.4|11112.7|11109.9|11115.2|11112.4|11112.7|11109.9|1
1652851950000|2022-05-18 05:32:30|11112.3|11108.3|11112.3|11108.3|11112.3|11108.4|11109.2|11106.3|4
1652851960000|2022-05-18 05:32:40|11112.2|11109.4|11110.3|11106.3|11112.3|11109.4|11109.2|11106.3|9
1652851970000|2022-05-18 05:32:50|11110.2|11107.4|11110.2|11107.4|11111.3|11107.4|11108.2|11105.4|7
1652851980000|2022-05-18 05:33:00|11109.2|11106.4|11116.3|11112.3|11117.3|11113.3|11109.2|11106.4|8
1652851990000|2022-05-18 05:33:10|11115.2|11112.4|11116.3|11112.3|11116.3|11113.4|11115.2|11112.3|2
1652852000000|2022-05-18 05:33:20|11117.2|11114.4|11118.2|11115.4|11118.3|11115.4|11117.2|11113.3|3
1652852010000|2022-05-18 05:33:30|11117.2|11114.4|11115.2|11112.4|11118.3|11114.4|11115.2|11112.4|9
1652852020000|2022-05-18 05:33:40|11117.2|11114.4|11116.2|11113.4|11118.3|11114.4|11116.2|11113.3|16
1652852030000|2022-05-18 05:33:50|11117.2|11114.4|11115.2|11112.4|11117.2|11114.4|11115.2|11112.4|10
1652852040000|2022-05-18 05:34:00|11116.2|11113.4|11112.3|11108.3|11116.2|11113.4|11112.2|11108.3|7
1652852050000|2022-05-18 05:34:10|11111.2|11108.4|11116.2|11113.4|11117.3|11114.4|11111.2|11107.3|21
1652852060000|2022-05-18 05:34:20|11115.2|11112.4|11114.2|11111.4|11116.2|11113.4|11113.7|11110.9|4
1652852070000|2022-05-18 05:34:30|11114.3|11110.3|11114.3|11110.3|11116.2|11113.4|11111.2|11108.4|11
1652852080000|2022-05-18 05:34:40|11113.2|11110.4|11112.2|11109.4|11113.2|11110.4|11111.2|11108.3|2
1652852090000|2022-05-18 05:34:50|11113.3|11109.3|11112.2|11109.4|11113.3|11109.4|11112.2|11109.3|9
1652852100000|2022-05-18 05:35:00|11112.7|11109.9|11109.2|11106.4|11112.7|11109.9|11109.2|11106.4|8
1652852110000|2022-05-18 05:35:10|11109.3|11105.3|11110.3|11106.3|11110.3|11106.9|11109.2|11105.3|6
1652852120000|2022-05-18 05:35:20|11109.2|11106.4|11107.2|11104.4|11110.3|11107.4|11107.2|11103.3|6
1652852130000|2022-05-18 05:35:30|11107.7|11104.9|11107.2|11104.4|11108.3|11105.4|11107.2|11103.3|3
1652852140000|2022-05-18 05:35:40|11108.2|11105.4|11111.2|11108.4|11112.3|11109.4|11108.2|11105.4|5
1652852150000|2022-05-18 05:35:50|11110.2|11107.4|11113.7|11110.9|11114.2|11111.4|11110.2|11107.3|9
1652852160000|2022-05-18 05:36:00|11113.2|11110.4|11108.2|11105.4|11113.2|11110.4|11108.2|11105.4|4
1652852170000|2022-05-18 05:36:10|11109.2|11106.4|11110.2|11107.4|11111.2|11108.4|11108.2|11105.3|2
1652852180000|2022-05-18 05:36:20|11111.2|11108.4|11112.2|11109.4|11113.3|11110.4|11111.2|11108.4|2
1652852190000|2022-05-18 05:36:30|11113.3|11109.3|11112.2|11109.4|11113.3|11109.4|11112.2|11108.8|15843
1652852200000|2022-05-18 05:36:40|11112.3|11108.3|11111.2|11108.4|11112.3|11109.4|11111.2|11108.3|1
1652852210000|2022-05-18 05:36:50|11110.7|11107.9|11108.2|11105.4|11110.7|11107.9|11108.2|11105.3|2
1652852220000|2022-05-18 05:37:00|11107.7|11104.9|11107.2|11104.4|11108.3|11105.4|11106.2|11103.4|6
1652852230000|2022-05-18 05:37:10|11106.2|11103.4|11106.2|11103.4|11108.7|11105.9|11105.7|11102.9|6
1652852240000|2022-05-18 05:37:20|11106.7|11103.9|11105.2|11102.4|11108.2|11105.4|11105.2|11102.4|7
1652852260000|2022-05-18 05:37:40|11106.2|11103.4|11106.2|11103.4|11106.3|11103.4|11105.2|11102.3|15870
1652852270000|2022-05-18 05:37:50|11107.2|11104.4|11108.2|11105.4|11108.2|11105.4|11107.2|11104.4|2
1652852280000|2022-05-18 05:38:00|11109.2|11106.4|11112.2|11109.4|11114.6|11111.8|11109.2|11106.4|14
1652852290000|2022-05-18 05:38:10|11112.3|11108.3|11107.3|11103.3|11112.3|11108.4|11106.7|11103.3|7
1652852300000|2022-05-18 05:38:20|11107.2|11104.4|11106.2|11103.4|11108.7|11105.9|11106.2|11103.4|8
1652852310000|2022-05-18 05:38:30|11106.1|11103.3|11107.2|11104.4|11109.2|11106.4|11105.2|11102.3|5
1652852320000|2022-05-18 05:38:40|11108.3|11104.3|11107.3|11103.3|11108.3|11105.4|11107.3|11103.3|1
1652852330000|2022-05-18 05:38:50|11107.2|11104.4|11108.2|11105.4|11109.3|11105.4|11107.2|11104.3|0
1652852340000|2022-05-18 05:39:00|11109.3|11105.3|11107.2|11104.4|11109.3|11106.4|11107.2|11104.3|2
1652852350000|2022-05-18 05:39:10|11108.3|11104.3|11107.2|11104.4|11108.3|11104.4|11107.2|11103.3|1
1652852360000|2022-05-18 05:39:20|11108.2|11105.4|11104.2|11101.4|11108.2|11105.4|11104.2|11101.3|6
1652852370000|2022-05-18 05:39:30|11103.2|11100.4|11104.2|11101.4|11107.3|11104.4|11103.2|11099.3|31831
1652852380000|2022-05-18 05:39:40|11104.8|11100.8|11105.2|11102.4|11106.3|11102.9|11104.2|11100.8|79555
1652852390000|2022-05-18 05:39:50|11105.1|11102.3|11106.2|11103.4|11107.3|11104.3|11105.1|11102.3|0
1652852400000|2022-05-18 05:40:00|11107.2|11103.2|11104.2|11101.4|11107.3|11104.4|11104.2|11101.4|4
1652852410000|2022-05-18 05:40:10|11105.2|11101.2|11103.2|11100.4|11105.2|11102.3|11103.2|11100.4|2
1652852420000|2022-05-18 05:40:20|11103.3|11099.3|11102.2|11099.4|11103.3|11099.4|11102.2|11099.3|0
1652852430000|2022-05-18 05:40:30|11101.7|11098.9|11102.1|11099.3|11103.2|11099.4|11101.6|11098.8|10
1652852440000|2022-05-18 05:40:40|11102.2|11099.4|11110.1|11107.3|11110.2|11107.3|11102.2|11099.4|24
1652852450000|2022-05-18 05:40:50|11110.2|11107.4|11114.3|11110.3|11115.2|11112.4|11110.2|11107.4|22
1652852460000|2022-05-18 05:41:00|11113.2|11110.4|11113.2|11110.4|11114.3|11110.4|11111.2|11108.3|7
1652852470000|2022-05-18 05:41:10|11113.3|11109.3|11112.1|11109.3|11113.3|11109.4|11112.1|11108.3|1
1652852480000|2022-05-18 05:41:20|11112.3|11108.3|11112.1|11109.3|11112.3|11109.3|11112.1|11108.3|1
1652852490000|2022-05-18 05:41:30|11113.2|11109.2|11112.2|11109.4|11113.2|11110.3|11112.2|11109.2|4
1652852500000|2022-05-18 05:41:40|11113.1|11110.3|11116.6|11113.8|11117.1|11114.3|11113.1|11110.3|11
1652852510000|2022-05-18 05:41:50|11116.7|11113.9|11116.1|11113.3|11118.1|11115.3|11115.7|11112.9|9
1652852520000|2022-05-18 05:42:00|11115.2|11112.4|11109.2|11106.4|11115.2|11112.4|11109.2|11105.3|7
1652852530000|2022-05-18 05:42:10|11110.3|11106.3|11109.2|11105.2|11110.3|11106.3|11108.1|11105.2|4
1652852540000|2022-05-18 05:42:20|11107.6|11104.8|11106.1|11103.3|11108.2|11104.8|11106.1|11102.3|0
1652852550000|2022-05-18 05:42:30|11105.6|11102.8|11104.2|11100.2|11105.6|11102.8|11102.7|11099.9|16009
1652852560000|2022-05-18 05:42:40|11103.1|11100.3|11103.1|11100.3|11103.2|11100.4|11099.2|11096.4|16010
1652852570000|2022-05-18 05:42:50|11103.2|11099.2|11103.1|11100.3|11103.2|11100.3|11103.1|11099.2|0
1652852580000|2022-05-18 05:43:00|11103.2|11099.2|11103.1|11100.3|11103.2|11100.3|11103.1|11099.2|1
1652852590000|2022-05-18 05:43:10|11104.6|11101.8|11105.1|11102.3|11106.1|11103.3|11102.1|11098.2|14
1652852600000|2022-05-18 05:43:20|11105.3|11101.3|11102.3|11098.3|11105.3|11102.3|11101.2|11098.3|2
1652852610000|2022-05-18 05:43:30|11101.2|11098.4|11104.1|11101.3|11105.2|11101.3|11101.2|11098.3|3
1652852620000|2022-05-18 05:43:40|11105.1|11102.3|11107.2|11103.2|11108.3|11104.4|11105.1|11102.3|5
1652852630000|2022-05-18 05:43:50|11106.1|11103.3|11111.1|11108.3|11111.1|11108.3|11106.1|11103.2|9
1652852640000|2022-05-18 05:44:00|11111.2|11107.2|11111.1|11108.3|11111.2|11108.3|11111.1|11107.2|1
1652852650000|2022-05-18 05:44:10|11109.1|11106.3|11108.2|11104.2|11110.7|11106.3|11108.1|11102.7|1
1652852660000|2022-05-18 05:44:20|11107.1|11104.3|11109.1|11106.3|11110.2|11107.3|11107.1|11103.2|0
1652852670000|2022-05-18 05:44:30|11110.1|11107.3|11108.1|11105.3|11110.7|11107.3|11108.1|11105.2|5
1652852680000|2022-05-18 05:44:40|11109.2|11105.2|11109.1|11106.3|11109.2|11106.3|11107.7|11104.9|1
1652852690000|2022-05-18 05:44:50|11109.2|11105.2|11112.1|11109.3|11113.2|11110.3|11108.1|11105.2|8
1652852700000|2022-05-18 05:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.8|11109.6|11106.8|2
1652852710000|2022-05-18 05:45:10|11111.1|11108.3|11113.2|11109.2|11113.2|11109.3|11110.6|11107.2|16035
1652852720000|2022-05-18 05:45:20|11113.1|11110.3|11116.1|11113.3|11116.1|11113.3|11113.1|11110.2|1
1652852730000|2022-05-18 05:45:30|11115.6|11112.8|11117.1|11114.3|11117.2|11114.3|11115.6|11112.8|4
1652852740000|2022-05-18 05:45:40|11116.6|11113.8|11117.1|11114.3|11117.1|11114.3|11116.6|11113.8|4
1652852750000|2022-05-18 05:45:50|11121.1|11118.3|11119.1|11116.3|11121.6|11118.8|11117.6|11114.8|33
1652852760000|2022-05-18 05:46:00|11120.2|11116.2|11119.1|11116.3|11120.2|11117.3|11117.1|11114.3|10
1652852770000|2022-05-18 05:46:10|11118.1|11115.3|11117.1|11114.3|11118.1|11115.3|11117.1|11114.3|2
1652852780000|2022-05-18 05:46:20|11117.6|11114.8|11118.1|11115.3|11119.1|11116.3|11117.6|11114.8|5
1652852790000|2022-05-18 05:46:30|11118.6|11115.8|11119.1|11116.3|11119.2|11116.3|11118.1|11115.2|5
1652852800000|2022-05-18 05:46:40|11119.2|11115.2|11118.1|11115.3|11119.2|11115.3|11117.1|11114.3|3
1652852810000|2022-05-18 05:46:50|11118.2|11114.2|11119.1|11116.3|11119.6|11116.8|11116.1|11113.3|10
1652852820000|2022-05-18 05:47:00|11118.6|11115.8|11124.6|11121.8|11125.1|11122.3|11118.6|11115.8|28
1652852830000|2022-05-18 05:47:10|11124.1|11121.3|11123.1|11120.3|11126.6|11123.8|11122.1|11119.3|38
1652852840000|2022-05-18 05:47:20|11123.6|11120.8|11122.1|11119.3|11123.6|11120.8|11122.1|11119.3|9
1652852850000|2022-05-18 05:47:30|11122.6|11119.8|11124.1|11121.3|11124.1|11121.3|11122.1|11119.3|3
1652852860000|2022-05-18 05:47:40|11123.6|11120.8|11125.1|11122.3|11125.2|11122.3|11123.6|11120.8|6
1652852870000|2022-05-18 05:47:50|11124.1|11121.3|11124.1|11121.3|11126.1|11123.3|11123.1|11120.2|13
1652852880000|2022-05-18 05:48:00|11122.1|11119.3|11122.1|11119.3|11122.2|11119.3|11121.1|11118.2|1
1652852890000|2022-05-18 05:48:10|11121.1|11118.3|11122.1|11119.3|11122.1|11119.3|11121.1|11118.3|1
1652852900000|2022-05-18 05:48:20|11121.1|11118.3|11119.1|11116.3|11121.2|11118.3|11118.1|11115.3|3
1652852910000|2022-05-18 05:48:30|11119.2|11115.2|11116.1|11113.3|11119.2|11115.8|11115.6|11112.8|7
1652852920000|2022-05-18 05:48:40|11117|11114.2|11119.2|11115.2|11119.2|11116.3|11117|11114.2|6
1652852930000|2022-05-18 05:48:50|11121.7|11113.7|11118.1|11115.3|11122|11119.2|11118.1|11113.7|8
1652852940000|2022-05-18 05:49:00|11118.2|11114.2|11117.1|11114.3|11119.2|11116.2|11116.6|11113.8|13
1652852950000|2022-05-18 05:49:10|11117.6|11114.8|11118.1|11115.3|11120.2|11116.3|11117.6|11114.8|2
1652852970000|2022-05-18 05:49:30|11117.1|11114.3|11116|11113.2|11117.1|11114.3|11116|11113.2|7
1652852980000|2022-05-18 05:49:40|11115.1|11112.3|11113.1|11110.3|11115.1|11112.3|11112.6|11109.8|5
1652852990000|2022-05-18 05:49:50|11114.2|11110.2|11113|11110.2|11114.2|11111.2|11113|11110.1|16213
1652853000000|2022-05-18 05:50:00|11112.6|11109.8|11112|11109.2|11113.1|11110.2|11111|11108.2|14
1652853010000|2022-05-18 05:50:10|11111.1|11108.3|11112.1|11109.3|11114.1|11111.3|11111.1|11108.3|10
1652853020000|2022-05-18 05:50:20|11112.5|11109.7|11113.1|11110.3|11114|11111.2|11112.5|11109.7|9
1652853040000|2022-05-18 05:50:40|11112.6|11109.8|11108|11105.2|11112.6|11109.8|11108|11105.2|30
1652853050000|2022-05-18 05:50:50|11108.2|11104.2|11109.1|11106.3|11110|11107.2|11107.6|11104.2|7
1652853060000|2022-05-18 05:51:00|11109|11106.2|11110.1|11106.1|11110.1|11106.3|11109|11106.1|3
1652853070000|2022-05-18 05:51:10|11110.5|11107.7|11111|11108.2|11111.2|11108.2|11110|11106.1|4
1652853080000|2022-05-18 05:51:20|11112.1|11108.1|11112|11109.2|11112.1|11109.2|11111|11108.1|1
1652853090000|2022-05-18 05:51:30|11113.1|11109.1|11113|11110.2|11113.1|11110.2|11112|11109.1|2
1652853100000|2022-05-18 05:51:40|11113.1|11109.1|11113|11110.2|11113.1|11110.2|11113|11109.1|1
1652853110000|2022-05-18 05:51:50|11113.5|11110.7|11111.5|11108.7|11116|11113.2|11111|11108.2|10
1652853120000|2022-05-18 05:52:00|11109.5|11106.7|11107.5|11104.7|11109.5|11106.7|11107.5|11104.7|7
1652853130000|2022-05-18 05:52:10|11106.5|11103.7|11110|11107.2|11110|11107.2|11106.5|11103.7|10
1652853140000|2022-05-18 05:52:20|11111.1|11107.1|11112|11109.2|11113.1|11109.2|11111|11107.1|3
1652853150000|2022-05-18 05:52:30|11111|11108.2|11111|11108.2|11111.1|11108.3|11111|11108.2|1
1652853160000|2022-05-18 05:52:40|11110.6|11107.8|11114|11111.2|11114.5|11111.7|11110.5|11107.7|3
1652853170000|2022-05-18 05:52:50|11113.6|11110.8|11114|11111.2|11114.1|11111.3|11113.6|11110.8|2
1652853180000|2022-05-18 05:53:00|11114.5|11111.7|11113.5|11110.7|11115.6|11112.2|11113|11110.1|48941
1652853190000|2022-05-18 05:53:10|11113.1|11110.3|11111.1|11108.3|11113.1|11110.3|11110.5|11107.1|16333
1652853200000|2022-05-18 05:53:20|11112|11109.2|11114|11111.2|11114.1|11111.2|11112|11109.2|5
1652853210000|2022-05-18 05:53:30|11113|11110.2|11118|11115.2|11119.1|11116.2|11112|11109.2|10
1652853220000|2022-05-18 05:53:40|11117.5|11114.7|11116|11113.2|11117.5|11114.7|11116|11113.2|5
1652853230000|2022-05-18 05:53:50|11117|11114.2|11119.1|11115.1|11119.1|11116.2|11117|11114.2|4
1652853240000|2022-05-18 05:54:00|11119|11116.2|11118.1|11114.1|11121|11118.2|11117|11114.1|4
1652853250000|2022-05-18 05:54:10|11118.2|11114.2|11118|11115.2|11118.2|11115.2|11118|11114.2|2
1652853260000|2022-05-18 05:54:20|11118.5|11115.7|11119|11116.2|11119|11116.2|11118.5|11115.7|1
1652853270000|2022-05-18 05:54:30|11119.5|11116.7|11121|11118.2|11122.1|11118.2|11119.5|11116.7|9
1652853280000|2022-05-18 05:54:40|11122.6|11119.8|11124|11121.2|11124.5|11121.7|11122.6|11119.8|11
1652853290000|2022-05-18 05:54:50|11123|11120.2|11123|11120.2|11124|11121.2|11122|11118.1|14
1652853300000|2022-05-18 05:55:00|11124.1|11120.1|11122.1|11118.1|11124.5|11121.7|11122|11118.1|7
1652853310000|2022-05-18 05:55:10|11122|11119.2|11119|11116.2|11122.6|11119.2|11119|11114.6|20
1652853320000|2022-05-18 05:55:20|11119.1|11115.1|11119.1|11115.1|11119.1|11115.1|11119.1|11115.1|1
1652853330000|2022-05-18 05:55:30|11118|11115.2|11112|11109.2|11119.1|11115.2|11112|11109.2|52
1652853340000|2022-05-18 05:55:40|11113.1|11109.1|11112.1|11108.1|11113.5|11110.7|11111.5|11108.1|3
1652853350000|2022-05-18 05:55:50|11111|11108.2|11108|11105.2|11111|11108.2|11107|11104.1|16
1652853360000|2022-05-18 05:56:00|11108.1|11104.1|11107|11104.2|11108.1|11105.2|11106|11103.2|8
1652853370000|2022-05-18 05:56:10|11107.1|11103.1|11102|11099.2|11107.1|11103.1|11101|11098.1|18
1652853380000|2022-05-18 05:56:20|11103.5|11100.7|11101|11098.2|11105.1|11102.2|11100|11097.1|16
1652853390000|2022-05-18 05:56:30|11103.1|11099.1|11103.1|11099.1|11103.1|11099.1|11103.1|11099.1|5
1652853400000|2022-05-18 05:56:40|11102|11099.2|11103|11100.2|11103.1|11100.2|11102|11099.1|3
1652853410000|2022-05-18 05:56:50|11101.5|11098.7|11103|11100.2|11103.1|11100.2|11101.5|11098.7|10
1652853420000|2022-05-18 05:57:00|11104.5|11101.7|11104|11101.2|11104.5|11101.7|11103|11100.1|13
1652853430000|2022-05-18 05:57:10|11104.1|11100.1|11102.1|11098.1|11104.5|11101.7|11102.1|11098.1|13
1652853440000|2022-05-18 05:57:20|11102|11099.2|11102|11099.2|11103.1|11099.2|11102|11099.1|1
1652853450000|2022-05-18 05:57:30|11103.1|11099.1|11102|11099.2|11105|11102.2|11102|11099.1|13
1652853460000|2022-05-18 05:57:40|11103.1|11099.1|11106|11103.2|11106|11103.2|11103|11099.1|2
1652853470000|2022-05-18 05:57:50|11104.5|11101.7|11110|11107.2|11110|11107.2|11104.5|11101.7|13
1652853480000|2022-05-18 05:58:00|11111.1|11107.1|11112|11109.2|11112.1|11109.2|11111.1|11107.1|11
1652853490000|2022-05-18 05:58:10|11112.1|11109.3|11114|11111.2|11114.1|11111.2|11112.1|11109.3|2
1652853500000|2022-05-18 05:58:20|11114.1|11111.3|11113|11110.2|11115.1|11111.3|11113|11110.1|5
1652853510000|2022-05-18 05:58:30|11114.1|11110.1|11114|11111.2|11115.1|11111.7|11114|11110.1|3
1652853520000|2022-05-18 05:58:40|11115.1|11111.1|11116.1|11112.1|11116.1|11112.2|11114.6|11110.6|36
1652853530000|2022-05-18 05:58:50|11116|11113.2|11118|11115.2|11118|11115.2|11116|11113.1|123
1652853540000|2022-05-18 05:59:00|11118.1|11114.1|11117.1|11113.1|11118.1|11114.1|11115.5|11112.7|4
1652853550000|2022-05-18 05:59:10|11120|11116|11115|11112.2|11121.6|11117.2|11115|11112.2|38
1652853560000|2022-05-18 05:59:20|11116.1|11112.1|11118|11115.2|11118|11115.2|11115.5|11112.1|5
1652853570000|2022-05-18 05:59:30|11118.1|11114.1|11118|11115.2|11118.1|11115.2|11117|11114.1|1
1652853580000|2022-05-18 05:59:40|11117.5|11114.7|11115.1|11111.1|11119|11116.2|11115|11111.1|17
1652853590000|2022-05-18 05:59:50|11115|11112.2|11116|11113.2|11116.1|11113.2|11115|11112.1|2
1652853600000|2022-05-18 06:00:00|11115|11112.2|11104|11101.2|11116.1|11113.2|11103|11100.1|23
1652853610000|2022-05-18 06:00:10|11104.1|11100.1|11104|11101.2|11105|11102.2|11102|11099.1|8
1652853620000|2022-05-18 06:00:20|11105.1|11101.1|11105|11102.2|11105.5|11102.7|11104|11101.1|8
1652853630000|2022-05-18 06:00:30|11106|11103.2|11108|11105.2|11108.1|11105.2|11106|11103.1|3
1652853640000|2022-05-18 06:00:40|11108.1|11104.1|11107|11104.2|11108.4|11105.6|11107|11104.1|10
1652853650000|2022-05-18 06:00:50|11107.1|11103.1|11108|11105.2|11108|11105.2|11107|11103.1|3
1652853660000|2022-05-18 06:01:00|11108.5|11105.7|11110|11107.2|11110|11107.2|11108|11105.2|11
1652853670000|2022-05-18 06:01:10|11111.1|11107.1|11111|11108.2|11111.1|11108.2|11111|11107.1|2
1652853680000|2022-05-18 06:01:20|11112.1|11108.1|11112.1|11108.1|11113.1|11110.2|11111|11108.1|4
1652853690000|2022-05-18 06:01:30|11110.5|11107.7|11112|11109.2|11114|11111.2|11110.5|11107.7|17
1652853700000|2022-05-18 06:01:40|11113.5|11110.7|11114|11111.2|11114.1|11111.2|11113.5|11110.1|3
1652853710000|2022-05-18 06:01:50|11114.5|11111.7|11114|11111.2|11115.1|11112.2|11114|11110.1|1
1652853720000|2022-05-18 06:02:00|11115.1|11111.1|11115|11112.2|11115.5|11112.7|11114|11111.1|1
1652853730000|2022-05-18 06:02:10|11114|11111.2|11114|11111.2|11114|11111.2|11114|11111.2|5
1652853740000|2022-05-18 06:02:20|11115|11112.2|11115|11112.2|11115|11112.2|11115|11112.2|0
1652853750000|2022-05-18 06:02:30|11114|11111.2|11114.1|11110.1|11115.6|11111.2|11114|11107.6|7
1652853760000|2022-05-18 06:02:40|11114|11110|11113|11110.2|11114|11110.2|11113|11110|0
1652853770000|2022-05-18 06:02:50|11113.1|11109.1|11113.1|11109.1|11113.1|11110.1|11112.9|11109.1|0
1652853780000|2022-05-18 06:03:00|11113|11109|11110|11107.2|11113|11109|11109.9|11106.1|4
1652853790000|2022-05-18 06:03:10|11109|11106.2|11110|11107.2|11112|11109.2|11109|11106.1|8
1652853800000|2022-05-18 06:03:20|11109.5|11106.7|11110|11107.2|11111|11108.2|11109.5|11106.7|5
1652853810000|2022-05-18 06:03:30|11109.4|11106.6|11104.9|11102.1|11111.1|11107.7|11104.5|11101.7|15
1652853820000|2022-05-18 06:03:40|11105.1|11101.1|11103.9|11101.1|11106|11102.1|11103.9|11100.1|5
1652853830000|2022-05-18 06:03:50|11104.9|11102.1|11100|11097.2|11104.9|11102.1|11100|11097.1|10
1652853840000|2022-05-18 06:04:00|11100.5|11097.7|11098.9|11096.1|11100.5|11097.7|11097|11094.2|10
1652853850000|2022-05-18 06:04:10|11099|11096.2|11100.9|11098.1|11105.1|11101.2|11099|11096.2|18
1652853860000|2022-05-18 06:04:20|11100|11097.2|11101.9|11099.1|11101.9|11099.1|11100|11097.1|4
1652853870000|2022-05-18 06:04:30|11102.4|11099.6|11102.9|11100.1|11103|11100.2|11100.9|11098.1|6
1652853880000|2022-05-18 06:04:40|11103|11100.2|11102.9|11100.1|11103|11100.2|11102.9|11100.1|0
1652853890000|2022-05-18 06:04:50|11103.9|11101.1|11108.9|11106.1|11108.9|11106.1|11103.9|11101.1|7
1652853900000|2022-05-18 06:05:00|11108|11105.2|11102.9|11100.1|11108|11105.2|11102.9|11100.1|4
1652853910000|2022-05-18 06:05:10|11103.4|11100.6|11103.9|11101.1|11105|11102.1|11103.4|11100.6|0
1652853920000|2022-05-18 06:05:20|11104|11101.2|11105|11101|11106.4|11103.6|11103.4|11100.6|12
1652853930000|2022-05-18 06:05:30|11105.1|11101.1|11102|11098|11105.1|11101.2|11100|11097|4
1652853940000|2022-05-18 06:05:40|11101.9|11099.1|11100|11097.2|11102|11099.1|11099.9|11097.1|5
1652853950000|2022-05-18 06:05:50|11100.4|11097.6|11101.9|11099.1|11102|11099.2|11100.4|11097.6|4
1652853960000|2022-05-18 06:06:00|11102|11099.2|11103|11100.2|11104|11100.2|11100|11097|16
1652853970000|2022-05-18 06:06:10|11104|11100|11106|11103.2|11106|11103.2|11103.5|11100|33824
1652853980000|2022-05-18 06:06:20|11107|11103|11105|11102.2|11110.1|11107.1|11105|11102.1|10
1652853990000|2022-05-18 06:06:30|11105.1|11101.1|11102|11099.2|11105.1|11101.2|11102|11099.2|6
1652854000000|2022-05-18 06:06:40|11103|11099|11103|11100.2|11103.1|11100.2|11102|11099|1
1652854010000|2022-05-18 06:06:50|11104.1|11100.1|11104.1|11100.1|11104.1|11100.2|11101.5|11098.7|6
1652854020000|2022-05-18 06:07:00|11105|11102.2|11107|11104.2|11109.1|11105.2|11103.5|11100.7|19
1652854030000|2022-05-18 06:07:10|11106.5|11103.7|11109|11106.2|11110|11107.2|11106|11102.1|8
1652854040000|2022-05-18 06:07:20|11107.5|11104.7|11114.1|11110.1|11114.6|11110.2|11107.5|11104.7|19
1652854050000|2022-05-18 06:07:30|11113.1|11109.1|11118|11115.2|11118.1|11115.2|11112|11108.6|12
1652854060000|2022-05-18 06:07:40|11116.5|11113.7|11113|11110.2|11117|11114.2|11113|11110.2|7
1652854070000|2022-05-18 06:07:50|11114.1|11110.1|11114|11111.2|11115.1|11112.2|11111.5|11108.1|33882
1652854080000|2022-05-18 06:08:00|11115.1|11111.1|11113|11110.2|11115.1|11111.2|11113|11110.1|4
1652854090000|2022-05-18 06:08:10|11113.5|11110.7|11108|11105.2|11113.5|11110.7|11108|11105.1|14
1652854100000|2022-05-18 06:08:20|11109|11105|11110|11107.2|11111|11108.1|11108.4|11105|67814
1652854110000|2022-05-18 06:08:30|11109.9|11107.1|11110|11107.2|11111|11108.1|11108.9|11106.1|5
1652854120000|2022-05-18 06:08:40|11109.5|11106.7|11109.4|11106.6|11110.4|11107.6|11109.4|11106.6|3
1652854130000|2022-05-18 06:08:50|11107.9|11105.1|11102.9|11100.1|11107.9|11105.1|11102.4|11099.6|11
1652854140000|2022-05-18 06:09:00|11104|11100|11101|11098.2|11104|11101.1|11101|11098.2|50912
1652854150000|2022-05-18 06:09:10|11102|11098|11102|11099.2|11103|11099.2|11101|11098|1
1652854160000|2022-05-18 06:09:20|11101.9|11099.1|11103|11100.2|11104|11100.2|11099|11096.1|10
1652854170000|2022-05-18 06:09:30|11102.9|11100.1|11101.1|11097.1|11103.5|11100.1|11100|11097|16978
1652854180000|2022-05-18 06:09:40|11100|11097.2|11095.5|11092.7|11101|11097.6|11095|11092.2|50948
1652854190000|2022-05-18 06:09:50|11094.4|11091.6|11094.9|11092.1|11096|11093.2|11091.9|11089.1|39
1652854200000|2022-05-18 06:10:00|11094|11091.2|11092|11089.2|11095|11092.2|11087|11084.1|54
1652854210000|2022-05-18 06:10:10|11092.9|11090.1|11093.1|11089.1|11096|11092.2|11091|11087.1|17051
1652854220000|2022-05-18 06:10:20|11092.9|11090.1|11093.4|11090.6|11095|11092.2|11091|11088.1|10
1652854230000|2022-05-18 06:10:30|11093.5|11090.7|11092.5|11089.7|11093.5|11090.7|11092|11089.2|3
1652854240000|2022-05-18 06:10:40|11092|11089.2|11089|11086.2|11092|11089.2|11087.5|11084.7|11
1652854250000|2022-05-18 06:10:50|11088|11085.2|11088|11085.2|11088.1|11085.2|11087|11084.1|9
1652854260000|2022-05-18 06:11:00|11087.9|11085.1|11087|11084.2|11088.1|11085.1|11086|11083.2|1
1652854270000|2022-05-18 06:11:10|11088.4|11085.6|11089.9|11087.1|11092.1|11089.1|11088.4|11085.6|12
1652854280000|2022-05-18 06:11:20|11090.1|11086.1|11087|11084.2|11090.1|11087.2|11086.9|11084.1|11
1652854290000|2022-05-18 06:11:30|11087.9|11085.1|11086.9|11084.1|11088|11085.2|11086.9|11084|8
1652854300000|2022-05-18 06:11:40|11087.1|11083.1|11085.9|11083.1|11087.1|11083.2|11084.9|11082|7
1652854310000|2022-05-18 06:11:50|11086|11083.2|11083.9|11081.1|11086.9|11084.1|11082|11079.1|17
1652854320000|2022-05-18 06:12:00|11082.9|11080.1|11083.9|11081.1|11084|11081.1|11081.4|11078.6|7
1652854330000|2022-05-18 06:12:10|11083|11080.2|11082.9|11080.1|11083|11080.2|11081.4|11078.6|8
1652854340000|2022-05-18 06:12:20|11083|11079|11083.9|11081.1|11085|11081.6|11081.9|11079|17125
1652854350000|2022-05-18 06:12:30|11085|11081|11086.9|11084.1|11088.9|11086.1|11084.9|11081|5
1652854360000|2022-05-18 06:12:40|11087|11083|11086|11082|11087|11083.2|11083.9|11081|4
1652854370000|2022-05-18 06:12:50|11084.4|11081.6|11084.9|11082.1|11084.9|11082.1|11082.9|11080|9
1652854380000|2022-05-18 06:13:00|11085.9|11083.1|11073.9|11071.1|11086|11083.1|11072.9|11070.1|80
1652854390000|2022-05-18 06:13:10|11074.9|11072.1|11070.9|11068.1|11076|11072.1|11070.5|11067.7|15
1652854400000|2022-05-18 06:13:20|11072|11068|11068.9|11066.1|11072|11069.1|11068.4|11065.6|27
1652854410000|2022-05-18 06:13:30|11067.9|11065.1|11068.9|11066.1|11070|11067.1|11067.9|11065.1|7
1652854420000|2022-05-18 06:13:40|11069.4|11066.6|11071.4|11068.6|11071.4|11068.6|11069.4|11066.6|7
1652854430000|2022-05-18 06:13:50|11070.9|11068.1|11068.9|11066.1|11070.9|11068.1|11068.9|11065|8
1652854440000|2022-05-18 06:14:00|11066.9|11064.1|11057.9|11055.1|11068.9|11066.1|11057.4|11054|51890
1652854450000|2022-05-18 06:14:10|11056.9|11054.1|11055.4|11052.6|11058.5|11055.1|11053.9|11051|34549
1652854460000|2022-05-18 06:14:20|11055.9|11053.1|11051.9|11049.1|11056.9|11054.1|11049.9|11047.1|44
1652854470000|2022-05-18 06:14:30|11052.9|11050.1|11055|11051|11056|11053.1|11052.9|11050|19
1652854480000|2022-05-18 06:14:40|11053.9|11051.1|11045.9|11043.1|11056|11052.6|11041.4|11038.1|17543
1652854490000|2022-05-18 06:14:50|11046|11042|11047.9|11045.1|11047.9|11045.1|11044.9|11042|69892
1652854500000|2022-05-18 06:15:00|11048|11044|11043.9|11041.1|11048|11044.1|11039.4|11036.6|48
1652854510000|2022-05-18 06:15:10|11044.9|11042.1|11046.9|11044.1|11049.9|11047.1|11044.9|11042.1|26
1652854520000|2022-05-18 06:15:20|11047.9|11045.1|11048.9|11046.1|11051|11048.1|11047.9|11045.1|14
1652854530000|2022-05-18 06:15:30|11048.4|11045.6|11043.9|11041.1|11049|11046.1|11043.9|11039.6|63
1652854540000|2022-05-18 06:15:40|11044.5|11040.5|11039|11035|11044.5|11040.5|11037.9|11035|89
1652854550000|2022-05-18 06:15:50|11037.9|11035.1|11036.9|11034.1|11039.4|11036.6|11036.9|11034|9
1652854560000|2022-05-18 06:16:00|11037.9|11035.1|11039.9|11037.1|11040.4|11037.6|11037.9|11035|12
1652854570000|2022-05-18 06:16:10|11041|11037|11037.9|11035.1|11041|11037.1|11036.9|11034|4
1652854580000|2022-05-18 06:16:20|11038.9|11036.1|11029.9|11027.1|11038.9|11036.1|11027.1|11022.5|177
1652854590000|2022-05-18 06:16:30|11031|11027|11029.4|11026.6|11031|11027.1|11028.4|11025.6|56
1652854600000|2022-05-18 06:16:40|11028.9|11026.1|11026.9|11024.1|11031|11027.1|11026.9|11024|103
1652854610000|2022-05-18 06:16:50|11027|11023|11027.4|11024.6|11027.4|11024.6|11022.9|11020|22
1652854620000|2022-05-18 06:17:00|11026.9|11024.1|11027|11023|11027|11024.1|11025.9|11022|17921
1652854630000|2022-05-18 06:17:10|11025.9|11023.1|11030.9|11028.1|11030.9|11028.1|11025.9|11023|16
1652854640000|2022-05-18 06:17:20|11031.9|11029.1|11030|11026|11032|11029.1|11028.9|11026|7
1652854650000|2022-05-18 06:17:30|11030.9|11028.1|11031.9|11029.1|11036|11032.1|11030.9|11027.5|70
1652854660000|2022-05-18 06:17:40|11032.9|11030.1|11028.9|11026.1|11032.9|11030.1|11028.9|11026.1|22
1652854670000|2022-05-18 06:17:50|11031|11027|11032.4|11029.6|11032.4|11029.6|11030.4|11027|58
1652854680000|2022-05-18 06:18:00|11031.4|11028.6|11031.9|11029.1|11036|11033.1|11029.9|11027|78
1652854690000|2022-05-18 06:18:10|11032|11028|11035|11031|11039.4|11036.6|11031.9|11028|78
1652854700000|2022-05-18 06:18:20|11033.9|11031.1|11031.9|11029.1|11035|11032.1|11031.9|11028|11
1652854710000|2022-05-18 06:18:30|11030.9|11028.1|11031.9|11029.1|11032|11029.1|11028.9|11026.1|7
1652854720000|2022-05-18 06:18:40|11030.9|11028.1|11029.9|11027.1|11035|11031.1|11029.9|11027|21
1652854730000|2022-05-18 06:18:50|11028.9|11026.1|11027.9|11025.1|11029.9|11027.1|11027.9|11025.1|11
1652854740000|2022-05-18 06:19:00|11027.4|11024.6|11027.9|11025.1|11028.5|11025.1|11026.4|11023.6|7
1652854750000|2022-05-18 06:19:10|11027.4|11024.6|11027.4|11024.6|11030|11027.1|11026.9|11024.1|9
1652854760000|2022-05-18 06:19:20|11029|11025|11032.9|11030.1|11034.9|11032.1|11027.9|11025|14
1652854770000|2022-05-18 06:19:30|11034|11030|11032.9|11030.1|11036|11033.1|11032.9|11030|59
1652854780000|2022-05-18 06:19:40|11033.4|11030.6|11027.9|11025.1|11034|11031.1|11027.9|11025.1|16
1652854790000|2022-05-18 06:19:50|11026.9|11024.1|11027.9|11025.1|11028|11025.1|11026.9|11024|9
1652854800000|2022-05-18 06:20:00|11028|11024|11027.9|11025.1|11029|11026.1|11027.4|11024|12
1652854810000|2022-05-18 06:20:10|11028.4|11025.6|11028.9|11026.1|11031|11028.1|11027.9|11025.1|10
1652854820000|2022-05-18 06:20:20|11028.4|11025.6|11021.9|11019.1|11028.4|11025.6|11021.9|11019|57
1652854830000|2022-05-18 06:20:30|11022|11018|11015.4|11012.6|11022|11019.1|11013.9|11010.5|86
1652854840000|2022-05-18 06:20:40|11015.9|11013.1|11016.9|11014.1|11018.4|11015.6|11015.4|11012|64
1652854850000|2022-05-18 06:20:50|11016.4|11013.6|11016.9|11014.1|11018.9|11016.1|11016.4|11013.6|13
1652854860000|2022-05-18 06:21:00|11017.4|11014.6|11016.9|11014.1|11020.9|11018.1|11016.4|11013|25
1652854870000|2022-05-18 06:21:10|11016.4|11013.6|11014|11010|11016.4|11013.6|11011.9|11009.1|47
1652854880000|2022-05-18 06:21:20|11013.9|11011.1|11014.4|11011.6|11014.9|11012.1|11012.4|11009.6|10
1652854890000|2022-05-18 06:21:30|11014.9|11012.1|11013.4|11010.6|11015.9|11013.1|11011.9|11009.1|25
1652854900000|2022-05-18 06:21:40|11013.9|11011.1|11013.9|11011.1|11015.9|11013.1|11013.4|11010.6|6
1652854910000|2022-05-18 06:21:50|11013.4|11010.6|11014.9|11012.1|11014.9|11012.1|11010.9|11008.1|35
1652854920000|2022-05-18 06:22:00|11015.9|11013.1|11014.9|11012.1|11018.9|11016.1|11014.9|11012|16
1652854930000|2022-05-18 06:22:10|11016|11012|11020.8|11018|11021.8|11019|11015.4|11012|22
1652854940000|2022-05-18 06:22:20|11020.9|11018.1|11017.8|11015|11022.4|11019.6|11016.9|11014.1|18
1652854950000|2022-05-18 06:22:30|11016.9|11014.1|11016.9|11014.1|11018.9|11016.1|11016.9|11014.1|11
1652854960000|2022-05-18 06:22:40|11015.9|11013.1|11014.9|11012.1|11016.4|11013.6|11014.9|11012.1|4
1652854970000|2022-05-18 06:22:50|11014.4|11011.6|11013.9|11011.1|11015.9|11013.1|11013.9|11011.1|3
1652854980000|2022-05-18 06:23:00|11014.9|11012.1|11021.9|11019.1|11021.9|11019.1|11014.9|11012.1|19
1652854990000|2022-05-18 06:23:10|11022.4|11019.6|11023.4|11020.6|11025.3|11022.5|11021.9|11019.1|19
1652855000000|2022-05-18 06:23:20|11023.8|11021|11024.9|11022.1|11025.8|11023|11022.9|11020.1|20
1652855010000|2022-05-18 06:23:30|11024.8|11022|11024.8|11022|11024.8|11022|11021.4|11018.6|14
1652855020000|2022-05-18 06:23:40|11025.8|11023|11021.4|11018.6|11027.3|11024.5|11021.4|11018.6|25
1652855030000|2022-05-18 06:23:50|11021.8|11019|11016.9|11014.1|11021.9|11019.1|11016.8|11014|18
1652855040000|2022-05-18 06:24:00|11017.3|11014.5|11018.3|11015.5|11020.3|11017.5|11017.3|11014.5|16
1652855050000|2022-05-18 06:24:10|11017.9|11015.1|11020.3|11017.5|11020.3|11017.5|11017.8|11014.9|3
1652855060000|2022-05-18 06:24:20|11019.9|11017.1|11019.9|11017.1|11021.3|11018.5|11017.9|11015.1|1
1652855070000|2022-05-18 06:24:30|11020.8|11018|11021.8|11019|11022.3|11019.5|11020.8|11016.9|4
1652855080000|2022-05-18 06:24:40|11021.9|11019.1|11019.3|11016.5|11022.3|11019.5|11018.8|11016|4
1652855090000|2022-05-18 06:24:50|11018.9|11016.1|11020.8|11018|11020.9|11018.1|11018.9|11016.1|6
1652855100000|2022-05-18 06:25:00|11021.3|11018.5|11024.3|11021.5|11025.3|11022.5|11020.8|11017.9|13
1652855110000|2022-05-18 06:25:10|11024.4|11021.6|11026.8|11024|11027.3|11024.5|11024.4|11021.6|12
1652855120000|2022-05-18 06:25:20|11025.9|11023.1|11023.9|11021.1|11026.8|11024|11023.8|11021|4
1652855130000|2022-05-18 06:25:30|11024.3|11021.5|11021.8|11019|11024.8|11022|11021.8|11019|4
1652855140000|2022-05-18 06:25:40|11021.4|11018.6|11018.8|11016|11021.4|11018.6|11018.8|11016|5
1652855150000|2022-05-18 06:25:50|11019.8|11017|11018.8|11016|11019.8|11017|11018.3|11015.5|9
1652855160000|2022-05-18 06:26:00|11019.3|11016.5|11020.8|11018|11020.8|11018|11018.4|11015.6|10
1652855170000|2022-05-18 06:26:10|11019.8|11017|11019.8|11017|11020.3|11017.5|11018.8|11016|3
1652855180000|2022-05-18 06:26:20|11020.8|11018|11017.8|11015|11022.8|11020|11017.8|11015|26
1652855190000|2022-05-18 06:26:30|11018.8|11016|11022.8|11020|11022.8|11020|11018.8|11016|6
1652855200000|2022-05-18 06:26:40|11023.8|11021|11021.8|11019|11023.8|11021|11021.8|11018.9|3
1652855210000|2022-05-18 06:26:50|11022.3|11019.5|11023.8|11021|11024.8|11022|11022.3|11019.5|2
1652855220000|2022-05-18 06:27:00|11024.8|11022|11025.8|11023|11027.8|11025|11024.8|11022|13
1652855230000|2022-05-18 06:27:10|11026.8|11024|11022.8|11020|11026.8|11024|11022.4|11019.6|12
1652855240000|2022-05-18 06:27:20|11022.3|11019.5|11022.8|11020|11022.8|11020|11021.3|11018.5|5
1652855250000|2022-05-18 06:27:30|11023.8|11021|11027.8|11025|11029.3|11026.5|11023.8|11021|8
1652855260000|2022-05-18 06:27:40|11026.8|11024|11028.8|11026|11029.3|11026.5|11026.8|11024|3
1652855270000|2022-05-18 06:27:50|11027.8|11025|11027.8|11025|11029.9|11027|11025.8|11023|65
1652855280000|2022-05-18 06:28:00|11028.9|11024.9|11027.8|11025|11029.3|11026.5|11027.3|11024.5|5
1652855290000|2022-05-18 06:28:10|11028.3|11025.5|11029.8|11027|11030.8|11028|11028.3|11025.5|7
1652855300000|2022-05-18 06:28:20|11030.8|11028|11031.8|11029|11035.8|11033|11030.8|11028|26
1652855310000|2022-05-18 06:28:30|11031.9|11027.9|11031.8|11029|11032.3|11029.5|11030.8|11027.9|6
1652855320000|2022-05-18 06:28:40|11030.8|11028|11031.8|11029|11031.8|11029|11030.8|11028|4
1652855330000|2022-05-18 06:28:50|11033.9|11029.9|11032.8|11030|11033.9|11030.5|11031.8|11029|9
1652855340000|2022-05-18 06:29:00|11032.3|11029.5|11032.8|11030|11033.8|11031|11031.8|11029|3
1652855350000|2022-05-18 06:29:10|11031.8|11029|11032.8|11030|11032.9|11030|11031.8|11028.9|2
1652855360000|2022-05-18 06:29:20|11033.3|11030.5|11033.8|11031|11034.9|11031.5|11033.3|11029.9|8
1652855370000|2022-05-18 06:29:30|11033.9|11029.9|11033.8|11031|11035.4|11032|11033.3|11029.9|38098
1652855380000|2022-05-18 06:29:40|11033.3|11030.5|11031.8|11029|11033.8|11031|11031.8|11029|2
1652855390000|2022-05-18 06:29:50|11032.8|11030|11033.8|11031|11033.9|11031|11031.8|11029|8
1652855400000|2022-05-18 06:30:00|11034.3|11031.5|11032.8|11030|11034.8|11032|11031.8|11029|10
1652855410000|2022-05-18 06:30:10|11032.9|11028.9|11033.8|11031|11034.8|11032|11032.3|11028.9|26
1652855420000|2022-05-18 06:30:20|11034.8|11032|11035.8|11033|11035.9|11033|11033.8|11030.9|19
1652855430000|2022-05-18 06:30:30|11033.8|11031|11031.8|11029|11034.3|11031.5|11030.8|11026.9|10
1652855440000|2022-05-18 06:30:40|11032.3|11029.5|11024.8|11022|11032.3|11029.5|11024.8|11022|14
1652855450000|2022-05-18 06:30:50|11025.8|11023|11026.8|11024|11028.9|11026|11024.8|11021.9|10
1652855460000|2022-05-18 06:31:00|11027.9|11023.9|11029.3|11026.5|11030.9|11027.5|11027.3|11023.9|3
1652855470000|2022-05-18 06:31:10|11029.8|11027|11030.8|11028|11030.8|11028|11028.8|11025.9|8
1652855480000|2022-05-18 06:31:20|11030.9|11026.9|11029.8|11027|11031.3|11028.5|11029.3|11026.5|4
1652855490000|2022-05-18 06:31:30|11030.8|11028|11031.8|11029|11032.3|11029.5|11030.8|11028|4
1652855500000|2022-05-18 06:31:40|11030.8|11028|11032.3|11029.5|11033.9|11030|11030.8|11028|5
1652855510000|2022-05-18 06:31:50|11032.8|11030|11032.8|11030|11033.9|11030|11032.3|11029.5|2
1652855520000|2022-05-18 06:32:00|11031.8|11029|11033.9|11029.9|11033.9|11031|11029.8|11027|11
1652855530000|2022-05-18 06:32:10|11032.8|11030|11034.8|11032|11034.9|11032|11032.8|11030|4
1652855540000|2022-05-18 06:32:20|11035.9|11031.9|11031.8|11029|11035.9|11032|11031.8|11028.9|12
1652855550000|2022-05-18 06:32:30|11030.8|11028|11031.8|11029|11031.9|11029|11028.8|11025.9|17
1652855560000|2022-05-18 06:32:40|11030.8|11028|11033.8|11031|11033.9|11031|11030.8|11027.9|0
1652855570000|2022-05-18 06:32:50|11034.9|11030.9|11038.8|11036|11040.8|11038|11034.8|11030.9|23
1652855580000|2022-05-18 06:33:00|11039.9|11035.9|11036.8|11034|11040.9|11038|11036.8|11033.9|2
1652855590000|2022-05-18 06:33:10|11035.8|11033|11037.9|11033.9|11037.9|11035|11035.8|11033|4
1652855600000|2022-05-18 06:33:20|11036.8|11034|11030.8|11028|11036.8|11034|11029.8|11027|19
1652855610000|2022-05-18 06:33:30|11029.8|11027|11027.9|11023.9|11029.9|11027|11026.8|11023.9|7
1652855620000|2022-05-18 06:33:40|11027.8|11025|11026.8|11024|11028.3|11025.5|11026.8|11024|3
1652855630000|2022-05-18 06:33:50|11026.9|11022.9|11024.8|11022|11026.9|11023|11023.8|11020.9|5
1652855640000|2022-05-18 06:34:00|11024.3|11021.5|11021.8|11019|11024.9|11022|11020.3|11016.9|14
1652855650000|2022-05-18 06:34:10|11020.8|11018|11023.8|11021|11023.8|11021|11020.8|11018|9
1652855660000|2022-05-18 06:34:20|11022.3|11019.5|11021.8|11019|11022.9|11020|11020.8|11017.9|3
1652855670000|2022-05-18 06:34:30|11021.9|11017.9|11018.8|11016|11021.9|11019|11018.8|11015.9|6
1652855680000|2022-05-18 06:34:40|11019.9|11015.9|11018.9|11014.9|11019.9|11017|11015.8|11011.9|18
1652855690000|2022-05-18 06:34:50|11017.8|11015|11012.8|11010|11017.9|11015|11012.8|11009.9|13
1652855700000|2022-05-18 06:35:00|11013.8|11011|11015.3|11012.5|11017.9|11015|11013.8|11011|8
1652855710000|2022-05-18 06:35:10|11014.8|11012|11014.8|11012|11015.8|11013|11014.3|11011.5|4
1652855720000|2022-05-18 06:35:20|11015.9|11011.9|11015.8|11013|11015.9|11013|11014.8|11011.9|2
1652855730000|2022-05-18 06:35:30|11015.9|11011.9|11019.3|11016.5|11019.8|11017|11015.8|11011.9|7
1652855740000|2022-05-18 06:35:40|11019.8|11017|11020.8|11018|11021.9|11019|11019.8|11016.9|2
1652855750000|2022-05-18 06:35:50|11021.9|11017.9|11019.8|11017|11021.9|11019|11019.8|11016.9|8
1652855760000|2022-05-18 06:36:00|11019.3|11016.5|11019.8|11017|11021.9|11018.9|11018.8|11015.9|9
1652855770000|2022-05-18 06:36:10|11018.8|11016|11016.8|11014|11018.8|11016|11016.8|11014|3
1652855780000|2022-05-18 06:36:20|11016.9|11012.9|11016.3|11013.5|11017.8|11015|11016.3|11012.9|3
1652855790000|2022-05-18 06:36:30|11016.8|11014|11015.8|11013|11017.9|11014|11015.8|11013|3
1652855800000|2022-05-18 06:36:40|11016.9|11012.9|11016.3|11013.5|11017.8|11015|11016.3|11012.9|19251
1652855810000|2022-05-18 06:36:50|11015.8|11013|11016.8|11014|11016.8|11014|11015.8|11013|6
1652855820000|2022-05-18 06:37:00|11015.8|11013|11017.8|11015|11018.3|11015.5|11015.8|11013|8
1652855830000|2022-05-18 06:37:10|11017.7|11014.9|11015.8|11013|11017.7|11014.9|11013.8|11011|6
1652855840000|2022-05-18 06:37:20|11016.9|11012.9|11015.8|11013|11016.9|11014|11015.8|11012.9|5
1652855850000|2022-05-18 06:37:30|11014.8|11012|11016.7|11013.9|11017.2|11014.4|11014.8|11012|7
1652855860000|2022-05-18 06:37:40|11015.8|11013|11015.7|11012.9|11015.8|11013|11014.8|11012|9
1652855870000|2022-05-18 06:37:50|11015.8|11013|11015.7|11012.9|11016.9|11013.9|11014.3|11011.5|6
1652855880000|2022-05-18 06:38:00|11016.2|11013.4|11015.2|11012.4|11017.7|11014.9|11014.7|11011.9|7
1652855890000|2022-05-18 06:38:10|11014.7|11011.9|11017.7|11014.9|11018.7|11015.9|11014.7|11011.9|14
1652855900000|2022-05-18 06:38:20|11016.7|11013.9|11017.2|11014.4|11017.2|11014.4|11016.7|11013.9|0
1652855910000|2022-05-18 06:38:30|11016.8|11012.8|11017.8|11013.8|11017.8|11013.9|11014.2|11011.4|8
1652855920000|2022-05-18 06:38:40|11017.7|11014.9|11017.7|11014.9|11019.3|11015.9|11015.7|11012.8|19290
1652855930000|2022-05-18 06:38:50|11016.2|11013.4|11013.7|11010.9|11017.2|11014.4|11013.7|11010.9|67
1652855940000|2022-05-18 06:39:00|11014.2|11011.4|11012.7|11009.9|11015.8|11012.9|11012.7|11009.8|19371
1652855950000|2022-05-18 06:39:10|11014.7|11011.9|11012.7|11009.9|11014.7|11011.9|11012.7|11009.9|8
1652855960000|2022-05-18 06:39:20|11012.8|11008.8|11012.7|11009.9|11012.8|11009.9|11011.7|11008.8|10
1652855970000|2022-05-18 06:39:30|11011.7|11008.9|11011.7|11008.9|11011.7|11008.9|11011.7|11008.9|1
1652855980000|2022-05-18 06:39:40|11012.2|11009.4|11018.7|11015.9|11018.7|11015.9|11010.2|11006.8|38
1652855990000|2022-05-18 06:39:50|11018.8|11016|11021.7|11018.9|11021.8|11018.9|11018.7|11015.8|8
1652856000000|2022-05-18 06:40:00|11022.7|11019.9|11021.7|11018.9|11023.8|11020.9|11021.2|11018.4|14
1652856010000|2022-05-18 06:40:10|11019.7|11016.9|11018.7|11015.9|11019.7|11016.9|11018.7|11015.9|3
1652856020000|2022-05-18 06:40:20|11019.2|11016.4|11019.7|11016.9|11021.8|11017.9|11019.2|11016.4|7
1652856030000|2022-05-18 06:40:30|11020.2|11017.4|11014.7|11011.9|11020.8|11017.9|11014.7|11011.9|5
1652856040000|2022-05-18 06:40:40|11015.8|11011.8|11018.7|11015.9|11018.8|11015.9|11015.7|11011.8|7
1652856050000|2022-05-18 06:40:50|11018.8|11014.8|11014.7|11011.9|11018.8|11014.9|11014.2|11011.4|5
1652856060000|2022-05-18 06:41:00|11015.7|11012.9|11014.7|11011.9|11017.2|11014.4|11014.2|11011.4|8
1652856070000|2022-05-18 06:41:10|11015.2|11012.4|11015.7|11012.9|11016.8|11013.9|11014.7|11011.9|6
1652856080000|2022-05-18 06:41:20|11016.7|11013.9|11015.7|11012.9|11016.8|11013.9|11014.7|11011.9|8
1652856090000|2022-05-18 06:41:30|11014.7|11011.9|11014.2|11011.4|11015.8|11012.9|11013.7|11010.8|37
1652856100000|2022-05-18 06:41:40|11015.2|11012.4|11020.7|11017.9|11020.7|11017.9|11015.2|11012.4|22
1652856110000|2022-05-18 06:41:50|11019.7|11016.9|11017.7|11014.9|11020.8|11017.9|11016.7|11012.8|27
1652856120000|2022-05-18 06:42:00|11018.2|11015.4|11021.7|11018.9|11021.7|11018.9|11018.2|11015.4|0
1652856130000|2022-05-18 06:42:10|11022.8|11018.8|11019.7|11016.9|11022.8|11019.9|11018.7|11015.9|5
1652856140000|2022-05-18 06:42:20|11018.7|11015.9|11018.7|11015.9|11019.8|11016.9|11017.7|11014.9|4
1652856150000|2022-05-18 06:42:30|11019.8|11015.8|11020.8|11016.8|11021.2|11018.4|11018.7|11015.8|4
1652856160000|2022-05-18 06:42:40|11020.7|11017.9|11024.7|11021.9|11024.7|11021.9|11019.7|11016.9|2
1652856170000|2022-05-18 06:42:50|11025.8|11021.8|11024.7|11021.9|11026.7|11023.9|11024.7|11021.8|11
1652856180000|2022-05-18 06:43:00|11025.7|11022.9|11030.2|11027.4|11030.2|11027.4|11025.7|11022.9|18
1652856190000|2022-05-18 06:43:10|11030.7|11027.9|11028.8|11024.8|11030.8|11027.9|11027.7|11024.8|29
1652856200000|2022-05-18 06:43:20|11028.7|11025.9|11026.7|11023.9|11028.7|11025.9|11026.7|11023.9|7
1652856210000|2022-05-18 06:43:30|11028.2|11025.4|11026.7|11023.9|11028.8|11025.9|11024.7|11021.9|7
1652856220000|2022-05-18 06:43:40|11026.8|11022.8|11023.7|11020.9|11026.8|11023.9|11023.7|11020.9|2
1652856230000|2022-05-18 06:43:50|11022.7|11019.9|11023.7|11020.9|11024.2|11021.4|11021.7|11018.8|3
1652856240000|2022-05-18 06:44:00|11025.2|11022.4|11026.7|11023.9|11027.2|11024.4|11025.2|11022.4|7
1652856250000|2022-05-18 06:44:10|11027.2|11024.4|11027.7|11024.9|11027.7|11024.9|11026.2|11023.4|5
1652856260000|2022-05-18 06:44:20|11027.8|11023.8|11030.7|11027.9|11032.8|11029.9|11027.7|11023.8|11
1652856270000|2022-05-18 06:44:30|11031.7|11028.9|11029.8|11025.8|11031.8|11028.9|11028.7|11025.8|7
1652856280000|2022-05-18 06:44:40|11028.7|11025.9|11029.7|11026.9|11029.7|11026.9|11028.7|11025.9|5
1652856290000|2022-05-18 06:44:50|11030.2|11027.4|11028.7|11025.9|11032.7|11029.9|11028.7|11025.8|38
1652856300000|2022-05-18 06:45:00|11029.8|11025.8|11021.7|11018.9|11029.8|11025.9|11021.2|11018.4|14
1652856310000|2022-05-18 06:45:10|11021.2|11018.4|11022.7|11019.9|11022.7|11019.9|11020.7|11017.9|3
1652856320000|2022-05-18 06:45:20|11023.2|11020.4|11023.7|11020.9|11023.7|11020.9|11022.7|11019.9|4
1652856330000|2022-05-18 06:45:30|11023.8|11019.8|11023.7|11020.9|11023.8|11020.9|11019.7|11016.8|5
1652856340000|2022-05-18 06:45:40|11024.7|11021.9|11024.7|11021.9|11024.7|11021.9|11024.7|11021.9|1
1652856350000|2022-05-18 06:45:50|11025.2|11022.4|11026.7|11023.9|11026.7|11023.9|11025.2|11022.4|4
1652856360000|2022-05-18 06:46:00|11025.7|11022.9|11026.7|11023.9|11027.2|11024.4|11025.7|11022.8|5
1652856370000|2022-05-18 06:46:10|11025.7|11022.9|11023.7|11020.9|11025.7|11022.9|11023.7|11020.9|41
1652856380000|2022-05-18 06:46:20|11024.8|11020.8|11024.8|11020.8|11025.8|11022.9|11023.7|11020.8|4
1652856390000|2022-05-18 06:46:30|11024.7|11021.9|11026.7|11023.9|11026.7|11023.9|11024.7|11020.8|8
1652856400000|2022-05-18 06:46:40|11025.7|11022.9|11023.7|11020.9|11026.2|11023.4|11023.7|11020.9|1
1652856410000|2022-05-18 06:46:50|11024.7|11021.9|11024.7|11021.9|11025.8|11022.9|11024.7|11021.8|2
1652856420000|2022-05-18 06:47:00|11025.8|11021.8|11019.7|11016.9|11025.8|11022.4|11019.7|11016.9|16
1652856430000|2022-05-18 06:47:10|11019.8|11015.8|11017.7|11014.9|11021.7|11018.9|11017.7|11014.9|14
1652856440000|2022-05-18 06:47:20|11016.7|11013.9|11019.2|11016.4|11019.2|11016.4|11016.7|11013.8|7
1652856450000|2022-05-18 06:47:30|11018.7|11015.9|11019.7|11016.9|11019.8|11016.9|11018.7|11015.8|3
1652856460000|2022-05-18 06:47:40|11018.7|11015.9|11018.7|11015.9|11019.2|11016.4|11018.2|11015.4|4
1652856470000|2022-05-18 06:47:50|11018.2|11015.4|11018.2|11015.4|11018.2|11015.4|11018.2|11015.4|0
1652856480000|2022-05-18 06:48:00|11017.1|11014.3|11020.7|11017.9|11021.7|11018.9|11017.1|11014.3|16
1652856490000|2022-05-18 06:48:10|11022.1|11019.3|11023.7|11020.9|11023.7|11020.9|11022.1|11019.3|6
1652856500000|2022-05-18 06:48:20|11024.8|11020.8|11029.7|11026.9|11030.8|11026.9|11023.7|11020.8|9
1652856510000|2022-05-18 06:48:30|11029.8|11025.8|11027.7|11024.9|11029.8|11025.9|11026.7|11023.8|6
1652856520000|2022-05-18 06:48:40|11028.6|11025.8|11029.2|11026.4|11029.6|11026.8|11027.7|11024.9|21
1652856530000|2022-05-18 06:48:50|11028.7|11025.9|11027.7|11024.9|11028.7|11025.9|11026.7|11023.9|6
1652856540000|2022-05-18 06:49:00|11027.8|11023.8|11028.7|11025.9|11028.7|11025.9|11025.7|11022.8|19723
1652856550000|2022-05-18 06:49:10|11028.2|11025.4|11028.8|11024.8|11029.8|11026.9|11027.7|11024.8|1
1652856560000|2022-05-18 06:49:20|11028.7|11025.9|11027.7|11024.9|11029.7|11026.9|11027.7|11024.8|6
1652856570000|2022-05-18 06:49:30|11028.7|11025.9|11029.2|11026.4|11031.1|11028.3|11028.7|11025.9|11
1652856580000|2022-05-18 06:49:40|11029.6|11026.8|11029.7|11026.9|11030.8|11027.9|11029.6|11026.8|3
1652856590000|2022-05-18 06:49:50|11030.6|11027.8|11034.7|11031.9|11035.7|11032.9|11030.6|11027.8|74
1652856600000|2022-05-18 06:50:00|11035.7|11032.9|11033.7|11030.9|11035.7|11032.9|11032.2|11029.3|12
1652856610000|2022-05-18 06:50:10|11033.2|11030.4|11032.7|11029.9|11033.2|11030.4|11031.7|11028.8|3
1652856620000|2022-05-18 06:50:20|11033.7|11030.9|11031.7|11028.9|11034.2|11031.4|11029.7|11026.8|39524
1652856630000|2022-05-18 06:50:30|11031.2|11028.4|11031.7|11028.9|11032.2|11029.4|11029.7|11026.8|39532
1652856640000|2022-05-18 06:50:40|11030.7|11027.9|11030.7|11027.9|11031.8|11028.9|11029.7|11026.8|11
1652856650000|2022-05-18 06:50:50|11031.7|11028.9|11032.7|11029.9|11032.7|11029.9|11031.7|11028.9|3
1652856660000|2022-05-18 06:51:00|11032.8|11028.8|11032.7|11029.9|11035.8|11032.9|11031.7|11028.8|5
1652856670000|2022-05-18 06:51:10|11032.8|11028.8|11028.8|11024.8|11033.3|11029.3|11028.7|11024.8|11
1652856680000|2022-05-18 06:51:20|11027.7|11024.9|11028.7|11025.9|11029.8|11026.9|11027.7|11024.8|4
1652856690000|2022-05-18 06:51:30|11029.8|11025.8|11028.7|11025.9|11030.2|11027.4|11028.7|11025.8|2
1652856700000|2022-05-18 06:51:40|11029.7|11026.9|11031.8|11027.8|11031.8|11028.9|11029.7|11026.8|4
1652856710000|2022-05-18 06:51:50|11033.7|11030.9|11035.7|11032.9|11035.7|11032.9|11033.7|11029.8|25
1652856720000|2022-05-18 06:52:00|11036.7|11033.9|11033.7|11030.9|11037.1|11034.3|11033.7|11030.9|19836
1652856730000|2022-05-18 06:52:10|11032.7|11029.9|11035.7|11032.9|11035.7|11032.9|11032.7|11029.8|4
1652856740000|2022-05-18 06:52:20|11035.6|11032.8|11033.7|11030.9|11035.7|11032.9|11033.7|11030.9|8
1652856750000|2022-05-18 06:52:30|11032.7|11029.9|11036.7|11032.7|11036.7|11033.3|11032.6|11029.8|11
1652856760000|2022-05-18 06:52:40|11036.6|11033.8|11037.7|11034.9|11037.7|11034.9|11034.7|11031.9|12
1652856770000|2022-05-18 06:52:50|11038.1|11035.3|11039.8|11035.8|11040.2|11037.4|11038.1|11034.8|13
1652856780000|2022-05-18 06:53:00|11039.7|11036.9|11038.7|11035.9|11040.7|11037.9|11038.7|11035.8|5
1652856790000|2022-05-18 06:53:10|11039.8|11035.8|11039.6|11036.8|11039.8|11036.9|11038.6|11034.8|3
1652856800000|2022-05-18 06:53:20|11040.6|11037.8|11043.6|11040.8|11044.7|11041.8|11039.7|11036.8|19893
1652856810000|2022-05-18 06:53:30|11042.7|11039.9|11044.6|11041.8|11044.6|11041.8|11042.6|11039.7|6
1652856820000|2022-05-18 06:53:40|11043.6|11040.8|11043.6|11040.8|11043.6|11040.8|11043.6|11040.8|1
1652856830000|2022-05-18 06:53:50|11043.7|11040.9|11040.7|11037.9|11044.1|11041.3|11040.2|11037.4|8
1652856840000|2022-05-18 06:54:00|11041.8|11037.8|11037.7|11034.9|11041.8|11038.8|11037.6|11034.8|8
1652856850000|2022-05-18 06:54:10|11037.6|11034.8|11033.1|11030.3|11037.6|11034.8|11032.6|11029.7|42
1652856860000|2022-05-18 06:54:20|11035.6|11032.8|11035.7|11032.9|11039.8|11036.9|11035.6|11032.8|19978
1652856870000|2022-05-18 06:54:30|11036.8|11032.8|11033.7|11030.9|11036.8|11033.8|11033.7|11030.7|3
1652856880000|2022-05-18 06:54:40|11035.6|11032.8|11034.7|11030.7|11038.7|11034.8|11034.6|11030.7|7
1652856890000|2022-05-18 06:54:50|11034.1|11031.3|11034.2|11030.2|11034.7|11031.3|11028.6|11025.2|39927
1652856900000|2022-05-18 06:55:00|11033.7|11029.7|11037.7|11033.7|11037.7|11033.9|11032.7|11029.7|19978
1652856910000|2022-05-18 06:55:10|11037.8|11033.8|11036.6|11033.8|11037.8|11034.9|11036.1|11033.3|3
1652856920000|2022-05-18 06:55:20|11037.1|11034.3|11035.6|11032.8|11038.1|11035.3|11034.7|11031.7|7
1652856930000|2022-05-18 06:55:30|11035.7|11032.9|11039.8|11035.8|11041.7|11038.9|11035.7|11032.9|18
1652856940000|2022-05-18 06:55:40|11039.7|11035.7|11040.8|11036.8|11040.8|11037.8|11038.7|11035.7|2
1652856950000|2022-05-18 06:55:50|11040.6|11037.8|11040.6|11037.8|11043.8|11039.9|11039.6|11035.7|6
1652856960000|2022-05-18 06:56:00|11040.7|11037.9|11038.7|11034.7|11041.7|11038.8|11037.7|11034.7|5
1652856970000|2022-05-18 06:56:10|11039.7|11035.7|11042.6|11039.8|11043.1|11040.3|11039.6|11035.7|14
1652856980000|2022-05-18 06:56:20|11041.6|11038.8|11042.6|11039.8|11043.6|11040.8|11041.6|11038.7|6
1652856990000|2022-05-18 06:56:30|11043.6|11040.8|11043.6|11040.8|11043.7|11040.8|11043.6|11039.7|1
1652857000000|2022-05-18 06:56:40|11042.6|11039.8|11042.6|11039.8|11043.7|11039.8|11041.6|11038.8|4
1652857010000|2022-05-18 06:56:50|11043.6|11040.8|11042.6|11039.8|11043.7|11040.8|11041.6|11038.7|10
1652857020000|2022-05-18 06:57:00|11041.6|11038.8|11037.7|11033.7|11041.8|11038.8|11036.6|11033.7|13
1652857030000|2022-05-18 06:57:10|11037.6|11034.8|11036.6|11033.8|11037.8|11034.8|11035.6|11032.7|5
1652857040000|2022-05-18 06:57:20|11036.1|11033.3|11035.6|11032.8|11036.6|11033.8|11033.6|11030.8|5
1652857050000|2022-05-18 06:57:30|11036.7|11032.7|11035.7|11031.7|11036.7|11032.8|11034.6|11031.7|4
1652857060000|2022-05-18 06:57:40|11034.6|11031.8|11035.7|11031.7|11036.6|11033.8|11034.6|11031.7|9
1652857070000|2022-05-18 06:57:50|11035.6|11032.8|11042.7|11038.7|11042.7|11038.8|11035.6|11032.7|5
1652857080000|2022-05-18 06:58:00|11041.6|11038.8|11048.6|11045.8|11051.7|11047.8|11041.6|11038.7|69
1652857090000|2022-05-18 06:58:10|11047.1|11044.3|11048.6|11045.8|11051.6|11048.8|11045.1|11042.3|64
1652857100000|2022-05-18 06:58:20|11049.6|11046.8|11045.6|11042.8|11050.7|11047.3|11045.6|11042.8|14
1652857110000|2022-05-18 06:58:30|11046.6|11043.8|11043.6|11040.8|11046.6|11043.8|11043.6|11040.8|7
1652857120000|2022-05-18 06:58:40|11042.6|11039.8|11042.6|11039.8|11043.6|11040.8|11042.6|11039.8|2
1652857130000|2022-05-18 06:58:50|11041.6|11038.8|11039.6|11036.8|11041.6|11038.8|11038.6|11035.7|23
1652857140000|2022-05-18 06:59:00|11040.7|11036.7|11038.6|11035.8|11041.7|11038.8|11038.6|11035.7|24
1652857150000|2022-05-18 06:59:10|11037.6|11034.8|11038.7|11034.7|11038.7|11035.8|11037.6|11033.7|6
1652857160000|2022-05-18 06:59:20|11037.6|11034.8|11033.6|11030.8|11037.7|11034.8|11033.6|11030.8|8
1652857170000|2022-05-18 06:59:30|11035.7|11031.7|11034.6|11031.8|11036.7|11032.8|11032.1|11029.3|40448
1652857180000|2022-05-18 06:59:40|11035.7|11031.7|11035.7|11031.7|11035.7|11031.7|11035.7|11031.7|2
1652857190000|2022-05-18 06:59:50|11035.6|11032.8|11034.6|11031.8|11036.6|11033.8|11034.6|11031.7|2
1652857200000|2022-05-18 07:00:00|11035.6|11032.8|11039.6|11036.8|11040.6|11037.8|11035.1|11032.2|24
1652857210000|2022-05-18 07:00:10|11043.7|11039.7|11042.6|11039.8|11046.7|11043.8|11042.1|11039.3|23
1652857220000|2022-05-18 07:00:20|11041.6|11038.8|11040.6|11037.8|11041.7|11038.8|11038.1|11035.3|17
1652857230000|2022-05-18 07:00:30|11042.1|11039.3|11041.6|11038.8|11042.1|11039.3|11039.6|11036.8|12
1652857240000|2022-05-18 07:00:40|11042.1|11039.3|11040.6|11037.8|11043.1|11040.3|11040.6|11037.8|3
1652857250000|2022-05-18 07:00:50|11040.7|11036.7|11046.6|11043.8|11046.7|11043.8|11040.6|11036.7|21
1652857260000|2022-05-18 07:01:00|11046.1|11043.3|11045.1|11042.3|11049.7|11046.8|11045.1|11042.3|16
1652857270000|2022-05-18 07:01:10|11044.1|11041.3|11044.6|11041.8|11045.7|11042.8|11042.6|11039.8|26
1652857280000|2022-05-18 07:01:20|11045.6|11042.8|11047.6|11044.8|11047.6|11044.8|11044.6|11041.8|8
1652857290000|2022-05-18 07:01:30|11050.1|11047.3|11055.6|11052.8|11056.6|11053.8|11048.6|11045.8|34
1652857300000|2022-05-18 07:01:40|11055.1|11052.3|11052.1|11049.3|11056.7|11053.3|11051.6|11048.8|40
1652857310000|2022-05-18 07:01:50|11053.1|11050.3|11051.6|11048.8|11053.1|11050.3|11050.6|11047.7|10
1652857320000|2022-05-18 07:02:00|11050.6|11047.8|11048.7|11044.7|11051.1|11048.3|11048.1|11044.7|22
1652857330000|2022-05-18 07:02:10|11048.6|11045.8|11051.6|11048.8|11051.6|11048.8|11047.1|11044.3|20538
1652857340000|2022-05-18 07:02:20|11052.6|11049.8|11053.6|11050.8|11053.7|11050.8|11051.6|11048.7|16
1652857350000|2022-05-18 07:02:30|11054.6|11051.8|11057.6|11054.8|11059.1|11056.3|11054.6|11051.8|55
1652857360000|2022-05-18 07:02:40|11057.1|11054.3|11063.7|11059.7|11063.7|11060.8|11055.6|11052.7|20635
1652857370000|2022-05-18 07:02:50|11063.6|11060.8|11058.6|11055.8|11063.6|11060.8|11058.6|11055.8|19
1652857380000|2022-05-18 07:03:00|11060.1|11057.3|11055.6|11052.8|11060.1|11057.3|11054.6|11051.8|38
1652857390000|2022-05-18 07:03:10|11055.1|11052.3|11055.6|11052.8|11056.1|11053.3|11053.6|11050.8|35
1652857400000|2022-05-18 07:03:20|11056.5|11053.7|11059.6|11056.8|11060.7|11056.8|11056.5|11053.7|17
1652857410000|2022-05-18 07:03:30|11059.1|11056.3|11059.6|11056.8|11059.7|11056.8|11057.1|11054.3|2
1652857420000|2022-05-18 07:03:40|11059.7|11055.7|11060.6|11057.8|11063.6|11060.8|11058.6|11055.7|12
1652857430000|2022-05-18 07:03:50|11061.5|11058.7|11057.1|11054.3|11061.5|11058.7|11057.1|11054.3|10
1652857440000|2022-05-18 07:04:00|11057.6|11054.8|11055.6|11052.8|11059.7|11056.8|11055.6|11052.8|10
1652857450000|2022-05-18 07:04:10|11054.6|11051.8|11057.1|11054.3|11057.1|11054.3|11054.6|11051.8|8
1652857460000|2022-05-18 07:04:20|11056.6|11053.8|11056.6|11053.8|11058.7|11055.8|11056.6|11053.7|16
1652857470000|2022-05-18 07:04:30|11057.1|11054.3|11056.1|11053.3|11057.7|11054.3|11055.6|11052.8|10
1652857480000|2022-05-18 07:04:40|11055.6|11052.8|11057.6|11054.8|11057.6|11054.8|11055.6|11052.8|1
1652857490000|2022-05-18 07:04:50|11058.7|11054.7|11061.1|11058.3|11061.1|11058.3|11057.6|11054.7|6
1652857500000|2022-05-18 07:05:00|11062.6|11059.8|11061.6|11058.8|11065.5|11062.7|11061.6|11058.8|31
1652857510000|2022-05-18 07:05:10|11062.5|11059.7|11061.5|11058.7|11062.7|11059.8|11060.6|11056.7|3
1652857520000|2022-05-18 07:05:20|11061.6|11058.8|11066.6|11063.8|11066.6|11063.8|11061.6|11058.7|7
1652857530000|2022-05-18 07:05:30|11067.5|11064.7|11070.6|11067.8|11071.7|11068.7|11065.6|11062.7|25
1652857540000|2022-05-18 07:05:40|11071.5|11068.7|11070.6|11067.8|11073.7|11070.8|11069.6|11066.7|20797
1652857550000|2022-05-18 07:05:50|11069.6|11066.8|11069.6|11065.6|11071.7|11068.8|11068.1|11064.7|10
1652857560000|2022-05-18 07:06:00|11069.1|11066.3|11068.6|11065.8|11071.6|11067.8|11068.6|11065.7|62343
1652857570000|2022-05-18 07:06:10|11069.7|11065.7|11070.6|11067.8|11071.6|11068.8|11065.6|11062.8|41603
1652857580000|2022-05-18 07:06:20|11071.5|11068.7|11070.1|11067.3|11072.6|11069.8|11069.6|11066.7|4
1652857590000|2022-05-18 07:06:30|11070|11067.2|11066.6|11063.8|11070|11067.2|11066.5|11063.7|4
1652857600000|2022-05-18 07:06:40|11067.1|11064.3|11067.1|11064.3|11067.6|11064.8|11066.1|11063.3|6
1652857610000|2022-05-18 07:06:50|11067.5|11064.7|11069.5|11066.7|11069.5|11066.7|11067|11064.2|2
1652857620000|2022-05-18 07:07:00|11069.6|11066.8|11068.6|11065.8|11071.6|11068.8|11066.6|11063.7|9
1652857630000|2022-05-18 07:07:10|11067.6|11064.8|11067.6|11064.8|11068.5|11065.7|11066.6|11063.8|3
1652857640000|2022-05-18 07:07:20|11068.7|11064.7|11066.6|11063.8|11069.7|11066.8|11065.6|11062.7|17
1652857650000|2022-05-18 07:07:30|11067.7|11063.7|11066.6|11063.8|11067.7|11064.8|11065.6|11062.8|8
1652857660000|2022-05-18 07:07:40|11066.1|11063.3|11062.6|11059.8|11066.6|11063.8|11062.6|11059.8|17
1652857670000|2022-05-18 07:07:50|11062.1|11059.3|11060.6|11057.8|11062.7|11059.8|11059.1|11056.3|16
1652857680000|2022-05-18 07:08:00|11060.5|11057.7|11056.6|11053.8|11060.5|11057.7|11055.6|11052.8|20
1652857690000|2022-05-18 07:08:10|11058.6|11055.8|11057.6|11054.8|11060.1|11057.3|11056.6|11053.7|24
1652857700000|2022-05-18 07:08:20|11058.1|11055.3|11058.6|11055.8|11059.6|11056.8|11057.5|11054.7|5
1652857710000|2022-05-18 07:08:30|11057.6|11054.8|11057.6|11054.8|11057.6|11054.8|11057.1|11054.3|0
1652857720000|2022-05-18 07:08:40|11057.5|11054.7|11056.6|11053.8|11058.6|11055.8|11056.5|11053.7|10
1652857730000|2022-05-18 07:08:50|11057.5|11054.7|11060.5|11057.7|11060.5|11057.7|11055.6|11052.8|20887
1652857740000|2022-05-18 07:09:00|11060.1|11057.3|11062.5|11059.7|11064.5|11061.7|11058.5|11055.7|9
1652857750000|2022-05-18 07:09:10|11063.5|11060.7|11065|11062.2|11065.5|11062.7|11063|11060.2|3
1652857760000|2022-05-18 07:09:20|11065.5|11062.7|11065.5|11062.7|11066|11063.2|11065|11062.2|8
1652857770000|2022-05-18 07:09:30|11065|11062.2|11070.5|11067.7|11071.5|11068.7|11064.1|11061.3|17
1652857780000|2022-05-18 07:09:40|11069.5|11066.7|11068.5|11065.7|11070.1|11066.7|11067.5|11064.1|20918
1652857790000|2022-05-18 07:09:50|11067.5|11064.7|11066.5|11063.7|11067.5|11064.7|11065.5|11062.6|7
1652857800000|2022-05-18 07:10:00|11066|11063.2|11070.5|11067.7|11070.5|11067.7|11065|11062.2|21
1652857810000|2022-05-18 07:10:10|11070.6|11066.6|11067.6|11063.6|11071.5|11068.7|11065.5|11062.7|9
1652857820000|2022-05-18 07:10:20|11065.5|11062.7|11065.5|11062.7|11065.5|11062.7|11064.5|11061.7|3
1652857830000|2022-05-18 07:10:30|11064.5|11061.7|11061.5|11058.7|11065.5|11062.7|11059.5|11056.6|8
1652857840000|2022-05-18 07:10:40|11060.5|11057.7|11056.5|11053.7|11060.5|11057.7|11056.5|11053.7|10
1652857850000|2022-05-18 07:10:50|11057.5|11054.7|11056.5|11053.7|11057.5|11054.7|11053.5|11050.6|4
1652857860000|2022-05-18 07:11:00|11057.5|11054.7|11059.5|11056.7|11061.6|11058.7|11057.5|11054.6|8
1652857870000|2022-05-18 07:11:10|11058.5|11055.7|11054.5|11051.7|11058.5|11055.7|11053|11049.6|26
1652857880000|2022-05-18 07:11:20|11054.6|11050.6|11051.5|11048.7|11054.6|11051.7|11051.5|11048.7|7
1652857890000|2022-05-18 07:11:30|11052.5|11049.7|11052.6|11048.6|11053.5|11050.7|11050.5|11047.7|12
1652857900000|2022-05-18 07:11:40|11051.5|11048.7|11053.5|11050.7|11054.6|11051.7|11051.5|11048.6|17
1652857910000|2022-05-18 07:11:50|11054.6|11050.6|11054.5|11051.7|11055.6|11052.7|11053.5|11050.6|63117
1652857920000|2022-05-18 07:12:00|11054|11051.2|11053.5|11050.7|11054.6|11051.7|11053|11050.2|8
1652857930000|2022-05-18 07:12:10|11053|11050.2|11052|11049.2|11053.5|11050.7|11051|11048.2|4
1652857940000|2022-05-18 07:12:20|11051|11048.2|11051.5|11048.7|11053.6|11050.7|11049.5|11046.6|6
1652857950000|2022-05-18 07:12:30|11051|11048.2|11051.5|11048.7|11053|11050.2|11051|11048.2|7
1652857960000|2022-05-18 07:12:40|11052|11049.2|11051.5|11048.7|11052.5|11049.7|11051.5|11048.7|1
1652857970000|2022-05-18 07:12:50|11053|11050.2|11051.5|11048.7|11054.5|11051.7|11051.5|11048.7|5
1652857980000|2022-05-18 07:13:00|11052.5|11049.7|11052.5|11049.7|11053.5|11050.7|11052.5|11049.7|1
1652857990000|2022-05-18 07:13:10|11053.5|11050.7|11050.5|11047.7|11055|11052.2|11050.5|11046.6|7
1652858000000|2022-05-18 07:13:20|11050|11047.2|11051.5|11048.7|11051.5|11048.7|11048.5|11045.7|11
1652858010000|2022-05-18 07:13:30|11052.5|11049.7|11056.5|11053.7|11056.5|11053.7|11052|11049.2|16
1652858020000|2022-05-18 07:13:40|11057|11054.2|11058.5|11055.7|11058.6|11055.7|11054.5|11050.6|12
1652858030000|2022-05-18 07:13:50|11059.5|11056.7|11061.5|11058.7|11061.6|11058.7|11059.5|11056.7|9
1652858040000|2022-05-18 07:14:00|11059.6|11056.8|11057.5|11054.7|11060.5|11057.7|11057.5|11054.7|3
1652858050000|2022-05-18 07:14:10|11057|11054.2|11058.5|11055.7|11058.5|11055.7|11056.5|11053.6|3
1652858060000|2022-05-18 07:14:20|11058.6|11054.6|11062.5|11059.7|11063.6|11060.7|11058.5|11054.6|7
1652858070000|2022-05-18 07:14:30|11061.5|11058.7|11063.5|11060.7|11063.6|11060.7|11061.5|11058.6|3
1652858080000|2022-05-18 07:14:40|11064.5|11061.7|11065.5|11062.7|11065.6|11062.7|11063.5|11060.6|8
1652858090000|2022-05-18 07:14:50|11066|11063.2|11064.5|11061.7|11066.6|11063.7|11063.5|11060.7|15
1652858100000|2022-05-18 07:15:00|11065.5|11062.7|11065.5|11062.7|11066.6|11063.7|11065.5|11062.6|2
1652858110000|2022-05-18 07:15:10|11066.6|11062.6|11068.5|11065.7|11071.5|11068.7|11066.5|11062.6|22
1652858120000|2022-05-18 07:15:20|11068.6|11065.8|11072.6|11068.6|11073.5|11070.7|11068.6|11065.8|10
1652858130000|2022-05-18 07:15:30|11071.5|11068.7|11077.5|11074.7|11078|11075.2|11071.5|11068.6|39
1652858140000|2022-05-18 07:15:40|11077|11074.2|11077.5|11074.7|11080.6|11077.7|11076.5|11073.7|56
1652858150000|2022-05-18 07:15:50|11077.6|11074.8|11078.5|11075.7|11079|11076.2|11077.6|11074.8|7
1652858160000|2022-05-18 07:16:00|11078|11075.2|11079.5|11076.7|11082|11079.2|11078|11075.2|23
1652858170000|2022-05-18 07:16:10|11080.6|11076.6|11081.5|11078.7|11082|11079.2|11079.5|11076.6|10
1652858180000|2022-05-18 07:16:20|11081|11078.2|11081.5|11078.7|11082|11079.2|11080.5|11077.6|4
1652858190000|2022-05-18 07:16:30|11082|11079.2|11084|11081.2|11085|11082.2|11081.5|11078.7|25
1652858200000|2022-05-18 07:16:40|11083.5|11080.7|11084.6|11080.6|11086|11083.2|11079.5|11076.7|146
1652858210000|2022-05-18 07:16:50|11084.5|11081.7|11086|11083.2|11086.5|11083.7|11083.5|11079.6|87
1652858220000|2022-05-18 07:17:00|11085.5|11082.7|11092.5|11089.7|11093|11090.2|11083.5|11080.7|21786
1652858230000|2022-05-18 07:17:10|11092.6|11088.6|11095.5|11092.7|11096.6|11093.7|11090|11087.2|25
1652858240000|2022-05-18 07:17:20|11096.6|11092.6|11098.5|11095.7|11099.6|11096.2|11095.5|11092.6|19
1652858250000|2022-05-18 07:17:30|11099.6|11095.6|11095.5|11092.7|11099.6|11095.7|11095.5|11091.6|11
1652858260000|2022-05-18 07:17:40|11096.1|11092.1|11098.5|11095.7|11098.5|11095.7|11094.5|11091.1|82
1652858270000|2022-05-18 07:17:50|11098|11095.2|11095.5|11092.7|11098.5|11095.7|11095.5|11092.7|61
1652858280000|2022-05-18 07:18:00|11095|11092.2|11095.5|11092.7|11098|11095.2|11094|11091.2|51
1652858290000|2022-05-18 07:18:10|11096.6|11092.6|11097.5|11094.7|11099|11096.2|11094|11090.6|14
1652858300000|2022-05-18 07:18:20|11098|11095.2|11098.5|11095.7|11099|11096.2|11096.5|11093.6|20
1652858310000|2022-05-18 07:18:30|11098.6|11094.6|11096.5|11093.7|11098.6|11094.6|11094.5|11091.7|11
1652858320000|2022-05-18 07:18:40|11096|11093.2|11093.5|11090.7|11096|11093.2|11093.5|11090.6|3
1652858330000|2022-05-18 07:18:50|11093|11090.2|11089.5|11086.7|11093|11090.2|11089|11086.2|12
1652858340000|2022-05-18 07:19:00|11090|11087.2|11090.5|11087.7|11091.6|11088.7|11090|11086.6|6
1652858350000|2022-05-18 07:19:10|11090|11087.2|11089.5|11086.7|11092.5|11089.7|11089.5|11086.7|9
1652858360000|2022-05-18 07:19:20|11090.5|11087.7|11090.6|11086.6|11091.5|11088.7|11089|11086.2|18
1652858370000|2022-05-18 07:19:30|11090.5|11087.7|11089.6|11085.6|11090.5|11087.7|11088.5|11085.6|11
1652858380000|2022-05-18 07:19:40|11087|11084.2|11086.6|11082.6|11088.5|11085.7|11085.5|11082.6|23
1652858390000|2022-05-18 07:19:50|11085.5|11082.7|11088.5|11085.7|11088.5|11085.7|11084.5|11081.7|20
1652858400000|2022-05-18 07:20:00|11089|11086.2|11093.5|11090.7|11094.1|11090.7|11089|11086.2|22105
1652858410000|2022-05-18 07:20:10|11093.6|11089.6|11088.5|11085.7|11093.6|11089.7|11088.5|11085.6|66308
1652858420000|2022-05-18 07:20:20|11089.5|11086.7|11090.5|11087.7|11091.5|11088.7|11089.5|11086.6|9
1652858430000|2022-05-18 07:20:30|11091.6|11087.6|11089|11086.2|11091.6|11087.7|11088.5|11085.7|4
1652858440000|2022-05-18 07:20:40|11089.5|11086.7|11089.5|11086.7|11090.6|11087.7|11089|11086.2|3
1652858450000|2022-05-18 07:20:50|11090.9|11088.1|11098.6|11094.6|11099.5|11096.7|11090.5|11087.7|25
1652858460000|2022-05-18 07:21:00|11097.5|11094.7|11102|11099.2|11102|11099.2|11097.5|11094.7|22164
1652858470000|2022-05-18 07:21:10|11101.5|11098.7|11099.5|11096.7|11101.6|11098.7|11099.5|11096.7|11
1652858480000|2022-05-18 07:21:20|11100.6|11096.6|11098.5|11095.7|11100.6|11096.7|11098.5|11095.6|4
1652858490000|2022-05-18 07:21:30|11097.5|11094.7|11096.5|11093.7|11098.9|11096.1|11093.5|11090.6|32
1652858500000|2022-05-18 07:21:40|11096.4|11093.6|11092|11089.2|11096.4|11093.6|11092|11089.2|3
1652858510000|2022-05-18 07:21:50|11092.5|11089.7|11094|11091.2|11095|11092.2|11092|11089.2|8
1652858520000|2022-05-18 07:22:00|11094.5|11091.7|11094.5|11091.7|11095.5|11092.7|11094|11091.2|6
1652858530000|2022-05-18 07:22:10|11095.5|11092.7|11094.5|11091.7|11095.5|11092.7|11094.5|11091.7|8
1652858540000|2022-05-18 07:22:20|11095.5|11092.7|11098.5|11095.7|11098.6|11095.7|11095.5|11092.6|5
1652858550000|2022-05-18 07:22:30|11097|11094.2|11097.5|11094.7|11097.5|11094.7|11093.5|11090.6|19
1652858560000|2022-05-18 07:22:40|11098.5|11095.7|11099.5|11096.7|11099.5|11096.7|11098.5|11095.7|5
1652858570000|2022-05-18 07:22:50|11097.5|11094.7|11097|11094.2|11098.6|11095.7|11096.5|11093.6|25
1652858580000|2022-05-18 07:23:00|11098|11095.2|11098.5|11095.7|11099.5|11096.7|11096|11093.2|16
1652858590000|2022-05-18 07:23:10|11099.6|11095.6|11097.5|11094.7|11099.6|11095.7|11096.5|11093.7|3
1652858600000|2022-05-18 07:23:20|11097|11094.2|11095.4|11092.6|11098.5|11095.7|11095.4|11092.6|65
1652858610000|2022-05-18 07:23:30|11095.5|11092.7|11095.6|11091.6|11098.5|11094.7|11094.5|11091.6|23
1652858620000|2022-05-18 07:23:40|11095.5|11092.7|11096.5|11093.7|11096.5|11093.7|11093.5|11090.7|7
1652858630000|2022-05-18 07:23:50|11096|11093.2|11096.5|11093.7|11096.5|11093.7|11095.5|11092.7|2
1652858640000|2022-05-18 07:24:00|11095.5|11092.7|11100.4|11097.6|11100.4|11097.6|11095.5|11092.7|11
1652858650000|2022-05-18 07:24:10|11100|11097.2|11098.4|11095.6|11100.4|11097.6|11098.4|11095.6|2
1652858660000|2022-05-18 07:24:20|11098|11095.2|11098.6|11094.6|11098.6|11095.6|11097.4|11094.5|12
1652858670000|2022-05-18 07:24:30|11097.5|11094.7|11096.4|11093.6|11098.5|11095.6|11095.5|11092.7|8
1652858680000|2022-05-18 07:24:40|11095.5|11092.7|11099.4|11096.6|11099.6|11096.6|11095.5|11092.7|13
1652858690000|2022-05-18 07:24:50|11099.6|11095.6|11099.5|11096.7|11099.6|11096.7|11097|11094.2|5
1652858700000|2022-05-18 07:25:00|11100|11097.2|11102.5|11099.7|11103.4|11100.6|11100|11097.2|25
1652858710000|2022-05-18 07:25:10|11103.4|11100.6|11101.4|11098.6|11107.4|11104.6|11100.4|11097.6|26
1652858720000|2022-05-18 07:25:20|11101|11098.2|11104.4|11101.6|11104.6|11101.6|11099|11096.1|25
1652858730000|2022-05-18 07:25:30|11104.5|11101.7|11104.4|11101.6|11104.6|11101.7|11103.5|11100.5|3
1652858740000|2022-05-18 07:25:40|11104|11101.2|11101.9|11099.1|11104.5|11101.6|11101.4|11098.5|13
1652858750000|2022-05-18 07:25:50|11102.4|11099.6|11106.5|11102.5|11107|11102.6|11101.9|11099|10
1652858760000|2022-05-18 07:26:00|11105.4|11102.6|11105.4|11102.6|11106.5|11103.1|11102.4|11099.5|22
1652858770000|2022-05-18 07:26:10|11105.9|11103.1|11112.4|11109.6|11113.5|11110.6|11105.4|11102.6|42
1652858780000|2022-05-18 07:26:20|11113.4|11110.6|11113.4|11110.6|11115.5|11112.6|11112.9|11109|18
1652858790000|2022-05-18 07:26:30|11113.5|11110.7|11108.5|11105.7|11114.5|11111.6|11108.4|11105.5|28
1652858800000|2022-05-18 07:26:40|11108.4|11105.6|11109.4|11106.6|11109.5|11106.6|11108.4|11105.5|5
1652858810000|2022-05-18 07:26:50|11109.5|11105.5|11104.4|11101.6|11109.5|11106.6|11104.4|11101.5|7
1652858820000|2022-05-18 07:27:00|11104.9|11102.1|11103.4|11100.6|11104.9|11102.1|11103.4|11100.5|11
1652858830000|2022-05-18 07:27:10|11103.9|11101.1|11104.5|11100.5|11104.9|11102.1|11103.4|11100.5|5
1652858840000|2022-05-18 07:27:20|11103.4|11100.6|11100.4|11097.6|11104|11100.6|11098.4|11095.6|45115
1652858850000|2022-05-18 07:27:30|11100.9|11098.1|11102.4|11099.6|11103.9|11101.1|11100.9|11098.1|8
1652858860000|2022-05-18 07:27:40|11101.4|11098.6|11102.4|11099.6|11102.5|11099.6|11100.4|11097.5|4
1652858870000|2022-05-18 07:27:50|11103.4|11100.6|11102.4|11099.6|11105.5|11102.1|11101.4|11098.6|14
1652858880000|2022-05-18 07:28:00|11103.4|11100.6|11110.9|11108.1|11111.5|11108.6|11103.4|11100.5|16
1652858890000|2022-05-18 07:28:10|11109.9|11107.1|11110.4|11107.6|11110.9|11108.1|11109.4|11106.6|3
1652858900000|2022-05-18 07:28:20|11109.9|11107.1|11108.4|11105.6|11109.9|11107.1|11106.4|11103.6|11
1652858910000|2022-05-18 07:28:30|11109.4|11106.6|11105.4|11102.6|11109.4|11106.6|11104.9|11101.5|8
1652858920000|2022-05-18 07:28:40|11106.4|11103.6|11106.4|11103.6|11107.5|11104.6|11105.5|11102.7|9
1652858930000|2022-05-18 07:28:50|11107.4|11104.6|11109.4|11106.6|11109.5|11106.6|11106.4|11103.6|2
1652858940000|2022-05-18 07:29:00|11109.9|11107.1|11107.4|11104.6|11109.9|11107.1|11106.4|11103.6|6
1652858950000|2022-05-18 07:29:10|11106.9|11104.1|11099.4|11096.6|11106.9|11104.1|11098.4|11095.6|16
1652858960000|2022-05-18 07:29:20|11098.4|11095.6|11099.5|11095.5|11099.5|11096.6|11097.4|11094.6|21
1652858970000|2022-05-18 07:29:30|11099.4|11096.6|11097.4|11094.6|11099.4|11096.6|11096.4|11093.6|8
1652858980000|2022-05-18 07:29:40|11097.9|11095.1|11098.4|11095.6|11098.5|11095.6|11097.4|11094.5|8
1652858990000|2022-05-18 07:29:50|11098.5|11094.5|11097.4|11094.6|11098.5|11095.6|11096.4|11093.6|5
1652859000000|2022-05-18 07:30:00|11096.9|11094.1|11097.4|11094.6|11098.5|11095.6|11096.4|11093.6|9
1652859010000|2022-05-18 07:30:10|11097.5|11093.5|11092.4|11089.6|11097.5|11094.6|11092.4|11089.6|32
1652859020000|2022-05-18 07:30:20|11093.5|11089.5|11092.4|11089.6|11093.5|11090.6|11092.4|11088.5|11
1652859030000|2022-05-18 07:30:30|11093.4|11090.6|11095.4|11092.6|11096.4|11093.6|11092.4|11089.6|13
1652859040000|2022-05-18 07:30:40|11094.4|11091.6|11098.4|11095.6|11098.4|11095.6|11094.4|11090|20
1652859050000|2022-05-18 07:30:50|11097.4|11094.6|11107.4|11104.6|11108.5|11105.6|11096.9|11094.1|54
1652859060000|2022-05-18 07:31:00|11108.5|11104.5|11110.4|11107.6|11111.4|11108.6|11106.4|11103.6|35
1652859070000|2022-05-18 07:31:10|11109.4|11106.6|11104.9|11102.1|11110.4|11107.6|11104.4|11101.6|13
1652859080000|2022-05-18 07:31:20|11104.4|11101.6|11104.5|11100.5|11105.5|11102.6|11103.4|11100.5|5
1652859090000|2022-05-18 07:31:30|11103.4|11100.6|11103.4|11100.6|11104.5|11101.6|11102.4|11099.5|14
1652859100000|2022-05-18 07:31:40|11104.5|11100.5|11107.4|11104.6|11107.5|11104.6|11104.5|11100.5|24
1652859110000|2022-05-18 07:31:50|11106.4|11103.6|11107.4|11104.6|11107.5|11104.6|11105.4|11102.5|5
1652859120000|2022-05-18 07:32:00|11107.9|11105.1|11109.4|11106.6|11110.9|11108.1|11107.9|11105.1|12
1652859130000|2022-05-18 07:32:10|11109.9|11107.1|11110.4|11107.6|11111.4|11108.6|11107.4|11104.6|29
1652859140000|2022-05-18 07:32:20|11111.5|11107.5|11113.4|11110.6|11114.5|11110.6|11110.9|11107.5|9
1652859150000|2022-05-18 07:32:30|11112.9|11110.1|11112.4|11109.6|11114.9|11112.1|11112.4|11109.5|13
1652859160000|2022-05-18 07:32:40|11113.5|11109.5|11113.4|11110.6|11114.4|11111.6|11112.4|11109.5|7
1652859170000|2022-05-18 07:32:50|11114.4|11111.6|11120.4|11117.6|11120.4|11117.6|11114.4|11111.5|39
1652859180000|2022-05-18 07:33:00|11119.4|11116.6|11131.4|11128.6|11135|11129.6|11118.4|11115.5|189
1652859190000|2022-05-18 07:33:10|11132.9|11130.1|11132.4|11129.6|11132.9|11130.1|11131.4|11127.5|34
1652859200000|2022-05-18 07:33:20|11133.4|11130.6|11131.4|11128.6|11134.5|11130.6|11130.9|11128.1|42
1652859210000|2022-05-18 07:33:30|11130.4|11127.6|11127.4|11124.6|11130.4|11127.6|11125.9|11123.1|16
1652859220000|2022-05-18 07:33:40|11127.9|11125.1|11126.4|11123.6|11129.5|11126.6|11125.4|11122.6|26
1652859230000|2022-05-18 07:33:50|11125.4|11122.6|11127.4|11124.6|11128.4|11125.6|11125.4|11122.6|6
1652859240000|2022-05-18 07:34:00|11126.4|11123.6|11131.4|11128.6|11131.4|11128.6|11125.4|11122.5|20
1652859250000|2022-05-18 07:34:10|11130.9|11128.1|11132.4|11129.6|11133.4|11130.6|11130.4|11127.5|34
1652859260000|2022-05-18 07:34:20|11131.4|11128.6|11127.4|11124.6|11132.5|11128.6|11127.4|11124.5|28
1652859270000|2022-05-18 07:34:30|11128.4|11125.6|11129.4|11126.6|11132.4|11129.6|11128.4|11125.6|39
1652859280000|2022-05-18 07:34:40|11128.9|11126.1|11130.4|11127.6|11131.5|11127.6|11128.9|11126.1|4
1652859290000|2022-05-18 07:34:50|11129.9|11127.1|11131.4|11128.6|11131.5|11128.6|11129.9|11127.1|5
1652859300000|2022-05-18 07:35:00|11132.5|11128.5|11133.4|11130.6|11133.4|11130.6|11131.4|11128.5|7
1652859310000|2022-05-18 07:35:10|11132.4|11129.6|11128.4|11125.6|11132.4|11129.6|11127.4|11124.5|8
1652859320000|2022-05-18 07:35:20|11127.9|11125.1|11125.4|11122.6|11128.5|11125.1|11124.4|11121.6|4
1652859330000|2022-05-18 07:35:30|11124.9|11122.1|11127.5|11123.5|11128.5|11124.6|11124.9|11121.5|10
1652859340000|2022-05-18 07:35:40|11126.4|11123.6|11129.4|11126.6|11129.4|11126.6|11126.4|11123.5|9
1652859350000|2022-05-18 07:35:50|11130.5|11126.5|11133.4|11130.6|11134.5|11130.6|11129.4|11126.5|16
1652859360000|2022-05-18 07:36:00|11133.5|11129.5|11129.4|11126.6|11133.5|11130.6|11129.4|11126|23274
1652859370000|2022-05-18 07:36:10|11128.4|11125.6|11131.4|11128.6|11131.4|11128.6|11127.4|11124.6|24
1652859380000|2022-05-18 07:36:20|11132.4|11129.6|11129.4|11126.6|11132.5|11129.6|11129.4|11126.6|4
1652859390000|2022-05-18 07:36:30|11128.4|11125.6|11126.4|11123.6|11129.5|11126.6|11126.4|11123.6|21
1652859400000|2022-05-18 07:36:40|11128.4|11125.6|11127.4|11124.6|11128.4|11125.6|11126.4|11123.5|6
1652859410000|2022-05-18 07:36:50|11128.5|11124.5|11124.9|11122.1|11128.5|11125.6|11124.4|11121.5|6
1652859420000|2022-05-18 07:37:00|11123.9|11121.1|11120.5|11116.5|11127.5|11124.6|11119.4|11116.5|38
1652859430000|2022-05-18 07:37:10|11119.4|11116.6|11121.9|11119.1|11122.4|11119.6|11117.4|11114.5|24
1652859440000|2022-05-18 07:37:20|11121.4|11118.6|11124.4|11121.6|11125.9|11123.1|11120.9|11118.1|33
1652859450000|2022-05-18 07:37:30|11125.5|11121.5|11118.4|11115.6|11125.5|11121.5|11117.4|11114.5|70205
1652859460000|2022-05-18 07:37:40|11118.5|11114.5|11118.4|11115.6|11118.5|11115.6|11116.9|11113.5|23412
1652859470000|2022-05-18 07:37:50|11118.9|11116.1|11121.4|11118.6|11126|11122.6|11118.9|11116.1|46882
1652859480000|2022-05-18 07:38:00|11120.9|11118.1|11123.9|11121.1|11124.5|11121.6|11120.4|11117.6|23434
1652859490000|2022-05-18 07:38:10|11123.4|11120.6|11133.4|11130.6|11134.5|11131.6|11123.4|11120.6|19
1652859500000|2022-05-18 07:38:20|11134.5|11131.7|11138.4|11135.6|11142.5|11139.6|11134.5|11131.7|48
1652859510000|2022-05-18 07:38:30|11137.4|11134.6|11137.4|11134.6|11137.5|11134.6|11136.4|11132.5|15
1652859520000|2022-05-18 07:38:40|11136.4|11133.6|11135.4|11132.6|11137.5|11133.6|11134.4|11131.6|11
1652859530000|2022-05-18 07:38:50|11134.4|11131.6|11131.4|11128.6|11135.5|11131.6|11130.9|11128.1|15
1652859540000|2022-05-18 07:39:00|11132|11128|11129.4|11126.6|11133.5|11130.6|11129.4|11126.5|47194
1652859550000|2022-05-18 07:39:10|11128.4|11125.6|11124.5|11120.5|11129.5|11126.6|11121.9|11118.5|28
1652859560000|2022-05-18 07:39:20|11124.4|11121.6|11124.4|11121.6|11124.5|11121.6|11123.4|11120.5|2
1652859570000|2022-05-18 07:39:30|11124.5|11120.5|11124.5|11120.5|11124.5|11120.6|11120.4|11117.5|17
1652859580000|2022-05-18 07:39:40|11124.4|11121.6|11125.4|11122.6|11125.5|11122.6|11124.4|11121.5|15
1652859590000|2022-05-18 07:39:50|11126.5|11122.5|11126.4|11123.6|11126.5|11123.6|11124.4|11121.6|8
1652859600000|2022-05-18 07:40:00|11127.4|11124.6|11130.4|11127.6|11130.4|11127.6|11127.4|11124.5|33
1652859610000|2022-05-18 07:40:10|11131.5|11127.5|11133.5|11129.5|11134.4|11131.6|11131.4|11127.5|14
1652859620000|2022-05-18 07:40:20|11132.4|11129.6|11130.4|11127.6|11132.5|11129.6|11129.9|11127.1|12
1652859630000|2022-05-18 07:40:30|11131.4|11128.6|11132.4|11129.6|11134.5|11130.6|11131.4|11128.6|7
1652859640000|2022-05-18 07:40:40|11133.4|11130.6|11131.4|11128.6|11134|11130.6|11130.4|11127.6|47407
1652859650000|2022-05-18 07:40:50|11132.3|11129.5|11130.4|11127.6|11133.4|11130.6|11130.4|11127.6|7
1652859660000|2022-05-18 07:41:00|11132.4|11129.6|11131.4|11128.6|11134.5|11131.6|11130.4|11127.6|16
1652859670000|2022-05-18 07:41:10|11130.9|11128.1|11132.4|11129.6|11133.4|11130.6|11130.9|11128.1|9
1652859680000|2022-05-18 07:41:20|11132.3|11129.5|11128.5|11124.5|11132.3|11129.5|11127.4|11124.5|13
1652859690000|2022-05-18 07:41:30|11127.4|11124.6|11131.4|11128.6|11131.4|11128.6|11127.4|11124.5|6
1652859700000|2022-05-18 07:41:40|11132.5|11128.5|11132.5|11128.5|11133.5|11130.6|11130.9|11128.1|23759
1652859710000|2022-05-18 07:41:50|11131.4|11128.6|11131.5|11127.5|11131.5|11128.6|11130.4|11127.5|3
1652859720000|2022-05-18 07:42:00|11130.4|11127.6|11131.4|11128.6|11133.4|11130.6|11130.4|11127.5|10
1652859730000|2022-05-18 07:42:10|11132.4|11129.6|11131.4|11128.6|11133.5|11129.6|11129.4|11126.6|8
1652859740000|2022-05-18 07:42:20|11133.4|11130.6|11134.4|11131.6|11134.5|11131.6|11132.4|11129.5|12
1652859750000|2022-05-18 07:42:30|11133.4|11130.6|11132.4|11129.6|11133.4|11130.6|11131.4|11128.6|14
1652859760000|2022-05-18 07:42:40|11133.5|11129.5|11133.4|11129.4|11133.5|11129.6|11132.4|11129.4|1
1652859770000|2022-05-18 07:42:50|11133.5|11129.5|11133.3|11130.5|11134.4|11130.5|11132.3|11129.5|13
1652859780000|2022-05-18 07:43:00|11132.9|11130.1|11128.3|11125.5|11133.3|11130.5|11128.3|11125.5|12
1652859790000|2022-05-18 07:43:10|11128.4|11125.6|11129.4|11125.4|11130.4|11127.5|11127.8|11125|13
1652859800000|2022-05-18 07:43:20|11129.3|11126.5|11122.3|11119.5|11130.4|11127.5|11121.4|11118.4|20
1652859810000|2022-05-18 07:43:30|11121.8|11119|11123.3|11120.5|11126|11121.5|11121.8|11118|16
1652859820000|2022-05-18 07:43:40|11122.3|11119.5|11125.3|11122.5|11125.4|11122.5|11122.3|11119.4|10
1652859830000|2022-05-18 07:43:50|11124.9|11122.1|11126.3|11123.5|11126.3|11123.5|11124.3|11121.5|8
1652859840000|2022-05-18 07:44:00|11125.3|11122.5|11125.3|11122.5|11125.3|11122.5|11123.9|11121.1|5
1652859850000|2022-05-18 07:44:10|11124.4|11121.6|11122.4|11119.6|11126.3|11123.5|11122.4|11119.6|8
1652859860000|2022-05-18 07:44:20|11122.3|11119.5|11120.3|11117.5|11122.3|11119.5|11119.3|11116.4|13
1652859870000|2022-05-18 07:44:30|11121.4|11117.4|11118.3|11115.5|11121.4|11118.5|11116.3|11113.5|71653
1652859880000|2022-05-18 07:44:40|11118.4|11115.6|11119.3|11116.5|11123.3|11120.5|11118.4|11115.6|9
1652859890000|2022-05-18 07:44:50|11119.8|11117|11123.3|11120.5|11123.3|11120.5|11119.3|11116.5|47785
1652859900000|2022-05-18 07:45:00|11124.4|11120.4|11132.4|11129.6|11134.5|11131.6|11124.3|11120.4|102
1652859910000|2022-05-18 07:45:10|11132.3|11129.5|11129.5|11125.5|11132.3|11129.5|11129.4|11125.5|8
1652859920000|2022-05-18 07:45:20|11127.4|11124.6|11131.4|11128.6|11132.5|11129.6|11127.4|11124.6|32
1652859930000|2022-05-18 07:45:30|11132.3|11129.5|11131.4|11128.6|11132.4|11129.6|11131.4|11128.6|1
1652859940000|2022-05-18 07:45:40|11130.5|11126.5|11129.4|11126.6|11130.5|11127.6|11128.4|11125.5|5
1652859950000|2022-05-18 07:45:50|11128.9|11126.1|11128.9|11126.1|11128.9|11126.1|11128.4|11125.6|1
1652859960000|2022-05-18 07:46:00|11129.4|11126.6|11126.3|11123.5|11129.4|11126.6|11126.3|11123.4|7
1652859970000|2022-05-18 07:46:10|11126.4|11123.6|11129.8|11127|11129.8|11127|11126.4|11123.4|7
1652859980000|2022-05-18 07:46:20|11130.3|11127.5|11129.3|11126.5|11130.5|11127.6|11128.4|11125.5|5
1652859990000|2022-05-18 07:46:30|11128.9|11126.1|11120.4|11117.6|11129.5|11126.1|11119.3|11116.4|26
1652860000000|2022-05-18 07:46:40|11120.5|11116.5|11119.4|11116.6|11120.5|11117.1|11117.4|11114.6|22
1652860010000|2022-05-18 07:46:50|11119.3|11116.5|11121.4|11118.6|11121.5|11118.6|11117.4|11114.5|35
1652860020000|2022-05-18 07:47:00|11123.9|11121.1|11121.4|11118.6|11123.9|11121.1|11120.4|11117.5|7
1652860030000|2022-05-18 07:47:10|11122.5|11118.5|11120.4|11117.6|11122.5|11118.6|11120.4|11117.6|1
1652860040000|2022-05-18 07:47:20|11120.9|11118.1|11125.4|11122.6|11125.4|11122.6|11120.9|11118.1|5
1652860050000|2022-05-18 07:47:30|11126.5|11122.5|11123.4|11120.6|11126.5|11123.1|11123.4|11120.6|7
1652860060000|2022-05-18 07:47:40|11122.4|11119.6|11122.5|11118.5|11122.5|11119.6|11120.3|11117.5|2
1652860070000|2022-05-18 07:47:50|11122.4|11119.6|11120.4|11117.6|11122.5|11119.6|11120.4|11117.5|0
1652860080000|2022-05-18 07:48:00|11120.3|11117.5|11126.4|11123.6|11126.5|11123.6|11119.4|11116.5|6
1652860090000|2022-05-18 07:48:10|11125.4|11122.6|11124.4|11121.6|11125.5|11122.6|11123.4|11120.6|7
1652860100000|2022-05-18 07:48:20|11125.5|11121.5|11124.4|11121.6|11125.5|11121.6|11124.4|11121.5|0
1652860110000|2022-05-18 07:48:30|11123.4|11120.6|11124.5|11120.5|11124.5|11121.6|11123.4|11120.5|3
1652860120000|2022-05-18 07:48:40|11125.5|11121.5|11123.4|11120.6|11125.5|11122.6|11123.4|11120.5|12
1652860130000|2022-05-18 07:48:50|11121.4|11118.6|11120.4|11117.6|11121.4|11118.6|11119.4|11116.5|2
1652860140000|2022-05-18 07:49:00|11119.5|11115.5|11120.4|11117.6|11121.5|11117.6|11119.4|11115.5|2
1652860150000|2022-05-18 07:49:10|11121.5|11117.5|11124.5|11120.5|11124.5|11121.6|11121.5|11116|3
1652860160000|2022-05-18 07:49:20|11123.4|11120.6|11121.4|11118.6|11124.5|11121.6|11121.4|11118.5|4
1652860170000|2022-05-18 07:49:30|11122.5|11118.5|11124.3|11121.5|11124.4|11121.6|11121.4|11118.5|6
1652860180000|2022-05-18 07:49:40|11125.4|11121.4|11119.3|11116.5|11125.4|11122.5|11118.4|11115.5|24083
1652860190000|2022-05-18 07:49:50|11119.5|11115.5|11116.3|11113.5|11119.5|11115.6|11113.4|11110|48229
1652860200000|2022-05-18 07:50:00|11117.5|11112.5|11116.4|11113.6|11118.5|11115.6|11115.9|11112.5|48209
1652860210000|2022-05-18 07:50:10|11117|11113|11114.4|11111.6|11117|11113.1|11112.4|11109.6|24139
1652860220000|2022-05-18 07:50:20|11113.4|11110.6|11113.4|11110.6|11114.9|11112.1|11113.4|11110.5|12
1652860230000|2022-05-18 07:50:30|11112.9|11110.1|11119.5|11115.5|11119.5|11116.6|11112.9|11110.1|72428
1652860240000|2022-05-18 07:50:40|11118.4|11115.6|11119.4|11116.6|11119.9|11117.1|11116.4|11113.5|14
1652860250000|2022-05-18 07:50:50|11120.4|11117.6|11121.4|11118.6|11123.5|11120.6|11120.4|11116.5|11
1652860260000|2022-05-18 07:51:00|11122.5|11118.5|11119.4|11116.6|11122.5|11118.6|11119.4|11116.4|7
1652860270000|2022-05-18 07:51:10|11120.4|11117.6|11119.4|11116.6|11122.4|11119.6|11116.4|11113.4|15
1652860280000|2022-05-18 07:51:20|11118.4|11115.6|11119.4|11116.6|11119.4|11116.6|11116.9|11114.1|8
1652860290000|2022-05-18 07:51:30|11120.4|11117.6|11122.4|11119.6|11123.9|11121.1|11120.4|11117.6|17
1652860300000|2022-05-18 07:51:40|11123.4|11120.6|11126.4|11123.6|11128.5|11124.6|11122.9|11119.5|24201
1652860310000|2022-05-18 07:51:50|11129.4|11125.4|11128.4|11125.6|11129.5|11126.5|11127.4|11124.4|8
1652860320000|2022-05-18 07:52:00|11129.3|11126.5|11128.3|11125.5|11130.5|11127.5|11126.3|11123.4|16
1652860330000|2022-05-18 07:52:10|11128.5|11124.5|11127.3|11124.5|11130.4|11127.5|11127.3|11124.4|2
1652860340000|2022-05-18 07:52:20|11128.3|11125.5|11128.3|11125.5|11129.3|11126.5|11127.3|11123.4|8
1652860350000|2022-05-18 07:52:30|11128.8|11126|11125.3|11122.5|11128.8|11126|11124.3|11120.4|3
1652860360000|2022-05-18 07:52:40|11126.4|11122.4|11128.3|11125.5|11128.4|11125.5|11125.8|11122.4|2
1652860370000|2022-05-18 07:52:50|11128.4|11124.4|11128.8|11126|11128.8|11126|11128.3|11124.4|3
1652860380000|2022-05-18 07:53:00|11127.8|11125|11128.3|11125.5|11130.8|11128|11127.8|11125|8
1652860390000|2022-05-18 07:53:10|11128.8|11126|11125.3|11122.5|11128.8|11126|11125.3|11122.4|7
1652860400000|2022-05-18 07:53:20|11126.4|11122.4|11126.4|11122.4|11126.5|11123.5|11125.3|11122.4|2
1652860410000|2022-05-18 07:53:30|11126.3|11123.5|11127.4|11124.6|11128.4|11124.6|11126.3|11123.4|5
1652860420000|2022-05-18 07:53:40|11128.3|11125.5|11126.8|11124|11129.3|11126.5|11126.3|11123.5|3
1652860430000|2022-05-18 07:53:50|11126.9|11124.1|11136.3|11133.5|11136.5|11133.5|11126.9|11124.1|59
1652860440000|2022-05-18 07:54:00|11135.4|11132.6|11137.3|11134.5|11137.8|11135|11135.4|11132.6|6
1652860450000|2022-05-18 07:54:10|11137.8|11135|11139.3|11136.5|11139.8|11137|11137.3|11134.5|36
1652860460000|2022-05-18 07:54:20|11138.9|11136.1|11138.3|11135.5|11142.3|11139.5|11138.3|11135.5|39
1652860470000|2022-05-18 07:54:30|11139.3|11136.5|11140.8|11138|11140.8|11138|11139.3|11136.5|2
1652860480000|2022-05-18 07:54:40|11141.3|11138.5|11143.3|11140.5|11144.9|11141.5|11139.9|11137.1|97417
1652860490000|2022-05-18 07:54:50|11143.4|11139.4|11150.4|11147.6|11150.4|11147.6|11142.4|11139.4|76
1652860500000|2022-05-18 07:55:00|11151.3|11148.5|11156.4|11153.6|11159|11155.6|11150.9|11148.1|128
1652860510000|2022-05-18 07:55:10|11156.5|11152.5|11151.4|11148.6|11156.5|11152.6|11151.4|11147.5|24
1652860520000|2022-05-18 07:55:20|11153.4|11150.6|11153.4|11150.6|11153.5|11150.6|11152.4|11149.5|4
1652860530000|2022-05-18 07:55:30|11152.4|11149.6|11152.4|11149.6|11152.9|11150.1|11150.4|11147.5|9
1652860540000|2022-05-18 07:55:40|11151.4|11148.6|11150.4|11147.6|11152.5|11149.6|11150.4|11147.5|7
1652860550000|2022-05-18 07:55:50|11149.4|11146.6|11144.4|11141.6|11150|11146.6|11144.4|11141.5|26
1652860560000|2022-05-18 07:56:00|11144.9|11142.1|11145.4|11142.6|11145.5|11142.6|11142.9|11140.1|18
1652860570000|2022-05-18 07:56:10|11144.9|11142.1|11148.4|11145.6|11152.4|11149.6|11144.9|11142.1|37
1652860580000|2022-05-18 07:56:20|11147.4|11144.6|11145.4|11142.6|11148.4|11145.6|11145.4|11142.6|5
1652860590000|2022-05-18 07:56:30|11145.3|11142.5|11144.4|11141.6|11145.3|11142.5|11143.4|11140.6|11
1652860600000|2022-05-18 07:56:40|11146.4|11143.6|11147.5|11143.5|11147.5|11144.1|11143.9|11141.1|28
1652860610000|2022-05-18 07:56:50|11147.4|11144.6|11147.4|11144.6|11150.4|11146.4|11144.4|11140.5|27
1652860620000|2022-05-18 07:57:00|11147.5|11143.5|11146.4|11143.6|11147.5|11144.6|11145.3|11142.5|4
1652860630000|2022-05-18 07:57:10|11146.3|11143.5|11147.4|11143.4|11147.5|11144.6|11145.9|11142.5|24594
1652860640000|2022-05-18 07:57:20|11147.3|11144.5|11147.3|11144.5|11148.8|11146|11146.9|11144.1|7
1652860650000|2022-05-18 07:57:30|11147.8|11145|11150.3|11147.5|11151.4|11148.5|11147.3|11144.5|10
1652860660000|2022-05-18 07:57:40|11151.4|11147.4|11152.3|11149.5|11153.4|11150.5|11151.3|11147.4|5
1652860670000|2022-05-18 07:57:50|11152.4|11149.6|11153.8|11151|11153.8|11151|11152.3|11149.5|9
1652860680000|2022-05-18 07:58:00|11154.3|11151.5|11153.3|11150.5|11154.8|11152|11153.3|11150.5|13
1652860690000|2022-05-18 07:58:10|11151.3|11148.5|11151.3|11148.5|11152.3|11149.5|11149.3|11146.5|15
1652860700000|2022-05-18 07:58:20|11150.8|11148|11147.3|11144.5|11150.8|11148|11145.3|11142.5|11
1652860710000|2022-05-18 07:58:30|11146.8|11144|11145.3|11142.5|11147.4|11144.5|11143.3|11140.4|16
1652860720000|2022-05-18 07:58:40|11144.8|11142|11148.3|11145.5|11148.3|11145.5|11144.8|11142|6
1652860730000|2022-05-18 07:58:50|11146.4|11143.6|11153.3|11150.5|11153.4|11150.5|11146.4|11143.6|25
1652860740000|2022-05-18 07:59:00|11154.3|11151.5|11155.3|11152.5|11155.4|11152.5|11153.3|11150.4|6
1652860750000|2022-05-18 07:59:10|11154.8|11152|11151.3|11148.5|11155.4|11152.5|11151.3|11148.5|15
1652860760000|2022-05-18 07:59:20|11152.3|11149.5|11151.3|11148.5|11153.8|11151|11150.4|11147.6|35
1652860770000|2022-05-18 07:59:30|11152.3|11149.5|11151.3|11148.5|11152.3|11149.5|11149.3|11146.5|26
1652860780000|2022-05-18 07:59:40|11151.4|11148.6|11148.8|11146|11153.4|11149.5|11148.3|11145.4|5
1652860790000|2022-05-18 07:59:50|11148.4|11145.6|11153.3|11150.5|11153.3|11150.5|11148.4|11145.4|15
1652860800000|2022-05-18 08:00:00|11152.9|11150.1|11160.3|11157.5|11160.8|11158|11152.9|11150.1|96
1652860810000|2022-05-18 08:00:10|11160.8|11158|11161.3|11158.5|11163.4|11160.5|11160.3|11157.4|27
1652860820000|2022-05-18 08:00:20|11161.8|11159|11156.3|11153.5|11161.8|11159|11155.3|11152.5|38
1652860830000|2022-05-18 08:00:30|11156.8|11154|11157.3|11154.5|11158.3|11155.5|11154.3|11151.5|28
1652860840000|2022-05-18 08:00:40|11156.4|11152.4|11158.3|11155.5|11158.8|11156|11155.8|11152.4|22
1652860850000|2022-05-18 08:00:50|11158.8|11156|11163.3|11160.5|11164.3|11161.5|11158.8|11156|25
1652860860000|2022-05-18 08:01:00|11163.4|11159.4|11162.3|11159.5|11167.4|11164.5|11162.3|11159.4|99911
1652860870000|2022-05-18 08:01:10|11163.4|11159.4|11159.3|11156.5|11164.3|11161.5|11159.3|11156.5|7
1652860880000|2022-05-18 08:01:20|11160.3|11157.5|11160.3|11157.5|11162.3|11159.5|11154.9|11152.1|70
1652860890000|2022-05-18 08:01:30|11160.8|11158|11162.3|11159.5|11163.3|11160.5|11160.8|11158|14
1652860900000|2022-05-18 08:01:40|11162.8|11160|11161.3|11158.5|11163.8|11161|11160.3|11157.5|4
1652860910000|2022-05-18 08:01:50|11162.4|11158.4|11165.4|11161.4|11166.4|11163.5|11161.3|11158.4|40
1652860920000|2022-05-18 08:02:00|11163.8|11161|11168.3|11165.5|11169.4|11166.5|11163.8|11161|20
1652860930000|2022-05-18 08:02:10|11167.3|11164.5|11169.3|11166.5|11169.3|11166.5|11167.3|11164.5|12
1652860940000|2022-05-18 08:02:20|11168.8|11166|11163.3|11160.5|11168.8|11166|11163.3|11160.5|19
1652860950000|2022-05-18 08:02:30|11164.4|11160.4|11168.4|11164.4|11169.4|11165.5|11164.4|11160.4|14
1652860960000|2022-05-18 08:02:40|11168.3|11165.5|11170.3|11167.5|11170.4|11167.5|11168.3|11165.4|15
1652860970000|2022-05-18 08:02:50|11171.4|11167.4|11169.3|11166.5|11172.3|11169.5|11168.8|11166|41
1652860980000|2022-05-18 08:03:00|11169.8|11167|11171.3|11168.5|11171.4|11168.5|11168.3|11165.4|9
1652860990000|2022-05-18 08:03:10|11170.3|11167.5|11166.3|11163.5|11170.3|11167.5|11164.3|11161.4|24
1652861000000|2022-05-18 08:03:20|11166.8|11164|11165.3|11162.5|11168.8|11166|11165.3|11162.4|16
1652861010000|2022-05-18 08:03:30|11164.3|11161.5|11164.3|11161.5|11165.3|11162.5|11162.8|11159.4|9
1652861020000|2022-05-18 08:03:40|11165.3|11162.5|11167.3|11164.5|11168.3|11165.5|11165.3|11162.4|7
1652861030000|2022-05-18 08:03:50|11166.3|11163.5|11162.3|11159.5|11167.4|11164.5|11162.3|11159.4|25253
1652861040000|2022-05-18 08:04:00|11162.8|11160|11164.3|11161.5|11165.4|11162|11162.3|11159.4|75813
1652861050000|2022-05-18 08:04:10|11164.4|11160.4|11162.3|11159.5|11165.4|11160.5|11162.3|11157.4|75819
1652861060000|2022-05-18 08:04:20|11162.4|11158.4|11161.8|11159|11163.4|11160.5|11160.8|11158|6
1652861070000|2022-05-18 08:04:30|11161.3|11158.5|11156.3|11153.5|11161.3|11158.5|11156.3|11153.4|28
1652861080000|2022-05-18 08:04:40|11155.3|11152.5|11157.3|11154.5|11158.8|11156|11155.3|11152.5|21
1652861090000|2022-05-18 08:04:50|11156.8|11154|11158.3|11155.5|11159.3|11156.5|11153.3|11150.5|16
1652861100000|2022-05-18 08:05:00|11157.3|11154.5|11155.4|11151.4|11157.4|11154.5|11153.8|11151|20
1652861110000|2022-05-18 08:05:10|11155.3|11152.5|11151.3|11148.5|11155.3|11152.5|11150.3|11147.4|19
1652861120000|2022-05-18 08:05:20|11152.4|11148.4|11152.4|11148.4|11153.4|11150.5|11151.3|11148.4|5
1652861130000|2022-05-18 08:05:30|11151.8|11149|11159.3|11156.5|11159.3|11156.5|11151.8|11148.4|50741
1652861140000|2022-05-18 08:05:40|11159.8|11157|11154.3|11151.5|11160.3|11157.5|11154.3|11151.4|12
1652861150000|2022-05-18 08:05:50|11154.8|11152|11153.3|11150.5|11155.3|11152.5|11153.3|11150.5|5
1652861160000|2022-05-18 08:06:00|11154.3|11151.5|11155.3|11152.5|11155.3|11152.5|11153.3|11150.5|3
1652861170000|2022-05-18 08:06:10|11154.8|11152|11146.3|11143.5|11155.3|11152.5|11144.3|11141.4|210
1652861180000|2022-05-18 08:06:20|11145|11137|11147.4|11143.4|11147.4|11144.5|11141.3|11137|72
1652861190000|2022-05-18 08:06:30|11146.3|11143.5|11144.3|11141.5|11147.8|11145|11144.3|11141.5|13
1652861200000|2022-05-18 08:06:40|11145.3|11142.5|11145.3|11142.5|11147.3|11144.5|11145.3|11142.4|6
1652861210000|2022-05-18 08:06:50|11144.3|11141.5|11144.3|11141.5|11145.4|11142.5|11144.3|11141.4|9
1652861220000|2022-05-18 08:07:00|11143.8|11141|11145.3|11142.5|11145.8|11143|11143.8|11140.4|12
1652861230000|2022-05-18 08:07:10|11144.8|11142|11142.3|11139.5|11144.8|11142|11141.3|11138.5|25
1652861240000|2022-05-18 08:07:20|11141.3|11138.5|11135.4|11131.4|11143.8|11141|11134.3|11131.4|34
1652861250000|2022-05-18 08:07:30|11135.3|11132.5|11136.3|11133.5|11138.4|11135.5|11135.3|11132.4|20
1652861260000|2022-05-18 08:07:40|11137.3|11134.5|11137.3|11134.5|11138.8|11136|11135.8|11133|21
1652861270000|2022-05-18 08:07:50|11137.8|11135|11137.3|11134.5|11139.3|11136.5|11137.3|11134.4|10
1652861280000|2022-05-18 08:08:00|11138.3|11135.5|11139.3|11136.5|11139.3|11136.5|11138.3|11135.5|6
1652861290000|2022-05-18 08:08:10|11138.3|11135.5|11138.3|11135.5|11139.4|11136.5|11137.3|11134.4|3
1652861300000|2022-05-18 08:08:20|11137.8|11135|11138.8|11136|11139.3|11136.5|11137.8|11135|8
1652861310000|2022-05-18 08:08:30|11139.3|11136.5|11139.3|11136.5|11139.8|11137|11137.8|11134.4|11
1652861320000|2022-05-18 08:08:40|11140.4|11136.4|11140.3|11137.5|11140.8|11138|11137.8|11134.4|9
1652861330000|2022-05-18 08:08:50|11140.8|11138|11145.3|11142.5|11149.9|11146.5|11140.3|11137.4|69
1652861340000|2022-05-18 08:09:00|11145.8|11143|11146.3|11143.5|11146.3|11143.5|11143.3|11139.9|17
1652861350000|2022-05-18 08:09:10|11145.3|11142.5|11147.3|11144.5|11147.4|11144.5|11144.3|11141.4|5
1652861360000|2022-05-18 08:09:20|11146.8|11144|11143.3|11140.5|11148.4|11145.5|11140.3|11136.4|103200
1652861370000|2022-05-18 08:09:30|11144.4|11140.4|11147.3|11144.5|11149.8|11147|11144.3|11140.4|77493
1652861380000|2022-05-18 08:09:40|11148.4|11144.4|11152.3|11149.5|11152.8|11150|11147.3|11144.4|8
1652861390000|2022-05-18 08:09:50|11153.3|11150.5|11159.3|11156.5|11160.4|11157.5|11151.3|11148.4|33
1652861400000|2022-05-18 08:10:00|11159.4|11155.4|11158.3|11155.5|11161.4|11158.5|11158.3|11155.4|51716
1652861410000|2022-05-18 08:10:10|11159.3|11156.5|11160.3|11157.5|11161.8|11159|11158.3|11155.5|6
1652861420000|2022-05-18 08:10:20|11161.3|11158.5|11156.3|11153.5|11161.4|11158.5|11156.3|11153.4|23
1652861430000|2022-05-18 08:10:30|11156.8|11154|11162.3|11159.5|11162.3|11159.5|11156.3|11153.5|18
1652861440000|2022-05-18 08:10:40|11161.3|11158.5|11160.3|11157.5|11162.3|11159.5|11155.3|11152.4|32
1652861450000|2022-05-18 08:10:50|11161.7|11158.9|11159.3|11156.5|11161.8|11159|11159.3|11155.4|5
1652861460000|2022-05-18 08:11:00|11158.3|11155.5|11158.3|11155.5|11160.4|11157.5|11157.3|11154.4|8
1652861470000|2022-05-18 08:11:10|11159.3|11156.5|11161.3|11158.5|11161.7|11158.9|11157.8|11155|25
1652861480000|2022-05-18 08:11:20|11162.3|11159.5|11163.3|11160.5|11164.2|11161.4|11160.3|11157.5|16
1652861490000|2022-05-18 08:11:30|11162.8|11160|11166.3|11163.5|11167.8|11165|11162.8|11160|34
1652861500000|2022-05-18 08:11:40|11167.3|11164.5|11167.3|11164.5|11169.3|11166.5|11167.3|11164.4|13
1652861510000|2022-05-18 08:11:50|11167.9|11163.9|11170.3|11167.5|11171.3|11168.5|11167.9|11163.9|26019
1652861520000|2022-05-18 08:12:00|11169.3|11166.5|11168.3|11165.5|11169.4|11166.5|11167.3|11164.5|8
1652861530000|2022-05-18 08:12:10|11168.8|11166|11167.3|11164.5|11169.4|11166.5|11167.2|11163.4|12
1652861540000|2022-05-18 08:12:20|11168.3|11165.5|11167.3|11164.5|11170.4|11167|11167.3|11164.5|10
1652861550000|2022-05-18 08:12:30|11167.2|11164.4|11166.2|11163.4|11167.2|11164.4|11165.3|11162.3|2
1652861560000|2022-05-18 08:12:40|11166.3|11163.5|11167.7|11164.9|11167.7|11164.9|11166.3|11163.3|10
1652861570000|2022-05-18 08:12:50|11166.7|11163.9|11166.2|11163.4|11169.2|11166.4|11166.2|11163.4|8
1652861580000|2022-05-18 08:13:00|11168.2|11165.4|11169.7|11166.9|11170.4|11167.4|11167.7|11164.9|22
1652861590000|2022-05-18 08:13:10|11169.3|11166.5|11168.3|11165.5|11172.2|11169.4|11168.3|11165.5|52
1652861600000|2022-05-18 08:13:20|11168.2|11165.4|11163.7|11160.9|11169.3|11166.4|11161.2|11158.4|29
1652861610000|2022-05-18 08:13:30|11164.7|11161.9|11162.3|11159.5|11165.2|11162.4|11162.2|11159.3|7
1652861620000|2022-05-18 08:13:40|11162.2|11159.4|11162.2|11159.4|11163.3|11160.4|11162.2|11159.3|6
1652861630000|2022-05-18 08:13:50|11162.3|11159.5|11162.2|11159.4|11162.3|11159.5|11162.2|11159.4|0
1652861640000|2022-05-18 08:14:00|11162.3|11159.5|11161.2|11158.4|11164.7|11161.9|11161.2|11158.4|10
1652861650000|2022-05-18 08:14:10|11159.3|11155.3|11161.7|11158.9|11162.3|11158.9|11157.7|11154.9|21
1652861660000|2022-05-18 08:14:20|11161.2|11158.4|11163.2|11160.4|11166.2|11163.4|11161.2|11158.4|8
1652861670000|2022-05-18 08:14:30|11164.2|11161.4|11164.2|11161.4|11164.2|11161.4|11163.2|11160.4|4
1652861680000|2022-05-18 08:14:40|11164.7|11161.9|11169.2|11166.4|11170.2|11167.4|11160.2|11157.3|26
1652861690000|2022-05-18 08:14:50|11169.3|11165.3|11162.7|11159.9|11169.4|11166.4|11161.7|11158.9|16
1652861700000|2022-05-18 08:15:00|11162.2|11159.4|11168.2|11165.4|11168.2|11165.4|11162.2|11159.3|17
1652861710000|2022-05-18 08:15:10|11168.3|11164.3|11164.2|11161.4|11168.3|11165.4|11163.2|11160.3|4
1652861720000|2022-05-18 08:15:20|11164.3|11160.3|11164.2|11161.4|11164.7|11161.9|11163.2|11160.3|5
1652861730000|2022-05-18 08:15:30|11164.7|11161.9|11161.2|11158.4|11165.2|11162.4|11161.2|11158.4|5
1652861740000|2022-05-18 08:15:40|11159.2|11156.4|11158.2|11155.4|11159.2|11156.4|11156.2|11153.4|17
1652861750000|2022-05-18 08:15:50|11157.7|11154.9|11160.2|11157.4|11162.7|11159.9|11157.2|11154.4|13
1652861760000|2022-05-18 08:16:00|11160.7|11157.9|11161.2|11158.4|11162.3|11159.4|11160.7|11157.9|7
1652861770000|2022-05-18 08:16:10|11160.7|11157.9|11155.7|11152.9|11161.7|11158.9|11154.2|11151.4|35
1652861780000|2022-05-18 08:16:20|11155.2|11152.4|11150.2|11147.4|11155.7|11152.9|11148.2|11145.3|30
1652861790000|2022-05-18 08:16:30|11150.7|11147.9|11150.2|11147.4|11153.2|11150.4|11149.7|11146.9|17
1652861800000|2022-05-18 08:16:40|11149.2|11146.4|11152.2|11149.4|11152.2|11149.4|11149.2|11146.3|10
1652861810000|2022-05-18 08:16:50|11153.2|11150.4|11150.2|11147.4|11153.7|11150.9|11150.2|11147.4|24
1652861820000|2022-05-18 08:17:00|11150.7|11147.9|11157.2|11154.4|11159.3|11155.4|11150.7|11147.9|14
1652861830000|2022-05-18 08:17:10|11157.7|11154.9|11156.2|11153.4|11157.7|11154.9|11154.7|11151.9|5
1652861840000|2022-05-18 08:17:20|11156.3|11152.3|11158.2|11155.4|11158.2|11155.4|11155.2|11152.3|7
1652861850000|2022-05-18 08:17:30|11159.3|11151.3|11153.7|11150.9|11159.3|11152.4|11153.2|11150.4|30
1652861860000|2022-05-18 08:17:40|11153.2|11150.4|11155.3|11151.3|11157.3|11153.9|11153.2|11150.3|17
1652861870000|2022-05-18 08:17:50|11154.2|11151.4|11154.2|11151.4|11154.2|11151.4|11153.3|11149.3|7
1652861880000|2022-05-18 08:18:00|11155.3|11151.3|11158.2|11155.4|11159.3|11156.4|11155.2|11151.3|12
1652861890000|2022-05-18 08:18:10|11159.2|11156.4|11156.7|11153.9|11159.3|11156.4|11156.2|11153.3|2
1652861900000|2022-05-18 08:18:20|11158.3|11154.3|11156.3|11152.3|11158.3|11155.4|11155.2|11152.3|7
1652861910000|2022-05-18 08:18:30|11155.2|11152.4|11157.2|11154.4|11159.2|11156.4|11155.2|11152.3|14
1652861920000|2022-05-18 08:18:40|11157.7|11154.9|11160.7|11157.9|11162.2|11159.4|11157.7|11154.9|15
1652861930000|2022-05-18 08:18:50|11160.2|11157.4|11158.2|11155.4|11160.2|11157.4|11157.2|11154.4|8
1652861940000|2022-05-18 08:19:00|11155.2|11152.4|11154.2|11151.4|11155.3|11152.4|11154.2|11151.3|6
1652861950000|2022-05-18 08:19:10|11156.3|11152.3|11154.2|11151.4|11156.3|11152.4|11153.2|11150.3|19
1652861960000|2022-05-18 08:19:20|11154.7|11151.9|11154.2|11151.4|11155.7|11152.9|11153.2|11150.4|7
1652861970000|2022-05-18 08:19:30|11153.2|11150.4|11155.2|11152.4|11155.2|11152.4|11152.7|11149.3|17
1652861980000|2022-05-18 08:19:40|11154.2|11151.4|11154.2|11151.4|11155.3|11152.4|11153.2|11150.3|7
1652861990000|2022-05-18 08:19:50|11153.7|11150.9|11154.7|11151.9|11154.7|11151.9|11152.7|11149.9|9
1652862000000|2022-05-18 08:20:00|11154.2|11151.4|11157.7|11154.9|11157.7|11154.9|11153.2|11150.4|9
1652862010000|2022-05-18 08:20:10|11158.3|11154.3|11159.2|11156.4|11162.3|11159.4|11158.2|11154.3|17
1652862020000|2022-05-18 08:20:20|11158.2|11155.4|11164.2|11161.4|11164.7|11161.9|11157.2|11154.4|25
1652862030000|2022-05-18 08:20:30|11163.7|11160.9|11156.2|11153.4|11163.8|11160.9|11156.2|11153.3|26499
1652862040000|2022-05-18 08:20:40|11157.2|11154.4|11157.2|11154.4|11157.3|11154.4|11156.2|11153.3|5
1652862050000|2022-05-18 08:20:50|11158.2|11155.4|11156.2|11153.4|11159.2|11156.4|11156.2|11153.4|6
1652862060000|2022-05-18 08:21:00|11155.2|11152.4|11154.2|11151.4|11156.2|11153.4|11154.2|11151.3|14
1652862070000|2022-05-18 08:21:10|11154.3|11150.3|11154.2|11151.4|11156.2|11153.4|11153.2|11150.3|9
1652862080000|2022-05-18 08:21:20|11156.2|11153.4|11154.2|11151.4|11156.3|11153.4|11153.2|11150.3|14
1652862090000|2022-05-18 08:21:30|11155.3|11151.3|11156.2|11153.4|11156.2|11153.4|11154.2|11151.3|1
1652862100000|2022-05-18 08:21:40|11156.7|11153.9|11152.2|11149.4|11157.3|11153.9|11152.2|11149.4|17
1652862110000|2022-05-18 08:21:50|11150.3|11147.5|11153.2|11150.4|11153.3|11150.4|11150.3|11147.5|10
1652862120000|2022-05-18 08:22:00|11154.2|11151.4|11147.2|11144.4|11154.2|11151.4|11147.2|11144.4|28
1652862130000|2022-05-18 08:22:10|11147.3|11143.3|11149.2|11146.4|11150.8|11147.4|11146.2|11142.3|53186
1652862140000|2022-05-18 08:22:20|11148.2|11145.4|11148.2|11145.4|11149.3|11146.4|11146.2|11143.3|79793
1652862150000|2022-05-18 08:22:30|11149.3|11145.3|11147.2|11144.4|11149.3|11145.4|11147.2|11144.3|53193
1652862160000|2022-05-18 08:22:40|11146.2|11143.4|11149.2|11146.4|11151.7|11148.9|11146.2|11143.3|32
1652862170000|2022-05-18 08:22:50|11150.3|11146.3|11146.2|11143.4|11150.3|11146.4|11145.2|11142.3|17
1652862180000|2022-05-18 08:23:00|11145.3|11142.5|11146.2|11143.4|11148.3|11144.4|11144.7|11141.9|26
1652862190000|2022-05-18 08:23:10|11147.2|11144.4|11147.2|11144.4|11150.8|11145.4|11146.2|11142.3|53357
1652862200000|2022-05-18 08:23:20|11147.7|11144.9|11146.3|11142.3|11149.2|11146.4|11145.2|11141.8|44
1652862210000|2022-05-18 08:23:30|11146.2|11143.4|11141.2|11138.4|11146.2|11143.4|11140.7|11137.9|42
1652862220000|2022-05-18 08:23:40|11139.7|11136.9|11143.2|11140.4|11143.2|11140.4|11139.7|11136.3|15
1652862230000|2022-05-18 08:23:50|11143.7|11140.9|11143.2|11140.4|11145.3|11142.4|11143.2|11140.3|12
1652862240000|2022-05-18 08:24:00|11144.3|11140.3|11145.2|11142.4|11145.2|11142.4|11142.7|11139.3|9
1652862250000|2022-05-18 08:24:10|11145.7|11142.9|11146.2|11143.4|11147.3|11144.4|11144.2|11141.4|9
1652862260000|2022-05-18 08:24:20|11145.2|11142.4|11146.2|11143.4|11147.2|11144.4|11145.2|11142.4|2
1652862270000|2022-05-18 08:24:30|11145.7|11142.9|11148.2|11145.4|11148.3|11145.4|11145.7|11142.9|4
1652862280000|2022-05-18 08:24:40|11149.3|11145.3|11148.2|11145.4|11150.2|11147.4|11147.7|11144.9|13
1652862290000|2022-05-18 08:24:50|11147.2|11144.4|11149.2|11146.4|11149.2|11146.4|11147.2|11144.3|7
1652862300000|2022-05-18 08:25:00|11148.2|11145.4|11144.2|11141.4|11148.3|11145.4|11143.2|11140.3|24
1652862310000|2022-05-18 08:25:10|11145.7|11142.9|11145.2|11142.4|11147.3|11143.4|11145.2|11142.3|5
1652862320000|2022-05-18 08:25:20|11146.2|11143.4|11148.3|11144.3|11148.3|11145.4|11146.2|11143.3|5
1652862330000|2022-05-18 08:25:30|11147.2|11144.4|11153.2|11150.4|11153.2|11150.4|11147.2|11144.4|20
1652862340000|2022-05-18 08:25:40|11154.2|11151.4|11159.2|11156.4|11159.3|11156.4|11154.2|11151.4|19
1652862350000|2022-05-18 08:25:50|11159.7|11156.9|11157.7|11154.9|11159.7|11156.9|11155.2|11152.4|10
1652862360000|2022-05-18 08:26:00|11159.2|11156.4|11157.2|11154.4|11159.7|11156.9|11157.2|11154.3|11
1652862370000|2022-05-18 08:26:10|11157.7|11154.9|11161.2|11158.4|11164.8|11160.4|11157.7|11154.9|17
1652862380000|2022-05-18 08:26:20|11161.7|11158.9|11160.3|11156.3|11162.2|11159.4|11159.2|11156.3|19
1652862390000|2022-05-18 08:26:30|11159.2|11156.4|11162.2|11159.4|11162.3|11159.4|11158.2|11155.3|10
1652862400000|2022-05-18 08:26:40|11161.2|11158.4|11160.2|11157.4|11162.3|11159.4|11159.2|11156.3|11
1652862410000|2022-05-18 08:26:50|11161.2|11158.4|11155.2|11152.4|11162.2|11159.4|11153.2|11150.3|53801
1652862420000|2022-05-18 08:27:00|11153.7|11150.9|11161.2|11158.4|11162.8|11159.4|11153.7|11150.9|53838
1652862430000|2022-05-18 08:27:10|11160.7|11157.9|11162.3|11158.3|11163.7|11160.9|11159.2|11155.8|53842
1652862440000|2022-05-18 08:27:20|11162.2|11159.4|11176.2|11173.4|11179.3|11176.4|11161.2|11158.4|366
1652862450000|2022-05-18 08:27:30|11174.8|11172|11175.3|11172.5|11179.2|11176.4|11173.3|11170.5|87
1652862460000|2022-05-18 08:27:40|11175.4|11171.4|11173.2|11170.4|11175.4|11172.5|11172.8|11170|24
1652862470000|2022-05-18 08:27:50|11173.8|11169.8|11174.3|11170.3|11175.7|11172.9|11173.2|11169.8|27262
1652862480000|2022-05-18 08:28:00|11173.3|11170.5|11174.2|11171.4|11174.3|11171.5|11172.2|11169.4|29
1652862490000|2022-05-18 08:28:10|11173.7|11170.9|11169.2|11166.4|11173.7|11170.9|11169.2|11165.3|34
1652862500000|2022-05-18 08:28:20|11169.4|11165.4|11167.3|11164.5|11171.3|11167.4|11166.2|11163.4|28
1652862510000|2022-05-18 08:28:30|11167.2|11164.4|11164.2|11161.4|11167.2|11164.4|11162.2|11158.8|63
1652862520000|2022-05-18 08:28:40|11164.7|11161.9|11164.2|11161.4|11167.7|11164.9|11162.2|11159.3|23
1652862530000|2022-05-18 08:28:50|11163.7|11160.9|11164.2|11161.4|11165.3|11162.4|11161.2|11158.3|27387
1652862540000|2022-05-18 08:29:00|11163.7|11160.9|11163.2|11160.4|11169.3|11166.4|11160.2|11157.4|58
1652862550000|2022-05-18 08:29:10|11163.3|11159.3|11164.2|11161.4|11164.3|11161.4|11161.2|11158.4|25
1652862560000|2022-05-18 08:29:20|11162.7|11159.9|11162.3|11158.3|11164.2|11161.4|11155.7|11152.9|27600
1652862570000|2022-05-18 08:29:30|11162.2|11159.4|11165.2|11162.4|11166.8|11163.4|11161.2|11158.4|55091
1652862580000|2022-05-18 08:29:40|11165.7|11162.9|11172.2|11169.4|11172.2|11169.4|11160.2|11157.4|45
1652862590000|2022-05-18 08:29:50|11171.2|11168.4|11173.3|11169.3|11174.3|11171.4|11169.2|11166.3|27680
1652862600000|2022-05-18 08:30:00|11171.2|11168.4|11165.2|11162.4|11175.2|11172.4|11165.2|11162.3|67
1652862610000|2022-05-18 08:30:10|11166.2|11163.4|11172.2|11169.4|11174.2|11171.4|11164.2|11161.4|42
1652862620000|2022-05-18 08:30:20|11171.2|11168.4|11170.2|11167.4|11175.2|11172.4|11167.2|11164.3|58
1652862630000|2022-05-18 08:30:30|11169.2|11166.4|11174.3|11170.3|11175.3|11172.4|11169.2|11164.8|43
1652862640000|2022-05-18 08:30:40|11173.2|11170.4|11172.3|11168.3|11173.8|11170.4|11171.2|11165.3|18
1652862650000|2022-05-18 08:30:50|11171.3|11167.3|11171.2|11168.4|11172.3|11169.4|11170.2|11166.3|20
1652862660000|2022-05-18 08:31:00|11171.7|11168.9|11172.2|11169.4|11173.7|11170.9|11170.7|11167.9|47
1652862670000|2022-05-18 08:31:10|11171.2|11168.4|11171.2|11168.4|11172.3|11169.4|11169.2|11166.3|59
1652862680000|2022-05-18 08:31:20|11171.3|11167.3|11171.2|11168.4|11172.3|11168.4|11169.2|11166.4|9
1652862690000|2022-05-18 08:31:30|11172.2|11169.4|11170.2|11167.4|11172.2|11169.4|11169.7|11166.3|31
1652862700000|2022-05-18 08:31:40|11169.2|11166.4|11172.2|11169.4|11172.3|11169.4|11169.2|11166.3|17
1652862710000|2022-05-18 08:31:50|11174.3|11170.3|11173.2|11170.4|11174.3|11170.4|11172.7|11169.9|1
1652862720000|2022-05-18 08:32:00|11174.3|11170.3|11172.7|11169.9|11174.3|11171.4|11172.7|11169.9|10
1652862730000|2022-05-18 08:32:10|11172.2|11169.4|11174.7|11171.9|11175.2|11172.4|11172.2|11169.3|24
1652862740000|2022-05-18 08:32:20|11174.2|11171.4|11174.7|11171.9|11176.2|11173.4|11173.2|11170.4|29
1652862750000|2022-05-18 08:32:30|11175.2|11172.4|11174.7|11171.9|11175.2|11172.4|11173.2|11170.3|19
1652862760000|2022-05-18 08:32:40|11174.2|11171.4|11175.2|11172.4|11175.7|11172.9|11174.2|11171.4|6
1652862770000|2022-05-18 08:32:50|11173.2|11170.4|11173.2|11170.4|11174.3|11171.4|11173.2|11170.3|5
1652862780000|2022-05-18 08:33:00|11172.2|11169.4|11186.2|11183.4|11186.7|11183.9|11171.2|11168.4|189
1652862790000|2022-05-18 08:33:10|11186.7|11183.9|11184.2|11181.4|11186.7|11183.9|11183.7|11180.9|91
1652862800000|2022-05-18 08:33:20|11183.2|11180.4|11186.2|11183.4|11186.7|11183.9|11183.2|11180.4|37
1652862810000|2022-05-18 08:33:30|11186.7|11183.9|11184.2|11181.4|11186.7|11183.9|11183.7|11180.9|41
1652862820000|2022-05-18 08:33:40|11184.7|11181.9|11182.2|11179.4|11184.7|11181.9|11181.2|11178.3|9
1652862830000|2022-05-18 08:33:50|11181.2|11178.4|11179.2|11176.4|11181.2|11178.4|11179.2|11176.4|27
1652862840000|2022-05-18 08:34:00|11180.2|11177.4|11178.2|11175.4|11181.3|11178.4|11176.2|11173.4|48
1652862850000|2022-05-18 08:34:10|11177.2|11174.4|11180.7|11177.9|11181.2|11178.4|11176.2|11173.4|73
1652862860000|2022-05-18 08:34:20|11181.2|11178.4|11181.2|11178.4|11181.2|11178.4|11178.2|11175.4|24
1652862870000|2022-05-18 08:34:30|11182.2|11179.4|11178.2|11175.4|11182.2|11179.4|11177.2|11174.3|35
1652862880000|2022-05-18 08:34:40|11177.2|11174.4|11175.7|11172.9|11177.2|11174.4|11174.2|11171.3|31
1652862890000|2022-05-18 08:34:50|11175.2|11172.4|11175.2|11172.4|11176.2|11173.4|11171.2|11168.4|13
1652862900000|2022-05-18 08:35:00|11174.2|11171.4|11175.3|11171.3|11175.3|11172.4|11172.7|11169.9|15
1652862910000|2022-05-18 08:35:10|11175.2|11172.4|11173.2|11170.4|11175.7|11172.9|11173.2|11170.3|14
1652862920000|2022-05-18 08:35:20|11174.3|11170.3|11173.7|11170.9|11176.3|11172.4|11171.2|11168.4|13
1652862930000|2022-05-18 08:35:30|11174.2|11171.4|11171.2|11168.4|11174.8|11171.4|11171.2|11168.4|57052
1652862940000|2022-05-18 08:35:40|11171.7|11168.9|11172.2|11169.4|11172.2|11169.4|11171.7|11168.9|2
1652862950000|2022-05-18 08:35:50|11173.2|11170.4|11175.2|11172.4|11176.3|11172.4|11172.7|11169.3|85581
1652862960000|2022-05-18 08:36:00|11176.3|11172.3|11174.2|11171.4|11177.2|11174.4|11172.2|11169.4|32
1652862970000|2022-05-18 08:36:10|11173.2|11170.4|11174.2|11171.4|11174.2|11171.4|11173.2|11170.4|7
1652862980000|2022-05-18 08:36:20|11173.7|11170.9|11175.2|11172.4|11175.7|11172.9|11173.7|11170.9|7
1652862990000|2022-05-18 08:36:30|11175.7|11172.9|11175.2|11172.4|11175.7|11172.9|11174.2|11171.4|5
1652863000000|2022-05-18 08:36:40|11171.2|11168.4|11173.2|11170.4|11173.2|11170.4|11170.2|11167.3|28658
1652863010000|2022-05-18 08:36:50|11174.2|11171.4|11176.2|11173.4|11176.7|11173.9|11174.2|11171.4|26
1652863020000|2022-05-18 08:37:00|11175.7|11172.9|11176.2|11173.4|11177.3|11174.4|11175.2|11172.4|17
1652863030000|2022-05-18 08:37:10|11175.7|11172.9|11174.2|11171.4|11177.2|11174.4|11173.2|11170.4|20
1652863040000|2022-05-18 08:37:20|11174.3|11170.3|11173.3|11169.3|11174.3|11171.4|11172.2|11169.3|28673
1652863050000|2022-05-18 08:37:30|11171.2|11168.4|11170.2|11167.4|11171.3|11168.4|11169.2|11166.3|17
1652863060000|2022-05-18 08:37:40|11170.7|11167.9|11172.2|11169.4|11172.2|11169.4|11170.7|11167.9|4
1652863070000|2022-05-18 08:37:50|11172.3|11168.3|11171.2|11168.4|11173.2|11170.4|11171.2|11168.3|6
1652863080000|2022-05-18 08:38:00|11170.2|11167.4|11171.2|11168.4|11171.7|11168.9|11168.7|11165.9|15
1652863090000|2022-05-18 08:38:10|11171.7|11168.9|11171.3|11167.3|11172.7|11169.9|11170.2|11167.3|9
1652863100000|2022-05-18 08:38:20|11170.2|11167.4|11171.3|11167.3|11172.3|11169.4|11169.2|11166.3|11
1652863110000|2022-05-18 08:38:30|11170.2|11167.4|11168.2|11165.4|11170.3|11167.4|11168.2|11165.4|13
1652863120000|2022-05-18 08:38:40|11168.7|11165.9|11167.2|11164.4|11169.2|11166.4|11166.2|11163.4|52
1652863130000|2022-05-18 08:38:50|11166.2|11163.4|11166.3|11162.3|11167.3|11163.4|11165.2|11162.3|18
1652863140000|2022-05-18 08:39:00|11166.1|11163.3|11165.7|11162.9|11166.3|11163.4|11162.7|11159.9|57597
1652863150000|2022-05-18 08:39:10|11165.2|11162.4|11162.2|11159.4|11165.2|11162.4|11159.2|11156.4|28
1652863160000|2022-05-18 08:39:20|11162.6|11159.8|11155.7|11152.9|11162.6|11159.8|11155.7|11152.9|15
1652863170000|2022-05-18 08:39:30|11156.1|11153.3|11156.3|11152.3|11159.2|11155.9|11154.1|11151.3|32
1652863180000|2022-05-18 08:39:40|11155.2|11152.4|11154.1|11151.3|11156.3|11153.3|11154.1|11151.2|6
1652863190000|2022-05-18 08:39:50|11154.3|11150.3|11155.2|11151.2|11155.2|11152.4|11153.1|11150.3|13
1652863200000|2022-05-18 08:40:00|11155.1|11152.3|11155.1|11152.3|11155.2|11152.4|11154.1|11150.2|12
1652863210000|2022-05-18 08:40:10|11155.2|11151.2|11155.1|11152.3|11156.2|11152.8|11155.1|11151.2|7
1652863220000|2022-05-18 08:40:20|11155.6|11152.8|11155.2|11152.4|11157.1|11154.3|11154.2|11151.3|28902
1652863230000|2022-05-18 08:40:30|11156.1|11153.3|11155.1|11152.3|11156.1|11153.3|11154.2|11151.4|2
1652863240000|2022-05-18 08:40:40|11156.1|11153.3|11156.1|11153.3|11157.3|11153.4|11156.1|11152.3|5
1652863250000|2022-05-18 08:40:50|11157.2|11153.2|11156.2|11153.4|11158.2|11155.4|11156.1|11153.2|14
1652863260000|2022-05-18 08:41:00|11157.1|11154.3|11164.1|11161.3|11165.2|11162.4|11156.2|11153.2|30
1652863270000|2022-05-18 08:41:10|11164.2|11161.4|11162.1|11159.3|11164.3|11161.4|11162.1|11159.2|4
1652863280000|2022-05-18 08:41:20|11161.1|11158.3|11164.1|11161.3|11165.1|11162.3|11161.1|11158.3|23
1652863290000|2022-05-18 08:41:30|11163.1|11160.3|11162.1|11159.3|11163.1|11160.3|11162.1|11159.3|3
1652863300000|2022-05-18 08:41:40|11159.7|11156.9|11160.1|11157.3|11161.2|11157.3|11158.1|11155.3|20
1652863310000|2022-05-18 08:41:50|11160.2|11157.4|11161.1|11158.3|11162.1|11159.3|11160.1|11157.3|3
1652863320000|2022-05-18 08:42:00|11161.6|11158.8|11163.1|11160.3|11163.6|11160.8|11161.1|11158.3|9
1652863330000|2022-05-18 08:42:10|11163.2|11160.4|11159.6|11156.8|11164.1|11161.3|11159.1|11156.3|15
1652863340000|2022-05-18 08:42:20|11158.6|11155.8|11159.2|11155.2|11159.2|11156.3|11158.1|11155.2|2
1652863350000|2022-05-18 08:42:30|11158.1|11155.3|11157.6|11154.8|11160.2|11157.3|11157.6|11154.7|9
1652863360000|2022-05-18 08:42:40|11158.1|11155.3|11154.1|11151.3|11158.6|11155.8|11153.1|11150.3|19
1652863370000|2022-05-18 08:42:50|11152.6|11149.8|11151.2|11147.2|11152.6|11149.8|11149.6|11146.8|26
1652863380000|2022-05-18 08:43:00|11151.1|11148.3|11144.6|11141.8|11151.2|11148.3|11143.1|11140.2|26
1652863390000|2022-05-18 08:43:10|11143.6|11140.8|11145.1|11142.3|11146.2|11143.3|11143.1|11140.3|31
1652863400000|2022-05-18 08:43:20|11144.6|11141.8|11148.2|11144.2|11148.2|11145.3|11144.1|11141.3|35
1652863410000|2022-05-18 08:43:30|11148.1|11145.3|11145.1|11142.3|11148.1|11145.3|11145.1|11142.3|13
1652863420000|2022-05-18 08:43:40|11144.6|11141.8|11146.1|11143.3|11146.2|11143.3|11143.6|11140.8|7
1652863430000|2022-05-18 08:43:50|11145.6|11142.8|11145.1|11142.3|11145.6|11142.8|11144.1|11141.3|18
1652863440000|2022-05-18 08:44:00|11145.2|11141.2|11146.6|11143.8|11146.6|11143.8|11144.1|11141.2|5
1652863450000|2022-05-18 08:44:10|11148.1|11145.3|11146.1|11143.3|11148.1|11145.3|11146.1|11143.2|11
1652863460000|2022-05-18 08:44:20|11144.1|11141.3|11141.6|11138.8|11144.1|11141.3|11141.6|11138.8|34
1652863470000|2022-05-18 08:44:30|11141.1|11138.3|11141.1|11138.3|11141.1|11138.3|11140.1|11137.3|5
1652863480000|2022-05-18 08:44:40|11141.6|11138.8|11143.1|11140.3|11143.2|11140.3|11141.6|11138.8|4
1652863490000|2022-05-18 08:44:50|11144.1|11141.3|11141.1|11138.3|11144.2|11141.3|11140.1|11137.3|14
1652863500000|2022-05-18 08:45:00|11142.1|11139.3|11143.1|11140.3|11144.2|11140.3|11141.1|11138.2|9
1652863510000|2022-05-18 08:45:10|11141.1|11138.3|11141.1|11138.3|11141.1|11138.3|11141.1|11138.3|5
1652863520000|2022-05-18 08:45:20|11140.1|11137.3|11140.1|11137.3|11141.2|11138.3|11139.6|11136.8|4
1652863530000|2022-05-18 08:45:30|11140.6|11137.8|11135.1|11132.3|11140.6|11137.8|11135.1|11132.3|35
1652863540000|2022-05-18 08:45:40|11136.1|11133.3|11139.1|11136.3|11140.6|11137.8|11135.1|11132.3|21
1652863550000|2022-05-18 08:45:50|11140.1|11137.3|11143.1|11140.3|11144.2|11141.3|11140.1|11137.3|14
1652863560000|2022-05-18 08:46:00|11144.2|11140.2|11144.1|11141.3|11144.2|11141.3|11143.1|11140.2|6
1652863570000|2022-05-18 08:46:10|11145.1|11142.3|11144.1|11141.3|11145.1|11142.3|11144.1|11141.3|6
1652863580000|2022-05-18 08:46:20|11144.6|11141.8|11146.1|11143.3|11146.1|11143.3|11144.6|11141.8|7
1652863590000|2022-05-18 08:46:30|11145.1|11142.3|11145.1|11142.3|11146.1|11143.3|11145.1|11142.3|4
1652863600000|2022-05-18 08:46:40|11146.1|11143.3|11146.1|11143.3|11146.6|11143.8|11145.1|11142.3|13
1652863610000|2022-05-18 08:46:50|11146.6|11143.8|11138.1|11135.3|11150.1|11147.3|11137.1|11134.3|74
1652863620000|2022-05-18 08:47:00|11139.1|11136.3|11139.2|11135.2|11142.2|11139.3|11138.1|11135.2|29288
1652863630000|2022-05-18 08:47:10|11138.1|11135.3|11138.1|11135.3|11139.1|11136.3|11137.1|11134.2|7
1652863640000|2022-05-18 08:47:20|11138.2|11134.2|11138.1|11135.3|11139.2|11136.3|11138.1|11134.2|5
1652863650000|2022-05-18 08:47:30|11139.1|11136.3|11142.1|11139.3|11142.1|11139.3|11139.1|11136.2|1
1652863660000|2022-05-18 08:47:40|11142.2|11138.2|11144.1|11141.3|11144.2|11141.3|11142.1|11138.2|7
1652863670000|2022-05-18 08:47:50|11145.1|11142.3|11147.2|11143.2|11148.2|11144.8|11145.1|11141.2|42
1652863680000|2022-05-18 08:48:00|11147.1|11144.3|11147.1|11144.3|11148.6|11145.8|11147.1|11144.3|4
1652863690000|2022-05-18 08:48:10|11147.6|11144.8|11149.2|11145.2|11152.1|11149.3|11147.6|11144.2|36
1652863700000|2022-05-18 08:48:20|11148.2|11144.2|11146.2|11142.2|11148.2|11145.3|11146.1|11142.2|29363
1652863710000|2022-05-18 08:48:30|11145.1|11142.3|11142.1|11139.3|11146.2|11143.3|11142.1|11138.2|15
1652863720000|2022-05-18 08:48:40|11141.1|11138.3|11144.1|11141.3|11144.1|11141.3|11141.1|11138.3|5
1652863730000|2022-05-18 08:48:50|11144.2|11140.2|11145.1|11142.3|11145.2|11142.3|11143.6|11140.2|3
1652863740000|2022-05-18 08:49:00|11144.6|11141.8|11145.1|11142.3|11149.2|11143.8|11144.6|11141.2|176376
1652863750000|2022-05-18 08:49:10|11147.1|11144.3|11148.1|11145.3|11148.6|11145.8|11147.1|11144.3|88216
1652863760000|2022-05-18 08:49:20|11147.1|11144.3|11151.1|11148.3|11151.6|11148.8|11147.1|11144.3|15
1652863770000|2022-05-18 08:49:30|11152.1|11149.3|11150.1|11147.3|11152.6|11149.8|11150.1|11147.3|8
1652863780000|2022-05-18 08:49:40|11150.6|11147.8|11150.6|11147.8|11153.1|11150.3|11150.6|11147.8|13
1652863790000|2022-05-18 08:49:50|11150.1|11147.3|11151.6|11148.8|11151.6|11148.8|11148.1|11145.2|6
1652863800000|2022-05-18 08:50:00|11153.2|11149.2|11151.6|11148.8|11153.2|11149.3|11151.1|11148.3|3
1652863810000|2022-05-18 08:50:10|11152.1|11149.3|11152.6|11149.8|11152.6|11149.8|11150.6|11147.8|5
1652863820000|2022-05-18 08:50:20|11153.6|11150.8|11154.1|11151.3|11154.2|11151.3|11153.1|11150.2|1
1652863830000|2022-05-18 08:50:30|11153.1|11150.3|11154.1|11151.3|11154.2|11151.3|11153.1|11150.2|4
1652863840000|2022-05-18 08:50:40|11153.1|11150.3|11149.1|11146.3|11153.1|11150.3|11147.1|11144.3|30
1652863850000|2022-05-18 08:50:50|11150.1|11147.3|11149.1|11146.3|11150.1|11147.3|11149.1|11146.3|4
1652863860000|2022-05-18 08:51:00|11148.1|11145.3|11147.1|11144.3|11148.2|11145.3|11147.1|11144.2|4
1652863870000|2022-05-18 08:51:10|11148.1|11145.3|11148.1|11145.3|11148.2|11145.3|11147.1|11144.2|1
1652863880000|2022-05-18 08:51:20|11147|11144.2|11141.1|11138.3|11147|11144.2|11140.1|11136.2|26
1652863890000|2022-05-18 08:51:30|11141.6|11138.8|11141.1|11138.3|11141.6|11138.8|11141.1|11138.3|1
1652863900000|2022-05-18 08:51:40|11140.1|11137.3|11138.1|11135.3|11140.1|11137.3|11138.1|11135.2|6
1652863910000|2022-05-18 08:51:50|11137.6|11134.8|11139.1|11136.3|11141.1|11138.3|11136.1|11133.3|13
1652863920000|2022-05-18 08:52:00|11139.6|11136.8|11139.1|11136.3|11140.1|11137.3|11139.1|11136.3|6
1652863930000|2022-05-18 08:52:10|11140|11137.2|11139.6|11136.8|11140.1|11137.3|11139.6|11136.8|1
1652863940000|2022-05-18 08:52:20|11139.1|11136.3|11139.2|11135.2|11139.2|11136.3|11138.1|11135.2|3
1652863950000|2022-05-18 08:52:30|11138.1|11135.3|11141.1|11138.3|11143.1|11140.3|11138.1|11135.3|16
1652863960000|2022-05-18 08:52:40|11141.5|11138.7|11140.2|11136.2|11141.6|11138.8|11139.1|11136.2|8
1652863970000|2022-05-18 08:52:50|11141.5|11138.7|11143.1|11140.3|11143.1|11140.3|11141.5|11138.7|4
1652863980000|2022-05-18 08:53:00|11143.5|11140.7|11142.1|11139.3|11143.5|11140.7|11142.1|11139.3|1
1652863990000|2022-05-18 08:53:10|11144|11141.2|11142.1|11139.3|11144|11141.2|11142.1|11139.1|5
1652864000000|2022-05-18 08:53:20|11143|11140.2|11140.1|11137.3|11143.1|11140.3|11140|11137.2|13
1652864010000|2022-05-18 08:53:30|11140|11137.2|11140.1|11137.3|11140.1|11137.3|11139.1|11136.3|5
1652864020000|2022-05-18 08:53:40|11139.1|11136.3|11141.1|11138.3|11141.2|11138.3|11139.1|11136.3|2
1652864030000|2022-05-18 08:53:50|11142|11139.2|11144|11141.2|11145.1|11141.3|11142|11139.2|6
1652864040000|2022-05-18 08:54:00|11144.1|11141.3|11144|11141.2|11145|11142.2|11143|11140.2|3
1652864050000|2022-05-18 08:54:10|11141|11138.2|11139.1|11136.3|11141|11138.2|11139.1|11136.2|4
1652864060000|2022-05-18 08:54:20|11139.6|11136.8|11136.1|11133.3|11140|11137.2|11135.1|11132.2|13
1652864070000|2022-05-18 08:54:30|11136|11133.2|11137.6|11134.8|11137.6|11134.8|11135.1|11132.3|59122
1652864080000|2022-05-18 08:54:40|11138|11135.2|11137|11134.2|11138|11135.2|11136|11133.2|5
1652864090000|2022-05-18 08:54:50|11136.1|11133.3|11137|11134.2|11138.5|11135.7|11136|11133.2|4
1652864100000|2022-05-18 08:55:00|11137.5|11134.7|11140.1|11137.3|11141|11138.2|11136.6|11133.8|5
1652864110000|2022-05-18 08:55:10|11141|11138.2|11140.1|11137.3|11143.1|11140.3|11139.1|11136.1|147871
1652864120000|2022-05-18 08:55:20|11139.1|11136.1|11138.1|11135.3|11139.7|11136.3|11138.1|11135.1|295747
1652864130000|2022-05-18 08:55:30|11138.7|11134.7|11144|11141.2|11145.1|11142.2|11138.1|11134.7|325337
1652864140000|2022-05-18 08:55:40|11143.5|11140.7|11147|11144.2|11147.1|11144.2|11142|11139.1|147842
1652864150000|2022-05-18 08:55:50|11147.5|11144.7|11145|11142.2|11147.5|11144.7|11143.5|11140.7|6
1652864160000|2022-05-18 08:56:00|11146|11143.2|11146.1|11143.3|11147.5|11144.7|11145.5|11142.7|12
1652864170000|2022-05-18 08:56:10|11148|11145.2|11151.1|11148.3|11153.2|11150.3|11147|11143.1|39
1652864180000|2022-05-18 08:56:20|11151|11148.2|11152.5|11149.7|11153|11150.2|11151|11148.2|6
1652864190000|2022-05-18 08:56:30|11153.1|11149.1|11152|11149.2|11153.1|11149.2|11150|11147.2|8
1652864200000|2022-05-18 08:56:40|11151.1|11148.3|11153.2|11149.2|11153.2|11149.2|11151.1|11148.2|4
1652864210000|2022-05-18 08:56:50|11153|11150.2|11151.1|11148.3|11154.6|11150.2|11151.1|11146.2|8
1652864220000|2022-05-18 08:57:00|11152|11149.2|11152.1|11149.3|11156|11153.2|11152|11149.2|23
1652864230000|2022-05-18 08:57:10|11152|11149.2|11153|11150.2|11155.2|11151.3|11151.6|11148.8|8
1652864240000|2022-05-18 08:57:20|11153.1|11150.3|11155|11152.2|11156.2|11153.3|11153.1|11150.3|12
1652864250000|2022-05-18 08:57:30|11154.1|11151.3|11154.1|11151.3|11155.2|11152.2|11154.1|11150.7|29624
1652864260000|2022-05-18 08:57:40|11155|11152.2|11153.1|11150.3|11155.5|11152.7|11151.6|11148.8|17
1652864270000|2022-05-18 08:57:50|11154.1|11150.1|11153|11150.2|11154.2|11150.3|11152|11149.1|5
1652864280000|2022-05-18 08:58:00|11152.5|11149.7|11151.1|11147.1|11152.5|11149.7|11148|11145.2|21
1652864290000|2022-05-18 08:58:10|11150.1|11147.3|11145|11142.2|11150.1|11147.3|11145|11142.2|10
1652864300000|2022-05-18 08:58:20|11146|11143.2|11148|11145.2|11148|11145.2|11145|11142.1|5
1652864310000|2022-05-18 08:58:30|11147.1|11144.3|11146|11143.2|11147.1|11144.3|11146|11143.1|1
1652864320000|2022-05-18 08:58:40|||||||||1
1652864330000|2022-05-18 08:58:50|11148.1|11144.1|11147|11144.2|11148.1|11144.7|11144|11141.1|11
1652864340000|2022-05-18 08:59:00|11148.1|11144.1|11146|11143.2|11148.1|11144.3|11146|11143.2|1
1652864350000|2022-05-18 08:59:10|11144.1|11141.3|11144.1|11140.1|11144.1|11141.3|11141|11138.1|13
1652864360000|2022-05-18 08:59:20|11144|11141.2|11144|11141.2|11147.1|11143.2|11144|11141.2|7
1652864380000|2022-05-18 08:59:40|11143|11140.2|11143.5|11140.7|11144.1|11141.2|11143|11140.1|3
1652864390000|2022-05-18 08:59:50|11144|11141.2|11149|11146.2|11149|11146.2|11144|11141.2|3
1652864400000|2022-05-18 09:00:00|11150|11147.2|11147|11144.2|11151.1|11148.2|11147|11144.1|21
1652864410000|2022-05-18 09:00:10|11146.1|11143.3|11148|11145.2|11148|11145.2|11145.5|11142.7|3
1652864420000|2022-05-18 09:00:20|11149.1|11145.1|11148|11145.2|11149.2|11146.3|11148|11145.1|1
1652864430000|2022-05-18 09:00:30|11147.1|11144.3|11150|11147.2|11150.1|11147.2|11147|11144.1|5
1652864440000|2022-05-18 09:00:40|11149|11146.2|11150|11147.2|11150|11147.2|11149|11146.2|2
1652864450000|2022-05-18 09:00:50|11149.1|11146.3|11149|11146.2|11149.1|11146.3|11149|11145.1|0
1652864460000|2022-05-18 09:01:00|11147.2|11143.2|11145|11142.2|11148.1|11144.2|11143|11140.1|15
1652864470000|2022-05-18 09:01:10|11144.1|11140.1|11147|11144.2|11147.5|11144.7|11142|11139.1|28
1652864480000|2022-05-18 09:01:20|11147.5|11144.7|11147.5|11144.7|11149.5|11146.7|11147|11144.2|6
1652864490000|2022-05-18 09:01:30|11148|11145.2|11148|11145.2|11149.1|11146.2|11148|11145.1|7
1652864500000|2022-05-18 09:01:40|11147.1|11144.3|11144|11141.2|11147.1|11144.3|11144|11141.2|3
1652864510000|2022-05-18 09:01:50|11145|11142.2|11147|11144.2|11149.1|11145.2|11145|11142.2|4
1652864520000|2022-05-18 09:02:00|11146|11143.2|11144.1|11140.1|11147.1|11143.7|11143|11140.1|17
1652864530000|2022-05-18 09:02:10|11143|11140.2|11136|11133.2|11143|11140.2|11135|11132.2|32
1652864540000|2022-05-18 09:02:20|11134.5|11131.7|11119|11116.2|11135.1|11132.2|11117.5|11114.7|30379
1652864550000|2022-05-18 09:02:30|11119.6|11115.6|11118|11115.2|11122|11119.2|11115.5|11112.1|120115
1652864560000|2022-05-18 09:02:40|11119|11116.2|11121|11118.2|11123.1|11119.2|11119|11116.1|21
1652864570000|2022-05-18 09:02:50|11121.1|11118.3|11123.1|11119.1|11123.1|11120.2|11118|11115.2|28
1652864580000|2022-05-18 09:03:00|11122.5|11119.7|11121|11118.2|11125.1|11122.2|11120.5|11117.7|60103
1652864590000|2022-05-18 09:03:10|11120|11117.2|11119|11116.2|11120.5|11117.7|11116|11113.2|40
1652864600000|2022-05-18 09:03:20|11117.6|11114.8|11122|11119.2|11123.1|11120.2|11116|11113.2|115
1652864610000|2022-05-18 09:03:30|11123|11120.2|11122|11119.2|11126|11123.2|11122|11119.1|74
1652864620000|2022-05-18 09:03:40|11122.1|11118.1|11123|11120.2|11123.1|11120.2|11117.5|11114.7|63
1652864630000|2022-05-18 09:03:50|11124|11121.2|11120|11117.2|11124.1|11121.2|11120|11117.2|47
1652864640000|2022-05-18 09:04:00|11121|11118.2|11119|11116.2|11121.1|11118.2|11116.5|11113.7|19
1652864650000|2022-05-18 09:04:10|11119.5|11116.7|11115|11112.2|11119.5|11116.7|11115|11112.2|22
1652864660000|2022-05-18 09:04:20|11115.5|11112.7|11121|11118.2|11122.1|11119.2|11115|11112.1|63
1652864670000|2022-05-18 09:04:30|11119|11116.2|11120|11117.2|11120|11117.2|11119|11116.2|6
1652864680000|2022-05-18 09:04:40|11119.5|11116.7|11115|11112.2|11120.1|11117.2|11113|11110.2|28
1652864690000|2022-05-18 09:04:50|11114.5|11111.7|11110.1|11106.1|11115|11112.2|11108|11104.1|78
1652864700000|2022-05-18 09:05:00|11110|11107.2|11109|11106.2|11113|11110.2|11109|11106.1|46
1652864710000|2022-05-18 09:05:10|11110.1|11106.1|11113|11110.2|11114.1|11110.2|11110|11106.1|152533
1652864720000|2022-05-18 09:05:20|11114|11111.2|11114|11111.2|11115|11112.2|11114|11111.2|6
1652864730000|2022-05-18 09:05:30|11114.5|11111.7|11114|11111.2|11114.5|11111.7|11112.5|11109.7|7
1652864740000|2022-05-18 09:05:40|11115.1|11111.1|11113|11110.2|11115.5|11112.7|11113|11110.1|122077
1652864750000|2022-05-18 09:05:50|11113.5|11110.7|11109|11106.2|11113.5|11110.7|11109|11106.2|244170
1652864760000|2022-05-18 09:06:00|11110.5|11107.7|11114.5|11111.7|11114.6|11111.7|11109|11106.1|122095
1652864770000|2022-05-18 09:06:10|11115|11112.2|11115.5|11112.7|11116|11113.2|11114|11111.1|10
1652864780000|2022-05-18 09:06:20|11116|11113.2|11114|11111.2|11116|11113.2|11113|11110.2|14
1652864790000|2022-05-18 09:06:30|11115|11112.2|11116|11113.2|11118|11115.2|11114|11111.2|13
1652864800000|2022-05-18 09:06:40|11117|11114.2|11116|11113.2|11117.5|11114.7|11116|11113.1|12
1652864810000|2022-05-18 09:06:50|11115|11112.2|11114|11111.2|11117|11114.2|11114|11111.1|50
1652864820000|2022-05-18 09:07:00|11115|11112.2|11114|11111.2|11115|11112.2|11113|11110.2|6
1652864830000|2022-05-18 09:07:10|11115.1|11111.1|11116|11113.2|11117.1|11114.2|11114|11111.1|4
1652864840000|2022-05-18 09:07:20|11117|11114.2|11117|11114.2|11119|11116.2|11117|11114.1|13
1652864850000|2022-05-18 09:07:30|11117.5|11114.7|11119|11116.2|11121.1|11118.2|11117.5|11114.7|12
1652864860000|2022-05-18 09:07:40|11120|11117.2|11120|11117.2|11120|11117.2|11119|11116.2|11
1652864870000|2022-05-18 09:07:50|11121|11118.2|11124|11121.2|11128.6|11123.7|11119.5|11116.7|72
1652864880000|2022-05-18 09:08:00|11124.5|11121.7|11123|11120.2|11124.5|11121.7|11122|11119.1|5
1652864890000|2022-05-18 09:08:10|11122.5|11119.7|11124|11121.2|11124.1|11121.2|11122.5|11119.7|4
1652864900000|2022-05-18 09:08:20|11123|11120.2|11123|11120.2|11124.1|11121.2|11123|11120.1|4
1652864910000|2022-05-18 09:08:30|11123.5|11120.7|11127|11124.2|11127.1|11124.2|11122.5|11119.7|14
1652864920000|2022-05-18 09:08:40|11127.1|11123.1|11129|11126.2|11129.1|11126.2|11127|11123.1|4
1652864930000|2022-05-18 09:08:50|11130|11127.2|11126.5|11123.7|11130|11127.2|11126|11123.2|44
1652864940000|2022-05-18 09:09:00|11127|11124.2|11121|11118.2|11127|11124.2|11117.5|11114.7|79
1652864950000|2022-05-18 09:09:10|11119.5|11116.7|11123|11120.2|11123.1|11120.2|11119.5|11116.7|17
1652864960000|2022-05-18 09:09:20|11124|11121.2|11124.1|11120.1|11124.1|11121.2|11124|11120.1|1
1652864970000|2022-05-18 09:09:30|11124|11121.2|11119|11116.2|11124|11121.2|11119|11116.2|21
1652864980000|2022-05-18 09:09:40|11120|11117.2|11118.1|11114.1|11120.1|11117.2|11116|11113.1|9
1652864990000|2022-05-18 09:09:50|11118|11115.2|11120|11117.2|11120.1|11117.2|11118|11115.1|6
1652865000000|2022-05-18 09:10:00|11121.4|11118.6|11117|11114.2|11124|11121.2|11117|11113.1|48
1652865010000|2022-05-18 09:10:10|11117.1|11113.1|11116|11113.2|11117.1|11113.2|11116|11113.1|3
1652865020000|2022-05-18 09:10:20|11115|11112.2|11116|11113.2|11116.1|11113.2|11114.5|11111.7|7
1652865030000|2022-05-18 09:10:30|11115.5|11112.7|11116|11113.2|11117|11114.2|11115.5|11112.7|10
1652865040000|2022-05-18 09:10:40|11117.1|11113.1|11116.1|11112.1|11117.1|11114.2|11115|11112.1|3
1652865050000|2022-05-18 09:10:50|11116|11113.2|11115|11112.2|11116.1|11113.2|11115|11112.1|4
1652865060000|2022-05-18 09:11:00|11116|11113.2|11117|11114.2|11117|11114.2|11116|11113.2|1
1652865070000|2022-05-18 09:11:10|11116.9|11114.1|11115.9|11113.1|11116.9|11114.1|11115.9|11113.1|1
1652865080000|2022-05-18 09:11:20|11117|11114.2|11119.5|11116.7|11120|11117.2|11117|11114.2|18
1652865090000|2022-05-18 09:11:30|11119.9|11117.1|11122|11119.2|11122.9|11120.1|11119.9|11117.1|15
1652865100000|2022-05-18 09:11:40|11121.5|11118.7|11120|11117.2|11121.5|11118.7|11119|11115.6|9
1652865110000|2022-05-18 09:11:50|11120.5|11117.7|11122.5|11119.7|11122.5|11119.7|11120.5|11117.7|1
1652865120000|2022-05-18 09:12:00|11122.4|11119.6|11120|11117.2|11122.4|11119.6|11119|11116.2|12
1652865130000|2022-05-18 09:12:10|11119|11116.2|11120.9|11118.1|11122.1|11118.6|11118.5|11115.1|15
1652865140000|2022-05-18 09:12:20|11121|11118.2|11121|11118.2|11121.9|11119.1|11121|11118.2|0
1652865150000|2022-05-18 09:12:30|11120.9|11118.1|11121.9|11119.1|11121.9|11119.1|11120.9|11118.1|4
1652865160000|2022-05-18 09:12:40|11122.4|11119.6|11120.9|11118.1|11123|11120.2|11120.4|11117.6|2
1652865170000|2022-05-18 09:12:50|11120|11117.2|11119.9|11117.1|11120.4|11117.6|11119.9|11117.1|1
1652865180000|2022-05-18 09:13:00|11120.4|11117.6|11122.4|11119.6|11122.4|11119.6|11120.4|11117.6|4
1652865190000|2022-05-18 09:13:10|11122.9|11120.1|11128|11125.2|11129.4|11126.6|11122.9|11120.1|17
1652865200000|2022-05-18 09:13:20|11128.9|11126.1|11125|11122.2|11130.5|11127.7|11125|11122.2|17
1652865210000|2022-05-18 09:13:30|11125.9|11123.1|11124.9|11122.1|11126|11123.2|11124.4|11121.6|6
1652865220000|2022-05-18 09:13:40|11125.9|11123.1|11125.9|11123.1|11126.4|11123.6|11125.9|11122|5
1652865230000|2022-05-18 09:13:50|11124.5|11121.7|11122|11119.2|11125|11121.7|11122|11119.1|15
1652865240000|2022-05-18 09:14:00|11121.9|11119.1|11121.4|11118.6|11121.9|11119.1|11119.9|11117.1|5
1652865250000|2022-05-18 09:14:10|11122.4|11119.6|11120.9|11118.1|11122.4|11119.6|11120.9|11118.1|5
1652865260000|2022-05-18 09:14:20|11120|11117.2|11121.9|11119.1|11122.9|11120.1|11119.9|11117.1|12
1652865270000|2022-05-18 09:14:30|11122.9|11120.1|11122.9|11120.1|11123.4|11120.6|11122.9|11120.1|1
1652865280000|2022-05-18 09:14:40|11123.4|11120.6|11122.4|11119.6|11123.4|11120.6|11122.4|11119.6|2
1652865290000|2022-05-18 09:14:50|11122.9|11120.1|11121.9|11119.1|11122.9|11120.1|11120.9|11117|7
1652865300000|2022-05-18 09:15:00|11122.9|11120.1|11120.9|11118.1|11123|11120.1|11120.9|11118.1|2
1652865310000|2022-05-18 09:15:10|11121.9|11119.1|11124.4|11121.6|11124.4|11121.6|11119.9|11117|9
1652865320000|2022-05-18 09:15:20|11124.9|11122.1|11124.9|11122.1|11126|11122.1|11124.9|11122|3
1652865330000|2022-05-18 09:15:30|11126|11122|11124.9|11122.1|11126.4|11123.6|11123.9|11121|6
1652865340000|2022-05-18 09:15:40|11123.9|11121.1|11123.9|11121.1|11124.4|11121.6|11122.9|11120.1|8
1652865350000|2022-05-18 09:15:50|11124.9|11122.1|11125|11121|11125|11122.1|11124.9|11121|1
1652865360000|2022-05-18 09:16:00|11124.9|11122.1|11126|11122|11126|11123.1|11124.9|11121|30857
1652865370000|2022-05-18 09:16:10|11125.9|11123.1|11125.9|11123.1|11126.5|11123.1|11124.9|11122|1
1652865380000|2022-05-18 09:16:20|||||||||1
1652865390000|2022-05-18 09:16:30|11126.9|11124.1|11126.9|11124.1|11126.9|11124.1|11126.9|11124.1|1
1652865400000|2022-05-18 09:16:40|11127.4|11124.6|11129.9|11127.1|11129.9|11127.1|11123.9|11120.5|30887
1652865410000|2022-05-18 09:16:50|11130.9|11128.1|11128.9|11126.1|11130.9|11128.1|11128.9|11125|5
1652865420000|2022-05-18 09:17:00|||||||||1
1652865430000|2022-05-18 09:17:10|11129|11125|11130.9|11128.1|11130.9|11128.1|11128.9|11125|4
1652865440000|2022-05-18 09:17:20|11130.4|11127.6|11132.9|11130.1|11133.9|11131.1|11129.9|11127.1|10
1652865450000|2022-05-18 09:17:30|11134.4|11131.6|11131.9|11129.1|11135|11132.1|11131.9|11129.1|15
1652865460000|2022-05-18 09:17:40|11132.9|11130.1|11133.4|11130.6|11133.4|11130.6|11132.4|11129.6|0
1652865470000|2022-05-18 09:17:50|11132.9|11130.1|11132.9|11130.1|11133|11130.1|11131.9|11129|4
1652865480000|2022-05-18 09:18:00|11133|11129|11135.4|11132.6|11136|11133.1|11130.9|11128.1|16
1652865490000|2022-05-18 09:18:10|11134.9|11132.1|11132.9|11130.1|11136.4|11133.6|11132.9|11130.1|22
1652865500000|2022-05-18 09:18:20|11133.4|11130.6|11135.9|11133.1|11135.9|11133.1|11131.9|11128|27
1652865510000|2022-05-18 09:18:30|11136.4|11133.6|11136.9|11134.1|11137|11134.1|11135.9|11133|16
1652865520000|2022-05-18 09:18:40|11135.9|11133.1|11135.9|11133.1|11135.9|11133.1|11133.9|11131|2
1652865530000|2022-05-18 09:18:50|11137.4|11134.6|11133.9|11131.1|11138|11135.1|11133.9|11131.1|46
1652865540000|2022-05-18 09:19:00|11133.4|11130.6|11130.9|11128.1|11133.4|11130.6|11130.9|11128.1|1
1652865550000|2022-05-18 09:19:10|11132.4|11129.6|11131.9|11129.1|11132.9|11130.1|11131.9|11129.1|1
1652865560000|2022-05-18 09:19:20|11132.9|11130.1|11133.9|11131.1|11133.9|11131.1|11131.9|11129.1|3
1652865570000|2022-05-18 09:19:30|11134.9|11132.1|11134.9|11132.1|11135.9|11133.1|11134.9|11132.1|4
1652865580000|2022-05-18 09:19:40|11135.9|11133.1|11133.9|11131.1|11137|11134.1|11133.9|11131|3
1652865590000|2022-05-18 09:19:50|11135|11131|11134.9|11132.1|11135|11132.1|11133.9|11130|1
1652865600000|2022-05-18 09:20:00|11135.4|11132.6|11134.9|11132.1|11135.4|11132.6|11134.9|11132.1|1
1652865610000|2022-05-18 09:20:10|11133.9|11131.1|11133.4|11130.6|11134|11131.1|11132.9|11130|4
1652865620000|2022-05-18 09:20:20|11132.9|11130.1|11131.9|11129.1|11134|11130.1|11130.9|11128|31018
1652865630000|2022-05-18 09:20:30|11131.4|11128.6|11133.9|11131.1|11134.4|11131.6|11130.9|11128.1|6
1652865640000|2022-05-18 09:20:40|11131.9|11129.1|11131.9|11129.1|11131.9|11129.1|11129.9|11127.1|20
1652865650000|2022-05-18 09:20:50|11131.4|11128.6|11132|11128|11132|11128.6|11130.9|11128|6
1652865660000|2022-05-18 09:21:00|11131|11127|11132.9|11130.1|11133.9|11131.1|11129.9|11127|8
1652865670000|2022-05-18 09:21:10|11131.9|11129.1|11126.9|11124.1|11131.9|11129.1|11126.4|11123.6|10
1652865680000|2022-05-18 09:21:20|11124.9|11122.1|11124.9|11122.1|11125.9|11123.1|11124.9|11122.1|5
1652865690000|2022-05-18 09:21:30|11126.9|11124.1|11130.9|11128.1|11132|11129.1|11125.9|11123.1|13
1652865700000|2022-05-18 09:21:40|11131.9|11129.1|11134.9|11132.1|11135|11132.1|11130.9|11128.1|8
1652865710000|2022-05-18 09:21:50|11135.9|11133.1|11137.9|11135.1|11138.4|11135.6|11135.9|11133|7
1652865720000|2022-05-18 09:22:00|11137.4|11134.6|11138.9|11136.1|11139.4|11136.6|11136.9|11134.1|11
1652865730000|2022-05-18 09:22:10|11139.4|11136.6|11145.9|11143.1|11145.9|11143.1|11138.9|11136.1|28
1652865740000|2022-05-18 09:22:20|11144.9|11142.1|11148.9|11146.1|11150|11147.1|11144.9|11142.1|31142
1652865750000|2022-05-18 09:22:30|11149.9|11147.1|11149.9|11147.1|11151|11147.6|11148.9|11146|62244
1652865760000|2022-05-18 09:22:40|11150.4|11147.6|11151.9|11149.1|11152|11149.1|11150.4|11147|93419
1652865770000|2022-05-18 09:22:50|11152|11148|11152.4|11149.6|11152.4|11149.6|11150.9|11148|10
1652865780000|2022-05-18 09:23:00|11151.9|11149.1|11151.4|11148.6|11152|11149.1|11150.9|11148|3
1652865790000|2022-05-18 09:23:10|11150.9|11148.1|11155.9|11153.1|11156|11153.1|11150.9|11148.1|34
1652865800000|2022-05-18 09:23:20|11156.9|11154.1|11155.9|11153.1|11156.9|11154.1|11155.4|11152|7
1652865810000|2022-05-18 09:23:30|11156.9|11154.1|11156.9|11154.1|11160.4|11157.6|11156.9|11154.1|75
1652865820000|2022-05-18 09:23:40|11157.4|11154.6|11155.9|11153.1|11158.4|11155.6|11155.4|11152.6|17
1652865830000|2022-05-18 09:23:50|11154.9|11152.1|11154.9|11152.1|11155.4|11152.6|11154.9|11152.1|5
1652865840000|2022-05-18 09:24:00|11152.4|11149.6|11152.9|11150.1|11156.4|11153.6|11152.4|11149.6|76
1652865850000|2022-05-18 09:24:10|11153.9|11151.1|11155.9|11153.1|11155.9|11153.1|11153.4|11150.6|28
1652865860000|2022-05-18 09:24:20|11156|11152|11154.9|11152.1|11156|11152.1|11153.4|11150.6|3
1652865870000|2022-05-18 09:24:30|11156|11152|11155.4|11152.6|11156|11153.1|11154.9|11152|3
1652865880000|2022-05-18 09:24:40|11156.4|11153.6|11155.9|11153.1|11158.9|11156.1|11155.9|11153.1|11
1652865890000|2022-05-18 09:24:50|11156|11152|11151.9|11149.1|11156|11152.1|11151.9|11149.1|67
1652865900000|2022-05-18 09:25:00|11152.8|11150|11150.9|11148.1|11153.4|11150.6|11150.9|11148|8
1652865910000|2022-05-18 09:25:10|11151.9|11149.1|11151.9|11149.1|11151.9|11149.1|11151.9|11149.1|1
1652865920000|2022-05-18 09:25:20|11150.4|11147.6|11149.9|11147.1|11150.4|11147.6|11149.9|11147.1|4
1652865930000|2022-05-18 09:25:30|11149.8|11147|11150.9|11148.1|11151.4|11148.6|11147.9|11145.1|17
1652865940000|2022-05-18 09:25:40|11151.3|11148.5|11149.9|11147.1|11154|11150.1|11147.9|11145|11
1652865950000|2022-05-18 09:25:50|11148.9|11146.1|11148.9|11146.1|11148.9|11146.1|11147.9|11145.1|6
1652865960000|2022-05-18 09:26:00|11149.3|11146.5|11149.9|11147.1|11150.9|11148.1|11149.3|11146.5|7
1652865970000|2022-05-18 09:26:10|11150.8|11148|11156.9|11154.1|11157.4|11154.6|11150.4|11147.6|26
1652865980000|2022-05-18 09:26:20|11158.3|11155.5|11156|11152|11158.3|11155.5|11154.9|11152|9
1652865990000|2022-05-18 09:26:30|11154.9|11152.1|11154.9|11152.1|11156|11152.1|11154.8|11151|2
1652866000000|2022-05-18 09:26:40|11154.8|11152|11152.9|11150.1|11155|11152|11152.9|11150|31433
1652866010000|2022-05-18 09:26:50|11151.4|11148.6|11151.4|11148.6|11151.9|11149.1|11150.4|11147.6|4
1652866020000|2022-05-18 09:27:00|11150.8|11148|11150.9|11148.1|11151.4|11148.6|11150.8|11148|24
1652866030000|2022-05-18 09:27:10|11152.8|11150|11152.9|11150.1|11153|11150.1|11151.9|11149|6
1652866040000|2022-05-18 09:27:20|11153.8|11151|11151|11147|11153.8|11151|11150.8|11147|11
1652866050000|2022-05-18 09:27:30|11150.9|11146.9|11150.9|11146.9|11150.9|11146.9|11150.9|11146.9|1
1652866060000|2022-05-18 09:27:40|11149.9|11147.1|11149.9|11147.1|11150.8|11148|11148.8|11146|10
1652866070000|2022-05-18 09:27:50|11150.8|11148|11149.8|11147|11151|11148|11149.8|11146.9|3
1652866080000|2022-05-18 09:28:00|11150.3|11147.5|11152.8|11150|11152.8|11150|11149.3|11146.5|6
1652866090000|2022-05-18 09:28:10|11151.9|11149.1|11152.9|11150.1|11153.3|11150.5|11151.9|11149.1|5
1652866100000|2022-05-18 09:28:20|11154.9|11150.9|11153.3|11150.5|11154.9|11152|11152.9|11150.1|5
1652866110000|2022-05-18 09:28:30|11152.9|11150.1|11151.9|11149.1|11152.9|11150.1|11151.9|11149.1|2
1652866120000|2022-05-18 09:28:40|11152.3|11149.5|11152.3|11149.5|11152.3|11149.5|11152.3|11149.5|1
1652866130000|2022-05-18 09:28:50|11150.9|11148.1|11151.8|11149|11151.8|11149|11149.8|11147|6
1652866140000|2022-05-18 09:29:00|11151.9|11149.1|11154.8|11152|11154.8|11152|11151.9|11149.1|2
1652866150000|2022-05-18 09:29:10|11154.9|11152.1|11154.3|11151.5|11155.3|11152.5|11154.3|11151.5|3
1652866160000|2022-05-18 09:29:20|11153.8|11151|11153.8|11151|11153.8|11151|11153.8|11151|1
1652866170000|2022-05-18 09:29:30|11154.8|11152|11152.8|11150|11154.8|11152|11152.8|11149.9|3
1652866180000|2022-05-18 09:29:40|11150.9|11148.1|11151.8|11149|11151.8|11149|11150.8|11148|20
1652866190000|2022-05-18 09:29:50|11152.8|11150|11153.8|11151|11153.8|11151|11152.8|11150|3
1652866200000|2022-05-18 09:30:00|11152.4|11149.6|11152.8|11150|11154.3|11151.5|11152.4|11149.6|7
1652866210000|2022-05-18 09:30:10|11153.8|11151|11153.8|11151|11154.9|11151|11153.8|11149.9|4
1652866220000|2022-05-18 09:30:20|11154.9|11150.9|11154.9|11150.9|11154.9|11150.9|11154.9|11150.9|0
1652866230000|2022-05-18 09:30:30|11154.8|11152|11147.3|11144.5|11155.4|11152|11147.3|11144.5|10
1652866240000|2022-05-18 09:30:40|11145.9|11143.1|11144.8|11142|11147.3|11144.5|11142.8|11139.9|35
1652866250000|2022-05-18 09:30:50|11143.8|11141|11143.8|11141|11143.8|11141|11142.8|11140|13
1652866260000|2022-05-18 09:31:00|11144.8|11142|11145.8|11143|11145.9|11143|11144.3|11140.9|7
1652866270000|2022-05-18 09:31:10|11144.8|11142|11144.8|11142|11146.9|11144|11144.8|11142|10
1652866280000|2022-05-18 09:31:20|11143.8|11141|11144.8|11142|11144.8|11142|11142.8|11140|4
1652866290000|2022-05-18 09:31:30|11146.3|11143.5|11144.8|11142|11146.9|11144|11143.8|11141|31661
1652866300000|2022-05-18 09:31:40|11145.3|11142.5|11145.9|11141.9|11145.9|11142.5|11142.8|11140|4
1652866310000|2022-05-18 09:31:50|11144.8|11142|11133.8|11131|11145.8|11143|11132.8|11128.9|94906
1652866320000|2022-05-18 09:32:00|11133.3|11130.5|11135.8|11133|11137.8|11135|11133.3|11128.4|31682
1652866330000|2022-05-18 09:32:10|11136.8|11134|11138.8|11136|11138.8|11136|11136.8|11134|8
1652866340000|2022-05-18 09:32:20|11137.8|11135|11136.3|11133.5|11138.9|11135|11136.3|11133.5|3
1652866350000|2022-05-18 09:32:30|11136.8|11134|11142.8|11140|11143.8|11141|11135.3|11132.5|22
1652866360000|2022-05-18 09:32:40|11143.8|11141|11148.4|11144.4|11148.4|11145|11142.8|11139.9|7
1652866370000|2022-05-18 09:32:50|11147.8|11145|11148.8|11146|11149.4|11146|11147.8|11144.4|190173
1652866380000|2022-05-18 09:33:00|11149.9|11145.9|11148.8|11146|11153.9|11151|11147.8|11144.9|20
1652866390000|2022-05-18 09:33:10|11149.9|11145.9|11147.3|11144.5|11149.9|11146.5|11146.8|11144|158604
1652866400000|2022-05-18 09:33:20|11145.8|11143|11144.8|11142|11145.8|11143|11144.3|11141.5|10
1652866410000|2022-05-18 09:33:30|11145.3|11142.5|11149.8|11147|11149.8|11147|11145.3|11142.5|2
1652866420000|2022-05-18 09:33:40|11149.3|11146.5|11149.8|11147|11150.3|11147.5|11148.8|11145.9|5
1652866430000|2022-05-18 09:33:50|11148.8|11146|11145.8|11143|11148.8|11146|11145.8|11142.9|7
1652866440000|2022-05-18 09:34:00|11143.9|11139.9|11145.8|11143|11145.9|11143|11142.8|11139.9|9
1652866450000|2022-05-18 09:34:10|11144.8|11142|11143.8|11141|11144.9|11142|11143.8|11140.9|4
1652866460000|2022-05-18 09:34:20|11143.3|11140.5|11140.8|11138|11143.3|11140.5|11140.8|11137.9|4
1652866470000|2022-05-18 09:34:30|11141.3|11138.5|11142.9|11138.9|11142.9|11139|11139.8|11137|6
1652866480000|2022-05-18 09:34:40|11142.8|11140|11142.8|11140|11143.9|11140.5|11142.8|11139.9|31753
1652866490000|2022-05-18 09:34:50|11142.3|11139.5|11141.8|11139|11142.3|11139.5|11141.8|11139|8
1652866500000|2022-05-18 09:35:00|11143.8|11141|11141.8|11139|11144.3|11141.5|11140.8|11137.9|5
1652866510000|2022-05-18 09:35:10|11142.8|11140|11138.8|11136|11142.8|11140|11137.8|11135|15
1652866520000|2022-05-18 09:35:20|11139.9|11135.9|11139.8|11137|11139.9|11137|11139.3|11135.9|2
1652866530000|2022-05-18 09:35:30|11138.9|11134.9|11138.9|11134.9|11139.9|11135.9|11137.3|11134.5|15
1652866540000|2022-05-18 09:35:40|11137.8|11135|11138.8|11136|11138.9|11136|11137.8|11134.9|3
1652866550000|2022-05-18 09:35:50|11137.8|11135|11137.8|11135|11137.9|11135|11134.3|11131.5|14
1652866560000|2022-05-18 09:36:00|11138.8|11136|11135.8|11133|11138.8|11136|11135.8|11133|4
1652866570000|2022-05-18 09:36:10|11136.8|11134|11135.8|11133|11137.8|11135|11135.8|11133|5
1652866580000|2022-05-18 09:36:20|11136.9|11132.9|11136.8|11134|11136.9|11134|11136.8|11132.9|0
1652866590000|2022-05-18 09:36:30|11135.8|11133|11138.8|11136|11139.3|11136.5|11135.8|11133|12
1652866600000|2022-05-18 09:36:40|11136.8|11134|11134.8|11132|11136.8|11134|11134.8|11132|6
1652866610000|2022-05-18 09:36:50|11135.9|11131.9|11135.9|11131.9|11135.9|11133|11134.8|11131.9|4
1652866620000|2022-05-18 09:37:00|11135.8|11133|11130.7|11127.9|11137.8|11135|11130.7|11127.9|92
1652866630000|2022-05-18 09:37:10|11130.8|11126.8|11129.7|11126.9|11131.8|11128.4|11129.2|11126.4|7
1652866640000|2022-05-18 09:37:20|11130.7|11127.9|11130.7|11127.9|11131.7|11128.9|11129.2|11126.4|6
1652866650000|2022-05-18 09:37:30|11129.7|11126.9|11130.7|11127.9|11130.7|11127.9|11129.7|11126.9|5
1652866660000|2022-05-18 09:37:40|11129.3|11126.5|11130.7|11127.9|11130.7|11127.9|11129.2|11126.4|4
1652866670000|2022-05-18 09:37:50|11131.2|11128.4|11130.7|11127.9|11131.2|11128.4|11130.2|11127.4|4
1652866680000|2022-05-18 09:38:00|11131.7|11128.9|11130.7|11127.9|11132.2|11129.4|11130.7|11127.9|14
1652866690000|2022-05-18 09:38:10|11131.8|11127.8|11130.7|11127.9|11132.8|11129.9|11130.7|11127.8|4
1652866700000|2022-05-18 09:38:20|11130.2|11127.4|11130.7|11127.9|11130.7|11127.9|11129.7|11126.9|6
1652866710000|2022-05-18 09:38:30|11131.8|11127.8|11132.7|11129.9|11132.7|11129.9|11130.7|11127.8|3
1652866720000|2022-05-18 09:38:40|11132.2|11129.4|11133.7|11130.9|11135.7|11132.9|11132.2|11129.4|19
1652866730000|2022-05-18 09:38:50|11132.7|11129.9|11133.7|11130.9|11133.7|11130.9|11131.7|11128.9|2
1652866740000|2022-05-18 09:39:00|11132.7|11129.9|11132.2|11129.4|11132.7|11129.9|11131.7|11128.9|3
1652866750000|2022-05-18 09:39:10|11132.7|11129.9|11134.7|11131.9|11135.7|11132.9|11131.2|11128.4|18
1652866760000|2022-05-18 09:39:20|11135.2|11132.4|11136.7|11133.9|11136.7|11133.9|11134.7|11131.9|11
1652866770000|2022-05-18 09:39:30|11134.8|11130.8|11133.7|11130.9|11134.8|11131.9|11132.7|11129.9|8
1652866780000|2022-05-18 09:39:40|11134.7|11131.9|11133.2|11130.4|11134.7|11131.9|11133.2|11130.4|2
1652866790000|2022-05-18 09:39:50|11133.7|11130.9|11133.7|11130.9|11133.7|11130.9|11133.7|11130.9|2
1652866800000|2022-05-18 09:40:00|11134.2|11131.4|11136.7|11133.9|11137.7|11134.9|11134.2|11131.4|7
1652866810000|2022-05-18 09:40:10|11135.7|11132.9|11133.7|11130.9|11136.2|11133.4|11133.7|11130.9|5
1652866820000|2022-05-18 09:40:20|11133.2|11130.4|11133.7|11130.9|11133.7|11130.9|11132.7|11129.9|15
1652866830000|2022-05-18 09:40:30|11132.7|11129.9|11133.7|11130.9|11133.7|11130.9|11132.7|11129.9|1
1652866840000|2022-05-18 09:40:40|11132.7|11129.9|11132.7|11129.9|11132.7|11129.9|11132.7|11129.9|0
1652866850000|2022-05-18 09:40:50|11132.8|11128.8|11130.2|11127.4|11132.8|11129.4|11129.7|11126.9|5
1652866860000|2022-05-18 09:41:00|11130.7|11127.9|11131.2|11128.4|11131.7|11128.9|11130.7|11127.9|3
1652866870000|2022-05-18 09:41:10|11131.7|11128.9|11130.2|11127.4|11131.7|11128.9|11130.2|11127.4|2
1652866880000|2022-05-18 09:41:20|11129.7|11126.9|11130.7|11127.9|11131.7|11128.9|11129.7|11126.9|11
1652866890000|2022-05-18 09:41:30|11131.7|11128.9|11131.7|11128.9|11132.8|11129.9|11131.7|11128.8|4
1652866900000|2022-05-18 09:41:40|11132.7|11129.9|11133.7|11130.9|11133.7|11130.9|11132.7|11129.9|1
1652866910000|2022-05-18 09:41:50|11134.7|11131.9|11136.2|11133.4|11136.2|11133.4|11134.7|11131.9|3
1652866920000|2022-05-18 09:42:00|11135.7|11132.9|11133.7|11130.9|11137.2|11134.4|11133.7|11130.9|7
1652866930000|2022-05-18 09:42:10|11132.7|11129.9|11131.7|11128.9|11133.2|11130.4|11131.7|11128.9|2
1652866940000|2022-05-18 09:42:20|11129.7|11126.9|11129.2|11126.4|11130.2|11127.4|11128.7|11125.9|6
1652866950000|2022-05-18 09:42:30|11128.7|11125.9|11128.7|11125.9|11129.7|11126.9|11127.2|11124.4|38
1652866960000|2022-05-18 09:42:40|11129.2|11126.4|11122.7|11119.9|11129.2|11126.4|11122.7|11119.9|31
1652866970000|2022-05-18 09:42:50|11123.7|11120.9|11125.8|11121.8|11126.8|11123.4|11121.7|11118.8|32086
1652866980000|2022-05-18 09:43:00|11124.7|11121.9|11122.2|11119.4|11126.1|11123.3|11122.2|11119.4|8
1652866990000|2022-05-18 09:43:10|11122.7|11119.9|11120.7|11117.9|11122.7|11119.9|11120.2|11117.4|2
1652867000000|2022-05-18 09:43:20|11121.7|11118.9|11123.7|11120.9|11123.7|11120.9|11121.2|11118.4|7
1652867010000|2022-05-18 09:43:30|11123.6|11120.8|11124.7|11121.9|11125.7|11122.9|11122.2|11119.4|25
1652867020000|2022-05-18 09:43:40|11125.2|11122.4|11121.7|11118.9|11125.2|11122.4|11121.7|11118.9|13
1652867030000|2022-05-18 09:43:50|11122.7|11119.9|11123.7|11120.9|11123.7|11120.9|11122.7|11119.9|4
1652867040000|2022-05-18 09:44:00|11125.6|11122.8|11129.7|11126.9|11130.2|11127.4|11125.6|11122.8|24
1652867050000|2022-05-18 09:44:10|11129.2|11126.4|11125.7|11122.9|11129.2|11126.4|11125.7|11122.9|10
1652867060000|2022-05-18 09:44:20|11127.7|11124.9|11127.7|11124.9|11127.7|11124.9|11126.7|11123.9|0
1652867070000|2022-05-18 09:44:30|11128.8|11124.8|11127.7|11124.9|11132.7|11129.9|11127.7|11123.8|32212
1652867080000|2022-05-18 09:44:40|11127.2|11124.4|11124.7|11121.9|11127.7|11124.9|11124.7|11121.9|3
1652867090000|2022-05-18 09:44:50|11125.2|11122.4|11117.7|11114.9|11125.2|11122.4|11117.7|11114.8|21
1652867100000|2022-05-18 09:45:00|11117.8|11113.8|11116.7|11113.9|11117.8|11114.9|11112.7|11109.9|45
1652867110000|2022-05-18 09:45:10|11117.7|11114.9|11120.8|11116.8|11121.8|11118.9|11116.2|11113.4|21
1652867120000|2022-05-18 09:45:20|11121.8|11117.8|11120.7|11117.9|11121.8|11117.9|11120.2|11117.4|32228
1652867130000|2022-05-18 09:45:30|11121.8|11117.8|11120.7|11117.9|11121.8|11117.9|11118.7|11115.9|32271
1652867140000|2022-05-18 09:45:40|11121.8|11117.8|11122.7|11119.9|11123.8|11120.9|11121.2|11117.8|32273
1652867150000|2022-05-18 09:45:50|11119.7|11116.9|11122.7|11119.9|11122.7|11119.9|11117.7|11114.9|64611
1652867160000|2022-05-18 09:46:00|11123.7|11120.9|11120.7|11117.9|11124.7|11121.9|11120.7|11117.9|14
1652867170000|2022-05-18 09:46:10|11121.7|11118.9|11130.7|11127.9|11131.2|11128.4|11121.7|11118.9|68
1652867180000|2022-05-18 09:46:20|11131.2|11128.4|11137.7|11134.9|11138.2|11135.4|11130.7|11127.9|33
1652867190000|2022-05-18 09:46:30|11139.8|11135.8|11137.7|11134.9|11139.8|11136.9|11137.7|11134.8|22
1652867200000|2022-05-18 09:46:40|11137.2|11134.4|11133.7|11130.9|11137.7|11134.9|11133.7|11129.8|23
1652867210000|2022-05-18 09:46:50|11132.7|11129.9|11132.7|11129.9|11135.8|11132.9|11132.2|11129.4|7
1652867220000|2022-05-18 09:47:00|11133.8|11129.8|11129.7|11126.9|11134.3|11130.9|11129.7|11126.8|3
1652867230000|2022-05-18 09:47:10|11130.7|11127.9|11129.7|11126.9|11131.7|11128.9|11129.7|11125.8|11
1652867240000|2022-05-18 09:47:20|11130.2|11127.4|11131.7|11128.9|11132.8|11128.9|11130.2|11127.4|5
1652867250000|2022-05-18 09:47:30|11130.7|11127.9|11127.7|11124.9|11131.7|11128.9|11126.2|11122.8|83
1652867260000|2022-05-18 09:47:40|11127.8|11123.8|11127.7|11124.9|11128.8|11124.9|11125.8|11121.8|4
1652867270000|2022-05-18 09:47:50|11126.7|11123.9|11124.7|11121.9|11126.8|11123.9|11124.7|11121.8|5
1652867280000|2022-05-18 09:48:00|11125.8|11121.8|11126.7|11123.9|11127.8|11124.9|11125.7|11121.8|9
1652867290000|2022-05-18 09:48:10|11127.8|11123.8|11125.7|11122.9|11127.8|11124.9|11124.7|11121.8|2
1652867300000|2022-05-18 09:48:20|11124.7|11121.9|11126.7|11123.9|11127.2|11124.4|11124.7|11121.9|1
1652867310000|2022-05-18 09:48:30|11127.7|11124.9|11123.7|11120.9|11127.7|11124.9|11123.7|11120.9|13
1652867320000|2022-05-18 09:48:40|11123.6|11120.8|11121.7|11118.9|11123.6|11120.8|11120.7|11116.8|6
1652867330000|2022-05-18 09:48:50|11121.6|11118.8|11119.7|11116.9|11121.8|11118.8|11119.7|11116.8|4
1652867340000|2022-05-18 09:49:00|11120.2|11117.4|11121.1|11118.3|11122.1|11119.3|11120.2|11117.4|14
1652867350000|2022-05-18 09:49:10|11121.6|11118.8|11121.7|11117.7|11122.1|11119.3|11120.6|11117.7|5
1652867360000|2022-05-18 09:49:20|11120.7|11117.9|11115.6|11112.8|11120.7|11117.9|11110.6|11107.8|76
1652867370000|2022-05-18 09:49:30|11114.6|11111.8|11116.6|11113.8|11116.6|11113.8|11114.6|11111.8|4
1652867380000|2022-05-18 09:49:40|11117.1|11114.3|11117.1|11114.3|11117.6|11114.8|11116.1|11113.3|4
1652867390000|2022-05-18 09:49:50|11117.6|11114.8|11115.1|11112.3|11118.1|11115.3|11114.1|11111.3|18
1652867400000|2022-05-18 09:50:00|11115.6|11112.8|11117.6|11114.8|11118.7|11115.8|11115.1|11112.3|78
1652867410000|2022-05-18 09:50:10|11116.6|11113.8|11114.1|11111.3|11116.6|11113.8|11111.6|11108.8|18
1652867420000|2022-05-18 09:50:20|11114.6|11111.8|11113.6|11110.8|11115.6|11112.8|11112.6|11108.7|6
1652867430000|2022-05-18 09:50:30|11114.6|11111.8|11115.1|11112.3|11115.1|11112.3|11113.6|11110.7|1
1652867440000|2022-05-18 09:50:40|11115.6|11112.8|11111.6|11108.8|11116.7|11113.8|11111.6|11108.8|13
1652867450000|2022-05-18 09:50:50|11111.1|11108.3|11103.6|11100.8|11111.6|11108.8|11100.6|11097.8|77
1652867460000|2022-05-18 09:51:00|11104.6|11101.8|11101.7|11097.7|11104.6|11101.8|11098.6|11095.8|31
1652867470000|2022-05-18 09:51:10|11100.6|11097.8|11102.7|11098.7|11104.2|11099.8|11100.6|11096.2|32783
1652867480000|2022-05-18 09:51:20|11103.2|11099.2|11100.6|11097.8|11103.2|11099.8|11099.1|11096.3|32808
1652867490000|2022-05-18 09:51:30|11099.6|11096.8|11097.6|11094.8|11099.7|11096.8|11093.6|11089.7|32884
1652867500000|2022-05-18 09:51:40|11096.6|11093.8|11099.7|11095.7|11100.7|11097.8|11095.6|11092.8|20
1652867510000|2022-05-18 09:51:50|11099.6|11096.8|11102.6|11099.8|11102.6|11099.8|11099.6|11095.7|65716
1652867520000|2022-05-18 09:52:00|11102.1|11099.3|11101.6|11098.8|11102.7|11099.8|11100.6|11097.7|5
1652867530000|2022-05-18 09:52:10|11102.1|11099.3|11109.7|11105.7|11109.7|11106.8|11102.1|11099.3|34
1652867540000|2022-05-18 09:52:20|11109.6|11106.8|11111.6|11108.8|11111.7|11108.8|11109.6|11106.8|4
1652867550000|2022-05-18 09:52:30|11110.1|11107.3|11106.7|11102.7|11110.1|11107.3|11106.6|11102.7|15
1652867560000|2022-05-18 09:52:40|11107.6|11104.8|11109.6|11106.8|11110.7|11107.8|11107.6|11104.8|3
1652867570000|2022-05-18 09:52:50|11110.7|11106.7|11110.6|11107.8|11110.7|11107.8|11110.2|11106.2|2
1652867580000|2022-05-18 09:53:00|11111.6|11108.8|11112.6|11109.8|11113.7|11109.8|11111.6|11108.7|13
1652867590000|2022-05-18 09:53:10|11112.1|11109.3|11109.6|11106.8|11112.6|11109.8|11109.6|11106.8|2
1652867600000|2022-05-18 09:53:20|11110.6|11107.8|11108.6|11105.8|11110.6|11107.8|11105.6|11102.7|7
1652867610000|2022-05-18 09:53:30|11107.6|11104.8|11106.6|11103.8|11107.7|11104.8|11106.6|11103.7|1
1652867620000|2022-05-18 09:53:40|11105.6|11102.8|11108.6|11105.8|11108.7|11105.8|11105.6|11102.8|32919
1652867630000|2022-05-18 09:53:50|11108.1|11105.3|11109.6|11106.8|11109.6|11106.8|11108.1|11105.3|3
1652867640000|2022-05-18 09:54:00|11109.7|11105.7|11101.6|11098.8|11109.7|11106.8|11101.6|11098.8|46
1652867650000|2022-05-18 09:54:10|11100.6|11097.8|11099.6|11096.8|11103.1|11100.3|11099.6|11096.7|7
1652867660000|2022-05-18 09:54:20|11100.1|11097.3|11098.6|11095.8|11101.6|11098.8|11097.6|11094.7|10
1652867670000|2022-05-18 09:54:30|11097.6|11094.8|11096.7|11092.7|11098.6|11095.8|11096.6|11092.7|5
1652867680000|2022-05-18 09:54:40|11096.6|11093.8|11101.6|11098.8|11101.6|11098.8|11096.6|11093.8|4
1652867690000|2022-05-18 09:54:50|11102.1|11099.3|11102.7|11098.7|11103.7|11099.8|11101.6|11098.7|3
1652867700000|2022-05-18 09:55:00|11101.6|11098.8|11103.6|11100.8|11104.6|11101.8|11101.6|11098.7|1
1652867710000|2022-05-18 09:55:10|11103.7|11099.7|11103.6|11100.8|11103.7|11100.8|11103.6|11099.7|1
1652867720000|2022-05-18 09:55:20|11104.6|11101.8|11104.6|11101.8|11105.7|11101.8|11104.6|11101.7|0
1652867730000|2022-05-18 09:55:30|11105.6|11102.8|11104.6|11101.8|11105.7|11102.8|11104.6|11101.7|0
1652867740000|2022-05-18 09:55:40|11106.1|11103.3|11103.6|11100.8|11106.1|11103.3|11102.6|11099.7|6
1652867750000|2022-05-18 09:55:50|11104.7|11100.7|11105.6|11102.8|11105.7|11102.8|11104.6|11100.7|0
1652867760000|2022-05-18 09:56:00|11104.6|11101.8|11104.6|11101.8|11104.6|11101.8|11103.6|11100.8|1
1652867770000|2022-05-18 09:56:10|11103.6|11100.8|11103.6|11100.8|11103.6|11100.8|11102.6|11099.8|0
1652867780000|2022-05-18 09:56:20|11104.6|11101.8|11105.6|11102.8|11105.6|11102.8|11104.6|11101.8|3
1652867790000|2022-05-18 09:56:30|11106.6|11103.8|11107.7|11103.7|11107.7|11104.8|11105.6|11101.7|10
1652867800000|2022-05-18 09:56:40|11105.6|11102.8|11102.6|11099.8|11107.6|11104.8|11102.6|11099.8|13
1652867810000|2022-05-18 09:56:50|11103.7|11099.7|11102.6|11099.8|11104.7|11100.8|11102.6|11099.7|1
1652867820000|2022-05-18 09:57:00|11103.6|11100.8|11107.6|11104.8|11108.6|11105.8|11101.6|11098.8|52
1652867830000|2022-05-18 09:57:10|11106.1|11103.3|11103.6|11100.8|11106.1|11103.3|11100.6|11097.7|46
1652867840000|2022-05-18 09:57:20|11103.5|11100.7|11105.5|11102.7|11105.7|11102.8|11103.5|11099.7|20
1652867850000|2022-05-18 09:57:30|11105.6|11102.8|11105.5|11102.7|11105.7|11102.8|11104.5|11100.7|3
1652867860000|2022-05-18 09:57:40|11104.6|11101.8|11105.5|11102.7|11105.6|11102.7|11104.5|11101.6|4
1652867870000|2022-05-18 09:57:50|11105.7|11101.7|11109.6|11106.8|11109.6|11106.8|11105.5|11101.7|2
1652867880000|2022-05-18 09:58:00|11110.1|11107.3|11106.6|11103.8|11110.1|11107.3|11106.5|11102.7|26
1652867890000|2022-05-18 09:58:10|11107.5|11104.7|11110.7|11106.7|11110.7|11107.8|11107.5|11103.7|9
1652867900000|2022-05-18 09:58:20|11110.6|11107.8|11110.7|11106.7|11111.2|11107.8|11109.1|11106.3|33069
1652867910000|2022-05-18 09:58:30|11109.6|11106.8|11107.5|11104.7|11110.1|11107.3|11107.5|11104.7|6
1652867920000|2022-05-18 09:58:40|11107.6|11104.8|11105.6|11102.8|11107.6|11104.8|11104.6|11100.7|10
1652867930000|2022-05-18 09:58:50|11108.5|11105.7|11107.5|11104.7|11110.6|11106.6|11107.5|11104.6|32
1652867940000|2022-05-18 09:59:00|11107.6|11104.8|11107|11104.2|11107.7|11104.8|11106.5|11103.6|0
1652867950000|2022-05-18 09:59:10|11106|11103.2|11107.6|11104.8|11109.7|11105.8|11106|11103.2|33152
1652867960000|2022-05-18 09:59:20|11108.6|11104.6|11108.5|11105.7|11110.5|11107.7|11108|11104.6|132540
1652867970000|2022-05-18 09:59:30|11109|11106.2|11108.5|11105.7|11112.1|11108.8|11108.5|11105.6|33158
1652867980000|2022-05-18 09:59:40|11109.5|11106.7|11111|11108.2|11111.5|11108.7|11108.6|11105.6|9
1652867990000|2022-05-18 09:59:50|11111.5|11108.7|11107.6|11104.8|11111.6|11108.8|11107.6|11104.8|1
1652868000000|2022-05-18 10:00:00|11108.5|11105.7|11112|11109.2|11112.1|11109.2|11107.6|11104.8|66366
1652868010000|2022-05-18 10:00:10|11112.5|11109.7|11112.5|11109.7|11112.5|11109.7|11111.5|11108.7|12
1652868020000|2022-05-18 10:00:20|11113|11110.2|11111.6|11107.6|11113|11110.2|11110.5|11107.6|7
1652868030000|2022-05-18 10:00:30|11110.5|11107.7|11111.5|11108.7|11112.5|11109.7|11109.5|11106.7|12
1652868040000|2022-05-18 10:00:40|11112.6|11108.6|11111.5|11108.7|11112.6|11108.7|11110.5|11107.7|6
1652868050000|2022-05-18 10:00:50|11110.6|11107.8|11108.5|11105.7|11110.6|11107.8|11108.5|11105.6|10
1652868060000|2022-05-18 10:01:00|11109.5|11106.7|11108.5|11105.7|11109.6|11106.7|11108.5|11104.6|4
1652868070000|2022-05-18 10:01:10|11106.5|11103.7|11108.5|11105.7|11108.7|11105.7|11105.5|11102.7|10
1652868080000|2022-05-18 10:01:20|11107.5|11104.7|11106.5|11103.7|11107.5|11104.7|11106.5|11103.7|6
1652868090000|2022-05-18 10:01:30|11107.5|11104.7|11107.5|11104.7|11107.6|11104.7|11107.5|11103.6|2
1652868100000|2022-05-18 10:01:40|11105|11102.2|11100.5|11097.7|11105|11102.2|11100.5|11097.7|23
1652868110000|2022-05-18 10:01:50|11101.6|11097.6|11099.5|11096.7|11104.6|11100.7|11099.5|11096.7|7
1652868120000|2022-05-18 10:02:00|11098.6|11095.8|11099|11096.2|11101.6|11098.7|11098.6|11095.8|5
1652868130000|2022-05-18 10:02:10|11099.5|11096.7|11103.5|11100.7|11104.5|11101.7|11099.5|11096.7|3
1652868140000|2022-05-18 10:02:20|11102|11099.2|11101.5|11098.7|11103.6|11099.7|11099.5|11096.6|17
1652868150000|2022-05-18 10:02:30|11102.5|11099.7|11104.5|11101.7|11104.5|11101.7|11102.5|11099.7|2
1652868160000|2022-05-18 10:02:40|11105.5|11102.7|11104.6|11100.6|11105.5|11102.7|11102.5|11099.7|5
1652868170000|2022-05-18 10:02:50|11103.5|11100.7|11103.5|11100.7|11104.6|11100.7|11102.5|11099.6|2
1652868180000|2022-05-18 10:03:00|11102.5|11099.7|11101.5|11098.7|11102.5|11099.7|11101.5|11098.7|1
1652868190000|2022-05-18 10:03:10|11099.5|11096.7|11100.5|11097.7|11101.6|11097.7|11099.5|11096.6|3
1652868200000|2022-05-18 10:03:20|11101.5|11098.7|11100.5|11097.7|11102.6|11099.7|11100.5|11097.7|2
1652868210000|2022-05-18 10:03:30|11101|11098.2|11097.5|11094.7|11101|11098.2|11097|11094.2|6
1652868220000|2022-05-18 10:03:40|11097|11094.2|11100.5|11097.7|11100.5|11097.7|11097|11094.2|8
1652868230000|2022-05-18 10:03:50|11099.5|11096.7|11097.5|11094.7|11099.5|11096.7|11097|11094.2|21
1652868240000|2022-05-18 10:04:00|11096|11093.2|11090.6|11086.6|11096|11093.2|11088.5|11085.7|72
1652868250000|2022-05-18 10:04:10|11089.5|11086.7|11089.5|11086.7|11090.6|11087.7|11087.5|11084.6|47
1652868260000|2022-05-18 10:04:20|11090|11087.2|11087.5|11084.7|11090.5|11087.7|11086|11083.2|19
1652868270000|2022-05-18 10:04:30|11088.5|11085.7|11091.5|11088.7|11091.5|11088.7|11088.5|11084.6|8
1652868280000|2022-05-18 10:04:40|11092.5|11089.7|11089.6|11085.6|11095|11092.2|11089.5|11085.6|11
1652868290000|2022-05-18 10:04:50|11089|11086.2|11091|11088.2|11091|11088.2|11088.5|11085.6|33368
1652868300000|2022-05-18 10:05:00|11091.5|11088.7|11090.5|11087.7|11094.6|11089.7|11089.5|11086.6|100122
1652868310000|2022-05-18 10:05:10|11091.5|11088.7|11093.5|11090.7|11094|11091.2|11091.5|11088.7|4
1652868320000|2022-05-18 10:05:20|11095.5|11092.7|11094.5|11091.7|11095.5|11092.7|11094.5|11091.7|7
1652868330000|2022-05-18 10:05:30|11093.5|11090.7|11094.5|11091.7|11094.5|11091.7|11093.5|11090.7|6
1652868340000|2022-05-18 10:05:40|11096.6|11092.6|11094.5|11091.7|11098.5|11095.7|11094.5|11091.7|16
1652868350000|2022-05-18 10:05:50|11094|11091.2|11096|11093.2|11096|11093.2|11093.5|11090.7|3
1652868360000|2022-05-18 10:06:00|11097.5|11094.7|11094.5|11091.7|11097.5|11094.7|11094.5|11091.7|8
1652868370000|2022-05-18 10:06:10|11095.5|11092.7|11097.5|11094.7|11098.6|11095.7|11095.5|11092.7|6
1652868380000|2022-05-18 10:06:20|11098.5|11095.7|11100.5|11097.7|11100.6|11097.7|11098.5|11095.7|6
1652868390000|2022-05-18 10:06:30|11102.5|11099.7|11099.5|11096.7|11102.5|11099.7|11098.5|11095.7|22
1652868400000|2022-05-18 10:06:40|11099.6|11095.6|11099|11096.2|11100.5|11097.7|11098.5|11095.6|2
1652868410000|2022-05-18 10:06:50|11098.5|11095.7|11098.5|11095.7|11098.6|11095.7|11098.5|11094.6|1
1652868420000|2022-05-18 10:07:00|11097|11094.2|11095|11092.2|11097.1|11094.2|11094|11089.1|18
1652868430000|2022-05-18 10:07:10|11092.5|11089.7|11094.6|11090.6|11094.6|11091.7|11092.5|11089.7|5
1652868440000|2022-05-18 10:07:20|11094.5|11091.7|11094.5|11091.7|11094.6|11091.7|11093.5|11089.6|5
1652868450000|2022-05-18 10:07:30|11095.5|11092.7|11095.6|11091.6|11096.6|11093.2|11094|11090.6|10
1652868460000|2022-05-18 10:07:40|11095.5|11092.7|11095.5|11092.7|11095.6|11092.7|11094.5|11091.6|0
1652868470000|2022-05-18 10:07:50|11096.5|11093.7|11095.5|11092.7|11096.5|11093.7|11093.5|11090.6|11
1652868480000|2022-05-18 10:08:00|11095|11092.2|11100.6|11096.6|11100.6|11096.7|11094.5|11091.7|10
1652868490000|2022-05-18 10:08:10|11100.5|11097.7|11097.6|11093.6|11100.5|11097.7|11096.5|11092.6|17
1652868500000|2022-05-18 10:08:20|11100.9|11098.1|11108.5|11105.7|11109.6|11106.7|11098.5|11095.7|85
1652868510000|2022-05-18 10:08:30|11109.6|11105.6|11110.5|11107.7|11110.6|11107.7|11109.4|11105.6|32
1652868520000|2022-05-18 10:08:40|11111|11108.2|11110.5|11107.7|11111|11108.2|11108.5|11105.6|40
1652868530000|2022-05-18 10:08:50|11110.6|11106.6|11111.5|11108.7|11112|11109.2|11109.5|11106.6|67177
1652868540000|2022-05-18 10:09:00|11110.5|11107.7|11111|11108.2|11113|11110.2|11110.5|11107.6|22
1652868550000|2022-05-18 10:09:10|11110.5|11107.7|11108.5|11105.7|11111.5|11108.7|11107.5|11104.7|100875
1652868560000|2022-05-18 10:09:20|11109.5|11106.7|11109.5|11106.7|11111.6|11107.7|11108.5|11105.6|10
1652868570000|2022-05-18 10:09:30|11110.6|11106.6|11111|11108.2|11111|11108.2|11108.5|11105.7|8
1652868580000|2022-05-18 10:09:40|11110.5|11107.7|11109.5|11106.7|11111.5|11108.7|11108.5|11105.6|5
1652868590000|2022-05-18 10:09:50|11108.5|11105.7|11108.5|11105.7|11108.5|11105.7|11107.5|11104.7|3
1652868600000|2022-05-18 10:10:00|11109|11106.2|11110.6|11106.6|11110.6|11107.7|11109|11105.6|5
1652868610000|2022-05-18 10:10:10|11110.5|11107.7|11109.5|11106.7|11112.6|11109.2|11108|11105.2|9
1652868620000|2022-05-18 10:10:20|11110.6|11106.6|11109.6|11105.6|11110.6|11106.7|11107.5|11104.7|4
1652868630000|2022-05-18 10:10:30|11109.5|11106.7|11109.5|11106.7|11110.6|11106.7|11109.5|11106.6|1
1652868640000|2022-05-18 10:10:40|11110|11107.2|11108.5|11105.7|11110|11107.2|11108|11105.2|9
1652868650000|2022-05-18 10:10:50|11109|11106.2|11111.5|11108.7|11112.6|11108.7|11109|11106.2|3
1652868660000|2022-05-18 10:11:00|11111.6|11107.6|11109.5|11106.7|11111.6|11107.7|11109.5|11106.7|3
1652868670000|2022-05-18 10:11:10|11110.5|11107.7|11110.5|11107.7|11110.5|11107.7|11110.5|11107.7|3
1652868680000|2022-05-18 10:11:20|11110|11107.2|11110|11107.2|11110|11107.2|11110|11107.2|0
1652868690000|2022-05-18 10:11:30|11109.5|11106.7|11104.5|11101.7|11109.5|11106.7|11104.5|11101.6|38
1652868700000|2022-05-18 10:11:40|11104|11101.2|11100.5|11097.7|11104|11101.2|11100.5|11097.7|9
1652868710000|2022-05-18 10:11:50|11101|11098.2|11100.5|11097.7|11101|11098.2|11099|11095.6|12
1652868720000|2022-05-18 10:12:00|11101|11098.2|11100.5|11097.7|11102.5|11099.7|11100.5|11097.7|3
1652868730000|2022-05-18 10:12:10|11101.6|11097.6|11104.5|11101.7|11106.6|11103.7|11100.5|11097.6|25
1652868740000|2022-05-18 10:12:20|11104.6|11100.6|11101.5|11098.7|11104.6|11100.7|11101|11097.6|33757
1652868750000|2022-05-18 10:12:30|11102.6|11098.6|11103.4|11100.6|11103.5|11100.7|11101.5|11098.6|5
1652868760000|2022-05-18 10:12:40|11104.4|11101.6|11106.4|11103.6|11106.4|11103.6|11103.4|11100.5|14
1652868770000|2022-05-18 10:12:50|11106.9|11104.1|11106.4|11103.6|11107.4|11104.6|11106.4|11103.6|1
1652868780000|2022-05-18 10:13:00|11106.5|11103.7|11105.4|11102.6|11109|11106.2|11105.4|11102.6|8
1652868790000|2022-05-18 10:13:10|11105.6|11101.6|11105.4|11102.6|11105.6|11102.6|11105.4|11101.6|0
1652868800000|2022-05-18 10:13:20|11105.5|11102.7|11104.5|11101.7|11106.6|11103.7|11104.5|11101.6|1
1652868820000|2022-05-18 10:13:40|11105|11102.2|11105.5|11102.7|11106.6|11103.2|11105|11102.2|1
1652868830000|2022-05-18 10:13:50|11106.6|11102.6|11105.5|11102.7|11106.6|11102.7|11105.5|11102.6|0
1652868840000|2022-05-18 10:14:00|11105.4|11102.6|11103.5|11099.5|11105.4|11102.6|11101|11098.2|16
1652868850000|2022-05-18 10:14:10|11103.4|11100.6|11102.4|11099.6|11103.5|11100.6|11101.4|11098.5|0
1652868860000|2022-05-18 10:14:20|11102.5|11098.5|11102.5|11098.5|11102.5|11098.5|11102.5|11098.5|0
1652868870000|2022-05-18 10:14:30|11103.4|11100.6|11105.5|11102.7|11105.9|11103.1|11103.4|11100.6|10
1652868880000|2022-05-18 10:14:40|11106.4|11103.6|11108.4|11105.6|11108.4|11105.6|11106.4|11103.6|42
1652868890000|2022-05-18 10:14:50|11108.5|11105.7|11108.5|11105.7|11111.5|11108.7|11108.4|11105.6|19
1652868900000|2022-05-18 10:15:00|11109.6|11105.6|11109.5|11106.7|11109.6|11106.7|11108|11104.6|8
1652868910000|2022-05-18 10:15:10|11109.6|11105.6|11106.5|11103.7|11109.6|11106.2|11105.5|11102.7|4
1652868920000|2022-05-18 10:15:20|11107.5|11104.7|11108.5|11105.7|11109.6|11106.7|11107.5|11104.6|1
1652868940000|2022-05-18 10:15:40|11109|11106.2|11109.5|11106.7|11109.5|11106.7|11109|11106.2|8
1652868950000|2022-05-18 10:15:50|11110.6|11106.6|11107.5|11104.7|11110.6|11107.7|11107.5|11104.7|11
1652868960000|2022-05-18 10:16:00|11108|11105.2|11106.5|11103.7|11108.6|11105.2|11106|11102.6|9
1652868970000|2022-05-18 10:16:10|11107|11104.2|11111.5|11108.7|11111.5|11108.7|11107|11104.2|5
1652868980000|2022-05-18 10:16:20|11111|11108.2|11111.5|11108.7|11112|11109.2|11111|11108.2|4
1652868990000|2022-05-18 10:16:30|11112|11109.2|11111.5|11108.7|11112.5|11109.7|11111.5|11108.7|6
1652869000000|2022-05-18 10:16:40|11112.5|11109.7|11111.5|11108.7|11112.6|11109.7|11111.5|11108.6|3
1652869010000|2022-05-18 10:16:50|11111|11108.2|11113.4|11110.6|11113.4|11110.6|11110|11107.2|15
1652869020000|2022-05-18 10:17:00|11113.5|11110.7|11114.5|11111.7|11118.5|11115.7|11113.5|11110.5|40
1652869030000|2022-05-18 10:17:10|11115.4|11112.6|11112.4|11109.6|11115.4|11112.6|11111|11108.2|27
1652869040000|2022-05-18 10:17:20|11112.5|11109.7|11114.4|11111.6|11114.6|11111.6|11111|11108.2|8
1652869050000|2022-05-18 10:17:30|11113.5|11110.7|11115.4|11112.6|11115.5|11112.7|11113.5|11110.7|5
1652869060000|2022-05-18 10:17:40|11117.9|11115.1|11116.6|11112.6|11117.9|11115.1|11115.5|11112.6|40
1652869070000|2022-05-18 10:17:50|11116.5|11112.5|11116.5|11113.7|11116.5|11113.7|11114.5|11111.6|10
1652869080000|2022-05-18 10:18:00|11116.4|11113.6|11118.5|11115.7|11120.5|11117.6|11116.4|11113.6|32
1652869090000|2022-05-18 10:18:10|11117.5|11114.7|11117.4|11114.6|11117.5|11114.7|11117.4|11114.6|6
1652869100000|2022-05-18 10:18:20|11117.9|11115.1|11116.5|11113.7|11118.6|11115.6|11116|11113.2|7
1652869110000|2022-05-18 10:18:30|11117.6|11113.6|11117.6|11113.6|11117.6|11114.6|11116.4|11113.5|1
1652869120000|2022-05-18 10:18:40|11117.4|11114.6|11117.4|11114.6|11117.4|11114.6|11116.9|11114.1|1
1652869130000|2022-05-18 10:18:50|11116.4|11113.6|11109.5|11106.7|11116.4|11113.6|11107.5|11104.7|48
1652869140000|2022-05-18 10:19:00|11110.6|11106.6|11112.5|11109.7|11112.6|11109.7|11110.4|11106.6|4
1652869150000|2022-05-18 10:19:10|11113.6|11109.6|11111.4|11108.6|11113.6|11110.7|11111.4|11108.6|14
1652869160000|2022-05-18 10:19:20|11109.5|11106.7|11110.5|11107.7|11111.5|11107.7|11108.5|11105.5|15
1652869170000|2022-05-18 10:19:30|11111.5|11108.7|11115.4|11112.6|11115.4|11112.6|11111.5|11108.7|8
1652869180000|2022-05-18 10:19:40|11114.5|11111.7|11112.5|11109.7|11115|11111.7|11112.5|11109.5|8
1652869190000|2022-05-18 10:19:50|11113.5|11109.5|11113.4|11110.6|11113.5|11110.6|11112.5|11109.5|102351
1652869200000|2022-05-18 10:20:00|11112.4|11109.6|11115.4|11112.6|11115.6|11112.7|11110.5|11107.7|20
1652869210000|2022-05-18 10:20:10|11114.5|11111.7|11113.5|11110.7|11115.4|11112.6|11113|11109.6|10
1652869220000|2022-05-18 10:20:20|11114.5|11110.5|11112.5|11109.7|11114.5|11111.6|11111.4|11108.6|238993
1652869230000|2022-05-18 10:20:30|11111.5|11108.7|11110.4|11107.6|11111.5|11108.7|11110.4|11107|102450
1652869240000|2022-05-18 10:20:40|11110.5|11106.5|11113.4|11110.6|11113.4|11110.6|11109.4|11105.5|7
1652869250000|2022-05-18 10:20:50|11113.9|11111.1|11113.4|11110.6|11114.5|11111.6|11113.4|11109.5|8
1652869260000|2022-05-18 10:21:00|11114.5|11110.5|11113.4|11110.6|11114.5|11111.1|11113.4|11110.5|0
1652869270000|2022-05-18 10:21:10|11113.5|11110.7|11113.4|11110.6|11114.6|11110.7|11112.4|11109.5|26
1652869280000|2022-05-18 10:21:20|11112.9|11110.1|11111.4|11108.6|11112.9|11110.1|11111.4|11108.6|8
1652869290000|2022-05-18 10:21:30|11112.9|11110.1|11113.4|11110.6|11113.5|11110.6|11110.4|11107.6|15
1652869300000|2022-05-18 10:21:40|11112.9|11110.1|11111.4|11108.6|11112.9|11110.1|11111.4|11108.6|2
1652869310000|2022-05-18 10:21:50|11112.4|11109.6|11111.4|11108.6|11115|11110.6|11110.5|11107|36
1652869320000|2022-05-18 10:22:00|11113.5|11109.5|11112.4|11109.6|11113.5|11109.6|11112.4|11108.5|2
1652869340000|2022-05-18 10:22:20|11111.5|11107.5|11111.4|11108.6|11112.5|11109.6|11111.4|11107.5|10
1652869350000|2022-05-18 10:22:30|11112.4|11109.6|11111.4|11108.6|11112.5|11109.6|11111.4|11107.5|2
1652869360000|2022-05-18 10:22:40|11110.4|11107.6|11108.4|11105.6|11110.5|11107.6|11108.4|11105.5|1
1652869370000|2022-05-18 10:22:50|11109.4|11106.6|11111.4|11108.6|11111.4|11108.6|11108.4|11105.5|9
1652869380000|2022-05-18 10:23:00|11110.4|11107.6|11107.4|11104.6|11111.4|11108.6|11107.4|11104.5|14
1652869390000|2022-05-18 10:23:10|11107.5|11103.5|11106.4|11103.6|11107.5|11104.6|11105.4|11102.5|11
1652869400000|2022-05-18 10:23:20|11106.5|11102.5|11109.4|11106.6|11109.5|11106.6|11105.4|11102.5|5
1652869410000|2022-05-18 10:23:30|11110.4|11107.6|11110.4|11107.6|11110.5|11107.6|11108.4|11105.6|0
1652869420000|2022-05-18 10:23:40|11109.9|11107.1|11109.9|11107.1|11109.9|11107.1|11109.9|11107.1|0
1652869430000|2022-05-18 10:23:50|11108.9|11106.1|11110.4|11107.6|11110.9|11108.1|11108.9|11106.1|9
1652869440000|2022-05-18 10:24:00|11112.5|11108.5|11112.4|11109.6|11112.5|11109.6|11111.4|11108.5|2
1652869450000|2022-05-18 10:24:10|11113.5|11109.5|11115.4|11112.6|11115.5|11112.6|11111.4|11108.6|6
1652869460000|2022-05-18 10:24:20|11117.4|11114.6|11116.4|11113.6|11118.5|11115.6|11115.4|11112.5|16
1652869470000|2022-05-18 10:24:30|11115.4|11112.6|11115.4|11112.6|11116.5|11113.6|11115.4|11112.5|1
1652869480000|2022-05-18 10:24:40|11115.9|11113.1|11113.4|11110.6|11116.4|11113.6|11113.4|11110.6|4
1652869490000|2022-05-18 10:24:50|11113.9|11111.1|11114.4|11111.6|11114.4|11111.6|11113.9|11111.1|4
1652869500000|2022-05-18 10:25:00|11115.4|11112.6|11115.5|11111.5|11115.5|11112.6|11115.4|11111.5|6
1652869510000|2022-05-18 10:25:10|11115.4|11112.6|11116.4|11113.6|11116.4|11113.6|11115.4|11112.6|4
1652869520000|2022-05-18 10:25:20|11115.4|11112.6|11115.4|11112.6|11115.4|11112.6|11114.9|11112.1|5
1652869530000|2022-05-18 10:25:30|11114.4|11111.6|11114.4|11111.6|11115.4|11112.6|11114.4|11111.6|7
1652869540000|2022-05-18 10:25:40|11115.4|11112.6|11115.4|11112.6|11115.4|11112.6|11114.4|11111.6|2
1652869550000|2022-05-18 10:25:50|11116.9|11114.1|11117.4|11114.6|11117.4|11114.6|11116.9|11114.1|2
1652869560000|2022-05-18 10:26:00|11116.4|11113.6|11118.4|11115.6|11121.9|11119.1|11115.4|11112.5|34381
1652869570000|2022-05-18 10:26:10|11119.5|11115.5|11119.4|11116.6|11119.5|11116.6|11118.9|11115.5|137410
1652869580000|2022-05-18 10:26:20|11119.9|11117.1|11119.4|11116.6|11120.5|11117.1|11118.4|11115.6|8
1652869590000|2022-05-18 10:26:30|11117.4|11114.6|11113.5|11109.5|11119.5|11115.6|11113.4|11109.5|22
1652869600000|2022-05-18 10:26:40|11112.4|11109.6|11113.4|11110.6|11113.5|11110.6|11112.4|11109.5|3
1652869610000|2022-05-18 10:26:50|11114.4|11111.6|11113.4|11110.6|11114.5|11111.6|11113.4|11110.5|10
1652869620000|2022-05-18 10:27:00|11113.9|11111.1|11115.5|11111.5|11115.5|11112.6|11113.4|11110|9
1652869630000|2022-05-18 10:27:10|11114.4|11111.6|11113.9|11111.1|11116|11112.6|11113.4|11110.5|2
1652869640000|2022-05-18 10:27:20|11115.4|11112.6|11115.5|11111.5|11115.5|11112.6|11113.9|11111.1|3
1652869650000|2022-05-18 10:27:30|11114.9|11112.1|11116.4|11113.6|11116.4|11113.6|11114.9|11112.1|103204
1652869660000|2022-05-18 10:27:40|11116.9|11114.1|11116.4|11113.6|11116.9|11114.1|11116.4|11113.6|3
1652869670000|2022-05-18 10:27:50|11116.9|11114.1|11116.4|11113.6|11117.5|11114.6|11116.4|11113.5|1
1652869680000|2022-05-18 10:28:00|11117.4|11114.6|11118.4|11115.6|11119.4|11116.6|11117.4|11113.5|6
1652869690000|2022-05-18 10:28:10|11119.4|11116.6|11118.4|11115.6|11119.4|11116.6|11117.4|11114.6|14
1652869700000|2022-05-18 10:28:20|11118.5|11114.5|11116.4|11113.6|11118.5|11114.6|11116.4|11113.5|1
1652869710000|2022-05-18 10:28:30|11117.4|11114.6|11118.4|11115.6|11119.9|11117.1|11117.4|11114.6|2
1652869720000|2022-05-18 10:28:40|11118.5|11114.5|11118.4|11115.6|11119.4|11116.6|11118.4|11114.5|2
1652869730000|2022-05-18 10:28:50|11118.9|11116.1|11118.4|11115.6|11119.4|11116.6|11117.4|11114.6|2
1652869740000|2022-05-18 10:29:00|11119.4|11116.6|11118.4|11115.6|11119.5|11116.6|11117.4|11114.6|7
1652869750000|2022-05-18 10:29:10|11116.4|11113.6|11115.4|11112.6|11116.5|11113.6|11114.4|11111.6|12
1652869760000|2022-05-18 10:29:20|11113.9|11111.1|11117.4|11114.6|11117.4|11114.6|11112.4|11109.5|8
1652869770000|2022-05-18 10:29:30|11116.9|11114.1|11117.4|11114.6|11117.4|11114.6|11116.9|11114.1|0
1652869780000|2022-05-18 10:29:40|11117.5|11113.5|11122.4|11119.6|11122.4|11119.6|11117.4|11113.5|14
1652869790000|2022-05-18 10:29:50|11123.5|11119.5|11118.4|11115.6|11123.5|11119.6|11117.4|11114.6|3
1652869800000|2022-05-18 10:30:00|11117.9|11115.1|11117.4|11114.6|11118.9|11116.1|11117.4|11114|6
1652869810000|2022-05-18 10:30:10|11116.9|11114.1|11118.4|11115.6|11119.4|11116.6|11116.4|11113.6|16
1652869820000|2022-05-18 10:30:20|11116.9|11114.1|11119.4|11116.6|11119.4|11116.6|11116.4|11113.5|27
1652869830000|2022-05-18 10:30:30|11119.5|11115.5|11119.3|11116.5|11121.4|11118.6|11118.4|11115.5|7
1652869840000|2022-05-18 10:30:40|11119.4|11116.6|11118.4|11115.6|11119.5|11116.6|11118.4|11115.5|1
1652869850000|2022-05-18 10:30:50|11119.4|11116.6|11120.4|11117.6|11120.4|11117.6|11117.3|11114.5|206867
1652869860000|2022-05-18 10:31:00|11121.5|11117.5|11123.4|11119.4|11127.5|11124.6|11120.4|11117.5|42
1652869870000|2022-05-18 10:31:10|11123.5|11119.5|11121.4|11118.6|11123.5|11120.5|11121.4|11118.5|34509
1652869880000|2022-05-18 10:31:20|11122.5|11118.5|11120.4|11117.6|11123.5|11119.5|11118.4|11115.6|8
1652869890000|2022-05-18 10:31:30|11122.4|11119.6|11119.4|11116.6|11122.4|11119.6|11119.4|11116.5|18
1652869900000|2022-05-18 10:31:40|11116.9|11114.1|11117.4|11114.6|11117.9|11115.1|11115.4|11112.6|30
1652869910000|2022-05-18 10:31:50|11117.9|11115.1|11117.9|11115.1|11119.4|11116.6|11116.9|11114.1|11
1652869920000|2022-05-18 10:32:00|11118.4|11115.6|11118.9|11116.1|11119.4|11116.6|11118.4|11115.6|5
1652869930000|2022-05-18 10:32:10|11118.8|11116|11113.4|11110.6|11118.8|11116|11113.4|11110.6|6
1652869940000|2022-05-18 10:32:20|11113.9|11111.1|11114.4|11111.6|11114.4|11111.6|11113.9|11111.1|3
1652869950000|2022-05-18 10:32:30|11115.4|11112.6|11114.5|11110.5|11115.4|11112.6|11114.3|11110.5|0
1652869960000|2022-05-18 10:32:40|11114.3|11111.5|11111.4|11108.6|11114.4|11111.6|11110.4|11107.5|14
1652869970000|2022-05-18 10:32:50|11111.3|11108.5|11111.3|11108.5|11112.5|11109.6|11109.9|11107.1|7
1652869980000|2022-05-18 10:33:00|11111.4|11108.6|11112.8|11110|11113.3|11110.5|11110.9|11108.1|3
1652869990000|2022-05-18 10:33:10|11112.3|11109.5|11110.3|11107.5|11112.3|11109.5|11110.3|11106.4|5
1652870000000|2022-05-18 10:33:20|11108.4|11104.4|11104.3|11101.5|11108.4|11104.4|11103.8|11098|23
1652870010000|2022-05-18 10:33:30|11103.8|11101|11103.8|11101|11105.4|11102.5|11103.3|11100.4|20
1652870020000|2022-05-18 10:33:40|11103.3|11100.5|11103.3|11100.5|11103.3|11100.5|11102.3|11099.5|39
1652870030000|2022-05-18 10:33:50|11103.4|11099.4|11101.3|11098.5|11103.4|11099.5|11098.9|11095.4|23
1652870040000|2022-05-18 10:34:00|11101.8|11099|11105.3|11102.5|11105.8|11103|11101.8|11099|13
1652870050000|2022-05-18 10:34:10|11104.9|11102.1|11107.3|11104.5|11107.3|11104.5|11104.3|11101.5|9
1652870060000|2022-05-18 10:34:20|11107.8|11105|11108.4|11104.4|11108.4|11105.5|11106.3|11103.4|3
1652870070000|2022-05-18 10:34:30|11108.5|11104.5|11110.3|11107.5|11112.4|11109.5|11108.5|11104.5|8
1652870080000|2022-05-18 10:34:40|11111.8|11109|11111.3|11108.5|11112.3|11109.5|11111.3|11107.4|9
1652870090000|2022-05-18 10:34:50|11110.8|11108|11114.3|11111.5|11114.8|11112|11110.3|11107.4|6
1652870100000|2022-05-18 10:35:00|11115.3|11112.5|11117.3|11114.5|11119.4|11115.5|11115.3|11111.4|12
1652870110000|2022-05-18 10:35:10|11118.3|11115.5|11119.4|11115.4|11120.4|11117|11118.3|11114.9|6
1652870120000|2022-05-18 10:35:20|11119.3|11116.5|11119.3|11116.5|11120.8|11118|11119.3|11115.4|12
1652870130000|2022-05-18 10:35:30|11119.8|11117|11117.4|11113.4|11121.8|11119|11117.3|11113.4|8
1652870140000|2022-05-18 10:35:40|11117.3|11114.5|11119.4|11115.4|11119.4|11116.5|11117.3|11113.4|5
1652870150000|2022-05-18 10:35:50|11119.3|11116.5|11120.3|11117.5|11122.4|11118.5|11119.3|11115.4|22
1652870160000|2022-05-18 10:36:00|11121.3|11118.5|11121.4|11117.4|11122.3|11119.5|11120.3|11117.4|8
1652870170000|2022-05-18 10:36:10|11121.3|11118.5|11122.3|11119.5|11123.4|11120.5|11120.3|11117.4|104488
1652870180000|2022-05-18 10:36:20|11122.9|11118.9|11130.3|11127.5|11130.9|11128|11122.3|11118.9|104586
1652870190000|2022-05-18 10:36:30|11128.3|11125.5|11130.4|11126.4|11130.9|11127.5|11127.3|11124.5|34884
1652870200000|2022-05-18 10:36:40|11130.3|11127.5|11129.3|11126.5|11130.8|11128|11129.3|11126.4|41
1652870210000|2022-05-18 10:36:50|11130.4|11126.4|11130.3|11127.5|11130.8|11128|11128.3|11125.5|54
1652870220000|2022-05-18 10:37:00|11130.8|11128|11130.8|11128|11130.8|11128|11126.3|11123.4|43
1652870230000|2022-05-18 10:37:10|11130.3|11127.5|11129.3|11126.5|11130.8|11128|11128.3|11125.5|10
1652870240000|2022-05-18 10:37:20|11127.8|11125|11129.3|11126.5|11129.8|11127|11127.3|11124.5|12
1652870250000|2022-05-18 10:37:30|11129.4|11125.4|11130.4|11126.4|11130.4|11127.5|11128.3|11125.4|5
1652870260000|2022-05-18 10:37:40|11129.3|11126.5|11130.3|11127.5|11130.3|11127.5|11128.3|11125.5|1
1652870270000|2022-05-18 10:37:50|11130.8|11128|11130.3|11127.5|11130.8|11128|11128.3|11124.9|18
1652870280000|2022-05-18 10:38:00|11131.3|11128.5|11138.3|11135.5|11138.4|11135.5|11131.3|11128.5|70
1652870290000|2022-05-18 10:38:10|11137.3|11134.5|11132.3|11129.5|11137.3|11134.5|11131.8|11129|26
1652870300000|2022-05-18 10:38:20|11131.8|11129|11132.3|11129.5|11132.3|11129.5|11128.3|11125.5|23
1652870310000|2022-05-18 10:38:30|11133.3|11130.5|11132.3|11129.5|11133.3|11130.5|11132.3|11129.5|2
1652870320000|2022-05-18 10:38:40|11131.4|11128.6|11133.3|11130.5|11133.4|11130.5|11131.4|11128.6|14
1652870330000|2022-05-18 10:38:50|11134.3|11131.5|11133.3|11130.5|11135.3|11132.5|11132.3|11129.5|6
1652870340000|2022-05-18 10:39:00|11134.3|11131.5|11132.8|11130|11134.4|11131.5|11132.3|11129.5|6
1652870350000|2022-05-18 10:39:10|11133.3|11130.5|11128.3|11125.5|11133.3|11130.5|11126.8|11124|47
1652870360000|2022-05-18 10:39:20|11128.8|11126|11129.3|11126.5|11129.8|11127|11127.8|11124.4|7
1652870370000|2022-05-18 10:39:30|11129.8|11127|11130.3|11127.5|11130.3|11127.5|11129.8|11127|9
1652870380000|2022-05-18 10:39:40|11129.3|11126.5|11129.3|11126.5|11129.4|11126.5|11126.8|11124|9
1652870390000|2022-05-18 10:39:50|11130.3|11127.5|11131.3|11128.5|11131.3|11128.5|11129.8|11127|3
1652870400000|2022-05-18 10:40:00|11132.4|11128.4|11133.3|11130.5|11133.4|11130.5|11131.3|11128.4|3
1652870410000|2022-05-18 10:40:10|11132.8|11130|11134.3|11131.5|11134.3|11131.5|11131.3|11128.4|4
1652870420000|2022-05-18 10:40:20|11135.4|11131.4|11130.4|11126.4|11135.4|11132.5|11130.3|11126.4|13
1652870430000|2022-05-18 10:40:30|11130.3|11127.5|11128.3|11125.5|11132.4|11128.5|11127.3|11124.5|12
1652870440000|2022-05-18 10:40:40|11127.3|11124.5|11123.3|11120.5|11128.3|11125.5|11122.8|11120|15
1652870450000|2022-05-18 10:40:50|11123.8|11121|11127.3|11124.5|11129.4|11126|11123.8|11121|13
1652870460000|2022-05-18 10:41:00|11127.8|11125|11127.3|11124.5|11129.3|11126.5|11126.3|11123.4|9
1652870470000|2022-05-18 10:41:10|11128.3|11125.5|11128.3|11125.5|11128.3|11125.5|11127.3|11124.5|3
1652870480000|2022-05-18 10:41:20|11127.8|11125|11125.4|11121.4|11128.3|11125.5|11124.3|11121.4|18
1652870490000|2022-05-18 10:41:30|11125.3|11122.5|11123.3|11120.5|11126.4|11123|11122.8|11120|7
1652870500000|2022-05-18 10:41:40|11122.8|11120|11123.3|11120.5|11123.3|11120.5|11122.3|11119.5|7
1652870510000|2022-05-18 10:41:50|11122.3|11119.5|11123.3|11120.5|11123.3|11120.5|11120.3|11117.4|8
1652870520000|2022-05-18 10:42:00|11122.3|11119.5|11122.3|11119.5|11123.3|11120.5|11122.3|11119.5|4
1652870530000|2022-05-18 10:42:10|11123.3|11120.5|11117.3|11114.5|11124.3|11121.5|11116.3|11113.5|74
1652870540000|2022-05-18 10:42:20|11116.3|11113.5|11119.4|11115.4|11119.4|11116.5|11116.3|11113.5|6
1652870550000|2022-05-18 10:42:30|11120.4|11116.4|11113.3|11110.5|11120.4|11116.5|11113.3|11110.4|30
1652870560000|2022-05-18 10:42:40|11114.4|11110.4|11112.3|11109.5|11114.4|11110.5|11111.3|11108.4|9
1652870570000|2022-05-18 10:42:50|11111.3|11108.5|11111.4|11107.4|11111.4|11108.5|11110.3|11107.4|7
1652870580000|2022-05-18 10:43:00|11111.3|11108.5|11112.3|11109.5|11113.3|11110.5|11111.3|11108.5|4
1652870590000|2022-05-18 10:43:10|11113.3|11110.5|11114.3|11111.5|11115.3|11112.5|11112.3|11109.4|10
1652870600000|2022-05-18 10:43:20|11113.3|11110.5|11112.3|11109.5|11113.3|11110.5|11112.3|11109.5|10
1652870610000|2022-05-18 10:43:30|11114.3|11111.5|11116.3|11113.5|11116.3|11113.5|11114.3|11111.5|6
1652870620000|2022-05-18 10:43:40|11117.2|11114.4|11118.3|11115.5|11119.3|11116.5|11117.2|11114.4|8
1652870630000|2022-05-18 10:43:50|11117.3|11114.5|11115.8|11113|11119.3|11116.5|11115.8|11113|9
1652870640000|2022-05-18 10:44:00|11115.3|11112.5|11116.4|11112.4|11118.3|11115.5|11115.3|11112.4|8
1652870650000|2022-05-18 10:44:10|11115.3|11112.5|11113.3|11110.5|11116.3|11113.5|11113.3|11110.5|3
1652870660000|2022-05-18 10:44:20|11114.2|11111.4|11111.3|11108.5|11115.3|11112.5|11111.3|11107.9|5
1652870670000|2022-05-18 10:44:30|11112.3|11109.5|11111.3|11108.5|11112.3|11109.5|11111.3|11108.5|4
1652870680000|2022-05-18 10:44:40|11110.8|11108|11106.3|11103.5|11111.3|11108.5|11105.3|11102.5|26
1652870690000|2022-05-18 10:44:50|11106.8|11104|11107.3|11104.5|11107.3|11104.5|11104.8|11102|8
1652870700000|2022-05-18 10:45:00|11108.3|11105.5|11107.3|11104.5|11108.4|11105.5|11106.8|11104|6
1652870710000|2022-05-18 10:45:10|11107.2|11104.4|11107.3|11104.5|11108.4|11105.5|11105.3|11102.4|35473
1652870720000|2022-05-18 10:45:20|11106.8|11104|11106.3|11103.5|11106.8|11104|11105.3|11102.4|6
1652870730000|2022-05-18 10:45:30|11107.7|11104.9|11107.3|11104.5|11108.3|11105.5|11106.3|11103.4|14
1652870740000|2022-05-18 10:45:40|11107.2|11104.4|11108.3|11105.5|11108.3|11105.5|11107.2|11104.4|3
1652870750000|2022-05-18 10:45:50|11109.2|11106.4|11112.2|11109.4|11112.4|11109.5|11107.8|11105|9
1652870760000|2022-05-18 10:46:00|11111.8|11109|11113.2|11110.4|11113.2|11110.4|11110.2|11106.4|5
1652870770000|2022-05-18 10:46:10|11114.2|11111.4|11113.2|11110.4|11115.4|11112.4|11112.2|11109.4|12
1652870780000|2022-05-18 10:46:20|11112.3|11109.5|11113.2|11110.4|11113.4|11110.5|11112.3|11109.4|2
1652870790000|2022-05-18 10:46:30|11113.4|11109.4|11113.2|11110.4|11114.3|11111.5|11113.2|11109.4|15
1652870800000|2022-05-18 10:46:40|11113.4|11109.4|11112.4|11108.4|11113.4|11110|11111.3|11108.4|1
1652870810000|2022-05-18 10:46:50|11112.2|11109.4|11113.3|11109.3|11113.3|11110.5|11111.3|11108.3|2
1652870820000|2022-05-18 10:47:00|11112.4|11108.4|11109.2|11106.4|11112.4|11108.5|11109.2|11106.4|2
1652870830000|2022-05-18 10:47:10|11107.3|11104.5|11107.2|11104.4|11108.2|11105.4|11107.2|11104.4|10
1652870840000|2022-05-18 10:47:20|11107.7|11104.9|11108.2|11105.4|11108.3|11105.5|11107.2|11104.3|6
1652870850000|2022-05-18 10:47:30|11108.3|11104.3|11107.2|11104.4|11108.3|11105.4|11107.2|11104.3|2
1652870860000|2022-05-18 10:47:40|11107.7|11104.9|11110.3|11107.5|11111.3|11108.5|11107.2|11104.4|13
1652870870000|2022-05-18 10:47:50|11110.7|11107.9|11110.3|11106.3|11111.2|11108.4|11108.2|11105.4|4
1652870880000|2022-05-18 10:48:00|11109.2|11106.4|11107.2|11104.4|11109.2|11106.4|11107.2|11104.3|2
1652870890000|2022-05-18 10:48:10|11108.7|11105.9|11107.2|11104.4|11108.7|11105.9|11107.2|11104.4|9
1652870900000|2022-05-18 10:48:20|11105.7|11102.9|11097.2|11094.4|11105.7|11102.9|11097.2|11094.4|33
1652870910000|2022-05-18 10:48:30|11097.3|11093.3|11099.2|11096.4|11099.2|11096.4|11096.2|11093.3|26
1652870920000|2022-05-18 10:48:40|11098.2|11095.4|11100.2|11097.4|11100.3|11097.4|11097.7|11094.9|35601
1652870930000|2022-05-18 10:48:50|11099.2|11096.4|11099.2|11096.4|11099.2|11096.4|11098.2|11095.4|5
1652870940000|2022-05-18 10:49:00|11098.7|11095.9|11101.2|11098.4|11101.2|11098.4|11098.2|11095.4|6
1652870950000|2022-05-18 10:49:10|11100.2|11097.4|11100.2|11097.4|11101.2|11098.4|11099.2|11096.4|5
1652870960000|2022-05-18 10:49:20|11101.2|11098.4|11100.2|11097.4|11101.2|11098.4|11100.2|11097.4|2
1652870970000|2022-05-18 10:49:30|11101.2|11098.4|11101.2|11098.4|11101.3|11098.4|11101.2|11097.3|3
1652870980000|2022-05-18 10:49:40|11101.7|11098.9|11100.2|11097.4|11101.7|11098.9|11098.7|11095.9|12
1652870990000|2022-05-18 10:49:50|11101.7|11098.9|11098.7|11095.9|11101.7|11098.9|11098.7|11095.9|18
1652871000000|2022-05-18 10:50:00|11099.2|11096.4|11099.2|11096.4|11099.2|11096.4|11098.2|11095.4|6
1652871010000|2022-05-18 10:50:10|11100.2|11097.4|11100.2|11097.4|11101.3|11097.4|11099.2|11096.4|6
1652871020000|2022-05-18 10:50:20|11101.2|11098.4|11100.2|11097.4|11101.3|11098.4|11100.2|11097.3|2
1652871030000|2022-05-18 10:50:30|11101.3|11097.3|11100.2|11097.4|11101.3|11097.4|11100.2|11097.3|2
1652871040000|2022-05-18 10:50:40|11101.2|11098.4|11100.3|11096.3|11102.7|11099.9|11100.2|11096.3|14
1652871050000|2022-05-18 10:50:50|11100.2|11097.4|11100.2|11097.4|11101.3|11097.4|11100.2|11097.3|0
1652871060000|2022-05-18 10:51:00|11100.3|11096.3|11099.2|11096.4|11100.3|11096.4|11098.2|11095.3|1
1652871070000|2022-05-18 10:51:10|11098.3|11094.3|11096.2|11093.4|11098.3|11094.3|11094.2|11091.3|15
1652871080000|2022-05-18 10:51:20|11097.2|11094.4|11095.2|11092.4|11097.2|11094.4|11094.2|11091.3|10
1652871090000|2022-05-18 10:51:30|11095.3|11091.3|11091.2|11088.4|11095.3|11091.9|11087.2|11084.3|71408
1652871100000|2022-05-18 10:51:40|11092.2|11089.4|11086.2|11083.4|11093.3|11090.4|11086.2|11083.4|35742
1652871110000|2022-05-18 10:51:50|11087.2|11084.4|11088.3|11084.3|11088.3|11085.4|11084.2|11081.4|15
1652871120000|2022-05-18 10:52:00|11087.7|11084.9|11084.2|11081.4|11088.8|11085.4|11084.2|11081.4|71489
1652871130000|2022-05-18 10:52:10|11083.2|11080.4|11077.2|11074.4|11083.2|11080.4|11072.2|11069.4|90
1652871140000|2022-05-18 10:52:20|11076.2|11073.4|11079.2|11076.4|11079.2|11076.4|11075.2|11072.4|15
1652871150000|2022-05-18 10:52:30|11080.3|11076.3|11081.2|11078.4|11082.8|11078.4|11078.2|11074.8|24
1652871160000|2022-05-18 10:52:40|11082.3|11078.3|11079.3|11075.3|11083.3|11080.4|11078.2|11075.3|20
1652871170000|2022-05-18 10:52:50|11079.2|11076.4|11081.2|11078.4|11081.3|11078.4|11078.2|11075.3|4
1652871180000|2022-05-18 10:53:00|11080.2|11077.4|11077.2|11074.4|11080.2|11077.4|11076.2|11073.4|10
1652871190000|2022-05-18 10:53:10|11078.3|11074.3|11080.3|11076.3|11080.3|11077.4|11078.2|11074.3|15
1652871200000|2022-05-18 10:53:20|11079.3|11075.3|11077.2|11074.4|11079.3|11076.4|11073.7|11070.9|30
1652871210000|2022-05-18 10:53:30|11076.7|11073.9|11077.2|11074.4|11078.3|11075.4|11076.7|11073.9|6
1652871220000|2022-05-18 10:53:40|11079.2|11076.4|11073.2|11070.4|11079.2|11076.4|11073.2|11070.3|24
1652871230000|2022-05-18 10:53:50|11074.2|11071.4|11074.2|11071.4|11074.2|11071.4|11071.2|11068.4|50
1652871240000|2022-05-18 10:54:00|11075.2|11072.4|11075.2|11072.4|11075.3|11072.4|11072.7|11069.9|16
1652871250000|2022-05-18 10:54:10|11074.7|11071.9|11074.2|11071.4|11074.7|11071.9|11071.2|11068.3|16
1652871260000|2022-05-18 10:54:20|11073.7|11070.9|11074.2|11071.4|11075.7|11072.9|11073.2|11070.4|19
1652871270000|2022-05-18 10:54:30|11076.2|11073.4|11075.7|11072.9|11076.7|11073.9|11073.7|11070.9|26
1652871280000|2022-05-18 10:54:40|11076.2|11073.4|11072.2|11069.4|11076.2|11073.4|11071.7|11068.9|108075
1652871290000|2022-05-18 10:54:50|11072.3|11068.3|11073.2|11070.4|11073.2|11070.4|11072.2|11068.3|5
1652871300000|2022-05-18 10:55:00|11074.2|11071.4|11072.7|11069.9|11074.2|11071.4|11072.7|11069.9|6
1652871310000|2022-05-18 10:55:10|11067.7|11064.9|11067.2|11064.4|11070.8|11067.4|11066.2|11062.8|66
1652871320000|2022-05-18 10:55:20|11068.3|11064.3|11071.2|11068.4|11072.2|11069.4|11068.2|11064.3|16
1652871330000|2022-05-18 10:55:30|11071.7|11068.9|11074.2|11071.4|11076.2|11073.4|11071.2|11068.4|17
1652871340000|2022-05-18 10:55:40|11074.7|11071.9|11076.3|11072.3|11078.3|11074.4|11074.7|11071.9|15
1652871350000|2022-05-18 10:55:50|11076.2|11073.4|11075.2|11072.4|11076.3|11073.4|11074.2|11071.4|16
1652871360000|2022-05-18 10:56:00|11076.1|11073.3|11074.2|11071.4|11076.2|11073.4|11073.7|11070.9|13
1652871370000|2022-05-18 10:56:10|11073.2|11070.4|11073.2|11070.4|11074.3|11070.4|11071.2|11068.4|16
1652871380000|2022-05-18 10:56:20|11073.1|11070.3|11072.2|11069.4|11073.1|11070.3|11072.2|11068.3|2
1652871390000|2022-05-18 10:56:30|11072.3|11068.3|11073.2|11070.4|11074.3|11071.4|11071.2|11068.3|11
1652871400000|2022-05-18 10:56:40|11073.7|11070.9|11073.2|11070.4|11073.7|11070.9|11073.2|11070.4|1
1652871410000|2022-05-18 10:56:50|11071.2|11068.4|11071.2|11068.4|11071.2|11068.4|11068.2|11065.4|27
1652871420000|2022-05-18 10:57:00|11070.7|11067.9|11069.2|11066.4|11071.7|11068.9|11069.2|11066.4|13
1652871430000|2022-05-18 10:57:10|11070.3|11066.3|11069.7|11066.9|11070.3|11066.9|11069.2|11066.3|2
1652871440000|2022-05-18 10:57:20|11070.6|11067.8|11070.7|11067.9|11070.7|11067.9|11069.7|11066.9|6
1652871450000|2022-05-18 10:57:30|11069.2|11066.4|11070.2|11067.4|11072.2|11069.4|11069.2|11066.4|19
1652871460000|2022-05-18 10:57:40|11070.7|11067.9|11068.2|11065.4|11070.7|11067.9|11068.2|11065.4|8
1652871470000|2022-05-18 10:57:50|11069.3|11065.3|11076.2|11073.4|11076.2|11073.4|11069.3|11065.3|52
1652871480000|2022-05-18 10:58:00|11075.2|11072.4|11081.2|11078.4|11082.2|11079.4|11074.2|11071.4|44
1652871490000|2022-05-18 10:58:10|11081.7|11078.9|11082.7|11079.9|11084.3|11080.4|11081.7|11078.9|14
1652871500000|2022-05-18 10:58:20|11083.1|11080.3|11080.6|11077.8|11083.1|11080.3|11080.6|11077.3|7
1652871510000|2022-05-18 10:58:30|11081.6|11078.8|11081.2|11078.4|11082.2|11079.4|11080.2|11077.3|10
1652871520000|2022-05-18 10:58:40|11082.1|11079.3|11083.3|11079.3|11083.3|11080.3|11081.1|11078.3|11
1652871530000|2022-05-18 10:58:50|11083.2|11079.2|11081.2|11078.4|11083.2|11079.4|11081.1|11078.3|10
1652871540000|2022-05-18 10:59:00|11080.7|11077.9|11084.1|11081.3|11084.1|11081.3|11080.7|11077.9|16
1652871550000|2022-05-18 10:59:10|11084.6|11081.8|11084.1|11081.3|11084.6|11081.8|11083.2|11080.4|7
1652871560000|2022-05-18 10:59:20|11083.2|11080.4|11084.1|11081.3|11084.1|11081.3|11083.2|11080.4|0
1652871570000|2022-05-18 10:59:30|||||||||1
1652871580000|2022-05-18 10:59:40|11084.2|11081.4|11083.2|11080.4|11085.2|11082.4|11083.2|11080.4|23
1652871590000|2022-05-18 10:59:50|11084.2|11080.2|11085.6|11082.8|11085.6|11082.8|11081.7|11078.9|12
1652871600000|2022-05-18 11:00:00|11086.1|11083.3|11082.2|11079.4|11086.1|11083.3|11082.2|11079.3|38
1652871610000|2022-05-18 11:00:10|11082.6|11079.8|11082.2|11079.4|11085.1|11082.3|11082.2|11079.4|9
1652871620000|2022-05-18 11:00:20|11082.1|11079.3|11082.1|11079.3|11082.6|11079.8|11079.6|11076.8|17
1652871630000|2022-05-18 11:00:30|11081.6|11078.8|11081.6|11078.8|11081.6|11078.8|11081.6|11078.8|2
1652871640000|2022-05-18 11:00:40|11082.1|11079.3|11087.1|11084.3|11087.6|11084.8|11082.1|11079.3|13
1652871650000|2022-05-18 11:00:50|11088.1|11085.3|11088.1|11085.3|11088.6|11085.8|11088.1|11085.3|8
1652871660000|2022-05-18 11:01:00|11087.1|11084.3|11089.1|11086.3|11089.1|11086.3|11086.1|11083.3|22
1652871670000|2022-05-18 11:01:10|11088.1|11085.3|11087.1|11084.3|11088.2|11085.3|11087.1|11084.2|12
1652871680000|2022-05-18 11:01:20|11086.6|11083.8|11089.1|11086.3|11089.6|11086.8|11086.1|11083.3|29
1652871690000|2022-05-18 11:01:30|11089.6|11086.8|11089.1|11086.3|11089.6|11086.8|11087.6|11084.8|4
1652871700000|2022-05-18 11:01:40|11088.1|11085.3|11088.1|11085.3|11088.6|11085.8|11086.7|11083.9|8
1652871710000|2022-05-18 11:01:50|11087.1|11084.3|11087.1|11084.3|11088.1|11085.3|11087.1|11083.2|9
1652871720000|2022-05-18 11:02:00|11088.1|11085.3|11088.6|11085.8|11089.1|11086.3|11085.1|11082.3|5
1652871730000|2022-05-18 11:02:10|11089.1|11086.3|11085.1|11082.3|11089.2|11086.3|11084.1|11081.3|14
1652871740000|2022-05-18 11:02:20|11085.6|11082.8|11084.1|11081.3|11086.1|11083.3|11083.6|11080.8|6
1652871750000|2022-05-18 11:02:30|11086.1|11083.3|11089.1|11086.3|11090.1|11087.3|11086.1|11083.3|53
1652871760000|2022-05-18 11:02:40|11089.6|11086.8|11089.1|11086.3|11090.1|11087.3|11087.6|11084.8|8
1652871770000|2022-05-18 11:02:50|11088.6|11085.8|11089.1|11086.3|11090.1|11087.3|11088.1|11085.3|19
1652871780000|2022-05-18 11:03:00|11089.2|11086.4|11089.1|11086.3|11089.2|11086.4|11088.6|11085.8|5
1652871790000|2022-05-18 11:03:10|11090.1|11087.3|11089.1|11086.3|11090.1|11087.3|11089.1|11086.3|5
1652871800000|2022-05-18 11:03:20|11088.6|11085.8|11089.1|11086.3|11089.2|11086.3|11086.6|11083.8|14
1652871810000|2022-05-18 11:03:30|11090.1|11087.3|11088.1|11085.3|11091.6|11088.8|11087.1|11084.2|23
1652871820000|2022-05-18 11:03:40|11087.1|11084.3|11088.1|11085.3|11088.1|11085.3|11087.1|11084.3|8
1652871830000|2022-05-18 11:03:50|11086.6|11083.8|11088.1|11085.3|11089.1|11086.3|11085.6|11082.8|9
1652871840000|2022-05-18 11:04:00|11087.6|11084.8|11088.1|11085.3|11089.1|11086.3|11086.1|11083.3|10
1652871850000|2022-05-18 11:04:10|11087.1|11084.3|11088.2|11084.2|11088.2|11084.3|11087.1|11084.2|2
1652871860000|2022-05-18 11:04:20|11087.1|11084.3|11088.1|11085.3|11088.6|11085.8|11086.1|11083.3|13
1652871870000|2022-05-18 11:04:30|11088.6|11085.8|11088.1|11085.3|11088.6|11085.8|11088.1|11085.3|24
1652871880000|2022-05-18 11:04:40|11086.1|11083.3|11086.1|11083.3|11088.1|11085.3|11086.1|11083.3|13
1652871890000|2022-05-18 11:04:50|11086.6|11083.8|11083.1|11080.3|11086.6|11083.8|11082.6|11079.8|58
1652871900000|2022-05-18 11:05:00|11082.1|11079.3|11077.1|11074.3|11082.1|11079.3|11077.1|11074.3|22
1652871910000|2022-05-18 11:05:10|11078.1|11075.3|11077.1|11074.3|11079.1|11076.3|11076.1|11073.3|109984
1652871920000|2022-05-18 11:05:20|11076.1|11073.3|11075.6|11072.8|11077.2|11073.3|11075.6|11072.8|36665
1652871930000|2022-05-18 11:05:30|11076.1|11073.3|11078.1|11075.3|11078.1|11075.3|11076.1|11073.3|4
1652871940000|2022-05-18 11:05:40|11079.1|11076.3|11079.1|11076.3|11079.1|11076.3|11079.1|11076.3|3
1652871950000|2022-05-18 11:05:50|11080.1|11077.3|11080.2|11076.2|11080.2|11077.3|11079.1|11076.2|5
1652871960000|2022-05-18 11:06:00|11079.1|11076.3|11074.1|11071.3|11079.1|11076.3|11071.6|11068.8|43
1652871970000|2022-05-18 11:06:10|11074.6|11071.8|11081.1|11078.3|11081.1|11078.3|11074.6|11071.8|41
1652871980000|2022-05-18 11:06:20|11080.1|11077.3|11083.1|11080.3|11083.6|11080.8|11080.1|11077.3|9
1652871990000|2022-05-18 11:06:30|11084.1|11081.3|11083.1|11080.3|11084.1|11081.3|11082.1|11079.2|48
1652872000000|2022-05-18 11:06:40|11084.1|11081.3|11086.1|11083.3|11086.1|11083.3|11084.1|11081.2|6
1652872010000|2022-05-18 11:06:50|11085.6|11082.8|11086.6|11083.8|11087.1|11084.3|11085.1|11082.3|6
1652872020000|2022-05-18 11:07:00|11086.1|11083.3|11085.1|11082.3|11088.1|11085.3|11085.1|11082.3|8
1652872030000|2022-05-18 11:07:10|11086.2|11082.2|11087.1|11084.3|11087.2|11084.3|11085.1|11082.2|0
1652872040000|2022-05-18 11:07:20|||||||||1
1652872050000|2022-05-18 11:07:30|11086.6|11083.8|11085.1|11082.3|11087.1|11084.3|11085.1|11082.3|7
1652872060000|2022-05-18 11:07:40|11086.1|11083.3|11086.1|11083.3|11086.1|11083.3|11085.1|11082.3|3
1652872070000|2022-05-18 11:07:50|11085.1|11082.3|11084.1|11081.3|11085.2|11082.3|11083.1|11080.3|7
1652872080000|2022-05-18 11:08:00|11082.1|11079.3|11082.1|11079.3|11083.6|11080.8|11081.6|11078.8|11
1652872090000|2022-05-18 11:08:10|11081.6|11078.8|11079.1|11076.3|11081.6|11078.8|11078.6|11075.2|14
1652872100000|2022-05-18 11:08:20|11078.1|11075.3|11079.2|11075.2|11080.2|11077.3|11078.1|11074.7|147293
1652872110000|2022-05-18 11:08:30|11078.1|11075.3|11078.1|11075.3|11078.2|11075.3|11077.1|11074.2|220954
1652872120000|2022-05-18 11:08:40|11077.6|11074.8|11080.1|11077.3|11080.1|11077.3|11076.1|11073.3|6
1652872130000|2022-05-18 11:08:50|11080.6|11077.8|11085.1|11082.3|11085.1|11082.3|11080.6|11077.8|110540
1652872140000|2022-05-18 11:09:00|11085.6|11082.8|11088.1|11085.3|11088.1|11085.3|11085.6|11082.8|7
1652872150000|2022-05-18 11:09:10|11089.1|11086.3|11088.1|11085.3|11089.1|11086.3|11087.6|11084.8|5
1652872160000|2022-05-18 11:09:20|11087.1|11084.3|11089.1|11086.3|11089.6|11086.8|11087.1|11084.3|9
1652872170000|2022-05-18 11:09:30|11088.6|11085.8|11095.1|11092.3|11095.1|11092.3|11088.6|11085.8|47
1652872180000|2022-05-18 11:09:40|11094.6|11091.8|11100.1|11097.3|11102.2|11099.3|11094.6|11091.8|93
1652872190000|2022-05-18 11:09:50|11101.1|11098.3|11101.1|11098.3|11102.2|11099.3|11100.1|11097.3|14
1652872200000|2022-05-18 11:10:00|11099.6|11096.8|11096.1|11093.3|11100.6|11097.8|11096.1|11093.3|16
1652872210000|2022-05-18 11:10:10|11095.6|11092.8|11095.2|11091.2|11096.2|11093.3|11093.1|11090.2|16
1652872220000|2022-05-18 11:10:20|11094.1|11091.3|11096.1|11093.3|11096.6|11093.8|11093.6|11090.8|14
1652872230000|2022-05-18 11:10:30|11094.6|11091.8|11096.1|11093.3|11097.1|11094.3|11094.1|11091.2|12
1652872240000|2022-05-18 11:10:40|11097.1|11094.3|11096.1|11093.3|11097.1|11094.3|11095.1|11092.2|6
1652872250000|2022-05-18 11:10:50|11095.6|11092.8|11097.1|11094.3|11097.1|11094.3|11095.1|11092.2|3
1652872260000|2022-05-18 11:11:00|11098.1|11095.3|11099.1|11096.3|11100.1|11097.3|11097.1|11094.3|20
1652872270000|2022-05-18 11:11:10|11099.2|11095.2|11098.1|11095.3|11100.1|11097.3|11097.1|11094.3|8
1652872280000|2022-05-18 11:11:20|11097.1|11094.3|11096.1|11093.3|11098.2|11095.3|11096.1|11093.3|4
1652872290000|2022-05-18 11:11:30|11096.6|11093.8|11096.1|11093.3|11097.1|11094.3|11095.1|11092.2|6
1652872300000|2022-05-18 11:11:40|11097|11094.2|11097.6|11094.8|11098.2|11095.3|11097|11094.2|3
1652872310000|2022-05-18 11:11:50|11097.1|11094.3|11095.1|11092.3|11097.6|11094.8|11095.1|11092.3|5
1652872320000|2022-05-18 11:12:00|11096.1|11093.3|11095.1|11092.3|11096.1|11093.3|11095.1|11092.3|4
1652872330000|2022-05-18 11:12:10|11096|11093.2|11093.1|11090.3|11096.2|11093.3|11093.1|11090.3|6
1652872340000|2022-05-18 11:12:20|11094.2|11090.2|11098.1|11095.3|11098.2|11095.3|11093.6|11090.2|21
1652872350000|2022-05-18 11:12:30|11099.1|11096.3|11097.6|11094.8|11099.1|11096.3|11097.6|11094.8|2
1652872360000|2022-05-18 11:12:40|11098|11095.2|11097.6|11094.8|11098.6|11095.8|11097.6|11094.8|3
1652872370000|2022-05-18 11:12:50|11098.1|11095.3|11098.1|11095.3|11098.1|11095.3|11096.1|11093.3|23
1652872380000|2022-05-18 11:13:00|11097.1|11094.3|11099.1|11096.3|11100.1|11097.3|11097.1|11094.3|10
1652872390000|2022-05-18 11:13:10|11097.6|11094.8|11098.1|11095.3|11098.1|11095.3|11097.1|11094.3|8
1652872400000|2022-05-18 11:13:20|11097.1|11094.3|11104.6|11101.8|11105.2|11102.3|11097.1|11094.2|29
1652872410000|2022-05-18 11:13:30|11104.5|11101.7|11103.1|11100.3|11106.2|11103.2|11103|11100.2|19
1652872420000|2022-05-18 11:13:40|11103|11100.2|11103|11100.2|11103|11100.2|11101|11098.1|37170
1652872430000|2022-05-18 11:13:50|11102.6|11099.8|11100.5|11097.7|11102.6|11099.8|11100.5|11097.7|4
1652872440000|2022-05-18 11:14:00|11100.1|11097.3|11103.1|11100.3|11103.1|11100.3|11100|11097.1|18
1652872450000|2022-05-18 11:14:10|11103.6|11100.8|11103.1|11100.3|11104.2|11101.2|11103|11100.2|2
1652872460000|2022-05-18 11:14:20|11104|11101.2|11100|11097.2|11104|11101.2|11100|11097.2|12
1652872470000|2022-05-18 11:14:30|11101|11098.2|11101.1|11098.3|11101.1|11098.3|11100|11097.2|4
1652872480000|2022-05-18 11:14:40|11100|11097.2|11101.2|11097.2|11102.1|11099.2|11097.1|11094.3|98
1652872490000|2022-05-18 11:14:50|11101|11098.2|11102|11099.2|11102.1|11099.2|11100|11097.2|3
1652872500000|2022-05-18 11:15:00|11103|11100.2|11103.1|11099.1|11103.1|11100.2|11102.1|11099.1|5
1652872510000|2022-05-18 11:15:10|11099.1|11096.3|11102|11099.2|11103.2|11100.3|11099.1|11096.3|37309
1652872520000|2022-05-18 11:15:20|11101|11098.2|11105.5|11102.7|11107.7|11104.3|11101|11098.1|37384
1652872530000|2022-05-18 11:15:30|11104.5|11101.7|11105|11102.2|11105|11102.2|11104.1|11101.3|2
1652872540000|2022-05-18 11:15:40|11105.1|11102.3|11107.1|11104.3|11108.1|11104.7|11105.1|11102.3|25
1652872550000|2022-05-18 11:15:50|11107|11104.2|11105.5|11102.7|11107|11104.2|11105.5|11102.7|7
1652872560000|2022-05-18 11:16:00|11104.5|11101.7|11105|11102.2|11105|11102.2|11104|11101.2|8
1652872570000|2022-05-18 11:16:10|11106|11103.2|11107|11104.2|11107|11104.2|11105|11102.1|15
1652872580000|2022-05-18 11:16:20|11107.5|11104.7|11107|11104.2|11108|11105.2|11107|11104.2|9
1652872590000|2022-05-18 11:16:30|11107.5|11104.7|11106|11103.2|11108|11105.2|11106|11103.2|4
1652872600000|2022-05-18 11:16:40|11106.1|11103.3|11115|11112.2|11116.1|11113.2|11106.1|11103.3|72
1652872610000|2022-05-18 11:16:50|11114|11111.2|11114|11111.2|11116.1|11112.7|11113|11110.1|18
1652872620000|2022-05-18 11:17:00|11113|11110.2|11111|11108.2|11113.5|11110.7|11111|11108.1|15
1652872630000|2022-05-18 11:17:10|11110|11107.2|11110.5|11107.7|11111|11108.2|11110|11107.2|10
1652872640000|2022-05-18 11:17:20|11110|11107.2|11111|11108.2|11111|11108.2|11109|11106.1|25
1652872650000|2022-05-18 11:17:30|11113|11110.2|11113|11110.2|11114.5|11111.7|11112|11109.1|16
1652872660000|2022-05-18 11:17:40|11113.1|11109.1|11116|11113.2|11116|11113.2|11112|11109.1|37530
1652872670000|2022-05-18 11:17:50|11115|11112.2|11115|11112.2|11118|11115.2|11115|11112.1|21
1652872680000|2022-05-18 11:18:00|11115.5|11112.7|11121|11118.2|11123|11120.2|11115.5|11112.7|75158
1652872690000|2022-05-18 11:18:10|11121.1|11117.1|11120|11117.2|11121.1|11118.2|11120|11116.6|37579
1652872700000|2022-05-18 11:18:20|11119.5|11116.7|11120|11117.2|11120|11117.2|11119.5|11116.7|1
1652872710000|2022-05-18 11:18:30|11119.5|11116.7|11120|11117.2|11121|11118.2|11119.5|11116.1|9
1652872720000|2022-05-18 11:18:40|11121|11118.2|11123.1|11119.1|11123.1|11119.2|11121|11118.2|5
1652872730000|2022-05-18 11:18:50|11122|11119.2|11122|11119.2|11122.1|11119.2|11120|11117.1|6
1652872740000|2022-05-18 11:19:00|11122.1|11118.1|11121|11118.2|11122.1|11118.7|11119|11116.1|16
1652872750000|2022-05-18 11:19:10|11121.1|11117.1|11118.5|11115.7|11121.1|11117.1|11118|11115.2|13
1652872760000|2022-05-18 11:19:20|11119.5|11116.7|11119.5|11116.7|11121|11118.2|11119|11116.2|20
1652872770000|2022-05-18 11:19:30|11120|11117.2|11126|11123.2|11128.1|11124.2|11119.5|11116.1|37661
1652872780000|2022-05-18 11:19:40|11126.5|11123.7|11125|11122.2|11126.5|11123.7|11124|11121.1|8
1652872790000|2022-05-18 11:19:50|11124|11121.2|11124|11121.2|11125|11122.2|11124|11121.2|5
1652872800000|2022-05-18 11:20:00|11124.5|11121.7|11127.1|11123.1|11127.1|11123.2|11124.5|11121.7|15
1652872810000|2022-05-18 11:20:10|11127|11124.2|11132.1|11128.1|11133.1|11129.7|11127|11124.2|37745
1652872820000|2022-05-18 11:20:20|11132|11129.2|11132|11129.2|11132.1|11129.2|11130|11127.2|14
1652872830000|2022-05-18 11:20:30|11131.5|11128.7|11133|11130.2|11133.5|11130.7|11131.5|11128.7|12
1652872840000|2022-05-18 11:20:40|11132.5|11129.7|11133|11130.2|11135.1|11132.2|11131|11128.1|17
1652872850000|2022-05-18 11:20:50|11133.5|11130.7|11135|11132.2|11135.1|11132.2|11133.5|11130.7|17
1652872860000|2022-05-18 11:21:00|11134|11131.2|11135|11132.2|11135.1|11132.2|11133.5|11130.7|7
1652872870000|2022-05-18 11:21:10|11136.5|11133.7|11138|11135.2|11139|11136.2|11136.5|11133.7|23
1652872880000|2022-05-18 11:21:20|11137.5|11134.7|11142|11139.2|11142.1|11139.2|11137.5|11134.7|31
1652872890000|2022-05-18 11:21:30|11140.1|11137.3|11140|11137.2|11140.1|11137.3|11139|11136.2|24
1652872900000|2022-05-18 11:21:40|11140.5|11137.7|11142|11139.2|11144.1|11140.2|11140|11137.2|51
1652872910000|2022-05-18 11:21:50|11143|11140.2|11143.5|11140.7|11144.1|11141.2|11141.6|11138.8|33
1652872920000|2022-05-18 11:22:00|11144|11141.2|11147|11144.2|11147.1|11144.2|11142.5|11139.7|16
1652872930000|2022-05-18 11:22:10|11146.5|11143.7|11144|11141.2|11146.5|11143.7|11144|11141.2|5
1652872940000|2022-05-18 11:22:20|11143.5|11140.7|11144|11141.2|11145.1|11141.7|11142.5|11139.7|21
1652872950000|2022-05-18 11:22:30|11145.1|11141.1|11144|11141.2|11145.1|11142.2|11143|11140.2|6
1652872960000|2022-05-18 11:22:40|11145|11142.2|11145|11142.2|11146|11143.2|11144|11141.1|8
1652872970000|2022-05-18 11:22:50|11145.1|11141.1|11142|11139.2|11145.1|11142.2|11142|11139.2|11
1652872980000|2022-05-18 11:23:00|11143|11140.2|11142.5|11139.7|11144|11141.2|11142|11139.2|28
1652872990000|2022-05-18 11:23:10|11142.1|11139.3|11140|11137.2|11143.5|11140.7|11140|11137.2|14
1652873000000|2022-05-18 11:23:20|11141|11138.2|11141|11138.2|11143|11140.2|11141|11138.2|5
1652873010000|2022-05-18 11:23:30|11142|11139.2|11141|11138.2|11142.1|11139.2|11140.5|11137.7|0
1652873020000|2022-05-18 11:23:40|11140|11137.2|11139.5|11136.7|11140|11137.2|11139|11136.2|14
1652873030000|2022-05-18 11:23:50|11139|11136.2|11139|11136.2|11139|11136.2|11137.5|11134.7|39
1652873040000|2022-05-18 11:24:00|11139.1|11136.3|11139|11136.2|11141.5|11138.7|11139|11136.1|20
1652873050000|2022-05-18 11:24:10|11138.5|11135.7|11138|11135.2|11138.5|11135.7|11137.5|11134.7|8
1652873060000|2022-05-18 11:24:20|11137|11134.2|11139|11136.2|11140.1|11137.2|11136|11133.1|38040
1652873070000|2022-05-18 11:24:30|11138.5|11135.7|11142|11139.2|11142.5|11139.7|11138.5|11135.7|13
1652873080000|2022-05-18 11:24:40|11142.1|11138.1|11140|11137.2|11143.1|11139.2|11140|11137.2|10
1652873090000|2022-05-18 11:24:50|11141|11138.2|11140|11137.2|11141.1|11138.2|11140|11137.1|0
1652873100000|2022-05-18 11:25:00|11138|11135.2|11143|11140.2|11144|11141.2|11138|11135.2|41
1652873110000|2022-05-18 11:25:10|11141.5|11138.7|11143|11140.2|11143|11140.2|11141.5|11138.7|6
1652873120000|2022-05-18 11:25:20|11142.5|11139.7|11144|11141.2|11145|11142.2|11142|11139.2|8
1652873130000|2022-05-18 11:25:30|11145|11142.2|11145|11142.2|11145.1|11142.2|11144|11141.1|14
1652873140000|2022-05-18 11:25:40|11145.1|11141.1|11144|11141.2|11145.1|11142.2|11143|11140.2|6
1652873150000|2022-05-18 11:25:50|11143|11140.2|11143|11140.2|11144.5|11141.7|11143|11140.1|6
1652873160000|2022-05-18 11:26:00|11142|11139.2|11142|11139.2|11142|11139.2|11141.5|11138.7|1
1652873170000|2022-05-18 11:26:10|11141|11138.2|11140|11137.2|11141|11138.2|11139|11136.2|10
1652873180000|2022-05-18 11:26:20|11141.1|11137.1|11139|11136.2|11141.1|11138.2|11139|11136.2|4
1652873190000|2022-05-18 11:26:30|11138.5|11135.7|11139|11136.2|11141.1|11138.2|11138.5|11135.7|18
1652873200000|2022-05-18 11:26:40|11139.5|11136.7|11142|11139.2|11142.1|11139.2|11139.5|11136.7|4
1652873210000|2022-05-18 11:26:50|11143.1|11139.1|11140|11137.2|11143.5|11140.7|11140|11137.1|13
1652873220000|2022-05-18 11:27:00|11139|11136.2|11138.5|11135.7|11139.5|11136.7|11138.5|11135.7|4
1652873230000|2022-05-18 11:27:10|11139|11136.2|11140|11137.2|11140|11137.2|11138|11135.2|8
1652873240000|2022-05-18 11:27:20|11140.1|11136.1|11140|11137.2|11141.5|11138.7|11139.5|11136.1|6
1652873250000|2022-05-18 11:27:30|11140.5|11137.7|11140|11137.2|11142|11139.2|11139|11136.1|46
1652873260000|2022-05-18 11:27:40|11140.1|11136.1|11140|11137.2|11141.1|11137.2|11139|11136.1|114634
1652873270000|2022-05-18 11:27:50|11141.5|11138.7|11143|11140.2|11143.1|11140.2|11141|11138.2|27
1652873280000|2022-05-18 11:28:00|11144.5|11141.7|11147|11144.2|11147.1|11144.2|11144|11141.2|62
1652873290000|2022-05-18 11:28:10|11146.5|11143.7|11147|11144.2|11147|11144.2|11146.5|11143.7|1
1652873300000|2022-05-18 11:28:20|11146.5|11143.7|11146|11143.2|11146.5|11143.7|11145|11142.2|8
1652873310000|2022-05-18 11:28:30|11145.5|11142.7|11155|11152.2|11155.1|11152.2|11144|11141.2|63
1652873320000|2022-05-18 11:28:40|11155.6|11151.6|11152.5|11149.7|11155.6|11151.6|11152|11149.2|38285
1652873330000|2022-05-18 11:28:50|11153|11150.2|11153|11150.2|11154.1|11151.2|11153|11150.1|3
1652873340000|2022-05-18 11:29:00|11152.5|11149.7|11152.5|11149.7|11153|11150.2|11151.5|11148.7|7
1652873350000|2022-05-18 11:29:10|11153|11150.2|11153|11150.2|11154|11151.2|11153|11150.2|8
1652873360000|2022-05-18 11:29:20|11154|11151.2|11153.5|11150.7|11154|11151.2|11152.5|11149.7|7
1652873370000|2022-05-18 11:29:30|11153|11150.2|11149|11146.2|11153|11150.2|11149|11146.1|115002
1652873380000|2022-05-18 11:29:40|11150|11147.2|11150|11147.2|11151|11148.2|11150|11147.2|5
1652873390000|2022-05-18 11:29:50|11150.1|11146.1|11150|11147.2|11150.1|11147.2|11149|11146.1|38340
1652873400000|2022-05-18 11:30:00|11151|11148.2|11150|11147.2|11151.1|11148.2|11149|11146.2|3
1652873410000|2022-05-18 11:30:10|11149.5|11146.7|11151|11148.2|11152|11149.2|11149.5|11146.7|13
1652873420000|2022-05-18 11:30:20|11152.5|11149.7|11153|11150.2|11154|11151.2|11152|11149.2|9
1652873430000|2022-05-18 11:30:30|11154|11151.2|11155|11152.2|11155.5|11152.7|11153|11150.1|38394
1652873440000|2022-05-18 11:30:40|11154.5|11151.7|11153|11150.2|11155|11152.2|11153|11150.1|5
1652873450000|2022-05-18 11:30:50|11153.5|11150.7|11153|11150.2|11153.5|11150.7|11152|11149.2|10
1652873460000|2022-05-18 11:31:00|11152|11149.2|11155|11152.2|11155.5|11152.7|11152|11149.2|44
1652873470000|2022-05-18 11:31:10|11155.5|11152.7|11154|11151.2|11155.5|11152.7|11153|11150.2|52
1652873480000|2022-05-18 11:31:20|11155|11152.2|11153|11150.2|11155|11152.2|11152|11149.1|7
1652873490000|2022-05-18 11:31:30|11152|11149.2|11150.5|11147.7|11152|11149.2|11150.5|11147.7|26
1652873500000|2022-05-18 11:31:40|11151|11148.2|11152.5|11149.7|11153|11150.2|11150|11147.2|11
1652873510000|2022-05-18 11:31:50|11151.5|11148.7|11152|11149.2|11152|11149.2|11151.5|11148.7|4
1652873520000|2022-05-18 11:32:00|11150.5|11147.7|11153|11150.2|11153|11150.2|11150|11147.2|31
1652873530000|2022-05-18 11:32:10|11152.5|11149.7|11152|11149.2|11153.5|11150.7|11152|11149.2|4
1652873540000|2022-05-18 11:32:20|11152.1|11148.1|11151|11148.2|11152.1|11149.2|11151|11148.1|3
1652873550000|2022-05-18 11:32:30|11150|11147.2|11146|11143.2|11150|11147.2|11145|11142.1|36
1652873560000|2022-05-18 11:32:40|11146.5|11143.7|11146|11143.2|11146.5|11143.7|11145.5|11142.7|10
1652873570000|2022-05-18 11:32:50|11146.5|11143.7|11144|11141.2|11150.1|11147.2|11139.5|11136.1|277
1652873580000|2022-05-18 11:33:00|11143.5|11140.7|11144.5|11141.7|11146|11143.2|11142.5|11139.7|17
1652873590000|2022-05-18 11:33:10|11144|11141.2|11146|11143.2|11147.1|11144.2|11144|11141.2|17
1652873600000|2022-05-18 11:33:20|11146.5|11143.7|11148|11145.2|11148|11145.2|11145|11142.1|14
1652873610000|2022-05-18 11:33:30|11149|11146.2|11147|11144.2|11149.5|11146.7|11147|11144.2|12
1652873620000|2022-05-18 11:33:40|11148|11145.2|11147.5|11144.7|11148|11145.2|11147|11144.2|10
1652873630000|2022-05-18 11:33:50|11148|11145.2|11146.5|11143.7|11148|11145.2|11144|11141.2|19
1652873640000|2022-05-18 11:34:00|11147|11144.2|11146|11143.2|11147|11144.2|11144.5|11141.7|6
1652873650000|2022-05-18 11:34:10|11145|11142.2|11146|11143.2|11146.5|11143.7|11145|11142.2|1
1652873660000|2022-05-18 11:34:20|11145|11142.2|11148|11145.2|11148.1|11145.2|11145|11142.2|11
1652873670000|2022-05-18 11:34:30|11147|11144.2|11148|11145.2|11148|11145.2|11146.5|11143.7|1
1652873680000|2022-05-18 11:34:40|11149.5|11146.7|11149|11146.2|11149.5|11146.7|11149|11146.2|6
1652873690000|2022-05-18 11:34:50|11148|11145.2|11146|11143.2|11148|11145.2|11146|11143.2|5
1652873700000|2022-05-18 11:35:00|11147|11144.2|11145|11142.2|11147|11144.2|11144|11141.1|6
1652873710000|2022-05-18 11:35:10|11144|11141.2|11143|11140.2|11145.1|11142.2|11143|11140.2|6
1652873720000|2022-05-18 11:35:20|11144|11141.2|11142|11139.2|11144|11141.2|11141|11138.2|7
1652873730000|2022-05-18 11:35:30|11141.5|11138.7|11144|11141.2|11144.1|11141.2|11141|11138.2|4
1652873740000|2022-05-18 11:35:40|11143.5|11140.7|11141|11138.2|11144|11141.2|11140.5|11137.7|13
1652873750000|2022-05-18 11:35:50|11141.5|11138.7|11140.5|11137.7|11141.5|11138.7|11140|11137.2|7
1652873760000|2022-05-18 11:36:00|11140.1|11136.1|11137.5|11134.7|11140.1|11136.2|11137|11134.2|41
1652873770000|2022-05-18 11:36:10|11136|11133.2|11139|11136.2|11139.5|11136.7|11136|11133.2|30
1652873780000|2022-05-18 11:36:20|11140|11137.2|11141|11138.2|11141|11138.2|11140|11137.2|1
1652873790000|2022-05-18 11:36:30|11140|11137.2|11140|11137.2|11140|11137.2|11140|11137.2|2
1652873800000|2022-05-18 11:36:40|11140.9|11138.1|11137|11134.2|11141.5|11138.7|11137|11132.6|8
1652873810000|2022-05-18 11:36:50|11137.9|11135.1|11140|11137.2|11140|11137.2|11137.9|11135.1|7
1652873820000|2022-05-18 11:37:00|11138|11135.2|11138.9|11136.1|11139|11136.2|11136.4|11133.6|15
1652873830000|2022-05-18 11:37:10|11137.5|11134.7|11137.9|11135.1|11138|11135.2|11135.5|11132.7|7
1652873840000|2022-05-18 11:37:20|11137|11134.2|11134|11131.2|11137|11134.2|11133.9|11131.1|45
1652873850000|2022-05-18 11:37:30|11134.4|11131.6|11136.9|11134.1|11139|11136.1|11134|11131|27
1652873860000|2022-05-18 11:37:40|11136|11133.2|11140|11137.2|11140|11137.2|11135.9|11133.1|18
1652873870000|2022-05-18 11:37:50|11139|11136.2|11139|11136.2|11140.4|11137.6|11139|11136|8
1652873880000|2022-05-18 11:38:00|11139.9|11137.1|11134.9|11132.1|11139.9|11137.1|11134.4|11131|16
1652873890000|2022-05-18 11:38:10|11136|11133.2|11137|11134.2|11139.5|11136.7|11136|11133.2|6
1652873900000|2022-05-18 11:38:20|11136.5|11133.7|11140.9|11138.1|11142|11138.2|11136.5|11133.7|17
1652873910000|2022-05-18 11:38:30|11141|11138.2|11141.9|11139.1|11141.9|11139.1|11139.9|11137|11
1652873920000|2022-05-18 11:38:40|11142.4|11139.6|11140.9|11138.1|11142.5|11139.7|11139.4|11136.6|9
1652873930000|2022-05-18 11:38:50|11141.9|11139.1|11143.4|11140.6|11144|11141.1|11141.9|11139.1|12
1652873940000|2022-05-18 11:39:00|11142.5|11139.7|11142.4|11139.6|11143.4|11140.6|11140.9|11138.1|8
1652873950000|2022-05-18 11:39:10|11141.9|11139.1|11140.4|11137.6|11142.9|11140.1|11139.9|11137|11
1652873960000|2022-05-18 11:39:20|11140.9|11138.1|11141.9|11139.1|11143|11140.1|11140.9|11138.1|21
1652873970000|2022-05-18 11:39:30|11143|11139|11142.9|11140.1|11144.4|11141.6|11141.4|11138.6|16
1652873980000|2022-05-18 11:39:40|11143.9|11141.1|11142.9|11140.1|11144.4|11141.6|11141.4|11138.6|33
1652873990000|2022-05-18 11:39:50|11143.4|11140.6|11146.9|11144.1|11147.9|11145.1|11143.4|11140.6|27
1652874000000|2022-05-18 11:40:00|11147.4|11144.6|11148.9|11146.1|11149|11146.1|11147.4|11144.6|25
1652874010000|2022-05-18 11:40:10|11148.4|11145.6|11153.9|11151.1|11155|11152.1|11147.9|11145|69
1652874020000|2022-05-18 11:40:20|11154.4|11151.6|11151.9|11149.1|11154.4|11151.6|11151.9|11149|7
1652874030000|2022-05-18 11:40:30|11153|11149|11154.4|11151.6|11155.4|11152.6|11151.5|11148.7|20
1652874040000|2022-05-18 11:40:40|11153.4|11150.6|11152.9|11150.1|11155.4|11152.6|11152.9|11150.1|50
1652874050000|2022-05-18 11:40:50|11153.9|11151.1|11153.4|11150.6|11154|11151.1|11152.9|11150|4
1652874060000|2022-05-18 11:41:00|11152.9|11150.1|11153.9|11151.1|11153.9|11151.1|11152.4|11149.6|6
1652874070000|2022-05-18 11:41:10|11152.5|11149.7|11154.9|11152.1|11154.9|11152.1|11151.9|11149.1|7
1652874080000|2022-05-18 11:41:20|11154.4|11151.6|11152.9|11150.1|11154.9|11152.1|11152.4|11149.6|5
1652874090000|2022-05-18 11:41:30|11153.4|11150.6|11154.9|11152.1|11154.9|11152.1|11153.4|11150.6|3
1652874100000|2022-05-18 11:41:40|11153.9|11151.1|11153.9|11151.1|11154.9|11152.1|11153.4|11150.6|3
1652874110000|2022-05-18 11:41:50|11154.4|11151.6|11150.9|11148.1|11155|11151.6|11149.9|11147|33
1652874120000|2022-05-18 11:42:00|11150.4|11147.6|11152.9|11150.1|11153.9|11151.1|11150.4|11147.6|5
1652874130000|2022-05-18 11:42:10|11153.4|11150.6|11151.9|11149.1|11153.4|11150.6|11151.9|11148|1
1652874140000|2022-05-18 11:42:20|11151|11148.2|11148.9|11146.1|11151.4|11148.6|11147.9|11145.1|15
1652874150000|2022-05-18 11:42:30|11147.9|11145.1|11149.9|11147.1|11150|11147.1|11147.4|11144.6|4
1652874160000|2022-05-18 11:42:40|11148.9|11146.1|11150.9|11148.1|11150.9|11148.1|11148.4|11145.6|30
1652874170000|2022-05-18 11:42:50|11151.4|11148.6|11150.9|11148.1|11151.4|11148.6|11150.4|11147.6|2
1652874180000|2022-05-18 11:43:00|11149.9|11147.1|11151.9|11149.1|11153|11149.1|11148.9|11146.1|11
1652874190000|2022-05-18 11:43:10|11152.4|11149.6|11160.9|11158.1|11162.9|11160.1|11152.4|11149.6|98
1652874200000|2022-05-18 11:43:20|11159.9|11157.1|11160.9|11158.1|11162.4|11159.6|11159.9|11157.1|18
1652874210000|2022-05-18 11:43:30|11161.4|11158.6|11160.9|11158.1|11162.9|11160.1|11160.9|11158.1|14
1652874220000|2022-05-18 11:43:40|11161.4|11158.6|11159.9|11157.1|11162|11159.1|11159.9|11157|119041
1652874230000|2022-05-18 11:43:50|11160.4|11157.6|11161.9|11159.1|11162|11159.1|11156.9|11154.1|65
1652874240000|2022-05-18 11:44:00|11162.9|11160.1|11161.9|11159.1|11163|11160.1|11161.4|11158.6|35
1652874250000|2022-05-18 11:44:10|11162.9|11160.1|11162.9|11160.1|11164|11160.6|11161.9|11159.1|24
1652874260000|2022-05-18 11:44:20|11161.9|11159.1|11158.9|11156.1|11162|11159.1|11157.9|11155.1|28
1652874270000|2022-05-18 11:44:30|11159.4|11156.6|11158.9|11156.1|11160.9|11158.1|11157.9|11155.1|85
1652874280000|2022-05-18 11:44:40|11158.4|11155.6|11160.4|11157.6|11160.9|11158.1|11157.4|11154|7
1652874290000|2022-05-18 11:44:50|11161.9|11159.1|11166.9|11164.1|11168.4|11165.6|11161.9|11159.1|294
1652874300000|2022-05-18 11:45:00|11167.4|11164.6|11172.9|11170.1|11173.9|11171.1|11167.4|11164.6|59
1652874310000|2022-05-18 11:45:10|11173|11169|11173.4|11170.6|11176.4|11173.6|11172.4|11169|62
1652874320000|2022-05-18 11:45:20|11172.9|11170.1|11171.9|11169.1|11173.4|11170.6|11171.9|11169|11
1652874330000|2022-05-18 11:45:30|11171.4|11168.6|11170.9|11168.1|11171.9|11169.1|11170.9|11168.1|5
1652874340000|2022-05-18 11:45:40|11171.4|11168.6|11171.4|11168.6|11171.4|11168.6|11169.4|11166.6|13
1652874350000|2022-05-18 11:45:50|11170.9|11168.1|11169.9|11167.1|11171.9|11169.1|11169.4|11166.6|10
1652874360000|2022-05-18 11:46:00|11170.4|11167.6|11170.9|11168.1|11171.4|11168.6|11168.9|11166.1|22
1652874370000|2022-05-18 11:46:10|11169.9|11167.1|11169.9|11167.1|11170.4|11167.6|11169.4|11166.6|7
1652874380000|2022-05-18 11:46:20|11169.4|11166.6|11169.4|11166.6|11169.9|11167.1|11167.4|11164.6|28
1652874390000|2022-05-18 11:46:30|11169.9|11167.1|11168.9|11166.1|11169.9|11167.1|11168.9|11166.1|3
1652874400000|2022-05-18 11:46:40|11169.4|11166.6|11169.4|11166.6|11169.4|11166.6|11169.4|11166.6|3
1652874410000|2022-05-18 11:46:50|11169.9|11167.1|11170.9|11168.1|11171|11168.1|11169.9|11167|8
1652874420000|2022-05-18 11:47:00|11170.4|11167.6|11170.9|11168.1|11172.9|11170.1|11169.9|11167.1|9
1652874430000|2022-05-18 11:47:10|11171.4|11168.6|11172.9|11170.1|11175|11172.2|11171.4|11168.6|96
1652874440000|2022-05-18 11:47:20|11171.9|11169.1|11171.9|11169.1|11172.4|11169.6|11169.9|11167.1|20
1652874450000|2022-05-18 11:47:30|11173.4|11170.6|11178.9|11176.1|11178.9|11176.1|11172.9|11170.1|29
1652874460000|2022-05-18 11:47:40|11179.4|11176.6|11178.9|11176.1|11180.9|11178.1|11176.4|11173.6|98
1652874470000|2022-05-18 11:47:50|11179.9|11177.1|11178.9|11176.1|11179.9|11177.1|11176.4|11173.6|38
1652874480000|2022-05-18 11:48:00|11178.4|11175.6|11179.9|11177.1|11179.9|11177.1|11177.9|11175.1|12
1652874490000|2022-05-18 11:48:10|11179.4|11176.6|11178.4|11175.6|11179.4|11176.6|11176.9|11174.1|13
1652874500000|2022-05-18 11:48:20|11178.9|11176.1|11176.4|11173.6|11179.9|11177.1|11174.9|11172.1|40
1652874510000|2022-05-18 11:48:30|11175.9|11173.1|11176.9|11174.1|11176.9|11174.1|11174.9|11172.1|25
1652874520000|2022-05-18 11:48:40|11177.9|11175.1|11184.9|11182.1|11185.4|11182.6|11177.9|11175.1|103
1652874530000|2022-05-18 11:48:50|11185.4|11182.6|11183.9|11181.1|11188|11185.1|11183.9|11181|73
1652874540000|2022-05-18 11:49:00|11184.9|11182.1|11181.4|11178.6|11184.9|11182.1|11180.9|11178.1|103
1652874550000|2022-05-18 11:49:10|11180.9|11178.1|11180.9|11178.1|11181.9|11179.1|11179.4|11176.6|22
1652874560000|2022-05-18 11:49:20|11181.9|11179.1|11182.9|11180.1|11183.9|11181.1|11181.9|11179.1|16
1652874570000|2022-05-18 11:49:30|11183.4|11180.6|11178.9|11176.1|11183.9|11181.1|11177.9|11175.1|24
1652874580000|2022-05-18 11:49:40|11179.9|11177.1|11177.4|11174.6|11179.9|11177.1|11177.4|11174.6|10
1652874590000|2022-05-18 11:49:50|11177.9|11175.1|11179.9|11177.1|11179.9|11177.1|11176.9|11174.1|9
1652874600000|2022-05-18 11:50:00|11178.9|11176.1|11177.4|11174.6|11179.9|11177.1|11177|11174.2|22
1652874610000|2022-05-18 11:50:10|11176.9|11174.1|11172.9|11170.1|11178.4|11175.6|11171.9|11169.1|25
1652874620000|2022-05-18 11:50:20|11173.4|11170.6|11173.9|11171.1|11174|11171.1|11171.9|11169.1|10
1652874630000|2022-05-18 11:50:30|11173.4|11170.6|11175.9|11173.1|11175.9|11173.1|11172.9|11170|30
1652874640000|2022-05-18 11:50:40|11175.4|11172.6|11174.4|11171.6|11175.9|11173.1|11173.4|11170.6|38
1652874650000|2022-05-18 11:50:50|11173.9|11171.1|11174.9|11172.1|11174.9|11172.1|11173.9|11171.1|38
1652874660000|2022-05-18 11:51:00|11175.4|11172.6|11173.4|11170.6|11175.4|11172.6|11172.9|11170.1|115
1652874670000|2022-05-18 11:51:10|11174.9|11172.1|11175.4|11172.6|11175.9|11173.1|11174.9|11172.1|5
1652874680000|2022-05-18 11:51:20|11175.9|11173.1|11177.5|11174.7|11181|11178.1|11175.9|11173.1|29
1652874690000|2022-05-18 11:51:30|11177|11174.2|11179.5|11176.7|11179.5|11176.7|11177|11174.2|15
1652874700000|2022-05-18 11:51:40|11179|11176.2|11179.5|11176.7|11180|11177.2|11179|11176.2|6
1652874710000|2022-05-18 11:51:50|11179|11176.2|11178|11175.2|11179|11176.2|11177.5|11174.7|23
1652874720000|2022-05-18 11:52:00|11179.1|11175.1|11178.5|11175.7|11179.1|11176.2|11174|11171.2|51
1652874730000|2022-05-18 11:52:10|11179|11176.2|11176.5|11173.7|11179|11176.2|11176.5|11173.7|16
1652874740000|2022-05-18 11:52:20|11177|11174.2|11175|11172.2|11177|11174.2|11174.5|11171.7|8
1652874750000|2022-05-18 11:52:30|11176|11173.2|11175|11172.2|11176|11173.2|11175|11172.2|1
1652874760000|2022-05-18 11:52:40|11173.5|11170.7|11176|11173.2|11176|11173.2|11173.5|11170.7|40
1652874770000|2022-05-18 11:52:50|11173|11170.2|11172|11169.2|11173.5|11170.7|11172|11169.1|25
1652874780000|2022-05-18 11:53:00|11172.5|11169.7|11169|11166.2|11173|11170.2|11168|11165.2|40
1652874790000|2022-05-18 11:53:10|11170|11167.2|11169|11166.2|11172.1|11169.2|11169|11166.1|48
1652874800000|2022-05-18 11:53:20|11170|11167.2|11169|11166.2|11170|11167.2|11169|11166.2|3
1652874810000|2022-05-18 11:53:30|11170|11167.2|11169|11166.2|11170|11167.2|11169|11166.2|4
1652874820000|2022-05-18 11:53:40|11168.9|11166.1|11170|11167.2|11170.4|11167.6|11164|11161.2|59
1652874830000|2022-05-18 11:53:50|11171|11168.2|11169|11166.2|11171.5|11168.7|11169|11166.1|5
1652874840000|2022-05-18 11:54:00|11168.5|11165.7|11173|11170.2|11173|11170.2|11166.5|11163.7|32
1652874850000|2022-05-18 11:54:10|11172.5|11169.7|11174|11171.2|11175.1|11171.2|11172.5|11169.7|40989
1652874860000|2022-05-18 11:54:20|11175|11172.2|11178|11175.2|11179.5|11176.7|11173.5|11170.1|300
1652874870000|2022-05-18 11:54:30|11178.5|11175.7|11182|11179.2|11182|11179.2|11177|11174.1|111
1652874880000|2022-05-18 11:54:40|11181.2|11177.2|11181.1|11178.3|11181.5|11178.7|11179|11176.2|39
1652874890000|2022-05-18 11:54:50|11181.5|11178.7|11184.1|11181.3|11184.5|11181.7|11179.6|11176.7|41278
1652874900000|2022-05-18 11:55:00|11185.1|11182.3|11183.1|11180.3|11185.1|11182.3|11179.5|11176.7|114
1652874910000|2022-05-18 11:55:10|11184.6|11181.8|11182.1|11179.3|11185.2|11182.3|11182.1|11179.3|105
1652874920000|2022-05-18 11:55:20|11182.6|11179.8|11180.6|11177.8|11182.6|11179.8|11180.6|11177.8|6
1652874930000|2022-05-18 11:55:30|11180.1|11177.3|11182.1|11179.3|11183.1|11180.3|11179.1|11176.3|125
1652874940000|2022-05-18 11:55:40|11183.1|11180.3|11180.1|11177.3|11183.1|11180.3|11179.1|11176.2|18
1652874950000|2022-05-18 11:55:50|11180.6|11177.8|11181.6|11178.8|11182.6|11179.8|11180.6|11177.8|15
1652874960000|2022-05-18 11:56:00|11182.1|11179.3|11180.1|11177.3|11182.1|11179.3|11179.6|11176.8|14
1652874970000|2022-05-18 11:56:10|11179.1|11176.3|11175.1|11172.3|11179.1|11176.3|11173.6|11170.8|22
1652874980000|2022-05-18 11:56:20|11174.1|11171.3|11177.2|11173.2|11179.1|11176.3|11174.1|11171.3|39
1652874990000|2022-05-18 11:56:30|11177.1|11174.3|11177.1|11174.3|11177.2|11174.3|11173.6|11170.8|9
1652875000000|2022-05-18 11:56:40|11176.6|11173.8|11174.1|11171.3|11177.1|11174.3|11173.6|11170.8|24
1652875010000|2022-05-18 11:56:50|11173.6|11170.8|11174.6|11171.8|11174.6|11171.8|11172.1|11169.3|16
1652875020000|2022-05-18 11:57:00|11173.6|11170.8|11171.6|11168.8|11173.6|11170.8|11171.6|11168.8|12
1652875030000|2022-05-18 11:57:10|11173.6|11170.8|11173.1|11170.3|11173.6|11170.8|11172.1|11169.3|10
1652875040000|2022-05-18 11:57:20|11174.5|11171.7|11173.6|11170.8|11175.6|11172.8|11173.1|11170.3|10
1652875050000|2022-05-18 11:57:30|11173.1|11170.3|11169.1|11166.3|11173.1|11170.3|11168.6|11165.8|60
1652875060000|2022-05-18 11:57:40|11169.6|11166.8|11170.1|11167.3|11171.1|11168.3|11169.6|11166.8|10
1652875070000|2022-05-18 11:57:50|11170.6|11167.8|11172.1|11169.3|11173.2|11170.3|11170.6|11167.8|4
1652875080000|2022-05-18 11:58:00|11173.2|11169.2|11172|11169.2|11173.2|11170.3|11171.1|11168.3|16
1652875090000|2022-05-18 11:58:10|11172.1|11169.3|11173.6|11170.8|11174.5|11171.7|11172.1|11169.3|3
1652875100000|2022-05-18 11:58:20|11172.6|11169.8|11174.5|11171.7|11175.6|11172.8|11172.6|11169.8|24
1652875110000|2022-05-18 11:58:30|11175|11172.2|11174.2|11170.2|11175|11172.2|11172.1|11169.3|8
1652875120000|2022-05-18 11:58:40|11174|11171.2|11177.6|11174.8|11178|11175.2|11174|11171.2|25
1652875130000|2022-05-18 11:58:50|11177.5|11174.7|11177.1|11174.3|11179.6|11176.8|11175|11172.2|259
1652875140000|2022-05-18 11:59:00|11179.1|11176.3|11182.1|11179.3|11182.2|11179.3|11179.1|11176.3|38
1652875150000|2022-05-18 11:59:10|11181.6|11178.8|11180.1|11177.3|11181.6|11178.8|11180.1|11177.3|8
1652875160000|2022-05-18 11:59:20|11180.6|11177.8|11180.1|11177.3|11181.2|11178.3|11179.6|11176.8|2
1652875170000|2022-05-18 11:59:30|11179.6|11176.8|11186.1|11183.3|11186.1|11183.3|11179.1|11176.3|43
1652875180000|2022-05-18 11:59:40|11185.1|11182.3|11184.1|11181.3|11185.1|11182.3|11184.1|11181.3|9
1652875190000|2022-05-18 11:59:50|11184.6|11181.8|11183.1|11180.3|11185.1|11182.3|11180.6|11177.8|12
1652875200000|2022-05-18 12:00:00|11182.1|11179.3|11184.1|11181.3|11184.2|11181.3|11182.1|11179.3|125535
1652875210000|2022-05-18 12:00:10|11184.6|11181.8|11185.1|11182.3|11185.1|11182.3|11184.1|11181.3|8
1652875220000|2022-05-18 12:00:20|11186.1|11183.3|11184.1|11181.3|11186.1|11183.3|11183.6|11180.8|21
1652875230000|2022-05-18 12:00:30|11185.1|11182.3|11183.1|11180.3|11185.1|11182.3|11181.6|11178.8|16
1652875240000|2022-05-18 12:00:40|11182.6|11179.8|11183.1|11180.3|11183.2|11180.3|11182.6|11179.2|2
1652875250000|2022-05-18 12:00:50|11184.1|11181.3|11183.6|11180.8|11185.1|11182.3|11182.6|11179.8|20
1652875260000|2022-05-18 12:01:00|11184.1|11181.3|11186.1|11183.3|11186.1|11183.3|11184.1|11181.3|68
1652875270000|2022-05-18 12:01:10|11185.1|11182.3|11180|11177.2|11187.2|11184.3|11178.1|11175.3|158
1652875280000|2022-05-18 12:01:20|11180.1|11177.3|11182|11179.2|11182.5|11179.7|11180.1|11177.3|13
1652875290000|2022-05-18 12:01:30|11182.5|11179.7|11182|11179.2|11185.5|11182.7|11182|11179.2|39
1652875300000|2022-05-18 12:01:40|11182.5|11179.7|11189.5|11186.7|11190.5|11187.7|11182.5|11179.7|124
1652875310000|2022-05-18 12:01:50|11191|11188.2|11199|11196.2|11201.5|11198.7|11190.5|11187.7|208
1652875320000|2022-05-18 12:02:00|11201|11198.2|11203.5|11200.7|11204.1|11201.2|11201|11198.2|42642
1652875330000|2022-05-18 12:02:10|11203|11200.2|11204|11201.2|11204.5|11201.7|11202.5|11199.7|46
1652875340000|2022-05-18 12:02:20|11204.5|11201.7|11202.5|11199.7|11204.5|11201.7|11202|11199.2|51
1652875350000|2022-05-18 12:02:30|11202|11199.2|11200|11197.2|11202.5|11199.7|11198.5|11195.7|81
1652875360000|2022-05-18 12:02:40|11200.5|11197.7|11202|11199.2|11202|11199.2|11199.5|11196.7|56
1652875370000|2022-05-18 12:02:50|11202.5|11199.7|11200|11197.2|11202.5|11199.7|11199|11196.1|35
1652875380000|2022-05-18 12:03:00|11200.5|11197.7|11200|11197.2|11202.1|11199.2|11199.5|11196.7|62
1652875390000|2022-05-18 12:03:10|11201|11198.2|11203|11200.2|11204|11201.2|11200.5|11197.7|34
1652875400000|2022-05-18 12:03:20|11202.5|11199.7|11203|11200.2|11204|11201.2|11202|11199.2|26
1652875410000|2022-05-18 12:03:30|11203.5|11200.7|11202|11199.2|11204|11201.2|11201|11198.2|20
1652875420000|2022-05-18 12:03:40|11202.5|11199.7|11203.5|11200.7|11203.5|11200.7|11201.5|11198.7|21
1652875430000|2022-05-18 12:03:50|11202.5|11199.7|11204|11201.2|11204.5|11201.7|11202.5|11199.7|18
1652875440000|2022-05-18 12:04:00|11205|11202.2|11202.5|11199.7|11205|11202.2|11201.5|11198.7|57
1652875450000|2022-05-18 12:04:10|11203|11200.2|11217|11214.2|11218.5|11215.7|11203|11200.1|121
1652875460000|2022-05-18 12:04:20|11217.5|11214.7|11215.5|11212.7|11218|11215.2|11215|11212.2|69
1652875470000|2022-05-18 12:04:30|11215|11212.2|11214|11211.2|11216|11213.2|11213.5|11210.7|53
1652875480000|2022-05-18 12:04:40|11215|11212.2|11218|11215.2|11218.5|11215.7|11215|11212.2|8
1652875490000|2022-05-18 12:04:50|11217.5|11214.7|11219|11216.2|11220|11217.2|11215.5|11212.7|54
1652875500000|2022-05-18 12:05:00|11218|11215.2|11222|11219.2|11227|11224.2|11217.5|11214.7|145
1652875510000|2022-05-18 12:05:10|11221|11218.2|11223|11220.2|11224.5|11221.7|11221|11217.6|49
1652875520000|2022-05-18 12:05:20|11224|11221.2|11225|11222.2|11226.5|11223.7|11224|11221.2|26
1652875530000|2022-05-18 12:05:30|11227|11224.2|11231.5|11228.7|11235|11232.2|11226.5|11223.7|198
1652875540000|2022-05-18 12:05:40|11232|11229.2|11230|11227.2|11233|11230.2|11228|11225.2|64
1652875550000|2022-05-18 12:05:50|11236.6|11228.6|11229.5|11226.7|11236.6|11231.2|11228.5|11225.7|43969
1652875560000|2022-05-18 12:06:00|11230|11227.2|11232|11229.2|11232|11229.2|11230|11227.2|43797
1652875570000|2022-05-18 12:06:10|11231.5|11228.7|11231|11228.2|11233.5|11230.7|11231|11228.2|22
1652875580000|2022-05-18 12:06:20|11230.5|11227.7|11232|11229.2|11233.1|11230.2|11230|11227.2|56
1652875590000|2022-05-18 12:06:30|11232.5|11229.7|11232|11229.2|11233.1|11230.2|11230|11227.1|29
1652875600000|2022-05-18 12:06:40|11232.5|11229.7|11230.5|11227.7|11232.5|11229.7|11230|11227.2|15
1652875610000|2022-05-18 12:06:50|11230|11227.2|11231|11228.2|11231|11228.2|11228.5|11225.7|35
1652875620000|2022-05-18 12:07:00|11230|11227.2|11232|11229.2|11232.5|11229.7|11230|11227.1|25
1652875630000|2022-05-18 12:07:10|11235.5|11232.7|11240.5|11237.7|11242.5|11239.7|11235.5|11232.7|146
1652875640000|2022-05-18 12:07:20|11241|11238.2|11243|11240.2|11244.5|11241.7|11239.5|11236.7|58
1652875650000|2022-05-18 12:07:30|11242|11239.2|11243.1|11239.1|11243.5|11240.7|11240.5|11237.7|23
1652875660000|2022-05-18 12:07:40|11243|11240.2|11241|11238.2|11244|11241.2|11239.5|11236.7|47
1652875670000|2022-05-18 12:07:50|11240|11237.2|11238|11235.2|11240.5|11237.7|11238|11235.2|12
1652875680000|2022-05-18 12:08:00|11239|11236.2|11236|11233.2|11239.5|11236.7|11235.5|11232.7|30
1652875690000|2022-05-18 12:08:10|11235|11232.2|11234|11231.2|11236.1|11233.2|11233|11230.2|47
1652875700000|2022-05-18 12:08:20|11234.5|11231.7|11231|11228.2|11235|11232.2|11230|11227.2|46
1652875710000|2022-05-18 12:08:30|11230.5|11227.7|11229|11226.2|11231.5|11228.7|11228.5|11225.7|30
1652875720000|2022-05-18 12:08:40|11228.5|11225.7|11224.5|11221.7|11229.1|11226.2|11224.5|11221.7|40
1652875730000|2022-05-18 12:08:50|11226|11223.2|11228|11225.2|11229.1|11226.2|11226|11223.2|59
1652875740000|2022-05-18 12:09:00|11228.5|11225.7|11231|11228.2|11231.1|11228.2|11228.5|11225.7|12
1652875750000|2022-05-18 12:09:10|11231.5|11228.7|11231.5|11228.7|11232|11229.2|11228.5|11225.7|23
1652875760000|2022-05-18 12:09:20|11233.5|11230.7|11232.5|11229.7|11233.5|11230.7|11231|11228.2|14
1652875770000|2022-05-18 12:09:30|11232|11229.2|11233|11230.2|11233.1|11230.2|11232|11229.1|10
1652875780000|2022-05-18 12:09:40|11233.5|11230.7|11229|11226.2|11234|11231.2|11229|11226.2|18
1652875790000|2022-05-18 12:09:50|11230|11227.2|11231.5|11228.7|11232|11229.2|11230|11227.2|10
1652875800000|2022-05-18 12:10:00|11232|11229.2|11233|11230.2|11233.1|11230.2|11231|11228.2|62
1652875810000|2022-05-18 12:10:10|11232|11229.2|11228.5|11225.7|11233|11230.2|11226.5|11223.1|35
1652875820000|2022-05-18 12:10:20|11229|11226.2|11230|11227.2|11230|11227.2|11228|11225.2|8
1652875830000|2022-05-18 12:10:30|11229.5|11226.7|11225|11222.2|11229.5|11226.7|11223.5|11220.1|35
1652875840000|2022-05-18 12:10:40|11224|11221.2|11223|11220.2|11225|11222.2|11221|11215.6|78
1652875850000|2022-05-18 12:10:50|11223.5|11220.7|11221|11218.2|11225.5|11222.7|11221|11217.1|37
1652875860000|2022-05-18 12:11:00|11220.5|11217.7|11223|11220.2|11224|11221.2|11220.5|11217.1|32
1652875870000|2022-05-18 12:11:10|11224|11221.2|11223.5|11220.7|11228.1|11224.2|11222|11219.1|70
1652875880000|2022-05-18 12:11:20|11223.1|11219.1|11220.5|11217.7|11223.1|11219.2|11220|11217.2|20
1652875890000|2022-05-18 12:11:30|11221|11218.2|11222|11219.2|11224|11221.2|11221|11218.1|32
1652875900000|2022-05-18 12:11:40|11221.5|11218.7|11222.5|11219.7|11223|11220.2|11221.5|11218.7|5
1652875910000|2022-05-18 12:11:50|11223|11220.2|11219|11216.2|11223|11220.2|11219|11216.1|22
1652875920000|2022-05-18 12:12:00|11217.5|11214.7|11223|11220.2|11223.5|11220.7|11217|11214.1|26
1652875930000|2022-05-18 12:12:10|11222|11219.2|11223|11220.2|11225|11222.2|11221|11218.1|55
1652875940000|2022-05-18 12:12:20|11224.5|11221.7|11223.5|11220.7|11225|11222.2|11222.5|11219.7|8
1652875950000|2022-05-18 12:12:30|11224|11221.2|11224|11221.2|11225|11222.2|11222|11219.2|13
1652875960000|2022-05-18 12:12:40|11223.9|11221.1|11217|11214.2|11223.9|11221.1|11217|11214.2|13
1652875970000|2022-05-18 12:12:50|11217.5|11214.7|11216|11213.2|11217.5|11214.7|11214|11211.2|35
1652875980000|2022-05-18 12:13:00|11215.5|11212.7|11216|11213.2|11217|11214.2|11214.5|11211.1|36
1652875990000|2022-05-18 12:13:10|11216.5|11213.7|11216.5|11213.7|11217.4|11214.6|11215.5|11212.7|10
1652876000000|2022-05-18 12:13:20|11217.5|11214.7|11216.5|11213.7|11219.4|11216.6|11216|11213.2|37
1652876010000|2022-05-18 12:13:30|11217.5|11214.7|11217|11214.2|11217.5|11214.7|11216.5|11213.7|10
1652876020000|2022-05-18 12:13:40|11214.5|11211.7|11215|11212.2|11215|11212.2|11214|11211.2|52
1652876030000|2022-05-18 12:13:50|11214.9|11212.1|11217.9|11215.1|11217.9|11215.1|11214.9|11212.1|14
1652876040000|2022-05-18 12:14:00|11217|11214.2|11212.9|11210.1|11217|11214.2|11211.4|11208.6|34
1652876050000|2022-05-18 12:14:10|11211.9|11209.1|11212.9|11210.1|11213.9|11211.1|11211.4|11208.6|19
1652876060000|2022-05-18 12:14:20|11213.9|11211.1|11215.9|11213.1|11216|11213.1|11212.9|11210.1|16
1652876070000|2022-05-18 12:14:30|11213.9|11211.1|11215|11212.2|11216.4|11213.6|11213.9|11211.1|9
1652876080000|2022-05-18 12:14:40|11216|11213.2|11217.5|11214.7|11217.9|11215.1|11214.5|11211.7|17
1652876090000|2022-05-18 12:14:50|11218|11215.2|11217.5|11214.7|11219.9|11217.1|11215.4|11212.6|34
1652876100000|2022-05-18 12:15:00|11217.4|11214.6|11217.9|11215.1|11218.5|11215.7|11214.9|11212.1|19
1652876110000|2022-05-18 12:15:10|11218.4|11215.6|11221|11217|11221|11218.1|11218.4|11215|10
1652876120000|2022-05-18 12:15:20|11220.9|11218.1|11222.4|11219.6|11222.4|11219.6|11219.9|11217.1|13
1652876130000|2022-05-18 12:15:30|11221.9|11219.1|11222.9|11220.1|11222.9|11220.1|11218.9|11216.1|18
1652876140000|2022-05-18 12:15:40|11223.4|11220.6|11225|11221|11225.4|11222.6|11221.9|11219.1|68
1652876150000|2022-05-18 12:15:50|11224.9|11222.1|11222.9|11220.1|11225|11222.1|11220.9|11218|9
1652876160000|2022-05-18 12:16:00|11222.4|11219.6|11220.9|11218.1|11223|11220.2|11220.4|11217.6|12
1652876170000|2022-05-18 12:16:10|11221.9|11219.1|11220.4|11217.6|11221.9|11219.1|11220.4|11217.6|8
1652876180000|2022-05-18 12:16:20|11221.4|11218.6|11224.9|11222.1|11228.9|11226.1|11221.4|11218.6|151
1652876190000|2022-05-18 12:16:30|11225.4|11222.6|11227.9|11225.1|11228.4|11225.6|11223.9|11221.1|165
1652876200000|2022-05-18 12:16:40|11227.4|11224.6|11225.9|11223.1|11227.4|11224.6|11225.9|11223.1|5
1652876210000|2022-05-18 12:16:50|11225.4|11222.6|11223.9|11221.1|11226.9|11224.1|11223.4|11220.6|16
1652876220000|2022-05-18 12:17:00|11224.4|11221.6|11224.9|11222.1|11224.9|11222.1|11223.9|11221.1|3
1652876230000|2022-05-18 12:17:10|11224.4|11221.6|11223.9|11221.1|11224.9|11222.1|11222.9|11220.1|11
1652876240000|2022-05-18 12:17:20|11222.9|11220.1|11224.9|11222.1|11224.9|11222.1|11222.9|11220.1|13
1652876250000|2022-05-18 12:17:30|11225.4|11222.6|11227.9|11225.1|11228.9|11226.1|11225.4|11222.6|15
1652876260000|2022-05-18 12:17:40|11228.4|11225.6|11227.9|11225.1|11228.9|11226.1|11226.9|11224.1|18
1652876270000|2022-05-18 12:17:50|11227.4|11224.6|11226.9|11224.1|11227.9|11225.1|11225.9|11223.1|19
1652876280000|2022-05-18 12:18:00|11228.4|11225.6|11228.4|11225.6|11228.9|11226.1|11226.9|11224.1|55
1652876290000|2022-05-18 12:18:10|11227.9|11225.1|11227.9|11225.1|11227.9|11225.1|11227.9|11225.1|11
1652876300000|2022-05-18 12:18:20|11228.4|11225.6|11225.4|11222.6|11228.4|11225.6|11223.9|11221.1|21
1652876310000|2022-05-18 12:18:30|11224.9|11222.1|11222.9|11220.1|11224.9|11222.1|11222.9|11220.1|30
1652876320000|2022-05-18 12:18:40|11223.9|11221.1|11223.9|11221.1|11224.4|11221.6|11223.9|11221.1|1
1652876330000|2022-05-18 12:18:50|11224.4|11221.6|11226.9|11224.1|11226.9|11224.1|11224.4|11221.6|53
1652876340000|2022-05-18 12:19:00|11226.4|11223.6|11227.9|11225.1|11227.9|11225.1|11226.4|11223.6|14
1652876350000|2022-05-18 12:19:10|11227.4|11224.6|11229.9|11227.1|11229.9|11227.1|11227.4|11224.6|20
1652876360000|2022-05-18 12:19:20|11230.4|11227.6|11225.9|11223.1|11231.9|11229.1|11225.9|11223.1|76
1652876370000|2022-05-18 12:19:30|11224.9|11222.1|11216.9|11214.1|11225.4|11222.6|11216.4|11213.6|133
1652876380000|2022-05-18 12:19:40|11216.4|11213.6|11212.4|11209.6|11217.9|11215.1|11210.9|11208.1|49
1652876390000|2022-05-18 12:19:50|11212.9|11210.1|11213.4|11210.6|11214.9|11212.1|11212.9|11210.1|15
1652876400000|2022-05-18 12:20:00|11212.9|11210.1|11216.4|11213.6|11216.4|11213.6|11212.9|11210.1|31
1652876410000|2022-05-18 12:20:10|11217.4|11214.6|11217.4|11214.6|11217.9|11215.1|11213.4|11210.6|85
1652876420000|2022-05-18 12:20:20|11217.9|11215.1|11215.9|11213.1|11217.9|11215.1|11215.9|11213.1|17
1652876430000|2022-05-18 12:20:30|11216.4|11213.6|11219.9|11217.1|11219.9|11217.1|11216.4|11213.6|11
1652876440000|2022-05-18 12:20:40|11220.4|11217.6|11220.4|11217.6|11220.9|11218.1|11220.4|11217.6|6
1652876450000|2022-05-18 12:20:50|11220.3|11217.5|11218.8|11216|11220.4|11217.6|11218.4|11215.6|20
1652876460000|2022-05-18 12:21:00|11218.9|11216.1|11221.9|11219.1|11223.3|11220.5|11218.8|11215.9|6
1652876470000|2022-05-18 12:21:10|11221.8|11219|11221.3|11218.5|11222.3|11219.5|11218.9|11216.1|17
1652876480000|2022-05-18 12:21:20|11220.9|11218.1|11222.3|11219.5|11222.3|11219.5|11220.9|11218.1|2
1652876490000|2022-05-18 12:21:30|11221.4|11218.6|11217.8|11215|11223.8|11221|11216.9|11213.9|44
1652876500000|2022-05-18 12:21:40|11218.8|11216|11213.9|11211.1|11218.8|11216|11213.9|11211.1|42
1652876510000|2022-05-18 12:21:50|11214.9|11212.1|11220.4|11217.6|11220.9|11218.1|11214.9|11212.1|22
1652876520000|2022-05-18 12:22:00|11220.9|11218.1|11226.4|11223.6|11226.4|11223.6|11220.9|11218.1|23
1652876530000|2022-05-18 12:22:10|11225.9|11223.1|11225.9|11223.1|11227|11223.1|11220.9|11218.1|46059
1652876540000|2022-05-18 12:22:20|11224.9|11222.1|11222.9|11220.1|11225.9|11223.1|11222.9|11220.1|92068
1652876550000|2022-05-18 12:22:30|11223.9|11221.1|11223.4|11220.6|11223.9|11221.1|11221.9|11219.1|45
1652876560000|2022-05-18 12:22:40|11222.4|11219.6|11218.9|11216.1|11222.9|11220.1|11216.9|11214.1|33
1652876570000|2022-05-18 12:22:50|11218.4|11215.6|11215.9|11213.1|11219.5|11216.1|11214.4|11211|27
1652876580000|2022-05-18 12:23:00|11215.4|11212.6|11211.9|11209.1|11215.4|11212.6|11211.4|11208.6|43
1652876590000|2022-05-18 12:23:10|11212.4|11209.6|11213.4|11210.6|11213.4|11210.6|11211.9|11209.1|5
1652876600000|2022-05-18 12:23:20|11213.9|11211.1|11215.9|11213.1|11216.4|11213.6|11213.9|11211.1|21
1652876610000|2022-05-18 12:23:30|11215.4|11212.6|11214.4|11211.6|11215.9|11213.1|11214.4|11211.6|18
1652876620000|2022-05-18 12:23:40|11214.9|11212.1|11216.9|11214.1|11216.9|11214.1|11214.4|11211.6|24
1652876630000|2022-05-18 12:23:50|11216.4|11213.6|11212.9|11210.1|11216.4|11213.6|11212.9|11209|6
1652876640000|2022-05-18 12:24:00|11212.4|11209.6|11212.9|11210.1|11213.9|11211.1|11211.9|11209.1|7
1652876650000|2022-05-18 12:24:10|11213.4|11210.6|11214.4|11211.6|11214.4|11211.6|11212.9|11210.1|7
1652876660000|2022-05-18 12:24:20|11214.9|11212.1|11217.9|11215.1|11218.4|11215.6|11214.9|11212.1|7
1652876670000|2022-05-18 12:24:30|11217.8|11215|11219.4|11216.6|11220.8|11218|11214.4|11211.6|14
1652876680000|2022-05-18 12:24:40|11218.9|11216.1|11218.9|11216.1|11220|11216.6|11218.8|11216|2
1652876690000|2022-05-18 12:24:50|11219.4|11216.6|11218.9|11216.1|11219.4|11216.6|11218.9|11216.1|1
1652876700000|2022-05-18 12:25:00|11220.9|11218.1|11216.8|11214|11220.9|11218.1|11213.4|11210.6|20
1652876710000|2022-05-18 12:25:10|11216.9|11214.1|11213.8|11211|11217.8|11215|11212.8|11210|17
1652876720000|2022-05-18 12:25:20|11214.3|11211.5|11212.3|11209.5|11214.3|11211.5|11211.8|11209|1
1652876730000|2022-05-18 12:25:30|11213.3|11210.5|11214.8|11212|11215.8|11213|11211.8|11209|16
1652876740000|2022-05-18 12:25:40|11214.9|11212.1|11216.8|11214|11218.8|11216|11214.8|11212|40
1652876750000|2022-05-18 12:25:50|11215.4|11212.6|11205.8|11203|11216.3|11213.5|11203.8|11201|83
1652876760000|2022-05-18 12:26:00|11204.8|11202|11203.8|11201|11205.8|11203|11200.8|11198|30
1652876770000|2022-05-18 12:26:10|11204.3|11201.5|11206.8|11204|11208.3|11205.5|11204.3|11201.5|24
1652876780000|2022-05-18 12:26:20|11206.3|11203.5|11206.8|11204|11207.3|11204.5|11205.8|11203|22
1652876790000|2022-05-18 12:26:30|11206.3|11203.5|11207.3|11204.5|11207.8|11205|11205.3|11202.5|11
1652876800000|2022-05-18 12:26:40|11207.8|11205|11205.8|11203|11208.3|11205.5|11204.8|11202|28
1652876810000|2022-05-18 12:26:50|11206.9|11202.9|11205.3|11202.5|11206.9|11204|11203.8|11201|22
1652876820000|2022-05-18 12:27:00|11204.8|11202|11198.8|11196|11206.8|11204|11197.3|11194.5|46
1652876830000|2022-05-18 12:27:10|11199.8|11197|11198.8|11196|11199.8|11197|11195.8|11192.9|39
1652876840000|2022-05-18 12:27:20|11199.3|11196.5|11199.8|11197|11200.3|11197.5|11198.3|11195.5|26
1652876850000|2022-05-18 12:27:30|11198.3|11195.5|11197.3|11194.5|11199.8|11197|11194.3|11191.5|28
1652876860000|2022-05-18 12:27:40|11197.8|11195|11200.8|11198|11200.8|11198|11197.8|11194.9|93170
1652876870000|2022-05-18 12:27:50|11201.3|11198.5|11203.3|11200.5|11203.8|11201|11200.8|11198|46
1652876880000|2022-05-18 12:28:00|11203.8|11201|11201.8|11199|11204.8|11202|11201.8|11199|37
1652876890000|2022-05-18 12:28:10|11202.8|11200|11202.8|11200|11202.8|11200|11202.3|11199.5|4
1652876900000|2022-05-18 12:28:20|11203.8|11201|11202.8|11200|11203.8|11201|11202.8|11200|4
1652876910000|2022-05-18 12:28:30|11203.8|11201|11202.8|11200|11203.8|11201|11202.8|11200|5
1652876920000|2022-05-18 12:28:40|11203.9|11199.9|11203.9|11199.9|11203.9|11199.9|11203.9|11199.9|1
1652876930000|2022-05-18 12:28:50|11203.8|11201|11204.8|11202|11204.8|11202|11203.8|11201|5
1652876940000|2022-05-18 12:29:00|11205.9|11201.9|11203.8|11201|11205.9|11202|11203.8|11200.9|3
1652876950000|2022-05-18 12:29:10|11204.9|11200.9|11204.8|11202|11204.9|11202|11203.8|11200.9|3
1652876960000|2022-05-18 12:29:20|11207.2|11204.4|11205.8|11203|11209.4|11205|11205.8|11201.4|39
1652876970000|2022-05-18 12:29:30|11205.9|11201.9|11203.8|11201|11205.9|11202.5|11203.8|11201|23
1652876980000|2022-05-18 12:29:40|||||||||4
1652876990000|2022-05-18 12:29:50|11204.9|11200.9|11203.8|11201|11204.9|11201|11203.8|11199.9|4
1652877000000|2022-05-18 12:30:00|11204.9|11200.9|11201.3|11198.5|11205.4|11202|11197.8|11193.9|148
1652877010000|2022-05-18 12:30:10|11202.9|11198.9|11198.3|11195.5|11202.9|11200|11195.8|11191.4|151
1652877020000|2022-05-18 12:30:20|11198.8|11196|11195.3|11192.5|11198.8|11196|11194.8|11192|30
1652877030000|2022-05-18 12:30:30|11195.8|11193|11190.8|11188|11195.8|11193|11188.8|11185.9|131
1652877040000|2022-05-18 12:30:40|11191.8|11189|11187.3|11184.5|11191.8|11189|11184.3|11180.9|91
1652877050000|2022-05-18 12:30:50|11186.8|11184|11186.8|11184|11186.8|11184|11183.8|11181|91
1652877060000|2022-05-18 12:31:00|11187.3|11184.5|11188.3|11185.5|11189.3|11186.5|11183.8|11181|32
1652877070000|2022-05-18 12:31:10|11188.8|11186|11186.8|11184|11188.8|11186|11184.8|11182|17
1652877080000|2022-05-18 12:31:20|11187.3|11184.5|11187.8|11185|11187.8|11185|11186.8|11184|5
1652877090000|2022-05-18 12:31:30|11188.7|11185.9|11187.8|11185|11190.3|11187.5|11186.8|11183.9|16
1652877100000|2022-05-18 12:31:40|11188.8|11186|11189.3|11186.5|11189.3|11186.5|11188.8|11186|5
1652877110000|2022-05-18 12:31:50|11188.8|11186|11189.8|11187|11191.3|11188.5|11188.8|11186|10
1652877120000|2022-05-18 12:32:00|11190.9|11186.9|11190.9|11186.9|11191.8|11189|11189.8|11186.4|11
1652877130000|2022-05-18 12:32:10|11188.8|11186|11189.3|11186.5|11189.3|11186.5|11187.8|11185|5
1652877140000|2022-05-18 12:32:20|11188.3|11185.5|11187.8|11185|11188.8|11186|11186.3|11183.5|14
1652877150000|2022-05-18 12:32:30|11187.3|11184.5|11187.8|11185|11188.9|11185|11184.8|11182|17
1652877160000|2022-05-18 12:32:40|11188.3|11185.5|11184.3|11181.5|11188.3|11185.5|11183.8|11181|9
1652877170000|2022-05-18 12:32:50|11183.8|11181|11192.8|11190|11192.8|11190|11178.8|11176|52
1652877180000|2022-05-18 12:33:00|11193.3|11190.5|11186.8|11184|11193.8|11191|11186.8|11184|78
1652877190000|2022-05-18 12:33:10|11185.8|11183|11177.7|11174.9|11187.4|11184.5|11177.7|11174.9|95268
1652877200000|2022-05-18 12:33:20|11181.3|11173.3|11174.7|11171.9|11181.3|11177.9|11173.7|11170.9|95380
1652877210000|2022-05-18 12:33:30|11175.7|11172.9|11177.7|11174.9|11178.8|11175.9|11175.2|11172.4|55
1652877220000|2022-05-18 12:33:40|11178.2|11175.4|11174.8|11170.8|11178.2|11175.4|11172.7|11169.9|34
1652877230000|2022-05-18 12:33:50|11174.7|11171.9|11178.7|11175.9|11179.7|11176.9|11174.7|11171.9|47797
1652877240000|2022-05-18 12:34:00|11177.7|11174.9|11179.7|11176.9|11180.7|11177.9|11175.7|11172.9|36
1652877250000|2022-05-18 12:34:10|11180.7|11177.9|11180.2|11177.4|11180.7|11177.9|11178.7|11175.8|19
1652877260000|2022-05-18 12:34:20|11179.8|11175.8|11179.7|11176.9|11180.2|11177.4|11177.7|11174.9|14
1652877270000|2022-05-18 12:34:30|11181.7|11178.9|11182.7|11179.9|11184.2|11181.4|11181.7|11178.9|51
1652877280000|2022-05-18 12:34:40|11182.2|11179.4|11178.7|11175.9|11183.8|11180.4|11178.7|11175.8|20
1652877290000|2022-05-18 12:34:50|11179.7|11176.9|11178.7|11175.9|11179.7|11176.9|11178.7|11175.9|10
1652877300000|2022-05-18 12:35:00|11179.2|11176.4|11179.7|11176.9|11180.7|11177.9|11178.7|11175.3|95838
1652877310000|2022-05-18 12:35:10|11180.2|11177.4|11177.7|11174.9|11180.8|11177.9|11177.2|11174.4|14
1652877320000|2022-05-18 12:35:20|11178.7|11175.9|11173.7|11170.9|11178.7|11175.9|11173.7|11170.9|47
1652877330000|2022-05-18 12:35:30|11172.7|11169.9|11174.7|11171.9|11179.8|11176.9|11172.7|11169.9|47985
1652877340000|2022-05-18 12:35:40|11175.7|11172.9|11175.2|11172.4|11177.2|11174.4|11173.7|11169.8|34
1652877350000|2022-05-18 12:35:50|11176.2|11173.4|11177.7|11174.9|11178.2|11175.4|11175.7|11172.9|26
1652877360000|2022-05-18 12:36:00|11177.2|11174.4|11177.7|11174.9|11178.2|11175.4|11177.2|11174.4|8
1652877370000|2022-05-18 12:36:10|11178.1|11175.3|11177.6|11174.8|11178.1|11175.3|11175.6|11172.8|44
1652877380000|2022-05-18 12:36:20|11177.1|11174.3|11175.6|11172.8|11177.1|11174.3|11175.6|11172.8|3
1652877390000|2022-05-18 12:36:30|11175.1|11172.3|11174.6|11171.8|11176.6|11173.8|11174.6|11171.8|40
1652877400000|2022-05-18 12:36:40|11173.6|11170.8|11176.1|11173.3|11179.1|11176.3|11173.1|11170.3|90
1652877410000|2022-05-18 12:36:50|11175.6|11172.8|11176.1|11173.3|11177.7|11174.8|11174.6|11171.8|43
1652877420000|2022-05-18 12:37:00|11175.7|11172.9|11169.1|11166.3|11175.7|11172.9|11167.2|11164.4|54
1652877430000|2022-05-18 12:37:10|11169.6|11166.8|11171.6|11168.8|11172.6|11169.8|11168.6|11165.8|22
1652877440000|2022-05-18 12:37:20|11171.1|11168.3|11170.1|11167.3|11171.6|11168.8|11169.1|11166.3|58
1652877450000|2022-05-18 12:37:30|11169.6|11166.8|11169.1|11166.3|11172.1|11169.3|11167.6|11164.8|45
1652877460000|2022-05-18 12:37:40|11169.6|11166.8|11161.6|11158.8|11170.1|11167.3|11156.6|11153.8|393
1652877470000|2022-05-18 12:37:50|11160.6|11157.8|11163.6|11160.8|11164.6|11161.8|11160.6|11157.8|22
1652877480000|2022-05-18 12:38:00|11162.6|11159.8|11167.6|11164.8|11168.1|11165.3|11162.6|11159.8|14
1652877490000|2022-05-18 12:38:10|11167.1|11164.3|11172.6|11169.8|11173.1|11170.3|11166.1|11163.3|53
1652877500000|2022-05-18 12:38:20|11173.6|11170.8|11174.1|11171.3|11176.6|11173.8|11173.6|11170.7|80
1652877510000|2022-05-18 12:38:30|11173.1|11170.3|11175.6|11172.8|11175.6|11172.8|11171.6|11168.8|16
1652877520000|2022-05-18 12:38:40|11174.1|11171.3|11171.6|11168.8|11174.6|11171.8|11171.1|11168.3|43
1652877530000|2022-05-18 12:38:50|11172.1|11169.3|11176.6|11173.8|11177.1|11174.3|11169.6|11166.8|217
1652877540000|2022-05-18 12:39:00|11176.7|11173.9|11176.6|11173.8|11177.1|11174.3|11174.6|11171.8|49
1652877550000|2022-05-18 12:39:10|11176.2|11173.4|11176.6|11173.8|11177.1|11174.3|11174.1|11171.3|35
1652877560000|2022-05-18 12:39:20|11176.1|11173.3|11176.6|11173.8|11178.1|11175.3|11174.6|11171.8|74
1652877570000|2022-05-18 12:39:30|11177.1|11174.3|11177.1|11174.3|11178.1|11175.3|11177.1|11174.3|20
1652877580000|2022-05-18 12:39:40|11177.6|11174.8|11175.6|11172.8|11177.6|11174.8|11174.6|11171.8|51
1652877590000|2022-05-18 12:39:50|11176.6|11173.8|11175.6|11172.8|11177.1|11174.3|11174.6|11171.8|15
1652877600000|2022-05-18 12:40:00|11176.6|11173.8|11180.1|11177.3|11180.7|11177.9|11176.6|11173.8|24
1652877610000|2022-05-18 12:40:10|11180.2|11177.4|11174.6|11171.8|11180.6|11177.8|11171.6|11168.8|42
1652877620000|2022-05-18 12:40:20|11175.1|11172.3|11171.6|11168.8|11175.1|11172.3|11169.1|11166.3|56
1652877630000|2022-05-18 12:40:30|11170.6|11167.8|11172.6|11169.8|11173.6|11170.8|11170.6|11167.8|8
1652877640000|2022-05-18 12:40:40|11172.1|11169.3|11170.6|11167.8|11173.7|11170.8|11169.6|11166.8|12
1652877650000|2022-05-18 12:40:50|11170.7|11166.7|11174.6|11171.8|11174.6|11171.8|11169.6|11166.7|24
1652877660000|2022-05-18 12:41:00|11176.1|11173.3|11177.6|11174.8|11178.1|11175.3|11174.1|11171.3|19
1652877670000|2022-05-18 12:41:10|11179.1|11176.3|11178.6|11175.8|11179.6|11176.8|11176.6|11173.8|52
1652877680000|2022-05-18 12:41:20|11177.2|11174.4|11175.6|11172.8|11178.6|11175.8|11173.6|11170.7|25
1652877690000|2022-05-18 12:41:30|11174.7|11171.9|11172.6|11169.8|11175.7|11171.9|11172.1|11169.3|64
1652877700000|2022-05-18 12:41:40|11171.7|11167.7|11173.1|11170.3|11173.6|11170.8|11170.6|11167.7|24
1652877710000|2022-05-18 12:41:50|11172.6|11169.8|11175.1|11172.3|11175.6|11172.8|11171.6|11168.8|45
1652877720000|2022-05-18 12:42:00|11173.7|11170.9|11172.1|11169.3|11174.6|11171.8|11170.1|11167.3|18
1652877730000|2022-05-18 12:42:10|11172.6|11169.8|11166.1|11163.3|11173.6|11170.8|11163.1|11160.3|49
1652877740000|2022-05-18 12:42:20|11165.6|11162.8|11164.6|11161.8|11166.7|11163.8|11164.1|11161.3|31
1652877750000|2022-05-18 12:42:30|11163.6|11160.8|11162.6|11159.8|11164.6|11161.8|11161.6|11158.8|167
1652877760000|2022-05-18 12:42:40|11161.6|11158.8|11162.1|11159.3|11163.1|11160.3|11158.6|11155.8|151
1652877770000|2022-05-18 12:42:50|11162.6|11159.8|11164.6|11161.8|11164.6|11161.8|11161.6|11158.8|12
1652877780000|2022-05-18 12:43:00|11165.6|11162.8|11166.6|11163.8|11166.7|11163.8|11165.6|11162.7|11
1652877790000|2022-05-18 12:43:10|11166.1|11163.3|11169.6|11166.8|11171.1|11168.3|11165.6|11162.8|43
1652877800000|2022-05-18 12:43:20|11169.7|11166.9|11169.1|11166.3|11170.6|11167.8|11168.1|11165.3|8
1652877810000|2022-05-18 12:43:30|11169.6|11166.8|11166.6|11163.8|11170.1|11167.3|11166.6|11163.8|6
1652877820000|2022-05-18 12:43:40|11167.6|11164.8|11168.6|11165.8|11169.1|11166.3|11167.6|11164.8|3
1652877830000|2022-05-18 12:43:50|11169.1|11166.3|11170.7|11166.7|11170.7|11167.8|11167.6|11164.7|7
1652877840000|2022-05-18 12:44:00|11169.6|11166.8|11170.6|11167.8|11170.7|11167.8|11169.6|11166.2|7
1652877850000|2022-05-18 12:44:10|11171.1|11168.3|11170.6|11167.8|11172.1|11169.3|11169.7|11166.9|26
1652877860000|2022-05-18 12:44:20|11170.1|11167.3|11169.6|11166.8|11172.6|11169.8|11169.6|11166.8|22
1652877870000|2022-05-18 12:44:30|11169.1|11166.3|11172.6|11169.8|11172.7|11169.8|11169.1|11166.3|6
1652877880000|2022-05-18 12:44:40|11171.6|11168.8|11172.6|11169.8|11173.6|11170.8|11171.6|11168.7|8
1652877890000|2022-05-18 12:44:50|11172.1|11169.3|11163.6|11160.8|11172.1|11169.3|11163.1|11160.3|161
1652877900000|2022-05-18 12:45:00|11164.1|11161.3|11160.6|11157.8|11164.1|11161.3|11158.6|11155.8|31
1652877910000|2022-05-18 12:45:10|11160.1|11157.3|11165.6|11162.8|11166.1|11163.3|11160.1|11157.3|16
1652877920000|2022-05-18 12:45:20|11164.6|11161.8|11164.6|11161.8|11164.7|11161.8|11162.6|11159.8|6
1652877930000|2022-05-18 12:45:30|11165.1|11162.3|11162.6|11159.8|11165.1|11162.3|11161.6|11158.8|5
1652877940000|2022-05-18 12:45:40|11160.6|11157.8|11161.6|11158.8|11163.1|11160.3|11160.6|11157.8|14
1652877950000|2022-05-18 12:45:50|11162.6|11159.8|11159.6|11156.8|11162.6|11159.8|11159.1|11156.3|8
1652877960000|2022-05-18 12:46:00|11160.1|11157.3|11162.1|11159.3|11162.1|11159.3|11160.1|11157.3|11
1652877970000|2022-05-18 12:46:10|11162.6|11159.8|11162.6|11159.8|11165.1|11162.3|11162.6|11159.7|28
1652877980000|2022-05-18 12:46:20|11163.1|11160.3|11167.6|11164.8|11167.6|11164.8|11163.1|11160.3|5
1652877990000|2022-05-18 12:46:30|11166.6|11163.8|11166.6|11163.8|11168.1|11165.3|11165.1|11162.3|37
1652878000000|2022-05-18 12:46:40|11166.1|11163.3|11166.6|11163.8|11167.1|11164.3|11164.6|11161.7|6
1652878010000|2022-05-18 12:46:50|11167.1|11164.3|11168.6|11165.8|11170.1|11167.3|11167.1|11164.3|20
1652878020000|2022-05-18 12:47:00|11169.1|11166.3|11170.6|11167.8|11171.6|11168.8|11168.6|11165.7|11
1652878030000|2022-05-18 12:47:10|11171.6|11168.8|11171.1|11168.3|11172.6|11169.8|11171.1|11168.3|12
1652878040000|2022-05-18 12:47:20|11170.1|11167.3|11169.6|11166.8|11170.6|11167.8|11169.1|11166.3|10
1652878050000|2022-05-18 12:47:30|11168.6|11165.8|11165.6|11162.8|11168.6|11165.8|11165.1|11162.3|16
1652878060000|2022-05-18 12:47:40|11162.6|11159.8|11165.6|11162.8|11165.6|11162.8|11162.6|11159.8|19
1652878070000|2022-05-18 12:47:50|11164.6|11161.8|11165.1|11162.3|11167.6|11164.8|11164.6|11161.8|12
1652878080000|2022-05-18 12:48:00|11164.6|11161.8|11166.6|11163.8|11166.6|11163.8|11163.6|11160.8|18
1652878090000|2022-05-18 12:48:10|11167.6|11164.8|11166.6|11163.8|11168.7|11165.8|11166.6|11163.7|33
1652878100000|2022-05-18 12:48:20|11167.6|11164.8|11165.6|11162.8|11168.1|11165.3|11164.6|11161.8|5
1652878110000|2022-05-18 12:48:30|11164.6|11161.8|11166.6|11163.8|11167.6|11164.8|11163.6|11160.8|21
1652878120000|2022-05-18 12:48:40|11167.6|11164.8|11165.1|11162.3|11167.6|11164.8|11163.6|11160.8|8
1652878130000|2022-05-18 12:48:50|11165.6|11162.8|11164.6|11161.8|11165.6|11162.8|11163.6|11160.8|8
1652878140000|2022-05-18 12:49:00|11165.6|11162.8|11165.6|11162.8|11166.7|11163.3|11164.1|11161.3|41
1652878150000|2022-05-18 12:49:10|11166.1|11163.3|11167.6|11164.8|11170.6|11167.7|11163.1|11160.3|50220
1652878160000|2022-05-18 12:49:20|11168.1|11165.3|11168.6|11165.8|11172.7|11169.8|11167.6|11164.8|63
1652878170000|2022-05-18 12:49:30|11168.1|11165.3|11166.6|11163.8|11169.1|11166.3|11166.6|11163.8|20
1652878180000|2022-05-18 12:49:40|11167.6|11164.8|11168.6|11165.8|11169.5|11166.7|11166.6|11163.8|17
1652878190000|2022-05-18 12:49:50|11168.1|11165.3|11167.5|11164.7|11170|11167.2|11167.5|11164.7|11
1652878200000|2022-05-18 12:50:00|11166.5|11163.7|11160|11157.2|11166.5|11163.7|11156.5|11153.7|67
1652878210000|2022-05-18 12:50:10|11160.5|11157.7|11161.5|11158.7|11163|11160.2|11158.5|11155.6|34
1652878220000|2022-05-18 12:50:20|11161|11158.2|11163.5|11160.7|11164.5|11161.7|11161|11158.2|16
1652878230000|2022-05-18 12:50:30|11163|11160.2|11164.5|11161.7|11164.6|11161.7|11162.5|11159.7|27
1652878240000|2022-05-18 12:50:40|11163|11160.2|11158.5|11155.7|11163|11160.2|11158|11155.2|42
1652878250000|2022-05-18 12:50:50|11159|11156.2|11160|11157.2|11161|11158.2|11158|11155.2|30
1652878260000|2022-05-18 12:51:00|11159.5|11156.7|11158|11155.2|11161.5|11158.7|11158|11155.2|41
1652878270000|2022-05-18 12:51:10|11158.5|11155.7|11159|11156.2|11159.5|11156.7|11156.5|11153.7|22
1652878280000|2022-05-18 12:51:20|11158|11155.2|11159.5|11156.7|11159.5|11156.7|11155|11152.2|23
1652878290000|2022-05-18 12:51:30|11158.5|11155.7|11159|11156.2|11160|11157.2|11157|11154.2|79
1652878300000|2022-05-18 12:51:40|11159.5|11156.7|11148.5|11145.7|11159.5|11156.7|11146.5|11143.7|256
1652878310000|2022-05-18 12:51:50|11150.5|11147.7|11153.5|11150.7|11154|11151.2|11149|11146.2|40
1652878320000|2022-05-18 12:52:00|11154.5|11151.7|11154.5|11151.7|11155.5|11152.7|11153.5|11150.6|32
1652878330000|2022-05-18 12:52:10|11154|11151.2|11154.5|11151.7|11155|11152.2|11153.5|11150.6|21
1652878340000|2022-05-18 12:52:20|11151.5|11148.7|11153|11150.2|11154.5|11151.7|11151|11148.2|14
1652878350000|2022-05-18 12:52:30|11152.5|11149.7|11154.5|11151.7|11155|11152.2|11152.5|11149.7|14
1652878360000|2022-05-18 12:52:40|11154|11151.2|11153.5|11150.7|11154|11151.2|11153.5|11150.7|14
1652878370000|2022-05-18 12:52:50|11154.6|11150.6|11154.5|11151.7|11154.6|11151.7|11152.5|11149.7|4
1652878380000|2022-05-18 12:53:00|11154|11151.2|11152.5|11149.7|11154|11151.2|11150.5|11147.7|22
1652878390000|2022-05-18 12:53:10|11151.5|11148.7|11149.5|11146.7|11151.5|11148.7|11149.5|11146.7|16
1652878400000|2022-05-18 12:53:20|11148.5|11145.7|11148.5|11145.7|11149.6|11146.7|11147|11143.6|64
1652878410000|2022-05-18 12:53:30|11148|11145.2|11150.5|11147.7|11151.6|11148.7|11148|11145.2|28
1652878420000|2022-05-18 12:53:40|11151.6|11147.6|11152.5|11149.7|11153.5|11150.7|11151|11147.6|71
1652878430000|2022-05-18 12:53:50|11151.5|11148.7|11149|11146.2|11152.6|11149.7|11147.5|11144.7|29
1652878440000|2022-05-18 12:54:00|11148.5|11145.7|11147.5|11144.7|11149.5|11146.7|11145.5|11142.7|30
1652878450000|2022-05-18 12:54:10|11148|11145.2|11148.5|11145.7|11149.6|11146.7|11145.5|11142.7|54
1652878460000|2022-05-18 12:54:20|11149.5|11146.7|11152|11149.2|11152|11149.2|11148.5|11145.7|18
1652878470000|2022-05-18 12:54:30|11151|11148.2|11155.5|11152.7|11158|11155.2|11150.5|11147.7|182
1652878480000|2022-05-18 12:54:40|11156|11153.2|11154|11151.2|11156|11153.2|11152.5|11149.7|25
1652878490000|2022-05-18 12:54:50|11153.5|11150.7|11153|11150.2|11154|11151.2|11152.5|11149.6|16
1652878500000|2022-05-18 12:55:00|11154|11151.2|11155.5|11152.7|11155.5|11152.7|11151.5|11148.7|49
1652878510000|2022-05-18 12:55:10|11154.5|11151.7|11157.5|11154.7|11159.5|11156.7|11154.5|11151.7|47
1652878520000|2022-05-18 12:55:20|11158.5|11155.7|11161.5|11158.7|11162|11159.2|11158.5|11155.7|42
1652878530000|2022-05-18 12:55:30|11161|11158.2|11157.5|11154.7|11161|11158.2|11157.5|11154.7|36
1652878540000|2022-05-18 12:55:40|11155.5|11152.7|11148.5|11145.7|11155.5|11152.7|11147|11144.2|80
1652878550000|2022-05-18 12:55:50|11149|11146.2|11144.5|11141.7|11149|11146.2|11143.5|11140.7|37
1652878560000|2022-05-18 12:56:00|11145|11142.2|11144.5|11141.7|11146|11143.2|11143.5|11140.7|25
1652878570000|2022-05-18 12:56:10|11145|11142.2|11146|11143.2|11147|11144.2|11143.5|11140.7|19
1652878580000|2022-05-18 12:56:20|11146.5|11143.7|11146|11143.2|11147.5|11144.7|11144.5|11141.7|21
1652878590000|2022-05-18 12:56:30|11146.5|11143.7|11147.5|11144.7|11149.5|11146.7|11146.5|11143.7|12
1652878600000|2022-05-18 12:56:40|11146|11143.2|11146.5|11143.7|11147|11144.2|11146|11143.2|5
1652878610000|2022-05-18 12:56:50|11147|11144.2|11145|11142.2|11149.5|11146.7|11145|11142.2|20
1652878620000|2022-05-18 12:57:00|11143.5|11140.7|11146|11143.2|11146|11143.2|11143.5|11140.7|14
1652878630000|2022-05-18 12:57:10|11145.5|11142.7|11149.5|11146.7|11151.5|11148.7|11145|11142.2|21
1652878640000|2022-05-18 12:57:20|11148|11145.2|11151.5|11148.7|11151.6|11148.7|11148|11145.2|110
1652878650000|2022-05-18 12:57:30|11151|11148.2|11151.5|11148.7|11155|11152.2|11149.5|11146.7|131
1652878660000|2022-05-18 12:57:40|11150|11147.2|11150.5|11147.7|11151.5|11148.7|11150|11147.2|4
1652878670000|2022-05-18 12:57:50|11152|11149.2|11152.5|11149.7|11153|11150.2|11151.5|11148.7|6
1652878680000|2022-05-18 12:58:00|11152|11149.2|11152.5|11149.7|11153|11150.2|11152|11149.2|7
1652878690000|2022-05-18 12:58:10|11153|11150.2|11147.5|11144.7|11153|11150.2|11147.5|11144.7|24
1652878700000|2022-05-18 12:58:20|11148.6|11144.6|11144|11141.2|11148.6|11145.2|11143|11140.2|29
1652878710000|2022-05-18 12:58:30|11142.5|11139.7|11140.5|11137.7|11142.5|11139.7|11140.5|11137.7|21
1652878720000|2022-05-18 12:58:40|11140|11137.2|11138.5|11135.7|11140|11137.2|11135.5|11132.7|64
1652878730000|2022-05-18 12:58:50|11138.6|11134.6|11138|11135.2|11139.5|11136.7|11136.5|11133.6|156773
1652878740000|2022-05-18 12:59:00|11137.5|11134.7|11128.5|11125.7|11137.5|11134.7|11124.5|11121.7|328
1652878750000|2022-05-18 12:59:10|11129.5|11126.7|11130|11127.2|11130|11127.2|11128.5|11125.7|31
1652878760000|2022-05-18 12:59:20|11130.5|11127.7|11129.5|11126.7|11131|11128.2|11129.5|11126.7|9
1652878770000|2022-05-18 12:59:30|11129|11126.2|11130|11127.2|11130.4|11127.6|11128.9|11126.1|17
1652878780000|2022-05-18 12:59:40|11129|11126.2|11129.5|11126.7|11129.5|11126.7|11125.5|11122.7|70
1652878790000|2022-05-18 12:59:50|11130|11127.2|11132.5|11129.7|11133.6|11130.7|11129.5|11126.7|35
1652878800000|2022-05-18 13:00:00|11137.1|11129.1|11128.5|11125.7|11137.5|11134.7|11124.5|11121.7|53040
1652878810000|2022-05-18 13:00:10|11128|11125.2|11128.5|11125.7|11129.5|11126.7|11122|11119.2|77
1652878820000|2022-05-18 13:00:20|11127.5|11124.7|11118|11115.2|11128|11125.2|11118|11115.2|83
1652878830000|2022-05-18 13:00:30|11117|11114.2|11112.5|11109.7|11118.5|11115.7|11112|11109.2|71
1652878840000|2022-05-18 13:00:40|11112|11109.2|11125|11122.2|11125|11122.2|11111.5|11108.7|147
1652878850000|2022-05-18 13:00:50|11126|11123.2|11126|11123.2|11126.5|11123.7|11123|11120.2|42
1652878860000|2022-05-18 13:01:00|11125|11122.2|11120.5|11117.7|11127|11124.2|11120.5|11117.7|84
1652878870000|2022-05-18 13:01:10|11121|11118.2|11120.5|11117.7|11122.5|11119.7|11118|11115.2|52
1652878880000|2022-05-18 13:01:20|11120|11117.2|11137.5|11134.7|11137.5|11134.7|11117|11114.2|109
1652878890000|2022-05-18 13:01:30|11137|11134.2|11144.5|11141.7|11145|11142.2|11137|11134.2|126
1652878900000|2022-05-18 13:01:40|11144|11141.2|11144.5|11141.7|11146|11143.2|11143|11140.2|49
1652878910000|2022-05-18 13:01:50|11147.5|11144.7|11149.5|11146.7|11154|11151.2|11147.5|11144.7|54
1652878920000|2022-05-18 13:02:00|11149|11146.2|11153.5|11150.7|11153.5|11150.7|11148|11145.2|72
1652878930000|2022-05-18 13:02:10|11154|11151.2|11153|11150.2|11155|11152.2|11149.5|11146.7|81
1652878940000|2022-05-18 13:02:20|11149.5|11146.7|11151.5|11148.7|11153.4|11150.6|11149.5|11146.7|100
1652878950000|2022-05-18 13:02:30|11150.5|11147.7|11148.5|11145.7|11151|11148.2|11147.5|11144.7|34
1652878960000|2022-05-18 13:02:40|11148|11145.2|11145.5|11142.7|11148|11145.2|11142.9|11140.1|57
1652878970000|2022-05-18 13:02:50|11145|11142.2|11140.9|11138.1|11145|11142.2|11139.4|11136.6|41
1652878980000|2022-05-18 13:03:00|11140.4|11137.6|11137.5|11134.7|11140.9|11138.1|11137|11134.2|48
1652878990000|2022-05-18 13:03:10|11138.4|11135.6|11137|11134.2|11139.5|11136.7|11137|11134.2|37
1652879000000|2022-05-18 13:03:20|11137.5|11134.7|11137.5|11134.7|11140|11137.2|11136.5|11133.7|25
1652879010000|2022-05-18 13:03:30|11138.4|11135.6|11141.4|11138.6|11141.4|11138.6|11137.5|11134.7|39
1652879020000|2022-05-18 13:03:40|11142.4|11139.6|11142.4|11139.6|11144.4|11141.6|11141|11138.2|26
1652879030000|2022-05-18 13:03:50|11142|11139.2|11137.4|11134.6|11143.4|11140.6|11135.4|11132.6|340
1652879040000|2022-05-18 13:04:00|11136.9|11134.1|11140.4|11137.6|11140.4|11137.6|11136.4|11133.6|42
1652879050000|2022-05-18 13:04:10|11140.5|11136.5|11141.9|11139.1|11142.9|11140.1|11136.9|11134.1|149
1652879060000|2022-05-18 13:04:20|11140.9|11138.1|11141.9|11139.1|11141.9|11139.1|11137.9|11135.1|30
1652879070000|2022-05-18 13:04:30|11140.9|11138.1|11142.9|11140.1|11143.9|11141.1|11140.9|11138.1|70
1652879080000|2022-05-18 13:04:40|11142.4|11139.6|11156.4|11153.6|11156.9|11154.1|11142.4|11139.6|150
1652879090000|2022-05-18 13:04:50|11156.9|11154.1|11159.4|11156.6|11163.4|11160.6|11155.9|11153.1|83
1652879100000|2022-05-18 13:05:00|11158.9|11156.1|11157.4|11154.6|11160.9|11158.1|11155.9|11153.1|50
1652879110000|2022-05-18 13:05:10|11156.4|11153.6|11149.9|11147.1|11156.4|11153.6|11148.4|11145.6|90
1652879120000|2022-05-18 13:05:20|11149.4|11146.6|11145.4|11142.6|11149.9|11147.1|11144.9|11142.1|61
1652879130000|2022-05-18 13:05:30|11145.9|11143.1|11139.4|11136.6|11146.4|11143.6|11137.9|11135.1|68
1652879140000|2022-05-18 13:05:40|11137.9|11135.1|11136.4|11133.6|11137.9|11135.1|11132.9|11130.1|68
1652879150000|2022-05-18 13:05:50|11136.9|11134.1|11138.9|11136.1|11140.9|11138.1|11136.4|11133.6|84
1652879160000|2022-05-18 13:06:00|11139.9|11137.1|11136.4|11133.6|11139.9|11137.1|11133.4|11130.6|67
1652879170000|2022-05-18 13:06:10|11135.4|11132.6|11138.4|11135.6|11139.9|11137.1|11133.4|11130.6|54
1652879180000|2022-05-18 13:06:20|11138.9|11136.1|11132.9|11130.1|11139.4|11136.6|11132.9|11130.1|26
1652879190000|2022-05-18 13:06:30|11131.4|11128.6|11126.9|11124.1|11133.9|11131.1|11124.9|11122.1|65
1652879200000|2022-05-18 13:06:40|11126.4|11123.6|11129.4|11126.6|11132.4|11129.6|11125.4|11122.6|42
1652879210000|2022-05-18 13:06:50|11128.4|11125.6|11131.4|11128.6|11131.9|11129.1|11127.4|11124.6|35
1652879220000|2022-05-18 13:07:00|11130.4|11127.6|11120.9|11118.1|11130.4|11127.6|11117.9|11115.1|104
1652879230000|2022-05-18 13:07:10|11121.9|11119.1|11121.4|11118.6|11122.4|11119.6|11119.4|11116.6|59
1652879240000|2022-05-18 13:07:20|11122.4|11119.6|11126.4|11123.6|11128.9|11126.1|11120.9|11118.1|37
1652879250000|2022-05-18 13:07:30|11125.9|11123.1|11126.4|11123.6|11126.9|11124.1|11123.9|11121.1|26
1652879260000|2022-05-18 13:07:40|11125.9|11123.1|11129.9|11127.1|11131.4|11128.6|11124.9|11122.1|138
1652879270000|2022-05-18 13:07:50|11129.4|11126.6|11139.4|11136.6|11141.4|11138.6|11129.4|11126.6|252
1652879280000|2022-05-18 13:08:00|11138.4|11135.6|11137.4|11134.6|11138.9|11136.1|11135.9|11133.1|35
1652879290000|2022-05-18 13:08:10|11138.4|11135.6|11127.4|11124.6|11138.9|11136.1|11127.4|11124.6|125
1652879300000|2022-05-18 13:08:20|11128.9|11126.1|11121.4|11118.6|11130.4|11127.6|11119.9|11117.1|114
1652879310000|2022-05-18 13:08:30|11120.4|11117.6|11123.4|11120.6|11123.9|11121.1|11120.4|11117.6|41
1652879320000|2022-05-18 13:08:40|11122.4|11119.6|11118.9|11116.1|11122.9|11120.1|11116.9|11114.1|103
1652879330000|2022-05-18 13:08:50|11118.4|11115.6|11126.9|11124.1|11127.4|11124.6|11118.4|11115.6|141
1652879340000|2022-05-18 13:09:00|11128.4|11125.6|11124.4|11121.6|11129.9|11127.1|11122.4|11119.6|52
1652879350000|2022-05-18 13:09:10|11124.9|11122.1|11122.4|11119.6|11126.4|11123.6|11122.4|11119.6|31
1652879360000|2022-05-18 13:09:20|11123.4|11120.6|11118.9|11116.1|11124.4|11121.6|11118.4|11115.6|43
1652879370000|2022-05-18 13:09:30|11118.4|11115.6|11119.9|11117.1|11121.4|11118.6|11117.9|11115.1|34
1652879380000|2022-05-18 13:09:40|11120.4|11117.6|11119.8|11117|11121.9|11119.1|11118.4|11115.6|22
1652879390000|2022-05-18 13:09:50|11119.9|11117.1|11119.4|11116.6|11120.4|11117.6|11118.4|11115.6|40
1652879400000|2022-05-18 13:10:00|11121.8|11119|11109.3|11106.5|11123.4|11120.6|11102.3|11099.5|381
1652879410000|2022-05-18 13:10:10|11110.3|11107.5|11106.3|11103.5|11111.3|11108.5|11104.8|11102|56
1652879420000|2022-05-18 13:10:20|11106.8|11104|11103.3|11100.5|11108.3|11105.5|11103.3|11100.5|63
1652879430000|2022-05-18 13:10:30|11103.8|11101|11102.3|11099.5|11103.8|11101|11100.8|11098|62
1652879440000|2022-05-18 13:10:40|11101.8|11099|11097.3|11094.5|11102.3|11099.5|11092.8|11090|135
1652879450000|2022-05-18 13:10:50|11096.3|11093.5|11096.3|11093.5|11097.8|11095|11093.8|11091|70
1652879460000|2022-05-18 13:11:00|11095.3|11092.5|11110.3|11107.5|11110.8|11108|11095.3|11092.5|128
1652879470000|2022-05-18 13:11:10|11111.8|11109|11105.8|11103|11112.3|11109.5|11104.8|11102|79
1652879480000|2022-05-18 13:11:20|11104.8|11102|11110.3|11107.5|11110.4|11107.5|11104.8|11102|13
1652879490000|2022-05-18 13:11:30|11109.3|11106.5|11108.8|11106|11109.8|11107|11108.8|11106|12
1652879500000|2022-05-18 13:11:40|11109.3|11106.5|11116.3|11113.5|11118.8|11116|11109.3|11106.5|65
1652879510000|2022-05-18 13:11:50|11115.8|11113|11111.8|11109|11118.3|11115.5|11111.8|11109|35
1652879520000|2022-05-18 13:12:00|11112.3|11109.5|11115.8|11113|11116.4|11113.5|11112.3|11109.5|65
1652879530000|2022-05-18 13:12:10|11114.8|11112|11116.8|11114|11117.3|11114.5|11114.8|11112|17
1652879540000|2022-05-18 13:12:20|11115.8|11113|11118.8|11116|11119.3|11116.5|11115.3|11112.5|15
1652879550000|2022-05-18 13:12:30|11118.9|11116.1|11118.3|11115.5|11120.4|11117.6|11115.4|11112.6|47
1652879560000|2022-05-18 13:12:40|11117.9|11115.1|11113.9|11111.1|11117.9|11115.1|11112.9|11110.1|29
1652879570000|2022-05-18 13:12:50|11114.3|11111.5|11104.9|11102.1|11114.4|11111.6|11104.9|11102.1|41
1652879580000|2022-05-18 13:13:00|11103.4|11100.6|11105.4|11102.6|11105.4|11102.6|11101.3|11098.5|42
1652879590000|2022-05-18 13:13:10|11106.4|11103.6|11115.3|11112.5|11115.9|11113.1|11106.4|11103.6|245
1652879600000|2022-05-18 13:13:20|11114.9|11112.1|11113.4|11110.6|11115.4|11112.5|11112.3|11109.5|64
1652879610000|2022-05-18 13:13:30|11114.3|11111.5|11118.8|11116|11118.8|11116|11114.3|11111.5|40
1652879620000|2022-05-18 13:13:40|11119.8|11117|11121.3|11118.5|11124.8|11122|11118.8|11116|68
1652879630000|2022-05-18 13:13:50|11121.4|11118.6|11121.3|11118.5|11123.3|11120.5|11119.3|11116.5|48
1652879640000|2022-05-18 13:14:00|11121.8|11119|11125.3|11122.5|11125.3|11122.5|11121.8|11119|32
1652879650000|2022-05-18 13:14:10|11124.3|11121.5|11127.3|11124.5|11127.3|11124.5|11122.8|11120|34
1652879660000|2022-05-18 13:14:20|11127.4|11124.6|11132.8|11130|11136.3|11133.5|11127.3|11124.5|287
1652879670000|2022-05-18 13:14:30|11131.8|11129|11131.3|11128.5|11132.8|11130|11131.3|11128.5|33
1652879680000|2022-05-18 13:14:40|11130.3|11127.5|11134.3|11131.5|11134.3|11131.5|11130.3|11127.5|35
1652879690000|2022-05-18 13:14:50|11134.8|11132|11134.3|11131.5|11134.8|11132|11130.8|11128|39
1652879700000|2022-05-18 13:15:00|11133.3|11130.5|11127.3|11124.5|11135.3|11132.5|11127.3|11124.4|45
1652879710000|2022-05-18 13:15:10|11127.4|11124.6|11130.3|11127.5|11130.3|11127.5|11127.3|11124.5|31
1652879720000|2022-05-18 13:15:20|11130.8|11128|11127.3|11124.5|11130.8|11128|11127.3|11124.5|40
1652879730000|2022-05-18 13:15:30|11127.8|11125|11125.3|11122.5|11128.8|11126|11122.8|11120|77
1652879740000|2022-05-18 13:15:40|11126.3|11123.5|11131.3|11128.5|11131.3|11128.5|11125.3|11122.5|80
1652879750000|2022-05-18 13:15:50|11130.8|11128|11129.3|11126.5|11132.3|11129.5|11129.3|11126.5|26
1652879760000|2022-05-18 13:16:00|11128.8|11126|11125.8|11123|11128.8|11126|11123.8|11121|49
1652879770000|2022-05-18 13:16:10|11126.8|11124|11128.3|11125.5|11129.3|11126.5|11125.8|11123|25
1652879780000|2022-05-18 13:16:20|11127.3|11124.5|11124.3|11121.5|11128.3|11125.5|11123.3|11120.5|9
1652879790000|2022-05-18 13:16:30|11125.3|11122.5|11127.3|11124.5|11128.8|11126|11125.3|11122.5|13
1652879800000|2022-05-18 13:16:40|11128.3|11125.5|11130.3|11127.5|11134.3|11131.5|11128.3|11125.5|43
1652879810000|2022-05-18 13:16:50|11130.8|11128|11129.3|11126.5|11131.3|11128.5|11127.3|11124.5|23
1652879820000|2022-05-18 13:17:00|11128.3|11125.5|11128.3|11125.5|11128.3|11125.5|11122.8|11120|35
1652879830000|2022-05-18 13:17:10|11127.8|11125|11126.3|11123.5|11128.3|11125.5|11123.8|11121|101
1652879840000|2022-05-18 13:17:20|11126.8|11124|11115.3|11112.5|11129.3|11126.5|11113.3|11110.5|84
1652879850000|2022-05-18 13:17:30|11114.8|11112|11118.3|11115.5|11118.8|11116|11114.3|11111.5|22
1652879860000|2022-05-18 13:17:40|11117.4|11114.6|11115.8|11113|11117.4|11114.6|11114.3|11111.5|22
1652879870000|2022-05-18 13:17:50|11114.8|11112|11113.8|11111|11116.3|11113.5|11110.8|11108|86
1652879880000|2022-05-18 13:18:00|11113.9|11111.1|11111.8|11109|11117.4|11114.6|11109.4|11106.4|266
1652879890000|2022-05-18 13:18:10|11112.3|11109.5|11113.3|11110.5|11113.8|11111|11110.3|11106.5|40
1652879900000|2022-05-18 13:18:20|11113.4|11110.6|11118.8|11116|11120.3|11117.5|11113.4|11110.6|54
1652879910000|2022-05-18 13:18:30|11117.8|11115|11114.8|11112|11118.8|11116|11114.8|11112|31
1652879920000|2022-05-18 13:18:40|11114.3|11111.5|11113.3|11110.5|11114.8|11112|11109.8|11107|38
1652879930000|2022-05-18 13:18:50|11112.3|11109.5|11112.8|11110|11113.3|11110.5|11111.8|11109|7
1652879940000|2022-05-18 13:19:00|11113.8|11111|11102.3|11099.5|11114.3|11111.5|11101.8|11099|115
1652879950000|2022-05-18 13:19:10|11102.8|11100|11103.3|11100.5|11103.3|11100.5|11098.3|11095.5|39
1652879960000|2022-05-18 13:19:20|11103.8|11101|11105.3|11102.5|11106.3|11103.5|11099.8|11097|139
1652879970000|2022-05-18 13:19:30|11103.3|11100.5|11101.8|11099|11105.8|11103|11101.8|11099|35
1652879980000|2022-05-18 13:19:40|11103.3|11100.5|11107.3|11104.5|11108.8|11106|11101.8|11099|116
1652879990000|2022-05-18 13:19:50|11107.8|11105|11106.3|11103.5|11108.3|11105.5|11105.3|11102.5|14
1652880000000|2022-05-18 13:20:00|11105.3|11102.5|11110.3|11107.5|11111.8|11109|11103.3|11100.4|47
1652880010000|2022-05-18 13:20:10|11110.8|11108|11109.8|11107|11114.8|11112|11109.3|11106.5|39
1652880020000|2022-05-18 13:20:20|11109.3|11106.5|11107.3|11104.5|11112.3|11109.5|11107.3|11104.5|29
1652880030000|2022-05-18 13:20:30|11106.3|11103.5|11108.3|11105.5|11108.3|11105.5|11103.8|11101|24
1652880040000|2022-05-18 13:20:40|11110.8|11108|11110.3|11107.5|11111.3|11108.5|11105.4|11102.6|193
1652880050000|2022-05-18 13:20:50|11110.8|11108|11108.4|11105.6|11117.3|11114.5|11108.4|11105.6|32
1652880060000|2022-05-18 13:21:00|11108.9|11106.1|11108.8|11106|11109.8|11107|11106.3|11103.5|36
1652880070000|2022-05-18 13:21:10|11108.3|11105.5|11111.4|11108.6|11114.3|11111.5|11106.8|11104|87
1652880080000|2022-05-18 13:21:20|11111.3|11108.5|11112.8|11110|11115.8|11113|11111.3|11108.5|22
1652880090000|2022-05-18 13:21:30|11114.3|11111.5|11104.8|11102|11114.3|11111.5|11102.8|11100|79
1652880100000|2022-05-18 13:21:40|11104.3|11101.5|11104.8|11102|11104.8|11102|11101.9|11099.1|29
1652880110000|2022-05-18 13:21:50|11105.3|11102.5|11107.3|11104.5|11110.3|11107.5|11105.3|11102.5|19
1652880120000|2022-05-18 13:22:00|11107.8|11105|11104.3|11101.5|11110.4|11106.5|11102.3|11099.5|31
1652880130000|2022-05-18 13:22:10|11103.8|11101|11103.3|11100.5|11103.8|11101|11099.3|11096.5|42
1652880140000|2022-05-18 13:22:20|11105.3|11102.5|11103.8|11101|11106.4|11102.5|11102.8|11100|11
1652880150000|2022-05-18 13:22:30|11102.3|11099.5|11101.3|11098.5|11105.8|11103|11099.3|11096.5|123
1652880160000|2022-05-18 13:22:40|11100.8|11098|11096.8|11094|11101.3|11098.5|11096.8|11094|25
1652880170000|2022-05-18 13:22:50|11097.3|11094.5|11098.3|11095.5|11101.4|11098.5|11097.3|11094.5|17
1652880180000|2022-05-18 13:23:00|11097.8|11095|11091.3|11088.5|11097.8|11095|11084.3|11081.5|250
1652880190000|2022-05-18 13:23:10|11088.4|11085.6|11086.8|11084|11089.4|11086.6|11084.8|11082|70
1652880200000|2022-05-18 13:23:20|11086.3|11083.5|11087.3|11084.5|11090.8|11088|11084.3|11081.5|59979
1652880210000|2022-05-18 13:23:30|11087.8|11085|11090.8|11088|11090.8|11088|11087.8|11085|17
1652880220000|2022-05-18 13:23:40|11089.8|11087|11090.3|11087.5|11090.8|11088|11088.3|11085.5|31
1652880230000|2022-05-18 13:23:50|11089.3|11086.5|11085.8|11083|11090.8|11088|11083.3|11080.5|54
1652880240000|2022-05-18 13:24:00|11086.3|11083.5|11091.3|11088.5|11091.3|11088.5|11084.3|11081.5|57
1652880250000|2022-05-18 13:24:10|11092.3|11089.5|11093.3|11090.5|11093.8|11091|11091.8|11089|17
1652880260000|2022-05-18 13:24:20|11095.3|11092.5|11093.3|11090.5|11097.4|11094.5|11092.8|11090|25
1652880270000|2022-05-18 13:24:30|11094.3|11091.5|11097.8|11095|11100.3|11097.5|11093.3|11090.5|184
1652880280000|2022-05-18 13:24:40|11097.3|11094.5|11094.8|11092|11097.3|11094.5|11093.3|11090.5|58
1652880290000|2022-05-18 13:24:50|11094.3|11091.5|11096.3|11093.5|11096.8|11094|11093.8|11091|15
1652880300000|2022-05-18 13:25:00|11096.8|11094|11093.3|11090.5|11097.8|11095|11090.3|11087.5|56
1652880310000|2022-05-18 13:25:10|11094.3|11091.5|11100.8|11098|11101.3|11098.5|11093.3|11090.5|31
1652880320000|2022-05-18 13:25:20|11100.3|11097.5|11100.3|11097.5|11101.8|11099|11099.3|11096.5|27
1652880330000|2022-05-18 13:25:30|11100.8|11098|11099.3|11096.5|11101.3|11098.5|11097.8|11095|19
1652880340000|2022-05-18 13:25:40|11099.8|11097|11099.3|11096.5|11099.8|11097|11099.3|11096.5|5
1652880350000|2022-05-18 13:25:50|11098.8|11096|11094.3|11091.5|11098.8|11096|11092.3|11089.5|34
1652880360000|2022-05-18 13:26:00|11094.8|11092|11089.3|11086.5|11095.3|11092.5|11089.3|11086.5|19
1652880370000|2022-05-18 13:26:10|11090.3|11087.5|11091.8|11089|11092.3|11089.5|11088.8|11086|16
1652880380000|2022-05-18 13:26:20|11092.3|11089.5|11088.8|11086|11092.3|11089.5|11088.3|11085.5|65
1652880390000|2022-05-18 13:26:30|11087.8|11085|11089.3|11086.5|11091.4|11088.5|11087.3|11084.5|29
1652880400000|2022-05-18 13:26:40|11091.3|11088.5|11093.3|11090.5|11094.3|11091.5|11091.3|11088.5|42
1652880410000|2022-05-18 13:26:50|11090.8|11088|11087.4|11083.4|11092.4|11089.5|11086.3|11083.4|47
1652880420000|2022-05-18 13:27:00|11088.3|11085.5|11091.3|11088.5|11091.3|11088.5|11085.3|11082.5|33
1652880430000|2022-05-18 13:27:10|11090.3|11087.5|11091.3|11088.5|11092.3|11089.5|11089.8|11087|15
1652880440000|2022-05-18 13:27:20|11090.3|11087.5|11079.2|11076.4|11091.3|11088.5|11077.7|11074.9|234
1652880450000|2022-05-18 13:27:30|11079.7|11076.9|11086.2|11083.4|11088.2|11085.4|11079.7|11076.9|32
1652880460000|2022-05-18 13:27:40|11085.2|11082.4|11089.2|11086.4|11090.2|11087.4|11085.2|11082.4|18
1652880470000|2022-05-18 13:27:50|11088.2|11085.4|11088.2|11085.4|11091.7|11088.9|11087.7|11084.9|19
1652880480000|2022-05-18 13:28:00|11088.7|11085.9|11078.7|11075.9|11091.2|11088.4|11078.7|11075.9|524
1652880490000|2022-05-18 13:28:10|11078.2|11075.4|11076.2|11073.4|11078.2|11075.4|11070.7|11067.9|254
1652880500000|2022-05-18 13:28:20|11076.7|11073.9|11081.2|11078.4|11082.3|11079.4|11075.7|11072.9|74
1652880510000|2022-05-18 13:28:30|11079.2|11076.4|11076.7|11073.9|11082.3|11078.4|11076.7|11073.9|55
1652880520000|2022-05-18 13:28:40|11077.2|11074.4|11081.7|11078.9|11081.7|11078.9|11077.2|11074.4|61563
1652880530000|2022-05-18 13:28:50|11082.2|11079.4|11084.2|11081.4|11085.3|11081.4|11080.2|11077.4|17
1652880540000|2022-05-18 13:29:00|11084.8|11080.8|11075.2|11072.4|11084.8|11080.8|11073.7|11070.9|61586
1652880550000|2022-05-18 13:29:10|11074.7|11071.9|11078.2|11075.4|11079.2|11076.4|11074.2|11071.3|16
1652880560000|2022-05-18 13:29:20|11079.2|11076.4|11070.2|11067.4|11081.2|11078.4|11070.2|11066.3|43
1652880570000|2022-05-18 13:29:30|11071.2|11068.4|11076.2|11073.4|11076.3|11073.4|11071.2|11068.4|8
1652880580000|2022-05-18 13:29:40|11077.2|11074.4|11078.2|11075.4|11078.7|11075.9|11075.2|11072.4|29
1652880590000|2022-05-18 13:29:50|11078.3|11074.3|11073.2|11070.4|11078.3|11074.4|11072.7|11069.9|9
1652880600000|2022-05-18 13:30:00|11074.2|11071.4|11073.2|11070.4|11074.2|11071.4|11067.2|11064.4|148
1652880610000|2022-05-18 13:30:10|11074.2|11071.4|11065.2|11062.4|11074.7|11071.9|11063.2|11060.3|89
1652880620000|2022-05-18 13:30:20|11065.7|11062.9|11066.2|11063.4|11068.7|11065.9|11064.2|11061.4|25
1652880630000|2022-05-18 13:30:30|11066.7|11063.9|11064.7|11061.9|11069.7|11066.9|11064.2|11061.4|33
1652880640000|2022-05-18 13:30:40|11064.2|11061.4|11064.2|11061.4|11065.2|11062.4|11060.2|11057.4|147
1652880650000|2022-05-18 13:30:50|11065.2|11062.4|11049.2|11046.4|11065.3|11062.4|11048.2|11045.4|142
1652880660000|2022-05-18 13:31:00|11048.7|11045.9|11045.7|11042.9|11051.2|11048.4|11039.2|11036.4|210
1652880670000|2022-05-18 13:31:10|11046.2|11043.4|11061.2|11058.4|11061.7|11058.9|11045.2|11042.4|178
1652880680000|2022-05-18 13:31:20|11060.7|11057.9|11063.2|11060.4|11063.2|11060.4|11059.2|11056.4|85
1652880690000|2022-05-18 13:31:30|11062.2|11059.4|11062.7|11059.9|11063.7|11060.9|11057.7|11054.9|43
1652880700000|2022-05-18 13:31:40|11063.2|11060.4|11067.2|11064.4|11070.2|11067.4|11061.2|11058.4|70
1652880710000|2022-05-18 13:31:50|11067.3|11063.3|11069.2|11066.4|11072.7|11069.9|11064.7|11061.8|62762
1652880720000|2022-05-18 13:32:00|11068.7|11065.9|11064.2|11061.4|11069.2|11066.4|11064.2|11061.4|60
1652880730000|2022-05-18 13:32:10|11063.7|11060.9|11063.7|11060.9|11068.2|11065.4|11063.2|11060.4|31
1652880740000|2022-05-18 13:32:20|11062.7|11059.9|11062.2|11059.4|11062.7|11059.9|11059.7|11056.9|19
1652880750000|2022-05-18 13:32:30|11061.7|11058.9|11056.2|11053.4|11063.2|11060.4|11056.2|11053.4|34
1652880760000|2022-05-18 13:32:40|11056.7|11053.9|11062.3|11058.3|11062.3|11059.4|11056.2|11053.4|35
1652880770000|2022-05-18 13:32:50|11061.2|11058.4|11066.7|11063.9|11067.2|11064.4|11058.7|11055.9|57
1652880780000|2022-05-18 13:33:00|11066.2|11063.4|11060.2|11057.4|11066.2|11063.4|11058.2|11055.4|65
1652880790000|2022-05-18 13:33:10|11060.7|11057.9|11052.2|11049.4|11060.7|11057.9|11049.7|11046.9|102
1652880800000|2022-05-18 13:33:20|11051.7|11048.9|11051.2|11048.4|11056.2|11053.4|11049.7|11046.9|31
1652880810000|2022-05-18 13:33:30|11051.7|11048.9|11042.2|11039.4|11053.2|11050.4|11041.7|11038.9|309
1652880820000|2022-05-18 13:33:40|11041.2|11038.4|11042.7|11039.9|11044.7|11041.9|11040.7|11037.9|55
1652880830000|2022-05-18 13:33:50|11043.2|11040.4|11048.2|11045.4|11049.2|11046.4|11042.2|11039.4|56
1652880840000|2022-05-18 13:34:00|11046.7|11043.9|11048.2|11045.4|11048.3|11045.4|11042.2|11039.4|79
1652880850000|2022-05-18 13:34:10|11049.2|11046.4|11062.2|11059.4|11062.7|11059.9|11048.2|11045.4|150
1652880860000|2022-05-18 13:34:20|11061.7|11058.9|11061.2|11058.4|11068.8|11063.4|11061.2|11057.3|63780
1652880870000|2022-05-18 13:34:30|11060.7|11057.9|11066.7|11063.9|11069.2|11066.4|11058.2|11054.3|154
1652880880000|2022-05-18 13:34:40|11066.2|11063.4|11058.2|11055.4|11067.2|11064.4|11057.2|11054.4|60
1652880890000|2022-05-18 13:34:50|11057.2|11054.4|11060.2|11057.4|11062.7|11059.9|11055.7|11052.9|35
1652880900000|2022-05-18 13:35:00|11060.3|11056.3|11055.2|11052.4|11060.7|11057.9|11052.7|11049.9|178
1652880910000|2022-05-18 13:35:10|11054.2|11051.4|11051.7|11048.9|11056.2|11053.4|11051.2|11048.3|110
1652880920000|2022-05-18 13:35:20|11051.2|11048.4|11049.2|11046.4|11053.6|11050.8|11048.2|11045.4|63
1652880930000|2022-05-18 13:35:30|11050.7|11047.9|11049.7|11046.9|11052.7|11049.9|11047.2|11044.4|70
1652880940000|2022-05-18 13:35:40|11049.2|11046.4|11035.2|11032.4|11049.7|11046.9|11032.7|11029.9|83
1652880950000|2022-05-18 13:35:50|11034.2|11031.4|11031.2|11028.4|11037.2|11034.4|11029.2|11026.4|152
1652880960000|2022-05-18 13:36:00|11032.2|11029.4|11038.2|11035.4|11038.2|11035.4|11031.2|11028.4|135
1652880970000|2022-05-18 13:36:10|11039.2|11036.4|11038.1|11035.3|11042.2|11039.4|11036.7|11033.3|85
1652880980000|2022-05-18 13:36:20|11038.2|11035.4|11039.7|11036.9|11041.6|11038.8|11037.1|11034.3|57
1652880990000|2022-05-18 13:36:30|11040.1|11037.3|11032.7|11029.9|11041.2|11038.4|11032.7|11029.9|162
1652881000000|2022-05-18 13:36:40|11032.2|11029.4|11033.2|11030.4|11035.7|11032.9|11030.7|11027.9|58
1652881010000|2022-05-18 13:36:50|11031.2|11028.4|11028.2|11025.4|11032.3|11029.4|11027.7|11024.9|67
1652881020000|2022-05-18 13:37:00|11028.7|11025.9|11026.2|11023.4|11028.7|11025.9|11020.2|11017.4|126
1652881030000|2022-05-18 13:37:10|11027.2|11024.4|11039.7|11036.9|11040.2|11037.4|11026.2|11023.4|105
1652881040000|2022-05-18 13:37:20|11040.2|11037.4|11032.2|11029.4|11040.2|11037.4|11031.2|11028.4|55
1652881050000|2022-05-18 13:37:30|11034.2|11031.4|11040.2|11037.4|11043.2|11040.4|11034.2|11031.4|40
1652881060000|2022-05-18 13:37:40|11040.7|11037.9|11037.1|11034.3|11044.2|11041.4|11033.6|11030.8|481
1652881070000|2022-05-18 13:37:50|11038.2|11034.2|11038.6|11035.8|11039.1|11036.3|11035.1|11032.3|28
1652881080000|2022-05-18 13:38:00|11038.2|11035.4|11025.2|11022.4|11038.6|11035.8|11025.2|11022.4|99
1652881090000|2022-05-18 13:38:10|11026.7|11023.9|11019.7|11016.9|11026.7|11023.9|11016.2|11013.4|127
1652881100000|2022-05-18 13:38:20|11019.2|11016.4|11020.2|11017.4|11020.6|11017.8|11016.7|11013.9|74
1652881110000|2022-05-18 13:38:30|11020.1|11017.3|11015.2|11012.4|11020.7|11017.9|11015.2|11012.3|99
1652881120000|2022-05-18 13:38:40|11015.1|11012.3|11010.1|11007.3|11015.2|11012.4|11004.1|11001.3|273
1652881130000|2022-05-18 13:38:50|11010.2|11007.4|11011.2|11008.4|11014.2|11011.4|11009.1|11006.2|130
1652881140000|2022-05-18 13:39:00|11010.7|11007.9|11008.6|11005.8|11010.7|11007.9|11006.7|11003.9|106
1652881150000|2022-05-18 13:39:10|11009.1|11006.3|11004.1|11001.3|11009.1|11006.3|11000.6|10997.8|221
1652881160000|2022-05-18 13:39:20|11005.2|11001.2|11006.6|11003.8|11008.6|11005.8|11004.1|11001.2|71
1652881170000|2022-05-18 13:39:30|11005.6|11002.8|10993.1|10990.3|11005.6|11002.8|10989.1|10986.3|176
1652881180000|2022-05-18 13:39:40|10990.6|10987.8|10988.1|10985.3|10994.6|10991.8|10988.1|10985.3|135
1652881190000|2022-05-18 13:39:50|10988.2|10984.2|10988.1|10985.3|10990.2|10987.3|10983.1|10980.3|176
1652881200000|2022-05-18 13:40:00|10990.1|10987.3|10984.6|10981.8|10992.1|10989.3|10981.1|10978.2|132939
1652881210000|2022-05-18 13:40:10|10985.1|10982.3|10991.1|10988.3|10994.1|10991.3|10983.1|10980.3|94
1652881220000|2022-05-18 13:40:20|10992.6|10989.8|10983.1|10980.3|10996.2|10993.3|10970|10967.1|840
1652881230000|2022-05-18 13:40:30|10984.1|10981.3|10992.1|10989.3|10993.1|10990.3|10981.6|10978.8|112
1652881240000|2022-05-18 13:40:40|10989.6|10986.8|10983.5|10980.7|10991.1|10988.3|10983.5|10980.7|209
1652881250000|2022-05-18 13:40:50|10984.5|10981.7|10985.5|10982.7|10988.5|10985.7|10983|10978.7|207
1652881260000|2022-05-18 13:41:00|10986|10983.2|10986|10983.2|10986.5|10983.7|10981|10977.1|71
1652881270000|2022-05-18 13:41:10|10986.5|10983.7|10990|10987.2|10993|10990.2|10982|10979.2|88
1652881280000|2022-05-18 13:41:20|10990.5|10987.7|10993.5|10990.7|10994|10991.2|10985.5|10982.7|47
1652881290000|2022-05-18 13:41:30|10994|10991.2|10990|10987.2|10995|10992.2|10987.1|10984.3|55
1652881300000|2022-05-18 13:41:40|10991|10988.2|10987.5|10984.7|10991|10988.2|10987|10984.2|48
1652881310000|2022-05-18 13:41:50|10986.5|10983.7|10986|10983.2|10987|10984.2|10977.1|10974.3|224
1652881320000|2022-05-18 13:42:00|10985.1|10982.3|10986|10983.2|10987.1|10984.3|10981.6|10978.8|97
1652881330000|2022-05-18 13:42:10|10985|10982.2|10986|10983.2|10989.1|10986.2|10982.5|10979.7|35
1652881340000|2022-05-18 13:42:20|10984.5|10981.7|10988|10985.2|10992|10989.2|10983|10980.1|53
1652881350000|2022-05-18 13:42:30|10989|10986.2|11006|11003.2|11008.5|11005.7|10989|10986.2|179
1652881360000|2022-05-18 13:42:40|11005|11002.2|11012|11009.2|11012.5|11009.7|11005|11002.2|67837
1652881370000|2022-05-18 13:42:50|11013|11010.2|11014.5|11011.7|11016.6|11012.2|11007|11004.1|171
1652881380000|2022-05-18 13:43:00|11015|11012.2|11013|11010.2|11018.1|11013.2|11009|11006.2|203
1652881390000|2022-05-18 13:43:10|11012|11009.2|11013|11010.2|11014|11011.2|11009|11006.1|122
1652881400000|2022-05-18 13:43:20|11012.5|11009.7|11007.5|11004.7|11014|11011.2|11004.5|11001.1|76
1652881410000|2022-05-18 13:43:30|11007|11004.2|11008|11005.2|11008.1|11005.2|11000.5|10997.7|34
1652881420000|2022-05-18 13:43:40|11007|11004.2|11001|10998.2|11010|11007.2|11000.5|10997.7|41
1652881430000|2022-05-18 13:43:50|11002|10999.2|10999.2|10995.2|11003|11000.2|10994|10991.2|107
1652881440000|2022-05-18 13:44:00|10998.1|10995.3|11004.1|11001.3|11010.6|11007.8|10997.1|10994.3|134
1652881450000|2022-05-18 13:44:10|11005|11002.2|11000.6|10997.8|11005.1|11002.2|11000|10997.2|68553
1652881460000|2022-05-18 13:44:20|11000|10997.2|10996.6|10993.8|11001.1|10998.3|10995.6|10992.8|68670
1652881470000|2022-05-18 13:44:30|10996.1|10993.3|10998.1|10995.3|10998.6|10995.8|10995.1|10992.3|59
1652881480000|2022-05-18 13:44:40|10997.6|10994.8|11001.1|10998.3|11006.7|11003.3|10996.1|10993.3|129
1652881490000|2022-05-18 13:44:50|11001.6|10998.8|11002.6|10999.8|11004.1|11001.3|10999.1|10996.3|45
1652881500000|2022-05-18 13:45:00|11002|10999.2|11009|11006.2|11010|11007.2|11000|10997.2|115
1652881510000|2022-05-18 13:45:10|11009.5|11006.7|11009|11006.2|11010.5|11007.7|11005.5|11002.7|64
1652881520000|2022-05-18 13:45:20|11009.5|11006.7|11019|11016.2|11021.5|11018.7|11009.5|11006.7|230
1652881530000|2022-05-18 13:45:30|11019.1|11016.3|11016.5|11013.7|11021.5|11018.7|11015.5|11012.7|58
1652881540000|2022-05-18 13:45:40|11017|11014.2|11017|11014.2|11024|11021.2|11013|11010.2|127
1652881550000|2022-05-18 13:45:50|11017.5|11014.7|11018.5|11015.7|11021|11018.2|11016|11013.2|26
1652881560000|2022-05-18 13:46:00|11018|11015.2|11010.5|11007.7|11018.5|11015.7|11008|11005.2|100
1652881570000|2022-05-18 13:46:10|11012.1|11008.1|11010|11007.2|11014.5|11011.7|11008.6|11005.8|79
1652881580000|2022-05-18 13:46:20|11011|11008.2|11010|11007.2|11012|11009.2|11007.5|11004.7|103
1652881590000|2022-05-18 13:46:30|11010.5|11007.7|11013|11010.2|11015|11012.2|11008.5|11005.7|58
1652881600000|2022-05-18 13:46:40|11012|11009.2|11011|11008.2|11015|11012.2|11010|11007.2|47
1652881610000|2022-05-18 13:46:50|11012|11009.2|11011|11008.2|11014|11011.2|11010|11007.1|23
1652881620000|2022-05-18 13:47:00|11011.5|11008.7|11021|11018.2|11023.5|11020.7|11011|11008.2|215
1652881630000|2022-05-18 13:47:10|11020.5|11017.7|11011|11008.2|11021|11018.2|11010.5|11007.7|51
1652881640000|2022-05-18 13:47:20|11010|11007.2|11014|11011.2|11015.1|11012.2|11008|11005.2|40
1652881650000|2022-05-18 13:47:30|11013.5|11010.7|11017.5|11014.7|11020|11017.2|11013.5|11010.7|69849
1652881660000|2022-05-18 13:47:40|11017|11014.2|11021|11018.2|11023|11020.2|11017|11014.2|48
1652881670000|2022-05-18 13:47:50|11022|11019.2|11030.5|11027.7|11033|11030.2|11020|11017.2|70180
1652881680000|2022-05-18 13:48:00|11031|11028.2|11030.5|11027.7|11033.5|11030.7|11025|11022.2|71
1652881690000|2022-05-18 13:48:10|11029.5|11026.7|11028|11025.2|11029.5|11026.7|11025|11022.2|70
1652881700000|2022-05-18 13:48:20|11028.5|11025.7|11035|11032.2|11035.5|11032.7|11028|11025.2|205
1652881710000|2022-05-18 13:48:30|11036|11033.2|11034|11031.2|11038.1|11035.2|11032.5|11029.7|76
1652881720000|2022-05-18 13:48:40|11033|11030.2|11031|11028.2|11037|11034.2|11031|11028.2|112
1652881730000|2022-05-18 13:48:50|11031.5|11028.7|11032|11029.2|11035|11032.2|11027.5|11024.7|86
1652881740000|2022-05-18 13:49:00|11032.5|11029.7|11034.5|11031.7|11034.5|11031.7|11030.5|11027.7|52
1652881750000|2022-05-18 13:49:10|11035|11032.2|11031.5|11028.7|11035|11032.2|11030.5|11027.7|27
1652881760000|2022-05-18 13:49:20|11031|11028.2|11032|11029.2|11033|11030.2|11029.5|11026.7|43
1652881770000|2022-05-18 13:49:30|11031|11028.2|11024|11021.2|11036|11033.2|11023|11020.2|46
1652881780000|2022-05-18 13:49:40|11023|11020.2|11023|11020.2|11023|11020.2|11020.5|11017.7|36
1652881790000|2022-05-18 13:49:50|11022.5|11019.7|11015|11012.2|11023.5|11020.7|11014|11011.2|77
1652881800000|2022-05-18 13:50:00|11015.5|11012.7|11016.5|11013.7|11018|11015.2|11013|11010.2|61
1652881810000|2022-05-18 13:50:10|11016|11013.2|11017|11014.2|11017|11014.2|11013.5|11010.7|44
1652881820000|2022-05-18 13:50:20|11017.5|11014.7|11019.5|11016.7|11023.5|11020.7|11017.5|11014.7|39
1652881830000|2022-05-18 13:50:30|11019|11016.2|11010|11007.2|11019.5|11016.7|11010|11007.2|68
1652881840000|2022-05-18 13:50:40|11009|11006.2|11005.5|11002.7|11009.5|11006.7|11004|11001.2|136
1652881850000|2022-05-18 13:50:50|11005|11002.2|10999|10996.2|11008|11005.2|10998|10995.2|94
1652881860000|2022-05-18 13:51:00|11000.5|10997.7|10987.5|10984.7|11000.5|10997.7|10987.5|10984.7|689
1652881870000|2022-05-18 13:51:10|10988.5|10985.7|10987.5|10984.7|10991.5|10988.7|10986.5|10983.7|261
1652881880000|2022-05-18 13:51:20|10986.5|10983.7|10986|10983.2|10990.5|10987.7|10985.5|10982.7|153
1652881890000|2022-05-18 13:51:30|10985.5|10982.7|10986|10983.2|10989.5|10986.7|10984.5|10981.7|50
1652881900000|2022-05-18 13:51:40|10985.5|10982.7|10983|10980.2|10986|10983.2|10980.5|10977.7|238
1652881910000|2022-05-18 13:51:50|10982|10979.2|10981|10978.2|10982|10979.2|10976.5|10973.7|210
1652881920000|2022-05-18 13:52:00|10980.5|10977.7|10975|10972.2|10987.5|10984.7|10974|10971.2|314
1652881930000|2022-05-18 13:52:10|10976|10973.2|10983|10980.2|10983|10980.2|10973.5|10970.7|155
1652881940000|2022-05-18 13:52:20|10981|10978.2|10985.5|10982.7|10986|10983.2|10980|10977.2|55
1652881950000|2022-05-18 13:52:30|10984.5|10981.7|10983.5|10980.7|10986.5|10983.7|10982|10979.2|131
1652881960000|2022-05-18 13:52:40|10982.5|10979.7|10983|10980.2|10988.5|10985.7|10979.5|10976.7|58
1652881970000|2022-05-18 13:52:50|10983.5|10980.7|10978|10975.2|10984|10981.2|10977|10974.2|57
1652881980000|2022-05-18 13:53:00|10977|10974.2|10977|10974.2|10978|10975.2|10974|10971.2|74
1652881990000|2022-05-18 13:53:10|10978|10975.2|10985|10982.2|10986.5|10983.7|10978|10975.2|57
1652882000000|2022-05-18 13:53:20|10984.5|10981.7|10986|10983.2|10986.5|10983.7|10982|10979.2|42
1652882010000|2022-05-18 13:53:30|10985|10982.2|10981.5|10978.7|10986.5|10983.7|10981.5|10978.7|30
1652882020000|2022-05-18 13:53:40|10982|10979.2|10984|10981.2|10985.5|10982.7|10982|10979.2|42
1652882030000|2022-05-18 13:53:50|10984.5|10981.7|10993.5|10990.7|10993.5|10990.7|10984|10981.2|54
1652882040000|2022-05-18 13:54:00|10993|10990.2|10988.5|10985.7|10994|10991.2|10988.5|10985.7|69
1652882050000|2022-05-18 13:54:10|10988|10985.2|10984.5|10981.7|10988.5|10985.7|10980.5|10977.7|63
1652882060000|2022-05-18 13:54:20|10983.5|10980.7|10982.5|10979.7|10989.5|10986.7|10982.5|10979.7|34
1652882070000|2022-05-18 13:54:30|10982.4|10979.6|10975.5|10972.7|10982.4|10979.6|10975|10972.2|122
1652882080000|2022-05-18 13:54:40|10976|10973.2|10977|10974.2|10981.5|10978.7|10974.5|10971.7|64
1652882090000|2022-05-18 13:54:50|10976.5|10973.7|10976.5|10973.7|10979|10976.2|10974.5|10971.7|32
1652882100000|2022-05-18 13:55:00|10976|10973.2|10981|10978.2|10981.5|10978.7|10975|10972.2|33
1652882110000|2022-05-18 13:55:10|10980.5|10977.7|10976.5|10973.7|10981.5|10978.7|10976|10973.2|22
1652882120000|2022-05-18 13:55:20|10975.5|10972.7|10973|10970.2|10978.5|10975.7|10972|10969.2|53
1652882130000|2022-05-18 13:55:30|10972|10969.2|10968.5|10965.7|10974|10971.2|10965.5|10962.7|164
1652882140000|2022-05-18 13:55:40|10967.5|10964.7|10966.5|10963.7|10972|10969.2|10965|10962.2|110
1652882150000|2022-05-18 13:55:50|10966|10963.2|10962|10959.2|10968.5|10965.7|10960.5|10957.7|218
1652882160000|2022-05-18 13:56:00|10962.5|10959.7|10972|10969.2|10977|10974.2|10962|10959.2|206
1652882170000|2022-05-18 13:56:10|10972.5|10969.7|10969|10966.2|10978.5|10975.7|10969|10966.2|66
1652882180000|2022-05-18 13:56:20|10968.5|10965.7|10975|10972.2|10975.5|10972.7|10965|10962.2|69
1652882190000|2022-05-18 13:56:30|10974.5|10971.7|10967.5|10964.7|10974.5|10971.7|10966|10963.2|84
1652882200000|2022-05-18 13:56:40|10968|10965.2|10970|10967.2|10971.1|10968.2|10966|10963.2|78
1652882210000|2022-05-18 13:56:50|10971|10968.2|10966|10963.2|10971.5|10968.7|10965.5|10962.1|20
1652882220000|2022-05-18 13:57:00|10967|10964.2|10966|10963.2|10969|10966.2|10963|10960.2|81
1652882230000|2022-05-18 13:57:10|10966.5|10963.7|10956|10953.2|10967.5|10964.7|10951.5|10948.7|212
1652882240000|2022-05-18 13:57:20|10955|10952.2|10951|10948.2|10956.5|10953.7|10950.5|10947.7|100
1652882250000|2022-05-18 13:57:30|10952.5|10949.7|10962|10959.2|10963|10960.2|10952|10949.2|98
1652882260000|2022-05-18 13:57:40|10963|10960.2|10965|10962.2|10970|10967.2|10961|10958.2|92
1652882270000|2022-05-18 13:57:50|10964.5|10961.7|10968|10965.2|10969.5|10966.7|10962|10959.2|54
1652882280000|2022-05-18 13:58:00|10967.5|10964.7|10961|10958.2|10968.5|10965.7|10960.5|10957.7|40
1652882290000|2022-05-18 13:58:10|10961.5|10958.7|10964.5|10961.7|10968|10965.2|10961.5|10958.7|45
1652882300000|2022-05-18 13:58:20|10964|10961.2|10956.5|10953.7|10964|10961.2|10955|10952.2|63
1652882310000|2022-05-18 13:58:30|10956|10953.2|10951.5|10948.7|10957|10954.2|10950.5|10947.7|38
1652882320000|2022-05-18 13:58:40|10950.5|10947.7|10957|10954.2|10960.5|10957.7|10949.5|10946.7|58
1652882330000|2022-05-18 13:58:50|10956.5|10953.7|10960.5|10957.7|10960.5|10957.7|10955.5|10952.7|32
1652882340000|2022-05-18 13:59:00|10959.5|10956.7|10969|10966.2|10971|10968.2|10959|10956.2|110
1652882350000|2022-05-18 13:59:10|10967.5|10964.7|10962|10959.2|10967.5|10964.7|10962|10959.1|92
1652882360000|2022-05-18 13:59:20|10961.5|10958.7|10958|10955.2|10962|10959.2|10957|10954.2|28
1652882370000|2022-05-18 13:59:30|10957|10954.2|10955|10952.2|10957.5|10954.7|10951.5|10948.7|80
1652882380000|2022-05-18 13:59:40|10954.5|10951.7|10957|10954.2|10957|10954.2|10953|10950.2|15
1652882390000|2022-05-18 13:59:50|10954.5|10951.7|10956.5|10953.7|10957|10954.2|10952.5|10949.7|26
1652882400000|2022-05-18 14:00:00|10957|10954.2|10957.5|10954.7|10958.5|10955.7|10953.5|10950.7|49
1652882410000|2022-05-18 14:00:10|10958|10955.2|10957|10954.2|10962|10959.2|10956|10953.2|98
1652882420000|2022-05-18 14:00:20|10958.1|10954.1|10955.5|10952.7|10958.5|10955.7|10954|10951.2|127
1652882430000|2022-05-18 14:00:30|10956|10953.2|10961|10958.2|10961.5|10958.7|10954.5|10951.7|128
1652882440000|2022-05-18 14:00:40|10960.5|10957.7|10972.5|10969.7|10972.5|10969.7|10960.5|10957.7|78
1652882450000|2022-05-18 14:00:50|10973.1|10969.1|10970|10967.2|10973.5|10970.7|10968.5|10965.7|66
1652882460000|2022-05-18 14:01:00|10969|10966.2|10969|10966.2|10969.5|10966.7|10967.5|10964.7|31
1652882470000|2022-05-18 14:01:10|10969.5|10966.7|10975|10972.2|10982|10979.2|10968.5|10965.7|172
1652882480000|2022-05-18 14:01:20|10976|10973.2|10984|10981.2|10984|10981.2|10972|10969.2|153167
1652882490000|2022-05-18 14:01:30|10984.5|10981.7|10983|10980.2|10987|10984.2|10980|10977.2|77
1652882500000|2022-05-18 14:01:40|10983.5|10980.7|10974.5|10971.7|10984|10981.2|10973|10970.2|86
1652882510000|2022-05-18 14:01:50|10975|10972.2|10974.5|10971.7|10975.5|10972.7|10970|10967.2|82
1652882520000|2022-05-18 14:02:00|10975|10972.2|10978.5|10975.7|10978.5|10975.7|10968|10965.2|119
1652882530000|2022-05-18 14:02:10|10979|10976.2|10982|10979.2|10982|10979.2|10978.5|10975.7|35
1652882540000|2022-05-18 14:02:20|10981.5|10978.7|10978|10975.2|10983|10980.2|10975|10972.2|65
1652882550000|2022-05-18 14:02:30|10978.9|10976.1|10982.5|10979.7|10986.4|10983.6|10978.9|10976.1|59
1652882560000|2022-05-18 14:02:40|10983.5|10980.7|10982.9|10980.1|10986.4|10983.6|10981.9|10979|61
1652882570000|2022-05-18 14:02:50|10982.5|10979.7|10985.9|10983.1|10989.4|10986.6|10979.4|10976.6|203
1652882580000|2022-05-18 14:03:00|10984.4|10981.6|10982.9|10980.1|10985.4|10982.6|10980.9|10978|145
1652882590000|2022-05-18 14:03:10|10980.9|10978.1|10984.9|10982.1|10986.9|10984.1|10979.4|10976.6|149
1652882600000|2022-05-18 14:03:20|10983.9|10981.1|10986.9|10984.1|10990.4|10987.6|10983.4|10980.6|100
1652882610000|2022-05-18 14:03:30|10987.4|10984.6|10991.9|10989.1|10995.4|10992.6|10985.9|10983.1|77
1652882620000|2022-05-18 14:03:40|10992.9|10990.1|10999.4|10996.6|11000.4|10997.6|10992.4|10989.6|150
1652882630000|2022-05-18 14:03:50|10998.9|10996.1|11000.9|10998.1|11000.9|10998.1|10995.4|10992.6|33
1652882640000|2022-05-18 14:04:00|10999.9|10997.1|11012.4|11009.6|11017.9|11015.1|10998.4|10995.6|361
1652882650000|2022-05-18 14:04:10|11011.9|11009.1|11010.9|11008.1|11014.4|11011.6|11008.9|11006.1|163
1652882660000|2022-05-18 14:04:20|11010.4|11007.6|11015.9|11013.1|11017.9|11015.1|11008.9|11006.1|113
1652882670000|2022-05-18 14:04:30|11014.9|11012.1|11012.4|11009.6|11015.4|11012.6|11010.9|11008.1|233
1652882680000|2022-05-18 14:04:40|11010.4|11007.6|11014.4|11011.6|11015.4|11012.6|11009.9|11007.1|93
1652882690000|2022-05-18 14:04:50|11013.9|11011.1|11017.9|11015.1|11019.4|11016.6|11013.4|11010.6|125
1652882700000|2022-05-18 14:05:00|11019.4|11016.6|11015.9|11013.1|11019.4|11016.6|11013.4|11010.6|105
1652882710000|2022-05-18 14:05:10|11015.4|11012.6|11009.9|11007.1|11015.4|11012.6|11009.9|11007.1|94
1652882720000|2022-05-18 14:05:20|11010.4|11007.6|11015.9|11013.1|11015.9|11013.1|11003.9|11001.1|110
1652882730000|2022-05-18 14:05:30|11016.4|11013.6|11013.9|11011.1|11019.4|11016.6|11011.9|11009.1|52
1652882740000|2022-05-18 14:05:40|11014.9|11012.1|11015.9|11013.1|11019.4|11016.6|11010.9|11008.1|306
1652882750000|2022-05-18 14:05:50|11016.4|11013.6|11015.9|11013.1|11017.9|11015.1|11013.9|11011.1|33
1652882760000|2022-05-18 14:06:00|11014.9|11012.1|11016.9|11014.1|11019.9|11017.1|11013.9|11011.1|94
1652882770000|2022-05-18 14:06:10|11015.9|11013.1|11016.4|11013.6|11016.9|11014.1|11010.4|11007.6|69
1652882780000|2022-05-18 14:06:20|11017.9|11015.1|11009.9|11007.1|11017.9|11015.1|11009.9|11007.1|32
1652882790000|2022-05-18 14:06:30|11009.4|11006.6|11003.4|11000.6|11009.9|11007.1|11002.9|11000.1|133
1652882800000|2022-05-18 14:06:40|11002.9|11000.1|11005.9|11003.1|11007|11004.1|10996.9|10994.1|153
1652882810000|2022-05-18 14:06:50|11006.9|11004.1|11004.9|11002.1|11009|11006.1|11003.9|11001.1|58
1652882820000|2022-05-18 14:07:00|11005.9|11003.1|10997.9|10995.1|11006|11003.1|10996.9|10994.1|53
1652882830000|2022-05-18 14:07:10|10997.4|10994.6|10994.4|10991.6|10997.4|10994.6|10990.9|10988.1|44
1652882840000|2022-05-18 14:07:20|10993.9|10991.1|10994.4|10991.6|10995.9|10993.1|10991.4|10988.6|36
1652882850000|2022-05-18 14:07:30|10994.9|10992.1|10992.4|10989.6|10994.9|10992.1|10987.9|10985.1|181
1652882860000|2022-05-18 14:07:40|10991.9|10989.1|10994.9|10992.1|10995.9|10993.1|10984.9|10982.1|98
1652882870000|2022-05-18 14:07:50|10993.9|10991.1|10998.9|10996.1|11001.9|10999.1|10990.9|10988.1|65
1652882880000|2022-05-18 14:08:00|10999.9|10997.1|11002.9|11000.1|11003.4|11000.6|10997.9|10995.1|120
1652882890000|2022-05-18 14:08:10|11002.4|10999.6|11000.9|10998.1|11002.9|11000.1|10998.9|10996.1|35
1652882900000|2022-05-18 14:08:20|11001.9|10999.1|11003.4|11000.6|11003.9|11001.1|10999.4|10996.6|42
1652882910000|2022-05-18 14:08:30|11002.9|11000.1|10994.9|10992.1|11002.9|11000.1|10994.4|10991.6|68
1652882920000|2022-05-18 14:08:40|10995.4|10992.6|10989.9|10987.1|10995.9|10993.1|10988.9|10986|39
1652882930000|2022-05-18 14:08:50|10988.4|10985.6|10989.9|10987.1|10990.9|10988.1|10986.4|10983.6|43
1652882940000|2022-05-18 14:09:00|10988.9|10986.1|10986.9|10984.1|10990.4|10987.6|10984.4|10981.6|34
1652882950000|2022-05-18 14:09:10|10986.4|10983.6|10987.4|10984.6|10989.9|10987.1|10983.9|10981.1|31
1652882960000|2022-05-18 14:09:20|10986.9|10984.1|10986.9|10984.1|10987.9|10985.1|10983.9|10981.1|19
1652882970000|2022-05-18 14:09:30|10986.4|10983.6|10986.9|10984.1|10988.9|10986.1|10982.9|10980.1|85
1652882980000|2022-05-18 14:09:40|10987.4|10984.6|10987.9|10985.1|10988.9|10986.1|10986.4|10983.6|16
1652882990000|2022-05-18 14:09:50|10988.4|10985.6|10983.4|10980.6|10988.4|10985.6|10983.4|10980.6|21
1652883000000|2022-05-18 14:10:00|10984.4|10981.6|10986.9|10984.1|10988.4|10985.6|10983.4|10980.6|161935
1652883010000|2022-05-18 14:10:10|10986.4|10983.6|10988.9|10986.1|10989.9|10987.1|10986.4|10983.6|66
1652883020000|2022-05-18 14:10:20|10988.4|10985.6|10986.9|10984.1|10992.4|10989.6|10985.9|10983.1|45
1652883030000|2022-05-18 14:10:30|10985.9|10983.1|10985.9|10983.1|10988.9|10986.1|10983.4|10980.6|61
1652883040000|2022-05-18 14:10:40|10986.9|10984.1|10985.4|10982.6|10988.9|10986.1|10984.4|10981.6|53
1652883050000|2022-05-18 14:10:50|10984.9|10982.1|10992.9|10990.1|10994.9|10992.1|10984.4|10981.6|87
1652883060000|2022-05-18 14:11:00|10993.4|10990.6|10998.4|10995.6|11000.4|10997.6|10992.4|10989.6|106
1652883070000|2022-05-18 14:11:10|10997.9|10995.1|10996.9|10994.1|11000.4|10997.6|10995.4|10992.6|72
1652883080000|2022-05-18 14:11:20|10997.4|10994.6|10996.9|10994.1|10998.4|10995.6|10989.9|10987.1|197
1652883090000|2022-05-18 14:11:30|10996.4|10993.6|10992.9|10990.1|10998.4|10995.6|10992.9|10990.1|59
1652883100000|2022-05-18 14:11:40|10992.4|10989.6|10990.9|10988.1|10992.9|10990.1|10990.4|10987.6|25
1652883110000|2022-05-18 14:11:50|10991.9|10989.1|10991.9|10989.1|10994.9|10992.1|10988.9|10986.1|34
1652883120000|2022-05-18 14:12:00|10990.9|10988.1|10986.9|10984.1|10992|10989.1|10985.4|10982.6|61
1652883130000|2022-05-18 14:12:10|10987.4|10984.6|10991.9|10989.1|10993.4|10990.6|10987.4|10984.6|163
1652883140000|2022-05-18 14:12:20|10991.4|10988.6|10986.4|10983.6|10992.9|10990.1|10985.9|10983.1|39
1652883150000|2022-05-18 14:12:30|10985.9|10983.1|10980.8|10978|10986.4|10983.6|10978.3|10975.5|163
1652883160000|2022-05-18 14:12:40|10981.3|10978.5|10979.8|10977|10981.8|10979|10978.4|10975.6|100
1652883170000|2022-05-18 14:12:50|10979.9|10977.1|10974.4|10971.6|10980.8|10978|10973.3|10970.5|216
1652883180000|2022-05-18 14:13:00|10973.9|10971.1|10975.8|10973|10976.4|10973.6|10971.4|10968.6|117
1652883190000|2022-05-18 14:13:10|10975.9|10973.1|10988.8|10986|10989.8|10987|10975.9|10973.1|61
1652883200000|2022-05-18 14:13:20|10988.3|10985.5|10992.8|10990|10995.8|10993|10987.8|10985|69
1652883210000|2022-05-18 14:13:30|10993.8|10991|11004.3|11001.5|11004.8|11002|10993.8|10991|152
1652883220000|2022-05-18 14:13:40|11003.8|11001|11002.3|10999.5|11004.8|11002|10999.8|10997|67
1652883230000|2022-05-18 14:13:50|11003.3|11000.5|10999.3|10996.5|11003.3|11000.5|10998.8|10996|62
1652883240000|2022-05-18 14:14:00|10998.3|10995.5|10997.3|10994.5|11002.3|10999.5|10997.3|10994.5|71
1652883250000|2022-05-18 14:14:10|10997.8|10995|10998.3|10995.5|10999.8|10997|10996.8|10994|12
1652883260000|2022-05-18 14:14:20|10999.8|10997|11008.3|11005.5|11009.8|11007|10999.8|10997|101
1652883270000|2022-05-18 14:14:30|11007.3|11004.5|10996.8|10994|11007.8|11005|10995.3|10992.5|199
1652883280000|2022-05-18 14:14:40|10997.8|10995|10995.8|10993|10998.3|10995.5|10994.8|10992|57
1652883290000|2022-05-18 14:14:50|10995.3|10992.5|10997.3|10994.5|10997.8|10995|10995.3|10992.5|31
1652883300000|2022-05-18 14:15:00|10996.3|10993.5|10988.8|10986|10998.3|10995.5|10988.8|10986|81
1652883310000|2022-05-18 14:15:10|10989.3|10986.5|10986.8|10984|10990.9|10988|10986.3|10983.5|41
1652883320000|2022-05-18 14:15:20|10987.3|10984.5|10986.8|10984|10988.8|10986|10985.8|10983|22
1652883330000|2022-05-18 14:15:30|10987.3|10984.5|10984.8|10982|10988.3|10985.5|10983.3|10980.5|47
1652883340000|2022-05-18 14:15:40|10984.3|10981.5|10980.3|10977.5|10984.3|10981.5|10978.8|10976|110
1652883350000|2022-05-18 14:15:50|10980.8|10978|10976.4|10973.6|10981.9|10979.1|10975.9|10973.1|98
1652883360000|2022-05-18 14:16:00|10975.9|10973.1|10967.4|10964.6|10976.9|10974.1|10965.9|10963.1|113
1652883370000|2022-05-18 14:16:10|10966.9|10964.1|10971.9|10969.1|10971.9|10969.1|10963.4|10960.6|92
1652883380000|2022-05-18 14:16:20|10971.4|10968.6|10988.9|10986.1|10989.4|10986.6|10971.4|10968.6|99
1652883390000|2022-05-18 14:16:30|10989.8|10987|10990.9|10988.1|10992|10989.1|10985.9|10983|203
1652883400000|2022-05-18 14:16:40|10991.4|10988.6|10987.9|10985.1|10991.9|10989.1|10987.9|10985.1|69
1652883410000|2022-05-18 14:16:50|10988.8|10986|10994.8|10992|10994.8|10992|10987.9|10985|31
1652883420000|2022-05-18 14:17:00|10994.3|10991.5|10994.8|10992|10995.3|10992.5|10991.3|10988.5|81
1652883430000|2022-05-18 14:17:10|10993.8|10991|11001.3|10998.5|11006.9|11004|10993.8|10991|185
1652883440000|2022-05-18 14:17:20|11001.9|10999.1|11011.3|11008.5|11012.3|11009.5|11000.8|10998|142
1652883450000|2022-05-18 14:17:30|11011.8|11009|11019.9|11017.1|11020.9|11018.1|11008.8|11006|300
1652883460000|2022-05-18 14:17:40|11020.4|11017.6|11012.9|11010.1|11020.9|11018.1|11010.9|11008.1|154
1652883470000|2022-05-18 14:17:50|11012.8|11010|11004.8|11002|11012.8|11010|11003.8|11001|32
1652883480000|2022-05-18 14:18:00|11005.8|11003|11009.8|11007|11010.8|11008|11003.8|11001|46
1652883490000|2022-05-18 14:18:10|11009.9|11007.1|11007.9|11005.1|11013.9|11011.1|11007.9|11005.1|71
1652883500000|2022-05-18 14:18:20|11007.4|11004.6|11014.4|11011.6|11017|11014|11006.9|11004.1|48
1652883510000|2022-05-18 14:18:30|11014.8|11012|11014.9|11012.1|11017.4|11014.6|11011.4|11008.6|103
1652883520000|2022-05-18 14:18:40|11014.4|11011.6|11013.9|11011.1|11016.9|11014.1|11011.9|11009.1|30
1652883530000|2022-05-18 14:18:50|11013.4|11010.6|11008.9|11006.1|11013.9|11011.1|11006.9|11004.1|91
1652883540000|2022-05-18 14:19:00|11009.4|11006.6|11006.9|11004.1|11009.9|11007.1|11005.4|11002.6|34
1652883550000|2022-05-18 14:19:10|11007.4|11004.6|11015.4|11012.6|11015.9|11013.1|11006.4|11003.6|50
1652883560000|2022-05-18 14:19:20|11014.9|11012.1|11015.9|11013.1|11020.4|11017.6|11014.9|11012.1|40
1652883570000|2022-05-18 14:19:30|11016.9|11014.1|11009.4|11006.6|11017.4|11014.6|11008.9|11006.1|36
1652883580000|2022-05-18 14:19:40|11008.9|11006.1|11010.4|11007.6|11012.4|11009.6|11007.9|11005.1|22
1652883590000|2022-05-18 14:19:50|11010.9|11008.1|11009.4|11006.6|11012.9|11010.1|11008.9|11006|8
1652883600000|2022-05-18 14:20:00|11008.9|11006.1|11002.9|11000.1|11008.9|11006.1|10998.4|10995.6|76
1652883610000|2022-05-18 14:20:10|11003.4|11000.6|11007.4|11004.6|11009.9|11007.1|11002.9|11000.1|14
1652883620000|2022-05-18 14:20:20|11006.4|11003.6|11011.9|11009.1|11014.9|11012.1|11006.4|11003.6|53
1652883630000|2022-05-18 14:20:30|11011.4|11008.6|11010.9|11008.1|11012.4|11009.6|11006.9|11004.1|119
1652883640000|2022-05-18 14:20:40|11012|11008|11012.4|11009.6|11012.4|11009.6|11008.4|11005.6|31
1652883650000|2022-05-18 14:20:50|11015.9|11013.1|11015.9|11013.1|11019.9|11017.1|11014.4|11011.6|117
1652883660000|2022-05-18 14:21:00|11017|11013|11016.4|11013.6|11019.9|11017.1|11014.4|11011.6|164
1652883670000|2022-05-18 14:21:10|11016.9|11014.1|11018.4|11015.6|11018.4|11015.6|11011.9|11009.1|45
1652883680000|2022-05-18 14:21:20|11017.9|11015.1|11013.4|11010.6|11018.4|11015.6|11011.9|11009.1|36
1652883690000|2022-05-18 14:21:30|11012.4|11009.6|11013.9|11011.1|11014.4|11011.6|11011.4|11008.6|33
1652883700000|2022-05-18 14:21:40|11015|11011|11013.9|11011.1|11016.8|11014|11012.8|11010|48
1652883710000|2022-05-18 14:21:50|11014.4|11011.6|11015.4|11012.6|11016|11013.1|11011.8|11009|25
1652883720000|2022-05-18 14:22:00|11015.3|11012.5|11024.8|11022|11025.9|11023.1|11014.4|11011.6|93
1652883730000|2022-05-18 14:22:10|11023.9|11021.1|11022.9|11020.1|11023.9|11021.1|11020.9|11018.1|29
1652883740000|2022-05-18 14:22:20|11022.8|11020|11027.4|11024.6|11031.3|11028.5|11022.8|11020|73
1652883750000|2022-05-18 14:22:30|11027.3|11024.5|11027.3|11024.5|11031.9|11029|11027.3|11024.5|63
1652883760000|2022-05-18 14:22:40|11026.8|11024|11028.3|11025.5|11030.3|11027.5|11025.3|11022.5|35
1652883770000|2022-05-18 14:22:50|11027.8|11025|11025.3|11022.5|11028.3|11025.5|11022.9|11020.1|33
1652883780000|2022-05-18 14:23:00|11024.9|11022.1|11017.9|11015.1|11025.9|11023|11017.8|11015|57
1652883790000|2022-05-18 14:23:10|11018.4|11015.6|11011.3|11008.5|11018.8|11016|11009.8|11007|99
1652883800000|2022-05-18 14:23:20|11010.8|11008|11008.8|11006|11011.8|11009|11007.3|11004.5|78
1652883810000|2022-05-18 14:23:30|11008.3|11005.5|11005.3|11002.5|11009.3|11006.5|11005.3|11002.5|24
1652883820000|2022-05-18 14:23:40|11004.8|11002|11001.3|10998.5|11007.8|11005|11000.8|10998|53
1652883830000|2022-05-18 14:23:50|11000.8|10998|10994.3|10991.5|11001.8|10999|10994.3|10991.5|76
1652883840000|2022-05-18 14:24:00|10995.3|10992.5|10994.3|10991.5|10997.3|10994.5|10988.8|10986|94
1652883850000|2022-05-18 14:24:10|10993.9|10989.9|10994.8|10992|10995.8|10993|10993.8|10989.9|38
1652883860000|2022-05-18 14:24:20|10995.3|10992.5|10996.3|10993.5|10997.3|10994.5|10994.3|10991.5|25
1652883870000|2022-05-18 14:24:30|10995.8|10993|11000.3|10997.5|11001.8|10999|10994.8|10991.9|33
1652883880000|2022-05-18 14:24:40|10999.8|10997|10996.8|10994|11000.3|10997.5|10991.8|10989|238
1652883890000|2022-05-18 14:24:50|10996.9|10992.9|10999.8|10997|11001.3|10998.5|10995.3|10992.5|46
1652883900000|2022-05-18 14:25:00|10999.3|10996.5|10999.8|10997|10999.8|10997|10992.8|10990|16
1652883910000|2022-05-18 14:25:10|11000.3|10997.5|10999.3|10996.5|11000.8|10998|10997.3|10994.5|8
1652883920000|2022-05-18 14:25:20|10999.8|10997|10999.8|10997|11000.8|10998|10997.3|10994.5|22
1652883930000|2022-05-18 14:25:30|10997.8|10995|10987.8|10985|10999.8|10997|10986.3|10983.5|92
1652883940000|2022-05-18 14:25:40|10988.3|10985.5|10984.8|10982|10989.8|10987|10983.3|10980.5|99
1652883950000|2022-05-18 14:25:50|10985.3|10982.5|10985.3|10982.5|10985.3|10982.5|10983.8|10981|18
1652883960000|2022-05-18 14:26:00|10985.2|10982.4|10991.8|10989|10993.8|10991|10982.8|10980|108
1652883970000|2022-05-18 14:26:10|10992.8|10990|10986.8|10984|10996.3|10993.5|10986.8|10984|28
1652883980000|2022-05-18 14:26:20|10987.3|10984.5|10990.8|10988|10991.8|10989|10985.3|10982.5|33
1652883990000|2022-05-18 14:26:30|10989.8|10987|10994.8|10992|10996.3|10993.5|10987.8|10985|54
1652884000000|2022-05-18 14:26:40|10995.3|10992.5|10989.8|10987|10995.3|10992.5|10989.3|10986.5|27
1652884010000|2022-05-18 14:26:50|10989.3|10986.5|10991.8|10989|10994.3|10991.5|10989.3|10986.5|14
1652884020000|2022-05-18 14:27:00|10993.3|10990.5|10991.8|10989|10994.8|10992|10991.8|10989|48
1652884030000|2022-05-18 14:27:10|10992.8|10990|10993.8|10991|10994.8|10992|10990.8|10988|11
1652884040000|2022-05-18 14:27:20|10994.8|10992|10994.8|10992|10995.8|10993|10994.3|10991.5|12
1652884050000|2022-05-18 14:27:30|10995.8|10993|10993.9|10989.9|10996.3|10993.5|10993.9|10989.9|37
1652884060000|2022-05-18 14:27:40|10991.8|10989|10992.8|10990|10993.9|10991|10989.3|10986.5|36
1652884070000|2022-05-18 14:27:50|10993.8|10991|10992.9|10988.9|10993.9|10991|10992.8|10988.9|18
1652884080000|2022-05-18 14:28:00|10994.4|10986.4|10982.9|10978.9|10994.9|10988|10982.7|10976.4|88
1652884090000|2022-05-18 14:28:10|10983.9|10979.9|10983.3|10980.5|10985.3|10981|10981.7|10977.3|51
1652884100000|2022-05-18 14:28:20|10982.3|10979.5|10975.8|10971.8|10985.9|10980.5|10973.3|10969.3|87054
1652884110000|2022-05-18 14:28:30|10977.8|10973.8|10981.3|10973.3|10981.3|10976.9|10976.8|10972.3|72
1652884120000|2022-05-18 14:28:40|10979.7|10976.9|10977.8|10973.8|10982.3|10976.9|10976.7|10972.8|25
1652884130000|2022-05-18 14:28:50|10976.7|10973.9|10982.8|10978.8|10982.8|10978.8|10976.7|10973.3|19
1652884140000|2022-05-18 14:29:00|10982.7|10979.9|10992.8|10988.8|10992.8|10988.8|10982.7|10979.3|47
1652884150000|2022-05-18 14:29:10|10994.3|10986.3|10996.8|10988.8|10996.8|10988.8|10993.8|10985.8|46
1652884160000|2022-05-18 14:29:20|10997.3|10989.3|10998.3|10990.3|11000.8|10993|10994.8|10989.3|27
1652884170000|2022-05-18 14:29:30|10996.8|10992.8|10994.7|10991.9|10998.3|10992.8|10993.7|10988.3|38
1652884180000|2022-05-18 14:29:40|10996.7|10993.9|11004.8|10996.8|11005.3|10998.3|10996.7|10992.3|174420
1652884190000|2022-05-18 14:29:50|11005.3|10997.3|11022.8|11014.8|11037.7|11029.7|11002.8|10995.8|429
1652884200000|2022-05-18 14:30:00|11022.9|11014.9|11036.3|11032.3|11038.3|11033.8|11018.8|11013.3|88053
1652884210000|2022-05-18 14:30:10|11037.8|11033.8|11046.8|11042.8|11061.3|11055.3|11037.8|11031.9|352142
1652884220000|2022-05-18 14:30:20|11046.7|11043.9|11069.7|11066.9|11072.4|11067.9|11038.7|11033.8|265298
1652884230000|2022-05-18 14:30:30|11072.3|11064.3|11056.7|11053.9|11075.3|11068.9|11047.7|11043.8|177574
1652884240000|2022-05-18 14:30:40|11057.8|11053.8|11046.7|11043.9|11065.3|11060.9|11046.2|11043.4|406
1652884250000|2022-05-18 14:30:50|11047.7|11044.9|11060.7|11057.9|11066.8|11063.9|11047.7|11044.9|445
1652884260000|2022-05-18 14:31:00|11059.7|11056.9|11059.8|11055.8|11065.7|11062.9|11053.7|11050.8|393
1652884270000|2022-05-18 14:31:10|11061.3|11058.5|11046.7|11043.9|11068.8|11065.9|11044.7|11041.9|365
1652884280000|2022-05-18 14:31:20|11047.2|11044.4|11038.7|11035.9|11049.2|11046.4|11031.2|11027.9|329
1652884290000|2022-05-18 14:31:30|11038.8|11034.8|11024.7|11021.9|11038.8|11035.9|11022.2|11019.3|448
1652884300000|2022-05-18 14:31:40|11025.7|11022.9|11017.8|11013.8|11025.7|11022.9|11010.7|11007.8|333
1652884310000|2022-05-18 14:31:50|11017.7|11014.9|11014.2|11011.4|11018.8|11014.9|11011.7|11008.9|107
1652884320000|2022-05-18 14:32:00|11013.7|11010.9|10993.8|10989.8|11014.7|11011.9|10992.7|10989.3|208
1652884330000|2022-05-18 14:32:10|10993.7|10990.9|10986.7|10983.9|10998.7|10995.9|10986.7|10983.9|171
1652884340000|2022-05-18 14:32:20|10986.2|10983.4|10995.7|10992.9|11000.8|10996.9|10986.2|10983.4|253
1652884350000|2022-05-18 14:32:30|10996.7|10993.9|10995.6|10992.8|10999.6|10996.8|10985.6|10982.8|707
1652884360000|2022-05-18 14:32:40|10996.6|10993.8|11005.6|11002.8|11008.7|11004.8|10993.1|10990.3|148
1652884370000|2022-05-18 14:32:50|11005.1|11002.3|11006.6|11003.8|11007.1|11004.3|11001.1|10997.7|138
1652884380000|2022-05-18 14:33:00|11007.1|11004.3|11012.6|11009.8|11014.6|11011.8|11003.6|11000.8|102
1652884390000|2022-05-18 14:33:10|11014.1|11011.3|11020.6|11017.8|11031.6|11028.8|11012.1|11009.3|179
1652884400000|2022-05-18 14:33:20|11021.6|11018.8|11021.1|11018.3|11025.6|11022.8|11016.1|11013.3|158
1652884410000|2022-05-18 14:33:30|11020.6|11017.8|11008.7|11004.7|11021.1|11018.3|11006.6|11003.8|71
1652884420000|2022-05-18 14:33:40|11008.1|11005.3|11003.6|11000.8|11010.2|11005.3|10998.6|10995.8|92800
1652884430000|2022-05-18 14:33:50|11003.1|11000.3|11004.1|11001.3|11005.6|11002.8|10996.6|10993.8|198
1652884440000|2022-05-18 14:34:00|11002.2|10999.4|11009.7|11006.9|11012.7|11009.9|10998.6|10995.8|140
1652884450000|2022-05-18 14:34:10|11010.7|11007.9|11007.7|11004.9|11010.7|11007.9|11001.2|10998.4|54
1652884460000|2022-05-18 14:34:20|11006.7|11003.9|11006.8|11002.8|11010.7|11007.9|11004.2|11001.4|102
1652884470000|2022-05-18 14:34:30|11005.7|11002.9|11007.7|11004.9|11008.7|11005.9|11004.2|11001.4|44
1652884480000|2022-05-18 14:34:40|11006.7|11003.9|11000.2|10997.4|11010.8|11007.9|10998.7|10995.8|115
1652884490000|2022-05-18 14:34:50|11000.7|10997.9|11005.7|11002.9|11010.8|11007.9|10999.7|10996.8|111
1652884500000|2022-05-18 14:35:00|11006.7|11003.9|11002.7|10999.9|11009.2|11006.4|10994.7|10991.9|336
1652884510000|2022-05-18 14:35:10|11001.7|10998.9|10990.7|10987.9|11004.7|11001.9|10982.7|10979.8|214
1652884520000|2022-05-18 14:35:20|10991.2|10988.4|10983.8|10979.8|10993.8|10990.9|10983.8|10979.8|75
1652884530000|2022-05-18 14:35:30|10982.2|10979.4|10977.2|10974.4|10984.7|10981.9|10972.2|10969.4|159
1652884540000|2022-05-18 14:35:40|10976.7|10973.9|10984.2|10981.4|10986.7|10983.9|10974.7|10971.9|104
1652884550000|2022-05-18 14:35:50|10982.7|10979.9|10974.2|10971.4|10982.7|10979.9|10973.2|10970.4|74
1652884560000|2022-05-18 14:36:00|10973.7|10970.9|10967.7|10964.9|10973.7|10970.9|10965.2|10962.4|241
1652884570000|2022-05-18 14:36:10|10968.2|10965.4|10952.1|10949.3|10968.2|10965.4|10952.1|10949.3|452
1652884580000|2022-05-18 14:36:20|10953.1|10950.3|10959.6|10956.8|10961.1|10958.3|10953.1|10950.3|100
1652884590000|2022-05-18 14:36:30|10958.6|10955.8|10954.6|10951.8|10958.6|10955.8|10950.1|10946.7|325
1652884600000|2022-05-18 14:36:40|10954.1|10951.3|10954.6|10951.8|10955.6|10952.8|10951.1|10948.3|168
1652884610000|2022-05-18 14:36:50|10953.6|10950.8|10929.6|10926.8|10953.6|10950.8|10929.1|10926.3|726
1652884620000|2022-05-18 14:37:00|10929.1|10926.3|10917.6|10914.8|10929.6|10926.8|10913.6|10910.8|597
1652884630000|2022-05-18 14:37:10|10917.1|10914.3|10922.6|10919.8|10926.6|10923.8|10916.6|10913.8|339
1652884640000|2022-05-18 14:37:20|10923.6|10920.8|10918.6|10915.8|10925.6|10922.8|10916.1|10913.3|193
1652884650000|2022-05-18 14:37:30|10916.6|10913.8|10913.1|10910.3|10920.6|10917.8|10910.6|10907.8|229
1652884660000|2022-05-18 14:37:40|10913.6|10910.8|10903.6|10900.8|10917.1|10914.3|10891.1|10888.3|682
1652884670000|2022-05-18 14:37:50|10904.6|10901.8|10889.6|10886.8|10908.1|10905.3|10886.6|10883.8|628
1652884680000|2022-05-18 14:38:00|10889.1|10886.3|10895.6|10892.8|10902.1|10899.3|10889.1|10886.3|246
1652884690000|2022-05-18 14:38:10|10896.1|10893.3|10897.6|10894.8|10900.1|10897.3|10890.1|10887.3|260
1652884700000|2022-05-18 14:38:20|10899.1|10896.3|10907.1|10904.3|10907.1|10904.3|10897.1|10894.3|164
1652884710000|2022-05-18 14:38:30|10907.6|10904.8|10911.6|10908.8|10915.6|10912.8|10904.6|10901.8|152
1652884720000|2022-05-18 14:38:40|10910.1|10907.3|10913.6|10910.8|10918.1|10915.3|10909.6|10906.8|218
1652884730000|2022-05-18 14:38:50|10913.1|10910.3|10924.6|10921.8|10926.6|10923.8|10907.1|10904.3|307
1652884740000|2022-05-18 14:39:00|10925.1|10922.3|10917.6|10914.8|10925.1|10922.3|10913.6|10910.8|124
1652884750000|2022-05-18 14:39:10|10918.6|10915.8|10916.1|10913.3|10918.6|10915.8|10911.6|10908.8|88
1652884760000|2022-05-18 14:39:20|10915.6|10912.8|10908.6|10905.8|10915.6|10912.8|10903.6|10900.8|161
1652884770000|2022-05-18 14:39:30|10909.1|10906.3|10904.6|10901.8|10910.1|10907.3|10903.6|10900.8|34
1652884780000|2022-05-18 14:39:40|10905.1|10902.3|10904.6|10901.8|10909.6|10906.8|10901.6|10898.8|80
1652884790000|2022-05-18 14:39:50|10904.7|10900.7|10924.1|10921.3|10924.1|10921.3|10904.6|10900.7|318
1652884800000|2022-05-18 14:40:00|10924|10921.2|10927.6|10924.8|10930.6|10927.8|10917.1|10914.2|100566
1652884810000|2022-05-18 14:40:10|10926.6|10923.8|10923.6|10920.8|10930.1|10927.3|10921.1|10918.3|100646
1652884820000|2022-05-18 14:40:20|10924.1|10921.3|10922.1|10919.3|10927.1|10924.3|10921.6|10918.7|206
1652884830000|2022-05-18 14:40:30|10921.6|10918.8|10930.6|10927.8|10930.6|10927.8|10919.6|10916.8|111
1652884840000|2022-05-18 14:40:40|10931.1|10928.3|10945.1|10942.3|10949.7|10945.3|10927.1|10923.7|324
1652884850000|2022-05-18 14:40:50|10944.6|10941.8|10952.7|10949.9|10954.2|10950.4|10939.6|10936.8|460
1652884860000|2022-05-18 14:41:00|10953.6|10950.8|10954.2|10951.4|10960.2|10957.4|10951.6|10948.8|269
1652884870000|2022-05-18 14:41:10|10955.2|10952.4|10942.6|10939.8|10960.6|10957.8|10942.6|10939.8|154
1652884880000|2022-05-18 14:41:20|10942.7|10939.9|10943.7|10940.9|10949.7|10946.9|10936.7|10933.9|163
1652884890000|2022-05-18 14:41:30|10943.6|10940.8|10941.2|10938.4|10945.6|10942.8|10939.2|10936.4|39
1652884900000|2022-05-18 14:41:40|10941.7|10938.9|10952.7|10949.9|10957.2|10954.4|10941.2|10938.4|195
1652884910000|2022-05-18 14:41:50|10953.6|10950.8|10957.7|10954.9|10961.2|10958.4|10952.7|10949.9|121
1652884920000|2022-05-18 14:42:00|10958.1|10955.3|10954.6|10951.8|10959.6|10956.8|10951.6|10948.8|92
1652884930000|2022-05-18 14:42:10|10953.1|10950.3|10954.6|10951.8|10955.6|10952.8|10952.1|10949.3|43
1652884940000|2022-05-18 14:42:20|10954.1|10951.3|10953.6|10950.8|10955.1|10952.3|10950.2|10947.4|52
1652884950000|2022-05-18 14:42:30|10953.1|10950.3|10960.6|10957.8|10965.6|10962.8|10953.1|10950.3|70
1652884960000|2022-05-18 14:42:40|10961.6|10958.8|10953.1|10950.3|10963.6|10960.8|10952.6|10949.8|122
1652884970000|2022-05-18 14:42:50|10952.6|10949.8|10957.6|10954.8|10957.6|10954.8|10952.1|10949.3|52
1652884980000|2022-05-18 14:43:00|10956.6|10953.8|10955.1|10952.3|10957.7|10954.8|10951.1|10948.3|42
1652884990000|2022-05-18 14:43:10|10954.6|10951.8|10956.6|10953.8|10957.6|10954.8|10951.1|10948.3|41
1652885000000|2022-05-18 14:43:20|10957.1|10954.3|10954.6|10951.8|10959.1|10956.3|10954.6|10951.8|61
1652885010000|2022-05-18 14:43:30|10953.6|10950.8|10953.6|10950.8|10956.1|10953.3|10948.6|10945.8|82
1652885020000|2022-05-18 14:43:40|10954.6|10951.8|10947.6|10944.8|10954.7|10951.8|10945.6|10942.8|34
1652885030000|2022-05-18 14:43:50|10946.6|10943.8|10948.6|10945.8|10950.7|10947.8|10945.1|10942.3|81
1652885040000|2022-05-18 14:44:00|10948.1|10945.3|10933.6|10930.8|10948.6|10945.8|10933.6|10930.8|228
1652885050000|2022-05-18 14:44:10|10932.6|10929.8|10933.6|10930.8|10937.6|10934.8|10930.6|10927.7|160
1652885060000|2022-05-18 14:44:20|10932.1|10929.3|10934.6|10931.8|10934.6|10931.8|10931.1|10928.3|33
1652885070000|2022-05-18 14:44:30|10934.1|10931.3|10932.6|10929.8|10935.1|10932.3|10930.6|10927.8|38
1652885080000|2022-05-18 14:44:40|10931.6|10928.8|10922.6|10919.8|10933.6|10930.8|10921.1|10918.3|172
1652885090000|2022-05-18 14:44:50|10923.6|10920.8|10911.6|10908.8|10923.6|10920.8|10911.1|10908.3|55
1652885100000|2022-05-18 14:45:00|10911.1|10908.3|10916.6|10913.8|10918.6|10915.8|10911.1|10908.3|74
1652885110000|2022-05-18 14:45:10|10917.6|10914.8|10917.6|10914.8|10919.1|10916.3|10915.1|10912.3|71
1652885120000|2022-05-18 14:45:20|10918.6|10915.8|10916.6|10913.8|10919.1|10916.3|10915.6|10912.8|73
1652885130000|2022-05-18 14:45:30|10916.1|10913.3|10920.6|10917.8|10923|10920.2|10916.1|10913.3|55
1652885140000|2022-05-18 14:45:40|10921.6|10918.8|10934|10931.2|10934.5|10931.7|10920.6|10917.8|87
1652885150000|2022-05-18 14:45:50|10934.1|10931.3|10944.5|10941.7|10946|10943.2|10934.1|10931.3|153
1652885160000|2022-05-18 14:46:00|10943|10940.2|10944.5|10941.7|10944.5|10941.7|10935|10932.2|76
1652885170000|2022-05-18 14:46:10|10945|10942.2|10947.5|10944.7|10948.5|10945.7|10945|10942.2|51
1652885180000|2022-05-18 14:46:20|10947|10944.2|10943.5|10940.7|10949.5|10946.7|10942.5|10939.7|53
1652885190000|2022-05-18 14:46:30|10941|10938.2|10945.5|10942.7|10947.5|10944.7|10940.1|10937.3|159
1652885200000|2022-05-18 14:46:40|10945|10942.2|10951.5|10948.7|10951.5|10948.7|10945|10942.2|113
1652885210000|2022-05-18 14:46:50|10951.1|10948.3|10943.5|10940.7|10951.1|10948.3|10943|10940.2|77
1652885220000|2022-05-18 14:47:00|10943|10940.2|10926.5|10923.7|10943|10940.2|10925|10922.2|122
1652885230000|2022-05-18 14:47:10|10927|10924.2|10924.5|10921.7|10927|10924.2|10922.5|10919.7|103674
1652885240000|2022-05-18 14:47:20|10924|10921.2|10924.5|10921.7|10929.5|10926.7|10921|10918.2|337
1652885250000|2022-05-18 14:47:30|10923.5|10920.7|10919|10916.2|10924.5|10921.7|10917.5|10914.7|103
1652885260000|2022-05-18 14:47:40|10919.5|10916.7|10910|10907.2|10921.6|10917.7|10909.5|10906.7|197
1652885270000|2022-05-18 14:47:50|10909.5|10906.7|10915.5|10912.7|10916.5|10913.7|10909.5|10906.7|53
1652885280000|2022-05-18 14:48:00|10915|10912.2|10912.5|10909.7|10918|10915.2|10910|10907.2|218
1652885290000|2022-05-18 14:48:10|10913.5|10910.7|10916.5|10913.7|10916.6|10913.7|10909.5|10906.7|58
1652885300000|2022-05-18 14:48:20|10915.5|10912.7|10912.4|10909.6|10918.5|10915.7|10912.4|10909.6|44
1652885310000|2022-05-18 14:48:30|10913.4|10910.6|10900.9|10898.1|10917.4|10914.6|10899|10896.2|331
1652885320000|2022-05-18 14:48:40|10899.9|10897.1|10898.5|10895.7|10904.9|10902.1|10898.5|10895.7|124
1652885330000|2022-05-18 14:48:50|10899.4|10896.6|10892.4|10889.6|10899.9|10897.1|10891.9|10889.1|201
1652885340000|2022-05-18 14:49:00|10892.9|10890.1|10908.4|10905.6|10908.4|10905.6|10890.4|10887.6|108
1652885350000|2022-05-18 14:49:10|10908.5|10905.7|10897.4|10894.6|10908.5|10905.7|10895.4|10892.6|154
1652885360000|2022-05-18 14:49:20|10898.4|10895.6|10893.4|10890.6|10898.4|10895.6|10893.4|10890.5|74
1652885370000|2022-05-18 14:49:30|10893.9|10891.1|10861.4|10858.6|10894.5|10891.1|10860.4|10857.6|1096
1652885380000|2022-05-18 14:49:40|10860.9|10858.1|10865.9|10863.1|10867.4|10864.6|10853.4|10847.5|106355
1652885390000|2022-05-18 14:49:50|10863.4|10860.6|10867.4|10864.6|10868.4|10865.6|10859.4|10856|202
1652885400000|2022-05-18 14:50:00|10867.9|10865.1|10863.4|10860.6|10869.9|10867.1|10858.9|10855.5|121
1652885410000|2022-05-18 14:50:10|10864.9|10862.1|10851.4|10848.6|10866.5|10862.6|10847.9|10845.1|279
1652885420000|2022-05-18 14:50:20|10850.9|10848.1|10831.4|10828.6|10851.4|10848.6|10825.9|10823|539
1652885430000|2022-05-18 14:50:30|10832.5|10828.5|10826.4|10823.6|10833.4|10830.6|10824.5|10821.7|368
1652885440000|2022-05-18 14:50:40|10825.4|10822.6|10828.9|10826.1|10835.4|10832.6|10822.9|10820.1|128
1652885450000|2022-05-18 14:50:50|10828.4|10825.6|10830.4|10827.6|10830.4|10827.6|10821.4|10818.6|163
1652885460000|2022-05-18 14:51:00|10829.9|10827.1|10832.9|10830.1|10835.4|10832.6|10821.9|10819.1|161
1652885470000|2022-05-18 14:51:10|10832.4|10829.6|10828.9|10826.1|10833.9|10831.1|10826.9|10824.1|126
1652885480000|2022-05-18 14:51:20|10828.4|10825.6|10845.4|10842.6|10848|10843.6|10827.4|10824.6|108225
1652885490000|2022-05-18 14:51:30|10846.4|10843.6|10848.4|10845.6|10850.9|10848.1|10841.4|10838.6|240
1652885500000|2022-05-18 14:51:40|10849.4|10846.6|10847.4|10844.6|10850.4|10847.6|10844.9|10842.1|63
1652885510000|2022-05-18 14:51:50|10847.9|10845.1|10844.4|10841.6|10847.9|10845.1|10840.9|10838.1|99
1652885520000|2022-05-18 14:52:00|10843.4|10840.6|10841.4|10838.6|10850.9|10848.1|10841.4|10838.6|111
1652885530000|2022-05-18 14:52:10|10841|10838.2|10838.4|10835.6|10841.4|10838.6|10836.4|10833.6|95
1652885540000|2022-05-18 14:52:20|10838.5|10835.7|10836.5|10833.7|10840.9|10838.1|10836.4|10833.6|52
1652885550000|2022-05-18 14:52:30|10836.9|10834.1|10840.5|10837.7|10841.4|10838.6|10835|10832.2|92
1652885560000|2022-05-18 14:52:40|10839.5|10836.7|10833.5|10830.7|10841.5|10838.7|10833.5|10830.7|238
1652885570000|2022-05-18 14:52:50|10834|10831.2|10836.5|10833.7|10842.5|10839.7|10833|10830.2|136
1652885580000|2022-05-18 14:53:00|10836|10833.2|10850.5|10847.7|10851|10848.2|10835.5|10832.7|88
1652885590000|2022-05-18 14:53:10|10852|10849.2|10858.5|10855.7|10862.5|10859.2|10851.5|10848.7|139
1652885600000|2022-05-18 14:53:20|10859.6|10855.6|10863|10860.2|10864|10861.2|10857.5|10854.7|109429
1652885610000|2022-05-18 14:53:30|10864|10861.2|10867.5|10864.7|10868|10865.2|10862.5|10859.7|105
1652885620000|2022-05-18 14:53:40|10867|10864.2|10866.5|10863.7|10868.5|10865.7|10862|10859.2|49
1652885630000|2022-05-18 14:53:50|10866|10863.2|10855.5|10852.7|10868.5|10865.7|10855.5|10852.7|72
1652885640000|2022-05-18 14:54:00|10854.5|10851.7|10858|10855.2|10858|10855.2|10848.5|10845.7|87
1652885650000|2022-05-18 14:54:10|10859.5|10856.7|10870.5|10867.7|10873.5|10870.7|10856.5|10853.7|64
1652885660000|2022-05-18 14:54:20|10871.5|10868.7|10858.5|10855.7|10871.5|10868.7|10858.5|10855.7|68
1652885670000|2022-05-18 14:54:30|10857.5|10854.7|10856.5|10853.7|10862.5|10859.7|10854.5|10851.7|97
1652885680000|2022-05-18 14:54:40|10855|10852.2|10859.5|10856.7|10859.6|10856.7|10854|10851.2|63
1652885690000|2022-05-18 14:54:50|10860.5|10857.7|10861.5|10858.7|10868.5|10865.7|10858|10855.2|266
1652885700000|2022-05-18 14:55:00|10860.5|10857.7|10870.5|10867.7|10871.5|10868.7|10858.5|10855.7|156
1652885710000|2022-05-18 14:55:10|10871.6|10867.6|10874.5|10871.7|10878|10875.2|10867.5|10864.6|96
1652885720000|2022-05-18 14:55:20|10875.5|10872.7|10880.5|10877.7|10882.5|10879.7|10875.5|10872.7|114
1652885730000|2022-05-18 14:55:30|10877.5|10874.7|10882.5|10879.7|10884.5|10881.7|10877.5|10874.7|79
1652885740000|2022-05-18 14:55:40|10883.5|10880.7|10883.5|10880.7|10893|10890.2|10882.5|10879.7|127
1652885750000|2022-05-18 14:55:50|10884.5|10881.7|10881.5|10878.7|10890.5|10887.7|10879.5|10876.6|265
1652885760000|2022-05-18 14:56:00|10880.5|10877.7|10888.5|10885.7|10890.5|10887.7|10879|10876.2|94
1652885770000|2022-05-18 14:56:10|10889|10886.2|10889.5|10886.7|10900.1|10896.7|10888.5|10885.7|175
1652885780000|2022-05-18 14:56:20|10889|10886.2|10880|10877.2|10891.6|10888.7|10878.5|10875.7|116
1652885790000|2022-05-18 14:56:30|10879.5|10876.7|10881.5|10878.7|10881.5|10878.7|10874.5|10871.7|78
1652885800000|2022-05-18 14:56:40|10882|10879.2|10883.5|10880.7|10885.5|10882.7|10879.5|10876.7|32
1652885810000|2022-05-18 14:56:50|10884.5|10881.7|10876.5|10873.7|10884.5|10881.7|10873.5|10870.7|46
1652885820000|2022-05-18 14:57:00|10876|10873.2|10890.5|10887.7|10890.5|10887.7|10875|10872.2|194
1652885830000|2022-05-18 14:57:10|10892.5|10889.7|10887|10884.2|10893.6|10890.2|10883.5|10880.7|70
1652885840000|2022-05-18 14:57:20|10886|10883.2|10888.5|10885.7|10894|10891.2|10886|10883.2|33
1652885850000|2022-05-18 14:57:30|10888|10885.2|10886.5|10883.7|10889|10886.2|10883.5|10880.7|39
1652885860000|2022-05-18 14:57:40|10885.5|10882.7|10886.5|10883.7|10888.6|10885.7|10884|10881.2|36
1652885870000|2022-05-18 14:57:50|10887|10884.2|10888|10885.2|10895.1|10891.2|10887|10884.2|97
1652885880000|2022-05-18 14:58:00|10887.5|10884.7|10885|10882.2|10888.5|10885.7|10879.5|10876.7|89
1652885890000|2022-05-18 14:58:10|10884.5|10881.7|10886.5|10883.7|10890|10887.2|10884.5|10881.7|42
1652885900000|2022-05-18 14:58:20|10886|10883.2|10879.5|10876.7|10886.5|10883.7|10877.5|10874.7|45
1652885910000|2022-05-18 14:58:30|10879.9|10877.1|10883.5|10880.7|10885.6|10882.7|10876.5|10873.6|66
1652885920000|2022-05-18 14:58:40|10884.5|10881.7|10882.5|10879.7|10885.5|10882.7|10880|10877.2|52
1652885930000|2022-05-18 14:58:50|10883.5|10880.7|10877.5|10874.7|10884|10881.2|10876|10873.2|111854
1652885940000|2022-05-18 14:59:00|10878.5|10875.7|10875.5|10872.7|10880.5|10877.7|10872.5|10869.7|50
1652885950000|2022-05-18 14:59:10|10874.5|10871.7|10873.5|10870.7|10876.6|10873.7|10872|10869.2|53
1652885960000|2022-05-18 14:59:20|10874.5|10871.7|10870.5|10867.7|10875|10872.2|10870.5|10867.7|38
1652885970000|2022-05-18 14:59:30|10871|10868.2|10874.5|10871.7|10875|10872.2|10871|10868.2|40
1652885980000|2022-05-18 14:59:40|10874|10871.2|10874.5|10871.7|10878.5|10875.7|10872.5|10869.6|64
1652885990000|2022-05-18 14:59:50|10873.5|10870.7|10857.5|10854.7|10876|10873.2|10854.5|10851.7|131
1652886000000|2022-05-18 15:00:00|10855.5|10852.7|10865.5|10862.7|10867|10864.2|10852.5|10849.7|105
1652886010000|2022-05-18 15:00:10|10865|10862.2|10863|10860.2|10867|10864.2|10862|10859.2|51
1652886020000|2022-05-18 15:00:20|10863.5|10860.7|10867|10864.2|10867.5|10864.7|10863|10860.2|137
1652886030000|2022-05-18 15:00:30|10866.5|10863.7|10874|10871.2|10878|10875.2|10866.5|10863.7|102
1652886040000|2022-05-18 15:00:40|10873|10870.2|10872|10869.2|10874.6|10871.7|10871|10868.2|85
1652886050000|2022-05-18 15:00:50|10871.5|10868.7|10869.5|10866.7|10876.5|10873.7|10869.5|10866.7|51
1652886060000|2022-05-18 15:01:00|10868.5|10865.7|10862.5|10859.7|10868.5|10865.7|10858|10855.2|128
1652886070000|2022-05-18 15:01:10|10863.6|10859.6|10861.5|10858.7|10863.6|10860.7|10860.5|10857.7|43
1652886080000|2022-05-18 15:01:20|10862.5|10859.7|10872.5|10869.7|10874.5|10871.7|10860.5|10857.7|104
1652886090000|2022-05-18 15:01:30|10871.6|10867.6|10875.5|10872.7|10876.5|10873.7|10868.5|10865.7|55
1652886100000|2022-05-18 15:01:40|10876|10873.2|10872.5|10869.7|10876.5|10873.7|10871.5|10868.7|17
1652886110000|2022-05-18 15:01:50|10873|10870.2|10874.5|10871.7|10879.5|10876.7|10871|10868.2|93
1652886120000|2022-05-18 15:02:00|10875.5|10872.7|10878|10875.2|10880.5|10877.7|10873.5|10870.7|65
1652886130000|2022-05-18 15:02:10|10877|10874.2|10877.5|10874.7|10880.6|10877.2|10875.5|10872.7|42
1652886140000|2022-05-18 15:02:20|10877|10874.2|10868.5|10865.7|10877|10874.2|10867.5|10864.7|67
1652886150000|2022-05-18 15:02:30|10868|10865.2|10861.5|10858.7|10868|10865.2|10861.5|10858.5|43
1652886160000|2022-05-18 15:02:40|10860.5|10857.7|10857.5|10854.7|10862.6|10859.7|10857|10854.2|272
1652886170000|2022-05-18 15:02:50|10857.9|10855.1|10857|10854.2|10857.9|10855.1|10852|10849.2|137
1652886180000|2022-05-18 15:03:00|10856|10853.2|10853|10850.2|10857|10854.2|10852.5|10849.7|88
1652886190000|2022-05-18 15:03:10|10852.5|10849.7|10837.5|10834.7|10853.5|10850.7|10837.5|10834.7|218
1652886200000|2022-05-18 15:03:20|10838|10835.2|10833.5|10830.7|10838|10835.2|10830.5|10827.6|240
1652886210000|2022-05-18 15:03:30|10834|10831.2|10838.5|10835.7|10838.6|10835.7|10831.5|10828.7|140
1652886220000|2022-05-18 15:03:40|10838.6|10834.6|10827.5|10824.7|10839|10836.2|10827.5|10824.7|125
1652886230000|2022-05-18 15:03:50|10827|10824.2|10832.5|10829.7|10832.5|10829.7|10825|10822.2|196
1652886240000|2022-05-18 15:04:00|10832.6|10828.6|10832.5|10829.7|10838.5|10835.7|10831|10828.2|115
1652886250000|2022-05-18 15:04:10|10832|10829.2|10830.5|10827.7|10837|10834.2|10830.5|10827.6|43
1652886260000|2022-05-18 15:04:20|10829.5|10826.7|10827.9|10825.1|10831.6|10828.2|10827|10824.2|71
1652886270000|2022-05-18 15:04:30|10825.5|10822.7|10803.9|10801.1|10826.4|10823.6|10797.4|10794.6|610
1652886280000|2022-05-18 15:04:40|10804|10801.2|10801.4|10798.6|10805.4|10802.6|10797.4|10794.6|228
1652886290000|2022-05-18 15:04:50|10802.4|10799.6|10794.4|10791.6|10802.4|10799.6|10793.4|10790.6|189
1652886300000|2022-05-18 15:05:00|10795.4|10792.6|10795.4|10792.6|10797.4|10794.6|10790.9|10787|116131
1652886310000|2022-05-18 15:05:10|10795.9|10793.1|10795.4|10792.6|10797.9|10795.1|10789.9|10787.1|153
1652886320000|2022-05-18 15:05:20|10795.9|10793.1|10796.4|10793.6|10801.9|10799.1|10795.4|10792.6|109
1652886330000|2022-05-18 15:05:30|10797.4|10794.6|10807.4|10804.6|10807.4|10804.6|10797.4|10794.6|95
1652886340000|2022-05-18 15:05:40|10806.4|10803.6|10802.4|10799.6|10810.9|10808.1|10802.4|10799.6|86
1652886350000|2022-05-18 15:05:50|10801.4|10798.6|10804.4|10801.6|10805.4|10802.6|10798.4|10795.6|49
1652886360000|2022-05-18 15:06:00|10803.4|10800.6|10797.9|10795.1|10803.4|10800.6|10797.4|10794|67
1652886370000|2022-05-18 15:06:10|10798.4|10795.6|10787.4|10784.6|10798.4|10795.6|10784.4|10781.6|175
1652886380000|2022-05-18 15:06:20|10786.4|10783.6|10795.4|10792.6|10798.4|10795.6|10782.4|10779.6|132
1652886390000|2022-05-18 15:06:30|10794.9|10792.1|10787.4|10784.6|10795.4|10792.6|10787.4|10784.6|146
1652886400000|2022-05-18 15:06:40|10787.5|10783.5|10787.4|10784.6|10790.5|10787.6|10783.4|10780.5|181
1652886410000|2022-05-18 15:06:50|10787.9|10785.1|10793.4|10790.6|10793.4|10790.6|10783.9|10781.1|118
1652886420000|2022-05-18 15:07:00|10795.4|10792.6|10805.4|10802.6|10807.4|10804.6|10790.4|10787.6|281
1652886430000|2022-05-18 15:07:10|10804.9|10802.1|10795.4|10792.6|10809.3|10806.5|10794.3|10790.5|112
1652886440000|2022-05-18 15:07:20|10793.9|10791.1|10789.4|10786.6|10795.4|10792.6|10788.4|10785.5|128
1652886450000|2022-05-18 15:07:30|10789.9|10787.1|10793.4|10790.6|10796.4|10793.6|10788.4|10785.6|271
1652886460000|2022-05-18 15:07:40|10794.5|10790.5|10804.9|10802.1|10807.4|10804.6|10793.4|10790.5|178
1652886470000|2022-05-18 15:07:50|10805.4|10802.6|10811.9|10809.1|10812.4|10809.6|10805.4|10802.6|55
1652886480000|2022-05-18 15:08:00|10811.4|10808.6|10814.4|10811.6|10816.4|10813.6|10807.4|10804.6|93
1652886490000|2022-05-18 15:08:10|10815.4|10812.6|10810.9|10808.1|10815.4|10812.6|10806.9|10804.1|68
1652886500000|2022-05-18 15:08:20|10810.4|10807.6|10805.4|10802.6|10810.5|10807.6|10805.4|10802.6|39
1652886510000|2022-05-18 15:08:30|10803.9|10801.1|10798.9|10796.1|10811.4|10808.6|10792.4|10789.6|300
1652886520000|2022-05-18 15:08:40|10799.4|10796.6|10796.4|10793.6|10799.4|10796.6|10792.9|10790.1|262
1652886530000|2022-05-18 15:08:50|10795.4|10792.6|10799.4|10796.6|10800.9|10798.1|10790.9|10788.1|215
1652886540000|2022-05-18 15:09:00|10798.4|10795.6|10802.4|10799.6|10803.9|10801.1|10798.4|10795.6|126
1652886550000|2022-05-18 15:09:10|10801.9|10799.1|10799.4|10796.6|10803.9|10801.1|10794.9|10792.1|79
1652886560000|2022-05-18 15:09:20|10795.9|10793.1|10795.4|10792.6|10795.9|10793.1|10789.4|10786.6|54
1652886570000|2022-05-18 15:09:30|10794.9|10792.1|10801.4|10798.6|10802.9|10800.1|10794.4|10791.6|49
1652886580000|2022-05-18 15:09:40|10800.4|10797.6|10794.4|10791.6|10800.4|10797.6|10792.9|10790.1|35
1652886590000|2022-05-18 15:09:50|10793.9|10791.1|10790.4|10787.6|10795.4|10792.6|10787.3|10784.5|97
1652886600000|2022-05-18 15:10:00|10790.8|10788|10789.4|10786.6|10790.8|10788|10784.9|10782.1|124
1652886610000|2022-05-18 15:10:10|10790.4|10787.6|10797.4|10794.6|10800.4|10797.6|10789.4|10786.6|117
1652886620000|2022-05-18 15:10:20|10797.9|10795.1|10793.4|10790.6|10797.9|10795.1|10792.4|10789.6|54
1652886630000|2022-05-18 15:10:30|10793.9|10791.1|10794.9|10792.1|10794.9|10792.1|10790.4|10787.6|34
1652886640000|2022-05-18 15:10:40|10793.4|10790.6|10805.4|10802.6|10806.4|10803.6|10793.4|10790.6|78
1652886650000|2022-05-18 15:10:50|10806.4|10803.6|10808.4|10805.6|10808.9|10806.1|10805.4|10802.6|87
1652886660000|2022-05-18 15:11:00|10806.9|10804.1|10805.4|10802.6|10808.4|10805.6|10799.9|10797.1|127
1652886670000|2022-05-18 15:11:10|10806.9|10804.1|10801.4|10798.6|10811.5|10808.6|10800.9|10798.1|163
1652886680000|2022-05-18 15:11:20|10800.4|10797.6|10806.4|10803.6|10807.4|10804.6|10798.9|10796.1|114
1652886690000|2022-05-18 15:11:30|10806.9|10804.1|10810.4|10807.6|10811.9|10809.1|10801.4|10798.6|129
1652886700000|2022-05-18 15:11:40|10810.9|10808.1|10822.4|10819.6|10823.4|10820.6|10810.4|10807.6|152
1652886710000|2022-05-18 15:11:50|10821.9|10819.1|10824.9|10822.1|10828.4|10825.6|10821.9|10819.1|154
1652886720000|2022-05-18 15:12:00|10824.4|10821.6|10828.9|10826.1|10828.9|10826.1|10821.4|10818.6|157
1652886730000|2022-05-18 15:12:10|10828.4|10825.6|10830.4|10827.6|10833.9|10831.1|10826.9|10824.1|113
1652886740000|2022-05-18 15:12:20|10829.9|10827.1|10830.4|10827.6|10835.9|10833.1|10828.9|10826.1|75
1652886750000|2022-05-18 15:12:30|10829.9|10827.1|10819.4|10816.6|10830.9|10828.1|10819.4|10816.6|85
1652886760000|2022-05-18 15:12:40|10819.9|10817.1|10822.4|10819.6|10824.9|10822.1|10818.4|10815.6|55
1652886770000|2022-05-18 15:12:50|10822.9|10820.1|10824.4|10821.6|10826.4|10823.6|10821.9|10819.1|25
1652886780000|2022-05-18 15:13:00|10823.4|10820.6|10827.4|10824.6|10827.4|10824.6|10823.4|10820.6|36
1652886790000|2022-05-18 15:13:10|10826.4|10823.6|10819.4|10816.6|10826.4|10823.6|10817.4|10814.6|135
1652886800000|2022-05-18 15:13:20|10818.4|10815.6|10821.4|10818.6|10821.4|10818.6|10817.4|10814.6|40
1652886810000|2022-05-18 15:13:30|10821.5|10817.5|10825.4|10822.6|10825.9|10823.1|10819.4|10816.5|25
1652886820000|2022-05-18 15:13:40|10826.4|10823.6|10826.4|10823.6|10831.4|10828.6|10826.4|10823.6|75
1652886830000|2022-05-18 15:13:50|10826.9|10824.1|10820.9|10818.1|10826.9|10824.1|10820.4|10817.6|66
1652886840000|2022-05-18 15:14:00|10820.4|10817.6|10824.4|10821.6|10825.8|10823|10819.9|10817.1|46
1652886850000|2022-05-18 15:14:10|10822.9|10820.1|10823.3|10820.5|10825.9|10823.1|10821.4|10818.6|53
1652886860000|2022-05-18 15:14:20|10823.4|10820.6|10820.3|10817.5|10823.9|10821.1|10817.9|10815.1|70
1652886870000|2022-05-18 15:14:30|10820.4|10817.6|10822.3|10819.5|10823.9|10821.1|10817.9|10815.1|45
1652886880000|2022-05-18 15:14:40|10821.4|10818.6|10820.9|10818.1|10822.3|10819.5|10817.4|10814.5|33
1652886890000|2022-05-18 15:14:50|10820.8|10818|10818.3|10815.5|10820.8|10818|10815.4|10812.6|48
1652886900000|2022-05-18 15:15:00|10817.4|10814.6|10820.8|10818|10820.8|10818|10812.8|10810|83
1652886910000|2022-05-18 15:15:10|10820.4|10817.6|10821.3|10818.5|10826.8|10824|10820.4|10817.6|49
1652886920000|2022-05-18 15:15:20|10821.4|10818.6|10825.3|10822.5|10826.3|10823.5|10821.3|10818.4|59
1652886930000|2022-05-18 15:15:30|10824.9|10822.1|10830.4|10827.6|10830.4|10827.6|10823.8|10821|61
1652886940000|2022-05-18 15:15:40|10829.4|10826.6|10817.9|10815.1|10829.4|10826.6|10817.9|10815.1|118
1652886950000|2022-05-18 15:15:50|10817.4|10814.6|10810.8|10808|10818.3|10815.5|10810.8|10808|158
1652886960000|2022-05-18 15:16:00|10811.4|10808.6|10804.8|10802|10811.9|10809.1|10803.8|10801|161
1652886970000|2022-05-18 15:16:10|10805.8|10803|10791.3|10788.5|10805.8|10803|10790.3|10787.5|204
1652886980000|2022-05-18 15:16:20|10790.9|10788.1|10790.3|10787.5|10792.3|10789.5|10786.3|10783.5|133
1652886990000|2022-05-18 15:16:30|10789.8|10787|10787.3|10784.5|10790.3|10787.5|10786.4|10783.6|52
1652887000000|2022-05-18 15:16:40|10788.3|10785.5|10790.3|10787.5|10792.3|10789.5|10786.3|10783.5|92
1652887010000|2022-05-18 15:16:50|10789.3|10786.5|10791.3|10788.5|10796.3|10793.5|10789.3|10786.5|72
1652887020000|2022-05-18 15:17:00|10790.8|10788|10781.3|10778.5|10790.8|10788|10779.9|10777.1|220
1652887030000|2022-05-18 15:17:10|10780.4|10777.6|10774.3|10771.5|10781.8|10779|10764.3|10761.5|837
1652887040000|2022-05-18 15:17:20|10773.3|10770.5|10784.3|10781.5|10786.3|10783.5|10771.8|10769|254
1652887050000|2022-05-18 15:17:30|10783.8|10781|10785.8|10783|10786.8|10784|10783.3|10780.5|40
1652887060000|2022-05-18 15:17:40|10785.3|10782.5|10778.8|10776|10787.8|10785|10778.8|10776|87
1652887070000|2022-05-18 15:17:50|10777.8|10775|10775.8|10773|10778.3|10775.5|10772.3|10769.5|68
1652887080000|2022-05-18 15:18:00|10775.3|10772.5|10765.8|10763|10775.3|10772.5|10765.8|10763|195
1652887090000|2022-05-18 15:18:10|10764.8|10762|10761.8|10759|10765.3|10762.5|10761.3|10758.5|107
1652887100000|2022-05-18 15:18:20|10762.3|10759.5|10754.3|10751.5|10762.3|10759.5|10753.8|10751|342
1652887110000|2022-05-18 15:18:30|10754.8|10752|10750.3|10747.5|10757.8|10755|10743.8|10740.9|359
1652887120000|2022-05-18 15:18:40|10749.8|10747|10750.3|10747.5|10753.3|10750.5|10742.3|10739.5|355
1652887130000|2022-05-18 15:18:50|10751.3|10748.5|10747.3|10744.5|10756.3|10753.5|10743.3|10740.4|99
1652887140000|2022-05-18 15:19:00|10746.8|10744|10754.3|10751.5|10754.3|10751.5|10745.3|10742.4|250834
1652887150000|2022-05-18 15:19:10|10752.3|10749.5|10752.8|10750|10758.3|10755.5|10750.8|10748|61
1652887160000|2022-05-18 15:19:20|10753.3|10750.5|10755.3|10752.5|10755.8|10753|10751.3|10748.5|46
1652887170000|2022-05-18 15:19:30|10756.8|10754|10759.3|10756.5|10760.8|10758|10752.8|10750|112
1652887180000|2022-05-18 15:19:40|10759.8|10757|10753.3|10750.5|10760.8|10758|10750.8|10748|137
1652887190000|2022-05-18 15:19:50|10755.4|10751.4|10757.3|10754.5|10759.3|10756.5|10754.8|10751.4|53
1652887200000|2022-05-18 15:20:00|10756.8|10754|10756.3|10753.5|10766.8|10764|10753.3|10750.5|162
1652887210000|2022-05-18 15:20:10|10756.8|10754|10757.3|10754.5|10759.8|10757|10753.3|10750.5|165
1652887220000|2022-05-18 15:20:20|10757.8|10755|10759.8|10757|10762.8|10760|10756.3|10753.5|73
1652887230000|2022-05-18 15:20:30|10759.4|10756.6|10749.3|10746.5|10760.8|10758|10748.8|10746|89
1652887240000|2022-05-18 15:20:40|10748.4|10745.6|10760.4|10757.6|10762.3|10759.5|10748.4|10745.6|120
1652887250000|2022-05-18 15:20:50|10759.4|10756.6|10750.4|10747.6|10760.4|10757.6|10749.4|10746.6|117
1652887260000|2022-05-18 15:21:00|10751.4|10748.6|10747.4|10744.6|10751.4|10748.6|10743.9|10741.1|103
1652887270000|2022-05-18 15:21:10|10746.9|10744.1|10748.4|10745.6|10748.4|10745.6|10745.4|10742.6|71
1652887280000|2022-05-18 15:21:20|10747.4|10744.6|10745.4|10742.6|10750.9|10748.1|10744.4|10741.6|87
1652887290000|2022-05-18 15:21:30|10744.4|10741.6|10749.4|10746.6|10750.4|10747.6|10743.9|10741.1|36
1652887300000|2022-05-18 15:21:40|10749.9|10747.1|10756.9|10754.1|10758.4|10755.6|10747.9|10745.1|44
1652887310000|2022-05-18 15:21:50|10757.3|10754.5|10750.9|10748.1|10757.3|10754.5|10748.9|10746.1|39
1652887320000|2022-05-18 15:22:00|10749.9|10747.1|10750.9|10748.1|10751.9|10749.1|10746.4|10743.6|46
1652887330000|2022-05-18 15:22:10|10751.4|10748.6|10760.9|10758.1|10762.3|10759.5|10744.9|10742.1|90
1652887340000|2022-05-18 15:22:20|10759.9|10757.1|10767.4|10764.6|10770|10766.1|10759.9|10757.1|127376
1652887350000|2022-05-18 15:22:30|10766.9|10764.1|10766.4|10763.6|10768.9|10766.1|10764.9|10762.1|43
1652887360000|2022-05-18 15:22:40|10765.9|10763.1|10766.9|10764.1|10772.4|10769.6|10765.4|10762.6|127340
1652887370000|2022-05-18 15:22:50|10765.4|10762.6|10770.4|10767.6|10771.8|10769|10765.4|10762.6|206
1652887380000|2022-05-18 15:23:00|10769.9|10767.1|10770.4|10767.6|10772.4|10769.6|10764.9|10762.1|250
1652887390000|2022-05-18 15:23:10|10771.5|10767.5|10769.4|10766.6|10779.5|10776.6|10766.4|10763.6|331
1652887400000|2022-05-18 15:23:20|10769.9|10767.1|10765.9|10763.1|10769.9|10767.1|10764.9|10762.1|63
1652887410000|2022-05-18 15:23:30|10765.4|10762.6|10761.4|10758.6|10765.9|10763.1|10759.4|10756.6|46
1652887420000|2022-05-18 15:23:40|10762.9|10760.1|10763.4|10760.6|10768.4|10765.6|10762.9|10760.1|33
1652887430000|2022-05-18 15:23:50|10762.4|10759.6|10765.4|10762.6|10769.9|10767.1|10762.4|10759.6|41
1652887440000|2022-05-18 15:24:00|10765.9|10763.1|10765.4|10762.6|10767.9|10765.1|10762.4|10759.6|48
1652887450000|2022-05-18 15:24:10|10769.3|10766.5|10761.4|10757.4|10769.3|10766.5|10759.3|10756.5|142
1652887460000|2022-05-18 15:24:20|10760.3|10757.5|10765.3|10762.5|10769.8|10767|10760.3|10757.5|68
1652887470000|2022-05-18 15:24:30|10764.8|10762|10765.3|10762.5|10769.8|10767|10763.3|10760.5|20
1652887480000|2022-05-18 15:24:40|10764.3|10761.5|10765.3|10762.5|10765.3|10762.5|10762.3|10759.4|17
1652887490000|2022-05-18 15:24:50|10765.8|10763|10762.3|10759.5|10766.4|10763.5|10756.3|10753.5|258
1652887500000|2022-05-18 15:25:00|10757.8|10755|10753.3|10750.5|10759.8|10757|10752.3|10749.4|99
1652887510000|2022-05-18 15:25:10|10752.3|10749.5|10734.3|10731.5|10753.3|10750.5|10731.3|10728.5|296
1652887520000|2022-05-18 15:25:20|10733.3|10730.5|10725.3|10722.5|10735.3|10732.5|10713.3|10710.5|446
1652887530000|2022-05-18 15:25:30|10724.3|10721.5|10737.3|10734.5|10739.9|10735|10718.8|10716|297
1652887540000|2022-05-18 15:25:40|10737.8|10735|10735.3|10732.5|10738.3|10735.5|10732.3|10729.5|110
1652887550000|2022-05-18 15:25:50|10733.8|10731|10723.8|10721|10736.3|10733.5|10722.3|10719.5|225
1652887560000|2022-05-18 15:26:00|10723.3|10720.5|10726.3|10723.5|10727.3|10724.5|10719.3|10716.5|97
1652887570000|2022-05-18 15:26:10|10726.8|10724|10725.3|10722.5|10730.8|10728|10723.3|10720.5|130
1652887580000|2022-05-18 15:26:20|10729.3|10726.5|10733.3|10730.5|10737.3|10734.5|10728.3|10725.5|148
1652887590000|2022-05-18 15:26:30|10732.3|10729.5|10742.3|10739.5|10744.4|10740.4|10730.3|10727.5|169
1652887600000|2022-05-18 15:26:40|10741.3|10738.5|10743.8|10741|10745.4|10742.5|10738.8|10736|129
1652887610000|2022-05-18 15:26:50|10743.3|10740.5|10744.3|10741.5|10745.3|10742.5|10739.8|10737|71
1652887620000|2022-05-18 15:27:00|10745.3|10742.5|10737.8|10735|10745.3|10742.5|10733.8|10731|84
1652887630000|2022-05-18 15:27:10|10737.3|10734.5|10749.8|10747|10749.8|10747|10736.3|10733.4|65
1652887640000|2022-05-18 15:27:20|10751.3|10748.5|10739.3|10736.5|10751.3|10748.5|10738.3|10735.5|81
1652887650000|2022-05-18 15:27:30|10739.8|10737|10732.3|10729.5|10739.8|10737|10731.3|10728.5|136
1652887660000|2022-05-18 15:27:40|10732.8|10730|10738.3|10735.5|10742.4|10739.5|10731.8|10729|68
1652887670000|2022-05-18 15:27:50|10739.8|10737|10736.3|10733.5|10741.3|10738.5|10734.3|10731.5|55
1652887680000|2022-05-18 15:28:00|10736.8|10734|10746.8|10744|10747.3|10744.5|10734.8|10732|82
1652887690000|2022-05-18 15:28:10|10746.3|10743.5|10746.3|10743.5|10748.8|10746|10742.8|10740|71
1652887700000|2022-05-18 15:28:20|10745.8|10743|10749.8|10747|10750.3|10747.5|10741.8|10739|83
1652887710000|2022-05-18 15:28:30|10749.3|10746.5|10765.3|10762.5|10767.3|10764.5|10748.3|10745.5|218
1652887720000|2022-05-18 15:28:40|10764.8|10762|10758.3|10755.5|10764.8|10762|10753.8|10751|91
1652887730000|2022-05-18 15:28:50|10757.3|10754.5|10748.3|10745.5|10760.8|10758|10748.3|10745.5|73
1652887740000|2022-05-18 15:29:00|10748.8|10746|10761.3|10758.5|10761.3|10758.5|10743.8|10741|123
1652887750000|2022-05-18 15:29:10|10760.3|10757.5|10763.3|10760.5|10766.8|10764|10758.3|10755.4|80
1652887760000|2022-05-18 15:29:20|10764.3|10761.5|10761.3|10758.5|10765.8|10763|10761.3|10758.5|44
1652887770000|2022-05-18 15:29:30|10762.3|10759.5|10760.3|10757.5|10763.4|10760.5|10757.3|10754.5|59
1652887780000|2022-05-18 15:29:40|10759.3|10756.5|10768.4|10764.4|10773.8|10771|10759.3|10756.5|231
1652887790000|2022-05-18 15:29:50|10767.8|10765|10757.3|10754.5|10773.3|10770.5|10757.3|10754.5|116
1652887800000|2022-05-18 15:30:00|10755.3|10752.5|10752.8|10750|10755.8|10753|10744.3|10741.5|201
1652887810000|2022-05-18 15:30:10|10753.3|10750.5|10750.3|10747.5|10757.3|10754.5|10749.3|10746.5|95
1652887820000|2022-05-18 15:30:20|10751.4|10747.4|10756.3|10753.5|10756.3|10753.5|10745.8|10743|92
1652887830000|2022-05-18 15:30:30|10755.3|10752.5|10756.8|10754|10761.3|10758.5|10750.8|10748|55
1652887840000|2022-05-18 15:30:40|10757.3|10754.5|10758.3|10755.5|10760.4|10757.5|10756.3|10753.5|63
1652887850000|2022-05-18 15:30:50|10760.3|10757.5|10761.3|10758.5|10762.3|10759.5|10756.3|10753.4|54
1652887860000|2022-05-18 15:31:00|10760.3|10757.5|10750.3|10747.5|10760.3|10757.5|10749.3|10746.4|124
1652887870000|2022-05-18 15:31:10|10748.2|10745.4|10750.8|10748|10751.3|10748.5|10746.3|10743.5|65
1652887880000|2022-05-18 15:31:20|10750.3|10747.5|10741.2|10738.4|10754.3|10751.5|10735.3|10732.5|101
1652887890000|2022-05-18 15:31:30|10740.7|10737.9|10744.2|10741.4|10745.2|10742.4|10734.2|10731.4|81
1652887900000|2022-05-18 15:31:40|10743.7|10740.9|10744.7|10741.9|10749.2|10746.4|10743.7|10740.9|86
1652887910000|2022-05-18 15:31:50|10745.2|10742.4|10744.2|10741.4|10749.7|10746.9|10743.2|10739.8|105
1652887920000|2022-05-18 15:32:00|10745.7|10742.9|10760.2|10757.4|10763.7|10760.9|10745.2|10742.4|98
1652887930000|2022-05-18 15:32:10|10759.2|10756.4|10759.2|10756.4|10761.2|10758.4|10754.2|10751.3|290
1652887940000|2022-05-18 15:32:20|10758.2|10755.4|10748.2|10745.4|10758.2|10755.4|10747.2|10744.4|85
1652887950000|2022-05-18 15:32:30|10747.7|10744.9|10741.2|10738.4|10755.3|10751.4|10740.2|10737.4|180
1652887960000|2022-05-18 15:32:40|10742.3|10738.3|10744.2|10741.4|10747.2|10744.4|10740.2|10737.4|134356
1652887970000|2022-05-18 15:32:50|10743.2|10740.4|10736.7|10733.9|10743.7|10740.9|10736.7|10733.9|87
1652887980000|2022-05-18 15:33:00|10737.2|10734.4|10741.2|10738.4|10741.3|10738.4|10733.8|10731|269021
1652887990000|2022-05-18 15:33:10|10740.2|10737.4|10756.2|10753.4|10761.2|10758.4|10740.2|10737.4|136
1652888000000|2022-05-18 15:33:20|10755.2|10752.4|10755.7|10752.9|10758.2|10755.4|10753.7|10750.9|41
1652888010000|2022-05-18 15:33:30|10754.2|10751.4|10751.7|10748.9|10755.7|10752.9|10751.2|10748.4|60
1652888020000|2022-05-18 15:33:40|10750.7|10747.9|10750.2|10747.4|10753.7|10750.9|10747.2|10744.4|61
1652888030000|2022-05-18 15:33:50|10749.7|10746.9|10751.2|10748.4|10751.2|10748.4|10746.7|10743.9|104
1652888040000|2022-05-18 15:34:00|10750.2|10747.4|10745.3|10741.3|10750.2|10747.4|10744.2|10741.3|65
1652888050000|2022-05-18 15:34:10|10746.3|10742.3|10741.7|10738.9|10746.3|10743.4|10740.2|10737.4|62
1652888060000|2022-05-18 15:34:20|10740.7|10737.9|10745.2|10742.4|10749.3|10746.4|10739.7|10736.9|79
1652888070000|2022-05-18 15:34:30|10746.2|10743.4|10748.2|10745.4|10748.2|10745.4|10744.2|10741.3|45
1652888080000|2022-05-18 15:34:40|10747.7|10744.9|10752.7|10749.9|10758.7|10755.9|10747.7|10744.9|182
1652888090000|2022-05-18 15:34:50|10753.7|10750.9|10748.2|10745.4|10753.7|10750.9|10747.2|10744.4|26
1652888100000|2022-05-18 15:35:00|10747.2|10744.4|10745.2|10742.4|10748.7|10745.9|10745.2|10742.4|24
1652888110000|2022-05-18 15:35:10|10745.7|10742.9|10732.2|10729.4|10746.2|10743.4|10729.7|10726.9|142
1652888120000|2022-05-18 15:35:20|10733.2|10730.4|10732.2|10729.4|10733.2|10730.4|10729.2|10726.3|36
1652888130000|2022-05-18 15:35:30|10732.7|10729.9|10727.2|10724.4|10736.3|10733.4|10727.2|10724.3|81
1652888140000|2022-05-18 15:35:40|10727.7|10724.9|10734.2|10731.4|10735.2|10732.4|10726.2|10723.3|67
1652888150000|2022-05-18 15:35:50|10733.2|10730.4|10746.2|10743.4|10746.2|10743.4|10731.2|10728.4|96
1652888160000|2022-05-18 15:36:00|10747.7|10744.9|10747.2|10744.4|10754.2|10751.4|10744.2|10741.3|173
1652888170000|2022-05-18 15:36:10|10747.7|10744.9|10745.8|10741.8|10748.7|10745.9|10742.2|10738.8|271763
1652888180000|2022-05-18 15:36:20|10745.2|10742.4|10743.7|10740.9|10751.7|10748.9|10743.2|10740.4|136117
1652888190000|2022-05-18 15:36:30|10743.2|10740.4|10743.2|10740.4|10743.2|10740.4|10730.2|10727.4|115
1652888200000|2022-05-18 15:36:40|10744.7|10741.9|10737.2|10734.4|10745.2|10742.4|10737.2|10734.4|67
1652888210000|2022-05-18 15:36:50|10737.7|10734.9|10732.3|10728.3|10737.7|10734.9|10727.7|10724.9|87
1652888220000|2022-05-18 15:37:00|10732.2|10729.4|10726.7|10723.9|10734.2|10731.4|10726.7|10723.9|53
1652888230000|2022-05-18 15:37:10|10726.2|10723.4|10735.3|10731.3|10739.2|10736.4|10726.2|10723.4|55
1652888240000|2022-05-18 15:37:20|10734.2|10731.4|10736.7|10733.9|10736.7|10733.9|10729.2|10726.4|123
1652888250000|2022-05-18 15:37:30|10737.7|10734.9|10742.2|10739.4|10743.3|10740.4|10729.7|10726.9|67
1652888260000|2022-05-18 15:37:40|10741.7|10738.9|10739.2|10736.4|10741.7|10738.9|10735.2|10732.3|46
1652888270000|2022-05-18 15:37:50|10738.3|10734.3|10741.2|10738.4|10741.7|10738.9|10735.2|10732.4|60
1652888280000|2022-05-18 15:38:00|10742.3|10738.3|10747.2|10744.4|10748.2|10745.4|10738.7|10735.9|39
1652888290000|2022-05-18 15:38:10|10747.7|10744.9|10747.2|10744.4|10751.8|10747.4|10744.2|10741.4|56
1652888300000|2022-05-18 15:38:20|10746.7|10743.9|10748.2|10745.4|10750.2|10747.4|10746.2|10743.4|27
1652888310000|2022-05-18 15:38:30|10747.2|10744.4|10745.2|10742.4|10750.2|10747.4|10742.2|10739.4|61
1652888320000|2022-05-18 15:38:40|10743.7|10740.9|10745.7|10742.9|10746.7|10743.9|10740.2|10737.4|43
1652888330000|2022-05-18 15:38:50|10747.2|10744.4|10766.2|10763.4|10767.7|10764.9|10746.7|10743.9|270
1652888340000|2022-05-18 15:39:00|10764.2|10761.4|10759.2|10756.4|10765.2|10762.4|10758.2|10755.3|92
1652888350000|2022-05-18 15:39:10|10758.2|10755.4|10751.2|10748.4|10758.2|10755.4|10750.7|10747.9|71
1652888360000|2022-05-18 15:39:20|10751.7|10748.9|10739.2|10736.4|10751.7|10748.9|10736.2|10733.4|123
1652888370000|2022-05-18 15:39:30|10739.7|10736.9|10741.2|10738.4|10741.2|10738.4|10738.2|10735.4|39
1652888380000|2022-05-18 15:39:40|10740.2|10737.4|10747.2|10744.4|10747.2|10744.4|10738.7|10735.9|48
1652888390000|2022-05-18 15:39:50|10745.7|10742.9|10743.2|10740.4|10747.2|10744.4|10743.2|10740.4|38
1652888400000|2022-05-18 15:40:00|10744.2|10741.4|10753.7|10750.9|10753.7|10750.9|10742.2|10739.4|82
1652888410000|2022-05-18 15:40:10|10753.2|10750.4|10761.2|10758.4|10761.2|10758.4|10753.2|10750.4|65
1652888420000|2022-05-18 15:40:20|10760.2|10757.4|10757.7|10754.9|10762.7|10759.9|10756.7|10753.9|86
1652888430000|2022-05-18 15:40:30|10757.2|10754.4|10755.2|10752.4|10757.7|10754.9|10754.7|10751.9|21
1652888440000|2022-05-18 15:40:40|10755.7|10752.9|10762.2|10759.4|10765.7|10762.9|10755.7|10752.9|47
1652888450000|2022-05-18 15:40:50|10760.7|10757.9|10754.2|10751.4|10761.2|10758.4|10753.2|10750.4|41
1652888460000|2022-05-18 15:41:00|10753.2|10750.4|10752.7|10749.9|10756.2|10753.4|10747.2|10744.4|101
1652888470000|2022-05-18 15:41:10|10752.2|10749.4|10766.2|10763.4|10766.2|10763.4|10752.2|10749.4|266
1652888480000|2022-05-18 15:41:20|10764.3|10761.5|10767.2|10764.4|10769.3|10766.4|10763.7|10760.9|54
1652888490000|2022-05-18 15:41:30|10766.7|10763.9|10769.2|10766.4|10770.2|10767.4|10766.7|10763.9|60
1652888500000|2022-05-18 15:41:40|10772.7|10769.9|10773.7|10770.9|10780.3|10776.9|10772.2|10769.4|277239
1652888510000|2022-05-18 15:41:50|10774.7|10771.9|10773.7|10770.9|10777.2|10774.4|10772.7|10769.9|114
1652888520000|2022-05-18 15:42:00|10775.3|10771.3|10773.2|10770.4|10779.2|10776.4|10773.2|10770.4|109
1652888530000|2022-05-18 15:42:10|10774.2|10771.4|10782.2|10779.4|10783.7|10780.9|10773.2|10770.4|109
1652888540000|2022-05-18 15:42:20|10782.7|10779.9|10780.2|10777.4|10787.7|10784.9|10778.7|10775.9|153
1652888550000|2022-05-18 15:42:30|10779.7|10776.9|10777.2|10774.4|10783.7|10780.9|10777.2|10774.4|86
1652888560000|2022-05-18 15:42:40|10776.7|10773.9|10781.2|10778.4|10782.7|10779.9|10776.2|10773.4|75
1652888570000|2022-05-18 15:42:50|10782.2|10779.4|10782.2|10779.4|10787.7|10784.9|10781.2|10778.4|101
1652888580000|2022-05-18 15:43:00|10782.7|10779.9|10787.2|10784.4|10789.7|10786.9|10781.7|10778.9|100
1652888590000|2022-05-18 15:43:10|10788.2|10785.4|10786.2|10783.4|10790.2|10787.4|10785.2|10782.4|219
1652888600000|2022-05-18 15:43:20|10785.7|10782.9|10789.2|10786.4|10792.7|10789.9|10785.7|10782.9|98
1652888610000|2022-05-18 15:43:30|10788.2|10785.4|10786.2|10783.4|10791.2|10788.4|10784.2|10781.3|171
1652888620000|2022-05-18 15:43:40|10785.2|10782.4|10784.2|10781.4|10788.2|10785.4|10784.2|10781.4|44
1652888630000|2022-05-18 15:43:50|10784.7|10781.9|10774.2|10771.4|10784.7|10781.9|10771.2|10768.4|175
1652888640000|2022-05-18 15:44:00|10773.7|10770.9|10774.2|10771.4|10774.7|10771.9|10767.2|10764.3|149
1652888650000|2022-05-18 15:44:10|10775.2|10772.4|10779.2|10776.4|10781.7|10778.9|10773.7|10770.9|43
1652888660000|2022-05-18 15:44:20|10778.7|10775.9|10777.2|10774.4|10779.2|10776.4|10775.2|10772.4|34
1652888670000|2022-05-18 15:44:30|10776.7|10773.9|10779.7|10776.9|10783.2|10780.4|10774.7|10771.9|223
1652888680000|2022-05-18 15:44:40|10780.2|10777.4|10780.2|10777.4|10781.2|10778.4|10776.7|10773.9|25
1652888690000|2022-05-18 15:44:50|10779.2|10776.4|10789.2|10786.4|10794.7|10791.9|10779.2|10776.4|212
1652888700000|2022-05-18 15:45:00|10790.2|10787.4|10784.2|10781.4|10793.7|10790.9|10784.2|10781.4|242
1652888710000|2022-05-18 15:45:10|10785.2|10782.4|10777.2|10774.4|10789.2|10786.4|10777.2|10774.4|75
1652888720000|2022-05-18 15:45:20|10778.7|10775.9|10760.7|10757.9|10779.3|10776.4|10759.7|10756.9|51
1652888730000|2022-05-18 15:45:30|10760.2|10757.4|10755.2|10752.4|10761.2|10758.4|10755.2|10752.4|91
1652888740000|2022-05-18 15:45:40|10756.7|10753.9|10756.2|10753.4|10758.2|10755.4|10750.2|10747.3|141247
1652888750000|2022-05-18 15:45:50|10755.2|10752.4|10746.2|10743.4|10756.2|10753.4|10746.2|10743.4|101
1652888760000|2022-05-18 15:46:00|10748.2|10745.4|10760.2|10757.4|10760.2|10757.4|10746.2|10743.4|52
1652888770000|2022-05-18 15:46:10|10760.3|10756.3|10762.2|10759.4|10765.3|10762.4|10759.2|10756.3|101
1652888780000|2022-05-18 15:46:20|10761.2|10758.4|10758.7|10755.9|10761.3|10758.4|10758.2|10755.3|19
1652888790000|2022-05-18 15:46:30|10759.7|10756.9|10758.2|10755.4|10762.2|10759.4|10754.2|10751.4|42
1652888800000|2022-05-18 15:46:40|10758.7|10755.9|10761.2|10758.4|10763.2|10760.4|10758.7|10755.9|22
1652888810000|2022-05-18 15:46:50|10761.7|10758.9|10765.2|10762.4|10766.2|10763.4|10761.7|10758.9|23
1652888820000|2022-05-18 15:47:00|10765.7|10762.9|10764.7|10761.9|10770.7|10767.9|10763.7|10760.9|39
1652888830000|2022-05-18 15:47:10|10764.2|10761.4|10759.2|10756.4|10764.7|10761.9|10757.2|10754.4|76
1652888840000|2022-05-18 15:47:20|10759.7|10756.9|10760.2|10757.4|10765.2|10762.4|10759.2|10756.4|42
1652888850000|2022-05-18 15:47:30|10760.7|10757.9|10758.2|10755.4|10761.7|10758.9|10754.2|10751.4|39
1652888860000|2022-05-18 15:47:40|10757.7|10754.9|10757.2|10754.4|10759.7|10756.9|10755.2|10752.3|17
1652888870000|2022-05-18 15:47:50|10758.2|10755.4|10754.2|10751.4|10761.2|10758.4|10754.2|10751.4|35
1652888880000|2022-05-18 15:48:00|10755.2|10752.4|10760.2|10757.4|10765.3|10762.4|10755.2|10752.4|31
1652888890000|2022-05-18 15:48:10|10759.2|10756.4|10746.2|10743.4|10759.3|10756.4|10745.2|10742.4|68
1652888900000|2022-05-18 15:48:20|10745.2|10742.4|10741.2|10738.4|10747.2|10744.4|10740.7|10737.9|120
1652888910000|2022-05-18 15:48:30|10741.7|10738.9|10746.2|10743.4|10747.7|10744.9|10737.2|10734.4|78
1652888920000|2022-05-18 15:48:40|10744.7|10741.9|10739.7|10736.9|10746.2|10743.4|10739.7|10736.9|122
1652888930000|2022-05-18 15:48:50|10739.2|10736.4|10734.2|10731.4|10740.2|10737.4|10728.7|10725.9|280
1652888940000|2022-05-18 15:49:00|10733.7|10730.9|10734.2|10731.4|10737.7|10734.9|10733.2|10730.4|52
1652888950000|2022-05-18 15:49:10|10734.7|10731.9|10736.2|10733.4|10736.7|10733.9|10733.2|10730.3|51
1652888960000|2022-05-18 15:49:20|10737.2|10734.4|10741.7|10738.9|10741.7|10738.9|10735.7|10732.3|72
1652888970000|2022-05-18 15:49:30|10740.2|10737.4|10745.2|10742.4|10747.7|10744.9|10739.2|10736.4|55
1652888980000|2022-05-18 15:49:40|10745.7|10742.9|10743.7|10740.9|10745.7|10742.9|10740.7|10737.9|41
1652888990000|2022-05-18 15:49:50|10744.2|10741.4|10747.2|10744.4|10751.7|10748.9|10743.7|10740.9|69
1652889000000|2022-05-18 15:50:00|10749.2|10746.4|10746.2|10743.4|10749.2|10746.4|10744.7|10741.9|58
1652889010000|2022-05-18 15:50:10|10745.2|10742.4|10744.2|10741.4|10747.2|10744.4|10743.2|10740.4|20
1652889020000|2022-05-18 15:50:20|10744.7|10741.9|10758.2|10755.4|10759.2|10756.4|10744.7|10741.9|61
1652889030000|2022-05-18 15:50:30|10759.2|10756.4|10760.2|10757.4|10761.3|10758.4|10755.2|10752.4|42
1652889040000|2022-05-18 15:50:40|10759.2|10756.4|10758.2|10755.4|10761.7|10758.9|10757.2|10754.4|36
1652889050000|2022-05-18 15:50:50|10757.2|10754.4|10765.2|10762.4|10766.2|10763.4|10755.2|10752.4|63
1652889060000|2022-05-18 15:51:00|10765.7|10762.9|10766.2|10763.4|10769.7|10766.9|10762.2|10759.4|82
1652889070000|2022-05-18 15:51:10|10765.2|10762.4|10767.2|10764.4|10768.7|10765.9|10762.2|10759.4|70
1652889080000|2022-05-18 15:51:20|10766.7|10763.9|10766.2|10763.4|10776.3|10772.9|10766.2|10763.4|101
1652889090000|2022-05-18 15:51:30|10765.7|10762.9|10769.7|10766.9|10772.2|10769.4|10764.7|10761.9|42
1652889100000|2022-05-18 15:51:40|10768.7|10765.9|10769.2|10766.4|10771.2|10768.4|10767.7|10764.9|43
1652889110000|2022-05-18 15:51:50|10768.2|10765.4|10773.2|10770.4|10773.3|10770.4|10768.2|10765.4|30
1652889120000|2022-05-18 15:52:00|10772.7|10769.9|10774.2|10771.4|10777.2|10774.4|10771.7|10768.9|41
1652889130000|2022-05-18 15:52:10|10773.7|10770.9|10775.2|10772.4|10775.2|10772.4|10770.7|10767.9|34
1652889140000|2022-05-18 15:52:20|10776.2|10773.4|10777.2|10774.4|10777.7|10774.9|10774.7|10771.9|51
1652889150000|2022-05-18 15:52:30|10780.2|10777.4|10779.2|10776.4|10786.3|10782.9|10776.2|10773.4|152
1652889160000|2022-05-18 15:52:40|10778.2|10775.4|10781.7|10778.9|10781.7|10778.9|10778.2|10775.4|20
1652889170000|2022-05-18 15:52:50|10781.2|10778.4|10779.7|10776.9|10784.7|10781.9|10775.2|10772.4|73
1652889180000|2022-05-18 15:53:00|10780.2|10777.4|10770.2|10767.4|10780.3|10777.4|10769.7|10766.9|69
1652889190000|2022-05-18 15:53:10|10770.7|10767.9|10769.2|10766.4|10772.7|10769.9|10768.7|10765.9|55
1652889200000|2022-05-18 15:53:20|10768.7|10765.9|10753.7|10750.9|10768.7|10765.9|10751.2|10748.4|125
1652889210000|2022-05-18 15:53:30|10753.2|10750.4|10759.2|10756.4|10759.7|10756.9|10753.2|10750.4|35
1652889220000|2022-05-18 15:53:40|10758.2|10755.4|10752.2|10749.4|10758.2|10755.4|10747.2|10744.4|55
1652889230000|2022-05-18 15:53:50|10753.3|10749.3|10753.2|10750.4|10756.7|10753.9|10749.2|10746.4|138
1652889240000|2022-05-18 15:54:00|10752.7|10749.9|10756.1|10753.3|10760.1|10757.3|10751.7|10748.9|64
1652889250000|2022-05-18 15:54:10|10755.1|10752.3|10747.1|10744.3|10755.1|10752.3|10747.1|10744.3|38
1652889260000|2022-05-18 15:54:20|10748.1|10745.3|10747.1|10744.3|10748.2|10745.3|10743.6|10738.7|91
1652889270000|2022-05-18 15:54:30|10747.6|10744.8|10741.1|10738.3|10747.6|10744.8|10738.1|10735.2|67
1652889280000|2022-05-18 15:54:40|10740.1|10737.3|10742.1|10739.3|10744.1|10741.3|10738.1|10735.3|144321
1652889290000|2022-05-18 15:54:50|10743.1|10740.3|10740.1|10737.3|10745.6|10742.8|10740.1|10737.2|27
1652889300000|2022-05-18 15:55:00|10739.1|10736.3|10742.1|10739.3|10743.1|10740.3|10739.1|10736.3|58
1652889310000|2022-05-18 15:55:10|10743.1|10740.3|10744.1|10741.3|10748.6|10745.8|10743.1|10740.3|27
1652889320000|2022-05-18 15:55:20|10745.1|10742.3|10748.1|10745.3|10749.1|10746.3|10745.1|10742.3|23
1652889330000|2022-05-18 15:55:30|10748.6|10745.8|10750.1|10747.3|10750.1|10747.3|10742.6|10739.8|95
1652889340000|2022-05-18 15:55:40|10749.6|10746.8|10745.1|10742.3|10749.6|10746.8|10744.1|10741.3|80
1652889350000|2022-05-18 15:55:50|10746.2|10742.2|10755.1|10752.3|10755.2|10752.3|10745.6|10742.2|54
1652889360000|2022-05-18 15:56:00|10756.2|10752.2|10768.2|10765.4|10769.7|10766.3|10755.6|10752.2|103
1652889370000|2022-05-18 15:56:10|10766.2|10763.4|10767.1|10764.3|10772.2|10769.3|10765.2|10762.4|107
1652889380000|2022-05-18 15:56:20|10767.6|10764.8|10772.1|10769.3|10772.1|10769.3|10766.6|10763.8|46
1652889390000|2022-05-18 15:56:30|10773.1|10770.3|10770.1|10767.3|10774.1|10771.3|10767.6|10764.8|72
1652889400000|2022-05-18 15:56:40|10771.1|10768.3|10767.6|10764.8|10772.1|10769.3|10767.6|10764.8|60
1652889410000|2022-05-18 15:56:50|10767.7|10764.9|10762.1|10759.3|10769.1|10766.3|10759.1|10756.3|41
1652889420000|2022-05-18 15:57:00|10760.6|10757.8|10762.1|10759.3|10762.1|10759.3|10756.1|10753.3|46
1652889430000|2022-05-18 15:57:10|10762.6|10759.8|10761.1|10758.3|10765.6|10762.8|10761.1|10758.3|44
1652889440000|2022-05-18 15:57:20|10761.6|10758.8|10756.6|10753.8|10762.6|10759.8|10756.6|10753.8|26
1652889450000|2022-05-18 15:57:30|10757.1|10754.3|10757.1|10754.3|10760.2|10756.3|10755.6|10752.8|24
1652889460000|2022-05-18 15:57:40|10756.1|10753.3|10744.1|10741.3|10756.1|10753.3|10744.1|10741.3|76
1652889470000|2022-05-18 15:57:50|10745.1|10742.3|10745.6|10742.8|10746.1|10743.3|10743.1|10740.3|28
1652889480000|2022-05-18 15:58:00|10746.1|10743.3|10742.1|10739.3|10746.6|10743.8|10738.1|10735.2|145308
1652889490000|2022-05-18 15:58:10|10743.1|10740.3|10750.1|10747.3|10750.6|10747.8|10743.1|10740.3|37
1652889500000|2022-05-18 15:58:20|10752.2|10748.2|10751.1|10748.3|10752.6|10749.8|10748.1|10745.3|42
1652889510000|2022-05-18 15:58:30|10752.1|10749.3|10748.1|10745.3|10753.2|10750.3|10746.1|10743.3|22
1652889520000|2022-05-18 15:58:40|10747.6|10744.8|10749.1|10746.3|10750.6|10747.8|10745.1|10742.3|61
1652889530000|2022-05-18 15:58:50|10748.6|10745.8|10754.1|10751.3|10758.1|10755.3|10748.6|10745.8|83
1652889540000|2022-05-18 15:59:00|10753.6|10750.8|10765.1|10762.3|10765.6|10762.8|10750.1|10747.3|78
1652889550000|2022-05-18 15:59:10|10764.1|10761.3|10761.6|10758.8|10765.2|10762.3|10760.6|10757.8|51
1652889560000|2022-05-18 15:59:20|10761.1|10758.3|10767.1|10764.3|10768.1|10765.3|10758.1|10755.2|46
1652889570000|2022-05-18 15:59:30|10766.1|10763.3|10769.1|10766.3|10769.1|10766.3|10763.6|10760.8|44
1652889580000|2022-05-18 15:59:40|10769.2|10765.2|10767.1|10764.3|10772.1|10769.3|10767.1|10764.3|54
1652889590000|2022-05-18 15:59:50|10767.2|10763.2|10763.1|10760.3|10767.2|10763.8|10762.6|10759.8|44
1652889600000|2022-05-18 16:00:00|10763.6|10760.8|10760.1|10757.3|10764.6|10761.8|10757.1|10754.3|62
1652889610000|2022-05-18 16:00:10|10760.6|10757.8|10766.1|10763.3|10769.1|10766.3|10758.6|10755.8|24
1652889620000|2022-05-18 16:00:20|10767.6|10764.8|10767.1|10764.3|10769.2|10766.3|10765.6|10762.8|16
1652889630000|2022-05-18 16:00:30|10765.6|10762.8|10755.1|10752.3|10765.6|10762.8|10755.1|10752.3|34
1652889640000|2022-05-18 16:00:40|10754.6|10751.8|10748.1|10745.3|10757.1|10754.3|10748.1|10745.3|68
1652889650000|2022-05-18 16:00:50|10748.6|10745.8|10751.1|10748.3|10753.1|10750.3|10748.1|10745.3|20
1652889660000|2022-05-18 16:01:00|10750.1|10747.3|10746.1|10743.3|10750.1|10747.3|10744.1|10741.3|40
1652889670000|2022-05-18 16:01:10|10747.1|10744.3|10741.1|10738.3|10748.2|10745.3|10735.1|10732.3|146155
1652889680000|2022-05-18 16:01:20|10741.6|10738.8|10744.1|10741.3|10746.1|10743.3|10741.6|10738.8|31
1652889690000|2022-05-18 16:01:30|10744.6|10741.8|10741.1|10738.3|10745.1|10742.3|10741.1|10738.3|48
1652889700000|2022-05-18 16:01:40|10741.6|10738.8|10736.6|10733.8|10741.6|10738.8|10733.1|10730.3|146339
1652889710000|2022-05-18 16:01:50|10737.6|10734.8|10734.6|10731.8|10738.2|10735.3|10734.1|10731.3|43
1652889720000|2022-05-18 16:02:00|10734.1|10731.3|10735.1|10732.3|10738.1|10735.3|10732.6|10729.8|99
1652889730000|2022-05-18 16:02:10|10736|10733.2|10732.1|10729.3|10737.1|10734.3|10732.1|10729.1|57
1652889740000|2022-05-18 16:02:20|10733.1|10730.3|10732.1|10729.3|10735.2|10732.2|10729.1|10726.3|76
1652889750000|2022-05-18 16:02:30|10732|10729.2|10729.1|10726.3|10732|10729.2|10725.6|10722.8|67
1652889760000|2022-05-18 16:02:40|10729|10726.2|10741.1|10738.3|10741.1|10738.3|10729|10726.2|42
1652889770000|2022-05-18 16:02:50|10740.6|10737.8|10736.1|10733.3|10740.6|10737.8|10733.6|10730.8|31
1652889780000|2022-05-18 16:03:00|10736.2|10732.2|10747.5|10744.7|10747.5|10744.7|10735.1|10732.2|146
1652889790000|2022-05-18 16:03:10|10747.6|10744.8|10740.1|10737.3|10747.6|10744.8|10739.6|10736.8|54
1652889800000|2022-05-18 16:03:20|10740|10737.2|10747|10744.2|10747.6|10744.8|10740|10737.2|22
1652889810000|2022-05-18 16:03:30|10746.6|10743.8|10740.5|10737.7|10747|10744.2|10740.5|10737.7|48
1652889820000|2022-05-18 16:03:40|10741|10738.2|10746|10743.2|10746|10743.2|10738.5|10735.7|26
1652889830000|2022-05-18 16:03:50|10746.5|10743.7|10747|10744.2|10751|10748.2|10745|10742.2|42
1652889840000|2022-05-18 16:04:00|10748|10745.2|10752|10749.2|10754|10751.2|10747|10744.2|36
1652889850000|2022-05-18 16:04:10|10754|10751.2|10751.5|10748.7|10757|10754.2|10748.5|10745.7|36
1652889860000|2022-05-18 16:04:20|10750.5|10747.7|10753|10750.2|10755.5|10752.7|10750.5|10747.7|75
1652889870000|2022-05-18 16:04:30|10752.5|10749.7|10749|10746.2|10754|10751.2|10749|10746.2|35
1652889880000|2022-05-18 16:04:40|10751|10748.2|10749|10746.2|10752.5|10749.7|10747|10744.2|47
1652889890000|2022-05-18 16:04:50|10749.5|10746.7|10750|10747.2|10751|10748.2|10748|10745.2|19
1652889900000|2022-05-18 16:05:00|10748.5|10745.7|10734|10731.2|10748.5|10745.7|10733|10729.1|57
1652889910000|2022-05-18 16:05:10|10733|10730.2|10733|10730.2|10738|10735.2|10732|10729.2|88
1652889920000|2022-05-18 16:05:20|10732|10729.2|10727|10724.2|10734|10731.2|10727|10724.2|54
1652889930000|2022-05-18 16:05:30|10728|10725.2|10739|10736.2|10743|10740.2|10727|10724.2|96
1652889940000|2022-05-18 16:05:40|10740.1|10736.1|10733.5|10730.7|10740.1|10737.2|10730|10727.2|53
1652889950000|2022-05-18 16:05:50|10732|10729.2|10730.5|10727.7|10733.1|10730.2|10728|10725.2|66
1652889960000|2022-05-18 16:06:00|10731|10728.2|10698|10695.2|10731|10728.2|10696|10693.2|631
1652889970000|2022-05-18 16:06:10|10696.5|10693.7|10713|10710.2|10716.5|10713.7|10696.5|10693.7|290
1652889980000|2022-05-18 16:06:20|10712.1|10708.1|10715|10712.2|10719.5|10716.7|10710|10707.2|82
1652889990000|2022-05-18 16:06:30|10715.5|10712.7|10718|10715.2|10719.1|10716.2|10715.5|10712.7|28
1652890000000|2022-05-18 16:06:40|10719|10716.2|10715|10712.2|10719|10716.2|10712.5|10709.7|42
1652890010000|2022-05-18 16:06:50|10715.5|10712.7|10716|10713.2|10719.5|10716.7|10713.5|10710.7|22
1652890020000|2022-05-18 16:07:00|10716.5|10713.7|10716|10713.2|10720|10717.2|10714|10711.2|99
1652890030000|2022-05-18 16:07:10|10715.5|10712.7|10713|10710.2|10717.5|10714.7|10713|10710.2|33
1652890040000|2022-05-18 16:07:20|10712.5|10709.7|10712|10709.2|10717|10714.2|10711.5|10708.7|32
1652890050000|2022-05-18 16:07:30|10711.5|10708.7|10716|10713.2|10718.1|10714.7|10709|10706.2|45
1652890060000|2022-05-18 16:07:40|10717|10714.2|10715|10712.2|10718|10715.2|10713|10710.2|50
1652890070000|2022-05-18 16:07:50|10715.1|10711.1|10714|10711.2|10718|10715.2|10711|10708.2|27
1652890080000|2022-05-18 16:08:00|10715|10712.2|10716.1|10712.1|10716.1|10713.2|10709|10706.2|48
1652890090000|2022-05-18 16:08:10|10715|10712.2|10714|10711.2|10717.5|10714.7|10713|10710.2|38
1652890100000|2022-05-18 16:08:20|10714.5|10711.7|10710|10707.2|10715|10712.2|10709|10706.2|31
1652890110000|2022-05-18 16:08:30|10710.1|10706.1|10701|10698.2|10710.1|10706.2|10698.5|10695.7|81
1652890120000|2022-05-18 16:08:40|10701.1|10697.1|10699|10696.2|10701.5|10698.7|10692|10689.2|158
1652890130000|2022-05-18 16:08:50|10698.5|10695.7|10704.5|10701.7|10708|10705.2|10697|10694.1|71
1652890140000|2022-05-18 16:09:00|10704|10701.2|10707.5|10704.7|10710.5|10707.7|10702.5|10699.7|40
1652890150000|2022-05-18 16:09:10|10708|10705.2|10705|10702.2|10710|10707.2|10704|10701.2|38
1652890160000|2022-05-18 16:09:20|10706|10703.2|10704|10701.2|10709.5|10706.7|10702|10699.2|74
1652890170000|2022-05-18 16:09:30|10705|10702.2|10710|10707.2|10714.5|10711.7|10705|10702.2|117
1652890180000|2022-05-18 16:09:40|10711|10708.2|10709|10706.2|10711.1|10708.2|10707|10704.2|22
1652890190000|2022-05-18 16:09:50|10708|10705.2|10709|10706.2|10710|10707.2|10707|10704.2|44
1652890200000|2022-05-18 16:10:00|10708|10705.2|10706|10703.2|10708|10705.2|10700.5|10697.7|69
1652890210000|2022-05-18 16:10:10|10705.5|10702.7|10705.5|10702.7|10708|10705.2|10703|10700.1|24
1652890220000|2022-05-18 16:10:20|10706.5|10703.7|10707|10704.2|10708.5|10705.7|10704|10701.2|20
1652890230000|2022-05-18 16:10:30|10707.5|10704.7|10714.1|10710.1|10714.1|10711.2|10705.5|10702.7|51
1652890240000|2022-05-18 16:10:40|10714|10711.2|10727|10724.2|10728|10725.2|10714|10711.2|155
1652890250000|2022-05-18 16:10:50|10727.5|10724.7|10729|10726.2|10730|10727.2|10725|10722.2|32
1652890260000|2022-05-18 16:11:00|10729.5|10726.7|10724.5|10721.7|10731.5|10728.7|10724|10721.2|84
1652890270000|2022-05-18 16:11:10|10727|10724.2|10730.5|10727.7|10732|10729.2|10727|10724.2|65
1652890280000|2022-05-18 16:11:20|10729.5|10726.7|10733|10730.2|10736|10733.2|10728.5|10725.7|63
1652890290000|2022-05-18 16:11:30|10733.5|10730.7|10736|10733.2|10737|10734.2|10733|10730.2|44
1652890300000|2022-05-18 16:11:40|10737.5|10734.7|10743|10740.2|10746|10743.2|10737|10734.2|70
1652890310000|2022-05-18 16:11:50|10742.5|10739.7|10749|10746.2|10749|10746.2|10740|10737.1|50
1652890320000|2022-05-18 16:12:00|10748|10745.2|10755|10752.2|10757.5|10754.7|10748|10745.2|130
1652890330000|2022-05-18 16:12:10|10754.5|10751.7|10744|10741.2|10755|10752.2|10744|10741.2|67
1652890340000|2022-05-18 16:12:20|10743.5|10740.7|10740.1|10736.1|10749|10746.2|10739|10736.1|82
1652890350000|2022-05-18 16:12:30|10740|10737.2|10740|10737.2|10743.1|10740.2|10739.5|10736.7|25
1652890360000|2022-05-18 16:12:40|10742|10739.2|10743|10740.2|10746.5|10743.7|10742|10739.2|41
1652890370000|2022-05-18 16:12:50|10742|10739.2|10747.5|10744.7|10752.1|10748.2|10742|10739.2|64
1652890380000|2022-05-18 16:13:00|10748.5|10745.7|10752.5|10749.7|10754|10751.2|10746|10743.2|56
1652890390000|2022-05-18 16:13:10|10752|10749.2|10755|10752.2|10755|10752.2|10748.5|10745.7|45
1652890400000|2022-05-18 16:13:20|10754.5|10751.7|10749|10746.2|10754.5|10751.7|10748.5|10745.7|39
1652890410000|2022-05-18 16:13:30|10748|10745.2|10745|10742.2|10750.5|10747.7|10744.5|10741.7|52
1652890420000|2022-05-18 16:13:40|10746.1|10742.1|10750|10747.2|10750|10747.2|10743.5|10740.7|29
1652890430000|2022-05-18 16:13:50|10749.5|10746.7|10752|10749.2|10753|10750.2|10746.5|10743.7|24
1652890440000|2022-05-18 16:14:00|10753|10750.2|10754|10751.2|10757|10754.2|10750.5|10747.7|66
1652890450000|2022-05-18 16:14:10|10754.5|10751.7|10749|10746.2|10754.5|10751.7|10749|10746.2|20
1652890460000|2022-05-18 16:14:20|10750.5|10747.7|10746|10743.2|10751|10748.2|10745.5|10742.7|28
1652890470000|2022-05-18 16:14:30|10744.5|10741.7|10763|10760.2|10766|10763.2|10743|10740.1|150
1652890480000|2022-05-18 16:14:40|10762.5|10759.7|10765|10762.2|10765.5|10762.7|10761|10758.2|40
1652890490000|2022-05-18 16:14:50|10764.5|10761.7|10764.5|10761.7|10767|10764.2|10761.5|10758.7|131
1652890500000|2022-05-18 16:15:00|10765|10762.2|10764|10761.2|10768|10765.2|10762|10759.2|57
1652890510000|2022-05-18 16:15:10|10765|10762.2|10773|10770.2|10775|10772.2|10764|10761.2|116
1652890520000|2022-05-18 16:15:20|10772|10769.2|10773.5|10770.7|10775.5|10772.7|10772|10769.2|36
1652890530000|2022-05-18 16:15:30|10773|10770.2|10772|10769.2|10775.5|10772.7|10770.5|10767.7|38
1652890540000|2022-05-18 16:15:40|10771.5|10768.7|10779.5|10776.7|10779.5|10776.7|10771.5|10768.7|53
1652890550000|2022-05-18 16:15:50|10780|10777.2|10789|10786.2|10791|10788.2|10778.5|10775.7|110
1652890560000|2022-05-18 16:16:00|10786.5|10783.7|10793|10790.2|10799.6|10793.2|10785|10782.2|143
1652890570000|2022-05-18 16:16:10|10792|10789.2|10793|10790.2|10795|10792.2|10791|10788.2|183
1652890580000|2022-05-18 16:16:20|10793.1|10789.1|10793|10790.2|10795.5|10792.7|10791|10788.2|76
1652890590000|2022-05-18 16:16:30|10793.5|10790.7|10795|10792.2|10795.5|10792.7|10793|10790.1|131
1652890600000|2022-05-18 16:16:40|10796.5|10793.7|10793.5|10790.7|10802|10799.2|10792.5|10789.7|196
1652890610000|2022-05-18 16:16:50|10794|10791.2|10794|10791.2|10796|10793.2|10790.5|10787.7|70
1652890620000|2022-05-18 16:17:00|10794.5|10791.7|10792|10789.2|10797|10794.2|10792|10789.2|51
1652890630000|2022-05-18 16:17:10|10793|10790.2|10789|10786.2|10794|10791.2|10788|10785.2|38
1652890640000|2022-05-18 16:17:20|10789.5|10786.7|10799|10796.2|10800.5|10797.7|10784|10781.2|228
1652890650000|2022-05-18 16:17:30|10797.5|10794.7|10796|10793.2|10800.5|10797.7|10796|10793.2|51
1652890660000|2022-05-18 16:17:40|10796.5|10793.7|10798|10795.2|10799.1|10796.2|10795|10792.2|37
1652890670000|2022-05-18 16:17:50|10797.5|10794.7|10792.1|10788.1|10797.5|10794.7|10791|10788.1|45
1652890680000|2022-05-18 16:18:00|10790|10787.2|10788|10785.2|10790.5|10787.7|10787|10781.6|87
1652890690000|2022-05-18 16:18:10|10787|10784.2|10783.5|10780.7|10788.1|10785.2|10783.5|10780.7|31
1652890700000|2022-05-18 16:18:20|10784|10781.2|10784|10781.2|10785.4|10782.6|10782.5|10779.7|59
1652890710000|2022-05-18 16:18:30|10783.5|10780.7|10784.5|10781.7|10784.5|10781.7|10781|10778.2|65
1652890720000|2022-05-18 16:18:40|10784|10781.2|10778|10775.2|10784|10781.2|10777.5|10774.7|50
1652890730000|2022-05-18 16:18:50|10779|10776.2|10783|10780.2|10784.5|10781.7|10778.5|10775.7|72
1652890740000|2022-05-18 16:19:00|10782|10779.2|10781.5|10778.7|10783|10780.2|10780.5|10777.7|47
1652890750000|2022-05-18 16:19:10|10781|10778.2|10779.5|10776.7|10782|10779.2|10779.5|10776.7|63
1652890760000|2022-05-18 16:19:20|10780.4|10777.6|10778.5|10775.7|10780.5|10777.7|10773.5|10770.7|87
1652890770000|2022-05-18 16:19:30|10779|10776.2|10775.5|10772.7|10781|10778.2|10775.5|10772.7|21
1652890780000|2022-05-18 16:19:40|10775|10772.2|10765.5|10762.7|10775.5|10772.7|10763.5|10760.7|136
1652890790000|2022-05-18 16:19:50|10766.5|10763.7|10760.5|10757.7|10767.5|10764.7|10759.5|10756.7|64
1652890800000|2022-05-18 16:20:00|10760.9|10758.1|10763|10760.2|10764|10761.2|10760|10757.2|42
1652890810000|2022-05-18 16:20:10|10763.4|10760.6|10759|10756.2|10763.5|10760.7|10759|10756.2|29
1652890820000|2022-05-18 16:20:20|10758.9|10756.1|10762.4|10759.6|10762.4|10759.6|10758.9|10756.1|33
1652890830000|2022-05-18 16:20:30|10762|10759.2|10748.9|10746.1|10763.4|10760.6|10748.9|10746.1|68
1652890840000|2022-05-18 16:20:40|10749|10746.2|10746|10743.2|10752.9|10750.1|10745|10742.1|86
1652890850000|2022-05-18 16:20:50|10745.9|10743.1|10748.9|10746.1|10748.9|10746.1|10745|10742.1|28
1652890860000|2022-05-18 16:21:00|10748.4|10745.6|10745.9|10743.1|10749.9|10747.1|10744.9|10742.1|40
1652890870000|2022-05-18 16:21:10|10744.9|10742.1|10745.4|10742.6|10748.4|10745.6|10741.9|10739.1|60
1652890880000|2022-05-18 16:21:20|10746.9|10744.1|10746.9|10744.1|10751.9|10749.1|10744.9|10742.1|76
1652890890000|2022-05-18 16:21:30|10745.9|10743.1|10744.9|10742.1|10746.9|10744.1|10741.9|10739.1|25
1652890900000|2022-05-18 16:21:40|10743.9|10741.1|10739.4|10736.6|10743.9|10741.1|10734.9|10732.1|39
1652890910000|2022-05-18 16:21:50|10738.9|10736.1|10733.4|10730.6|10739.9|10737.1|10727.9|10725.1|57
1652890920000|2022-05-18 16:22:00|10734.4|10731.6|10730.9|10728.1|10735|10731.6|10727.9|10725.1|33
1652890930000|2022-05-18 16:22:10|10731.4|10728.6|10728.4|10725.6|10732.9|10730.1|10726.9|10724.1|75
1652890940000|2022-05-18 16:22:20|10728.9|10726.1|10723.9|10721.1|10728.9|10726.1|10723.4|10720.6|46
1652890950000|2022-05-18 16:22:30|10724.4|10721.6|10729.9|10727.1|10733.4|10730.6|10723.9|10721|84
1652890960000|2022-05-18 16:22:40|10729.4|10726.6|10721.9|10719.1|10729.4|10726.6|10721.9|10719.1|32
1652890970000|2022-05-18 16:22:50|10722.9|10720.1|10719.9|10717.1|10723.4|10720.6|10716.9|10714.1|34
1652890980000|2022-05-18 16:23:00|10720.4|10717.6|10729.4|10726.6|10729.4|10726.6|10719.4|10716.6|53
1652890990000|2022-05-18 16:23:10|10728.4|10725.6|10725.9|10723.1|10728.9|10726.1|10721.4|10718.6|62
1652891000000|2022-05-18 16:23:20|10726.4|10723.6|10718.4|10715.6|10726.4|10723.6|10718.4|10715.6|9
1652891010000|2022-05-18 16:23:30|10718.9|10716.1|10727.9|10725.1|10730.9|10728.1|10718.4|10715.6|112
1652891020000|2022-05-18 16:23:40|10728.4|10725.6|10723.4|10720.6|10729.4|10726.6|10722.9|10720.1|92
1652891030000|2022-05-18 16:23:50|10722.9|10720.1|10725.4|10722.6|10725.4|10722.6|10722.9|10720.1|80
1652891040000|2022-05-18 16:24:00|10727.9|10725.1|10730.9|10728.1|10736.4|10733.6|10727.4|10724.6|81
1652891050000|2022-05-18 16:24:10|10731.4|10728.6|10732.9|10730.1|10732.9|10730.1|10728.4|10725.6|19
1652891060000|2022-05-18 16:24:20|10731.9|10729.1|10727.9|10725.1|10731.9|10729.1|10726.9|10724.1|33
1652891070000|2022-05-18 16:24:30|10726.9|10724.1|10723.9|10721.1|10727.9|10725.1|10720.9|10718.1|48
1652891080000|2022-05-18 16:24:40|10722.9|10720.1|10722.9|10720.1|10723.4|10720.6|10719.9|10717.1|65
1652891090000|2022-05-18 16:24:50|10721.9|10719.1|10709.9|10707.1|10721.9|10719.1|10709.4|10706.6|124
1652891100000|2022-05-18 16:25:00|10709.4|10706.6|10710.4|10707.6|10711.9|10709.1|10705.9|10703.1|216
1652891110000|2022-05-18 16:25:10|10710.9|10708.1|10713.9|10711.1|10714.4|10711.6|10710.4|10707.6|170
1652891120000|2022-05-18 16:25:20|10712.4|10709.6|10718.9|10716.1|10721.4|10718.6|10711.9|10709.1|68
1652891130000|2022-05-18 16:25:30|10718.4|10715.6|10722.9|10720.1|10722.9|10720.1|10716.9|10714.1|54
1652891140000|2022-05-18 16:25:40|10721.9|10719.1|10720.9|10718.1|10724.9|10722.1|10720.9|10718.1|41
1652891150000|2022-05-18 16:25:50|10720.4|10717.6|10717.9|10715.1|10722.4|10719.6|10717.9|10715.1|34
1652891160000|2022-05-18 16:26:00|10717.4|10714.6|10712.4|10709.6|10717.4|10714.6|10709.9|10707.1|99
1652891170000|2022-05-18 16:26:10|10711.9|10709.1|10705.9|10703.1|10711.9|10709.1|10702.9|10700.1|96
1652891180000|2022-05-18 16:26:20|10706.4|10703.6|10699.8|10697|10706.9|10704.1|10693.9|10691.1|834
1652891190000|2022-05-18 16:26:30|10699.3|10696.5|10695.8|10693|10700.8|10698|10694.8|10692|77
1652891200000|2022-05-18 16:26:40|10695.3|10692.5|10701.3|10698.5|10701.3|10698.5|10695.3|10692.5|44
1652891210000|2022-05-18 16:26:50|10700.8|10698|10705.3|10702.5|10706.8|10704|10700.8|10698|48
1652891220000|2022-05-18 16:27:00|10706.3|10703.5|10706.8|10704|10709.8|10707|10705.8|10703|31
1652891230000|2022-05-18 16:27:10|10707.8|10705|10719.8|10717|10720.3|10717.5|10706.8|10704|84
1652891240000|2022-05-18 16:27:20|10718.8|10716|10720.8|10718|10721.8|10719|10715.8|10713|38
1652891250000|2022-05-18 16:27:30|10721.3|10718.5|10717.8|10715|10721.8|10719|10714.8|10712|80
1652891260000|2022-05-18 16:27:40|10718.3|10715.5|10715.8|10713|10719.3|10716.5|10715.8|10712.9|21
1652891270000|2022-05-18 16:27:50|10714.8|10712|10718.8|10716|10722.8|10720|10714.8|10712|156780
1652891280000|2022-05-18 16:28:00|10717.8|10715|10711.8|10709|10718.8|10716|10708.8|10705.4|313696
1652891290000|2022-05-18 16:28:10|10713.8|10711|10710.8|10708|10714.3|10711.5|10709.8|10707|23
1652891300000|2022-05-18 16:28:20|10709.8|10707|10711.8|10709|10713.3|10710.5|10709.8|10706.9|20
1652891310000|2022-05-18 16:28:30|10709.8|10707|10716.8|10714|10717.8|10715|10709.8|10706.9|17
1652891320000|2022-05-18 16:28:40|10717.8|10715|10718.8|10716|10724.8|10722|10717.8|10715|44
1652891330000|2022-05-18 16:28:50|10716.8|10714|10725.3|10722.5|10727.8|10725|10716.8|10714|32
1652891340000|2022-05-18 16:29:00|10723.8|10721|10718.8|10716|10727.3|10724.5|10717.8|10715|82
1652891350000|2022-05-18 16:29:10|10719.3|10716.5|10722.9|10718.9|10723.8|10721|10718.8|10716|18
1652891360000|2022-05-18 16:29:20|10721.8|10719|10722.8|10720|10723.3|10720.5|10719.8|10717|15
1652891370000|2022-05-18 16:29:30|10723.3|10720.5|10720.8|10718|10725.8|10723|10720.8|10718|15
1652891380000|2022-05-18 16:29:40|10720.9|10716.9|10723.3|10720.5|10723.3|10720.5|10718.8|10715.9|9
1652891390000|2022-05-18 16:29:50|10722.8|10720|10719.8|10717|10724.8|10722|10717.8|10715|27
1652891400000|2022-05-18 16:30:00|10719.9|10715.9|10713.8|10711|10720.8|10718|10711.3|10708.5|50
1652891410000|2022-05-18 16:30:10|10714.8|10712|10712.8|10710|10715.8|10713|10710.8|10708|16
1652891420000|2022-05-18 16:30:20|10711.8|10709|10705.8|10703|10713.8|10711|10705.3|10702.5|30
1652891430000|2022-05-18 16:30:30|10706.3|10703.5|10697.8|10695|10706.3|10703.5|10694.3|10691.5|111
1652891440000|2022-05-18 16:30:40|10697.3|10694.5|10695.8|10693|10699.8|10697|10695.8|10693|20
1652891450000|2022-05-18 16:30:50|10696.3|10693.5|10700.8|10698|10701.9|10699|10694.8|10692|98
1652891460000|2022-05-18 16:31:00|10700.3|10697.5|10707.3|10704.5|10707.8|10705|10699.3|10696.5|68
1652891470000|2022-05-18 16:31:10|10707.8|10705|10713.8|10711|10714.8|10712|10707.3|10704.5|41
1652891480000|2022-05-18 16:31:20|10712.8|10710|10717.8|10715|10718.3|10715.5|10711.3|10708.5|21
1652891490000|2022-05-18 16:31:30|10718.3|10715.5|10723.8|10721|10723.8|10721|10717.3|10714.5|42
1652891500000|2022-05-18 16:31:40|10724.8|10722|10721.8|10719|10724.8|10722|10719.8|10717|35
1652891510000|2022-05-18 16:31:50|10720.8|10718|10717.8|10715|10724.3|10721.5|10716.8|10714|27
1652891520000|2022-05-18 16:32:00|10716.8|10714|10725.8|10723|10725.8|10723|10716.8|10714|91
1652891530000|2022-05-18 16:32:10|10726.3|10723.5|10726.8|10724|10732.3|10729.5|10725.8|10723|55
1652891540000|2022-05-18 16:32:20|10727.3|10724.5|10733.8|10731|10733.8|10731|10726.8|10724|40
1652891550000|2022-05-18 16:32:30|10734.8|10732|10729.8|10727|10734.8|10732|10729.3|10726.5|45
1652891560000|2022-05-18 16:32:40|10728.8|10726|10725.8|10723|10730.8|10728|10723.3|10720.5|43
1652891570000|2022-05-18 16:32:50|10724.8|10722|10723.8|10721|10726.8|10724|10723.8|10721|15
1652891580000|2022-05-18 16:33:00|10722.8|10720|10718.8|10716|10724.3|10721.5|10718.3|10715.5|37
1652891590000|2022-05-18 16:33:10|10719.8|10717|10725.8|10723|10727.9|10723.5|10717.8|10715|71
1652891600000|2022-05-18 16:33:20|10726.8|10724|10727.9|10723.9|10727.9|10725|10722.8|10720|56
1652891610000|2022-05-18 16:33:30|10728.4|10724.4|10730.8|10728|10731.8|10729|10726.8|10723.9|157991
1652891620000|2022-05-18 16:33:40|10731.3|10728.5|10729.3|10726.5|10731.3|10728.5|10727.8|10725|19
1652891630000|2022-05-18 16:33:50|10727.8|10725|10733.8|10731|10737.3|10734.5|10727.8|10725|69
1652891640000|2022-05-18 16:34:00|10733.3|10730.5|10732.8|10730|10733.9|10731|10729.3|10726.5|30
1652891650000|2022-05-18 16:34:10|10733.8|10731|10735.8|10733|10737.8|10735|10731.8|10729|25
1652891660000|2022-05-18 16:34:20|10734.8|10732|10736.8|10734|10737.3|10734.5|10732.8|10730|21
1652891670000|2022-05-18 16:34:30|10738.3|10735.5|10737.8|10735|10738.8|10736|10733.8|10731|28
1652891680000|2022-05-18 16:34:40|10738.3|10735.5|10742.8|10740|10745.9|10743|10737.8|10734.9|89
1652891690000|2022-05-18 16:34:50|10743.8|10741|10741.8|10739|10743.8|10741|10737.8|10735|36
1652891700000|2022-05-18 16:35:00|10742.3|10739.5|10745.8|10743|10746.8|10744|10740.3|10737.5|58
1652891710000|2022-05-18 16:35:10|10745.3|10742.5|10755.3|10752.5|10755.8|10753|10745.3|10742.5|76
1652891720000|2022-05-18 16:35:20|10754.8|10752|10750.8|10748|10757.8|10755|10748.8|10746|79
1652891730000|2022-05-18 16:35:30|10749.8|10747|10747.8|10745|10751.8|10749|10746.3|10743.5|34
1652891740000|2022-05-18 16:35:40|10746.8|10744|10747.8|10745|10747.8|10745|10745.3|10742.5|19
1652891750000|2022-05-18 16:35:50|10748.8|10746|10749.8|10747|10751.3|10748.5|10745.8|10743|105
1652891760000|2022-05-18 16:36:00|10749.3|10746.5|10753.8|10751|10753.8|10751|10744.8|10742|60
1652891770000|2022-05-18 16:36:10|10752.8|10750|10753.3|10750.5|10753.8|10751|10750.3|10747.5|14
1652891780000|2022-05-18 16:36:20|10752.8|10750|10750.8|10748|10753.8|10751|10748.8|10746|39
1652891790000|2022-05-18 16:36:30|10751.3|10748.5|10763.8|10761|10764.8|10762|10750.8|10748|87
1652891800000|2022-05-18 16:36:40|10763.3|10760.5|10769.3|10766.5|10771.8|10769|10761.8|10758.9|79
1652891810000|2022-05-18 16:36:50|10768.8|10766|10768.8|10766|10771.9|10769|10767.8|10765|81
1652891820000|2022-05-18 16:37:00|10766.8|10764|10764.3|10761.5|10766.9|10764|10763.8|10761|36
1652891830000|2022-05-18 16:37:10|10764.8|10762|10767.3|10764.5|10769.9|10765|10760.3|10757.5|98
1652891840000|2022-05-18 16:37:20|10766.8|10764|10760.8|10758|10767.3|10764.5|10760.8|10758|63
1652891850000|2022-05-18 16:37:30|10760.3|10757.5|10759.3|10756.5|10762.4|10759|10758.8|10756|25
1652891860000|2022-05-18 16:37:40|10759.8|10757|10758.8|10756|10759.8|10757|10756.3|10753.5|12
1652891870000|2022-05-18 16:37:50|10759.8|10757|10751.3|10748.5|10759.8|10757|10750.3|10747.5|59
1652891880000|2022-05-18 16:38:00|10749.8|10747|10735.8|10733|10749.8|10747|10735.8|10733|147
1652891890000|2022-05-18 16:38:10|10736.3|10733.5|10727.8|10725|10736.3|10733.5|10726.3|10723.5|72
1652891900000|2022-05-18 16:38:20|10727.3|10724.5|10717.3|10714.5|10727.8|10725|10714.8|10712|113
1652891910000|2022-05-18 16:38:30|10717.8|10715|10718.3|10715.5|10720.8|10718|10713.8|10711|95
1652891920000|2022-05-18 16:38:40|10719.8|10717|10715.8|10713|10719.8|10717|10712.8|10710|92
1652891930000|2022-05-18 16:38:50|10714.8|10712|10709.8|10707|10715.8|10713|10707.8|10705|126
1652891940000|2022-05-18 16:39:00|10710.3|10707.5|10720.8|10718|10724.9|10720.9|10709.3|10706.5|53
1652891950000|2022-05-18 16:39:10|10721.3|10718.5|10722.8|10720|10723.9|10721|10716.3|10713.5|40
1652891960000|2022-05-18 16:39:20|10724.8|10722|10726.8|10724|10728.8|10726|10721.3|10718.5|46
1652891970000|2022-05-18 16:39:30|10728.8|10726|10726.8|10724|10728.9|10726|10721.3|10718.5|56
1652891980000|2022-05-18 16:39:40|10726.9|10722.9|10721.8|10719|10726.9|10724|10719.8|10717|22
1652891990000|2022-05-18 16:39:50|10722.3|10719.5|10721.8|10719|10725.9|10723|10718.8|10716|35
1652892000000|2022-05-18 16:40:00|10720.8|10718|10723.8|10721|10723.8|10721|10717.8|10715|25
1652892010000|2022-05-18 16:40:10|10723.3|10720.5|10729.8|10727|10729.8|10727|10723.3|10720.5|21
1652892020000|2022-05-18 16:40:20|10729.3|10726.5|10725.8|10723|10729.9|10727|10722.8|10720|13
1652892030000|2022-05-18 16:40:30|10725.3|10722.5|10729.3|10726.5|10729.8|10727|10722.3|10719.5|24
1652892040000|2022-05-18 16:40:40|10728.8|10726|10726.8|10724|10730.3|10727.5|10725.8|10723|35
1652892050000|2022-05-18 16:40:50|10727.9|10723.9|10714.8|10712|10727.9|10725|10713.8|10711|40
1652892060000|2022-05-18 16:41:00|10713.8|10711|10721.3|10718.5|10721.8|10719|10713.8|10710.9|33
1652892070000|2022-05-18 16:41:10|10722.3|10719.5|10730.8|10728|10730.8|10728|10722.3|10719.5|53
1652892080000|2022-05-18 16:41:20|10730.3|10727.5|10737.8|10735|10737.8|10735|10729.8|10727|45
1652892090000|2022-05-18 16:41:30|10737.3|10734.5|10735.8|10733|10738.8|10736|10733.8|10731|28
1652892100000|2022-05-18 16:41:40|10736.8|10734|10735.8|10733|10740.9|10738|10734.8|10732|20
1652892110000|2022-05-18 16:41:50|10735.3|10732.5|10729.8|10727|10736.8|10734|10729.8|10727|30
1652892120000|2022-05-18 16:42:00|10728.8|10726|10736.3|10733.5|10738.3|10735.5|10728.8|10725.9|36
1652892130000|2022-05-18 16:42:10|10736.8|10734|10732.8|10730|10739.3|10736.5|10732.3|10729.5|75
1652892140000|2022-05-18 16:42:20|10732.3|10729.5|10726.8|10724|10733.3|10730.5|10725.3|10722.5|19
1652892150000|2022-05-18 16:42:30|10725.8|10723|10712.8|10710|10726.8|10724|10711.8|10709|53
1652892160000|2022-05-18 16:42:40|10712.3|10709.5|10715.8|10713|10716.8|10714|10712.3|10709.5|37
1652892170000|2022-05-18 16:42:50|10717.2|10714.4|10721.8|10719|10723.8|10721|10715.8|10713|39
1652892180000|2022-05-18 16:43:00|10722.3|10719.5|10725.8|10723|10725.8|10723|10720.8|10718|49
1652892190000|2022-05-18 16:43:10|10726.8|10724|10731.8|10729|10734.9|10732|10726.8|10724|41
1652892200000|2022-05-18 16:43:20|10732.8|10730|10731.8|10729|10735.3|10732.5|10729.3|10726.5|68
1652892210000|2022-05-18 16:43:30|10730.8|10728|10723.3|10720.5|10733.3|10730.5|10722.8|10719.9|42
1652892220000|2022-05-18 16:43:40|10722.3|10719.5|10726.8|10724|10727.8|10725|10719.8|10717|60
1652892230000|2022-05-18 16:43:50|10726.3|10723.5|10724.8|10722|10727.3|10724.5|10724.3|10720.9|4
1652892240000|2022-05-18 16:44:00|10723.8|10721|10720.8|10718|10724.8|10722|10717.8|10715|42
1652892250000|2022-05-18 16:44:10|10721.8|10719|10724.8|10722|10725.3|10722.5|10720.8|10718|26
1652892260000|2022-05-18 16:44:20|10723.8|10721|10729.8|10727|10731.8|10729|10722.8|10720|26
1652892270000|2022-05-18 16:44:30|10728.8|10726|10721.3|10718.5|10728.9|10726|10720.8|10718|23
1652892280000|2022-05-18 16:44:40|10721.8|10719|10722.8|10720|10724.3|10721.5|10720.3|10717.5|27
1652892290000|2022-05-18 16:44:50|10722.3|10719.5|10722.8|10720|10725.3|10722.5|10721.8|10717.9|18
1652892300000|2022-05-18 16:45:00|10721.3|10718.5|10729.8|10727|10733.3|10730.5|10719.3|10716.5|66
1652892310000|2022-05-18 16:45:10|10731.8|10729|10735.8|10733|10738.8|10736|10730.8|10728|28
1652892320000|2022-05-18 16:45:20|10734.8|10732|10736.8|10734|10736.8|10734|10731.3|10728.5|43
1652892330000|2022-05-18 16:45:30|10735.8|10733|10742.8|10740|10744.8|10742|10735.8|10733|38
1652892340000|2022-05-18 16:45:40|10742.3|10739.5|10734.8|10732|10742.3|10739.5|10734.8|10732|42
1652892350000|2022-05-18 16:45:50|10734.3|10731.5|10733.8|10731|10736.8|10734|10732.3|10729.5|14
1652892360000|2022-05-18 16:46:00|10734.3|10731.5|10737.8|10735|10738.3|10735.5|10732.8|10730|13
1652892370000|2022-05-18 16:46:10|10736.3|10733.5|10732.8|10730|10736.3|10733.5|10732.8|10730|21
1652892380000|2022-05-18 16:46:20|10733.8|10731|10734.8|10732|10736.8|10734|10732.3|10729.5|20
1652892390000|2022-05-18 16:46:30|10735.3|10732.5|10738.3|10735.5|10739.3|10736.5|10734.8|10731.9|13
1652892400000|2022-05-18 16:46:40|10739.8|10737|10747.8|10745|10752.9|10750|10739.8|10737|322802
1652892410000|2022-05-18 16:46:50|10748.3|10745.5|10752.8|10750|10752.8|10750|10748.3|10745.5|38
1652892420000|2022-05-18 16:47:00|10752.3|10749.5|10755.3|10752.5|10759.9|10757|10751.3|10748.5|137
1652892430000|2022-05-18 16:47:10|10754.8|10752|10745.8|10743|10755.3|10752.5|10745.8|10743|94
1652892440000|2022-05-18 16:47:20|10746.8|10744|10750.8|10748|10753.8|10751|10746.3|10743.5|48
1652892450000|2022-05-18 16:47:30|10750.3|10747.5|10750.8|10748|10753.9|10751|10750.3|10747.5|55
1652892460000|2022-05-18 16:47:40|10749.8|10747|10746.3|10743.5|10751.8|10749|10745.3|10742.5|91
1652892470000|2022-05-18 16:47:50|10747.8|10745|10748.8|10746|10749.3|10746.5|10743.3|10740.5|27
1652892480000|2022-05-18 16:48:00|10747.8|10745|10739.8|10737|10748.3|10745.5|10737.3|10734.5|66
1652892490000|2022-05-18 16:48:10|10740.9|10736.9|10741.3|10738.5|10742.9|10740|10739.7|10736.9|50
1652892500000|2022-05-18 16:48:20|10743.9|10739.9|10739.2|10736.4|10744.7|10741.9|10739.2|10736.4|32
1652892510000|2022-05-18 16:48:30|10738.3|10735.5|10735.7|10732.9|10738.3|10735.5|10732.7|10729.9|46
1652892520000|2022-05-18 16:48:40|10736.2|10733.4|10733.7|10730.9|10736.7|10733.9|10731.7|10728.9|19
1652892530000|2022-05-18 16:48:50|10734.2|10731.4|10736.7|10733.9|10738.2|10735.4|10733.7|10730.9|29
1652892540000|2022-05-18 16:49:00|10734.7|10731.9|10736.7|10733.9|10739.7|10736.9|10732.2|10729.4|31
1652892550000|2022-05-18 16:49:10|10734.7|10731.9|10732.2|10729.4|10735.7|10732.9|10730.7|10727.9|32
1652892560000|2022-05-18 16:49:20|10732.7|10729.9|10737.3|10734.5|10738.8|10736|10730.7|10727.9|46
1652892570000|2022-05-18 16:49:30|10737.7|10734.9|10730.8|10728|10739.3|10736.5|10729.3|10726.5|52
1652892580000|2022-05-18 16:49:40|10730.3|10727.5|10735.8|10733|10736.8|10734|10728.8|10726|31
1652892590000|2022-05-18 16:49:50|10735.7|10732.9|10734.8|10732|10742.9|10738|10734.3|10731.5|54
1652892600000|2022-05-18 16:50:00|10735.8|10733|10737.8|10735|10740.3|10737.5|10734.8|10731.9|29
1652892610000|2022-05-18 16:50:10|10738.3|10735.5|10741.3|10738.5|10741.8|10739|10737.8|10734.9|16
1652892620000|2022-05-18 16:50:20|10740.3|10737.5|10748.8|10746|10748.8|10746|10739.8|10737|35
1652892630000|2022-05-18 16:50:30|10749.3|10746.5|10753.3|10750.5|10759.8|10757|10748.8|10746|97
1652892640000|2022-05-18 16:50:40|10753.8|10751|10758.3|10755.5|10758.7|10755.9|10751.8|10749|46
1652892650000|2022-05-18 16:50:50|10758.2|10755.4|10763.7|10760.9|10764.8|10762|10756.2|10753.4|169
1652892660000|2022-05-18 16:51:00|10764.2|10761.4|10757.7|10754.9|10767.2|10764.4|10753.7|10750.9|71
1652892670000|2022-05-18 16:51:10|10759.2|10756.4|10749.7|10746.9|10759.7|10756.9|10749.7|10746.9|31
1652892680000|2022-05-18 16:51:20|10750.7|10747.9|10753.7|10750.9|10754.2|10751.4|10749.7|10746.9|19
1652892690000|2022-05-18 16:51:30|10753.2|10750.4|10752.7|10749.9|10755.7|10752.9|10752.7|10749.8|10
1652892700000|2022-05-18 16:51:40|10753.2|10750.4|10748.7|10745.9|10753.7|10750.9|10748.7|10745.9|16
1652892710000|2022-05-18 16:51:50|10749.2|10746.4|10741.7|10738.9|10749.7|10746.9|10741.2|10738.4|50
1652892720000|2022-05-18 16:52:00|10742.7|10739.9|10753.7|10750.9|10754.7|10751.9|10742.7|10738.8|50
1652892730000|2022-05-18 16:52:10|10753.2|10750.4|10753.7|10750.9|10760.2|10757.4|10753.2|10750.4|74
1652892740000|2022-05-18 16:52:20|10754.2|10751.4|10757.2|10754.4|10757.2|10754.4|10752.7|10748.8|24
1652892750000|2022-05-18 16:52:30|10757.7|10754.9|10761.7|10758.9|10762.2|10759.4|10757.7|10754.9|27
1652892760000|2022-05-18 16:52:40|10761.2|10758.4|10763.7|10760.9|10765.7|10762.9|10759.7|10756.9|105
1652892770000|2022-05-18 16:52:50|10764.2|10761.4|10770.7|10767.9|10773.2|10770.4|10763.2|10760.4|114
1652892780000|2022-05-18 16:53:00|10771.7|10768.9|10772.7|10769.9|10772.7|10769.9|10768.2|10765.4|43
1652892790000|2022-05-18 16:53:10|10771.7|10768.9|10772.7|10769.9|10775.7|10772.9|10769.2|10766.4|45
1652892800000|2022-05-18 16:53:20|10773.7|10770.9|10775.7|10772.9|10778.2|10775.4|10772.2|10769.4|95
1652892810000|2022-05-18 16:53:30|10775.8|10773|10767.8|10765|10777.7|10774.9|10765.3|10762.5|176
1652892820000|2022-05-18 16:53:40|10765.9|10761.9|10752.8|10750|10765.9|10763|10749.8|10745.9|356
1652892830000|2022-05-18 16:53:50|10752.7|10749.9|10754.7|10751.9|10757.7|10754.9|10752.7|10749.9|27
1652892840000|2022-05-18 16:54:00|10755.7|10752.9|10757.7|10754.9|10759.7|10756.9|10754.7|10751.9|44
1652892850000|2022-05-18 16:54:10|10755.7|10752.9|10761.7|10758.9|10764.7|10761.9|10755.7|10752.9|32
1652892860000|2022-05-18 16:54:20|10762.2|10759.4|10758.2|10755.4|10762.2|10759.4|10758.2|10755.4|21
1652892870000|2022-05-18 16:54:30|10755.7|10752.9|10754.2|10751.4|10756.7|10753.9|10752.7|10749.9|19
1652892880000|2022-05-18 16:54:40|10752.7|10749.9|10754.7|10751.9|10755.8|10752.9|10750.7|10747.9|9
1652892890000|2022-05-18 16:54:50|10755.2|10752.4|10753.7|10750.9|10755.2|10752.4|10750.2|10747.4|17
1652892900000|2022-05-18 16:55:00|10754.7|10751.9|10752.7|10749.9|10755.7|10752.9|10750.7|10747.9|22
1652892910000|2022-05-18 16:55:10|10751.7|10748.9|10755.7|10752.9|10755.8|10752.9|10751.7|10748.9|23
1652892920000|2022-05-18 16:55:20|10755.8|10751.8|10758.7|10755.9|10759.7|10756.9|10755.7|10751.8|60
1652892930000|2022-05-18 16:55:30|10757.7|10754.9|10757.7|10754.9|10759.8|10756.9|10756.3|10753.5|18
1652892940000|2022-05-18 16:55:40|10758.7|10755.9|10761.7|10758.9|10761.7|10758.9|10758.7|10755.8|14
1652892950000|2022-05-18 16:55:50|10762.7|10759.9|10759.7|10756.9|10762.7|10759.9|10758.7|10755.8|10
1652892960000|2022-05-18 16:56:00|10759.2|10756.4|10748.7|10745.9|10760.7|10757.9|10748.7|10745.8|50
1652892970000|2022-05-18 16:56:10|10749.7|10746.9|10748.7|10745.9|10752.2|10749.4|10747.7|10744.9|19
1652892980000|2022-05-18 16:56:20|10748.2|10745.4|10748.7|10745.9|10751.8|10748.9|10746.7|10743.9|21
1652892990000|2022-05-18 16:56:30|10747.7|10744.9|10749.7|10746.9|10749.7|10746.9|10747.2|10744.4|16
1652893000000|2022-05-18 16:56:40|10748.7|10745.9|10753.8|10751|10755.7|10752.9|10748.7|10745.9|19
1652893010000|2022-05-18 16:56:50|10755.7|10752.9|10756.7|10753.9|10757.8|10754.9|10753.2|10750.4|43
1652893020000|2022-05-18 16:57:00|10755.7|10752.9|10755.7|10752.9|10757.8|10754.9|10753.7|10750.8|13
1652893030000|2022-05-18 16:57:10|10755.2|10752.4|10756.7|10753.9|10758.8|10755.9|10753.7|10750.8|10
1652893040000|2022-05-18 16:57:20|10757.7|10754.9|10762.7|10759.9|10763.7|10760.9|10757.7|10754.9|16
1652893050000|2022-05-18 16:57:30|10764.7|10761.9|10769.7|10766.9|10770.7|10767.9|10763.7|10759.8|36
1652893060000|2022-05-18 16:57:40|10770.7|10767.9|10765.7|10762.9|10771.8|10768.4|10765.2|10762.4|16
1652893070000|2022-05-18 16:57:50|10765.2|10762.4|10767.7|10764.9|10769.7|10766.9|10765.2|10762.4|59
1652893080000|2022-05-18 16:58:00|10768.2|10765.4|10776.7|10773.9|10776.8|10773.9|10767.7|10764.9|67
1652893090000|2022-05-18 16:58:10|10776.2|10773.4|10773.7|10770.9|10776.8|10773.9|10772.7|10769.9|25
1652893100000|2022-05-18 16:58:20|10774.2|10771.4|10770.7|10767.9|10774.7|10771.9|10770.7|10767.9|25
1652893110000|2022-05-18 16:58:30|10771.7|10768.9|10766.7|10763.9|10771.7|10768.9|10766.7|10763.9|40
1652893120000|2022-05-18 16:58:40|10767.7|10764.9|10774.7|10771.9|10774.7|10771.9|10767.7|10764.9|15
1652893130000|2022-05-18 16:58:50|10773.7|10770.9|10771.2|10768.4|10774.8|10771.9|10769.2|10766.4|56
1652893140000|2022-05-18 16:59:00|10771.7|10768.9|10769.7|10766.9|10772.7|10769.9|10769.7|10766.9|21
1652893150000|2022-05-18 16:59:10|10768.2|10765.4|10757.7|10754.9|10768.8|10765.4|10757.7|10754.8|28
1652893160000|2022-05-18 16:59:20|10756.8|10752.8|10755.7|10752.9|10757.7|10754.9|10753.2|10750.4|22
1652893170000|2022-05-18 16:59:30|10754.2|10751.4|10757.7|10754.9|10757.7|10754.9|10754.2|10751.4|12
1652893180000|2022-05-18 16:59:40|10758.2|10755.4|10755.7|10752.9|10760.7|10757.9|10755.7|10752.9|32
1652893190000|2022-05-18 16:59:50|10754.2|10751.4|10741.2|10738.4|10755.7|10752.9|10738.7|10735.9|164858
1652893200000|2022-05-18 17:00:00|10742.2|10739.4|10735.7|10732.9|10744.2|10741.4|10735.7|10732.9|59
1652893210000|2022-05-18 17:00:10|10737.2|10734.4|10738.7|10735.9|10738.7|10735.9|10734.7|10731.9|40
1652893220000|2022-05-18 17:00:20|10737.7|10734.9|10748.7|10745.9|10748.8|10745.9|10737.7|10734.8|39
1652893230000|2022-05-18 17:00:30|10748.2|10745.4|10744.7|10741.9|10748.7|10745.9|10744.7|10741.8|12
1652893240000|2022-05-18 17:00:40|10745.2|10742.4|10740.2|10737.4|10746.7|10743.9|10740.2|10737.4|330054
1652893250000|2022-05-18 17:00:50|10739.2|10736.4|10733.7|10730.9|10740.2|10737.4|10731.2|10728.4|105
1652893260000|2022-05-18 17:01:00|10733.6|10730.8|10738.7|10735.9|10742.2|10739.4|10733.2|10729.8|36
1652893270000|2022-05-18 17:01:10|10739.7|10736.9|10742.7|10739.9|10744.8|10741.9|10737.7|10734.9|63
1652893280000|2022-05-18 17:01:20|10744.2|10741.4|10741.2|10738.4|10745.7|10742.9|10741.2|10738.4|19
1652893290000|2022-05-18 17:01:30|10740.7|10737.9|10745.2|10742.4|10749.2|10746.4|10739.7|10736.8|35
1652893300000|2022-05-18 17:01:40|10744.2|10741.4|10743.7|10740.9|10745.2|10742.4|10741.7|10738.9|43
1652893310000|2022-05-18 17:01:50|10743.2|10740.4|10747.2|10744.4|10748.2|10745.4|10741.7|10738.8|43
1652893320000|2022-05-18 17:02:00|10747.7|10744.9|10746.7|10743.9|10747.7|10744.9|10743.7|10740.9|23
1652893330000|2022-05-18 17:02:10|10745.7|10742.9|10738.7|10735.9|10746.7|10743.9|10738.2|10735.4|39
1652893340000|2022-05-18 17:02:20|10738.2|10735.4|10741.2|10738.4|10741.2|10738.4|10735.7|10732.9|35
1652893350000|2022-05-18 17:02:30|10740.7|10737.9|10739.7|10736.9|10742.7|10739.9|10739.2|10736.4|19
1652893360000|2022-05-18 17:02:40|10740.2|10737.4|10739.2|10736.4|10740.2|10737.4|10736.7|10733.9|12
1652893370000|2022-05-18 17:02:50|10740.7|10737.9|10735.2|10732.4|10740.8|10737.9|10734.7|10731.9|21
1652893380000|2022-05-18 17:03:00|10735.1|10732.3|10737.7|10734.9|10739.1|10736.3|10734.6|10731.8|18
1652893390000|2022-05-18 17:03:10|10737.2|10734.4|10733.6|10730.8|10737.2|10734.4|10733.1|10730.3|47
1652893400000|2022-05-18 17:03:20|10735.7|10732.9|10733.6|10730.8|10737.6|10734.8|10732.6|10729.7|40
1652893410000|2022-05-18 17:03:30|10734.7|10730.7|10729.1|10726.3|10735.1|10732.3|10727.6|10724.7|130
1652893420000|2022-05-18 17:03:40|10728.6|10725.8|10732.6|10729.8|10734.6|10731.8|10727.6|10724.7|34
1652893430000|2022-05-18 17:03:50|10732.7|10728.7|10730.6|10727.8|10732.7|10728.8|10729.6|10726.7|6
1652893440000|2022-05-18 17:04:00|10729.6|10726.8|10717.6|10714.8|10731.6|10728.8|10716.1|10713.3|205
1652893450000|2022-05-18 17:04:10|10717.1|10714.3|10712.6|10709.8|10717.1|10714.3|10708.1|10705.3|164
1652893460000|2022-05-18 17:04:20|10711.6|10708.8|10716.6|10713.8|10717.6|10714.8|10709.6|10706.7|69
1652893470000|2022-05-18 17:04:30|10716.1|10713.3|10717.6|10714.8|10718.6|10715.8|10715.1|10712.3|35
1652893480000|2022-05-18 17:04:40|10719.1|10716.3|10714.6|10711.8|10719.1|10716.3|10714.6|10711.8|32
1652893490000|2022-05-18 17:04:50|10715.6|10712.8|10714.6|10711.8|10717.6|10714.8|10713.6|10710.7|94
1652893500000|2022-05-18 17:05:00|10715.6|10712.8|10716.6|10713.8|10717.7|10714.8|10715.1|10712.3|33
1652893510000|2022-05-18 17:05:10|10716.1|10713.3|10726.6|10723.8|10726.6|10723.8|10716.1|10713.3|42
1652893520000|2022-05-18 17:05:20|10726.1|10723.3|10722.7|10718.7|10726.1|10723.3|10722.1|10718.7|50
1652893530000|2022-05-18 17:05:30|10722.6|10719.8|10719.6|10716.8|10722.6|10719.8|10715.6|10712.8|39
1652893540000|2022-05-18 17:05:40|10720.1|10717.3|10730.1|10727.3|10730.6|10727.8|10719.6|10716.7|54
1652893550000|2022-05-18 17:05:50|10729.6|10726.8|10730.6|10727.8|10733.7|10730.8|10729.6|10726.8|46
1652893560000|2022-05-18 17:06:00|10731.1|10728.3|10735.7|10731.7|10736.1|10733.3|10729.6|10726.8|48
1652893570000|2022-05-18 17:06:10|10734.6|10731.8|10733.6|10730.8|10737.1|10734.3|10733.6|10730.8|46
1652893580000|2022-05-18 17:06:20|10734.6|10731.8|10731.6|10728.8|10735.1|10732.3|10730.6|10727.8|14
1652893590000|2022-05-18 17:06:30|10731.1|10728.3|10731.1|10728.3|10733.6|10730.8|10728.6|10725.8|45
1652893600000|2022-05-18 17:06:40|10730.6|10727.8|10724.6|10721.8|10731.1|10728.3|10724.6|10721.8|18
1652893610000|2022-05-18 17:06:50|10723.6|10720.8|10712.1|10709.3|10723.6|10720.8|10711.6|10708.8|55
1652893620000|2022-05-18 17:07:00|10712.6|10709.8|10709.6|10706.8|10712.6|10709.8|10708.6|10705.8|67
1652893630000|2022-05-18 17:07:10|10710.7|10706.7|10709.6|10706.8|10710.7|10707.8|10707.6|10704.8|63
1652893640000|2022-05-18 17:07:20|10709.1|10706.3|10707.6|10704.8|10709.6|10706.8|10704.6|10701.8|36
1652893650000|2022-05-18 17:07:30|10706.6|10703.8|10710.7|10706.7|10711.6|10708.8|10706.1|10703.3|23
1652893660000|2022-05-18 17:07:40|10709.6|10706.8|10707.6|10704.8|10710.1|10707.3|10707.1|10704.3|29
1652893670000|2022-05-18 17:07:50|10708.6|10705.8|10707.1|10704.3|10710.1|10707.3|10707.1|10704.3|37
1652893680000|2022-05-18 17:08:00|10706.1|10703.3|10691.7|10687.7|10706.1|10703.3|10682.1|10679.3|417
1652893690000|2022-05-18 17:08:10|10689.6|10686.8|10690.6|10687.8|10691.6|10688.8|10683.1|10680.3|165
1652893700000|2022-05-18 17:08:20|10688.1|10685.3|10690.1|10687.3|10694.1|10691.3|10688.1|10685.3|71
1652893710000|2022-05-18 17:08:30|10690.6|10687.8|10686.1|10683.3|10693.1|10690.3|10684.6|10681.8|59
1652893720000|2022-05-18 17:08:40|10688.1|10685.3|10692.6|10689.8|10693.1|10690.3|10687.6|10684.8|42
1652893730000|2022-05-18 17:08:50|10691.6|10688.8|10690.6|10687.8|10694.6|10691.8|10690.6|10687.8|35
1652893740000|2022-05-18 17:09:00|10690.1|10687.3|10694.6|10691.8|10695.1|10692.3|10689.1|10686.3|76
1652893750000|2022-05-18 17:09:10|10693.6|10690.8|10698.1|10695.3|10699.1|10696.3|10692.6|10689.7|63
1652893760000|2022-05-18 17:09:20|10697.6|10694.8|10691.6|10688.8|10698.6|10695.8|10689.1|10686.3|48
1652893770000|2022-05-18 17:09:30|10692.6|10689.8|10691.6|10688.8|10693.1|10690.3|10687.6|10684.8|22
1652893780000|2022-05-18 17:09:40|10692.1|10689.3|10686.6|10683.8|10692.1|10689.3|10686.6|10683.8|24
1652893790000|2022-05-18 17:09:50|10686.1|10683.3|10693.1|10690.3|10694.7|10690.7|10684.1|10681.3|157
1652893800000|2022-05-18 17:10:00|10693.6|10690.8|10698.6|10695.8|10699.6|10696.8|10691.6|10688.8|41
1652893810000|2022-05-18 17:10:10|10699.6|10696.8|10697.6|10694.8|10701.1|10698.3|10696.6|10693.7|45
1652893820000|2022-05-18 17:10:20|10696.6|10693.8|10696.6|10693.8|10699.6|10696.8|10693.1|10690.3|46
1652893830000|2022-05-18 17:10:30|10697.1|10694.3|10697.6|10694.8|10699.6|10696.8|10693.1|10690.3|51
1652893840000|2022-05-18 17:10:40|10697.1|10694.3|10692.6|10689.8|10698.1|10695.3|10691.6|10688.8|39
1652893850000|2022-05-18 17:10:50|10692.1|10689.3|10691.6|10688.8|10693.1|10690.3|10690.6|10687.8|20
1652893860000|2022-05-18 17:11:00|10691.1|10688.3|10693.1|10690.3|10697.1|10694.3|10690.6|10687.8|19
1652893870000|2022-05-18 17:11:10|10693.6|10690.8|10692.6|10689.8|10695.6|10692.8|10691.1|10688.3|27
1652893880000|2022-05-18 17:11:20|10693.1|10690.3|10685.6|10682.8|10693.1|10690.3|10685.1|10682.3|56
1652893890000|2022-05-18 17:11:30|10686.1|10683.3|10688.6|10685.8|10688.6|10685.8|10683.1|10680.3|77
1652893900000|2022-05-18 17:11:40|10687.1|10684.3|10685.6|10682.8|10689.1|10686.3|10685.1|10682.3|15
1652893910000|2022-05-18 17:11:50|10684.6|10681.8|10687.6|10684.8|10689.6|10686.8|10684.6|10681.8|33
1652893920000|2022-05-18 17:12:00|10685.1|10682.3|10681.6|10678.8|10686.1|10683.3|10676.6|10673.8|138
1652893930000|2022-05-18 17:12:10|10681.1|10678.3|10685.6|10682.8|10686.1|10683.3|10679.6|10676.8|39
1652893940000|2022-05-18 17:12:20|10685.1|10682.3|10695.6|10692.8|10695.6|10692.8|10684.6|10681.8|29
1652893950000|2022-05-18 17:12:30|10695.1|10692.3|10696.7|10692.7|10699.7|10696.8|10694.6|10691.8|38
1652893960000|2022-05-18 17:12:40|10695.6|10692.8|10703.6|10700.8|10704.6|10701.8|10694.6|10691.8|168823
1652893970000|2022-05-18 17:12:50|10704.6|10701.8|10696.6|10693.8|10704.6|10701.8|10696.1|10693.3|77
1652893980000|2022-05-18 17:13:00|10697.1|10694.3|10700.6|10697.8|10701.1|10698.3|10696.1|10693.3|28
1652893990000|2022-05-18 17:13:10|10701.6|10698.8|10700.6|10697.8|10702.7|10698.8|10700.6|10697.7|11
1652894000000|2022-05-18 17:13:20|10699.6|10696.8|10701.6|10698.8|10703.1|10700.3|10699.6|10696.8|16
1652894010000|2022-05-18 17:13:30|10700.6|10697.8|10702.1|10699.3|10703.1|10700.3|10699.6|10696.7|14
1652894020000|2022-05-18 17:13:40|10702.6|10699.8|10698.6|10695.8|10703.1|10700.3|10695.6|10692.8|25
1652894030000|2022-05-18 17:13:50|10699.1|10696.3|10702.6|10699.8|10704.6|10701.8|10698.6|10695.8|29
1652894040000|2022-05-18 17:14:00|10702.1|10699.3|10709.6|10706.8|10711.6|10708.8|10701.6|10698.8|46
1652894050000|2022-05-18 17:14:10|10710.6|10707.8|10712.7|10708.7|10713.6|10710.8|10708.6|10705.8|39
1652894060000|2022-05-18 17:14:20|10713.1|10710.3|10716.6|10713.8|10717.1|10714.3|10713.1|10710.3|27
1652894070000|2022-05-18 17:14:30|10715.1|10712.3|10714.6|10711.8|10716.1|10713.3|10712.1|10709.3|47
1652894080000|2022-05-18 17:14:40|10713.1|10710.3|10714.6|10711.8|10714.7|10711.8|10712.6|10709.8|18
1652894090000|2022-05-18 17:14:50|10713.6|10710.8|10709.6|10706.8|10713.6|10710.8|10703.6|10700.8|45
1652894100000|2022-05-18 17:15:00|10708.6|10705.8|10705.1|10702.3|10708.6|10705.8|10704.6|10701.8|50
1652894110000|2022-05-18 17:15:10|10704.6|10701.8|10696.6|10693.8|10705.6|10702.8|10696.6|10693.8|46
1652894120000|2022-05-18 17:15:20|10697.6|10694.8|10697.6|10694.8|10700.6|10697.8|10697.6|10694.7|21
1652894130000|2022-05-18 17:15:30|10697.1|10694.3|10700.6|10697.8|10703.6|10700.8|10695.6|10692.7|63
1652894140000|2022-05-18 17:15:40|10699.6|10696.8|10708.6|10705.8|10708.6|10705.8|10699.6|10696.8|33
1652894150000|2022-05-18 17:15:50|10709.1|10706.3|10713.6|10710.8|10713.6|10710.8|10708.6|10705.8|20
1652894160000|2022-05-18 17:16:00|10713.1|10710.3|10707.6|10704.8|10713.1|10710.3|10705.6|10702.8|46
1652894170000|2022-05-18 17:16:10|10707.1|10704.3|10710.6|10707.8|10710.6|10707.8|10705.6|10702.8|14
1652894180000|2022-05-18 17:16:20|10710.5|10707.7|10703.6|10700.8|10710.5|10707.7|10703.6|10700.8|26
1652894190000|2022-05-18 17:16:30|10703.5|10700.7|10697.6|10694.8|10703.5|10700.7|10694.6|10691.8|37
1652894200000|2022-05-18 17:16:40|10698.1|10695.3|10698.6|10695.8|10701.1|10698.3|10698.1|10695.3|18
1652894210000|2022-05-18 17:16:50|10698.5|10695.7|10696.6|10693.8|10698.5|10695.7|10694.5|10691.7|21
1652894220000|2022-05-18 17:17:00|10696.1|10693.3|10698.6|10695.8|10700.1|10697.3|10693.5|10690.7|32
1652894230000|2022-05-18 17:17:10|10697.6|10694.8|10693.5|10690.7|10699.1|10696.3|10692.6|10689.8|66
1652894240000|2022-05-18 17:17:20|10692.1|10689.3|10697.5|10694.7|10698.6|10694.7|10692.1|10689.3|20
1652894250000|2022-05-18 17:17:30|10696.5|10693.7|10689|10686.2|10696.5|10693.7|10688.6|10685.8|36
1652894260000|2022-05-18 17:17:40|10689.1|10686.3|10692.5|10689.7|10694.5|10691.7|10689.1|10686.3|13
1652894270000|2022-05-18 17:17:50|10692.6|10689.8|10692.5|10689.7|10694.6|10691.7|10688.5|10685.7|169888
1652894280000|2022-05-18 17:18:00|10692.6|10689.8|10705.5|10702.7|10705.5|10702.7|10689.5|10686.7|66
1652894290000|2022-05-18 17:18:10|10704.5|10701.7|10708.5|10705.7|10710.5|10707.7|10701.5|10698.7|63
1652894300000|2022-05-18 17:18:20|10709.5|10706.7|10712|10709.2|10712|10709.2|10708|10705.2|64
1652894310000|2022-05-18 17:18:30|10712.1|10709.3|10711.1|10708.3|10714.5|10711.7|10711|10708.2|40
1652894320000|2022-05-18 17:18:40|10711|10708.2|10710|10707.2|10712|10709.2|10707.5|10704.6|39
1652894330000|2022-05-18 17:18:50|10708.5|10705.7|10707.5|10704.7|10710.5|10707.7|10705.5|10702.7|35
1652894340000|2022-05-18 17:19:00|10706.5|10703.7|10709.5|10706.7|10710|10707.2|10706.5|10703.7|11
1652894350000|2022-05-18 17:19:10|10708.5|10705.7|10708|10705.2|10713.5|10710.7|10706.5|10703.7|78
1652894360000|2022-05-18 17:19:20|10706|10703.2|10707.5|10704.7|10709|10706.2|10705.5|10702.7|33
1652894370000|2022-05-18 17:19:30|10708|10705.2|10713.5|10710.7|10713.5|10710.7|10708|10705.2|26
1652894380000|2022-05-18 17:19:40|10713|10710.2|10715|10712.2|10716|10713.2|10709.5|10706.7|16
1652894390000|2022-05-18 17:19:50|10713.5|10710.7|10709.5|10706.7|10713.5|10710.7|10708.5|10705.7|18
1652894400000|2022-05-18 17:20:00|10709|10706.2|10710.5|10707.7|10711.6|10708.7|10707.5|10704.7|29
1652894410000|2022-05-18 17:20:10|10711.5|10708.7|10715.5|10712.7|10715.5|10712.7|10710.5|10706.6|40
1652894420000|2022-05-18 17:20:20|10714.5|10711.7|10716.5|10713.7|10717|10714.2|10713|10710.2|55
1652894430000|2022-05-18 17:20:30|10717.5|10714.7|10717.5|10714.7|10718|10715.2|10714.5|10711.7|20
1652894440000|2022-05-18 17:20:40|10717|10714.2|10720|10717.2|10725.5|10722.7|10716.5|10713.7|116
1652894450000|2022-05-18 17:20:50|10719.5|10716.7|10718.5|10715.7|10720.5|10717.7|10718.5|10715.7|40
1652894460000|2022-05-18 17:21:00|10719|10716.2|10716.5|10713.7|10720.6|10717.7|10716.5|10713.7|20
1652894470000|2022-05-18 17:21:10|10715.5|10712.7|10717.5|10714.7|10718|10715.2|10712.5|10709.7|48
1652894480000|2022-05-18 17:21:20|10716.5|10713.7|10724.5|10721.7|10727|10724.2|10716.5|10713.7|45
1652894490000|2022-05-18 17:21:30|10725|10722.2|10725.5|10722.7|10728|10725.2|10722.5|10719.7|44
1652894500000|2022-05-18 17:21:40|10726|10723.2|10735.5|10732.7|10735.6|10732.7|10724.5|10721.7|130
1652894510000|2022-05-18 17:21:50|10734.5|10731.7|10732|10729.2|10734.6|10731.7|10730.5|10727.7|49
1652894520000|2022-05-18 17:22:00|10730.5|10727.7|10728.5|10725.7|10731.5|10728.7|10726.5|10723.7|43
1652894530000|2022-05-18 17:22:10|10727.5|10724.7|10726.5|10723.7|10731|10728.2|10726.5|10723.6|47
1652894540000|2022-05-18 17:22:20|10726.6|10722.6|10712.5|10709.7|10726.6|10723.2|10712|10709.2|41
1652894550000|2022-05-18 17:22:30|10713|10710.2|10714.5|10711.7|10717.5|10714.7|10711|10708.2|35
1652894560000|2022-05-18 17:22:40|10713.5|10710.7|10712.5|10709.7|10713.5|10710.7|10708.5|10705.7|27
1652894570000|2022-05-18 17:22:50|10712|10709.2|10709.5|10706.7|10713.5|10710.7|10708.5|10705.7|39
1652894580000|2022-05-18 17:23:00|10708.5|10705.7|10699.5|10696.7|10709.5|10706.7|10698.5|10695.6|62
1652894590000|2022-05-18 17:23:10|10699.6|10695.6|10699.5|10696.7|10700|10697.2|10697.5|10694.6|47
1652894600000|2022-05-18 17:23:20|10700.5|10697.7|10703|10700.2|10704.5|10701.7|10700.5|10697.6|34
1652894610000|2022-05-18 17:23:30|10704.5|10701.7|10703|10700.2|10708.5|10705.7|10703|10700.2|21
1652894620000|2022-05-18 17:23:40|10703.5|10700.7|10703|10700.2|10704.6|10701.7|10701.5|10698.7|17
1652894630000|2022-05-18 17:23:50|10703.5|10700.7|10701.5|10698.7|10709.5|10706.7|10701.5|10698.7|24
1652894640000|2022-05-18 17:24:00|10702|10699.2|10700.5|10697.7|10702|10699.2|10698.5|10695.7|21
1652894650000|2022-05-18 17:24:10|10701.5|10698.7|10702.5|10699.7|10704.5|10701.7|10700.5|10697.7|12
1652894660000|2022-05-18 17:24:20|10702|10699.2|10706.5|10703.7|10707.6|10703.7|10702|10699.2|5
1652894670000|2022-05-18 17:24:30|10707|10704.2|10698.5|10695.7|10707.5|10704.7|10698.5|10695.7|13
1652894680000|2022-05-18 17:24:40|10699.6|10695.6|10701|10698.2|10701|10698.2|10697|10694.2|84
1652894690000|2022-05-18 17:24:50|10700.5|10697.7|10700.5|10697.7|10701|10698.2|10697.5|10694.7|11
1652894700000|2022-05-18 17:25:00|10701.5|10698.7|10697.5|10694.7|10701.5|10698.7|10697.5|10694.7|31
1652894710000|2022-05-18 17:25:10|10698|10695.2|10705.5|10702.7|10706.5|10703.7|10697.5|10694.7|24
1652894720000|2022-05-18 17:25:20|10704.5|10701.7|10710.5|10707.7|10713|10710.2|10704.5|10701.7|30
1652894730000|2022-05-18 17:25:30|10709.5|10706.7|10704|10701.2|10711.5|10708.7|10704|10701.2|19
1652894740000|2022-05-18 17:25:40|10705.5|10702.7|10704.5|10701.7|10706.6|10703.7|10702|10699.2|26
1652894750000|2022-05-18 17:25:50|10705.5|10702.7|10705.5|10702.7|10706.5|10703.7|10702.5|10699.6|133
1652894760000|2022-05-18 17:26:00|10705|10702.2|10706.5|10703.7|10709.5|10706.7|10702.5|10699.7|49
1652894770000|2022-05-18 17:26:10|10706|10703.2|10700.5|10697.7|10707|10704.2|10700.5|10697.7|47
1652894780000|2022-05-18 17:26:20|10699.5|10696.7|10705|10702.2|10711|10708.2|10699.5|10696.6|39
1652894790000|2022-05-18 17:26:30|10705.5|10702.7|10703.5|10700.7|10706.5|10703.7|10702.5|10699.7|20
1652894800000|2022-05-18 17:26:40|10703|10700.2|10706.5|10703.7|10708|10705.2|10701.5|10698.7|64
1652894810000|2022-05-18 17:26:50|10708.5|10705.7|10707.5|10704.7|10710.5|10707.7|10706|10703.2|121
1652894820000|2022-05-18 17:27:00|10705.5|10702.7|10709.5|10706.7|10709.5|10706.7|10703|10700.2|28
1652894830000|2022-05-18 17:27:10|10710.5|10707.7|10713.5|10710.7|10717.5|10714.7|10709|10706.2|48
1652894840000|2022-05-18 17:27:20|10714.5|10711.7|10714.5|10711.7|10716.5|10713.7|10712.5|10709.7|30
1652894850000|2022-05-18 17:27:30|10716|10713.2|10715.5|10712.7|10717.5|10714.7|10714|10711.2|66
1652894860000|2022-05-18 17:27:40|10714|10711.2|10715.5|10712.7|10715.6|10712.7|10713|10710.2|25
1652894870000|2022-05-18 17:27:50|10715|10712.2|10720.5|10717.7|10721|10718.2|10714|10711.2|106
1652894880000|2022-05-18 17:28:00|10719.5|10716.7|10720.5|10717.7|10722|10719.2|10718|10715.2|58
1652894890000|2022-05-18 17:28:10|10720|10717.2|10716.5|10713.7|10720|10717.2|10714.5|10711.6|40
1652894900000|2022-05-18 17:28:20|10717|10714.2|10723.5|10720.7|10724.5|10721.7|10717|10714.2|64
1652894910000|2022-05-18 17:28:30|10723|10720.2|10718|10715.2|10723.5|10720.7|10717|10714.2|68
1652894920000|2022-05-18 17:28:40|10719|10716.2|10723.5|10720.7|10724.6|10721.7|10715.5|10712.7|47
1652894930000|2022-05-18 17:28:50|10722.5|10719.7|10723.5|10720.7|10723.5|10720.7|10717.5|10714.7|129
1652894940000|2022-05-18 17:29:00|10722.5|10719.7|10705.5|10702.7|10722.5|10719.7|10702.5|10699.7|103
1652894950000|2022-05-18 17:29:10|10706.5|10703.7|10705.5|10702.7|10706.5|10703.7|10701|10698.2|28
1652894960000|2022-05-18 17:29:20|10706.5|10703.7|10707.5|10704.7|10710.6|10707.7|10706.5|10703.7|21
1652894970000|2022-05-18 17:29:30|10708|10705.2|10711|10708.2|10711.5|10708.7|10707|10704.2|10
1652894980000|2022-05-18 17:29:40|10711.5|10708.7|10713.5|10710.7|10713.6|10710.7|10710.5|10707.7|9
1652894990000|2022-05-18 17:29:50|10714.5|10711.7|10716.5|10713.7|10716.5|10713.7|10712.5|10709.7|45
1652895000000|2022-05-18 17:30:00|10715.5|10712.7|10726.5|10723.7|10727.6|10724.7|10715.5|10712.7|41
1652895010000|2022-05-18 17:30:10|10727|10724.2|10724.5|10721.7|10731.5|10728.7|10724.5|10721.7|39
1652895020000|2022-05-18 17:30:20|10725|10722.2|10730|10727.2|10731.5|10728.7|10722.5|10719.7|40
1652895030000|2022-05-18 17:30:30|10730.5|10727.7|10725.5|10722.7|10734|10731.2|10723.5|10720.7|172576
1652895040000|2022-05-18 17:30:40|10726.5|10723.7|10728.5|10725.7|10729|10726.2|10726.5|10722.6|20
1652895050000|2022-05-18 17:30:50|10727.5|10724.7|10724.5|10721.7|10727.5|10724.7|10723|10720.2|54
1652895060000|2022-05-18 17:31:00|10725|10722.2|10727|10724.2|10727.5|10724.7|10724|10721.2|24
1652895070000|2022-05-18 17:31:10|10727.5|10724.7|10726.5|10723.7|10730.5|10727.7|10726.5|10723.7|38
1652895080000|2022-05-18 17:31:20|10724.5|10721.7|10722.5|10719.7|10726.5|10723.7|10721|10718.2|34
1652895090000|2022-05-18 17:31:30|10721.5|10718.7|10716.5|10713.7|10721.5|10718.7|10716.5|10713.6|34
1652895100000|2022-05-18 17:31:40|10715.5|10712.7|10720.5|10717.7|10722|10719.2|10715.5|10712.7|38
1652895110000|2022-05-18 17:31:50|10721.6|10717.6|10719.5|10716.7|10723|10720.2|10719|10716.2|23
1652895120000|2022-05-18 17:32:00|10718|10715.2|10718|10715.2|10719.6|10716.7|10715.5|10712.7|34
1652895130000|2022-05-18 17:32:10|10718.5|10715.7|10721.5|10718.7|10723.5|10720.7|10718.5|10715.7|28
1652895140000|2022-05-18 17:32:20|10723.5|10720.7|10721.5|10718.7|10726.5|10723.7|10721.5|10718.7|34
1652895150000|2022-05-18 17:32:30|10719.5|10716.7|10720|10717.2|10720.5|10717.7|10717.5|10714.7|27
1652895160000|2022-05-18 17:32:40|10719.5|10716.7|10720.5|10717.7|10720.6|10717.7|10718|10715.2|26
1652895170000|2022-05-18 17:32:50|10720|10717.2|10715.5|10712.7|10722.5|10719.7|10714.5|10711.7|30
1652895180000|2022-05-18 17:33:00|10715.6|10711.6|10715.5|10712.7|10716.5|10713.7|10712|10708.6|33
1652895190000|2022-05-18 17:33:10|10716|10713.2|10711.5|10708.7|10716.5|10713.7|10711.5|10708.7|89
1652895200000|2022-05-18 17:33:20|10712.5|10709.7|10715.5|10712.7|10717.5|10714.7|10711.5|10708.7|29
1652895210000|2022-05-18 17:33:30|10716|10713.2|10711.5|10708.7|10716|10713.2|10710.5|10707.6|28
1652895220000|2022-05-18 17:33:40|10712|10709.2|10711.5|10708.7|10717|10714.2|10711.5|10708.7|34
1652895230000|2022-05-18 17:33:50|10712|10709.2|10706.5|10703.7|10712.5|10709.7|10705.5|10702.7|24
1652895240000|2022-05-18 17:34:00|10705.5|10702.7|10706.5|10703.7|10708|10705.2|10704.5|10701.7|45
1652895250000|2022-05-18 17:34:10|10707|10704.2|10705.5|10702.7|10708|10705.2|10703.5|10700.7|44
1652895260000|2022-05-18 17:34:20|10706|10703.2|10700.5|10697.7|10706|10703.2|10699.5|10696.7|32
1652895270000|2022-05-18 17:34:30|10701|10698.2|10710|10707.2|10713|10710.2|10701|10698.2|36
1652895280000|2022-05-18 17:34:40|10710.5|10707.7|10704.5|10701.7|10713|10710.2|10704.5|10701.7|88
1652895290000|2022-05-18 17:34:50|10703.5|10700.7|10693.5|10690.7|10704.6|10701.7|10693|10690.2|33
1652895300000|2022-05-18 17:35:00|10694|10691.2|10697|10694.2|10701.9|10699.1|10694|10691.2|59
1652895310000|2022-05-18 17:35:10|10697.5|10694.7|10688|10685.2|10698.6|10695.7|10688|10685.2|42
1652895320000|2022-05-18 17:35:20|10687.5|10684.7|10693|10690.2|10693|10690.2|10687|10684.2|57
1652895330000|2022-05-18 17:35:30|10692.9|10690.1|10689.5|10686.7|10692.9|10690.1|10689|10686.2|8
1652895340000|2022-05-18 17:35:40|10689|10686.2|10695.5|10692.7|10695.5|10692.7|10689|10686.2|44
1652895350000|2022-05-18 17:35:50|10695.4|10692.6|10678.5|10675.7|10697.5|10694.7|10677|10674.2|158
1652895360000|2022-05-18 17:36:00|10678|10675.2|10671.4|10668.6|10678.5|10675.7|10663|10660.2|553
1652895370000|2022-05-18 17:36:10|10671.5|10668.7|10679.4|10676.6|10680.4|10677.6|10671.5|10668.7|60
1652895380000|2022-05-18 17:36:20|10678.9|10676.1|10679.9|10677.1|10682.4|10679.6|10678.4|10675.6|51
1652895390000|2022-05-18 17:36:30|10680.4|10677.6|10674.9|10672.1|10680.4|10677.6|10674.9|10672.1|50
1652895400000|2022-05-18 17:36:40|10674.4|10671.6|10671.9|10669.1|10676.4|10673.6|10671.9|10669.1|523587
1652895410000|2022-05-18 17:36:50|10672.4|10669.6|10672.4|10669.6|10673.9|10671.1|10670.9|10668.1|31
1652895420000|2022-05-18 17:37:00|10671.9|10669.1|10673.4|10670.6|10673.4|10670.6|10665.9|10663.1|63
1652895430000|2022-05-18 17:37:10|10673.9|10671.1|10678.9|10676.1|10679.9|10677.1|10673.4|10670.6|37
1652895440000|2022-05-18 17:37:20|10679.4|10676.6|10683.4|10680.6|10684.4|10681.6|10676.9|10674.1|44
1652895450000|2022-05-18 17:37:30|10684.4|10681.6|10685.4|10682.6|10685.9|10683.1|10681.4|10678.6|32
1652895460000|2022-05-18 17:37:40|10685.9|10683.1|10683.4|10680.6|10686.4|10683.6|10680.4|10677.6|82
1652895470000|2022-05-18 17:37:50|10682.4|10679.6|10681.4|10678.6|10683.4|10680.6|10677.4|10674.6|113
1652895480000|2022-05-18 17:38:00|10682.5|10678.5|10687.4|10684.6|10687.4|10684.6|10680.4|10677.6|24
1652895490000|2022-05-18 17:38:10|10688.9|10686.1|10686.4|10683.6|10690.9|10688.1|10685.4|10682.6|27
1652895500000|2022-05-18 17:38:20|10686.9|10684.1|10688.4|10685.6|10688.5|10685.6|10685.4|10682.6|21
1652895510000|2022-05-18 17:38:30|10688.9|10686.1|10688.4|10685.6|10688.9|10686.1|10684.9|10682.1|15
1652895520000|2022-05-18 17:38:40|10687.9|10685.1|10696.4|10693.6|10696.4|10693.6|10686.4|10683.5|42
1652895530000|2022-05-18 17:38:50|10695.9|10693.1|10693.4|10690.6|10696.9|10694.1|10692.4|10689.6|71
1652895540000|2022-05-18 17:39:00|10692.9|10690.1|10693.4|10690.6|10694.4|10691.6|10690.9|10688.1|45
1652895550000|2022-05-18 17:39:10|10692.4|10689.6|10702.4|10699.6|10704.4|10701.6|10690.9|10688.1|68
1652895560000|2022-05-18 17:39:20|10702.9|10700.1|10705.4|10702.6|10708.4|10705.6|10702.4|10699.6|36
1652895570000|2022-05-18 17:39:30|10705.5|10701.5|10704.4|10701.6|10706.4|10703.6|10703.4|10700.5|16
1652895580000|2022-05-18 17:39:40|10703.9|10701.1|10707.4|10704.6|10707.9|10705.1|10703.4|10700.6|33
1652895590000|2022-05-18 17:39:50|10706.9|10704.1|10709.4|10706.6|10709.9|10707.1|10705.9|10703.1|46
1652895600000|2022-05-18 17:40:00|10709.9|10707.1|10706.4|10703.6|10710.4|10707.6|10706.4|10703.6|37
1652895610000|2022-05-18 17:40:10|10705.4|10702.6|10708.4|10705.6|10710.5|10707.6|10704.9|10702.1|44
1652895620000|2022-05-18 17:40:20|10710.4|10707.6|10709.4|10706.6|10711.9|10709.1|10706.4|10703.6|44
1652895630000|2022-05-18 17:40:30|10709.9|10707.1|10707.4|10704.6|10710.9|10708.1|10705.9|10703.1|74
1652895640000|2022-05-18 17:40:40|10705.4|10702.6|10702.4|10699.6|10705.5|10702.6|10699.4|10696.6|89
1652895650000|2022-05-18 17:40:50|10701.4|10698.6|10700.9|10698.1|10703.4|10700.6|10700.9|10698.1|12
1652895660000|2022-05-18 17:41:00|10701.9|10699.1|10697.4|10694.6|10702.4|10699.6|10695.9|10693.1|48
1652895670000|2022-05-18 17:41:10|10697.9|10695.1|10696.4|10693.6|10697.9|10695.1|10692.9|10690.1|49
1652895680000|2022-05-18 17:41:20|10695.4|10692.6|10703.4|10700.6|10703.4|10700.6|10694.9|10692.1|39
1652895690000|2022-05-18 17:41:30|10702.4|10699.6|10701.4|10698.6|10702.4|10699.6|10698.9|10696.1|25
1652895700000|2022-05-18 17:41:40|10701.9|10699.1|10695.4|10692.6|10701.9|10699.1|10694.9|10692.1|12
1652895710000|2022-05-18 17:41:50|10695.9|10693.1|10689.4|10686.6|10698.5|10695.6|10687.4|10684.6|49
1652895720000|2022-05-18 17:42:00|10690.9|10688.1|10683.9|10681.1|10690.9|10688.1|10683.9|10681.1|43
1652895730000|2022-05-18 17:42:10|10683.4|10680.6|10686.4|10683.6|10688.4|10685.6|10683.4|10680.6|14
1652895740000|2022-05-18 17:42:20|10685.9|10683.1|10682.4|10679.6|10686.4|10683.6|10681.9|10679.1|84
1652895750000|2022-05-18 17:42:30|10683.4|10680.6|10685.4|10682.6|10685.9|10683.1|10683.4|10680.6|17
1652895760000|2022-05-18 17:42:40|10684.4|10681.6|10688.5|10684.5|10690.4|10687.6|10684.4|10681.6|37
1652895770000|2022-05-18 17:42:50|10688.4|10685.6|10686.9|10684.1|10692.5|10689.6|10686.9|10684.1|20
1652895780000|2022-05-18 17:43:00|10687.4|10684.6|10686.4|10683.6|10687.4|10684.6|10680.4|10677.6|65
1652895790000|2022-05-18 17:43:10|10687.4|10684.6|10693.4|10690.6|10695.9|10693.1|10686.4|10683.6|33
1652895800000|2022-05-18 17:43:20|10694.4|10691.6|10699.4|10696.6|10699.9|10697.1|10694.4|10691.5|14
1652895810000|2022-05-18 17:43:30|10699.9|10697.1|10704.9|10702.1|10704.9|10702.1|10699.4|10696.6|37
1652895820000|2022-05-18 17:43:40|10704.4|10701.6|10706.4|10703.6|10711.4|10708.6|10704.4|10701.5|61
1652895830000|2022-05-18 17:43:50|10705.4|10702.6|10707.4|10704.6|10709.5|10705.6|10703.4|10700.6|65
1652895840000|2022-05-18 17:44:00|10704.9|10702.1|10706.4|10703.6|10707.4|10704.6|10702.9|10700.1|24
1652895850000|2022-05-18 17:44:10|10705.9|10703.1|10704.4|10701.6|10706.4|10703.6|10703.4|10700.6|25
1652895860000|2022-05-18 17:44:20|10703.4|10700.6|10699.9|10697.1|10705.5|10701.6|10699.4|10696.6|17
1652895870000|2022-05-18 17:44:30|10698.9|10696.1|10699.4|10696.6|10703.9|10701.1|10698.9|10696.1|21
1652895880000|2022-05-18 17:44:40|10700.4|10697.6|10694.4|10691.6|10701.4|10698.6|10692.4|10689.5|68
1652895890000|2022-05-18 17:44:50|10693.4|10690.6|10692.4|10689.6|10696.4|10693.6|10690.4|10687.6|27
1652895900000|2022-05-18 17:45:00|10691.9|10689.1|10690.4|10687.6|10691.9|10689.1|10687.4|10684.6|39
1652895910000|2022-05-18 17:45:10|10688.9|10686.1|10685.4|10682.6|10688.9|10686.1|10683.4|10680.6|30
1652895920000|2022-05-18 17:45:20|10684.9|10682.1|10685.4|10682.6|10686.4|10683.6|10681.9|10679.1|19
1652895930000|2022-05-18 17:45:30|10684.4|10681.6|10681.4|10678.6|10685.9|10683.1|10680.9|10678.1|11
1652895940000|2022-05-18 17:45:40|10680.9|10678.1|10674.4|10671.6|10681.9|10679.1|10673.4|10670.6|85
1652895950000|2022-05-18 17:45:50|10675.9|10673.1|10675.9|10673.1|10677.4|10674.5|10673.4|10670.6|70
1652895960000|2022-05-18 17:46:00|10674.4|10671.6|10679.3|10676.5|10680.3|10677.5|10673.9|10671|352736
1652895970000|2022-05-18 17:46:10|10678.8|10676|10675.4|10672.6|10679.8|10677|10673.4|10670.6|44
1652895980000|2022-05-18 17:46:20|10674.9|10672.1|10671.8|10669|10674.9|10672.1|10671.8|10669|34
1652895990000|2022-05-18 17:46:30|10672.8|10670|10670.3|10667.5|10672.9|10670.1|10668.4|10665.6|45
1652896000000|2022-05-18 17:46:40|10669.3|10666.5|10671.8|10669|10673.8|10671|10665.9|10663.1|39
1652896010000|2022-05-18 17:46:50|10672.3|10669.5|10674.3|10671.5|10677.3|10674.5|10671.3|10668.4|80
1652896020000|2022-05-18 17:47:00|10673.3|10670.5|10670.8|10668|10674.8|10672|10670.3|10667.5|29
1652896030000|2022-05-18 17:47:10|10669.8|10667|10670.3|10667.5|10670.8|10668|10667.8|10665|37
1652896040000|2022-05-18 17:47:20|10670.8|10668|10672.8|10670|10674.3|10671.5|10670.3|10667.5|20
1652896050000|2022-05-18 17:47:30|10672.3|10669.5|10673.8|10671|10676.4|10673.5|10671.3|10668.5|26
1652896060000|2022-05-18 17:47:40|10673.3|10670.5|10664.3|10661.5|10673.3|10670.5|10664.3|10661.5|58
1652896070000|2022-05-18 17:47:50|10664.8|10662|10666.8|10664|10668.8|10666|10663.8|10661|35
1652896080000|2022-05-18 17:48:00|10668.3|10665.5|10675.3|10672.5|10676.3|10673.5|10667.3|10664.5|84
1652896090000|2022-05-18 17:48:10|10674.9|10672.1|10678.3|10675.5|10678.3|10675.5|10673.3|10670.5|72
1652896100000|2022-05-18 17:48:20|10677.4|10674.6|10674.3|10671.5|10678.3|10675.5|10673.3|10670.5|28
1652896110000|2022-05-18 17:48:30|10673.3|10670.5|10668.8|10666|10674.3|10671.5|10668.8|10666|33
1652896120000|2022-05-18 17:48:40|10669.3|10666.5|10669.4|10666.6|10670.3|10667.5|10667.4|10664.6|19
1652896130000|2022-05-18 17:48:50|10669.3|10666.5|10661.8|10659|10669.3|10666.5|10661.3|10658.5|51
1652896140000|2022-05-18 17:49:00|10660.3|10657.5|10667.3|10664.5|10671.8|10669|10657.8|10655|166
1652896150000|2022-05-18 17:49:10|10669.8|10667|10669.3|10666.5|10670.8|10668|10667.3|10664.5|22
1652896160000|2022-05-18 17:49:20|10668.8|10666|10667.3|10664.5|10672.3|10669.5|10666.8|10664|53
1652896170000|2022-05-18 17:49:30|10663.4|10659.4|10658.3|10655.5|10663.4|10660|10657.3|10654.5|92
1652896180000|2022-05-18 17:49:40|10658.8|10656|10659.3|10656.5|10660.4|10657.5|10657.3|10654.5|58
1652896190000|2022-05-18 17:49:50|10660.3|10657.5|10658.3|10655.5|10661.8|10659|10658.3|10655.5|74
1652896200000|2022-05-18 17:50:00|10657.8|10655|10654.8|10652|10659.3|10656.5|10649.8|10647|358
1652896210000|2022-05-18 17:50:10|10655.3|10652.5|10664.3|10661.5|10666.3|10663.5|10654.3|10651.5|68
1652896220000|2022-05-18 17:50:20|10664.8|10662|10662.3|10659.5|10665.8|10663|10662.3|10659.5|29
1652896230000|2022-05-18 17:50:30|10662.8|10660|10663.8|10661|10665.3|10662.5|10662.8|10660|29
1652896240000|2022-05-18 17:50:40|10663.3|10660.5|10660.3|10657.5|10663.3|10660.5|10659.8|10657|24
1652896250000|2022-05-18 17:50:50|10659.8|10657|10657.8|10655|10660.8|10658|10656.3|10653.5|25
1652896260000|2022-05-18 17:51:00|10657.3|10654.5|10658.8|10656|10660.3|10657.5|10656.3|10653.5|127
1652896270000|2022-05-18 17:51:10|10660.3|10657.5|10666.3|10663.5|10666.3|10663.5|10660.3|10657.5|34
1652896280000|2022-05-18 17:51:20|10665.8|10663|10669.3|10666.5|10671.4|10667.5|10665.3|10662.5|39
1652896290000|2022-05-18 17:51:30|10670.3|10667.5|10671.3|10668.5|10672.8|10670|10667.8|10665|32
1652896300000|2022-05-18 17:51:40|10672.3|10669.5|10675.3|10672.5|10675.3|10672.5|10670.8|10668|30
1652896310000|2022-05-18 17:51:50|10676.3|10673.5|10674.3|10671.5|10676.8|10674|10673.3|10670.5|22
1652896320000|2022-05-18 17:52:00|10673.8|10671|10678.8|10676|10681.3|10678.5|10672.3|10669.5|46
1652896330000|2022-05-18 17:52:10|10678.3|10675.5|10685.3|10682.5|10686.8|10684|10678.3|10675.5|50
1652896340000|2022-05-18 17:52:20|10684.8|10682|10690.3|10687.5|10691.4|10688.5|10684.3|10681.5|90
1652896350000|2022-05-18 17:52:30|10689.8|10687|10692.3|10689.5|10693.4|10689.5|10688.3|10685.5|42
1652896360000|2022-05-18 17:52:40|10693.3|10690.5|10688.8|10686|10696.8|10694|10687.3|10684.5|92
1652896370000|2022-05-18 17:52:50|10690.8|10688|10688.3|10685.5|10690.8|10688|10686.8|10684|15
1652896380000|2022-05-18 17:53:00|10688.8|10686|10685.8|10683|10688.8|10686|10684.3|10681.5|34
1652896390000|2022-05-18 17:53:10|10685.3|10682.5|10677.3|10674.5|10685.8|10683|10677.3|10674.4|47
1652896400000|2022-05-18 17:53:20|10678.3|10675.5|10679.3|10676.5|10680.3|10677.5|10676.3|10673.5|25
1652896410000|2022-05-18 17:53:30|10678.3|10675.5|10679.8|10677|10680.3|10677.5|10673.8|10671|35
1652896420000|2022-05-18 17:53:40|10679.3|10676.5|10679.3|10676.5|10681.3|10678.5|10678.8|10676|18
1652896430000|2022-05-18 17:53:50|10680.3|10677.5|10676.3|10673.5|10681.3|10678.5|10676.3|10673.5|26
1652896440000|2022-05-18 17:54:00|10675.3|10672.5|10670.3|10667.5|10675.8|10673|10667.3|10664.5|49
1652896450000|2022-05-18 17:54:10|10670.8|10668|10672.3|10669.5|10675.3|10672.5|10670.8|10668|23
1652896460000|2022-05-18 17:54:20|10671.3|10668.5|10673.8|10671|10675.3|10672.5|10671.3|10668.5|12
1652896470000|2022-05-18 17:54:30|10674.3|10671.5|10670.3|10667.5|10677.8|10675|10668.8|10666|22
1652896480000|2022-05-18 17:54:40|10669.3|10666.5|10670.3|10667.5|10671.4|10668.5|10667.3|10664.5|15
1652896490000|2022-05-18 17:54:50|10669.3|10666.5|10669.3|10666.5|10672.8|10670|10669.3|10666.5|28
1652896500000|2022-05-18 17:55:00|10670.4|10666.4|10667.3|10664.5|10671.8|10669|10666.8|10663.4|34
1652896510000|2022-05-18 17:55:10|10668.8|10666|10674.8|10672|10675.3|10672.5|10667.3|10664.5|34
1652896520000|2022-05-18 17:55:20|10673.8|10671|10676.8|10674|10677.8|10675|10672.3|10669.5|64
1652896530000|2022-05-18 17:55:30|10675.3|10672.5|10674.8|10672|10681.3|10678.5|10674.8|10672|92
1652896540000|2022-05-18 17:55:40|10675.3|10672.5|10674.8|10672|10677.3|10674.5|10674.3|10671.5|10
1652896550000|2022-05-18 17:55:50|10674.3|10671.5|10670.8|10668|10674.3|10671.5|10670.3|10667.5|25
1652896560000|2022-05-18 17:56:00|10670.3|10667.5|10662.3|10659.5|10672.3|10669.5|10661.3|10658.5|86
1652896570000|2022-05-18 17:56:10|10663.3|10660.5|10662.3|10659.5|10663.3|10660.5|10661.3|10658.4|53
1652896580000|2022-05-18 17:56:20|10660.8|10658|10669.8|10667|10669.8|10667|10660.3|10657.5|109
1652896590000|2022-05-18 17:56:30|10671.8|10669|10674.3|10671.5|10676.3|10673.5|10671.3|10668.5|34
1652896600000|2022-05-18 17:56:40|10675.3|10672.5|10674.3|10671.5|10675.8|10673|10673.8|10671|45
1652896610000|2022-05-18 17:56:50|10675.3|10672.5|10675.3|10672.5|10677.3|10674.5|10675.3|10672.4|35
1652896620000|2022-05-18 17:57:00|10674.3|10671.5|10680.3|10677.5|10683.8|10681|10673.8|10671|97
1652896630000|2022-05-18 17:57:10|10679.3|10676.5|10680.3|10677.5|10680.3|10677.5|10677.3|10674.5|16
1652896640000|2022-05-18 17:57:20|10680.8|10678|10680.8|10678|10681.8|10679|10677.8|10675|14
1652896650000|2022-05-18 17:57:30|10679.8|10677|10678.3|10675.5|10680.3|10677.5|10676.3|10673.5|39
1652896660000|2022-05-18 17:57:40|10679.3|10676.5|10678.3|10675.5|10679.3|10676.5|10677.3|10674.5|51
1652896670000|2022-05-18 17:57:50|10677.3|10674.5|10679.3|10676.5|10681.3|10678.5|10677.3|10674.5|88
1652896680000|2022-05-18 17:58:00|10678.3|10675.5|10679.3|10676.5|10679.8|10677|10675.8|10673|23
1652896690000|2022-05-18 17:58:10|10680.3|10677.5|10675.3|10672.5|10680.3|10677.5|10674.8|10672|11
1652896700000|2022-05-18 17:58:20|10676.3|10673.5|10679.8|10677|10679.8|10677|10667.8|10665|196
1652896710000|2022-05-18 17:58:30|10679.3|10676.5|10677.3|10674.5|10679.3|10676.5|10674.8|10672|27
1652896720000|2022-05-18 17:58:40|10676.8|10674|10675.8|10673|10677.8|10675|10673.3|10670.5|20
1652896730000|2022-05-18 17:58:50|10675.3|10672.5|10676.8|10674|10677.3|10674.5|10675.3|10672.5|37
1652896740000|2022-05-18 17:59:00|10676.3|10673.5|10673.3|10670.5|10680.3|10677.5|10673.3|10670.5|41
1652896750000|2022-05-18 17:59:10|10672.8|10670|10672.3|10669.5|10674.4|10671.5|10668.8|10666|74
1652896760000|2022-05-18 17:59:20|10671.3|10668.5|10673.3|10670.5|10674.3|10671.5|10668.3|10665.5|110
1652896770000|2022-05-18 17:59:30|10674.3|10671.5|10669.8|10667|10675.3|10672.5|10669.8|10667|18
1652896780000|2022-05-18 17:59:40|10670.3|10667.5|10673.3|10670.5|10673.3|10670.5|10668.3|10665.5|55
1652896790000|2022-05-18 17:59:50|10672.8|10670|10675.3|10672.5|10675.8|10673|10672.3|10669.5|49
1652896800000|2022-05-18 18:00:00|10674.3|10671.5|10684.8|10682|10685.3|10682.5|10671.3|10668.5|106
1652896810000|2022-05-18 18:00:10|10685.3|10682.5|10687.3|10684.5|10687.8|10685|10683.3|10680.4|22
1652896820000|2022-05-18 18:00:20|10685.8|10683|10687.3|10684.5|10688.3|10685.5|10684.8|10682|92
1652896830000|2022-05-18 18:00:30|10687.8|10685|10688.3|10685.5|10689.3|10686.5|10683.3|10680.5|122
1652896840000|2022-05-18 18:00:40|10687.3|10684.5|10690.3|10687.5|10694.3|10691.5|10684.8|10682|46
1652896850000|2022-05-18 18:00:50|10691.3|10688.5|10693.3|10690.5|10699.3|10696.5|10691.3|10688.5|99
1652896860000|2022-05-18 18:01:00|10692.8|10690|10692.3|10689.5|10696.3|10693.5|10692.3|10689.4|33
1652896870000|2022-05-18 18:01:10|10691.3|10688.5|10700.3|10697.5|10700.7|10697.9|10691.3|10688.5|120
1652896880000|2022-05-18 18:01:20|10700.8|10698|10701.8|10699|10703.7|10700.9|10698.3|10695.5|137
1652896890000|2022-05-18 18:01:30|10702.2|10699.4|10698.3|10695.5|10703.2|10700.4|10698.3|10695.5|47
1652896900000|2022-05-18 18:01:40|10698.2|10695.4|10701.3|10698.5|10701.3|10698.5|10698.2|10695.4|13
1652896910000|2022-05-18 18:01:50|10700.3|10697.5|10697.3|10694.5|10702.8|10700|10697.3|10694.5|59
1652896920000|2022-05-18 18:02:00|10696.3|10693.5|10692.2|10689.4|10696.3|10693.5|10688.2|10685.4|32
1652896930000|2022-05-18 18:02:10|10693.2|10690.4|10696.2|10693.4|10698.4|10695.5|10690.3|10687.3|361400
1652896940000|2022-05-18 18:02:20|10695.7|10692.9|10689.3|10686.5|10697.7|10694.9|10689.3|10686.5|180775
1652896950000|2022-05-18 18:02:30|10689.2|10686.4|10689.2|10686.4|10692.8|10689.4|10688.2|10685.4|63
1652896960000|2022-05-18 18:02:40|10689.7|10686.9|10679.3|10675.3|10690.7|10687.9|10678.2|10675.3|65
1652896970000|2022-05-18 18:02:50|10679.2|10676.4|10680.2|10677.4|10683.2|10680.4|10678.2|10675.4|34
1652896980000|2022-05-18 18:03:00|10679.7|10676.9|10681.2|10678.4|10681.2|10678.4|10676.2|10673.4|100
1652896990000|2022-05-18 18:03:10|10680.7|10677.9|10679.2|10676.4|10681.7|10678.9|10679.2|10676.4|18
1652897000000|2022-05-18 18:03:20|10680.2|10677.4|10678.7|10675.9|10682.7|10679.9|10678.7|10675.9|15
1652897010000|2022-05-18 18:03:30|10678.2|10675.4|10679.2|10676.4|10680.2|10677.4|10676.2|10673.3|20
1652897020000|2022-05-18 18:03:40|10678.7|10675.9|10673.2|10670.4|10678.7|10675.9|10670.2|10666.8|142
1652897030000|2022-05-18 18:03:50|10672.7|10669.9|10673.2|10670.4|10674.2|10671.4|10668.2|10665.4|26
1652897040000|2022-05-18 18:04:00|10672.7|10669.9|10685.7|10682.9|10686.2|10683.4|10672.7|10669.9|26
1652897050000|2022-05-18 18:04:10|10686.2|10683.4|10684.3|10680.3|10691.2|10688.4|10683.2|10680.3|115
1652897060000|2022-05-18 18:04:20|10684.2|10681.4|10690.7|10687.9|10690.7|10687.9|10684.2|10680.8|17
1652897070000|2022-05-18 18:04:30|10691.2|10688.4|10694.7|10691.9|10697.2|10694.4|10690.7|10687.9|88
1652897080000|2022-05-18 18:04:40|10695.2|10692.4|10691.7|10688.9|10695.2|10692.4|10690.2|10687.4|15
1652897090000|2022-05-18 18:04:50|10690.7|10687.9|10693.2|10690.4|10694.2|10691.4|10689.7|10686.9|34
1652897100000|2022-05-18 18:05:00|10696.3|10692.3|10692.2|10689.4|10696.3|10693.4|10691.2|10688.4|97
1652897110000|2022-05-18 18:05:10|10691.2|10688.4|10693.2|10690.4|10696.7|10693.9|10689.3|10685.3|76
1652897120000|2022-05-18 18:05:20|10692.7|10689.9|10689.2|10686.4|10693.2|10690.4|10689.2|10686.4|13
1652897130000|2022-05-18 18:05:30|10688.7|10685.9|10687.2|10684.4|10689.7|10686.9|10687.2|10684.4|32
1652897140000|2022-05-18 18:05:40|10687.7|10684.9|10692.2|10689.4|10693.2|10690.4|10687.2|10684.4|61
1652897150000|2022-05-18 18:05:50|10690.7|10687.9|10690.2|10687.4|10693.2|10690.4|10688.2|10685.4|38
1652897160000|2022-05-18 18:06:00|10689.2|10686.4|10678.2|10675.4|10689.2|10686.4|10677.7|10674.9|65
1652897170000|2022-05-18 18:06:10|10677.2|10674.4|10678.2|10675.4|10679.7|10676.9|10675.7|10672.9|47
1652897180000|2022-05-18 18:06:20|10677.7|10674.9|10680.2|10677.4|10680.2|10677.4|10676.2|10673.4|16
1652897190000|2022-05-18 18:06:30|10679.7|10676.9|10682.2|10679.4|10683.3|10680.4|10679.7|10676.9|12
1652897200000|2022-05-18 18:06:40|10681.7|10678.9|10678.2|10675.4|10681.7|10678.9|10677.2|10674.4|19
1652897210000|2022-05-18 18:06:50|10679.2|10676.4|10678.7|10675.9|10681.2|10678.4|10678.7|10675.9|9
1652897220000|2022-05-18 18:07:00|10677.7|10674.9|10679.2|10676.4|10680.2|10677.4|10677.2|10674.4|71
1652897230000|2022-05-18 18:07:10|10678.2|10675.4|10678.2|10675.4|10680.2|10677.4|10677.7|10674.9|72
1652897240000|2022-05-18 18:07:20|10677.2|10674.4|10682.2|10679.4|10682.7|10679.9|10677.2|10674.4|25
1652897250000|2022-05-18 18:07:30|10681.2|10678.4|10681.2|10678.4|10683.7|10680.9|10680.7|10677.9|50
1652897260000|2022-05-18 18:07:40|10679.7|10676.9|10684.2|10681.4|10685.7|10682.9|10679.2|10676.4|94
1652897270000|2022-05-18 18:07:50|10683.2|10680.4|10685.2|10682.4|10685.3|10682.4|10680.7|10677.9|29
1652897280000|2022-05-18 18:08:00|10684.7|10681.9|10679.2|10676.4|10685.3|10682.4|10677.7|10674.9|25
1652897290000|2022-05-18 18:08:10|10678.2|10675.4|10676.2|10673.4|10679.3|10676.4|10673.2|10670.4|54
1652897300000|2022-05-18 18:08:20|10675.7|10672.9|10668.2|10665.4|10677.2|10674.4|10667.7|10664.9|50
1652897310000|2022-05-18 18:08:30|10667.2|10664.4|10668.2|10665.4|10669.7|10666.9|10665.7|10662.9|63
1652897320000|2022-05-18 18:08:40|10668.7|10665.9|10668.2|10665.4|10669.2|10666.4|10666.7|10663.9|130
1652897330000|2022-05-18 18:08:50|10668.7|10665.9|10675.2|10672.4|10678.7|10675.9|10668.7|10665.9|34
1652897340000|2022-05-18 18:09:00|10674.7|10671.9|10668.7|10665.9|10675.7|10672.9|10668.2|10665.4|55
1652897350000|2022-05-18 18:09:10|10668.2|10665.4|10672.2|10669.4|10674.7|10671.9|10668.2|10665.4|102
1652897360000|2022-05-18 18:09:20|10671.2|10668.4|10668.2|10665.4|10671.7|10668.9|10668.2|10665.4|22
1652897370000|2022-05-18 18:09:30|10667.7|10664.9|10671.2|10668.4|10671.7|10668.9|10666.2|10663.4|66
1652897380000|2022-05-18 18:09:40|10671.7|10668.9|10673.7|10670.9|10678.2|10675.4|10670.2|10667.4|47
1652897390000|2022-05-18 18:09:50|10674.2|10671.4|10673.2|10670.4|10674.7|10671.9|10671.2|10668.4|39
1652897400000|2022-05-18 18:10:00|10672.2|10669.4|10677.7|10674.9|10678.2|10675.4|10672.2|10669.3|24
1652897410000|2022-05-18 18:10:10|10676.7|10673.9|10668.2|10665.4|10677.7|10674.9|10668.2|10665.4|156
1652897420000|2022-05-18 18:10:20|10669.2|10666.4|10667.2|10664.4|10670.2|10667.4|10666.2|10663.4|175
1652897430000|2022-05-18 18:10:30|10668.1|10665.3|10659.1|10656.3|10668.3|10665.4|10659.1|10656.3|171
1652897440000|2022-05-18 18:10:40|10659.2|10656.4|10660.1|10657.3|10660.2|10657.3|10655.6|10652.8|102
1652897450000|2022-05-18 18:10:50|10660.6|10657.8|10666.1|10663.3|10668.1|10665.3|10660.2|10657.3|73
1652897460000|2022-05-18 18:11:00|10666.2|10663.4|10677.1|10674.3|10679.1|10676.3|10666.2|10663.4|59
1652897470000|2022-05-18 18:11:10|10678.7|10675.9|10688.1|10685.3|10692.2|10689.4|10678.1|10675.3|239
1652897480000|2022-05-18 18:11:20|10689.6|10686.8|10688.1|10685.3|10692.6|10689.8|10687.6|10684.8|146
1652897490000|2022-05-18 18:11:30|10687.6|10684.8|10673.6|10670.8|10688.6|10685.8|10673.6|10670.8|143
1652897500000|2022-05-18 18:11:40|10672.1|10669.3|10667.6|10664.8|10673.6|10670.8|10667.6|10664.8|68
1652897510000|2022-05-18 18:11:50|10668.1|10665.3|10666.1|10663.3|10670.6|10667.8|10663.6|10660.8|120
1652897520000|2022-05-18 18:12:00|10665.1|10662.3|10664.1|10661.3|10668.1|10665.3|10663.6|10660.8|75
1652897530000|2022-05-18 18:12:10|10665.1|10662.3|10661.6|10658.8|10665.6|10662.8|10661.1|10658.3|32
1652897540000|2022-05-18 18:12:20|10661.1|10658.3|10657.1|10654.3|10661.6|10658.8|10655.7|10652.3|84
1652897550000|2022-05-18 18:12:30|10656.6|10653.8|10651.1|10648.3|10656.6|10653.8|10650.6|10647.8|86
1652897560000|2022-05-18 18:12:40|10647.1|10644.3|10650.1|10647.3|10653.6|10650.8|10647.1|10644.3|183963
1652897570000|2022-05-18 18:12:50|10649.6|10646.8|10655.1|10652.3|10656.6|10653.8|10642.6|10639.8|201
1652897580000|2022-05-18 18:13:00|10655.2|10652.4|10662.2|10659.4|10663.1|10660.3|10655.1|10652.3|157
1652897590000|2022-05-18 18:13:10|10663.1|10660.3|10662.1|10659.3|10665.2|10662.4|10659.2|10656.4|134
1652897600000|2022-05-18 18:13:20|10661.2|10658.4|10664.1|10661.3|10666.1|10663.3|10661.2|10658.2|30
1652897610000|2022-05-18 18:13:30|10664.6|10661.8|10665.6|10662.8|10668.6|10665.8|10663.6|10660.8|65
1652897620000|2022-05-18 18:13:40|10667.1|10664.3|10662.6|10659.8|10667.1|10664.3|10660.1|10657.2|28
1652897630000|2022-05-18 18:13:50|10663.1|10660.3|10662.1|10659.3|10664.6|10661.8|10661.1|10658.3|13
1652897640000|2022-05-18 18:14:00|10660.2|10657.4|10662.1|10659.3|10662.6|10659.8|10657.6|10654.8|55
1652897650000|2022-05-18 18:14:10|10662.6|10659.8|10662.1|10659.3|10662.6|10659.8|10660.1|10657.2|12
1652897660000|2022-05-18 18:14:20|10663.6|10660.8|10664.1|10661.3|10668.6|10665.8|10663.6|10660.2|69
1652897670000|2022-05-18 18:14:30|10663.1|10660.3|10657.6|10654.8|10663.1|10660.3|10657.6|10654.8|68
1652897680000|2022-05-18 18:14:40|10657.1|10654.3|10658.1|10655.3|10660.1|10657.3|10655.6|10652.8|42
1652897690000|2022-05-18 18:14:50|10658.6|10655.8|10659.1|10656.3|10662.6|10659.8|10655.6|10652.8|68
1652897700000|2022-05-18 18:15:00|10659.6|10656.8|10664.1|10661.3|10665.6|10662.8|10657.6|10654.8|56
1652897710000|2022-05-18 18:15:10|10663.2|10659.2|10660.1|10657.3|10663.2|10659.8|10658.6|10655.8|35
1652897720000|2022-05-18 18:15:20|10660.6|10657.8|10662.1|10659.3|10664.6|10661.8|10660.6|10657.8|112
1652897730000|2022-05-18 18:15:30|10661.1|10658.3|10654.6|10651.8|10664.6|10661.8|10654.1|10651.3|124
1652897740000|2022-05-18 18:15:40|10655.1|10652.3|10652.1|10649.3|10657.6|10654.8|10640.6|10637.8|218
1652897750000|2022-05-18 18:15:50|10653.1|10650.3|10649.6|10646.8|10655.1|10652.3|10648.6|10645.8|165
1652897760000|2022-05-18 18:16:00|10649.1|10646.3|10654.6|10651.8|10655.6|10652.8|10648.6|10645.8|52
1652897770000|2022-05-18 18:16:10|10655.1|10652.3|10661.1|10658.3|10664.6|10661.8|10655.1|10652.3|61
1652897780000|2022-05-18 18:16:20|10660.1|10657.3|10664.1|10661.3|10665.1|10662.3|10660.1|10657.3|59
1652897790000|2022-05-18 18:16:30|10663.6|10660.8|10670.1|10667.3|10676.7|10671.3|10663.6|10660.2|211
1652897800000|2022-05-18 18:16:40|10671.1|10668.3|10670.1|10667.3|10674.1|10671.3|10668.1|10665.3|34
1652897810000|2022-05-18 18:16:50|10669.1|10666.3|10669.1|10666.3|10671.1|10668.3|10667.1|10664.3|92
1652897820000|2022-05-18 18:17:00|10667.6|10664.8|10671.1|10668.3|10671.6|10668.8|10666.1|10663.2|20
1652897830000|2022-05-18 18:17:10|10671.6|10668.8|10673.1|10670.3|10673.6|10670.8|10669.1|10666.3|36
1652897840000|2022-05-18 18:17:20|10672.1|10669.3|10673.6|10670.8|10675.2|10672.3|10665.6|10662.8|259
1652897850000|2022-05-18 18:17:30|10674.6|10671.8|10670.6|10667.8|10675.1|10672.3|10668.6|10665.8|37
1652897860000|2022-05-18 18:17:40|10670.1|10667.3|10679.1|10676.3|10679.6|10676.8|10669.6|10666.8|443
1652897870000|2022-05-18 18:17:50|10679.6|10676.8|10678.1|10675.3|10680.1|10677.3|10672.1|10669.3|205
1652897880000|2022-05-18 18:18:00|10678.6|10675.8|10689.6|10686.8|10689.6|10686.8|10678.6|10675.8|85
1652897890000|2022-05-18 18:18:10|10690.1|10687.3|10689.1|10686.3|10693.6|10690.8|10687.1|10684.3|83
1652897900000|2022-05-18 18:18:20|10688.6|10685.8|10685.1|10682.3|10691.6|10688.8|10683.1|10680.3|34
1652897910000|2022-05-18 18:18:30|10683.1|10680.3|10683.6|10680.8|10684.1|10681.3|10679.1|10676.3|42
1652897920000|2022-05-18 18:18:40|10684.6|10681.8|10681.1|10678.3|10687.1|10684.3|10680.6|10677.8|71
1652897930000|2022-05-18 18:18:50|10680.6|10677.8|10685.1|10682.3|10689.6|10686.8|10680.6|10677.8|47
1652897940000|2022-05-18 18:19:00|10685.2|10681.2|10691.1|10688.3|10691.2|10688.3|10683.6|10680.8|32
1652897950000|2022-05-18 18:19:10|10690.1|10687.3|10699.1|10696.3|10700.1|10697.3|10687.6|10684.8|121
1652897960000|2022-05-18 18:19:20|10699.6|10696.8|10703.1|10700.3|10706.1|10703.3|10696.1|10693.3|188
1652897970000|2022-05-18 18:19:30|10704.1|10701.3|10702.6|10699.8|10705.1|10702.3|10700.6|10697.8|99
1652897980000|2022-05-18 18:19:40|10702.1|10699.3|10698.1|10695.3|10703.2|10700.3|10697.6|10694.8|125
1652897990000|2022-05-18 18:19:50|10698.6|10695.8|10696.1|10693.3|10700.1|10697.3|10695.6|10692.8|52
1652898000000|2022-05-18 18:20:00|10697.1|10694.3|10699.6|10696.8|10699.6|10696.8|10695.6|10692.8|52
1652898010000|2022-05-18 18:20:10|10700.6|10697.8|10699.1|10696.3|10705.6|10702.8|10699.1|10696.3|308
1652898020000|2022-05-18 18:20:20|10698.6|10695.8|10700.1|10697.3|10703.6|10700.8|10698.6|10695.8|69
1652898030000|2022-05-18 18:20:30|10701.1|10698.3|10692.6|10689.8|10702.6|10699.8|10692.1|10689.3|61
1652898040000|2022-05-18 18:20:40|10692.1|10689.3|10693.1|10690.3|10694.1|10691.3|10691.6|10688.8|49
1652898050000|2022-05-18 18:20:50|10692.1|10689.3|10685.6|10682.8|10694.1|10691.3|10685.6|10682.8|85
1652898060000|2022-05-18 18:21:00|10686.6|10683.8|10691.1|10688.3|10693.1|10690.3|10682.6|10679.8|380
1652898070000|2022-05-18 18:21:10|10690.6|10687.8|10694.1|10691.3|10694.6|10691.8|10687.6|10684.8|48
1652898080000|2022-05-18 18:21:20|10693.6|10690.8|10689.1|10686.3|10697.1|10694.3|10689.1|10686.3|63
1652898090000|2022-05-18 18:21:30|10689.6|10686.8|10695.1|10692.3|10696.1|10693.3|10688.6|10685.8|128
1652898100000|2022-05-18 18:21:40|10694.6|10691.8|10688.6|10685.8|10695.1|10692.3|10687.6|10684.8|69
1652898110000|2022-05-18 18:21:50|10689.1|10686.3|10685.1|10682.3|10692.2|10688.8|10683.1|10680.3|91
1652898120000|2022-05-18 18:22:00|10684.6|10681.8|10685.1|10682.3|10686.1|10683.3|10680.6|10677.8|160
1652898130000|2022-05-18 18:22:10|10685.6|10682.8|10685.6|10682.8|10688.2|10685.3|10683.6|10680.8|102
1652898140000|2022-05-18 18:22:20|10685.1|10682.3|10673.6|10670.8|10687.1|10684.3|10673.6|10670.8|263
1652898150000|2022-05-18 18:22:30|10674.6|10671.8|10667.6|10664.8|10675.2|10672.3|10661.6|10658.8|210
1652898160000|2022-05-18 18:22:40|10668.1|10665.3|10674.6|10671.8|10674.6|10671.8|10668.1|10664.7|136
1652898170000|2022-05-18 18:22:50|10675.1|10672.3|10675.1|10672.3|10675.6|10672.8|10670.6|10667.8|54
1652898180000|2022-05-18 18:23:00|10674.6|10671.8|10668|10665.2|10674.6|10671.8|10667.5|10664.7|136
1652898190000|2022-05-18 18:23:10|10667.5|10664.7|10671.5|10668.7|10674|10671.2|10667.5|10664.7|54
1652898200000|2022-05-18 18:23:20|10671|10668.2|10665.5|10662.7|10673|10670.2|10663|10660.2|180
1652898210000|2022-05-18 18:23:30|10665|10662.2|10664|10661.2|10668|10665.2|10661.5|10658.7|100
1652898220000|2022-05-18 18:23:40|10665|10662.2|10664|10661.2|10665|10662.2|10657.5|10654.7|84
1652898230000|2022-05-18 18:23:50|10660.5|10657.7|10661.5|10658.7|10663.1|10660.2|10658|10655.2|175
1652898240000|2022-05-18 18:24:00|10662|10659.2|10668|10665.2|10668.5|10665.7|10659|10656.2|137
1652898250000|2022-05-18 18:24:10|10667|10664.2|10676.5|10673.7|10678.5|10675.7|10667|10664.2|75
1652898260000|2022-05-18 18:24:20|10677|10674.2|10673|10670.2|10677.6|10674.8|10667.1|10664.3|183
1652898270000|2022-05-18 18:24:30|10673.1|10670.3|10667.5|10664.7|10673.5|10670.7|10663.5|10660.7|63
1652898280000|2022-05-18 18:24:40|10668|10665.2|10665.5|10662.7|10669|10666.2|10663|10660.2|169
1652898290000|2022-05-18 18:24:50|10664.1|10661.3|10665|10662.2|10668.1|10664.7|10663|10660.2|81
1652898300000|2022-05-18 18:25:00|10666|10663.2|10660|10657.2|10666|10663.2|10653|10650.2|203
1652898310000|2022-05-18 18:25:10|10659.5|10656.7|10662|10659.2|10664.5|10661.7|10657.5|10654.7|109
1652898320000|2022-05-18 18:25:20|10663|10660.2|10667|10664.2|10670|10667.2|10662.5|10659.7|48
1652898330000|2022-05-18 18:25:30|10667.5|10664.7|10669|10666.2|10669.5|10666.7|10664.5|10661.7|97
1652898340000|2022-05-18 18:25:40|10669.1|10665.1|10669.5|10666.7|10669.5|10666.7|10662.5|10659.7|140
1652898350000|2022-05-18 18:25:50|10670|10667.2|10667|10664.2|10670.1|10667.2|10663.5|10660.7|113
1652898360000|2022-05-18 18:26:00|10666.5|10663.7|10659|10656.2|10670.5|10667.7|10659|10656.2|165
1652898370000|2022-05-18 18:26:10|10659.5|10656.7|10666|10663.2|10667|10664.2|10658|10655.2|45
1652898380000|2022-05-18 18:26:20|10666.5|10663.7|10664|10661.2|10667.5|10664.7|10662.5|10659.7|45
1652898390000|2022-05-18 18:26:30|10663|10660.2|10658|10655.2|10663|10660.2|10654.5|10651.7|179
1652898400000|2022-05-18 18:26:40|10659.5|10656.7|10658|10655.2|10659.5|10656.7|10654|10651.2|77
1652898410000|2022-05-18 18:26:50|10659|10656.2|10660|10657.2|10662|10659.2|10656|10653.2|28
1652898420000|2022-05-18 18:27:00|10658|10655.2|10662|10659.2|10665|10662.2|10655|10652.2|232
1652898430000|2022-05-18 18:27:10|10663.5|10660.7|10670|10667.2|10677|10674.2|10663.5|10660.7|373
1652898440000|2022-05-18 18:27:20|10669.5|10666.7|10678|10675.2|10680.5|10677.7|10666|10663.2|263
1652898450000|2022-05-18 18:27:30|10677|10674.2|10675|10672.2|10681.5|10678.7|10675|10672.2|159
1652898460000|2022-05-18 18:27:40|10675.5|10672.7|10687|10684.2|10690|10687.2|10674|10669.1|384558
1652898470000|2022-05-18 18:27:50|10686|10683.2|10696|10693.2|10698.5|10695.7|10685|10682.2|254
1652898480000|2022-05-18 18:28:00|10695.5|10692.7|10707.5|10704.7|10708|10705.2|10693.5|10690.1|682
1652898490000|2022-05-18 18:28:10|10708|10705.2|10699|10696.2|10710|10707.2|10698|10695.2|310
1652898500000|2022-05-18 18:28:20|10699.5|10696.7|10702|10699.2|10704.5|10701.7|10697|10694.2|341
1652898510000|2022-05-18 18:28:30|10702.5|10699.7|10704.5|10701.7|10706|10703.2|10701.5|10698.7|144
1652898520000|2022-05-18 18:28:40|10703.5|10700.7|10705|10702.2|10708|10705.2|10703.5|10700.7|295
1652898530000|2022-05-18 18:28:50|10705.5|10702.7|10714.5|10711.7|10716|10713.2|10705|10702.2|308
1652898540000|2022-05-18 18:29:00|10715|10712.2|10709.5|10706.7|10715.5|10712.7|10706|10703.2|389
1652898550000|2022-05-18 18:29:10|10709|10706.2|10707|10704.2|10710.5|10707.7|10704.5|10701.7|305
1652898560000|2022-05-18 18:29:20|10706.5|10703.7|10711.5|10708.7|10717|10714.2|10706.5|10703.7|471
1652898570000|2022-05-18 18:29:30|10711|10708.2|10705.5|10702.7|10713.5|10710.7|10703.5|10700.7|386
1652898580000|2022-05-18 18:29:40|10706|10703.2|10706|10703.2|10712.5|10709.7|10704|10701.2|303
1652898590000|2022-05-18 18:29:50|10705.5|10702.7|10710.5|10707.7|10711.5|10708.7|10705.5|10702.7|270
1652898600000|2022-05-18 18:30:00|10711|10708.2|10717.5|10714.7|10721|10718.2|10711|10708.2|292
1652898610000|2022-05-18 18:30:10|10717|10714.2|10720|10717.2|10721.5|10718.7|10712.5|10709.7|132
1652898620000|2022-05-18 18:30:20|10720.5|10717.7|10730|10727.2|10730.5|10727.7|10720.5|10717.7|146
1652898630000|2022-05-18 18:30:30|10729.5|10726.7|10718|10715.2|10730|10727.2|10716.5|10713.7|366
1652898640000|2022-05-18 18:30:40|10719|10716.2|10719|10716.2|10721|10718.2|10715.5|10712.7|87
1652898650000|2022-05-18 18:30:50|10720.5|10717.7|10718|10715.2|10721.1|10717.7|10716|10713.2|63
1652898660000|2022-05-18 18:31:00|10717.5|10714.7|10720|10717.2|10720|10717.2|10715.5|10712.7|93
1652898670000|2022-05-18 18:31:10|10719|10716.2|10717|10714.2|10719.1|10716.2|10715|10712.2|242
1652898680000|2022-05-18 18:31:20|10716.5|10713.7|10719.5|10716.7|10721|10718.2|10716.5|10713.7|205
1652898690000|2022-05-18 18:31:30|10719|10716.2|10718|10715.2|10723|10720.2|10718|10715.2|54
1652898700000|2022-05-18 18:31:40|10719|10716.2|10720|10717.2|10721.5|10718.7|10717|10714.2|29
1652898710000|2022-05-18 18:31:50|10718.5|10715.7|10721|10718.2|10723.5|10720.7|10718|10715.2|37
1652898720000|2022-05-18 18:32:00|10722.5|10719.7|10724.5|10721.7|10725|10722.2|10721.5|10718.7|19
1652898730000|2022-05-18 18:32:10|10724|10721.2|10717|10714.2|10724|10721.2|10713|10710.1|115
1652898740000|2022-05-18 18:32:20|10716|10713.2|10708|10705.2|10716|10713.2|10706.5|10703.7|68
1652898750000|2022-05-18 18:32:30|10707.5|10704.7|10705|10702.2|10708|10705.2|10702|10699.2|106
1652898760000|2022-05-18 18:32:40|10704|10701.2|10703|10700.2|10706|10703.2|10701.5|10698.7|122
1652898770000|2022-05-18 18:32:50|10702.5|10699.7|10710.1|10706.1|10710.5|10707.7|10700.5|10697.7|56
1652898780000|2022-05-18 18:33:00|10710|10707.2|10705|10702.2|10712.1|10709.2|10704.9|10702.1|212
1652898790000|2022-05-18 18:33:10|10704.5|10701.7|10692|10689.2|10704.5|10701.7|10691.5|10688.6|394974
1652898800000|2022-05-18 18:33:20|10692.9|10690.1|10695.5|10692.7|10699.1|10696.2|10692.4|10689.1|394656
1652898810000|2022-05-18 18:33:30|10696.9|10694.1|10695.9|10693.1|10698|10695.2|10694.5|10691.7|103
1652898820000|2022-05-18 18:33:40|10696|10693.2|10695.9|10693.1|10698.1|10694.7|10694.9|10692.1|197371
1652898830000|2022-05-18 18:33:50|10694.4|10691.6|10697.9|10695.1|10697.9|10695.1|10692.9|10690.1|20
1652898840000|2022-05-18 18:34:00|10696.9|10694.1|10700.9|10698.1|10700.9|10698.1|10696.9|10694.1|18
1652898850000|2022-05-18 18:34:10|10701|10697|10700|10696|10701.9|10699.1|10697.9|10695.1|31
1652898860000|2022-05-18 18:34:20|10699.9|10697.1|10699.9|10697.1|10701.4|10698.6|10698.9|10696|12
1652898870000|2022-05-18 18:34:30|10699|10696.2|10688.4|10685.6|10701|10698.1|10688.4|10685.6|76
1652898880000|2022-05-18 18:34:40|10688.9|10686.1|10689.9|10687.1|10692.9|10690.1|10688.9|10686.1|31
1652898890000|2022-05-18 18:34:50|10687.9|10685.1|10691.9|10689.1|10693.4|10690.6|10687.9|10685.1|133
1652898900000|2022-05-18 18:35:00|10690.9|10688.1|10687.9|10685.1|10691.4|10688.6|10686.9|10684.1|185
1652898910000|2022-05-18 18:35:10|10686.9|10684.1|10683.9|10681.1|10687.9|10685.1|10683.4|10680.6|61
1652898920000|2022-05-18 18:35:20|10684.9|10682.1|10685.9|10683.1|10687|10684.1|10684.9|10682|18
1652898930000|2022-05-18 18:35:30|10687|10683|10686.9|10684.1|10689.4|10686.6|10685.9|10683|11
1652898940000|2022-05-18 18:35:40|10686.4|10683.6|10689.4|10686.6|10689.4|10686.6|10685.9|10683.1|17
1652898950000|2022-05-18 18:35:50|10689.9|10687.1|10686.9|10684.1|10689.9|10687.1|10684.9|10682.1|123
1652898960000|2022-05-18 18:36:00|10687|10684.2|10685.9|10683.1|10689.9|10687.1|10685.9|10683.1|48
1652898970000|2022-05-18 18:36:10|10684.9|10682.1|10678.9|10676.1|10687.4|10684.6|10678.9|10676.1|48
1652898980000|2022-05-18 18:36:20|10679.4|10676.6|10678.9|10676.1|10681|10677.1|10677.9|10675.1|20
1652898990000|2022-05-18 18:36:30|10678.4|10675.6|10675.9|10673.1|10678.9|10676.1|10670.9|10668.1|79
1652899000000|2022-05-18 18:36:40|10675.4|10672.6|10673.4|10670.6|10675.4|10672.6|10673.4|10670.6|56
1652899010000|2022-05-18 18:36:50|10674.9|10672.1|10672.4|10669.6|10675.4|10672.6|10672.4|10669.6|67
1652899020000|2022-05-18 18:37:00|10671.9|10669.1|10666.9|10664.1|10671.9|10669.1|10664.9|10662|88
1652899030000|2022-05-18 18:37:10|10666.4|10663.6|10668.4|10665.6|10668.9|10666.1|10665.9|10663.1|78
1652899040000|2022-05-18 18:37:20|10668.9|10666.1|10668.4|10665.6|10669.9|10667.1|10667.9|10665|61
1652899050000|2022-05-18 18:37:30|10668.9|10666.1|10671.4|10668.6|10671.9|10669.1|10667.9|10665.1|17
1652899060000|2022-05-18 18:37:40|10671.9|10669.1|10671.9|10669.1|10673.9|10671.1|10670.4|10667.6|34
1652899070000|2022-05-18 18:37:50|10672.4|10669.6|10672.9|10670.1|10673.4|10670.6|10671.9|10669.1|12
1652899080000|2022-05-18 18:38:00|10672.4|10669.6|10677.9|10675.1|10680.4|10677.6|10672.4|10669.6|39
1652899090000|2022-05-18 18:38:10|10678.9|10676.1|10679.9|10677.1|10681.9|10679.1|10678.4|10675.6|8
1652899100000|2022-05-18 18:38:20|10679.4|10676.6|10679.9|10677.1|10680.9|10678.1|10679.4|10676.6|23
1652899110000|2022-05-18 18:38:30|10679.4|10676.6|10677.9|10675.1|10679.9|10677.1|10676.9|10674|80
1652899120000|2022-05-18 18:38:40|10678.9|10676.1|10673.9|10671.1|10679.9|10677.1|10673.4|10670.6|54
1652899130000|2022-05-18 18:38:50|10674.9|10672.1|10674.4|10671.6|10676.4|10673.6|10673.4|10670.6|41
1652899140000|2022-05-18 18:39:00|10673.9|10671.1|10673.9|10671.1|10674.9|10672.1|10671.9|10669.1|22
1652899150000|2022-05-18 18:39:10|10674.4|10671.6|10675.9|10673.1|10677.9|10675.1|10671.9|10669.1|27
1652899160000|2022-05-18 18:39:20|10674.9|10672.1|10674.9|10672.1|10675.9|10673.1|10674.9|10672.1|5
1652899170000|2022-05-18 18:39:30|10673.4|10670.6|10668.9|10666.1|10673.4|10670.6|10666.4|10663.6|58
1652899180000|2022-05-18 18:39:40|10667.9|10665.1|10667.9|10665.1|10667.9|10665.1|10665.9|10663.1|10
1652899190000|2022-05-18 18:39:50|10667.4|10664.6|10666.9|10664.1|10668.4|10665.6|10665.9|10663.1|11
1652899200000|2022-05-18 18:40:00|10667.9|10665.1|10671|10667|10671.4|10668.6|10666.9|10664.1|6
1652899210000|2022-05-18 18:40:10|10669.4|10666.6|10671.9|10669.1|10672|10669.1|10669.4|10666.6|3
1652899220000|2022-05-18 18:40:20|10672.9|10670.1|10673.9|10671.1|10673.9|10671.1|10671.4|10668.6|19
1652899230000|2022-05-18 18:40:30|10674.9|10672.1|10674.9|10672.1|10677.4|10674.6|10672.9|10670|23
1652899240000|2022-05-18 18:40:40|10675.4|10672.6|10676.4|10673.6|10676.4|10673.6|10672.9|10670.1|10
1652899250000|2022-05-18 18:40:50|10676.9|10674.1|10677.9|10675.1|10678.4|10675.6|10675.4|10672.6|15
1652899260000|2022-05-18 18:41:00|10683|10675|10685.9|10683.1|10686.4|10683.6|10678.9|10675|208
1652899270000|2022-05-18 18:41:10|10683.9|10681.1|10681.9|10679.1|10684.9|10682.1|10680.9|10677|176
1652899280000|2022-05-18 18:41:20|10682.4|10679.6|10683.9|10681.1|10684.4|10681.6|10682.4|10679.6|12
1652899290000|2022-05-18 18:41:30|10684.9|10682.1|10684.9|10682.1|10684.9|10682.1|10682.9|10680.1|13
1652899300000|2022-05-18 18:41:40|10684.4|10681.6|10681.4|10678.6|10684.4|10681.6|10679.4|10676.6|125
1652899310000|2022-05-18 18:41:50|10680.9|10678.1|10679.9|10677.1|10680.9|10678.1|10678.4|10675.6|7
1652899320000|2022-05-18 18:42:00|10680.9|10678.1|10677.9|10675.1|10680.9|10678.1|10677.4|10674.6|5
1652899330000|2022-05-18 18:42:10|10676.9|10674.1|10676.9|10674.1|10677.9|10675.1|10676.9|10674.1|52
1652899340000|2022-05-18 18:42:20|10674.9|10672.1|10675.9|10673.1|10676.4|10673.6|10674.9|10672.1|30
1652899350000|2022-05-18 18:42:30|10676.4|10673.6|10678.9|10676.1|10679.4|10676.6|10675.9|10673.1|19
1652899360000|2022-05-18 18:42:40|10679.4|10676.6|10684.9|10682.1|10684.9|10682.1|10679.4|10676.6|91
1652899370000|2022-05-18 18:42:50|10687|10683|10682.9|10680.1|10687|10684.1|10682.9|10680.1|39
1652899380000|2022-05-18 18:43:00|10681.4|10678.6|10679.9|10677.1|10684|10681.1|10679.9|10677.1|13
1652899390000|2022-05-18 18:43:10|10680.4|10677.6|10680.9|10678.1|10682|10679.1|10678.9|10676.1|8
1652899400000|2022-05-18 18:43:20|10681.9|10679.1|10678.4|10675.6|10681.9|10679.1|10678.4|10675.6|12
1652899410000|2022-05-18 18:43:30|10677.4|10674.6|10672.9|10670.1|10678|10675.1|10671.9|10669.1|74
1652899420000|2022-05-18 18:43:40|10672.4|10669.6|10672.4|10669.6|10672.4|10669.6|10672.4|10669.6|1
1652899430000|2022-05-18 18:43:50|10672.9|10670.1|10678.9|10676.1|10679.4|10676.6|10672.9|10670.1|48
1652899440000|2022-05-18 18:44:00|10677.4|10674.6|10675.9|10673.1|10677.4|10674.6|10675.9|10673.1|14
1652899450000|2022-05-18 18:44:10|10675.4|10672.6|10671.4|10668.6|10675.9|10673.1|10670.9|10668.1|51
1652899460000|2022-05-18 18:44:20|10670.9|10668.1|10669.9|10667.1|10670.9|10668.1|10666.9|10664|87
1652899470000|2022-05-18 18:44:30|10668.9|10666.1|10668.9|10666.1|10669.4|10666.6|10667.4|10664.6|22
1652899480000|2022-05-18 18:44:40|10667.9|10665.1|10658.9|10656.1|10667.9|10665.1|10658.9|10656.1|49
1652899490000|2022-05-18 18:44:50|10657.9|10655.1|10657.4|10654.6|10659.9|10657.1|10654.9|10652.1|88
1652899500000|2022-05-18 18:45:00|10658.4|10655.6|10662.9|10660.1|10662.9|10660.1|10656.9|10653.5|199600
1652899510000|2022-05-18 18:45:10|10661.9|10659.1|10659.9|10657.1|10662.9|10660.1|10659.4|10656.6|62
1652899520000|2022-05-18 18:45:20|10658.9|10656.1|10648.4|10645.6|10658.9|10656.1|10648.4|10645.6|62
1652899530000|2022-05-18 18:45:30|10648.9|10646.1|10649.4|10646.6|10649.9|10647.1|10647.4|10644.6|42
1652899540000|2022-05-18 18:45:40|10649.9|10647.1|10650.9|10648.1|10652.5|10648.6|10648.4|10644.5|98
1652899550000|2022-05-18 18:45:50|10650.4|10647.6|10648.4|10645.6|10650.9|10648.1|10647.9|10645.1|28
1652899560000|2022-05-18 18:46:00|10647.4|10644.6|10646.8|10644|10651.9|10649.1|10645.4|10642.6|240
1652899570000|2022-05-18 18:46:10|10646.3|10643.5|10639.3|10636.5|10646.3|10643.5|10638.8|10636|173
1652899580000|2022-05-18 18:46:20|10638.8|10636|10631.3|10628.5|10638.8|10636|10624.3|10619|401814
1652899590000|2022-05-18 18:46:30|10631.9|10627.9|10623.3|10620.5|10633.9|10631|10622.8|10620|200800
1652899600000|2022-05-18 18:46:40|10622.8|10620|10621.8|10619|10623.3|10620.5|10615.8|10613|276
1652899610000|2022-05-18 18:46:50|10622.8|10620|10623.8|10621|10625.3|10622.5|10619.8|10617|115
1652899620000|2022-05-18 18:47:00|10623.3|10620.5|10622.8|10620|10625.3|10622.5|10621.8|10619|32
1652899630000|2022-05-18 18:47:10|10622.3|10619.5|10622.8|10620|10623.3|10620.5|10620.8|10618|34
1652899640000|2022-05-18 18:47:20|10621.8|10619|10619.8|10617|10621.8|10619|10618.8|10616|22
1652899650000|2022-05-18 18:47:30|10619.3|10616.5|10625.8|10623|10626.3|10623.5|10618.8|10616|88
1652899660000|2022-05-18 18:47:40|10626.8|10624|10617.8|10615|10628.8|10626|10617.8|10615|75
1652899670000|2022-05-18 18:47:50|10618.3|10615.5|10617.8|10615|10618.8|10616|10615.8|10613|26
1652899680000|2022-05-18 18:48:00|10616.3|10613.5|10615.8|10613|10616.3|10613.5|10610.3|10607.5|68
1652899690000|2022-05-18 18:48:10|10614.8|10612|10615.3|10612.5|10616.8|10614|10613.3|10610.5|52
1652899700000|2022-05-18 18:48:20|10614.8|10612|10616.8|10614|10618.9|10616|10614.8|10612|90
1652899710000|2022-05-18 18:48:30|10615.8|10613|10616.8|10614|10616.9|10614|10610.8|10608|49
1652899720000|2022-05-18 18:48:40|10617.8|10615|10613.8|10611|10617.8|10615|10612.8|10609.9|90
1652899730000|2022-05-18 18:48:50|10612.8|10610|10619.8|10617|10621.3|10618.5|10611.8|10609|152
1652899740000|2022-05-18 18:49:00|10620.3|10617.5|10621.8|10619|10626.3|10623.5|10620.3|10617.5|54
1652899750000|2022-05-18 18:49:10|10627.4|10619.4|10633.8|10631|10633.8|10631|10625.4|10619.4|97
1652899760000|2022-05-18 18:49:20|10632.8|10630|10628.8|10626|10632.9|10630|10627.8|10625|404273
1652899770000|2022-05-18 18:49:30|10632.3|10629.5|10631.8|10629|10633.8|10631|10630.3|10627.5|89
1652899780000|2022-05-18 18:49:40|10632.3|10629.5|10636.8|10634|10637.8|10635|10632.3|10629.5|50
1652899790000|2022-05-18 18:49:50|10637.9|10633.9|10640.8|10638|10641.8|10639|10637.3|10633.9|51
1652899800000|2022-05-18 18:50:00|10640.3|10637.5|10641.8|10639|10642.8|10640|10639.8|10636.9|40
1652899810000|2022-05-18 18:50:10|10642.8|10640|10647.8|10645|10647.8|10645|10641.8|10639|93
1652899820000|2022-05-18 18:50:20|10647.3|10644.5|10650.8|10648|10651.9|10648.5|10645.8|10643|31
1652899830000|2022-05-18 18:50:30|10651.3|10648.5|10648.8|10646|10653.8|10651|10647.8|10645|59
1652899840000|2022-05-18 18:50:40|10649.8|10647|10652.8|10650|10654.9|10651.5|10646.8|10644|74
1652899850000|2022-05-18 18:50:50|10653.9|10649.9|10653.8|10651|10657.4|10653|10648.3|10645.5|37
1652899860000|2022-05-18 18:51:00|10652.8|10650|10647.8|10645|10652.8|10650|10646.3|10643.5|41
1652899870000|2022-05-18 18:51:10|10645.3|10642.5|10644.8|10642|10645.8|10643|10643.8|10641|34
1652899880000|2022-05-18 18:51:20|10645.8|10643|10642.8|10640|10645.8|10643|10641.8|10639|20
1652899890000|2022-05-18 18:51:30|10641.8|10639|10638.8|10636|10641.8|10639|10638.8|10636|19
1652899900000|2022-05-18 18:51:40|10637.8|10635|10641.8|10639|10641.8|10639|10635.8|10632.9|19
1652899910000|2022-05-18 18:51:50|10641.3|10638.5|10646.3|10643.5|10646.3|10643.5|10640.3|10637.5|24
1652899920000|2022-05-18 18:52:00|10645.8|10643|10643.8|10641|10646.8|10644|10641.8|10638.9|5
1652899930000|2022-05-18 18:52:10|10643.3|10640.5|10640.8|10638|10643.8|10641|10638.8|10636|25
1652899940000|2022-05-18 18:52:20|10641.8|10639|10641.8|10639|10641.9|10639|10638.8|10636|10
1652899950000|2022-05-18 18:52:30|10641.9|10637.9|10645.8|10643|10649.9|10645.9|10640.8|10637.9|66
1652899960000|2022-05-18 18:52:40|10645.9|10641.9|10645.8|10643|10645.9|10643|10643.8|10640.9|2
1652899970000|2022-05-18 18:52:50|10646.9|10642.9|10645.8|10643|10647.8|10645|10645.8|10642.9|3
1652899980000|2022-05-18 18:53:00|10646.9|10642.9|10652.8|10650|10653.3|10650.5|10645.8|10642.9|47
1652899990000|2022-05-18 18:53:10|10654.9|10650.9|10656.8|10654|10659.9|10656|10654.3|10650.9|33
1652900000000|2022-05-18 18:53:20|10656.9|10652.9|10660.3|10657.5|10660.9|10658|10655.3|10652.5|15
1652900010000|2022-05-18 18:53:30|10661.3|10658.5|10656.8|10654|10661.8|10659|10656.3|10653.5|57
1652900020000|2022-05-18 18:53:40|10657.3|10654.5|10656.3|10653.5|10658.3|10655.5|10654.8|10652|27
1652900030000|2022-05-18 18:53:50|10656.8|10654|10662.3|10659.5|10662.8|10660|10654.8|10652|55
1652900040000|2022-05-18 18:54:00|10661.8|10659|10663.8|10661|10665.8|10663|10661.8|10657.9|46
1652900050000|2022-05-18 18:54:10|10663.3|10660.5|10660.3|10657.5|10663.3|10660.5|10660.3|10657.5|11
1652900060000|2022-05-18 18:54:20|10660.8|10658|10657.8|10655|10660.9|10658|10657.8|10655|8
1652900070000|2022-05-18 18:54:30|10658.9|10654.9|10659.3|10656.5|10659.3|10656.5|10657.3|10654.5|2
1652900080000|2022-05-18 18:54:40|10660.8|10658|10660.8|10658|10661.8|10659|10658.3|10655.5|11
1652900090000|2022-05-18 18:54:50|10661.8|10659|10662.8|10660|10665.3|10662.5|10661.3|10657.9|20
1652900100000|2022-05-18 18:55:00|10663.8|10661|10665.3|10662.5|10665.3|10662.5|10662.8|10660|18
1652900110000|2022-05-18 18:55:10|10664.8|10662|10664.8|10662|10665.3|10662.5|10662.3|10659.5|10
1652900120000|2022-05-18 18:55:20|10665.3|10662.5|10672.8|10670|10672.8|10670|10664.8|10662|34
1652900130000|2022-05-18 18:55:30|10675.3|10672.5|10669.8|10667|10675.3|10672.5|10668.8|10665.9|77
1652900140000|2022-05-18 18:55:40|10668.8|10666|10673.9|10669.9|10673.9|10671|10668.3|10665.5|130
1652900150000|2022-05-18 18:55:50|10673.8|10671|10671.8|10669|10673.9|10671|10671.8|10668.9|7
1652900160000|2022-05-18 18:56:00|10671.3|10668.5|10670.8|10668|10671.9|10669|10668.8|10666|9
1652900170000|2022-05-18 18:56:10|10670.9|10666.9|10670.8|10668|10670.9|10668|10668.8|10666|9
1652900180000|2022-05-18 18:56:20|10670.3|10667.5|10669.8|10667|10670.8|10668|10667.8|10664.9|24
1652900190000|2022-05-18 18:56:30|10669.3|10666.5|10667.3|10664.5|10669.8|10667|10664.8|10662|14
1652900200000|2022-05-18 18:56:40|10666.8|10664|10663.3|10660.5|10666.9|10664|10663.3|10660.5|120
1652900210000|2022-05-18 18:56:50|10662.3|10659.5|10658.8|10656|10662.9|10660|10658.3|10654.9|4
1652900220000|2022-05-18 18:57:00|10659.8|10657|10665.8|10663|10665.8|10663|10658.3|10655.5|34
1652900230000|2022-05-18 18:57:10|10666.3|10663.5|10666.8|10664|10667.3|10664.5|10666.3|10663.5|16
1652900240000|2022-05-18 18:57:20|10667.3|10664.5|10668.3|10665.5|10668.3|10665.5|10665.8|10663|5
1652900250000|2022-05-18 18:57:30|10667.3|10664.5|10663.8|10661|10667.3|10664.5|10661.3|10657.9|7
1652900260000|2022-05-18 18:57:40|10664.8|10662|10660.8|10658|10664.8|10662|10660.8|10658|4
1652900270000|2022-05-18 18:57:50|10659.8|10657|10657.8|10655|10659.9|10657|10656.8|10653.9|12
1652900280000|2022-05-18 18:58:00|10656.8|10654|10655.8|10653|10657.8|10655|10655.8|10653|0
1652900290000|2022-05-18 18:58:10|10656.3|10653.5|10657.8|10655|10658.3|10655.5|10654.3|10650.9|16
1652900300000|2022-05-18 18:58:20|10657.3|10654.5|10660.8|10658|10660.9|10658|10657.3|10654.5|0
1652900310000|2022-05-18 18:58:30|10660.3|10657.5|10658.3|10655.5|10660.8|10658|10658.3|10655.5|8
1652900320000|2022-05-18 18:58:40|10658.8|10656|10656.8|10654|10659.3|10656.5|10656.8|10654|4
1652900330000|2022-05-18 18:58:50|10655.8|10653|10656.8|10654|10658.3|10655.5|10655.8|10652.9|4
1652900340000|2022-05-18 18:59:00|10657.3|10654.5|10653.8|10651|10657.9|10655|10653.8|10650.9|8
1652900350000|2022-05-18 18:59:10|10653.3|10650.5|10655.8|10653|10656.9|10654|10653.3|10650.5|17
1652900360000|2022-05-18 18:59:20|10656.3|10653.5|10652.8|10650|10656.8|10654|10652.3|10649.5|46
1652900370000|2022-05-18 18:59:30|10653.8|10651|10643.8|10641|10654.9|10652|10639.8|10637|118
1652900380000|2022-05-18 18:59:40|10642.3|10639.5|10642.8|10640|10643.3|10640.5|10642.3|10639.5|11
1652900390000|2022-05-18 18:59:50|10644.3|10641.5|10642.7|10639.9|10646.3|10643.5|10642.2|10639.4|102
1652900400000|2022-05-18 19:00:00|10641.7|10638.9|10655.7|10652.9|10656.7|10653.9|10641.7|10638.9|139
1652900410000|2022-05-18 19:00:10|10656.7|10653.9|10657.7|10654.9|10658.8|10655.9|10655.7|10652.9|21
1652900420000|2022-05-18 19:00:20|10658.7|10655.9|10660.7|10657.9|10660.7|10657.9|10658.2|10655.4|46
1652900430000|2022-05-18 19:00:30|10660.2|10657.4|10659.2|10656.4|10660.7|10657.9|10658.2|10655.4|25
1652900440000|2022-05-18 19:00:40|10658.7|10655.9|10659.2|10656.4|10659.2|10656.4|10658.7|10655.9|11
1652900450000|2022-05-18 19:00:50|10658.2|10655.4|10664.2|10661.4|10665.7|10662.9|10658.2|10655.4|44
1652900460000|2022-05-18 19:01:00|10665.2|10662.4|10672.7|10669.9|10672.7|10669.9|10665.2|10662.4|65
1652900470000|2022-05-18 19:01:10|10672.2|10669.4|10672.7|10669.9|10674.8|10671.9|10670.7|10667.9|46
1652900480000|2022-05-18 19:01:20|10673.7|10670.9|10682.7|10679.9|10682.7|10679.9|10673.7|10670.9|80
1652900490000|2022-05-18 19:01:30|10682.2|10679.4|10684.2|10681.4|10690.7|10687.9|10681.2|10678.4|94
1652900500000|2022-05-18 19:01:40|10683.7|10680.9|10679.7|10676.9|10683.7|10680.9|10679.2|10676.4|25
1652900510000|2022-05-18 19:01:50|10679.2|10676.4|10678.7|10675.9|10680.2|10677.4|10678.2|10675.4|12
1652900520000|2022-05-18 19:02:00|10679.7|10676.9|10676.7|10673.9|10680.8|10677.9|10676.7|10673.9|11
1652900530000|2022-05-18 19:02:10|10676.2|10673.4|10671.2|10668.4|10676.2|10673.4|10670.7|10667.9|76
1652900540000|2022-05-18 19:02:20|10672.2|10669.4|10673.2|10670.4|10675.2|10672.4|10670.7|10667.9|19
1652900550000|2022-05-18 19:02:30|10673.7|10670.9|10670.7|10667.9|10674.8|10671.4|10669.7|10666.9|25
1652900560000|2022-05-18 19:02:40|10669.2|10666.4|10667.7|10664.9|10669.2|10666.4|10665.7|10662.9|28
1652900570000|2022-05-18 19:02:50|10666.7|10663.9|10663.7|10660.9|10667.2|10664.4|10663.7|10660.9|5
1652900580000|2022-05-18 19:03:00|10665.7|10662.9|10669.8|10665.8|10670.2|10667.4|10665.7|10662.9|7
1652900590000|2022-05-18 19:03:10|10669.7|10666.9|10668.8|10664.8|10669.8|10666.9|10668.7|10664.8|1
1652900600000|2022-05-18 19:03:20|10666.7|10663.9|10666.7|10663.9|10667.7|10664.9|10666.7|10662.8|3
1652900610000|2022-05-18 19:03:30|10667.7|10664.9|10667.7|10664.9|10667.7|10664.9|10664.7|10661.9|2
1652900620000|2022-05-18 19:03:40|10668.7|10665.9|10667.7|10664.9|10668.7|10665.9|10665.2|10662.4|52
1652900630000|2022-05-18 19:03:50|10667.2|10664.4|10667.7|10664.9|10669.2|10666.4|10666.7|10663.8|11
1652900640000|2022-05-18 19:04:00|10668.7|10665.9|10668.7|10665.9|10670.8|10667.9|10666.7|10663.9|7
1652900650000|2022-05-18 19:04:10|10667.7|10664.9|10667.7|10664.9|10668.7|10665.9|10667.7|10664.9|2
1652900660000|2022-05-18 19:04:20|10668.2|10665.4|10670.8|10666.8|10670.8|10667.9|10667.7|10664.9|3
1652900670000|2022-05-18 19:04:30|10670.7|10667.9|10670.7|10667.9|10670.8|10667.9|10669.7|10665.8|4
1652900680000|2022-05-18 19:04:40|10669.7|10666.9|10671.7|10668.9|10671.7|10668.9|10668.7|10665.9|33
1652900690000|2022-05-18 19:04:50|10672.2|10669.4|10673.7|10670.9|10673.7|10670.9|10670.7|10667.9|6
1652900700000|2022-05-18 19:05:00|10675.8|10671.8|10677.7|10674.9|10677.7|10674.9|10673.7|10670.9|121
1652900710000|2022-05-18 19:05:10|10676.7|10673.9|10672.7|10669.9|10677.7|10674.9|10672.7|10669.9|9
1652900720000|2022-05-18 19:05:20|10675.7|10672.9|10675.2|10672.4|10676.7|10673.9|10674.7|10671.9|26
1652900730000|2022-05-18 19:05:30|10674.7|10671.9|10684.7|10681.9|10685.8|10682.9|10672.7|10669.9|57
1652900740000|2022-05-18 19:05:40|10682.7|10679.9|10686.8|10682.8|10686.8|10683.9|10681.2|10678.4|8
1652900750000|2022-05-18 19:05:50|10685.7|10682.9|10683.7|10680.9|10685.7|10682.9|10683.7|10680.9|1
1652900760000|2022-05-18 19:06:00|10683.2|10680.4|10677.7|10674.9|10683.7|10680.9|10674.7|10671.9|25
1652900770000|2022-05-18 19:06:10|10676.7|10673.9|10677.7|10674.9|10678.2|10675.4|10676.7|10673.8|8
1652900780000|2022-05-18 19:06:20|10677.8|10673.8|10677.7|10674.9|10677.8|10674.9|10675.7|10672.9|8
1652900790000|2022-05-18 19:06:30|10678.2|10675.4|10677.7|10674.9|10678.8|10675.9|10677.7|10674.8|2
1652900800000|2022-05-18 19:06:40|10677.2|10674.4|10676.7|10673.9|10677.8|10674.9|10676.2|10673.4|16
1652900810000|2022-05-18 19:06:50|10677.7|10674.9|10677.7|10674.9|10678.7|10675.9|10676.7|10673.8|8
1652900820000|2022-05-18 19:07:00|10678.8|10674.8|10683.7|10680.9|10685.7|10682.9|10678.7|10674.8|43
1652900830000|2022-05-18 19:07:10|10684.7|10681.9|10685.7|10682.9|10686.2|10683.4|10683.7|10680.8|2
1652900840000|2022-05-18 19:07:20|10684.7|10681.9|10687.7|10684.9|10687.7|10684.9|10683.7|10680.8|6
1652900850000|2022-05-18 19:07:30|10686.7|10683.9|10680.7|10677.9|10687.8|10684.9|10680.7|10677.8|92
1652900860000|2022-05-18 19:07:40|10680.2|10677.4|10682.7|10679.9|10683.7|10680.9|10679.7|10676.9|4
1652900870000|2022-05-18 19:07:50|10681.7|10678.9|10682.7|10679.9|10682.8|10679.9|10680.7|10677.8|4
1652900880000|2022-05-18 19:08:00|10683.3|10679.3|10677.7|10674.9|10683.7|10680.9|10675.7|10672.3|205152
1652900890000|2022-05-18 19:08:10|10679.8|10675.8|10677.7|10674.9|10679.8|10676.9|10677.2|10674.4|7
1652900900000|2022-05-18 19:08:20|10678.7|10675.9|10682.7|10679.9|10684.7|10681.9|10677.7|10674.3|205202
1652900910000|2022-05-18 19:08:30|10681.7|10678.9|10679.7|10676.9|10681.7|10678.9|10679.7|10676.8|11
1652900920000|2022-05-18 19:08:40|10678.7|10675.9|10676.7|10673.9|10679.8|10676.9|10676.7|10673.8|31
1652900930000|2022-05-18 19:08:50|10677.8|10673.8|10673.7|10670.9|10677.8|10674.9|10673.2|10670.4|205205
1652900940000|2022-05-18 19:09:00|10673.2|10670.4|10673.7|10670.9|10676.7|10673.9|10673.2|10670.4|11
1652900950000|2022-05-18 19:09:10|10673.2|10670.4|10673.7|10670.9|10674.7|10671.9|10673.2|10670.4|3
1652900960000|2022-05-18 19:09:20|10673.2|10670.4|10671.7|10668.9|10673.2|10670.4|10670.7|10667.8|16
1652900970000|2022-05-18 19:09:30|10671.8|10667.8|10666.7|10663.9|10674.3|10669.9|10664.7|10661.9|46
1652900980000|2022-05-18 19:09:40|10666.2|10663.4|10664.7|10661.9|10667.7|10664.9|10664.2|10660.8|29
1652900990000|2022-05-18 19:09:50|10665.2|10662.4|10666.7|10663.9|10667.7|10664.9|10664.7|10660.8|19
1652901000000|2022-05-18 19:10:00|10668.7|10665.9|10676.7|10673.9|10676.7|10673.9|10667.7|10664.8|82
1652901010000|2022-05-18 19:10:10|10675.7|10672.9|10674.7|10671.9|10677.8|10674.9|10674.2|10670.8|9
1652901020000|2022-05-18 19:10:20|10674.2|10671.4|10673.7|10670.9|10676.2|10673.4|10671.7|10668.9|32
1652901030000|2022-05-18 19:10:30|10674.2|10671.4|10675.7|10672.9|10676.2|10673.4|10673.7|10670.8|3
1652901040000|2022-05-18 19:10:40|10675.2|10672.4|10674.7|10671.9|10677.8|10674.4|10674.2|10671.4|4
1652901050000|2022-05-18 19:10:50|10675.7|10672.9|10675.7|10672.9|10677.2|10674.4|10675.7|10672.9|1
1652901060000|2022-05-18 19:11:00|10675.8|10671.8|10677.7|10674.9|10677.8|10674.9|10674.2|10671.4|7
1652901070000|2022-05-18 19:11:10|10676.7|10673.9|10677.7|10674.9|10677.7|10674.9|10675.7|10672.9|2
1652901080000|2022-05-18 19:11:20|10677.2|10674.4|10679.7|10676.9|10679.7|10676.9|10675.7|10672.9|7
1652901090000|2022-05-18 19:11:30|10679.2|10676.4|10677.7|10674.9|10680.7|10677.9|10677.7|10674.8|10
1652901100000|2022-05-18 19:11:40|10678.2|10675.4|10675.7|10672.9|10678.2|10675.4|10675.7|10672.9|1
1652901110000|2022-05-18 19:11:50|10674.7|10671.9|10668.7|10665.9|10674.8|10671.9|10668.7|10664.8|23
1652901120000|2022-05-18 19:12:00|10667.7|10664.9|10661.7|10658.9|10667.7|10664.9|10661.7|10658.9|13
1652901130000|2022-05-18 19:12:10|10660.7|10657.9|10660.7|10657.9|10664.7|10661.9|10660.7|10657.9|16
1652901140000|2022-05-18 19:12:20|10659.2|10656.4|10657.7|10654.9|10660.8|10657.9|10656.7|10653.9|20
1652901150000|2022-05-18 19:12:30|10656.7|10653.9|10658.7|10655.9|10659.8|10656.9|10656.7|10653.9|14
1652901160000|2022-05-18 19:12:40|10658.8|10654.8|10659.7|10656.9|10660.2|10657.4|10658.7|10654.8|4
1652901170000|2022-05-18 19:12:50|10661.2|10658.4|10660.7|10657.9|10663.8|10659.9|10660.7|10657.9|18
1652901180000|2022-05-18 19:13:00|10659.2|10656.4|10656.7|10653.9|10660.8|10657.9|10656.7|10653.9|6
1652901190000|2022-05-18 19:13:10|10657.2|10654.4|10663.7|10660.9|10666.8|10663.9|10657.2|10654.4|31
1652901200000|2022-05-18 19:13:20|10663.8|10659.8|10664.8|10660.8|10665.7|10662.9|10662.7|10659.8|6
1652901210000|2022-05-18 19:13:30|10663.7|10660.9|10666.7|10663.9|10669.7|10666.9|10663.7|10660.8|58
1652901220000|2022-05-18 19:13:40|10666.2|10663.4|10666.2|10663.4|10668.8|10665.9|10666.2|10663.4|19
1652901230000|2022-05-18 19:13:50|10666.7|10663.9|10668.7|10665.9|10669.8|10666.9|10666.2|10663.4|6
1652901240000|2022-05-18 19:14:00|10668.8|10664.8|10668.2|10665.4|10668.8|10665.9|10667.7|10664.8|6
1652901250000|2022-05-18 19:14:10|10668.1|10665.3|10658.7|10655.9|10668.1|10665.3|10656.7|10653.9|101
1652901260000|2022-05-18 19:14:20|10658.2|10655.4|10659.7|10656.9|10660.7|10657.9|10658.2|10655.4|7
1652901270000|2022-05-18 19:14:30|10658.7|10655.9|10659.7|10656.9|10660.2|10657.4|10658.7|10655.9|2
1652901280000|2022-05-18 19:14:40|10660.7|10657.9|10659.7|10656.9|10660.8|10657.9|10659.7|10656.8|1
1652901290000|2022-05-18 19:14:50|10660.7|10657.9|10659.7|10656.9|10660.7|10657.9|10659.7|10656.9|1
1652901300000|2022-05-18 19:15:00|10662.7|10659.9|10662.7|10659.9|10663.7|10660.9|10661.7|10658.8|17
1652901310000|2022-05-18 19:15:10|10664.2|10661.4|10662.7|10659.9|10664.2|10661.4|10662.2|10659.4|10
1652901320000|2022-05-18 19:15:20|10662.2|10659.4|10664.7|10661.9|10664.7|10661.9|10661.7|10658.9|14
1652901330000|2022-05-18 19:15:30|10664.2|10661.4|10667.7|10664.9|10667.7|10664.9|10664.2|10661.4|3
1652901340000|2022-05-18 19:15:40|10669.2|10666.4|10669.7|10666.9|10670.7|10667.9|10667.7|10664.9|19
1652901350000|2022-05-18 19:15:50|10668.7|10665.9|10669.7|10666.9|10669.8|10666.9|10668.7|10665.8|3
1652901360000|2022-05-18 19:16:00|10669.2|10666.4|10671.7|10668.9|10671.8|10668.9|10668.7|10665.9|6
1652901370000|2022-05-18 19:16:10|10670.7|10667.9|10676.7|10673.9|10676.7|10673.9|10670.7|10667.9|37
1652901380000|2022-05-18 19:16:20|10677.1|10674.3|10678.6|10675.8|10679.1|10676.3|10676.6|10673.8|9
1652901390000|2022-05-18 19:16:30|10677.2|10674.4|10678.2|10675.4|10678.2|10675.4|10677.2|10674.4|6
1652901400000|2022-05-18 19:16:40|10678.1|10675.3|10672.7|10669.9|10678.1|10675.3|10671.7|10668.9|30
1652901410000|2022-05-18 19:16:50|10673.6|10670.8|10673.6|10670.8|10673.7|10670.9|10672.7|10669.9|14
1652901420000|2022-05-18 19:17:00|10672.7|10669.9|10670.2|10667.4|10672.7|10669.9|10670.2|10667.4|16
1652901430000|2022-05-18 19:17:10|10670.1|10667.3|10667.7|10664.9|10670.1|10667.3|10667.2|10664.4|13
1652901440000|2022-05-18 19:17:20|10667.6|10664.8|10666.6|10663.8|10668.7|10665.8|10666.6|10663.8|8
1652901450000|2022-05-18 19:17:30|10666.7|10663.9|10668.6|10665.8|10669.6|10666.8|10666.7|10663.9|5
1652901460000|2022-05-18 19:17:40|10667.6|10664.8|10668.6|10665.8|10668.6|10665.8|10667.6|10664.8|0
1652901470000|2022-05-18 19:17:50|10669.7|10665.7|10666.6|10663.8|10669.7|10666.8|10666.1|10663.3|11
1652901480000|2022-05-18 19:18:00|10666.1|10663.3|10666.6|10663.8|10667.1|10664.3|10666.1|10663.3|2
1652901490000|2022-05-18 19:18:10|10665.7|10661.7|10666.6|10663.8|10667.1|10664.3|10663.6|10660.7|21
1652901500000|2022-05-18 19:18:20|10667.6|10664.8|10667.6|10664.8|10669.6|10666.8|10667.6|10664.7|4
1652901510000|2022-05-18 19:18:30|10666.6|10663.8|10666.6|10663.8|10668.1|10665.3|10665.6|10662.8|7
1652901520000|2022-05-18 19:18:40|10667.6|10664.8|10668.1|10665.3|10668.1|10665.3|10667.6|10664.8|2
1652901530000|2022-05-18 19:18:50|10667.6|10664.8|10664.6|10661.8|10669.1|10666.3|10664.6|10661.8|6
1652901540000|2022-05-18 19:19:00|10665.7|10661.7|10664.6|10661.8|10665.7|10662.8|10664.6|10661.7|2
1652901550000|2022-05-18 19:19:10|10665.6|10662.8|10667.6|10664.8|10668.6|10665.8|10665.6|10662.8|3
1652901560000|2022-05-18 19:19:20|10668.1|10665.3|10667.6|10664.8|10668.1|10665.3|10667.1|10664.3|1
1652901570000|2022-05-18 19:19:30|10667.7|10663.7|10669.6|10666.8|10671.6|10668.8|10664.6|10661.8|17
1652901580000|2022-05-18 19:19:40|10670.1|10667.3|10669.6|10666.8|10670.7|10667.3|10669.6|10666.7|0
1652901590000|2022-05-18 19:19:50|10670.6|10667.8|10666.6|10663.8|10670.7|10667.8|10665.1|10662.3|12
1652901600000|2022-05-18 19:20:00|10667.6|10664.8|10670.6|10667.8|10671.1|10668.3|10666.6|10663.8|12
1652901610000|2022-05-18 19:20:10|10671.1|10668.3|10671.1|10668.3|10671.6|10668.8|10670.6|10667.8|1
1652901620000|2022-05-18 19:20:20|10670.6|10667.8|10668.6|10665.8|10672.2|10668.8|10668.1|10664.2|11
1652901630000|2022-05-18 19:20:30|10669.1|10666.3|10666.6|10663.8|10669.6|10666.8|10665.7|10661.7|11
1652901640000|2022-05-18 19:20:40|10666.1|10663.3|10665.6|10662.8|10666.1|10663.3|10664.6|10661.8|7
1652901650000|2022-05-18 19:20:50|10666.7|10662.7|10667.6|10664.8|10667.7|10664.8|10665.1|10661.7|1
1652901660000|2022-05-18 19:21:00|10666.6|10663.8|10664.6|10661.8|10666.6|10663.8|10664.6|10661.8|10
1652901670000|2022-05-18 19:21:10|10664.1|10661.3|10661.6|10658.8|10664.1|10661.3|10660.6|10657.8|13
1652901680000|2022-05-18 19:21:20|10660.6|10657.8|10661.1|10658.3|10662.6|10659.8|10660.6|10656.7|19
1652901690000|2022-05-18 19:21:30|10661.6|10658.8|10660.6|10657.8|10663.7|10659.8|10660.6|10656.7|4
1652901700000|2022-05-18 19:21:40|10660.1|10657.3|10660.1|10657.3|10660.6|10657.8|10658.1|10655.3|206196
1652901710000|2022-05-18 19:21:50|10660.6|10657.8|10661.6|10658.8|10661.6|10658.8|10660.6|10657.8|4
1652901720000|2022-05-18 19:22:00|10660.6|10657.8|10645.1|10642.3|10660.6|10657.8|10645.1|10642.3|63
1652901730000|2022-05-18 19:22:10|10644.6|10641.8|10648.6|10645.8|10650.1|10647.3|10644.1|10641.3|64
1652901740000|2022-05-18 19:22:20|10649.6|10646.8|10649.6|10646.8|10650.6|10647.8|10648.1|10645.3|6
1652901750000|2022-05-18 19:22:30|10650.1|10647.3|10650.6|10647.8|10651.1|10648.3|10650.1|10647.3|27
1652901760000|2022-05-18 19:22:40|10650.1|10647.3|10645.1|10642.3|10650.6|10647.8|10644.6|10641.2|206291
1652901770000|2022-05-18 19:22:50|10644.6|10641.8|10643.6|10640.8|10645.7|10642.8|10643.1|10640.3|8
1652901780000|2022-05-18 19:23:00|10644.2|10640.2|10641.6|10638.8|10644.2|10640.8|10638.6|10635.7|412569
1652901790000|2022-05-18 19:23:10|10641.1|10638.3|10643.6|10640.8|10644.7|10641.8|10640.1|10637.3|25
1652901800000|2022-05-18 19:23:20|10643.1|10640.3|10641.6|10638.8|10643.1|10640.3|10641.6|10638.8|2
1652901810000|2022-05-18 19:23:30|10642.6|10639.8|10641.6|10638.8|10642.7|10639.8|10641.6|10638.7|0
1652901820000|2022-05-18 19:23:40|10640.6|10637.8|10641.6|10638.8|10642.6|10639.8|10640.6|10637.8|1
1652901830000|2022-05-18 19:23:50|10642.1|10639.3|10642.6|10639.8|10644.6|10641.8|10641.1|10638.3|10
1652901840000|2022-05-18 19:24:00|10641.1|10638.3|10643.7|10639.7|10646.1|10643.3|10640.6|10637.8|19
1652901850000|2022-05-18 19:24:10|10643.6|10640.8|10637.6|10634.8|10643.6|10640.8|10635.6|10632.7|53
1652901860000|2022-05-18 19:24:20|10638.1|10635.3|10635.6|10632.8|10638.1|10635.3|10635.6|10631.7|22
1652901870000|2022-05-18 19:24:30|10636.6|10633.8|10636.6|10633.8|10637.1|10634.3|10634.1|10630.7|27
1652901880000|2022-05-18 19:24:40|10636.1|10633.3|10634.1|10631.3|10638.6|10635.8|10634.1|10631.3|23
1652901890000|2022-05-18 19:24:50|10634.6|10631.8|10634.1|10631.3|10635.7|10632.8|10633.6|10630.8|28
1652901900000|2022-05-18 19:25:00|10634.6|10631.8|10634.6|10631.8|10636.6|10633.8|10634.1|10631.3|26
1652901910000|2022-05-18 19:25:10|10634.1|10631.3|10634.6|10631.8|10634.6|10631.8|10634.1|10631.3|2
1652901920000|2022-05-18 19:25:20|10634.1|10631.3|10637.6|10634.8|10638.1|10635.3|10634.1|10631.3|17
1652901930000|2022-05-18 19:25:30|10635.6|10632.8|10635.6|10632.8|10636.7|10632.8|10634.6|10631.8|8
1652901940000|2022-05-18 19:25:40|10636.7|10632.7|10635.6|10632.8|10637.1|10634.3|10635.1|10631.7|6
1652901950000|2022-05-18 19:25:50|10636.7|10632.7|10636.6|10633.8|10636.7|10633.8|10635.6|10632.7|8
1652901960000|2022-05-18 19:26:00|10635.6|10632.8|10637.6|10634.8|10637.6|10634.8|10634.1|10631.3|8
1652901970000|2022-05-18 19:26:10|10636.6|10633.8|10635.6|10632.8|10636.7|10633.8|10633.1|10630.3|46
1652901980000|2022-05-18 19:26:20|10636.6|10633.8|10640.6|10637.8|10640.6|10637.8|10636.6|10633.7|8
1652901990000|2022-05-18 19:26:30|10639.6|10636.8|10639.6|10636.8|10639.6|10636.8|10639.6|10636.8|6
1652902000000|2022-05-18 19:26:40|10638.6|10635.8|10638.1|10635.3|10639.6|10636.8|10637.6|10634.8|4
1652902010000|2022-05-18 19:26:50|10638.6|10635.8|10643.1|10640.3|10643.1|10640.3|10638.6|10635.8|10
1652902020000|2022-05-18 19:27:00|10643.6|10640.8|10645.7|10641.7|10645.7|10642.8|10642.6|10639.8|14
1652902030000|2022-05-18 19:27:10|10645.6|10642.8|10644.6|10641.8|10646.6|10643.8|10643.6|10640.8|14
1652902040000|2022-05-18 19:27:20|10644.1|10641.3|10645.6|10642.8|10645.7|10642.8|10644.1|10641.3|5
1652902050000|2022-05-18 19:27:30|10644.6|10641.8|10644.6|10641.8|10646.6|10643.8|10643.6|10640.7|15
1652902060000|2022-05-18 19:27:40|10645.1|10642.3|10646.6|10643.8|10648.7|10644.8|10643.6|10640.7|22
1652902070000|2022-05-18 19:27:50|10647.6|10644.8|10643.6|10640.8|10647.7|10644.8|10642.6|10639.7|413381
1652902080000|2022-05-18 19:28:00|10643.1|10640.3|10641.1|10638.3|10643.1|10640.3|10640.6|10637.8|5
1652902090000|2022-05-18 19:28:10|10641.6|10638.8|10644.6|10641.8|10644.6|10641.8|10641.1|10638.3|9
1652902100000|2022-05-18 19:28:20|10644.7|10640.7|10640.6|10637.8|10644.7|10641.8|10639.6|10636.8|10
1652902110000|2022-05-18 19:28:30|10639.6|10636.8|10639.6|10636.8|10641.1|10638.3|10639.1|10636.3|4
1652902120000|2022-05-18 19:28:40|10640.1|10637.3|10644.6|10641.8|10644.6|10641.8|10640.1|10637.3|8
1652902130000|2022-05-18 19:28:50|10643.6|10640.8|10647.6|10644.8|10649.7|10646.8|10643.6|10640.7|10
1652902140000|2022-05-18 19:29:00|10647.7|10643.7|10646.6|10643.8|10648.6|10645.8|10646.6|10643.7|4
1652902150000|2022-05-18 19:29:10|10645.6|10642.8|10642.6|10639.8|10647.6|10644.8|10642.6|10639.8|6
1652902160000|2022-05-18 19:29:20|10641.6|10638.8|10641.6|10638.8|10642.7|10639.8|10640.6|10637.8|1
1652902170000|2022-05-18 19:29:30|10642.7|10638.7|10640.6|10637.8|10642.7|10639.8|10639.1|10636.3|9
1652902180000|2022-05-18 19:29:40|10639.6|10636.8|10638.6|10635.8|10640.1|10637.3|10637.6|10634.8|4
1652902190000|2022-05-18 19:29:50|10639.6|10636.8|10640.6|10637.8|10640.6|10637.8|10639.6|10636.8|5
1652902200000|2022-05-18 19:30:00|10640.1|10637.3|10643.1|10640.3|10643.1|10640.3|10637.6|10634.8|18
1652902210000|2022-05-18 19:30:10|10642.6|10639.8|10645.6|10642.8|10646.1|10643.3|10642.6|10639.8|14
1652902220000|2022-05-18 19:30:20|10646.5|10643.7|10645.5|10642.7|10647.7|10644.8|10644.6|10641.7|18
1652902230000|2022-05-18 19:30:30|10645.6|10642.8|10643.5|10640.7|10645.6|10642.8|10642|10639.2|22
1652902240000|2022-05-18 19:30:40|10643.1|10640.3|10641.5|10638.7|10645|10642.2|10641.5|10638.6|15
1652902250000|2022-05-18 19:30:50|10640.6|10637.8|10638|10635.2|10640.6|10637.8|10638|10635.2|8
1652902260000|2022-05-18 19:31:00|10637|10634.2|10638.5|10635.7|10638.5|10635.7|10637|10634.2|7
1652902270000|2022-05-18 19:31:10|10638|10635.2|10640.5|10637.7|10642|10639.2|10638|10635.2|51
1652902280000|2022-05-18 19:31:20|10641|10638.2|10643.5|10640.7|10644.5|10641.7|10641|10638.2|16
1652902290000|2022-05-18 19:31:30|10643|10640.2|10643.5|10640.7|10643.6|10640.7|10640|10637.2|26
1652902300000|2022-05-18 19:31:40|10642|10639.2|10644.5|10641.7|10644.5|10641.7|10641.5|10638.7|5
1652902310000|2022-05-18 19:31:50|10644|10641.2|10650.5|10647.7|10651.5|10648.7|10643.5|10640.6|18
1652902320000|2022-05-18 19:32:00|10651.5|10648.7|10649.5|10646.7|10651.5|10648.7|10648.5|10645.7|14
1652902330000|2022-05-18 19:32:10|10650.5|10647.7|10651.5|10648.7|10652|10649.2|10650.5|10647.7|22
1652902340000|2022-05-18 19:32:20|10651|10648.2|10651.5|10648.7|10652|10649.2|10650|10647.2|21
1652902350000|2022-05-18 19:32:30|10651|10648.2|10649.5|10646.7|10651.5|10648.7|10649|10646.2|4
1652902360000|2022-05-18 19:32:40|10649|10646.2|10647.5|10644.7|10650|10647.2|10647|10644.2|15
1652902370000|2022-05-18 19:32:50|10647|10644.2|10649.6|10645.6|10649.6|10646.7|10647|10644.2|5
1652902380000|2022-05-18 19:33:00|10649.5|10646.7|10651.5|10648.7|10652|10649.2|10649|10646.2|13
1652902390000|2022-05-18 19:33:10|10652|10649.2|10649.5|10646.7|10652|10649.2|10649|10646.2|8
1652902400000|2022-05-18 19:33:20|10648.5|10645.7|10651.5|10648.7|10651.5|10648.7|10648|10645.2|6
1652902410000|2022-05-18 19:33:30|10651.6|10647.6|10651.5|10648.7|10652|10649.2|10650.5|10647.6|14
1652902420000|2022-05-18 19:33:40|10652|10649.2|10651.5|10648.7|10652|10649.2|10651.5|10648.7|2
1652902430000|2022-05-18 19:33:50|10651|10648.2|10648.5|10645.7|10651|10648.2|10648|10645.2|18
1652902440000|2022-05-18 19:34:00|10649.6|10645.6|10651.5|10648.7|10651.5|10648.7|10648.5|10645.6|5
1652902450000|2022-05-18 19:34:10|10651|10648.2|10651|10648.2|10652|10649.2|10651|10648.2|19
1652902460000|2022-05-18 19:34:20|10651.5|10648.7|10651.5|10648.7|10651.5|10648.7|10651|10648.2|11
1652902470000|2022-05-18 19:34:30|10652|10649.2|10652|10649.2|10652|10649.2|10652|10649.2|7
1652902480000|2022-05-18 19:34:40|10651.5|10648.7|10652|10649.2|10652|10649.2|10651.5|10648.7|20
1652902490000|2022-05-18 19:34:50|10651|10648.2|10649.5|10646.7|10651|10648.2|10649.5|10646.7|10
1652902500000|2022-05-18 19:35:00|10649|10646.2|10649|10646.2|10650.5|10647.7|10649|10646.2|6
1652902510000|2022-05-18 19:35:10|10649.5|10646.7|10649|10646.2|10650.5|10647.7|10648.5|10645.7|8
1652902520000|2022-05-18 19:35:20|10649.5|10646.7|10651|10648.2|10652|10649.2|10649|10646.2|67
1652902530000|2022-05-18 19:35:30|10651.5|10648.7|10650.5|10647.7|10651.5|10648.7|10649|10646.2|47
1652902540000|2022-05-18 19:35:40|10651|10648.2|10656.5|10653.7|10657|10654.2|10649|10646.2|52
1652902550000|2022-05-18 19:35:50|10656|10653.2|10662.5|10659.7|10663.5|10660.7|10655.5|10652.7|56
1652902560000|2022-05-18 19:36:00|10663.5|10660.7|10667.5|10664.7|10667.5|10664.7|10663|10660.2|14
1652902570000|2022-05-18 19:36:10|10667|10664.2|10666.5|10663.7|10667.5|10664.7|10665.5|10662.7|20
1652902580000|2022-05-18 19:36:20|10666|10663.2|10668.5|10665.7|10668.5|10665.7|10665.5|10662.7|21
1652902590000|2022-05-18 19:36:30|10667.5|10664.7|10669.5|10666.7|10671|10668.2|10667.5|10664.7|14
1652902600000|2022-05-18 19:36:40|10668|10665.2|10672|10669.2|10672|10669.2|10666.5|10663.7|38
1652902610000|2022-05-18 19:36:50|10673.6|10669.6|10675.5|10672.7|10675.5|10672.7|10672.5|10669.6|23
1652902620000|2022-05-18 19:37:00|10674.5|10671.7|10676.5|10673.7|10677.5|10674.7|10672.5|10669.7|19
1652902630000|2022-05-18 19:37:10|10678|10675.2|10678.5|10675.7|10679.6|10676.7|10678|10675.2|10
1652902640000|2022-05-18 19:37:20|10680.5|10677.7|10683.6|10680.8|10683.6|10680.8|10678|10675.2|94
1652902650000|2022-05-18 19:37:30|10683.5|10680.7|10686|10683.2|10686|10683.2|10679.1|10676.3|66
1652902660000|2022-05-18 19:37:40|10687.6|10683.6|10687.6|10683.6|10687.6|10684.7|10684.5|10681.7|18
1652902670000|2022-05-18 19:37:50|10687.5|10684.7|10688.6|10684.6|10688.6|10685.7|10686.5|10683.7|12
1652902680000|2022-05-18 19:38:00|10688.5|10685.7|10689.6|10685.6|10690|10687.2|10687.5|10684.6|5
1652902690000|2022-05-18 19:38:10|10689.5|10686.7|10685.5|10682.7|10689.5|10686.7|10685.5|10682.6|5
1652902700000|2022-05-18 19:38:20|10686|10683.2|10685.5|10682.7|10687.6|10684.7|10685|10682.2|12
1652902710000|2022-05-18 19:38:30|10683.6|10679.6|10687.5|10684.7|10687.5|10684.7|10682|10679.2|30
1652902720000|2022-05-18 19:38:40|10687|10684.2|10689|10686.2|10689|10686.2|10686.5|10683.7|21
1652902730000|2022-05-18 19:38:50|10690|10687.2|10690.5|10687.7|10691.5|10688.7|10687.5|10684.7|14
1652902740000|2022-05-18 19:39:00|10691|10688.2|10689.5|10686.7|10691|10688.2|10687.5|10684.7|12
1652902750000|2022-05-18 19:39:10|10689.6|10685.6|10691.5|10688.7|10692|10689.2|10687.5|10684.7|3
1652902760000|2022-05-18 19:39:20|10690.5|10687.7|10691.5|10688.7|10691.6|10688.7|10689|10686.2|36
1652902770000|2022-05-18 19:39:30|10690.5|10687.7|10694.5|10691.7|10695.5|10692.7|10690.5|10687.7|23
1652902780000|2022-05-18 19:39:40|10693.5|10690.7|10695.5|10692.7|10695.5|10692.7|10693.5|10690.7|4
1652902790000|2022-05-18 19:39:50|10695|10692.2|10694.5|10691.7|10696|10693.2|10694.5|10691.7|4
1652902800000|2022-05-18 19:40:00|10696.5|10693.7|10699.5|10696.7|10699.5|10696.7|10696.5|10693.7|34
1652902810000|2022-05-18 19:40:10|10698.5|10695.7|10699.5|10696.7|10700|10697.2|10698.5|10695.7|14
1652902820000|2022-05-18 19:40:20|10698.5|10695.7|10691.5|10688.7|10698.5|10695.7|10691.5|10688.6|13
1652902830000|2022-05-18 19:40:30|10692.6|10688.6|10691.5|10688.7|10692.6|10689.2|10690|10687.2|6
1652902840000|2022-05-18 19:40:40|10690.5|10687.7|10691|10688.2|10692.6|10689.7|10689.5|10686.6|16
1652902850000|2022-05-18 19:40:50|10690|10687.2|10695.5|10692.7|10695.5|10692.7|10690|10687.2|29
1652902860000|2022-05-18 19:41:00|10696.5|10693.7|10698.5|10695.7|10698.5|10695.7|10690|10687.2|20
1652902870000|2022-05-18 19:41:10|10696.5|10693.7|10695.5|10692.7|10699|10696.2|10694.5|10691.7|21
1652902880000|2022-05-18 19:41:20|10696|10693.2|10697.5|10694.7|10698|10695.2|10695.5|10692.6|9
1652902890000|2022-05-18 19:41:30|10698|10695.2|10702|10699.2|10702|10699.2|10698|10695.2|82
1652902900000|2022-05-18 19:41:40|10701.5|10698.7|10701.5|10698.7|10702|10699.2|10701|10698.2|83
1652902910000|2022-05-18 19:41:50|10701|10698.2|10704.5|10701.7|10708|10705.2|10701|10698.2|46
1652902920000|2022-05-18 19:42:00|10703.5|10700.7|10704.5|10701.7|10704.6|10701.7|10702.5|10699.6|7
1652902930000|2022-05-18 19:42:10|10703.5|10700.7|10702.5|10699.7|10705|10702.2|10702.5|10699.6|8
1652902940000|2022-05-18 19:42:20|10701.5|10698.7|10701.5|10698.7|10702.6|10699.7|10700.5|10697.6|10
1652902950000|2022-05-18 19:42:30|10702.6|10698.6|10703.5|10700.7|10703.6|10700.7|10701.5|10698.6|8
1652902960000|2022-05-18 19:42:40|10704.6|10700.6|10705.6|10701.6|10705.6|10702.7|10701.5|10698.7|35
1652902970000|2022-05-18 19:42:50|10704.5|10701.7|10704.5|10701.7|10706|10703.2|10703.5|10700.6|7
1652902980000|2022-05-18 19:43:00|10703.5|10700.7|10703.5|10700.7|10704.5|10701.7|10702.5|10699.6|5
1652902990000|2022-05-18 19:43:10|10704.5|10701.7|10706.5|10703.7|10707.5|10704.7|10703.5|10700.6|16
1652903000000|2022-05-18 19:43:20|10706|10703.2|10701.5|10698.7|10706.1|10703.2|10700.5|10697.6|65
1652903010000|2022-05-18 19:43:30|10700.5|10697.7|10705.5|10702.7|10706.5|10703.7|10700.5|10697.7|37
1652903020000|2022-05-18 19:43:40|10704.5|10701.7|10705|10702.2|10705.5|10702.7|10700|10697.2|25
1652903030000|2022-05-18 19:43:50|10704.5|10701.7|10704.5|10701.7|10706.5|10703.7|10702.5|10699.7|14
1652903040000|2022-05-18 19:44:00|10703.5|10700.7|10702|10699.2|10705.5|10702.7|10700.5|10697.7|11
1652903050000|2022-05-18 19:44:10|10704.6|10700.6|10705.5|10702.7|10705.6|10702.7|10704.5|10700.6|9
1652903060000|2022-05-18 19:44:20|10704.5|10701.7|10704.5|10701.7|10705.6|10702.7|10703.5|10700.7|13
1652903070000|2022-05-18 19:44:30|10703.5|10700.7|10709.5|10706.7|10710|10707.2|10703.5|10700.7|26
1652903080000|2022-05-18 19:44:40|10708.5|10705.7|10708.5|10705.7|10709.5|10706.7|10707.5|10704.7|9
1652903090000|2022-05-18 19:44:50|10709.6|10705.6|10707.5|10704.7|10709.6|10705.7|10705|10702.2|12
1652903100000|2022-05-18 19:45:00|10708.5|10705.7|10706.6|10702.6|10710|10707.2|10705.5|10702.6|79
1652903110000|2022-05-18 19:45:10|10706.5|10703.7|10710|10707.2|10710|10707.2|10706.5|10703.7|26
1652903120000|2022-05-18 19:45:20|10709.5|10706.7|10709.5|10706.7|10710|10707.2|10707.5|10704.6|25
1652903130000|2022-05-18 19:45:30|10708.5|10705.7|10699.5|10696.7|10708.5|10705.7|10698.5|10695.7|90
1652903140000|2022-05-18 19:45:40|10700.5|10697.7|10698|10695.2|10701|10698.2|10697.5|10694.7|13
1652903150000|2022-05-18 19:45:50|10698.5|10695.7|10697.5|10694.7|10699.1|10695.7|10695|10692.2|20
1652903160000|2022-05-18 19:46:00|10697|10694.2|10698.5|10695.7|10699|10696.2|10695.5|10692.6|21
1652903170000|2022-05-18 19:46:10|10698|10695.2|10700.5|10697.7|10701.5|10698.7|10697|10694.2|25
1652903180000|2022-05-18 19:46:20|10701|10698.2|10699.5|10696.7|10701|10698.2|10699.5|10696.7|6
1652903190000|2022-05-18 19:46:30|10700|10697.2|10698.5|10695.7|10701.6|10698.7|10698|10695.2|4
1652903200000|2022-05-18 19:46:40|10699|10696.2|10699|10696.2|10699|10696.2|10698|10695.2|1
1652903210000|2022-05-18 19:46:50|10698.5|10695.7|10698.5|10695.7|10699.6|10696.7|10698|10695.2|2
1652903220000|2022-05-18 19:47:00|10696.5|10693.7|10694.5|10691.7|10697.5|10694.7|10694.5|10691.7|20
1652903230000|2022-05-18 19:47:10|10693.5|10690.7|10696.5|10693.7|10696.5|10693.7|10693.5|10690.6|20
1652903240000|2022-05-18 19:47:20|10695.5|10692.7|10697|10694.2|10697.5|10694.7|10694.5|10691.7|10
1652903250000|2022-05-18 19:47:30|10696.5|10693.7|10692|10689.2|10696.5|10693.7|10690.5|10687.7|13
1652903260000|2022-05-18 19:47:40|10692.5|10689.7|10688.5|10685.7|10693.6|10690.7|10688.5|10685.7|8
1652903270000|2022-05-18 19:47:50|10689|10686.2|10690.5|10687.7|10691.5|10688.7|10687.5|10684.7|10
1652903280000|2022-05-18 19:48:00|10689|10686.2|10696.5|10693.7|10698.1|10694.2|10689|10686.2|30
1652903290000|2022-05-18 19:48:10|10695.5|10692.7|10694.5|10691.7|10696.6|10693.7|10694.5|10691.7|7
1652903300000|2022-05-18 19:48:20|10695.5|10692.7|10696|10693.2|10696.5|10693.7|10694.5|10691.7|2
1652903310000|2022-05-18 19:48:30|10694|10691.2|10692.5|10689.7|10694|10691.2|10691.5|10688.6|4
1652903320000|2022-05-18 19:48:40|10693|10690.2|10692.5|10689.7|10693|10690.2|10692|10689.2|2
1652903330000|2022-05-18 19:48:50|10691.5|10688.7|10695.5|10692.7|10697|10694.2|10691.5|10688.7|11
1652903340000|2022-05-18 19:49:00|10694.5|10691.7|10691|10688.2|10694.6|10691.7|10691|10687.6|7
1652903350000|2022-05-18 19:49:10|10690.5|10687.7|10686|10683.2|10690.5|10687.7|10686|10683.2|14
1652903360000|2022-05-18 19:49:20|10685|10682.2|10683.5|10680.7|10687|10684.2|10683.5|10680.6|19
1652903370000|2022-05-18 19:49:30|10684.6|10680.6|10685.5|10682.7|10687.5|10684.7|10683.5|10680.6|7
1652903380000|2022-05-18 19:49:40|10686.5|10683.7|10687.5|10684.7|10687.6|10684.7|10685.5|10682.7|1
1652903390000|2022-05-18 19:49:50|10688|10685.2|10689.5|10686.7|10690|10687.2|10686.5|10683.7|40
1652903400000|2022-05-18 19:50:00|10689|10686.2|10696.5|10693.7|10696.6|10693.7|10688|10685.2|39
1652903410000|2022-05-18 19:50:10|10696|10693.2|10690.4|10687.6|10698.6|10695.7|10689.9|10687.1|19
1652903420000|2022-05-18 19:50:20|10689.9|10687.1|10692.4|10689.6|10692.4|10689.6|10688.4|10685.6|6
1652903430000|2022-05-18 19:50:30|10693.5|10689.5|10692.4|10689.6|10696.4|10693.6|10691.9|10689.1|17
1652903440000|2022-05-18 19:50:40|10692.9|10690.1|10695.4|10692.6|10697.5|10693.6|10692.4|10689.5|4
1652903450000|2022-05-18 19:50:50|10696.4|10693.6|10701.4|10698.6|10701.4|10698.6|10694.4|10691.6|28
1652903460000|2022-05-18 19:51:00|10701.5|10698.7|10702|10699.2|10702|10699.2|10700.4|10697.6|35
1652903470000|2022-05-18 19:51:10|10701.5|10698.7|10699|10696.2|10702|10699.2|10698.5|10695.7|28
1652903480000|2022-05-18 19:51:20|10698.5|10695.7|10700.5|10697.7|10701|10698.2|10698.5|10695.6|14
1652903490000|2022-05-18 19:51:30|10700|10697.2|10699.5|10696.7|10700.5|10697.7|10697.5|10694.7|5
1652903500000|2022-05-18 19:51:40|10699|10696.2|10694.5|10691.7|10699|10696.2|10694|10691.2|5
1652903510000|2022-05-18 19:51:50|10694|10691.2|10697|10694.2|10697.5|10694.7|10691.5|10688.7|11
1652903520000|2022-05-18 19:52:00|10696.9|10694.1|10698.9|10696.1|10698.9|10696.1|10695.5|10692.7|10
1652903530000|2022-05-18 19:52:10|10699|10696.2|10698.9|10696.1|10700.9|10698.1|10698.4|10695.6|9
1652903540000|2022-05-18 19:52:20|10698.4|10695.6|10699.4|10696.6|10699.4|10696.6|10698.4|10695.6|1
1652903550000|2022-05-18 19:52:30|10700.5|10696.5|10699.9|10697.1|10700.5|10697.6|10699.4|10696.5|0
1652903560000|2022-05-18 19:52:40|10700.4|10697.6|10700.5|10696.5|10700.5|10697.6|10698.4|10695.6|8
1652903570000|2022-05-18 19:52:50|10699.4|10696.6|10696.4|10693.6|10699.4|10696.6|10695.4|10692.5|2
1652903580000|2022-05-18 19:53:00|10697.9|10695.1|10689.4|10686.6|10697.9|10695.1|10688.4|10685.5|33
1652903590000|2022-05-18 19:53:10|10689.9|10687.1|10691.4|10688.6|10694.5|10691.6|10689.9|10687.1|20
1652903600000|2022-05-18 19:53:20|10691.9|10689.1|10689.5|10685.5|10691.9|10689.1|10689.4|10685.5|2
1652903610000|2022-05-18 19:53:30|10688.4|10685.6|10689.9|10687.1|10689.9|10687.1|10688.4|10684.5|7
1652903620000|2022-05-18 19:53:40|10689.4|10686.6|10688.9|10686.1|10690.4|10687.6|10688.4|10685.6|1
1652903630000|2022-05-18 19:53:50|10688.4|10685.6|10688.4|10685.6|10689.5|10686.1|10687.4|10684.6|10
1652903640000|2022-05-18 19:54:00|10687.4|10684.6|10690.9|10688.1|10690.9|10688.1|10687.4|10684.6|1
1652903650000|2022-05-18 19:54:10|10691.4|10688.6|10695.4|10692.6|10696.4|10693.6|10690.9|10688.1|36
1652903660000|2022-05-18 19:54:20|10694.4|10691.6|10690.4|10687.6|10696.4|10693.6|10690.4|10687.6|21
1652903670000|2022-05-18 19:54:30|10689.9|10687.1|10687.4|10684.6|10689.9|10687.1|10684.4|10681.6|17
1652903680000|2022-05-18 19:54:40|10686.9|10684.1|10689.4|10686.6|10690.4|10687.6|10684.9|10682.1|12
1652903690000|2022-05-18 19:54:50|10688.9|10686.1|10689.4|10686.6|10689.9|10687.1|10687.4|10684.6|19
1652903700000|2022-05-18 19:55:00|10688.4|10685.6|10691.5|10687.5|10691.5|10688.6|10686.4|10683.6|18
1652903710000|2022-05-18 19:55:10|10690.4|10687.6|10695.4|10692.6|10696.4|10693.6|10689.4|10686.6|44
1652903720000|2022-05-18 19:55:20|10696.5|10692.5|10696.4|10693.6|10698.4|10695.6|10694.4|10691.5|9
1652903730000|2022-05-18 19:55:30|10696.9|10694.1|10700.4|10697.6|10700.4|10697.6|10696.9|10694.1|10
1652903740000|2022-05-18 19:55:40|10700.9|10698.1|10697.4|10694.6|10701.4|10698.6|10696.9|10694.1|24
1652903750000|2022-05-18 19:55:50|10699.4|10696.6|10698.4|10695.6|10699.9|10697.1|10698.4|10694.5|6
1652903760000|2022-05-18 19:56:00|10698.5|10694.5|10693.4|10690.6|10698.5|10694.6|10693.4|10690.5|10
1652903770000|2022-05-18 19:56:10|10693.9|10691.1|10696.4|10693.6|10696.4|10693.6|10693.4|10690.6|15
1652903780000|2022-05-18 19:56:20|10695.9|10693.1|10698.4|10695.6|10698.4|10695.6|10695.9|10693.1|3
1652903790000|2022-05-18 19:56:30|10697.4|10694.6|10691.9|10689.1|10697.4|10694.6|10691.4|10688.6|29
1652903800000|2022-05-18 19:56:40|10692.4|10689.6|10695.4|10692.6|10695.9|10693.1|10692.4|10689.5|15
1652903810000|2022-05-18 19:56:50|10696.5|10692.5|10695.4|10692.6|10698.4|10695.6|10694.4|10691.6|4
1652903820000|2022-05-18 19:57:00|10694.9|10692.1|10691.9|10689.1|10696.5|10692.6|10690.4|10687.5|24
1652903830000|2022-05-18 19:57:10|10691.4|10688.6|10690.4|10687.6|10692.4|10689.6|10690.4|10687.6|6
1652903840000|2022-05-18 19:57:20|10691.9|10689.1|10692.4|10689.6|10692.4|10689.6|10690.4|10687.6|8
1652903850000|2022-05-18 19:57:30|10691.9|10689.1|10692.9|10690.1|10694.9|10692.1|10688.9|10685.5|111
1652903860000|2022-05-18 19:57:40|10691.9|10689.1|10692.4|10689.6|10693.4|10690.6|10691.4|10688.6|10
1652903870000|2022-05-18 19:57:50|10691.4|10688.6|10692.4|10689.6|10692.4|10689.6|10690.4|10687.6|7
1652903880000|2022-05-18 19:58:00|10693.4|10690.6|10694.4|10691.6|10694.4|10691.6|10692.4|10689.5|5
1652903890000|2022-05-18 19:58:10|10694.9|10692.1|10695.4|10692.6|10697.4|10694.6|10694.4|10691.6|17
1652903900000|2022-05-18 19:58:20|10696.5|10692.5|10695.5|10691.5|10697.5|10694.6|10694.4|10691.5|8
1652903910000|2022-05-18 19:58:30|10694.5|10690.5|10694.4|10691.6|10695.5|10692.1|10694.4|10690.5|10
1652903920000|2022-05-18 19:58:40|10695.5|10691.5|10696.4|10693.6|10697.5|10693.6|10695.4|10691.5|7
1652903930000|2022-05-18 19:58:50|10697.4|10694.6|10695.9|10693.1|10697.5|10694.6|10695.9|10693.1|8
1652903940000|2022-05-18 19:59:00|10694.9|10692.1|10693.4|10690.6|10695.5|10692.6|10693.4|10690.5|7
1652903950000|2022-05-18 19:59:10|10694.5|10690.5|10689.9|10687.1|10694.9|10692.1|10689.9|10687.1|18
1652903960000|2022-05-18 19:59:20|10690.4|10687.6|10691.4|10688.6|10692.5|10688.6|10690.4|10687.6|5
1652903970000|2022-05-18 19:59:30|10692.5|10688.5|10695.4|10692.6|10695.4|10692.6|10691.4|10688.5|9
1652903980000|2022-05-18 19:59:40|10691.9|10689.1|10691.4|10688.6|10691.9|10689.1|10690.9|10688.1|37
1652903990000|2022-05-18 19:59:50|10691.9|10689.1|10695.4|10692.6|10695.4|10692.6|10691.4|10688.6|15
1652904000000|2022-05-18 20:00:00|10696.4|10693.6|10697.9|10695.1|10700.5|10697.6|10696.4|10693.5|37
1652904010000|2022-05-18 20:00:10|10696.9|10694.1|10693.4|10690.6|10696.9|10694.1|10693.4|10690.5|12
1652904020000|2022-05-18 20:00:20|10694.4|10691.6|10696.4|10693.6|10697.5|10694.6|10694.4|10691.6|6
1652904030000|2022-05-18 20:00:30|10696.9|10694.1|10698.4|10695.6|10698.4|10695.6|10695.9|10693.1|12
1652904040000|2022-05-18 20:00:40|10697.4|10694.6|10699.4|10696.6|10699.4|10696.6|10697.4|10694.6|4
1652904050000|2022-05-18 20:00:50|10699.9|10697.1|10700.4|10697.6|10701.5|10698.6|10699.4|10696.6|30
1652904060000|2022-05-18 20:01:00|10699.4|10696.6|10698.4|10695.6|10699.4|10696.6|10696.4|10693|16
1652904070000|2022-05-18 20:01:10|10697.4|10694.6|10694.4|10691.6|10697.4|10694.6|10694.4|10690.5|24
1652904090000|2022-05-18 20:01:30|10693.9|10691.1|10695.5|10691.5|10696|10692.6|10693.4|10690.5|419118
1652904100000|2022-05-18 20:01:40|10694.4|10691.6|10695.9|10693.1|10696.5|10693.6|10694.4|10691.6|209566
1652904110000|2022-05-18 20:01:50|10695.4|10692.6|10696.4|10693.6|10696.5|10693.6|10695.4|10692.5|4
1652904120000|2022-05-18 20:02:00|10695.4|10692.6|10695.5|10691.5|10696.4|10693.6|10694.4|10691.5|6
1652904140000|2022-05-18 20:02:20|10695.4|10692.6|10692.4|10689.6|10696|10692.6|10691.4|10687.5|33
1652904150000|2022-05-18 20:02:30|10691.9|10689.1|10692.4|10689.6|10693.5|10689.6|10691.9|10688.5|2
1652904160000|2022-05-18 20:02:40|10691.9|10689.1|10692.5|10688.5|10692.5|10689.6|10691.9|10688.5|1
1652904170000|2022-05-18 20:02:50|10691.4|10688.6|10692.5|10688.5|10692.5|10689.6|10690.4|10687.6|22
1652904180000|2022-05-18 20:03:00|10692.4|10689.6|10693.4|10690.6|10693.4|10690.6|10690.9|10688.1|6
1652904190000|2022-05-18 20:03:10|10692.9|10690.1|10692.9|10690.1|10693.4|10690.6|10691.4|10688.6|17
1652904200000|2022-05-18 20:03:20|10693.4|10690.6|10693.9|10691.1|10693.9|10691.1|10693.4|10690.6|3
1652904210000|2022-05-18 20:03:30|10694.4|10691.6|10694.4|10691.6|10695.5|10691.6|10694.4|10691.5|11
1652904220000|2022-05-18 20:03:40|10693.9|10691.1|10693.9|10691.1|10693.9|10691.1|10693.9|10691.1|0
1652904230000|2022-05-18 20:03:50|10693.4|10690.6|10693.9|10691.1|10693.9|10691.1|10692.9|10690.1|6
1652904240000|2022-05-18 20:04:00|10693.4|10690.6|10693.4|10690.6|10693.4|10690.6|10692.9|10690.1|1
1652904270000|2022-05-18 20:04:30|||||||||1
1652904280000|2022-05-18 20:04:40|10693.9|10691.1|10693.4|10690.6|10693.9|10691.1|10693.4|10690.6|1
1652904290000|2022-05-18 20:04:50|10692.9|10690.1|10693.4|10690.6|10693.4|10690.6|10692.9|10690.1|1
1652904300000|2022-05-18 20:05:00|10693.9|10691.1|10694.4|10691.6|10694.4|10691.6|10693.9|10691.1|3
1652904310000|2022-05-18 20:05:10|10695.4|10692.6|10695.4|10692.6|10695.4|10692.6|10695.4|10692.6|1
1652904320000|2022-05-18 20:05:20|10698.4|10695.6|10699.4|10696.6|10700.4|10697.6|10698.4|10695.6|16
1652904330000|2022-05-18 20:05:30|10698.9|10696.1|10698.9|10696.1|10698.9|10696.1|10698.4|10695.6|6
1652904340000|2022-05-18 20:05:40|10698.4|10695.6|10698.4|10695.6|10698.4|10695.6|10698.4|10695.6|0
1652904350000|2022-05-18 20:05:50|10698.9|10696.1|10697.9|10695.1|10698.9|10696.1|10697.9|10695.1|1
1652904360000|2022-05-18 20:06:00|10698.4|10695.6|10696.9|10694.1|10698.4|10695.6|10696.4|10693.6|5
1652904370000|2022-05-18 20:06:10|10697.4|10694.6|10696.9|10694.1|10697.9|10695.1|10696.9|10694.1|2
1652904380000|2022-05-18 20:06:20|10696.4|10693.6|10696.4|10693.6|10696.4|10693.6|10696.4|10693.6|16
1652904390000|2022-05-18 20:06:30|10695.4|10692.6|10695.9|10693.1|10695.9|10693.1|10695.4|10692.6|6
1652904400000|2022-05-18 20:06:40|10695.4|10692.6|10695.4|10692.6|10695.9|10693.1|10695.4|10692.6|11
1652904410000|2022-05-18 20:06:50|10695.9|10693.1|10695.9|10693.1|10695.9|10693.1|10695.9|10693.1|1
1652904420000|2022-05-18 20:07:00|10695.4|10692.6|10698.3|10695.5|10698.8|10696|10695.4|10692.6|12
1652904430000|2022-05-18 20:07:10|10698.8|10696|10697.3|10694.5|10698.8|10696|10697.3|10694.4|7
1652904440000|2022-05-18 20:07:20|10698.3|10695.5|10698.3|10695.5|10698.4|10695.5|10698.3|10694.4|7
1652904450000|2022-05-18 20:07:30|10697.8|10695|10697.8|10695|10697.8|10695|10697.3|10694.5|1
1652904460000|2022-05-18 20:07:40|10696.8|10694|10696.3|10693.5|10697.4|10694.5|10696.3|10693.4|7
1652904470000|2022-05-18 20:07:50|10697.4|10693.4|10695.3|10692.5|10697.4|10694.5|10695.3|10692.5|7
1652904480000|2022-05-18 20:08:00|10694.3|10691.5|10695.3|10692.5|10696.4|10693|10694.3|10691.5|8
1652904490000|2022-05-18 20:08:10|10696.4|10692.4|10694.3|10691.5|10696.4|10693|10694.3|10691.4|12
1652904500000|2022-05-18 20:08:20|10693.3|10690.5|10693.3|10690.5|10693.8|10691|10691.3|10688.4|17
1652904510000|2022-05-18 20:08:30|10694.4|10690.4|10694.3|10691.5|10694.4|10691.5|10692.8|10690|11
1652904520000|2022-05-18 20:08:40|10694.4|10690.4|10693.3|10690.5|10694.4|10691.5|10692.3|10689.4|18
1652904530000|2022-05-18 20:08:50|10694.3|10691.5|10693.3|10690.5|10694.3|10691.5|10693.3|10690.5|3
1652904540000|2022-05-18 20:09:00|10692.3|10689.5|10691.8|10689|10693.4|10690.5|10691.8|10689|12
1652904550000|2022-05-18 20:09:10|10691.3|10688.5|10681.3|10678.5|10691.8|10689|10681.3|10678.4|39
1652904560000|2022-05-18 20:09:20|10681.8|10679|10679.3|10676.5|10681.8|10679|10679.3|10676.5|13
1652904570000|2022-05-18 20:09:30|10677.8|10675|10679.3|10676.5|10679.4|10676.5|10677.8|10675|209859
1652904580000|2022-05-18 20:09:40|10680.4|10676.4|10681.3|10678.5|10682.9|10679.5|10680.4|10676.4|209868
1652904590000|2022-05-18 20:09:50|10681.8|10679|10682.3|10679.5|10683.4|10680.5|10681.8|10679|4
1652904600000|2022-05-18 20:10:00|10681.8|10679|10683.3|10680.5|10683.3|10680.5|10681.3|10678.5|10
1652904610000|2022-05-18 20:10:10|10683.8|10681|10684.8|10682|10684.8|10682|10683.8|10681|3
1652904620000|2022-05-18 20:10:20|10685.3|10682.5|10685.3|10682.5|10686.4|10682.5|10684.3|10681.4|14
1652904630000|2022-05-18 20:10:30|10684.8|10682|10684.8|10682|10685.3|10682.5|10684.3|10681.5|4
1652904640000|2022-05-18 20:10:40|10685.3|10682.5|10684.8|10682|10685.3|10682.5|10684.8|10682|8
1652904650000|2022-05-18 20:10:50|10685.3|10682.5|10685.3|10682.5|10686.4|10683|10684.8|10682|4
1652904660000|2022-05-18 20:11:00|10684.3|10681.5|10687.3|10684.5|10687.3|10684.5|10684.3|10681.4|18
1652904670000|2022-05-18 20:11:10|10688.4|10684.4|10689.3|10686.5|10689.4|10686.5|10688.3|10684.4|0
1652904680000|2022-05-18 20:11:20|10689.8|10687|10690.4|10686.4|10690.9|10687.5|10689.3|10686.4|6
1652904690000|2022-05-18 20:11:30|10689.3|10686.5|10689.3|10686.5|10689.3|10686.5|10689.3|10686.5|1
1652904700000|2022-05-18 20:11:40|10688.8|10686|10687.4|10683.4|10688.8|10686|10686.3|10683.4|25
1652904710000|2022-05-18 20:11:50|10687.3|10684.5|10686.8|10684|10687.3|10684.5|10686.8|10684|1
1652904720000|2022-05-18 20:12:00|10686.3|10683.5|10687.3|10684.5|10687.4|10684.5|10685.8|10683|7
1652904730000|2022-05-18 20:12:10|10687.8|10685|10688.3|10685.5|10688.3|10685.5|10687.3|10684.5|5
1652904740000|2022-05-18 20:12:20|||||||||7
1652904760000|2022-05-18 20:12:40|10687.8|10685|10687.8|10685|10688.3|10685.5|10687.8|10685|15
1652904770000|2022-05-18 20:12:50|10688.3|10685.5|10688.3|10685.5|10688.3|10685.5|10687.8|10685|0
1652904780000|2022-05-18 20:13:00|10687.8|10685|10688.3|10685.5|10688.3|10685.5|10687.8|10685|2
1652904790000|2022-05-18 20:13:10|10687.3|10684.5|10687.3|10684.5|10687.3|10684.5|10686.3|10683.5|9
1652904800000|2022-05-18 20:13:20|10687.4|10683.4|10687.3|10684.5|10687.4|10684.5|10686.3|10683.4|2
1652904810000|2022-05-18 20:13:30|10687.8|10685|10687.3|10684.5|10688.8|10686|10687.3|10684.4|44
1652904820000|2022-05-18 20:13:40|10688.8|10686|10688.8|10686|10688.8|10686|10688.8|10686|28
1652904830000|2022-05-18 20:13:50|||||||||6
1652904860000|2022-05-18 20:14:20|||||||||1
1652904900000|2022-05-18 20:15:00|||||||||1
1652904910000|2022-05-18 20:15:10|10687.3|10684.5|10685.3|10682.5|10687.4|10684.5|10685.3|10682.5|31
1652904920000|2022-05-18 20:15:20|10684.3|10681.5|10679.3|10676.5|10684.3|10681.5|10679.3|10676.4|11
1652904930000|2022-05-18 20:15:30|10678.8|10676|10675.3|10672.5|10678.8|10676|10672.8|10670|33
1652904940000|2022-05-18 20:15:40|10675.8|10673|10675.3|10672.5|10675.8|10673|10675.3|10672.5|0
1652904960000|2022-05-18 20:16:00|10675.8|10673|10676.3|10673.5|10676.3|10673.5|10675.8|10673|2
1652904970000|2022-05-18 20:16:10|10675.3|10672.5|10675.4|10671.4|10675.4|10672.5|10675.3|10671.4|17
1652904980000|2022-05-18 20:16:20|10674.3|10671.5|10675.4|10671.4|10675.4|10671.5|10674.3|10671.4|0
1652904990000|2022-05-18 20:16:30|10674.3|10671.5|10674.3|10671.5|10674.8|10672|10674.3|10671.5|1
1652905000000|2022-05-18 20:16:40|10673.3|10670.5|10674.4|10670.4|10674.4|10671.5|10673.3|10670.4|17
1652905010000|2022-05-18 20:16:50|10673.3|10670.5|10673.3|10670.5|10673.3|10670.5|10673.3|10670.5|0
1652905020000|2022-05-18 20:17:00|||||||||1
1652905030000|2022-05-18 20:17:10|10674.3|10671.5|10673.3|10670.5|10674.9|10671.5|10673.3|10670.4|210218
1652905040000|2022-05-18 20:17:20|10673.8|10671|10669.3|10666.5|10674.9|10671|10668.3|10665.4|17
1652905060000|2022-05-18 20:17:40|10668.3|10665.5|10669.3|10666.5|10670.8|10668|10668.3|10665.5|104
1652905070000|2022-05-18 20:17:50|10669.4|10665.4|10668.3|10665.5|10669.4|10665.5|10668.3|10665.4|5
1652905090000|2022-05-18 20:18:10|10669.8|10667|10671.4|10667.4|10671.4|10668.5|10669.8|10667|9
1652905100000|2022-05-18 20:18:20|10671.3|10668.5|10671.3|10668.5|10671.4|10668.5|10671.3|10667.4|4
1652905110000|2022-05-18 20:18:30|10672.4|10668.4|10672.4|10668.4|10672.4|10668.4|10672.4|10668.4|0
1652905120000|2022-05-18 20:18:40|10672.3|10669.5|10672.3|10669.5|10672.8|10670|10672.3|10669.5|1
1652905130000|2022-05-18 20:18:50|10673.3|10670.5|10671.3|10668.5|10673.4|10670.5|10671.3|10668.4|5
1652905150000|2022-05-18 20:19:10|10672.4|10668.4|10671.3|10668.5|10672.4|10668.5|10671.3|10668.4|1
1652905160000|2022-05-18 20:19:20|10672.3|10669.5|10675.3|10672.5|10675.3|10672.5|10672.3|10669.4|10
1652905170000|2022-05-18 20:19:30|10675.8|10673|10674.3|10671.5|10675.8|10673|10674.3|10671.5|1
1652905180000|2022-05-18 20:19:40|10673.3|10670.5|10672.3|10669.5|10673.8|10671|10672.3|10669.4|5
1652905200000|2022-05-18 20:20:00|10671.8|10669|10671.3|10668.5|10671.8|10669|10671.3|10668.5|0
1652905210000|2022-05-18 20:20:10|10670.8|10668|10670.3|10667.5|10670.8|10668|10670.3|10667.5|1
1652905220000|2022-05-18 20:20:20|10669.8|10667|10671.3|10668.5|10671.3|10668.5|10669.8|10667|8
1652905230000|2022-05-18 20:20:30|10672.3|10669.5|10673.3|10670.5|10673.4|10670.5|10672.3|10669.4|5
1652905250000|2022-05-18 20:20:50|10673.4|10669.4|10668.8|10666|10673.4|10670.5|10667.3|10664.5|74
1652905260000|2022-05-18 20:21:00|10669.3|10666.5|10669.4|10665.4|10669.8|10667|10668.3|10665.4|64
1652905270000|2022-05-18 20:21:10|10668.3|10665.5|10668.3|10665.5|10669.4|10666.5|10668.3|10665.4|7
1652905280000|2022-05-18 20:21:20|10667.3|10664.5|10667.3|10664.5|10667.3|10664.5|10667.3|10664.5|17
1652905310000|2022-05-18 20:21:50|10668.3|10665.5|10668.3|10665.5|10668.3|10665.5|10668.3|10665.5|6
1652905320000|2022-05-18 20:22:00|10668.8|10666|10669.3|10666.5|10669.8|10667|10668.3|10665.5|27
1652905330000|2022-05-18 20:22:10|10668.3|10665.5|10668.3|10665.5|10668.4|10665.5|10668.3|10664.4|5
1652905340000|2022-05-18 20:22:20|10668.4|10664.4|10669.3|10666.5|10669.3|10666.5|10668.3|10664.4|1
1652905350000|2022-05-18 20:22:30|10668.3|10665.5|10668.4|10664.4|10668.4|10665.5|10668.3|10664.4|14
1652905360000|2022-05-18 20:22:40|10667.4|10663.4|10659.3|10656.5|10667.4|10664.5|10659.3|10656.4|26
1652905370000|2022-05-18 20:22:50|10659.4|10655.4|10660.3|10657.5|10660.8|10658|10658.3|10655.4|3
1652905380000|2022-05-18 20:23:00|10659.8|10657|10660.8|10658|10660.8|10658|10659.8|10657|1
1652905390000|2022-05-18 20:23:10|10660.3|10657.5|10661.3|10658.5|10661.3|10658.5|10660.3|10657.5|3
1652905400000|2022-05-18 20:23:20|10661.4|10657.4|10661.4|10657.4|10661.4|10657.4|10661.4|10657.4|0
1652905410000|2022-05-18 20:23:30|10661.3|10658.5|10660.8|10658|10661.3|10658.5|10660.8|10658|1
1652905420000|2022-05-18 20:23:40|10661.8|10659|10662.3|10659.5|10663.4|10660|10661.3|10658.5|4
1652905430000|2022-05-18 20:23:50|10662.4|10658.4|10663.3|10660.5|10663.4|10660.5|10662.3|10658.4|3
1652905440000|2022-05-18 20:24:00|10661.3|10658.5|10659.3|10656.5|10661.4|10658.5|10659.3|10656.4|12
1652905450000|2022-05-18 20:24:10|||||||||1
1652905460000|2022-05-18 20:24:20|10659.4|10655.4|10659.4|10655.4|10659.4|10655.4|10659.4|10655.4|1
1652905470000|2022-05-18 20:24:30|10658.3|10655.5|10658.3|10655.5|10658.3|10655.5|10657.8|10655|0
1652905490000|2022-05-18 20:24:50|10659.9|10651.9|10658.4|10654.4|10659.9|10654.4|10658.4|10651.9|0
1652905500000|2022-05-18 20:25:00|10657.3|10654.5|10659.3|10656.5|10662.8|10660|10655.3|10652.4|14
1652905510000|2022-05-18 20:25:10|10658.3|10655.5|10662.3|10659.5|10662.4|10659.5|10658.3|10655.5|5
1652905520000|2022-05-18 20:25:20|10663.4|10659.4|10663.3|10660.5|10663.4|10660.5|10662.3|10658.9|210671
1652905530000|2022-05-18 20:25:30|10664.3|10661.5|10665.3|10662.5|10667.4|10664.5|10662.8|10660|21
1652905540000|2022-05-18 20:25:40|10666.3|10663.5|10666.3|10663.5|10666.3|10663.5|10665.3|10662.5|7
1652905550000|2022-05-18 20:25:50|10668.3|10665.5|10669.3|10666.5|10669.3|10666.5|10668.3|10665.5|1
1652905560000|2022-05-18 20:26:00|10668.8|10666|10669.3|10666.5|10669.8|10667|10668.3|10665.5|6
1652905570000|2022-05-18 20:26:10|10668.3|10665.5|10668.3|10665.5|10668.3|10665.5|10668.3|10665.5|0
1652905580000|2022-05-18 20:26:20|10669.3|10666.5|10669.3|10666.5|10669.3|10666.5|10669.3|10666.5|2
1652905590000|2022-05-18 20:26:30|10668.8|10666|10669.3|10666.5|10669.8|10667|10668.8|10666|3
1652905600000|2022-05-18 20:26:40|10669.2|10666.4|10668.7|10665.9|10669.2|10666.4|10668.7|10665.9|3
1652905610000|2022-05-18 20:26:50|10668.2|10665.4|10668.2|10665.4|10668.2|10665.4|10666.3|10663.3|3
1652905630000|2022-05-18 20:27:10|10668.7|10665.9|10668.2|10665.4|10669.3|10666.4|10668.2|10665.3|1
1652905650000|2022-05-18 20:27:30|10669.3|10665.3|10669.3|10665.3|10669.3|10666.4|10668.2|10664.8|1474977
1652905670000|2022-05-18 20:27:50|10668.2|10665.4|10668.2|10665.4|10668.7|10665.9|10668.2|10665.4|0
1652905680000|2022-05-18 20:28:00|10668.7|10665.9|10669.7|10666.9|10669.7|10666.9|10668.7|10665.9|2
1652905690000|2022-05-18 20:28:10|10669.2|10666.4|10669.2|10666.4|10669.2|10666.4|10667.7|10664.9|7
1652905700000|2022-05-18 20:28:20|||||||||1
1652905710000|2022-05-18 20:28:30|10669.3|10665.3|10665.8|10661.8|10669.3|10666.4|10665.8|10661.8|7
1652905720000|2022-05-18 20:28:40|10665.2|10662.4|10666.2|10663.4|10666.2|10663.4|10665.2|10662.4|3
1652905730000|2022-05-18 20:28:50|10665.7|10662.9|10666.7|10663.9|10666.7|10663.9|10665.7|10662.9|1
1652905740000|2022-05-18 20:29:00|10666.2|10663.4|10666.2|10663.4|10666.2|10663.4|10666.2|10663.4|0
1652905770000|2022-05-18 20:29:30|10666.3|10662.3|10666.2|10663.4|10666.3|10663.4|10666.2|10662.3|2
1652905780000|2022-05-18 20:29:40|10667.2|10664.4|10669.2|10666.4|10669.2|10666.4|10667.2|10664.3|5
1652905790000|2022-05-18 20:29:50|10669.7|10666.9|10668.3|10664.3|10669.7|10666.9|10668.2|10664.3|5
1652905800000|2022-05-18 20:30:00|10668.7|10665.9|10664.2|10661.4|10668.7|10665.9|10664.2|10661.3|6
1652905810000|2022-05-18 20:30:10|10663.7|10660.9|10667.2|10664.4|10667.3|10664.4|10663.7|10660.9|16
1652905820000|2022-05-18 20:30:20|10666.2|10663.4|10664.2|10661.4|10666.3|10663.4|10663.7|10660.9|7
1652905830000|2022-05-18 20:30:30|10665.3|10661.3|10664.3|10660.3|10665.3|10661.9|10664.2|10660.3|6
1652905840000|2022-05-18 20:30:40|10664.2|10661.4|10663.2|10660.4|10664.3|10661.4|10663.2|10660.3|6
1652905850000|2022-05-18 20:30:50|10664.3|10660.3|10662.3|10658.3|10664.8|10660.4|10661.2|10656.8|24
1652905860000|2022-05-18 20:31:00|10661.2|10658.4|10662.2|10659.4|10663.2|10660.4|10661.2|10658.4|14
1652905870000|2022-05-18 20:31:10|10661.7|10658.9|10660.2|10657.4|10662.2|10659.4|10659.2|10656.3|17
1652905880000|2022-05-18 20:31:20|10659.2|10656.4|10661.2|10658.4|10661.2|10658.4|10659.2|10656.3|9
1652905900000|2022-05-18 20:31:40|10662.3|10658.3|10663.2|10660.4|10663.2|10660.4|10661.7|10658.3|5
1652905910000|2022-05-18 20:31:50|10664.3|10660.3|10663.2|10660.4|10664.3|10661.4|10663.2|10660.3|1
1652905920000|2022-05-18 20:32:00|10664.3|10660.3|10665.2|10662.4|10665.7|10662.9|10664.3|10660.3|5
1652905930000|2022-05-18 20:32:10|10665.3|10661.3|10662.3|10658.3|10665.3|10662.4|10661.2|10658.3|23
1652905940000|2022-05-18 20:32:20|10661.2|10658.4|10662.2|10659.4|10662.3|10659.4|10661.2|10658.3|1
1652905950000|2022-05-18 20:32:30|10664.2|10661.4|10662.2|10659.4|10664.3|10661.4|10662.2|10659.4|34
1652905960000|2022-05-18 20:32:40|||||||||2
1652905980000|2022-05-18 20:33:00|10661.7|10658.9|10662.2|10659.4|10663.2|10660.4|10661.7|10658.9|10
1652905990000|2022-05-18 20:33:10|10661.3|10657.3|10654.2|10651.4|10661.3|10657.3|10654.2|10651.3|63
1652906000000|2022-05-18 20:33:20|10653.7|10650.9|10650.2|10647.4|10653.7|10650.9|10649.7|10646.9|27
1652906010000|2022-05-18 20:33:30|10650.3|10646.3|10649.2|10646.4|10650.3|10647.4|10648.2|10645.3|13
1652906020000|2022-05-18 20:33:40|10648.2|10645.4|10648.2|10645.4|10648.2|10645.4|10648.2|10645.4|55
1652906030000|2022-05-18 20:33:50|10647.7|10644.9|10646.7|10643.9|10647.7|10644.9|10646.7|10643.9|3
1652906040000|2022-05-18 20:34:00|10647.2|10644.4|10653.3|10649.3|10653.3|10649.4|10646.7|10643.9|33
1652906050000|2022-05-18 20:34:10|10653.2|10650.4|10656.2|10653.4|10656.2|10653.4|10653.2|10650.3|12
1652906060000|2022-05-18 20:34:20|10655.7|10652.9|10656.2|10653.4|10657.8|10654.9|10653.2|10649.8|49
1652906070000|2022-05-18 20:34:30|10656.3|10652.3|10654.2|10651.4|10656.3|10652.9|10654.2|10651.4|2
1652906080000|2022-05-18 20:34:40|10654.3|10650.3|10654.2|10651.4|10654.3|10651.4|10654.2|10650.3|3
1652906090000|2022-05-18 20:34:50|10653.2|10650.4|10654.2|10651.4|10654.2|10651.4|10653.2|10650.4|3
1652906100000|2022-05-18 20:35:00|10653.2|10650.4|10652.3|10648.3|10655.8|10651.4|10652.2|10647.8|211190
1652906110000|2022-05-18 20:35:10|10652.2|10649.4|10653.2|10650.4|10654.8|10650.4|10651.2|10646.8|211099
1652906120000|2022-05-18 20:35:20|10652.7|10649.9|10653.2|10650.4|10653.3|10650.4|10651.2|10648.4|2
1652906130000|2022-05-18 20:35:30|10654.2|10651.4|10655.2|10652.4|10657.7|10654.9|10654.2|10651.4|23
1652906140000|2022-05-18 20:35:40|10654.7|10651.9|10655.2|10652.4|10655.7|10652.9|10654.2|10651.3|26
1652906150000|2022-05-18 20:35:50|10656.2|10653.4|10657.2|10654.4|10657.2|10654.4|10656.2|10653.4|5
1652906160000|2022-05-18 20:36:00|10655.7|10652.9|10654.7|10651.9|10655.7|10652.9|10654.7|10651.9|7
1652906170000|2022-05-18 20:36:10|10654.2|10651.4|10655.2|10652.4|10655.2|10652.4|10654.2|10651.4|3
1652906180000|2022-05-18 20:36:20|10654.7|10651.9|10654.7|10651.9|10654.7|10651.9|10654.7|10651.9|0
1652906190000|2022-05-18 20:36:30|10655.2|10652.4|10657.2|10654.4|10658.8|10655.4|10655.2|10652.4|633684
1652906200000|2022-05-18 20:36:40|10656.2|10653.4|10656.2|10653.4|10657.7|10654.9|10656.2|10653.3|3
1652906210000|2022-05-18 20:36:50|10657.3|10653.3|10656.2|10653.4|10657.3|10654.4|10656.2|10653.3|5
1652906220000|2022-05-18 20:37:00|10657.3|10653.3|10656.3|10652.3|10657.3|10653.9|10656.2|10652.3|6
1652906230000|2022-05-18 20:37:10|10656.2|10653.4|10657.2|10654.4|10658.8|10654.4|10655.2|10650.3|211232
1652906250000|2022-05-18 20:37:30|10657.7|10654.9|10657.7|10654.9|10658.2|10655.4|10657.7|10654.9|1
1652906260000|2022-05-18 20:37:40|10658.2|10655.4|10658.2|10655.4|10659.3|10655.4|10657.7|10654.9|2
1652906270000|2022-05-18 20:37:50|10658.7|10655.9|10658.7|10655.9|10658.7|10655.9|10658.7|10655.9|1
1652906280000|2022-05-18 20:38:00|10658.2|10655.4|10658.2|10655.4|10658.2|10655.4|10657.7|10654.9|2
1652906290000|2022-05-18 20:38:10|10658.7|10655.9|10658.2|10655.4|10659.3|10655.9|10658.2|10655.3|4
1652906300000|2022-05-18 20:38:20|10658.7|10655.9|10658.2|10655.4|10659.3|10655.9|10658.2|10655.3|1
1652906310000|2022-05-18 20:38:30|10658.3|10654.3|10656.2|10653.4|10658.3|10654.4|10655.2|10652.4|10
1652906320000|2022-05-18 20:38:40|10656.3|10652.3|10657.3|10653.3|10657.3|10653.4|10656.2|10652.3|2
1652906330000|2022-05-18 20:38:50|10658.8|10650.8|10657.2|10654.4|10658.8|10654.4|10656.2|10650.8|4
1652906340000|2022-05-18 20:39:00|10656.7|10653.9|10656.7|10653.9|10657.2|10654.4|10656.7|10653.9|13
1652906350000|2022-05-18 20:39:10|10657.2|10654.4|10657.2|10654.4|10657.2|10654.4|10657.2|10654.4|26
1652906360000|2022-05-18 20:39:20|10656.7|10653.9|10656.2|10653.4|10656.7|10653.9|10656.2|10653.4|1
1652906380000|2022-05-18 20:39:40|10656.7|10653.9|10655.7|10652.9|10656.7|10653.9|10655.7|10652.9|3
1652906390000|2022-05-18 20:39:50|10655.2|10652.4|10657.2|10654.4|10659.3|10656.4|10655.2|10652.4|19
1652906400000|2022-05-18 20:40:00|10656.7|10653.9|10657.2|10654.4|10658.2|10655.4|10656.7|10653.9|4
1652906410000|2022-05-18 20:40:10|10657.7|10654.9|10656.3|10652.3|10657.7|10654.9|10656.2|10652.3|49
1652906420000|2022-05-18 20:40:20|10656.2|10653.4|10655.2|10652.4|10656.2|10653.4|10654.7|10651.9|5
1652906430000|2022-05-18 20:40:30|10654.7|10651.9|10656.2|10653.4|10656.3|10653.4|10654.7|10651.9|54
1652906440000|2022-05-18 20:40:40|10656.3|10652.3|10653.2|10650.4|10656.3|10652.4|10653.2|10650.3|6
1652906450000|2022-05-18 20:40:50|10652.2|10649.4|10649.2|10646.4|10653.2|10650.4|10649.2|10646.4|30
1652906460000|2022-05-18 20:41:00|10648.2|10645.4|10649.2|10646.4|10649.3|10646.4|10648.2|10645.3|4
1652906470000|2022-05-18 20:41:10|10648.7|10645.9|10647.7|10644.9|10649.2|10646.4|10647.7|10644.9|2
1652906480000|2022-05-18 20:41:20|10653.2|10650.4|10652.2|10649.4|10653.2|10650.4|10652.2|10649.4|11
1652906490000|2022-05-18 20:41:30|10653.3|10649.3|10660.2|10657.4|10661.2|10658.4|10652.2|10649.3|44
1652906500000|2022-05-18 20:41:40|10661.2|10658.4|10662.2|10659.4|10662.2|10659.4|10661.2|10658.4|3
1652906510000|2022-05-18 20:41:50|10662.3|10658.3|10659.2|10656.4|10662.3|10658.4|10659.2|10656.3|10
1652906520000|2022-05-18 20:42:00|10660.3|10656.3|10661.3|10657.3|10662.3|10658.4|10660.2|10656.3|2
1652906540000|2022-05-18 20:42:20|10665.1|10662.3|10660.7|10657.9|10668.8|10663.9|10660.7|10657.9|51
1652906550000|2022-05-18 20:42:30|10661.2|10658.4|10662.2|10659.4|10662.2|10659.4|10661.2|10658.4|2
1652906560000|2022-05-18 20:42:40|10663.7|10660.9|10661.2|10658.4|10665.3|10661.3|10661.2|10658.4|36
1652906570000|2022-05-18 20:42:50|10660.7|10657.9|10659.2|10656.4|10660.7|10657.9|10658.7|10655.3|16
1652906580000|2022-05-18 20:43:00|10658.7|10655.9|10657.1|10654.3|10659.2|10656.4|10657.1|10654.3|3
1652906590000|2022-05-18 20:43:10|10656.6|10653.8|10656.6|10653.8|10656.6|10653.8|10656.6|10653.8|0
1652906600000|2022-05-18 20:43:20|10655.7|10652.9|10654.2|10651.4|10661.3|10658.4|10654.2|10651.4|74
1652906610000|2022-05-18 20:43:30|10653.7|10650.9|10650.2|10647.4|10655.2|10652.4|10650.2|10646.3|35
1652906630000|2022-05-18 20:43:50|||||||||1
1652906640000|2022-05-18 20:44:00|10653.2|10650.4|10656.3|10652.3|10656.3|10652.4|10653.2|10650.4|38
1652906650000|2022-05-18 20:44:10|10658.2|10655.4|10659.2|10656.4|10659.3|10656.4|10658.2|10654.3|25
1652906660000|2022-05-18 20:44:20|10658.7|10655.9|10662.2|10659.4|10663.7|10660.9|10658.7|10655.9|57
1652906670000|2022-05-18 20:44:30|10664.3|10660.3|10666.2|10663.4|10668.2|10665.4|10664.3|10660.3|23
1652906680000|2022-05-18 20:44:40|10667.2|10664.4|10667.2|10664.4|10667.2|10664.4|10667.2|10664.4|1
1652906690000|2022-05-18 20:44:50|10668.2|10665.4|10666.2|10663.4|10668.2|10665.4|10665.7|10662.9|9
1652906700000|2022-05-18 20:45:00|10667.3|10663.3|10668.7|10665.9|10669.8|10665.9|10665.7|10661.8|17
1652906720000|2022-05-18 20:45:20|10667.7|10664.9|10666.7|10663.9|10668.7|10665.9|10666.2|10663.3|6
1652906730000|2022-05-18 20:45:30|10667.2|10664.4|10671.2|10668.4|10672.2|10669.4|10665.7|10662.8|36
1652906740000|2022-05-18 20:45:40|10672.8|10664.8|10672.2|10669.4|10674.8|10669.4|10671.2|10664.8|423956
1652906750000|2022-05-18 20:45:50|10674.1|10671.3|10673.7|10670.9|10674.3|10671.4|10673.2|10670.3|7
1652906760000|2022-05-18 20:46:00|10673.2|10670.4|10672.2|10669.4|10673.2|10670.4|10672.2|10669.4|36
1652906770000|2022-05-18 20:46:10|10672.3|10668.3|10674.2|10671.4|10674.8|10671.4|10671.7|10666.3|636061
1652906780000|2022-05-18 20:46:20|10674.7|10671.9|10674.2|10671.4|10676.8|10671.9|10673.2|10668.8|7
1652906790000|2022-05-18 20:46:30|10674.3|10670.3|10671.3|10667.3|10676.3|10672.4|10671.2|10665.3|424099
1652906800000|2022-05-18 20:46:40|10670.2|10667.4|10670.2|10667.4|10671.3|10667.4|10670.2|10667.3|0
1652906810000|2022-05-18 20:46:50|10670.3|10666.3|10670.3|10666.3|10670.3|10666.3|10670.3|10666.3|0
1652906820000|2022-05-18 20:47:00|10669.2|10666.4|10668.2|10665.4|10672.8|10666.4|10668.2|10664.8|2
1652906830000|2022-05-18 20:47:10|10669.3|10665.3|10671.3|10667.3|10673.8|10668.4|10668.7|10664.8|13
1652906840000|2022-05-18 20:47:20|10671.7|10668.9|10674.2|10671.4|10674.3|10671.4|10671.7|10668.9|2
1652906850000|2022-05-18 20:47:30|10674.3|10670.3|10669.3|10665.3|10675.2|10672.4|10669.2|10665.3|25
1652906880000|2022-05-18 20:48:00|10668.3|10664.3|10665.7|10662.9|10668.3|10664.4|10665.7|10662.9|5
1652906890000|2022-05-18 20:48:10|10665.6|10662.8|10666.1|10663.3|10666.1|10663.3|10665.6|10662.8|3
1652906900000|2022-05-18 20:48:20|||||||||2
1652906910000|2022-05-18 20:48:30|10665.2|10661.2|10665.2|10661.2|10665.7|10662.3|10664.1|10661.2|212101
1652906920000|2022-05-18 20:48:40|10667.2|10659.2|10664.1|10661.3|10667.2|10661.8|10664.1|10659.2|1696774
1652906930000|2022-05-18 20:48:50|10663.6|10660.8|10664.1|10661.3|10667.7|10662.3|10663.6|10659.7|5
1652906940000|2022-05-18 20:49:00|10665.1|10662.3|10671.1|10668.3|10671.7|10668.3|10665.1|10661.7|212134
1652906950000|2022-05-18 20:49:10|10670.6|10667.8|10673.1|10670.3|10673.1|10670.3|10670.1|10667.2|848506
1652906960000|2022-05-18 20:49:20|10675.1|10672.3|10676.6|10673.8|10678.1|10675.3|10675.1|10672.3|12
1652906970000|2022-05-18 20:49:30|10676.1|10673.3|10678.1|10675.3|10679.2|10675.3|10674.6|10671.2|424342
1652906980000|2022-05-18 20:49:40|10678.2|10674.2|10679.2|10675.2|10679.7|10676.3|10677.1|10674.2|1
1652906990000|2022-05-18 20:49:50|10679.1|10676.3|10684.1|10681.3|10684.2|10681.3|10678.6|10675.8|37
1652907000000|2022-05-18 20:50:00|10683.2|10679.2|10682.2|10678.2|10683.6|10680.8|10682.1|10678.2|9
1652907010000|2022-05-18 20:50:10|10681.1|10678.3|10682.1|10679.3|10682.2|10679.3|10681.1|10678.2|5
1652907020000|2022-05-18 20:50:20|10681.6|10678.8|10683.6|10680.8|10684.2|10681.3|10681.6|10678.8|15
1652907030000|2022-05-18 20:50:30|10684.1|10681.3|10684.1|10681.3|10684.6|10681.8|10683.1|10679.7|18
1652907040000|2022-05-18 20:50:40|10684.2|10680.2|10685.1|10682.3|10685.1|10682.3|10683.1|10680.2|9
1652907050000|2022-05-18 20:50:50|10685.6|10682.8|10685.1|10682.3|10686.2|10683.3|10685.1|10682.2|1
1652907060000|2022-05-18 20:51:00|10685.6|10682.8|10685.6|10682.8|10686.1|10683.3|10685.6|10682.8|1
1652907070000|2022-05-18 20:51:10|10685.1|10682.3|10686.2|10682.2|10686.2|10683.3|10685.1|10682.2|6
1652907080000|2022-05-18 20:51:20|10686.1|10683.3|10686.1|10683.3|10686.1|10683.3|10686.1|10683.3|3
1652907100000|2022-05-18 20:51:40|10685.1|10682.3|10684.1|10681.3|10685.1|10682.3|10683.1|10680.2|6
1652907110000|2022-05-18 20:51:50|10684.2|10680.2|10684.2|10680.2|10684.2|10680.2|10684.2|10680.2|0
1652907120000|2022-05-18 20:52:00|10683.1|10680.3|10684.1|10681.3|10684.6|10681.8|10681.6|10678.8|12
1652907130000|2022-05-18 20:52:10|10683.1|10680.3|10683.2|10679.2|10683.2|10680.3|10683.1|10679.2|3
1652907140000|2022-05-18 20:52:20|10683.1|10680.3|10684.1|10681.3|10684.1|10681.3|10683.1|10679.2|1
1652907160000|2022-05-18 20:52:40|10684.2|10680.2|10682.1|10679.3|10684.2|10680.3|10681.1|10678.3|8
1652907170000|2022-05-18 20:52:50|10681.1|10678.3|10682.1|10679.3|10682.1|10679.3|10681.1|10678.3|1
1652907190000|2022-05-18 20:53:10|10683.1|10680.3|10684.1|10681.3|10685.2|10681.3|10682.1|10679.3|10
1652907200000|2022-05-18 20:53:20|10685.2|10681.2|10685.2|10681.2|10685.2|10681.2|10685.2|10681.2|1
1652907210000|2022-05-18 20:53:30|10685.6|10682.8|10683.1|10680.3|10685.6|10682.8|10682.1|10679.2|21
1652907230000|2022-05-18 20:53:50|10683.6|10680.8|10682.1|10679.3|10683.6|10680.8|10682.1|10679.2|1
1652907240000|2022-05-18 20:54:00|10681.6|10678.8|10682.1|10679.3|10682.1|10679.3|10681.6|10678.8|6
1652907250000|2022-05-18 20:54:10|10681.6|10678.8|10682.1|10679.3|10682.1|10679.3|10681.6|10678.8|5
1652907260000|2022-05-18 20:54:20|10681.1|10678.3|10681.1|10678.3|10682.2|10678.3|10681.1|10678.2|2
1652907270000|2022-05-18 20:54:30|10683.2|10679.2|10682.1|10679.3|10683.2|10679.3|10682.1|10679.2|10
1652907280000|2022-05-18 20:54:40|10682.6|10679.8|10683.1|10680.3|10683.1|10680.3|10682.6|10679.8|1
1652907290000|2022-05-18 20:54:50|10682.1|10679.3|10683.2|10679.2|10683.2|10679.3|10682.1|10679.2|4
1652907300000|2022-05-18 20:55:00|10682.1|10679.3|10682.1|10679.3|10682.1|10679.3|10682.1|10679.3|0
1652907310000|2022-05-18 20:55:10|10682.6|10679.8|10683.1|10680.3|10684.2|10680.8|10682.6|10679.8|6
1652907320000|2022-05-18 20:55:20|10681.1|10678.3|10681.1|10678.3|10681.1|10678.3|10681.1|10678.3|9
1652907330000|2022-05-18 20:55:30|10681.2|10677.2|10686.1|10683.3|10687.2|10683.3|10681.1|10677.2|14
1652907340000|2022-05-18 20:55:40|10687.2|10683.2|10686.2|10682.2|10687.2|10683.2|10686.2|10682.2|3
1652907350000|2022-05-18 20:55:50|10686.1|10683.3|10687.1|10684.3|10688.2|10685.3|10686.1|10683.2|22
1652907360000|2022-05-18 20:56:00|10687.2|10683.2|10688.1|10685.3|10688.2|10685.3|10686.6|10683.2|9
1652907370000|2022-05-18 20:56:10|10688.6|10685.8|10688.1|10685.3|10688.6|10685.8|10688.1|10685.3|20
1652907390000|2022-05-18 20:56:30|10687.1|10684.3|10688.2|10684.2|10688.2|10684.3|10687.1|10684.2|1
1652907400000|2022-05-18 20:56:40|10687.1|10684.3|10688.6|10685.8|10688.6|10685.8|10687.1|10683.2|11
1652907410000|2022-05-18 20:56:50|||||||||10
1652907420000|2022-05-18 20:57:00|10688.2|10684.2|10688.1|10685.3|10688.2|10685.3|10688.1|10684.2|17
1652907430000|2022-05-18 20:57:10|10688.2|10684.2|10688.2|10684.2|10688.2|10684.2|10688.2|10684.2|2
1652907440000|2022-05-18 20:57:20|10687.2|10683.2|10687.1|10684.3|10687.2|10684.3|10687.1|10683.2|1
1652907450000|2022-05-18 20:57:30|10687.2|10683.2|10687.2|10683.2|10687.2|10683.2|10687.2|10683.2|2
1652907460000|2022-05-18 20:57:40|10687.6|10684.8|10688.7|10680.7|10690.2|10684.8|10687.6|10680.7|17
1652907470000|2022-05-18 20:57:50|10686.2|10682.2|10685.1|10682.3|10686.2|10682.8|10685.1|10682.2|0
1652907480000|2022-05-18 20:58:00|10685.2|10681.2|10684.2|10680.2|10687.2|10681.2|10684.2|10678.7|5
1652907490000|2022-05-18 20:58:10|10686.7|10678.7|10685.2|10681.2|10686.7|10681.2|10685.2|10678.2|12
1652907500000|2022-05-18 20:58:20|10686.7|10678.7|10683.2|10679.2|10686.7|10680.3|10683.1|10678.7|2
1652907510000|2022-05-18 20:58:30|10683.1|10680.3|10683.2|10679.2|10685.7|10681.3|10682.1|10677.7|22
1652907520000|2022-05-18 20:58:40|10685.7|10677.7|10681.2|10677.2|10685.7|10680.3|10680.1|10676.7|6
1652907530000|2022-05-18 20:58:50|10680.1|10677.3|10683.2|10679.2|10685.7|10680.2|10680.1|10675.7|20
1652907540000|2022-05-18 20:59:00|10683.1|10680.3|10688.2|10684.2|10689.7|10684.2|10683.1|10679.7|31
1652907560000|2022-05-18 20:59:20|10688.1|10685.3|10688.1|10685.3|10688.2|10685.3|10688.1|10684.2|23
1652907570000|2022-05-18 20:59:30|10688.2|10684.2|10688.2|10684.2|10688.2|10684.2|10688.2|10684.2|4
1652907580000|2022-05-18 20:59:40|||||||||1
1652907590000|2022-05-18 20:59:50|10688.1|10685.3|10689.7|10681.7|10689.7|10685.8|10687.1|10681.7|16
1652911200000|2022-05-18 22:00:00|10681.8|10673.8|10681.8|10673.8|10681.8|10673.8|10681.8|10673.8|0
1652911210000|2022-05-18 22:00:10|10681.3|10673.3|10681.3|10673.3|10682.8|10674.8|10678.8|10670.8|26
1652911220000|2022-05-18 22:00:20|10680.3|10672.3|10680.3|10672.3|10681.3|10673.3|10680.3|10672.3|6
1652911230000|2022-05-18 22:00:30|10678.8|10674.8|10678.8|10674.8|10678.8|10675.9|10678.7|10674.8|5
1652911240000|2022-05-18 22:00:40|10678.3|10670.3|10677.3|10669.3|10679.8|10674.9|10673.2|10669.3|38
1652911250000|2022-05-18 22:00:50|10676.8|10668.8|10676.8|10668.8|10676.8|10668.8|10676.8|10668.8|0
1652911260000|2022-05-18 22:01:00|10673.8|10669.8|10675.8|10671.8|10677.3|10671.8|10672.7|10668.3|9
1652911270000|2022-05-18 22:01:10|10676.8|10668.8|10677.3|10669.3|10678.8|10674.8|10676.8|10668.8|26
1652911280000|2022-05-18 22:01:20|10676.8|10668.8|10674.8|10670.8|10677.8|10670.8|10674.8|10668.3|4
1652911290000|2022-05-18 22:01:30|10676.8|10668.8|10678.8|10674.8|10680.8|10674.8|10674.8|10668.8|994
1652911300000|2022-05-18 22:01:40|10680.7|10677.9|10680.7|10677.9|10683.3|10677.9|10680.7|10675.3|415
1652911310000|2022-05-18 22:01:50|10680.2|10677.4|10680.7|10677.9|10680.7|10677.9|10680.2|10677.4|15
1652911320000|2022-05-18 22:02:00|10681.8|10677.8|10685.8|10677.8|10685.8|10677.8|10681.8|10676.8|164
1652911330000|2022-05-18 22:02:10|10686.3|10678.3|10687.2|10684.4|10687.2|10684.4|10684.8|10678.3|1
1652911340000|2022-05-18 22:02:20|10687.7|10684.9|10687.3|10679.3|10688.8|10684.9|10683.7|10678.8|345
1652911350000|2022-05-18 22:02:30|10687.8|10679.8|10689.3|10681.3|10689.3|10682.8|10686.8|10679.8|1
1652911360000|2022-05-18 22:02:40|10686.8|10682.8|10690.3|10682.3|10691.8|10685.9|10686.8|10681.3|8
1652911370000|2022-05-18 22:02:50|10690.8|10682.8|10691.3|10683.3|10691.3|10688.4|10690.8|10682.8|547
1652911380000|2022-05-18 22:03:00|10691.8|10683.8|10690.8|10682.8|10691.8|10686.9|10689.7|10682.8|184
1652911390000|2022-05-18 22:03:10|10690.3|10682.3|10690.3|10682.3|10690.3|10682.3|10690.3|10682.3|2
1652911400000|2022-05-18 22:03:20|10690.8|10682.8|10690.8|10682.8|10690.8|10682.8|10690.8|10682.8|0
1652911410000|2022-05-18 22:03:30|10690.3|10682.3|10689.3|10681.3|10690.8|10682.8|10689.3|10681.3|2
1652911420000|2022-05-18 22:03:40|10689.8|10681.8|10697.8|10689.8|10698.3|10690.3|10689.8|10681.8|14
1652911430000|2022-05-18 22:03:50|10698.3|10690.3|10695.8|10691.8|10698.3|10691.8|10695.8|10689.3|2
1652911440000|2022-05-18 22:04:00|10693.7|10690.9|10695.3|10687.3|10695.3|10690.9|10693.7|10687.3|8
1652911450000|2022-05-18 22:04:10|||||||||2
1652911460000|2022-05-18 22:04:20|10695.8|10687.8|10696.8|10688.8|10696.8|10688.8|10695.8|10687.8|1
1652911470000|2022-05-18 22:04:30|10700.8|10696.8|10704.8|10696.8|10705.3|10700.9|10700.7|10696.8|23
1652911480000|2022-05-18 22:04:40|10705.3|10697.3|10705.3|10697.3|10705.3|10697.3|10704.8|10696.8|2351
1652911490000|2022-05-18 22:04:50|10703.8|10699.8|10703.8|10695.8|10706.3|10700.9|10703.7|10695.8|4
1652911500000|2022-05-18 22:05:00|10703.3|10695.3|10696.7|10693.9|10703.3|10695.3|10696.2|10691.3|993
1652911510000|2022-05-18 22:05:10|10699.3|10691.3|10694.8|10690.8|10699.3|10693.9|10694.8|10688.8|1233
1652911520000|2022-05-18 22:05:20|10697.3|10689.3|10696.7|10693.9|10699.3|10693.9|10695.3|10689.3|503
1652911530000|2022-05-18 22:05:30|10699.3|10691.3|10698.3|10690.3|10699.3|10693.9|10696.7|10689.3|756
1652911540000|2022-05-18 22:05:40|10694.2|10691.4|10693.8|10689.8|10694.8|10691.4|10693.8|10689.8|1
1652911550000|2022-05-18 22:05:50|10697.3|10689.3|10697.3|10689.3|10697.3|10689.3|10697.3|10689.3|771
1652911560000|2022-05-18 22:06:00|10697.8|10689.8|10697.8|10689.8|10697.8|10689.8|10697.8|10689.8|0
1652911590000|2022-05-18 22:06:30|10697.3|10689.3|10697.3|10689.3|10697.3|10689.3|10697.3|10689.3|0
1652911610000|2022-05-18 22:06:50|10693.7|10690.9|10692.3|10684.3|10695.3|10690.9|10691.8|10683.8|16
1652911620000|2022-05-18 22:07:00|||||||||2
1652911630000|2022-05-18 22:07:10|10692.8|10684.8|10693.3|10685.3|10693.3|10685.3|10692.8|10684.8|1
1652911640000|2022-05-18 22:07:20|10692.8|10684.8|10689.3|10681.3|10692.8|10684.8|10689.3|10681.3|7
1652911650000|2022-05-18 22:07:30|10691.3|10683.3|10690.3|10682.3|10691.3|10683.3|10690.3|10682.3|1
1652911660000|2022-05-18 22:07:40|10691.3|10683.3|10691.3|10683.3|10691.3|10683.3|10691.3|10683.3|0
1652911680000|2022-05-18 22:08:00|||||||||1
1652911720000|2022-05-18 22:08:40|10692.3|10684.3|10692.3|10684.3|10692.3|10684.3|10692.3|10684.3|3
1652911730000|2022-05-18 22:08:50|10690.8|10686.8|10693.3|10685.3|10693.3|10686.8|10690.8|10684.8|1710
1652911740000|2022-05-18 22:09:00|10693.8|10685.8|10693.8|10685.8|10693.8|10685.8|10693.8|10685.8|1711
1652911750000|2022-05-18 22:09:10|10694.3|10686.3|10694.3|10686.3|10694.3|10686.3|10694.3|10686.3|2
1652911760000|2022-05-18 22:09:20|10694.8|10686.8|10693.8|10689.8|10695.3|10689.8|10693.8|10686.8|2
1652911780000|2022-05-18 22:09:40|||||||||1
1652911820000|2022-05-18 22:10:20|10695.3|10687.3|10691.7|10688.9|10695.3|10688.9|10691.7|10687.3|5
1652911840000|2022-05-18 22:10:40|10692.8|10688.8|10696.3|10688.3|10696.3|10688.8|10692.8|10688.3|3
1652911850000|2022-05-18 22:10:50|10694.7|10691.9|10698.3|10690.3|10698.3|10691.9|10694.7|10690.3|2
1652911890000|2022-05-18 22:11:30|10696.8|10692.8|10696.8|10692.8|10696.8|10692.8|10695.2|10692.4|1
1652911900000|2022-05-18 22:11:40|10696.7|10693.9|10696.7|10693.9|10696.7|10693.9|10696.7|10693.9|0
1652911920000|2022-05-18 22:12:00|10696.8|10692.8|10697.8|10689.8|10697.8|10692.8|10695.8|10688.8|5
1652911930000|2022-05-18 22:12:10|10698.3|10690.3|10697.8|10689.8|10698.3|10690.3|10697.8|10689.8|0
1652911960000|2022-05-18 22:12:40|||||||||1
1652911980000|2022-05-18 22:13:00|10695.8|10691.8|10696.8|10692.8|10696.8|10692.9|10695.7|10691.8|1
1652911990000|2022-05-18 22:13:10|10695.7|10692.9|10694.8|10690.8|10695.7|10692.9|10694.7|10690.8|1
1652912000000|2022-05-18 22:13:20|10697.8|10689.8|10697.8|10689.8|10698.3|10690.3|10697.8|10689.8|0
1652912010000|2022-05-18 22:13:30|10697.3|10689.3|10695.8|10691.8|10697.3|10691.8|10695.8|10689.3|1
1652912020000|2022-05-18 22:13:40|10691.8|10687.8|10691.7|10688.9|10691.8|10688.9|10691.7|10687.8|5
1652912030000|2022-05-18 22:13:50|10691.2|10688.4|10695.7|10692.9|10698.3|10692.9|10690.7|10687.9|20
1652912040000|2022-05-18 22:14:00|10696.3|10688.3|10697.3|10689.3|10697.3|10690.8|10692.7|10688.3|4
1652912060000|2022-05-18 22:14:20|10698.8|10690.8|10698.8|10694.8|10700.3|10694.8|10696.7|10690.8|7
1652912070000|2022-05-18 22:14:30|||||||||1
1652912080000|2022-05-18 22:14:40|10699.8|10695.8|10698.7|10695.9|10699.8|10695.9|10698.7|10695.8|1
1652912090000|2022-05-18 22:14:50|10704.8|10696.8|10704.8|10696.8|10704.8|10696.8|10704.8|10696.8|2
1652912100000|2022-05-18 22:15:00|10704.3|10696.3|10705.3|10697.3|10705.3|10701.4|10702.7|10696.3|3
1652912110000|2022-05-18 22:15:10|10702.8|10694.8|10703.8|10695.8|10703.8|10695.8|10702.8|10694.8|5
1652912120000|2022-05-18 22:15:20|10704.3|10696.3|10704.3|10696.3|10704.3|10696.3|10702.8|10694.8|11
1652912130000|2022-05-18 22:15:30|10702.7|10699.9|10703.3|10695.3|10704.3|10699.9|10701.7|10695.3|2
1652912170000|2022-05-18 22:16:10|10700.8|10696.8|10700.2|10692.2|10702.7|10696.8|10698.7|10692.2|1
1652912180000|2022-05-18 22:16:20|10697.7|10693.7|10697.7|10693.7|10697.7|10693.7|10697.7|10693.7|0
1652912190000|2022-05-18 22:16:30|10700.7|10696.7|10699.6|10696.8|10700.7|10696.8|10699.6|10695.7|2
1652912200000|2022-05-18 22:16:40|10698.1|10695.3|10697.2|10689.2|10698.2|10695.3|10695.6|10689.2|12
1652912210000|2022-05-18 22:16:50|10696.7|10688.7|10696.7|10688.7|10696.7|10688.7|10696.7|10688.7|4
1652912220000|2022-05-18 22:17:00|10695.7|10687.7|10696.2|10688.2|10696.2|10688.2|10695.2|10687.2|3
1652912230000|2022-05-18 22:17:10|10694.7|10690.7|10696.2|10688.2|10696.2|10690.7|10694.7|10688.2|0
1652912240000|2022-05-18 22:17:20|10694.7|10690.7|10694.7|10690.7|10697.2|10692.8|10694.6|10689.2|1
1652912250000|2022-05-18 22:17:30|10695.2|10687.2|10691.6|10688.8|10695.2|10688.8|10691.6|10687.2|1
1652912260000|2022-05-18 22:17:40|||||||||1
1652912310000|2022-05-18 22:18:30|10696.2|10688.2|10695.2|10687.2|10696.2|10688.2|10695.2|10687.2|2
1652912320000|2022-05-18 22:18:40|10693.7|10689.7|10693.7|10689.7|10693.7|10689.7|10693.7|10689.7|0
1652912330000|2022-05-18 22:18:50|10696.2|10688.2|10693.7|10689.7|10696.2|10690.2|10693.7|10688.2|1
1652912350000|2022-05-18 22:19:10|10692.7|10688.7|10692.7|10688.7|10695.2|10688.7|10692.7|10687.2|3
1652912360000|2022-05-18 22:19:20|10695.1|10692.3|10693.7|10689.7|10695.7|10692.3|10693.7|10687.2|15
1652912380000|2022-05-18 22:19:40|10696.2|10688.2|10696.2|10688.2|10696.2|10688.2|10696.2|10688.2|1
1652912390000|2022-05-18 22:19:50|10695.2|10687.2|10693.7|10689.7|10695.2|10689.7|10693.7|10687.2|1
1652912400000|2022-05-18 22:20:00|10695.2|10687.2|10686.7|10678.7|10695.2|10687.2|10686.7|10678.7|17
1652912410000|2022-05-18 22:20:10|10686.2|10678.2|10686.2|10678.2|10686.2|10678.2|10686.2|10678.2|0
1652912420000|2022-05-18 22:20:20|10683.7|10679.7|10683.2|10675.2|10686.2|10681.8|10680.1|10675.2|23
1652912440000|2022-05-18 22:20:40|10682.7|10674.7|10682.7|10674.7|10682.7|10674.7|10682.2|10674.2|1
1652912450000|2022-05-18 22:20:50|10682.2|10674.2|10678.6|10675.8|10682.2|10677.7|10678.6|10674.2|11
1652912460000|2022-05-18 22:21:00|10679.1|10676.3|10678.6|10675.8|10679.1|10676.3|10678.6|10675.8|1
1652912470000|2022-05-18 22:21:10|10679.1|10676.3|10678.6|10675.8|10683.2|10676.8|10678.6|10673.2|502
1652912480000|2022-05-18 22:21:20|10678.2|10670.2|10676.7|10672.7|10679.2|10674.3|10675.6|10670.2|18
1652912490000|2022-05-18 22:21:30|10676.6|10673.8|10678.7|10674.7|10678.7|10674.8|10676.6|10673.7|1
1652912500000|2022-05-18 22:21:40|10677.1|10674.3|10676.6|10673.8|10677.1|10674.3|10676.6|10673.8|1
1652912510000|2022-05-18 22:21:50|10677.1|10674.3|10677.1|10674.3|10677.1|10674.3|10677.1|10674.3|1
1652912520000|2022-05-18 22:22:00|10680.2|10672.2|10678.7|10674.7|10680.2|10674.7|10678.7|10672.2|2
1652912540000|2022-05-18 22:22:20|10681.2|10673.2|10681.7|10673.7|10681.7|10673.7|10681.2|10673.2|3
1652912550000|2022-05-18 22:22:30|10681.2|10673.2|10681.2|10673.2|10681.2|10673.2|10681.2|10673.2|0
1652912580000|2022-05-18 22:23:00|||||||||1
1652912600000|2022-05-18 22:23:20|||||||||3
1652912610000|2022-05-18 22:23:30|||||||||1
1652912620000|2022-05-18 22:23:40|10681.7|10673.7|10681.2|10673.2|10681.7|10673.7|10681.2|10673.2|1
1652912630000|2022-05-18 22:23:50|10681.7|10673.7|10683.7|10675.7|10683.7|10675.7|10681.7|10673.7|1
1652912650000|2022-05-18 22:24:10|10679.6|10676.8|10683.2|10675.2|10683.2|10676.8|10679.6|10675.2|1
1652912670000|2022-05-18 22:24:30|10680.7|10676.7|10674.7|10666.7|10682.7|10676.7|10667.6|10661.2|72
1652912680000|2022-05-18 22:24:40|10670.6|10667.8|10670.7|10666.7|10670.7|10667.8|10669.6|10666.7|6
1652912690000|2022-05-18 22:24:50|10670.6|10667.8|10670.6|10667.8|10670.7|10667.8|10669.6|10666.7|2
1652912700000|2022-05-18 22:25:00|10674.2|10666.2|10674.2|10666.2|10674.2|10668.2|10671.7|10666.2|4
1652912710000|2022-05-18 22:25:10|10673.7|10665.7|10672.7|10664.7|10673.7|10665.7|10672.2|10664.2|2
1652912720000|2022-05-18 22:25:20|10672.2|10664.2|10670.7|10666.7|10673.2|10666.7|10670.7|10664.2|1
1652912730000|2022-05-18 22:25:30|10673.2|10665.2|10671.7|10667.7|10673.2|10667.7|10671.7|10665.2|0
1652912740000|2022-05-18 22:25:40|10672.1|10669.3|10671.7|10667.7|10672.1|10669.3|10671.7|10667.7|1
1652912750000|2022-05-18 22:25:50|||||||||1
1652912760000|2022-05-18 22:26:00|10670.6|10667.8|10667.7|10659.7|10670.6|10667.8|10666.1|10658.2|31
1652912770000|2022-05-18 22:26:10|10668.2|10660.2|10669.2|10661.2|10669.2|10661.2|10667.7|10659.7|3
1652912780000|2022-05-18 22:26:20|10666.7|10662.7|10666.7|10662.7|10666.7|10662.7|10666.7|10662.7|1
1652912790000|2022-05-18 22:26:30|10665.1|10662.3|10664.6|10661.8|10667.7|10663.8|10664.6|10661.7|4
1652912810000|2022-05-18 22:26:50|10663.6|10660.8|10664.7|10660.7|10664.7|10660.8|10663.6|10660.7|9
1652912820000|2022-05-18 22:27:00|10663.6|10660.8|10662.7|10658.7|10665.2|10660.8|10662.7|10657.2|6
1652912830000|2022-05-18 22:27:10|10661.6|10658.8|10665.2|10657.2|10665.2|10659.7|10661.6|10657.2|6
1652912850000|2022-05-18 22:27:30|10663.7|10659.7|10663.7|10659.7|10666.7|10660.7|10663.7|10657.2|6
1652912860000|2022-05-18 22:27:40|10662.1|10659.3|10665.2|10657.2|10665.2|10659.3|10662.1|10656.7|2
1652912880000|2022-05-18 22:28:00|10662.7|10658.7|10663.2|10655.2|10663.2|10658.8|10659.6|10654.7|5
1652912890000|2022-05-18 22:28:10|10660.7|10656.7|10661.7|10657.7|10661.7|10657.7|10660.7|10656.7|1
1652912900000|2022-05-18 22:28:20|10662.1|10659.3|10663.7|10659.7|10663.7|10659.7|10662.1|10659.3|1
1652912910000|2022-05-18 22:28:30|10662.6|10659.8|10664.2|10656.2|10664.2|10659.8|10661.7|10656.2|2
1652912920000|2022-05-18 22:28:40|10661.7|10657.7|10661.7|10657.7|10661.7|10657.7|10661.7|10657.7|0
1652912930000|2022-05-18 22:28:50|10660.6|10657.8|10664.2|10656.2|10664.2|10657.8|10660.6|10655.7|1
1652912940000|2022-05-18 22:29:00|10661.7|10657.7|10664.2|10656.2|10664.2|10657.7|10661.7|10655.7|1
1652912950000|2022-05-18 22:29:10|10661.7|10657.7|10666.2|10658.2|10667.2|10659.2|10660.6|10655.2|19
1652912960000|2022-05-18 22:29:20|10665.7|10657.7|10665.7|10657.7|10665.7|10657.7|10665.2|10657.2|6
1652912970000|2022-05-18 22:29:30|10666.2|10658.2|10664.7|10660.7|10666.2|10660.7|10664.7|10658.2|1
1652912980000|2022-05-18 22:29:40|10664.6|10661.8|10668.2|10660.2|10668.2|10661.8|10664.6|10660.2|1387
1652912990000|2022-05-18 22:29:50|10665.7|10661.7|10665.7|10661.7|10667.7|10661.7|10665.7|10659.7|693
1652913000000|2022-05-18 22:30:00|10667.7|10659.7|10665.7|10661.7|10667.7|10661.8|10664.6|10659.7|694
1652913010000|2022-05-18 22:30:10|10664.6|10661.8|10664.6|10661.8|10664.6|10661.8|10664.6|10661.8|0
1652913020000|2022-05-18 22:30:20|10665.7|10661.7|10665.7|10661.7|10665.7|10661.7|10665.7|10661.7|1
1652913040000|2022-05-18 22:30:40|||||||||2
1652913060000|2022-05-18 22:31:00|10665.6|10662.8|10666.1|10663.3|10666.1|10663.3|10665.6|10662.8|0
1652913070000|2022-05-18 22:31:10|10666.6|10663.8|10666.6|10663.8|10666.6|10663.8|10666.6|10663.8|1
1652913110000|2022-05-18 22:31:50|10667.7|10663.7|10667.7|10663.7|10667.7|10663.7|10667.7|10663.7|1
1652913120000|2022-05-18 22:32:00|10667.6|10664.8|10667.6|10664.8|10667.6|10664.8|10667.6|10664.8|0
1652913130000|2022-05-18 22:32:10|10669.7|10665.7|10669.7|10665.7|10669.7|10665.7|10669.7|10665.7|5
1652913140000|2022-05-18 22:32:20|10670.1|10667.3|10672.7|10668.7|10672.7|10668.7|10670.1|10667.3|1
1652913150000|2022-05-18 22:32:30|10671.6|10668.8|10671.2|10663.2|10671.6|10668.8|10669.7|10663.2|6
1652913160000|2022-05-18 22:32:40|10669.7|10665.7|10672.2|10664.2|10672.2|10665.7|10667.1|10663.2|2
1652913180000|2022-05-18 22:33:00|10675.7|10667.7|10675.7|10667.7|10675.7|10667.7|10675.7|10667.7|8
1652913190000|2022-05-18 22:33:10|10674.7|10670.7|10674.7|10670.7|10674.7|10670.7|10674.7|10670.7|0
1652913200000|2022-05-18 22:33:20|10673.6|10670.8|10673.6|10670.8|10673.6|10670.8|10673.6|10670.8|0
1652913230000|2022-05-18 22:33:50|||||||||1
1652913240000|2022-05-18 22:34:00|10672.7|10668.7|10680.2|10672.2|10680.2|10672.8|10672.7|10668.7|7
1652913250000|2022-05-18 22:34:10|10679.7|10671.7|10677.2|10669.2|10679.7|10673.7|10677.2|10669.2|3
1652913260000|2022-05-18 22:34:20|10677.6|10669.6|10677.6|10669.6|10677.6|10669.6|10677.6|10669.6|0
1652913270000|2022-05-18 22:34:30|10677.1|10669.1|10676.1|10668.1|10677.1|10669.1|10676.1|10668.1|0
1652913280000|2022-05-18 22:34:40|10673.6|10669.6|10675.6|10671.6|10676.1|10671.6|10672.5|10668.1|1
1652913300000|2022-05-18 22:35:00|10675.5|10672.7|10676.6|10672.6|10678.1|10672.7|10674.5|10670.1|2
1652913340000|2022-05-18 22:35:40|10677|10674.2|10677|10674.2|10677|10674.2|10677|10674.2|0
1652913350000|2022-05-18 22:35:50|10679.6|10675.6|10683.6|10675.6|10683.6|10675.6|10679.6|10675.1|6
1652913360000|2022-05-18 22:36:00|10683|10680.2|10684.1|10676.1|10685.6|10680.2|10683|10676.1|1
1652913380000|2022-05-18 22:36:20|10680.5|10677.7|10679.5|10676.7|10680.5|10677.7|10679.5|10676.7|2
1652913410000|2022-05-18 22:36:50|||||||||1
1652913420000|2022-05-18 22:37:00|10680.5|10677.7|10680.5|10677.7|10680.5|10677.7|10680.5|10677.7|1
1652913430000|2022-05-18 22:37:10|10680|10677.2|10682.6|10678.6|10682.6|10678.6|10680|10677.2|1
1652913440000|2022-05-18 22:37:20|10682.5|10679.7|10682.5|10679.7|10683.1|10679.7|10682.5|10678.6|1
1652913450000|2022-05-18 22:37:30|10682|10679.2|10680.6|10676.6|10683.1|10679.2|10680.6|10674.6|6
1652913470000|2022-05-18 22:37:50|10678.5|10675.7|10676.5|10673.7|10678.6|10675.7|10676.5|10673.7|6
1652913480000|2022-05-18 22:38:00|10676.6|10672.6|10676.6|10672.6|10676.6|10673.7|10675.5|10672.6|5
1652913490000|2022-05-18 22:38:10|10678.1|10670.1|10679.1|10671.1|10679.1|10672.7|10673.5|10668.1|5
1652913500000|2022-05-18 22:38:20|10676.6|10672.6|10676.6|10672.6|10679.1|10672.6|10676.6|10671.1|2
1652913510000|2022-05-18 22:38:30|10675.5|10672.7|10675.5|10672.7|10675.5|10672.7|10675.5|10672.7|0
1652913520000|2022-05-18 22:38:40|10676|10673.2|10677.6|10673.6|10680.1|10673.6|10676|10672.1|3
1652913550000|2022-05-18 22:39:10|10678.6|10674.6|10678.6|10674.6|10678.6|10674.6|10678.6|10674.6|1
1652913620000|2022-05-18 22:40:20|10678.5|10675.7|10678.5|10675.7|10678.6|10675.7|10678.5|10674.6|0
1652913630000|2022-05-18 22:40:30|10676.6|10672.6|10676.6|10672.6|10676.6|10672.6|10676.6|10672.6|6
1652913640000|2022-05-18 22:40:40|10676.5|10673.7|10678.6|10674.6|10680.1|10674.6|10676.5|10672.1|1
1652913650000|2022-05-18 22:40:50|10680.1|10672.1|10680.1|10672.1|10680.1|10672.1|10680.1|10672.1|0
1652913660000|2022-05-18 22:41:00|10677.6|10673.6|10677.6|10673.6|10677.6|10673.6|10677.6|10673.6|0
1652913680000|2022-05-18 22:41:20|10680.1|10672.1|10680.1|10672.1|10680.1|10674.6|10678.6|10672.1|1
1652913690000|2022-05-18 22:41:30|10678.6|10674.6|10678.6|10674.6|10678.6|10674.6|10678.6|10674.6|1
1652913700000|2022-05-18 22:41:40|||||||||1
1652913730000|2022-05-18 22:42:10|10678.5|10675.7|10678.5|10675.7|10678.5|10675.7|10678.5|10675.7|2
1652913740000|2022-05-18 22:42:20|10678.6|10674.6|10678|10675.2|10678.6|10675.2|10677.5|10674.6|2
1652913750000|2022-05-18 22:42:30|10676.6|10672.6|10676.5|10673.7|10676.6|10673.7|10676.5|10672.6|4
1652913770000|2022-05-18 22:42:50|10676.6|10672.6|10677.6|10673.6|10677.6|10673.6|10676.6|10672.6|2
1652913790000|2022-05-18 22:43:10|10677.5|10674.7|10686.1|10678.1|10686.1|10678.2|10677.5|10674.6|10
1652913810000|2022-05-18 22:43:30|||||||||5
1652913830000|2022-05-18 22:43:50|10683.6|10679.6|10683.6|10679.6|10683.6|10679.6|10683.6|10679.6|0
1652913840000|2022-05-18 22:44:00|10686.1|10678.1|10686.1|10678.1|10686.1|10678.1|10686.1|10678.1|1
1652913860000|2022-05-18 22:44:20|10682.5|10679.7|10683.6|10679.6|10685.6|10679.7|10682.5|10677.6|3232
1652913880000|2022-05-18 22:44:40|10686.1|10678.1|10686.1|10678.1|10686.1|10678.1|10686.1|10678.1|2
1652913900000|2022-05-18 22:45:00|10683.6|10679.6|10685.6|10677.6|10685.6|10679.6|10683.6|10677.6|2434
1652913910000|2022-05-18 22:45:10|10683.6|10679.6|10682.5|10679.7|10685.6|10679.7|10682.5|10677.6|5677
1652913990000|2022-05-18 22:46:30|10682|10679.2|10684.5|10681.7|10686.1|10681.7|10682|10678.1|5
1652914010000|2022-05-18 22:46:50|10685.5|10682.7|10685.5|10682.7|10685.5|10682.7|10685.5|10682.7|1
1652914060000|2022-05-18 22:47:40|10686.6|10682.6|10686.6|10682.6|10686.6|10682.6|10686.6|10682.6|1
1652914070000|2022-05-18 22:47:50|10685.5|10682.7|10685.5|10682.7|10685.5|10682.7|10685.5|10682.7|0
1652914080000|2022-05-18 22:48:00|10685|10682.2|10685.6|10681.6|10688.1|10683.7|10684.5|10680.1|7
1652914090000|2022-05-18 22:48:10|10685.5|10682.7|10685.5|10682.7|10685.5|10682.7|10685.5|10682.7|0
1652914100000|2022-05-18 22:48:20|10686.6|10682.6|10685.5|10682.7|10686.6|10682.7|10685.5|10682.6|1
1652914110000|2022-05-18 22:48:30|10686.6|10682.6|10686.6|10682.6|10686.6|10682.6|10686.6|10682.6|0
1652914120000|2022-05-18 22:48:40|10685.5|10682.7|10685|10682.2|10685.5|10682.7|10685|10682.2|0
1652914130000|2022-05-18 22:48:50|10685.6|10681.6|10685.6|10681.6|10685.6|10682.7|10685.5|10681.6|1
1652914180000|2022-05-18 22:49:40|10686.1|10678.1|10686.1|10678.1|10686.1|10678.1|10686.1|10678.1|0
1652914210000|2022-05-18 22:50:10|10684.6|10680.6|10684.6|10680.6|10684.6|10680.6|10684.6|10680.6|1
1652914220000|2022-05-18 22:50:20|10686.1|10678.1|10684.6|10680.6|10686.1|10680.6|10684.6|10678.1|2
1652914230000|2022-05-18 22:50:30|10687.1|10679.1|10687.1|10679.1|10687.1|10679.1|10687.1|10679.1|1
1652914250000|2022-05-18 22:50:50|10686.1|10678.1|10687.1|10679.1|10687.1|10680.6|10684.6|10678.1|2
1652914260000|2022-05-18 22:51:00|10683.5|10680.7|10683.6|10679.6|10683.6|10680.7|10683.5|10679.6|0
1652914280000|2022-05-18 22:51:20|10680.6|10676.6|10683.1|10675.1|10683.1|10676.6|10680.6|10675.1|2
1652914300000|2022-05-18 22:51:40|10680.6|10676.6|10680.5|10677.7|10683.1|10677.7|10680.5|10675.1|830
1652914320000|2022-05-18 22:52:00|10680.6|10676.6|10681.5|10677.5|10681.5|10677.5|10680.6|10676.6|1
1652914330000|2022-05-18 22:52:10|10680.4|10677.6|10681.5|10677.5|10681.5|10677.6|10680.4|10677.5|0
1652914350000|2022-05-18 22:52:30|10682.5|10678.5|10682.5|10678.5|10682.5|10678.5|10682.5|10678.5|1
1652914360000|2022-05-18 22:52:40|10685|10677|10685|10677|10685|10677|10685|10677|0
1652914370000|2022-05-18 22:52:50|10683.4|10680.6|10683.4|10680.6|10683.4|10680.6|10683.4|10680.6|0
1652914380000|2022-05-18 22:53:00|10684|10676|10684|10676|10684.5|10676.5|10684|10676|1
1652914390000|2022-05-18 22:53:10|10681.5|10677.5|10679.4|10676.6|10681.5|10677.5|10679.4|10676.5|0
1652914400000|2022-05-18 22:53:20|10680.4|10677.6|10680.4|10677.6|10680.4|10677.6|10680.4|10677.6|1
1652914410000|2022-05-18 22:53:30|10681.5|10677.5|10681.5|10677.5|10681.5|10677.5|10681.5|10677.5|1
1652914440000|2022-05-18 22:54:00|10683|10675|10683|10675|10683|10678.6|10681.4|10675|1
1652914450000|2022-05-18 22:54:10|10681.4|10678.6|10683|10675|10683|10678.6|10681.4|10675|1
1652914470000|2022-05-18 22:54:30|||||||||1
1652914480000|2022-05-18 22:54:40|10682|10674|10679.5|10675.5|10682|10675.5|10679.5|10673|1
1652914500000|2022-05-18 22:55:00|10679.4|10676.6|10679.4|10676.6|10679.4|10676.6|10679.4|10676.6|1
1652914560000|2022-05-18 22:56:00|10678.9|10676.1|10673.4|10670.6|10678.9|10676.1|10673.4|10668|8
1652914580000|2022-05-18 22:56:20|10675.5|10671.5|10675.5|10671.5|10677|10671.5|10675.5|10669|1
1652914590000|2022-05-18 22:56:30|||||||||1
1652914600000|2022-05-18 22:56:40|10678|10670|10678|10670|10678|10670|10678|10670|2
1652914630000|2022-05-18 22:57:10|10676.5|10672.5|10676.5|10672.5|10676.5|10672.5|10676.5|10672.5|0
1652914640000|2022-05-18 22:57:20|10678|10670|10678|10670|10679.5|10674.1|10676.9|10670|2
1652914700000|2022-05-18 22:58:20|10675.5|10671.5|10674|10666|10678|10671.5|10672.5|10666|15
1652914710000|2022-05-18 22:58:30|10673.5|10665.5|10673.5|10665.5|10673.5|10665.5|10673.5|10665.5|3
1652914730000|2022-05-18 22:58:50|10672.5|10668.5|10672.5|10668.5|10672.5|10668.5|10672.5|10668.5|0
1652914750000|2022-05-18 22:59:10|10675.4|10672.6|10675.4|10672.6|10675.4|10672.6|10675.4|10672.6|3
1652914780000|2022-05-18 22:59:40|10674.9|10672.1|10675.4|10672.6|10675.4|10672.6|10674.9|10672.1|1
1652914790000|2022-05-18 22:59:50|10677.5|10673.5|10677.5|10673.5|10677.5|10673.5|10677.5|10673.5|0
1652914800000|2022-05-18 23:00:00|10676.4|10673.6|10673.5|10669.5|10676.4|10673.6|10673.5|10668|4
1652914810000|2022-05-18 23:00:10|10671.9|10669.1|10674.5|10670.5|10674.5|10670.5|10671.9|10668.5|1
1652914820000|2022-05-18 23:00:20|10673.4|10670.6|10673.4|10670.6|10673.4|10670.6|10673.4|10670.6|0
1652914900000|2022-05-18 23:01:40|||||||||1
1652914920000|2022-05-18 23:02:00|10673.9|10671.1|10674.4|10671.6|10674.4|10671.6|10673.9|10671.1|3
1652914930000|2022-05-18 23:02:10|10674.9|10672.1|10674.9|10672.1|10674.9|10672.1|10674.9|10672.1|2
1652914940000|2022-05-18 23:02:20|||||||||1
1652914950000|2022-05-18 23:02:30|10671.4|10668.6|10665.4|10662.6|10671.5|10668.6|10665.4|10662.5|39
1652914960000|2022-05-18 23:02:40|10665.9|10663.1|10666.5|10662.5|10666.5|10663.1|10665.9|10662.5|2
1652914970000|2022-05-18 23:02:50|10666.4|10663.6|10667.4|10664.6|10667.4|10664.6|10666.4|10663.6|1
1652914980000|2022-05-18 23:03:00|10667.9|10665.1|10663.5|10659.5|10671|10665.1|10663.4|10659.5|19
1652914990000|2022-05-18 23:03:10|10661.9|10659.1|10667|10659|10667|10660.6|10661.9|10657|10
1652915000000|2022-05-18 23:03:20|10663.4|10660.6|10663.4|10660.6|10663.4|10660.6|10663.4|10660.6|0
1652915010000|2022-05-18 23:03:30|||||||||1
1652915040000|2022-05-18 23:04:00|10664.5|10660.5|10667|10659|10667|10660.5|10664.5|10659|1
1652915050000|2022-05-18 23:04:10|10665.4|10662.6|10669|10661|10669|10662.6|10665.4|10660.5|3
1652915060000|2022-05-18 23:04:20|10667.5|10663.5|10666.5|10662.5|10669|10663.5|10666.5|10661|3
1652915080000|2022-05-18 23:04:40|10666.4|10663.6|10666.5|10662.5|10666.5|10663.6|10666.4|10662.5|1
1652915100000|2022-05-18 23:05:00|10664.9|10662.1|10661|10653|10664.9|10662.1|10658.4|10653|31
1652915120000|2022-05-18 23:05:20|10659.5|10655.5|10658.5|10654.5|10659.5|10655.5|10658.5|10654.5|1
1652915130000|2022-05-18 23:05:30|10657.4|10654.6|10655.4|10652.6|10657.5|10654.6|10655.4|10652.5|8
1652915140000|2022-05-18 23:05:40|10652.4|10649.6|10653.5|10649.5|10656|10649.6|10652.4|10648|10
1652915160000|2022-05-18 23:06:00|10652.4|10649.6|10652.4|10649.6|10652.4|10649.6|10652.4|10649.6|6
1652915170000|2022-05-18 23:06:10|10653.5|10649.5|10653.4|10650.6|10653.5|10650.6|10653.4|10649.5|1
1652915180000|2022-05-18 23:06:20|10653.9|10651.1|10652.4|10649.6|10658|10651.1|10652.4|10649.5|11
1652915190000|2022-05-18 23:06:30|10653.5|10649.5|10653.5|10649.5|10653.5|10649.5|10653.5|10649.5|1
1652915200000|2022-05-18 23:06:40|10651.5|10647.5|10651.5|10647.5|10651.5|10648.6|10651.4|10647.5|8
1652915210000|2022-05-18 23:06:50|10653.4|10650.6|10654.5|10650.5|10654.5|10650.6|10653.4|10650.5|7
1652915220000|2022-05-18 23:07:00|10658|10650|10654.5|10650.5|10658|10651.5|10654.5|10648|6
1652915230000|2022-05-18 23:07:10|10653.5|10649.5|10652.4|10649.6|10653.5|10649.6|10652.4|10649.5|1
1652915240000|2022-05-18 23:07:20|10651.9|10649.1|10652.5|10648.5|10654|10649.1|10651.5|10646|3
1652915250000|2022-05-18 23:07:30|10650.9|10648.1|10652|10644|10654.5|10648.5|10650.9|10644|5
1652915260000|2022-05-18 23:07:40|10652.5|10644.5|10652.5|10644.5|10652.5|10644.5|10652.5|10644.5|1
1652915270000|2022-05-18 23:07:50|10653|10645|10652.5|10644.5|10653|10645|10652.5|10644.5|6
1652915280000|2022-05-18 23:08:00|10653|10645|10656.4|10652.4|10657.4|10652.5|10652.9|10644.9|10
1652915290000|2022-05-18 23:08:10|10656.3|10653.5|10656.3|10653.5|10656.3|10653.5|10656.3|10653.5|2
1652915300000|2022-05-18 23:08:20|10656.9|10652.9|10658.4|10654.4|10659.8|10657|10656.9|10652.9|6
1652915320000|2022-05-18 23:08:40|10661.9|10653.9|10659.4|10655.4|10661.9|10655.4|10659.4|10653.9|0
1652915330000|2022-05-18 23:08:50|10662.9|10654.9|10662.9|10654.9|10662.9|10656.9|10660.4|10653.4|2
1652915410000|2022-05-18 23:10:10|10665.4|10657.4|10659.4|10651.4|10665.4|10657.4|10658.9|10650.9|19
1652915420000|2022-05-18 23:10:20|10658.9|10650.9|10658.9|10650.9|10658.9|10650.9|10658.9|10650.9|0
1652915430000|2022-05-18 23:10:30|10655.3|10652.5|10654.3|10651.5|10655.3|10652.5|10654.3|10651.5|3
1652915440000|2022-05-18 23:10:40|10653.8|10651|10655.4|10651.4|10655.4|10651.4|10653.8|10650.4|3
1652915450000|2022-05-18 23:10:50|10653.8|10651|10653.4|10649.4|10654.3|10651.5|10652.3|10649.4|3
1652915460000|2022-05-18 23:11:00|10652.3|10649.5|10651.3|10648.5|10652.3|10649.5|10651.3|10648.5|2
1652915470000|2022-05-18 23:11:10|10650.8|10648|10648.4|10644.4|10650.9|10648|10647.8|10642.9|3
1652915480000|2022-05-18 23:11:20|10652.9|10644.9|10649.3|10646.5|10652.9|10646.5|10649.3|10644.9|6
1652915490000|2022-05-18 23:11:30|10650.4|10646.4|10647.4|10643.4|10650.4|10646.4|10645.8|10642.4|4
1652915500000|2022-05-18 23:11:40|10645.8|10643|10645.3|10642.5|10648.9|10643|10645.3|10640.9|6
1652915510000|2022-05-18 23:11:50|10648.9|10640.9|10648.9|10640.9|10648.9|10640.9|10648.9|10640.9|2
1652915520000|2022-05-18 23:12:00|10647.4|10643.4|10647.4|10643.4|10647.4|10643.4|10647.4|10643.4|1
1652915530000|2022-05-18 23:12:10|10648.4|10644.4|10650.9|10642.9|10650.9|10644.4|10648.4|10642.9|3
1652915540000|2022-05-18 23:12:20|10648.4|10644.4|10648.3|10645.5|10650.9|10645.5|10648.3|10642.9|6
1652915550000|2022-05-18 23:12:30|10646.8|10644|10647.4|10643.4|10648.4|10644.5|10645.8|10639.9|6
1652915560000|2022-05-18 23:12:40|10645.8|10643|10645.8|10643|10645.8|10643|10645.8|10643|0
1652915570000|2022-05-18 23:12:50|10647.4|10643.4|10649.9|10641.9|10650.9|10644.5|10647.3|10641.9|2
1652915580000|2022-05-18 23:13:00|10649.4|10641.4|10646.9|10638.9|10649.4|10641.4|10645.4|10638.9|2
1652915590000|2022-05-18 23:13:10|||||||||1
1652915610000|2022-05-18 23:13:30|10644.4|10640.4|10644.4|10640.4|10644.4|10640.4|10643.4|10639.4|2
1652915620000|2022-05-18 23:13:40|10643.4|10639.4|10637.4|10633.4|10644.9|10639.4|10637.4|10631.9|13
1652915630000|2022-05-18 23:13:50|10636.4|10632.4|10638.9|10630.9|10638.9|10632.4|10636.4|10630.9|1
1652915640000|2022-05-18 23:14:00|10639.4|10631.4|10640.9|10632.9|10640.9|10634.4|10638.4|10631.4|0
1652915650000|2022-05-18 23:14:10|10639.9|10631.9|10636.9|10628.9|10639.9|10632.5|10634.4|10628.9|2
1652915660000|2022-05-18 23:14:20|10635.4|10631.4|10634.4|10630.4|10636.9|10631.4|10634.4|10628.9|2
1652915670000|2022-05-18 23:14:30|10634.9|10626.9|10632.4|10628.4|10634.9|10628.9|10632.4|10626.9|5
1652915680000|2022-05-18 23:14:40|10631.3|10628.5|10631.9|10623.9|10631.9|10628.5|10628.3|10623.9|8
1652915690000|2022-05-18 23:14:50|10630.4|10626.4|10628.4|10624.4|10631.4|10626.5|10628.4|10622.9|3
1652915700000|2022-05-18 23:15:00|10629.4|10625.4|10628.3|10625.5|10629.4|10625.5|10628.3|10624.4|0
1652915710000|2022-05-18 23:15:10|10627.8|10625|10631.9|10623.9|10632.4|10629|10627.3|10623.9|16
1652915730000|2022-05-18 23:15:30|10627.8|10625|10626.4|10622.4|10628.9|10625|10626.3|10620.9|7
1652915740000|2022-05-18 23:15:40|10625.3|10622.5|10625.3|10622.5|10625.9|10623|10623.4|10617.9|9
1652915750000|2022-05-18 23:15:50|10629.9|10621.9|10629.9|10621.9|10629.9|10621.9|10629.9|10621.9|8
1652915760000|2022-05-18 23:16:00|10627.4|10623.4|10629.9|10621.9|10629.9|10623.4|10627.4|10621.9|2
1652915770000|2022-05-18 23:16:10|10627.4|10623.4|10627.9|10619.9|10628.9|10623.5|10626.3|10619.9|5
1652915780000|2022-05-18 23:16:20|10626.4|10622.4|10626.4|10622.4|10626.4|10622.4|10626.4|10622.4|0
1652915790000|2022-05-18 23:16:30|10627.9|10619.9|10631.4|10623.4|10631.4|10624.4|10625.4|10619.9|9
1652915800000|2022-05-18 23:16:40|10631.9|10623.9|10627.4|10623.4|10631.9|10625|10627.4|10623.4|2
1652915810000|2022-05-18 23:16:50|10629.9|10621.9|10624.3|10621.5|10629.9|10623.5|10624.3|10621.4|6
1652915820000|2022-05-18 23:17:00|10623.8|10621|10623.4|10619.4|10625.9|10621|10623.4|10617.9|2
1652915830000|2022-05-18 23:17:10|10622.3|10619.5|10623.4|10619.4|10623.4|10619.5|10622.3|10619.4|1
1652915840000|2022-05-18 23:17:20|10622.3|10619.5|10627.9|10619.9|10627.9|10620.5|10622.3|10618.4|6
1652915850000|2022-05-18 23:17:30|10629.9|10621.9|10629.4|10621.4|10629.9|10624.4|10627.4|10619.9|10
1652915860000|2022-05-18 23:17:40|10626.4|10622.4|10625.9|10617.9|10626.9|10622.5|10625.3|10617.9|10
1652915870000|2022-05-18 23:17:50|10624.4|10620.4|10624.9|10616.9|10625.9|10620.4|10623.4|10616.9|6
1652915880000|2022-05-18 23:18:00|10620.8|10618|10623.9|10615.9|10624.9|10618|10620.8|10615.9|1
1652915890000|2022-05-18 23:18:10|10622.4|10618.4|10622.4|10614.4|10623.4|10620.5|10621.4|10614.4|9
1652915900000|2022-05-18 23:18:20|10621.4|10613.4|10620.3|10617.5|10622.4|10617.5|10619.4|10613.4|5
1652915910000|2022-05-18 23:18:30|10621.4|10617.4|10619.4|10615.4|10626.4|10618.5|10619.4|10615.4|13
1652915920000|2022-05-18 23:18:40|10620.3|10617.5|10620.4|10616.4|10620.4|10617.5|10619.8|10616.4|3
1652915930000|2022-05-18 23:18:50|||||||||1
1652915940000|2022-05-18 23:19:00|10621.8|10619|10629.9|10621.9|10629.9|10622.4|10621.8|10618.4|23
1652915950000|2022-05-18 23:19:10|10628.4|10624.4|10632.9|10624.9|10632.9|10626.4|10628.4|10622.9|3
1652915960000|2022-05-18 23:19:20|10630.4|10626.4|10631.9|10623.9|10632.9|10626.4|10630.4|10623.9|1
1652915970000|2022-05-18 23:19:30|10630.4|10626.4|10626.4|10622.4|10630.4|10626.4|10626.4|10622.4|8
1652915980000|2022-05-18 23:19:40|10621.4|10617.4|10621.4|10617.4|10621.4|10617.4|10621.4|10617.4|10
1652915990000|2022-05-18 23:19:50|10621.8|10619|10621.3|10618.5|10622.8|10620|10621.3|10618.5|2
1652916000000|2022-05-18 23:20:00|10620.8|10618|10619.4|10615.4|10621.4|10618.5|10618.3|10611.9|24
1652916010000|2022-05-18 23:20:10|10618.4|10614.4|10623.4|10615.4|10623.4|10615.4|10618.4|10612.9|46
1652916020000|2022-05-18 23:20:20|10622.4|10618.4|10622.4|10618.4|10622.4|10618.4|10622.4|10618.4|0
1652916030000|2022-05-18 23:20:30|10622.3|10619.5|10627.9|10619.9|10627.9|10619.9|10622.3|10617.4|5
1652916040000|2022-05-18 23:20:40|10626.9|10618.9|10625.9|10617.9|10626.9|10621.5|10624.3|10617.9|2
1652916050000|2022-05-18 23:20:50|10624.4|10620.4|10624.4|10620.4|10624.4|10620.4|10624.4|10620.4|1
1652916060000|2022-05-18 23:21:00|10626.9|10618.9|10624.4|10620.4|10626.9|10620.4|10624.4|10618.9|0
1652916100000|2022-05-18 23:21:40|10623.3|10620.5|10623.3|10620.5|10623.3|10620.5|10623.3|10620.5|1
1652916110000|2022-05-18 23:21:50|10625.4|10621.4|10624.4|10620.4|10625.4|10621.4|10624.4|10620.4|2
1652916120000|2022-05-18 23:22:00|10624.3|10621.5|10624.3|10621.5|10624.8|10622|10624.3|10621.5|5
1652916140000|2022-05-18 23:22:20|||||||||1
1652916150000|2022-05-18 23:22:30|||||||||1
1652916160000|2022-05-18 23:22:40|10624.4|10620.4|10626.9|10618.9|10626.9|10620.4|10624.4|10618.9|4
1652916170000|2022-05-18 23:22:50|10627.3|10619.3|10625.3|10621.3|10627.4|10622.4|10625.2|10619.3|2
1652916190000|2022-05-18 23:23:10|10626.3|10622.3|10626.3|10622.3|10626.3|10622.3|10626.3|10622.3|1
1652916200000|2022-05-18 23:23:20|10625.2|10622.4|10625.2|10622.4|10625.2|10622.4|10625.2|10622.4|0
1652916220000|2022-05-18 23:23:40|10626.3|10622.3|10625.2|10622.4|10626.3|10622.4|10625.2|10622.3|2
1652916230000|2022-05-18 23:23:50|10623.7|10620.9|10622.3|10618.3|10623.7|10620.9|10622.3|10618.3|18
1652916240000|2022-05-18 23:24:00|10623.3|10619.3|10622.3|10618.3|10624.8|10619.4|10622.2|10616.8|5
1652916250000|2022-05-18 23:24:10|10624.8|10616.8|10623.3|10619.3|10624.8|10619.3|10623.3|10616.8|3
1652916260000|2022-05-18 23:24:20|10627.8|10619.8|10624.3|10620.3|10627.8|10621.4|10624.2|10619.8|21
1652916270000|2022-05-18 23:24:30|10624.2|10621.4|10630.8|10622.8|10630.8|10625.3|10624.2|10620.3|22
1652916280000|2022-05-18 23:24:40|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|0
1652916290000|2022-05-18 23:24:50|10630.8|10622.8|10628.3|10624.3|10630.8|10624.3|10628.3|10622.8|1
1652916300000|2022-05-18 23:25:00|10628.2|10625.4|10626.2|10623.4|10628.2|10625.4|10625.7|10622.9|2
1652916310000|2022-05-18 23:25:10|10626.7|10623.9|10625.7|10622.9|10626.7|10623.9|10625.7|10622.9|2
1652916320000|2022-05-18 23:25:20|10625.2|10622.4|10625.2|10622.4|10625.2|10622.4|10625.2|10622.4|2
1652916340000|2022-05-18 23:25:40|10626.3|10622.3|10626.3|10622.3|10626.3|10622.3|10626.3|10622.3|4
1652916350000|2022-05-18 23:25:50|10630.3|10625.3|10629.3|10625.3|10630.3|10625.3|10629.3|10625.3|8
1652916360000|2022-05-18 23:26:00|10628.3|10624.3|10628.3|10624.3|10629.8|10624.3|10628.3|10621.8|1
1652916370000|2022-05-18 23:26:10|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|0
1652916390000|2022-05-18 23:26:30|10628.2|10625.4|10630.3|10626.3|10631.8|10626.3|10628.2|10623.8|3
1652916400000|2022-05-18 23:26:40|||||||||1
1652916410000|2022-05-18 23:26:50|10629.3|10625.3|10629.2|10626.4|10629.3|10626.4|10629.2|10625.3|1
1652916420000|2022-05-18 23:27:00|10630.3|10626.3|10630.3|10626.3|10630.3|10626.4|10629.2|10626.3|1
1652916430000|2022-05-18 23:27:10|10629.2|10626.4|10630.2|10627.4|10630.3|10627.4|10629.2|10626.3|2
1652916440000|2022-05-18 23:27:20|10630.7|10627.9|10629.2|10626.4|10630.7|10627.9|10629.2|10626.4|3
1652916450000|2022-05-18 23:27:30|10628.7|10625.9|10628.7|10625.9|10628.7|10625.9|10628.7|10625.9|0
1652916480000|2022-05-18 23:28:00|10628.2|10625.4|10628.2|10625.4|10628.7|10625.9|10627.7|10624.9|4
1652916490000|2022-05-18 23:28:10|10628.7|10625.9|10628.7|10625.9|10628.7|10625.9|10628.7|10625.9|0
1652916500000|2022-05-18 23:28:20|10629.2|10626.4|10630.3|10626.3|10630.3|10626.4|10629.2|10625.8|3
1652916510000|2022-05-18 23:28:30|10629.2|10626.4|10630.3|10626.3|10630.3|10626.4|10629.2|10626.3|2
1652916530000|2022-05-18 23:28:50|10630.2|10627.4|10629.2|10626.4|10630.3|10627.4|10629.2|10626.3|2
1652916540000|2022-05-18 23:29:00|10630.3|10626.3|10630.3|10626.3|10630.8|10626.9|10629.7|10626.3|5
1652916570000|2022-05-18 23:29:30|10628.7|10625.9|10629.2|10626.4|10630.3|10626.9|10628.7|10625.9|1
1652916580000|2022-05-18 23:29:40|10629.3|10625.3|10630.3|10626.3|10630.3|10626.3|10629.3|10625.3|5
1652916590000|2022-05-18 23:29:50|||||||||2
1652916600000|2022-05-18 23:30:00|||||||||1
1652916640000|2022-05-18 23:30:40|10629.2|10626.4|10628.7|10625.9|10629.2|10626.4|10628.7|10625.9|0
1652916650000|2022-05-18 23:30:50|10630.3|10626.3|10630.2|10627.4|10630.3|10627.4|10630.2|10626.3|3
1652916660000|2022-05-18 23:31:00|10630.7|10627.9|10630.3|10626.3|10630.7|10627.9|10629.2|10626.3|4
1652916670000|2022-05-18 23:31:10|10629.2|10626.4|10629.2|10626.4|10629.2|10626.4|10629.2|10626.4|0
1652916690000|2022-05-18 23:31:30|10630.3|10626.3|10629.2|10626.4|10630.3|10626.4|10629.2|10626.3|0
1652916710000|2022-05-18 23:31:50|10629.7|10626.9|10630.2|10627.4|10630.2|10627.4|10629.7|10626.9|2
1652916720000|2022-05-18 23:32:00|||||||||1
1652916730000|2022-05-18 23:32:10|10629.7|10626.9|10630.2|10627.4|10630.2|10627.4|10629.7|10626.9|3
1652916740000|2022-05-18 23:32:20|10630.3|10626.3|10630.2|10627.4|10630.3|10627.4|10630.2|10626.3|1
1652916770000|2022-05-18 23:32:50|||||||||1
1652916810000|2022-05-18 23:33:30|10629.7|10626.9|10630.2|10627.4|10630.2|10627.4|10629.7|10626.9|1
1652916830000|2022-05-18 23:33:50|||||||||2
1652916860000|2022-05-18 23:34:20|10630.3|10626.3|10630.2|10627.4|10630.3|10627.4|10630.2|10626.3|1
1652916880000|2022-05-18 23:34:40|10630.3|10626.3|10630.3|10626.3|10630.3|10626.3|10630.3|10626.3|1
1652916900000|2022-05-18 23:35:00|10629.2|10626.4|10629.2|10626.4|10630.3|10627.4|10629.2|10626.3|4
1652916920000|2022-05-18 23:35:20|10628.2|10625.4|10629.2|10626.4|10629.3|10626.4|10628.2|10625.3|2
1652916950000|2022-05-18 23:35:50|10628.7|10625.9|10629.2|10626.4|10629.7|10626.9|10628.2|10625.3|2
1652916970000|2022-05-18 23:36:10|10629.7|10626.9|10629.7|10626.9|10629.7|10626.9|10629.7|10626.9|0
1652916990000|2022-05-18 23:36:30|10629.2|10626.4|10624.2|10621.4|10629.2|10626.4|10624.2|10621.4|35
1652917000000|2022-05-18 23:36:40|10625.3|10621.3|10624.2|10621.4|10625.3|10621.4|10624.2|10620.3|7
1652917010000|2022-05-18 23:36:50|10624.3|10620.3|10624.3|10620.3|10627.8|10621.4|10624.2|10619.8|4
1652917020000|2022-05-18 23:37:00|10625.3|10621.3|10625.3|10621.3|10625.3|10621.3|10625.3|10621.3|0
1652917030000|2022-05-18 23:37:10|10623.7|10620.9|10621.2|10618.4|10625.3|10622.4|10621.2|10615.8|33
1652917040000|2022-05-18 23:37:20|10619.7|10616.9|10622.3|10618.3|10622.3|10618.4|10619.7|10616.9|10
1652917050000|2022-05-18 23:37:30|10622.2|10619.4|10621.2|10618.4|10622.2|10619.4|10621.2|10618.4|2
1652917060000|2022-05-18 23:37:40|10622.2|10618.2|10621.2|10617.2|10623.8|10618.2|10620.1|10615.7|2
1652917080000|2022-05-18 23:38:00|10622.2|10618.2|10622.1|10619.3|10622.2|10619.3|10622.1|10618.2|1
1652917090000|2022-05-18 23:38:10|10622.6|10619.8|10619.2|10615.2|10624.2|10620.8|10619.2|10615.2|17
1652917100000|2022-05-18 23:38:20|10618.1|10615.3|10617.1|10614.3|10618.2|10615.3|10615.6|10612.8|10
1652917110000|2022-05-18 23:38:30|10617.2|10613.2|10615.1|10612.3|10617.2|10613.3|10615.1|10612.3|3
1652917120000|2022-05-18 23:38:40|10614.6|10611.8|10615.1|10612.3|10615.1|10612.3|10614.6|10611.8|1
1652917130000|2022-05-18 23:38:50|10614.6|10611.8|10525.7|10517.7|10615.1|10612.3|10521.2|10513.2|771
1652917140000|2022-05-18 23:39:00|10525.2|10517.2|10552.2|10548.2|10554.2|10548.2|10519.7|10511.7|76
1652917150000|2022-05-18 23:39:10|10554.7|10546.7|10576.7|10568.7|10576.7|10568.7|10552.1|10546.7|40
1652917160000|2022-05-18 23:39:20|10575.6|10572.8|10559.2|10551.2|10576.7|10572.8|10558.7|10550.7|19
1652917170000|2022-05-18 23:39:30|10559.7|10551.7|10564.2|10560.2|10565.2|10560.3|10559.7|10551.7|12
1652917180000|2022-05-18 23:39:40|10566.7|10558.7|10564.7|10556.7|10568.2|10562.8|10560.6|10555.7|10
1652917190000|2022-05-18 23:39:50|10565.7|10557.7|10558.7|10550.7|10565.7|10557.7|10556.2|10550.7|15
1652917200000|2022-05-18 23:40:00|10556.2|10552.2|10564.7|10556.7|10565.7|10560.2|10556.1|10551.7|26
1652917210000|2022-05-18 23:40:10|10565.2|10557.2|10567.2|10563.2|10569.7|10565.3|10564.1|10557.2|9
1652917220000|2022-05-18 23:40:20|10568.7|10560.7|10565.2|10557.2|10573.2|10566.8|10564.2|10556.2|21
1652917230000|2022-05-18 23:40:30|10565.7|10557.7|10563.7|10555.7|10570.7|10562.7|10563.7|10555.7|22
1652917240000|2022-05-18 23:40:40|10562.7|10554.7|10564.2|10560.2|10566.2|10560.2|10560.7|10552.7|9
1652917250000|2022-05-18 23:40:50|10563.1|10560.3|10567.2|10559.2|10568.2|10560.3|10563.1|10558.2|7
1652917260000|2022-05-18 23:41:00|10569.2|10561.2|10568.2|10560.2|10569.2|10561.2|10568.2|10560.2|3
1652917270000|2022-05-18 23:41:10|10567.1|10564.3|10568.1|10565.3|10569.2|10565.3|10567.1|10564.3|1
1652917280000|2022-05-18 23:41:20|10567.1|10564.3|10567.2|10559.2|10567.2|10564.3|10566.7|10558.7|3
1652917290000|2022-05-18 23:41:30|10566.7|10558.7|10565.1|10562.3|10566.7|10562.3|10563.2|10556.7|11
1652917300000|2022-05-18 23:41:40|10564.6|10561.8|10565.2|10561.2|10565.2|10561.8|10564.1|10560.2|2
1652917310000|2022-05-18 23:41:50|10567.7|10559.7|10566.7|10558.7|10567.7|10559.7|10566.7|10558.7|2
1652917320000|2022-05-18 23:42:00|10562.2|10558.2|10562.2|10558.2|10564.7|10558.2|10562.2|10555.7|10
1652917330000|2022-05-18 23:42:10|10560.6|10557.8|10562.1|10559.3|10563.7|10559.3|10560.6|10555.7|1
1652917340000|2022-05-18 23:42:20|10561.6|10558.8|10566.7|10558.7|10566.7|10560.3|10561.6|10558.7|3
1652917350000|2022-05-18 23:42:30|10564.2|10560.2|10565.2|10557.2|10566.7|10563.3|10561.1|10557.2|8
1652917360000|2022-05-18 23:42:40|10565.7|10557.7|10567.7|10559.7|10567.7|10560.2|10564.2|10557.7|1
1652917370000|2022-05-18 23:42:50|10565.2|10561.2|10567.7|10559.7|10567.7|10561.2|10565.2|10559.2|4
1652917380000|2022-05-18 23:43:00|10565.2|10561.2|10567.7|10559.7|10567.7|10561.2|10565.2|10559.7|1
1652917390000|2022-05-18 23:43:10|10563.6|10560.8|10568.2|10564.2|10568.2|10564.2|10563.6|10559.7|3
1652917400000|2022-05-18 23:43:20|10571.7|10563.7|10576.7|10568.7|10577.2|10569.2|10571.7|10563.7|9
1652917410000|2022-05-18 23:43:30|10574.2|10570.2|10572.7|10564.7|10577.2|10570.2|10572.7|10564.7|9
1652917420000|2022-05-18 23:43:40|10573.2|10565.2|10572.2|10564.2|10573.7|10569.3|10571.2|10563.2|4
1652917430000|2022-05-18 23:43:50|10572.7|10564.7|10572.7|10564.7|10572.7|10564.7|10572.7|10564.7|1
1652917440000|2022-05-18 23:44:00|10572.2|10564.2|10573.2|10565.2|10573.2|10565.2|10572.2|10564.2|5
1652917450000|2022-05-18 23:44:10|10573.7|10565.7|10572.2|10564.2|10573.7|10565.7|10572.2|10564.2|3
1652917460000|2022-05-18 23:44:20|10571.2|10563.2|10570.2|10562.2|10571.7|10563.7|10567.2|10560.2|24
1652917470000|2022-05-18 23:44:30|10569.2|10561.2|10572.7|10564.7|10572.7|10566.2|10568.1|10561.2|5
1652917480000|2022-05-18 23:44:40|10571.6|10568.8|10572.6|10569.8|10573.7|10569.8|10571.2|10564.7|8
1652917490000|2022-05-18 23:44:50|10572.1|10569.3|10578.7|10570.7|10578.7|10572.3|10572.1|10565.2|13
1652917500000|2022-05-18 23:45:00|10579.2|10571.2|10585.7|10577.7|10592.2|10584.2|10579.2|10571.2|57
1652917510000|2022-05-18 23:45:10|10584.2|10580.2|10582.1|10579.3|10585.7|10580.2|10582.1|10577.7|9
1652917520000|2022-05-18 23:45:20|10584.2|10576.2|10582.2|10574.2|10584.7|10576.7|10581.7|10573.7|12
1652917530000|2022-05-18 23:45:30|10579.2|10575.2|10574.1|10571.3|10579.7|10575.2|10574.1|10569.7|9
1652917540000|2022-05-18 23:45:40|10573.6|10570.8|10572.7|10564.7|10574.1|10571.3|10571.1|10563.7|22
1652917550000|2022-05-18 23:45:50|10570.2|10566.2|10570.2|10566.2|10573.7|10567.3|10568.7|10560.7|15
1652917560000|2022-05-18 23:46:00|10571.2|10567.2|10587.2|10583.2|10587.2|10583.2|10571.2|10567.2|36
1652917570000|2022-05-18 23:46:10|10586.1|10583.3|10585.7|10577.7|10586.1|10583.3|10584.7|10576.7|9
1652917580000|2022-05-18 23:46:20|10586.2|10578.2|10588.2|10580.2|10588.2|10580.2|10586.2|10578.2|3
1652917590000|2022-05-18 23:46:30|10587.7|10579.7|10587.7|10579.7|10588.7|10584.3|10586.6|10579.2|8
1652917600000|2022-05-18 23:46:40|10582.7|10574.7|10584.7|10576.7|10584.7|10576.7|10582.7|10574.7|14
1652917610000|2022-05-18 23:46:50|10583.7|10575.7|10584.7|10576.7|10584.7|10578.3|10581.1|10575.7|12
1652917620000|2022-05-18 23:47:00|10582.2|10578.2|10581.2|10577.2|10584.7|10578.2|10581.2|10576.7|3
1652917630000|2022-05-18 23:47:10|10580.1|10577.3|10580.1|10577.3|10580.1|10577.3|10579.6|10576.8|4
1652917640000|2022-05-18 23:47:20|10579.6|10576.8|10580.1|10577.3|10580.1|10577.3|10579.6|10576.8|2
1652917650000|2022-05-18 23:47:30|10580.6|10577.8|10579.2|10575.2|10580.6|10577.8|10579.1|10575.2|1
1652917660000|2022-05-18 23:47:40|10581.7|10573.7|10575.7|10567.7|10581.7|10576.2|10575.2|10567.2|9
1652917670000|2022-05-18 23:47:50|10575.2|10567.2|10575.2|10571.2|10576.7|10571.2|10574.7|10566.7|3
1652917680000|2022-05-18 23:48:00|10578.2|10570.2|10581.2|10573.2|10581.2|10573.2|10578.2|10570.2|5
1652917690000|2022-05-18 23:48:10|10579.7|10571.7|10577.2|10573.2|10581.2|10574.3|10577.1|10571.7|2
1652917700000|2022-05-18 23:48:20|10580.7|10572.7|10578.7|10570.7|10580.7|10572.7|10578.7|10570.7|2
1652917710000|2022-05-18 23:48:30|10579.2|10571.2|10579.2|10571.2|10579.2|10572.2|10576.2|10571.2|0
1652917720000|2022-05-18 23:48:40|10579.7|10571.7|10577.2|10569.2|10580.2|10572.2|10576.2|10569.2|5
1652917730000|2022-05-18 23:48:50|10576.7|10568.7|10576.7|10568.7|10576.7|10568.7|10576.7|10568.7|0
1652917740000|2022-05-18 23:49:00|10575.2|10571.2|10575.2|10571.2|10575.2|10571.2|10575.2|10571.2|1
1652917750000|2022-05-18 23:49:10|10574.7|10566.7|10572.2|10568.2|10574.7|10568.2|10572.2|10565.7|6
1652917760000|2022-05-18 23:49:20|10571.1|10568.3|10571.2|10567.2|10571.2|10568.3|10571.1|10567.2|2
1652917770000|2022-05-18 23:49:30|10570.1|10567.3|10570.1|10567.3|10571.2|10567.3|10570.1|10567.2|1
1652917780000|2022-05-18 23:49:40|10571.2|10567.2|10575.2|10571.2|10577.7|10571.2|10571.1|10566.7|7
1652917790000|2022-05-18 23:49:50|10574.1|10571.3|10572.2|10568.2|10575.7|10571.3|10572.2|10567.2|1
1652917800000|2022-05-18 23:50:00|10570.6|10567.8|10572.2|10568.2|10572.2|10568.2|10570.6|10567.2|0
1652917810000|2022-05-18 23:50:10|10572.1|10569.3|10575.7|10567.7|10575.7|10569.3|10572.1|10567.7|3
1652917820000|2022-05-18 23:50:20|10573.2|10569.2|10573.1|10570.3|10573.2|10570.3|10573.1|10569.2|0
1652917830000|2022-05-18 23:50:30|10573.2|10569.2|10573.2|10569.2|10573.2|10569.2|10573.2|10569.2|1
1652917840000|2022-05-18 23:50:40|10573.1|10570.3|10575.2|10571.2|10576.7|10571.2|10572.6|10568.7|3
1652917850000|2022-05-18 23:50:50|10574.2|10570.2|10573.1|10570.3|10574.2|10570.3|10573.1|10570.2|5
1652917860000|2022-05-18 23:51:00|10575.1|10572.3|10571.2|10567.2|10577.2|10572.3|10571.1|10567.2|13
1652917870000|2022-05-18 23:51:10|10574.2|10566.2|10574.2|10570.2|10574.2|10570.3|10572.6|10566.2|1
1652917890000|2022-05-18 23:51:30|10574.1|10571.3|10575.2|10571.2|10575.2|10571.3|10574.1|10571.2|3
1652917900000|2022-05-18 23:51:40|10574.1|10571.3|10574.2|10570.2|10577.7|10571.3|10574.1|10568.7|5
1652917910000|2022-05-18 23:51:50|10574.1|10571.3|10574.1|10571.3|10574.1|10571.3|10574.1|10571.3|0
1652917920000|2022-05-18 23:52:00|10577.6|10569.6|10575.1|10571.1|10577.7|10571.2|10575.1|10569.6|1
1652917930000|2022-05-18 23:52:10|10577.6|10569.6|10577.6|10569.6|10577.6|10569.6|10577.6|10569.6|0
1652917940000|2022-05-18 23:52:20|10578.6|10570.6|10578.6|10570.6|10578.6|10570.6|10578.6|10570.6|2
1652917970000|2022-05-18 23:52:50|10577.1|10573.1|10577.1|10573.1|10577.1|10573.1|10577.1|10573.1|1
1652917980000|2022-05-18 23:53:00|10576.1|10572.1|10576.1|10572.1|10576.1|10572.1|10576.1|10572.1|1
1652917990000|2022-05-18 23:53:10|10575.1|10571.1|10573.5|10570.7|10575.1|10571.2|10573.5|10570.7|2
1652918000000|2022-05-18 23:53:20|10573|10570.2|10573|10570.2|10573|10570.2|10573|10570.2|1
1652918020000|2022-05-18 23:53:40|10571.1|10567.1|10567.6|10559.6|10571.1|10567.1|10565.1|10559.6|9
1652918030000|2022-05-18 23:53:50|10568.6|10560.6|10570.6|10562.6|10570.6|10564.1|10567.6|10559.6|5
1652918040000|2022-05-18 23:54:00|10568.1|10564.1|10568.1|10564.1|10570.6|10564.1|10568.1|10562.6|3
1652918050000|2022-05-18 23:54:10|10570.6|10562.6|10570.6|10562.6|10570.6|10562.6|10570.6|10562.6|0
1652918060000|2022-05-18 23:54:20|10568.1|10564.1|10568.1|10564.1|10568.1|10564.1|10568.1|10564.1|1
1652918070000|2022-05-18 23:54:30|10569.6|10561.6|10566.6|10558.6|10569.6|10562.2|10564.1|10558.6|4
1652918080000|2022-05-18 23:54:40|10566.1|10558.1|10562|10559.2|10566.1|10559.2|10562|10558.1|9
1652918090000|2022-05-18 23:54:50|10560.1|10556.1|10561.1|10553.1|10561.1|10556.1|10560.1|10552.6|5
1652918100000|2022-05-18 23:55:00|10560.6|10552.6|10562.6|10554.6|10564.1|10558.7|10560.6|10552.6|4
1652918110000|2022-05-18 23:55:10|10560.1|10556.1|10564.6|10556.6|10564.6|10556.6|10560.1|10556.1|6
1652918120000|2022-05-18 23:55:20|||||||||3
1652918130000|2022-05-18 23:55:30|10563.1|10559.1|10562|10559.2|10563.1|10559.2|10560.5|10557.7|1
1652918140000|2022-05-18 23:55:40|10562.1|10558.1|10563.1|10559.1|10563.1|10559.1|10562.1|10558.1|2
1652918150000|2022-05-18 23:55:50|10565.6|10557.6|10565.6|10557.6|10565.6|10557.6|10565.6|10557.6|1
1652918160000|2022-05-18 23:56:00|10564.1|10560.1|10566.6|10558.6|10566.6|10560.2|10563|10558.6|3
1652918170000|2022-05-18 23:56:10|10564.1|10560.1|10564.1|10560.1|10564.1|10560.1|10564.1|10560.1|1
1652918180000|2022-05-18 23:56:20|10565.1|10561.1|10570.1|10562.1|10570.1|10563.1|10565.1|10561.1|3
1652918190000|2022-05-18 23:56:30|10570.6|10562.6|10571.1|10567.1|10573.1|10567.7|10569|10562.6|14
1652918200000|2022-05-18 23:56:40|10572.6|10564.6|10568.6|10560.6|10572.6|10564.6|10568.6|10560.6|4
1652918210000|2022-05-18 23:56:50|||||||||1
1652918220000|2022-05-18 23:57:00|10567.1|10563.1|10567.1|10563.1|10567.1|10563.1|10567.1|10563.1|0
1652918240000|2022-05-18 23:57:20|10569.6|10561.6|10568.6|10560.6|10569.6|10561.6|10568.1|10560.1|3
1652918250000|2022-05-18 23:57:30|10567.1|10563.1|10567.1|10563.1|10567.1|10563.1|10567.1|10563.1|1
1652918270000|2022-05-18 23:57:50|10568.6|10560.6|10576.1|10568.1|10576.1|10571.1|10568.6|10560.6|8
1652918280000|2022-05-18 23:58:00|10575.6|10567.6|10573.6|10565.6|10575.6|10567.6|10573.6|10565.6|1
1652918290000|2022-05-18 23:58:10|10572.6|10564.6|10570.1|10566.1|10572.6|10566.1|10570.1|10564.6|2
1652918300000|2022-05-18 23:58:20|10569.1|10561.1|10568.1|10560.1|10569.1|10561.1|10567.6|10559.6|25
1652918310000|2022-05-18 23:58:30|10568.6|10560.6|10568.1|10560.1|10568.6|10560.6|10566.6|10558.6|1
1652918330000|2022-05-18 23:58:50|10567.6|10559.6|10564.6|10556.6|10567.6|10559.6|10564.6|10556.6|15
1652918340000|2022-05-18 23:59:00|10563.1|10559.1|10563.1|10559.1|10563.1|10559.1|10563.1|10559.1|0
1652918350000|2022-05-18 23:59:10|10562|10559.2|10565|10562.2|10565|10562.2|10562|10559.2|6
1652918360000|2022-05-18 23:59:20|10566.1|10562.1|10568.1|10560.1|10570.1|10564.7|10566.1|10560.1|6
1652918380000|2022-05-18 23:59:40|10567.6|10559.6|10567.6|10559.6|10567.6|10559.6|10567.6|10559.6|0
1652918400000|2022-05-19 00:00:00|10568.1|10560.1|10575.6|10567.6|10575.6|10569.1|10562.1|10556.6|44
1652918410000|2022-05-19 00:00:10|10573.1|10569.1|10584.6|10576.6|10586.6|10581.1|10573.1|10567.6|40
1652918420000|2022-05-19 00:00:20|10584.1|10576.1|10577|10574.2|10584.1|10577.1|10577|10569.6|13
1652918430000|2022-05-19 00:00:30|10580.6|10572.6|10579.1|10571.1|10580.6|10574.1|10578.1|10570.6|2
1652918440000|2022-05-19 00:00:40|10578.6|10570.6|10583.1|10579.1|10585.1|10579.1|10577.1|10569.1|25
1652918450000|2022-05-19 00:00:50|10584.6|10576.6|10585.6|10577.6|10586.1|10578.1|10579.1|10572.1|16
1652918460000|2022-05-19 00:01:00|10585.1|10581.1|10592.1|10588.1|10594.1|10588.1|10582.1|10576.6|38
1652918470000|2022-05-19 00:01:10|10593.1|10589.1|10591.1|10587.1|10594.6|10589.2|10589.6|10583.1|18
1652918490000|2022-05-19 00:01:30|10591|10588.2|10591.1|10587.1|10592.1|10588.2|10591|10587.1|1
1652918510000|2022-05-19 00:01:50|10590|10587.2|10609.6|10601.6|10610.6|10606.1|10590|10585.1|56
1652918520000|2022-05-19 00:02:00|10609.1|10605.1|10606.1|10602.1|10609.1|10605.7|10605.1|10598.6|28
1652918530000|2022-05-19 00:02:10|10607.6|10599.6|10608.1|10604.1|10609.6|10604.1|10607.1|10599.1|5
1652918540000|2022-05-19 00:02:20|10608|10605.2|10607|10604.2|10608.6|10605.2|10606.1|10600.6|8
1652918550000|2022-05-19 00:02:30|10607.6|10599.6|10603.1|10599.1|10607.6|10600.1|10602.1|10596.6|14
1652918560000|2022-05-19 00:02:40|10605.6|10597.6|10600.1|10596.1|10607.1|10601.1|10600.1|10596.1|5
1652918570000|2022-05-19 00:02:50|10599|10596.2|10603.1|10599.1|10604.1|10599.1|10599|10595.1|5
1652918580000|2022-05-19 00:03:00|10602.1|10598.1|10607.1|10599.1|10608.6|10602.1|10602|10598.1|11
1652918590000|2022-05-19 00:03:10|10606.6|10598.6|10603.1|10599.1|10606.6|10599.1|10603.1|10596.6|3
1652918600000|2022-05-19 00:03:20|10602.1|10598.1|10608.6|10600.6|10608.6|10600.6|10602.1|10596.6|8
1652918610000|2022-05-19 00:03:30|10607.1|10603.1|10607.1|10603.1|10607.1|10603.1|10607.1|10603.1|1
1652918620000|2022-05-19 00:03:40|10608.1|10604.1|10607.1|10603.1|10610.6|10605.2|10607|10602.6|4
1652918630000|2022-05-19 00:03:50|10608.6|10600.6|10607.1|10603.1|10608.6|10603.1|10603.5|10600.1|6
1652918640000|2022-05-19 00:04:00|10606|10603.2|10604.6|10596.6|10606.6|10603.2|10604.1|10596.1|4
1652918650000|2022-05-19 00:04:10|10603.1|10599.1|10604.6|10596.6|10604.6|10599.1|10603.1|10596.6|3
1652918660000|2022-05-19 00:04:20|10602.1|10598.1|10602|10599.2|10604.6|10599.2|10601|10595.6|29
1652918670000|2022-05-19 00:04:30|10603.1|10599.1|10604.6|10596.6|10605.1|10599.2|10601|10595.6|6
1652918680000|2022-05-19 00:04:40|10603.1|10599.1|10596|10593.2|10604.6|10599.1|10596|10593.2|50
1652918690000|2022-05-19 00:04:50|10599.1|10591.1|10599.6|10591.6|10600.1|10593.2|10595.1|10589.6|8
1652918700000|2022-05-19 00:05:00|10597.1|10593.1|10590.1|10586.1|10598.6|10593.1|10590.1|10584.1|19
1652918710000|2022-05-19 00:05:10|10591|10588.2|10590.1|10586.1|10591.5|10588.7|10587|10579.6|24
1652918720000|2022-05-19 00:05:20|10591.6|10583.6|10583|10580.2|10591.6|10583.6|10582.5|10579.6|15
1652918730000|2022-05-19 00:05:30|10584|10581.2|10590.6|10582.6|10591.6|10587.2|10582.5|10578.6|15
1652918740000|2022-05-19 00:05:40|10589.1|10585.1|10595.1|10591.1|10601.6|10595.2|10588|10581.6|27
1652918750000|2022-05-19 00:05:50|10594.5|10591.7|10595.1|10591.1|10597.6|10591.7|10593|10589.6|6
1652918760000|2022-05-19 00:06:00|10596.1|10592.1|10599.1|10595.1|10601.6|10596.1|10596.1|10591.6|8
1652918770000|2022-05-19 00:06:10|10600.6|10592.6|10600.6|10592.6|10600.6|10592.6|10600.6|10592.6|1
1652918780000|2022-05-19 00:06:20|10600.5|10597.7|10606.6|10598.6|10607.1|10601.2|10600.5|10595.1|20
1652918790000|2022-05-19 00:06:30|10601|10598.2|10602.1|10598.1|10602.1|10598.2|10601|10598.1|38
1652918800000|2022-05-19 00:06:40|10604.6|10596.6|10606.6|10598.6|10606.6|10600.2|10601|10596.6|9
1652918810000|2022-05-19 00:06:50|10606.5|10598.5|10613.9|10611.1|10617.5|10612|10606.5|10598.5|23
1652918820000|2022-05-19 00:07:00|10615|10611|10613|10609|10617.5|10612|10608|10602.5|12
1652918830000|2022-05-19 00:07:10|10611.9|10609.1|10613|10609|10614|10610.6|10611.9|10609|5
1652918840000|2022-05-19 00:07:20|10615.5|10607.5|10613|10609|10616|10610|10610|10604.5|13
1652918850000|2022-05-19 00:07:30|10613.5|10605.5|10612|10608|10613.5|10608|10609.4|10604.5|3
1652918860000|2022-05-19 00:07:40|10611|10607|10607|10603|10611|10607|10606.9|10600.5|13
1652918870000|2022-05-19 00:07:50|10608.5|10600.5|10602|10598|10608.5|10601.1|10602|10597|14
1652918880000|2022-05-19 00:08:00|10600.9|10598.1|10600.9|10598.1|10603|10599|10600.4|10597.6|10
1652918890000|2022-05-19 00:08:10|10603|10599|10607.5|10599.5|10607.5|10599.5|10603|10597.5|3
1652918900000|2022-05-19 00:08:20|10612|10604|10613|10609|10614.5|10609|10612|10604|3
1652918910000|2022-05-19 00:08:30|10613.5|10605.5|10611.5|10603.5|10613.5|10605.5|10607.4|10603.5|6
1652918920000|2022-05-19 00:08:40|10607.4|10604.6|10609.5|10601.5|10611|10605|10606.4|10601|13
1652918930000|2022-05-19 00:08:50|10608|10604|10606.5|10598.5|10611.5|10605|10606.4|10598.5|4
1652918940000|2022-05-19 00:09:00|10604|10600|10603|10599|10605.5|10601.6|10602|10594.5|16
1652918950000|2022-05-19 00:09:10|10601.9|10599.1|10602|10598|10603|10599.1|10601.4|10598|5
1652918960000|2022-05-19 00:09:20|10603.5|10595.5|10607|10603|10608|10603|10601|10594.5|9
1652918970000|2022-05-19 00:09:30|10606.9|10604.1|10605|10597|10608.5|10604.1|10604.5|10596.5|7
1652918980000|2022-05-19 00:09:40|10603.5|10595.5|10603.5|10595.5|10603.5|10597|10601|10594.5|9
1652918990000|2022-05-19 00:09:50|||||||||1
1652919000000|2022-05-19 00:10:00|10603|10595|10604|10600|10606|10600.5|10597|10592|14
1652919010000|2022-05-19 00:10:10|10602.9|10600.1|10610|10606|10612.5|10606.5|10602.9|10600|9
1652919020000|2022-05-19 00:10:20|10608|10604|10606.9|10604.1|10611.5|10605.1|10606.9|10602.5|6
1652919030000|2022-05-19 00:10:30|10608|10604|10608|10604|10608|10604|10608|10604|2
1652919040000|2022-05-19 00:10:40|10609.5|10601.5|10606|10602|10609.5|10604|10606|10599.5|10
1652919050000|2022-05-19 00:10:50|10604.9|10602.1|10608|10604|10608|10604|10602.9|10600|5
1652919060000|2022-05-19 00:11:00|10606.9|10604.1|10604|10600|10607|10604.1|10602.4|10599.6|6
1652919070000|2022-05-19 00:11:10|10601.9|10599.1|10609|10605|10610|10606|10596.9|10594|18
1652919080000|2022-05-19 00:11:20|10607.9|10605.1|10598|10594|10608.5|10605.1|10594.4|10591.6|21
1652919090000|2022-05-19 00:11:30|10596.9|10594.1|10594.9|10592.1|10597.5|10594.1|10593.4|10589|6
1652919100000|2022-05-19 00:11:40|10596|10592|10596.9|10594.1|10600.5|10596.1|10596|10592|9
1652919110000|2022-05-19 00:11:50|10596|10592|10596.9|10594.1|10599.5|10596.1|10595.9|10592|13
1652919120000|2022-05-19 00:12:00|10597|10593|10596|10592|10600|10597.1|10596|10591.5|19
1652919130000|2022-05-19 00:12:10|10595.9|10593.1|10594.9|10592.1|10597|10594.1|10594.9|10592.1|5
1652919140000|2022-05-19 00:12:20|10596|10592|10597|10593|10598|10594.1|10594.9|10591|5
1652919150000|2022-05-19 00:12:30|10598|10590|10595|10591|10598|10591.1|10593.9|10590|9
1652919160000|2022-05-19 00:12:40|10594|10590|10596|10592|10596.4|10593.6|10594|10590|5
1652919170000|2022-05-19 00:12:50|10595.4|10592.6|10595.4|10592.6|10596|10593.1|10594.9|10592|5
1652919180000|2022-05-19 00:13:00|10594.9|10592.1|10592|10588|10596|10592.1|10587.4|10584|21
1652919190000|2022-05-19 00:13:10|10590.9|10588.1|10590.9|10588.1|10590.9|10588.1|10590.9|10588.1|1
1652919200000|2022-05-19 00:13:20|10590.4|10587.6|10590.9|10588.1|10592.5|10588.1|10585.9|10583|26
1652919210000|2022-05-19 00:13:30|10590.4|10587.6|10588.9|10586.1|10590.4|10587.6|10588.9|10586|1
1652919220000|2022-05-19 00:13:40|10590|10586|10591|10587|10592|10588.1|10588.9|10585|24
1652919230000|2022-05-19 00:13:50|10592|10588|10590.9|10588.1|10592|10588.1|10590.9|10588|1
1652919240000|2022-05-19 00:14:00|10589.9|10587.1|10606.5|10598.5|10606.5|10602.1|10589.9|10587|14
1652919250000|2022-05-19 00:14:10|10605|10601|10606.9|10604.1|10608|10604.1|10603.9|10600|10
1652919260000|2022-05-19 00:14:20|10606.4|10603.6|10606.9|10604.1|10608|10605.1|10605.9|10603|2
1652919270000|2022-05-19 00:14:30|10607|10603|10610|10606|10612.5|10607|10606.9|10603|9
1652919280000|2022-05-19 00:14:40|10609|10605|10608.9|10606.1|10610.5|10607.1|10607.9|10602.5|8
1652919290000|2022-05-19 00:14:50|10607.9|10605.1|10606.9|10604.1|10610|10606.1|10606.9|10603|5
1652919300000|2022-05-19 00:15:00|10607|10603|10603.9|10601.1|10609.5|10604.1|10603.9|10601.1|8
1652919310000|2022-05-19 00:15:10|10601.9|10599.1|10598.9|10596.1|10601.9|10599.1|10598.9|10596.1|6
1652919320000|2022-05-19 00:15:20|10599.9|10597.1|10599.9|10597.1|10601|10597.1|10599.9|10597|1
1652919330000|2022-05-19 00:15:30|10600|10596|10602|10598|10603.5|10598|10599.9|10595.5|4
1652919340000|2022-05-19 00:15:40|10601.9|10599.1|10611.4|10608.6|10611.9|10609.1|10601.9|10598.5|40
1652919350000|2022-05-19 00:15:50|10611|10607|10610.9|10608.1|10612|10609.1|10609.9|10607|11
1652919360000|2022-05-19 00:16:00|10612.4|10609.6|10615.9|10613.1|10618.9|10616.1|10612.4|10609.6|26
1652919370000|2022-05-19 00:16:10|10617|10613|10614|10610|10617|10613.1|10611.9|10609|14
1652919380000|2022-05-19 00:16:20|10612.9|10610.1|10610.9|10608.1|10613|10610.1|10608.9|10604.5|4
1652919390000|2022-05-19 00:16:30|10611|10607|10605.9|10603.1|10611|10607|10604.9|10602.1|22
1652919400000|2022-05-19 00:16:40|10606|10602|10609.9|10607.1|10610|10607.1|10604.4|10601.6|9
1652919410000|2022-05-19 00:16:50|10610|10606|10611|10607|10613.5|10609.1|10608.9|10605.5|6
1652919420000|2022-05-19 00:17:00|10613|10609|10611.9|10609.1|10613.9|10611.1|10609.4|10606.6|11
1652919430000|2022-05-19 00:17:10|10613|10609|10612.9|10610.1|10614|10611.1|10611.9|10609|6
1652919440000|2022-05-19 00:17:20|10613.9|10611.1|10615.9|10613.1|10616|10613.1|10612.9|10610|11
1652919450000|2022-05-19 00:17:30|10616.9|10614.1|10616.9|10614.1|10620.9|10618.1|10616.9|10612.5|17
1652919460000|2022-05-19 00:17:40|10617|10613|10619.9|10617.1|10619.9|10617.1|10615.9|10613|8
1652919470000|2022-05-19 00:17:50|10620|10616|10622.9|10620.1|10627|10623.1|10619|10615|17
1652919480000|2022-05-19 00:18:00|10621|10617|10619.9|10617.1|10623.5|10619|10618.9|10615.5|18
1652919490000|2022-05-19 00:18:10|10623.5|10615.5|10618.9|10616.1|10623.5|10619.1|10618.4|10613.5|15
1652919500000|2022-05-19 00:18:20|10620|10616|10621|10617|10624|10620|10618.9|10616|21
1652919510000|2022-05-19 00:18:30|10623.5|10615.5|10630.5|10622.5|10630.5|10625|10622.9|10615.5|13
1652919520000|2022-05-19 00:18:40|10629|10625|10628.9|10626.1|10630.5|10626.1|10627.9|10621.5|3
1652919530000|2022-05-19 00:18:50|10630|10626|10628.9|10626.1|10633|10629.1|10627.9|10625|18
1652919540000|2022-05-19 00:19:00|10627.9|10625.1|10631.9|10629.1|10633|10629.1|10626.9|10622.5|14
1652919550000|2022-05-19 00:19:10|10632|10628|10629.9|10627.1|10633.5|10628|10629.9|10625.5|1
1652919560000|2022-05-19 00:19:20|10630.9|10628.1|10624|10620|10631|10628.1|10622.9|10618.5|15
1652919570000|2022-05-19 00:19:30|10622.9|10620.1|10627|10623|10627|10623|10621.9|10619|9
1652919580000|2022-05-19 00:19:40|10625.9|10623.1|10625.9|10623.1|10631|10626.1|10625.9|10620.5|7
1652919590000|2022-05-19 00:19:50|10628|10624|10632|10628|10633.5|10629.1|10625.9|10620.5|8
1652919600000|2022-05-19 00:20:00|10631.9|10629.1|10633|10629|10635|10632.1|10631.9|10629|6
1652919610000|2022-05-19 00:20:10|10631.9|10629.1|10630|10626|10633|10629.1|10629.9|10626|1
1652919620000|2022-05-19 00:20:20|10629.9|10627.1|10629.9|10627.1|10629.9|10627.1|10629.9|10627.1|0
1652919630000|2022-05-19 00:20:30|10631.4|10628.6|10629.9|10627.1|10631.4|10628.6|10628.9|10626|24
1652919640000|2022-05-19 00:20:40|10630|10626|10627.9|10625.1|10630|10626.1|10627.9|10624|3
1652919650000|2022-05-19 00:20:50|10628|10624|10631|10627|10631|10628.1|10626.9|10624|5
1652919660000|2022-05-19 00:21:00|10632.4|10629.6|10636|10632|10640.4|10635.9|10631.9|10628|15
1652919670000|2022-05-19 00:21:10|10635.8|10633|10639.9|10635.9|10639.9|10636|10635.8|10633|7
1652919680000|2022-05-19 00:21:20|10639|10635|10636.8|10634|10639|10636|10635.9|10631.9|11
1652919690000|2022-05-19 00:21:30|10633.8|10631|10634.9|10630.9|10635.9|10631.9|10631.8|10628.9|7
1652919700000|2022-05-19 00:21:40|10634.8|10632|10635.3|10632.5|10635.3|10632.5|10634.8|10632|0
1652919710000|2022-05-19 00:21:50|10634.9|10630.9|10633.8|10631|10634.9|10631|10633.8|10629.9|3
1652919720000|2022-05-19 00:22:00|10634.3|10631.5|10634.8|10632|10635.9|10633|10634.3|10631.5|5
1652919730000|2022-05-19 00:22:10|10634.3|10631.5|10631.9|10627.9|10634.8|10632|10629.8|10627|16
1652919740000|2022-05-19 00:22:20|10630.8|10628|10631.9|10627.9|10631.9|10629|10630.8|10627.9|2
1652919750000|2022-05-19 00:22:30|10634.4|10626.4|10631.8|10629|10634.4|10629|10631.8|10626.4|0
1652919760000|2022-05-19 00:22:40|10631.9|10627.9|10632.8|10630|10634.4|10630|10630.3|10626.4|2
1652919770000|2022-05-19 00:22:50|10632.9|10628.9|10631.9|10627.9|10632.9|10630|10631.8|10627.9|5
1652919780000|2022-05-19 00:23:00|10629.3|10626.5|10630.3|10627.5|10630.9|10627.5|10629.3|10625.9|6
1652919790000|2022-05-19 00:23:10|10630.8|10628|10628.9|10624.9|10630.8|10628|10628.8|10624.9|2
1652919800000|2022-05-19 00:23:20|10630.4|10622.4|10626.9|10622.9|10630.4|10624|10625.3|10620.4|5
1652919810000|2022-05-19 00:23:30|10625.3|10622.5|10625.8|10623|10626.9|10623|10625.3|10622.5|2
1652919820000|2022-05-19 00:23:40|10626.9|10622.9|10626.9|10622.9|10626.9|10623|10625.8|10622.9|0
1652919830000|2022-05-19 00:23:50|10626.8|10624|10628.8|10626|10628.9|10626|10625.8|10622.9|3
1652919840000|2022-05-19 00:24:00|10627.8|10625|10626.8|10624|10627.9|10625|10625.8|10622.9|2
1652919850000|2022-05-19 00:24:10|10627.9|10623.9|10625.8|10623|10627.9|10623.9|10625.8|10623|1
1652919860000|2022-05-19 00:24:20|10629.4|10621.4|10626.4|10618.4|10629.4|10623.9|10624.9|10617.4|4
1652919870000|2022-05-19 00:24:30|10625.4|10617.4|10623.8|10621|10625.9|10621.9|10623.3|10617.4|1
1652919880000|2022-05-19 00:24:40|10624.9|10620.9|10624.9|10620.9|10625.9|10623|10624.9|10620.9|1
1652919890000|2022-05-19 00:24:50|10624.8|10622|10625.9|10621.9|10625.9|10623|10624.8|10621.9|0
1652919900000|2022-05-19 00:25:00|10624.8|10622|10623.8|10621|10624.8|10622|10623.8|10621|3
1652919910000|2022-05-19 00:25:10|10623.9|10619.9|10623.8|10621|10623.9|10621|10623.3|10619.9|3
1652919920000|2022-05-19 00:25:20|10621.8|10619|10623.8|10621|10623.8|10621|10621.8|10618.9|7
1652919940000|2022-05-19 00:25:40|10623.3|10620.5|10622.8|10620|10624.3|10621.5|10622.8|10620|3
1652919950000|2022-05-19 00:25:50|10623.9|10619.9|10622.9|10618.9|10623.9|10619.9|10622.9|10618.9|0
1652919960000|2022-05-19 00:26:00|10621.8|10619|10621.8|10619|10622.9|10619|10620.3|10617.5|5
1652919970000|2022-05-19 00:26:10|10620.3|10617.5|10621.9|10617.9|10621.9|10617.9|10620.3|10617.5|3
1652919980000|2022-05-19 00:26:20|10620.8|10618|10621.9|10617.9|10621.9|10618|10620.8|10617.9|2
1652919990000|2022-05-19 00:26:30|10620.8|10618|10620.8|10618|10620.8|10618|10620.8|10618|3
1652920000000|2022-05-19 00:26:40|||||||||1
1652920010000|2022-05-19 00:26:50|10620.3|10617.5|10620.9|10616.9|10622.4|10618|10618.9|10614.4|13
1652920020000|2022-05-19 00:27:00|10621.9|10613.9|10616.9|10612.9|10621.9|10617|10612.8|10610|41
1652920030000|2022-05-19 00:27:10|10615.9|10611.9|10615.8|10613|10617.4|10613|10614.8|10609.4|18
1652920040000|2022-05-19 00:27:20|10617.4|10609.4|10618.9|10614.9|10618.9|10614.9|10614.8|10609.4|8
1652920050000|2022-05-19 00:27:30|10618.8|10616|10619.9|10615.9|10619.9|10616|10618.8|10615.9|0
1652920060000|2022-05-19 00:27:40|10618.8|10616|10618.9|10614.9|10620.4|10616|10618.4|10612.4|43
1652920070000|2022-05-19 00:27:50|10616.3|10613.5|10615.9|10611.9|10617.9|10614.5|10614.8|10611.9|21
1652920080000|2022-05-19 00:28:00|10614.8|10612|10615.8|10613|10615.8|10613|10614.8|10612|1
1652920090000|2022-05-19 00:28:10|10615.3|10612.5|10609.8|10607|10615.3|10612.5|10607.8|10604.9|32
1652920100000|2022-05-19 00:28:20|10611.8|10609|10610.8|10608|10611.9|10609|10610.8|10606.9|4
1652920110000|2022-05-19 00:28:30|10611.9|10607.9|10610.8|10608|10611.9|10608.5|10610.8|10607.9|2
1652920120000|2022-05-19 00:28:40|10610.9|10606.9|10612.9|10608.9|10614.4|10611|10610.9|10606.9|6
1652920130000|2022-05-19 00:28:50|10612.8|10610|10612.8|10610|10612.8|10610|10612.8|10610|0
1652920140000|2022-05-19 00:29:00|10612.9|10608.9|10615.9|10611.9|10615.9|10613|10611.8|10608.9|12
1652920150000|2022-05-19 00:29:10|10614.8|10612|10614.8|10612|10614.8|10612|10614.8|10612|0
1652920160000|2022-05-19 00:29:20|10615.9|10611.9|10614.8|10612|10615.9|10612|10614.8|10611.9|2
1652920180000|2022-05-19 00:29:40|10615.3|10612.5|10616.8|10614|10616.9|10614|10615.3|10612.5|3
1652920190000|2022-05-19 00:29:50|10617.9|10613.9|10625.8|10623|10625.9|10623|10617.9|10613.9|6
1652920200000|2022-05-19 00:30:00|10624.9|10620.9|10624.8|10622|10625.9|10622|10624.8|10620.9|3
1652920210000|2022-05-19 00:30:10|10626.9|10622.9|10630.8|10628|10630.8|10628|10625.8|10622.9|8
1652920220000|2022-05-19 00:30:20|10630.3|10627.5|10627.8|10625|10630.3|10627.5|10627.8|10625|4
1652920230000|2022-05-19 00:30:30|||||||||1
1652920240000|2022-05-19 00:30:40|10629.8|10627|10629.8|10627|10630.9|10627|10629.8|10626.9|2
1652920250000|2022-05-19 00:30:50|10630.9|10626.9|10631.8|10629|10634.4|10629|10630.3|10626.4|3
1652920260000|2022-05-19 00:31:00|10631.3|10628.5|10627.8|10625|10631.3|10628.5|10627.8|10625|9
1652920270000|2022-05-19 00:31:10|||||||||1
1652920280000|2022-05-19 00:31:20|10627.3|10624.5|10631.8|10629|10631.8|10629|10627.3|10624.5|4
1652920290000|2022-05-19 00:31:30|10635.4|10627.4|10636.9|10632.9|10636.9|10634|10633.8|10627.4|14
1652920300000|2022-05-19 00:31:40|10635.8|10633|10633.8|10631|10635.8|10633|10633.8|10631|6
1652920310000|2022-05-19 00:31:50|||||||||1
1652920320000|2022-05-19 00:32:00|10634.8|10632|10635.8|10633|10635.9|10633|10634.8|10631.9|7
1652920330000|2022-05-19 00:32:10|10637.8|10635|10638.8|10636|10638.8|10636|10637.8|10635|4
1652920340000|2022-05-19 00:32:20|10639.3|10636.5|10638.8|10636|10639.9|10637|10638.8|10635.9|10
1652920350000|2022-05-19 00:32:30|10639.9|10635.9|10639.8|10637|10639.9|10637|10639.8|10635.9|5
1652920360000|2022-05-19 00:32:40|10638.8|10636|10638.8|10636|10638.8|10636|10638.3|10635.5|2
1652920370000|2022-05-19 00:32:50|10640.4|10632.4|10637.9|10633.9|10640.4|10635|10636.3|10632.4|6
1652920380000|2022-05-19 00:33:00|10636.8|10634|10634.8|10632|10636.8|10634|10634.8|10631.9|4
1652920390000|2022-05-19 00:33:10|10634.3|10631.5|10635.9|10631.9|10635.9|10633|10633.8|10631|2
1652920400000|2022-05-19 00:33:20|10636.9|10632.9|10641.8|10639|10641.8|10639|10636.9|10632.9|4
1652920410000|2022-05-19 00:33:30|10643.8|10641|10644.9|10640.9|10646.8|10644|10643.8|10640.9|22
1652920420000|2022-05-19 00:33:40|10645.8|10643|10643.3|10640.5|10645.8|10643|10643.3|10640.5|7
1652920430000|2022-05-19 00:33:50|10643.8|10641|10645.8|10643|10645.9|10643|10643.8|10641|2
1652920440000|2022-05-19 00:34:00|10646.8|10644|10644.8|10642|10647.4|10644|10643.8|10639.4|9
1652920450000|2022-05-19 00:34:10|10644.9|10640.9|10647.9|10643.9|10647.9|10644|10644.8|10640.9|12
1652920460000|2022-05-19 00:34:20|10646.8|10644|10646.8|10644|10646.8|10644|10646.8|10644|0
1652920470000|2022-05-19 00:34:30|10648.8|10646|10655.4|10647.4|10655.4|10651|10648.8|10643.4|39
1652920480000|2022-05-19 00:34:40|10653.9|10649.9|10651.9|10647.9|10653.9|10649.9|10650.8|10647.9|7
1652920490000|2022-05-19 00:34:50|10651.8|10649|10650.8|10648|10651.8|10649|10649.8|10646.9|5
1652920500000|2022-05-19 00:35:00|10651.3|10648.5|10650.3|10647.5|10651.3|10648.5|10650.3|10647.5|1
1652920510000|2022-05-19 00:35:10|10649.8|10647|10646.8|10644|10649.8|10647|10646.8|10642.9|4
1652920520000|2022-05-19 00:35:20|10646.9|10642.9|10644.8|10642|10646.9|10643.5|10644.8|10640.9|2
1652920530000|2022-05-19 00:35:30|10644.3|10641.5|10639.9|10635.9|10644.3|10641.5|10639.9|10635.9|5
1652920540000|2022-05-19 00:35:40|10637.8|10635|10637.8|10635|10638.9|10636|10637.8|10634.9|5
1652920550000|2022-05-19 00:35:50|10637.9|10633.9|10644.8|10642|10644.9|10642|10637.8|10633.9|9
1652920560000|2022-05-19 00:36:00|10645.3|10642.5|10643.8|10641|10645.8|10643|10643.8|10641|8
1652920570000|2022-05-19 00:36:10|10643.7|10640.9|10645.7|10642.9|10645.7|10642.9|10643.7|10640.9|1
1652920580000|2022-05-19 00:36:20|10646.8|10642.8|10645.2|10642.4|10646.8|10642.9|10645.2|10642.4|0
1652920590000|2022-05-19 00:36:30|10644.7|10641.9|10651.7|10648.9|10651.7|10648.9|10644.7|10641.8|10
1652920600000|2022-05-19 00:36:40|10651.8|10647.8|10653.7|10650.9|10653.8|10650.9|10649.7|10646.8|14
1652920610000|2022-05-19 00:36:50|10654.8|10650.8|10652.7|10649.9|10654.8|10651.9|10650.7|10647.9|18
1652920620000|2022-05-19 00:37:00|10652.2|10649.4|10652.7|10649.9|10654.7|10651.9|10651.7|10648.8|5
1652920630000|2022-05-19 00:37:10|10653.7|10650.9|10655.7|10652.9|10656.8|10652.9|10653.7|10650.9|7
1652920640000|2022-05-19 00:37:20|10655.8|10651.8|10655.8|10651.8|10655.8|10651.9|10652.7|10649.8|9
1652920650000|2022-05-19 00:37:30|10658.3|10650.3|10654.8|10650.8|10658.3|10652.9|10652.7|10649.8|19
1652920660000|2022-05-19 00:37:40|10653.7|10650.9|10653.7|10650.9|10654.3|10650.9|10651.7|10648.8|6
1652920670000|2022-05-19 00:37:50|10654.8|10650.8|10651.7|10648.9|10654.8|10650.8|10651.7|10648.8|3
1652920680000|2022-05-19 00:38:00|10651.2|10648.4|10649.8|10645.8|10651.7|10648.9|10647.7|10642.3|5
1652920690000|2022-05-19 00:38:10|10648.8|10644.8|10647.7|10644.9|10649.8|10646.4|10647.7|10644.8|4
1652920700000|2022-05-19 00:38:20|10647.8|10643.8|10646.7|10643.9|10647.8|10644.9|10646.7|10643.8|2
1652920710000|2022-05-19 00:38:30|10647.2|10644.4|10647.7|10644.9|10647.7|10644.9|10647.2|10644.4|2
1652920730000|2022-05-19 00:38:50|10648.7|10645.9|10646.7|10643.9|10648.8|10645.9|10646.7|10643.9|17
1652920740000|2022-05-19 00:39:00|10645.7|10642.9|10650.7|10647.9|10650.8|10647.9|10644.7|10640.8|16
1652920750000|2022-05-19 00:39:10|10650.8|10646.8|10650.7|10647.9|10654.3|10649.9|10649.7|10646.3|5
1652920770000|2022-05-19 00:39:30|10650.8|10646.8|10649.8|10645.8|10650.8|10647.4|10648.2|10644.8|3
1652920780000|2022-05-19 00:39:40|10648.7|10645.9|10648.7|10645.9|10648.7|10645.9|10648.7|10645.9|1
1652920790000|2022-05-19 00:39:50|10649.2|10646.4|10652.8|10648.8|10652.8|10648.9|10649.2|10646.4|6
1652920800000|2022-05-19 00:40:00|10651.7|10648.9|10650.8|10646.8|10653.2|10650.4|10650.7|10646.8|6
1652920810000|2022-05-19 00:40:10|10650.7|10647.9|10656.8|10652.8|10656.8|10652.8|10650.7|10647.9|11
1652920820000|2022-05-19 00:40:20|10656.7|10653.9|10657.7|10654.9|10658.8|10655.9|10656.7|10653.8|11
1652920830000|2022-05-19 00:40:30|10658.7|10655.9|10660.2|10657.4|10660.2|10657.4|10655.7|10652.8|15
1652920840000|2022-05-19 00:40:40|10659.7|10656.9|10657.7|10654.9|10659.7|10656.9|10657.7|10654.9|12
1652920850000|2022-05-19 00:40:50|10658.8|10654.8|10657.8|10653.8|10658.8|10655.9|10656.7|10653.8|3
1652920860000|2022-05-19 00:41:00|10658.7|10655.9|10660.7|10657.9|10662.8|10659.4|10658.2|10655.4|42
1652920870000|2022-05-19 00:41:10|10659.2|10656.4|10659.7|10656.9|10664.3|10657.9|10658.2|10655.3|13
1652920880000|2022-05-19 00:41:20|10660.2|10657.4|10661.8|10657.8|10661.8|10657.8|10659.7|10656.9|3
1652920900000|2022-05-19 00:41:40|10661.7|10658.9|10661.8|10657.8|10661.8|10658.9|10661.2|10657.8|27
1652920910000|2022-05-19 00:41:50|10660.7|10657.9|10666.8|10662.8|10666.8|10662.9|10660.7|10657.8|16
1652920920000|2022-05-19 00:42:00|10665.2|10662.4|10665.7|10662.9|10666.8|10662.9|10664.7|10661.8|19
1652920930000|2022-05-19 00:42:10|10665.2|10662.4|10663.7|10660.9|10665.2|10662.4|10663.7|10660.8|2
1652920940000|2022-05-19 00:42:20|10665.2|10662.4|10663.7|10660.9|10665.2|10662.4|10663.7|10660.9|4
1652920950000|2022-05-19 00:42:30|10663.8|10659.8|10664.7|10661.9|10664.7|10661.9|10663.7|10659.8|2
1652920960000|2022-05-19 00:42:40|10665.8|10661.8|10667.2|10664.4|10669.8|10666.9|10665.2|10661.8|22
1652920970000|2022-05-19 00:42:50|10666.7|10663.9|10665.7|10662.9|10666.8|10663.9|10665.2|10661.8|2
1652920980000|2022-05-19 00:43:00|10664.7|10661.9|10660.7|10657.9|10664.7|10661.9|10659.7|10656.8|8
1652920990000|2022-05-19 00:43:10|10660.8|10656.8|10660.8|10656.8|10660.8|10657.9|10659.2|10656.4|13
1652921000000|2022-05-19 00:43:20|10659.7|10656.9|10661.7|10658.9|10662.8|10658.9|10659.7|10656.9|9
1652921010000|2022-05-19 00:43:30|10661.8|10657.8|10662.7|10659.9|10663.8|10659.9|10661.2|10657.8|4
1652921020000|2022-05-19 00:43:40|10662.2|10659.4|10660.7|10657.9|10662.2|10659.4|10660.7|10657.9|1
1652921030000|2022-05-19 00:43:50|10661.8|10657.8|10659.7|10656.9|10661.8|10658.9|10659.7|10656.8|4
1652921040000|2022-05-19 00:44:00|10660.2|10657.4|10661.7|10658.9|10661.7|10658.9|10657.7|10654.9|18
1652921050000|2022-05-19 00:44:10|10662.2|10659.4|10661.7|10658.9|10662.8|10659.9|10661.7|10658.8|1
1652921060000|2022-05-19 00:44:20|10662.7|10659.9|10657.7|10654.9|10662.8|10659.9|10657.7|10654.9|5
1652921070000|2022-05-19 00:44:30|10658.2|10655.4|10658.7|10655.9|10658.7|10655.9|10658.2|10655.4|1
1652921080000|2022-05-19 00:44:40|10658.8|10654.8|10660.7|10657.9|10660.7|10657.9|10657.7|10654.8|4
1652921090000|2022-05-19 00:44:50|10662.2|10659.4|10659.8|10655.8|10665.3|10661.4|10658.7|10654.3|28
1652921100000|2022-05-19 00:45:00|10659.7|10656.9|10662.7|10659.9|10662.7|10659.9|10659.7|10655.8|12
1652921110000|2022-05-19 00:45:10|10663.2|10660.4|10662.7|10659.9|10663.8|10660.9|10661.7|10658.9|4
1652921120000|2022-05-19 00:45:20|10663.8|10659.8|10662.8|10658.8|10663.8|10659.8|10662.8|10658.8|2
1652921130000|2022-05-19 00:45:30|10661.7|10658.9|10663.7|10660.9|10665.3|10660.9|10661.7|10657.3|12
1652921140000|2022-05-19 00:45:40|10664.7|10661.9|10664.7|10661.9|10665.8|10661.9|10664.7|10661.8|7
1652921150000|2022-05-19 00:45:50|10664.8|10660.8|10659.2|10656.4|10664.8|10660.8|10659.2|10655.3|5
1652921160000|2022-05-19 00:46:00|10658.7|10655.9|10658.7|10655.9|10659.7|10656.9|10658.2|10655.4|5
1652921170000|2022-05-19 00:46:10|10658.2|10655.4|10658.7|10655.9|10658.7|10655.9|10658.2|10655.4|0
1652921180000|2022-05-19 00:46:20|10659.2|10656.4|10659.7|10656.9|10659.7|10656.9|10658.7|10655.9|1
1652921190000|2022-05-19 00:46:30|10659.2|10656.4|10659.2|10656.4|10659.2|10656.4|10659.2|10656.4|0
1652921200000|2022-05-19 00:46:40|10658.2|10655.4|10664.7|10661.9|10664.8|10661.9|10656.7|10653.3|30
1652921210000|2022-05-19 00:46:50|10663.7|10660.9|10658.8|10654.8|10664.8|10660.9|10657.7|10654.8|19
1652921220000|2022-05-19 00:47:00|10657.7|10654.9|10655.7|10652.9|10658.8|10654.9|10655.7|10652.9|10
1652921230000|2022-05-19 00:47:10|10656.7|10653.9|10658.7|10655.9|10659.8|10655.9|10655.7|10652.9|6
1652921240000|2022-05-19 00:47:20|10659.2|10656.4|10657.7|10654.9|10660.2|10657.4|10657.7|10654.8|25
1652921250000|2022-05-19 00:47:30|10657.2|10654.4|10659.7|10656.9|10659.8|10656.9|10657.2|10654.4|29
1652921270000|2022-05-19 00:47:50|10659.2|10656.4|10659.8|10655.8|10659.8|10656.4|10658.7|10655.8|1
1652921280000|2022-05-19 00:48:00|10659.7|10656.9|10658.7|10655.9|10660.2|10657.4|10658.7|10655.9|7
1652921290000|2022-05-19 00:48:10|10660.2|10657.4|10659.2|10656.4|10660.2|10657.4|10659.2|10656.4|5
1652921300000|2022-05-19 00:48:20|10659.7|10656.9|10659.7|10656.9|10659.7|10656.9|10659.7|10656.9|5
1652921310000|2022-05-19 00:48:30|||||||||6
1652921320000|2022-05-19 00:48:40|10658.2|10655.4|10658.7|10655.9|10658.8|10655.9|10658.2|10654.8|12
1652921340000|2022-05-19 00:49:00|10659.8|10655.8|10659.7|10656.9|10659.8|10656.9|10659.7|10655.8|3
1652921350000|2022-05-19 00:49:10|10659.2|10656.4|10658.7|10655.9|10659.8|10656.9|10657.2|10654.4|12
1652921360000|2022-05-19 00:49:20|10657.7|10654.9|10659.6|10656.8|10659.6|10656.8|10657.6|10654.7|12
1652921370000|2022-05-19 00:49:30|10659.7|10655.7|10659.6|10656.8|10659.7|10656.8|10658.7|10655.7|1
1652921380000|2022-05-19 00:49:40|10660.1|10657.3|10671.6|10668.8|10672.2|10668.8|10660.1|10657.3|43
1652921390000|2022-05-19 00:49:50|10671.7|10667.7|10670.6|10667.8|10672.2|10667.8|10667.6|10664.2|13
1652921400000|2022-05-19 00:50:00|10671.7|10667.7|10666.6|10663.8|10671.7|10668.3|10666.6|10663.8|14
1652921410000|2022-05-19 00:50:10|10667.7|10663.7|10667.7|10663.7|10667.7|10664.8|10667.1|10663.7|4
1652921420000|2022-05-19 00:50:20|10668.7|10664.7|10670.2|10666.2|10670.2|10666.8|10668.1|10664.7|2
1652921430000|2022-05-19 00:50:30|10669.7|10665.7|10668.7|10664.7|10669.7|10666.3|10668.1|10664.7|1
1652921440000|2022-05-19 00:50:40|10670.2|10662.2|10666.1|10663.3|10670.2|10664.3|10665.6|10662.2|4
1652921450000|2022-05-19 00:50:50|10665.1|10662.3|10665.6|10662.8|10666.6|10663.8|10664.6|10661.7|16
1652921460000|2022-05-19 00:51:00|10664.6|10661.8|10664.6|10661.8|10665.1|10662.3|10661.6|10657.7|4
1652921470000|2022-05-19 00:51:10|10666.1|10663.3|10664.7|10660.7|10667.1|10664.3|10664.7|10660.7|7
1652921480000|2022-05-19 00:51:20|10663.6|10660.8|10663.7|10659.7|10664.7|10660.8|10662.6|10659.7|4
1652921490000|2022-05-19 00:51:30|10662.6|10659.8|10662.6|10659.8|10663.7|10660.8|10661.6|10658.7|10
1652921500000|2022-05-19 00:51:40|10663.1|10660.3|10664.6|10661.8|10665.7|10662.8|10663.1|10660.3|10
1652921510000|2022-05-19 00:51:50|10664.1|10661.3|10669.6|10666.8|10669.7|10666.8|10663.6|10660.8|14
1652921520000|2022-05-19 00:52:00|10670.6|10667.8|10670.6|10667.8|10671.6|10668.8|10668.6|10665.7|11
1652921530000|2022-05-19 00:52:10|||||||||2
1652921540000|2022-05-19 00:52:20|10669.1|10666.3|10668.6|10665.8|10669.7|10666.8|10668.6|10665.7|4
1652921550000|2022-05-19 00:52:30|10668.7|10664.7|10668.7|10664.7|10669.7|10666.8|10667.6|10664.7|1
1652921560000|2022-05-19 00:52:40|10668.6|10665.8|10668.6|10665.8|10668.6|10665.8|10668.6|10665.8|4
1652921570000|2022-05-19 00:52:50|10669.1|10666.3|10670.6|10667.8|10670.6|10667.8|10669.1|10666.3|2
1652921580000|2022-05-19 00:53:00|10671.7|10667.7|10678.6|10675.8|10680.6|10677.8|10671.7|10667.7|50
1652921590000|2022-05-19 00:53:10|10679.6|10676.8|10678.6|10675.8|10681.2|10677.8|10678.1|10675.3|12
1652921600000|2022-05-19 00:53:20|10678.1|10675.3|10678.1|10675.3|10679.1|10676.3|10677.6|10674.8|16
1652921610000|2022-05-19 00:53:30|10678.6|10675.8|10680.7|10676.7|10680.7|10677.8|10678.6|10675.8|17
1652921620000|2022-05-19 00:53:40|10680.6|10677.8|10681.1|10678.3|10681.6|10678.8|10679.6|10676.7|6
1652921630000|2022-05-19 00:53:50|10681.6|10678.8|10679.1|10676.3|10681.7|10678.8|10679.1|10676.3|7
1652921640000|2022-05-19 00:54:00|10680.7|10676.7|10680.7|10676.7|10680.7|10676.8|10678.1|10674.7|13
1652921650000|2022-05-19 00:54:10|10680.6|10677.8|10684.6|10681.8|10685.1|10682.3|10680.6|10677.8|18
1652921660000|2022-05-19 00:54:20|10685.6|10682.8|10685.1|10682.3|10685.6|10682.8|10684.1|10681.3|8
1652921670000|2022-05-19 00:54:30|10684.6|10681.8|10683.7|10679.7|10684.7|10681.8|10682.6|10678.7|7
1652921680000|2022-05-19 00:54:40|10682.6|10679.8|10679.6|10676.8|10683.7|10679.8|10678.6|10675.8|49
1652921690000|2022-05-19 00:54:50|10679.1|10676.3|10681.6|10678.8|10683.2|10679.8|10678.1|10675.3|9
1652921700000|2022-05-19 00:55:00|10681.1|10678.3|10678.6|10675.8|10682.7|10678.8|10678.6|10675.7|20
1652921710000|2022-05-19 00:55:10|10678.7|10674.7|10678.1|10675.3|10678.7|10675.3|10677.1|10674.3|12
1652921720000|2022-05-19 00:55:20|10677.6|10674.8|10683.6|10680.8|10686.1|10683.3|10677.6|10674.8|7
1652921730000|2022-05-19 00:55:30|10684.7|10680.7|10685.6|10682.8|10685.6|10682.8|10684.1|10680.7|2
1652921740000|2022-05-19 00:55:40|10684.6|10681.8|10684.6|10681.8|10685.6|10682.8|10684.6|10681.8|6
1652921750000|2022-05-19 00:55:50|10683.6|10680.8|10683.6|10680.8|10684.6|10681.8|10682.6|10678.7|6
1652921760000|2022-05-19 00:56:00|10683.1|10680.3|10678.7|10674.7|10683.1|10680.3|10678.6|10674.7|6
1652921770000|2022-05-19 00:56:10|10678.6|10675.8|10682.6|10679.8|10683.7|10680.8|10678.6|10675.7|17
1652921780000|2022-05-19 00:56:20|10683.1|10680.3|10684.7|10680.7|10684.7|10680.8|10683.1|10680.3|1
1652921790000|2022-05-19 00:56:30|10684.6|10681.8|10684.6|10681.8|10685.7|10682.8|10684.6|10681.7|3
1652921800000|2022-05-19 00:56:40|10683.7|10679.7|10682.6|10679.8|10687.2|10681.7|10681.6|10678.2|10
1652921810000|2022-05-19 00:56:50|10683.7|10679.7|10683.7|10679.7|10684.1|10681.3|10683.6|10679.7|7
1652921820000|2022-05-19 00:57:00|10683.6|10680.8|10678.7|10674.7|10683.7|10680.8|10677.6|10673.2|23
1652921830000|2022-05-19 00:57:10|||||||||2
1652921840000|2022-05-19 00:57:20|10677.6|10674.8|10677.6|10674.8|10678.6|10675.8|10677.6|10674.8|11
1652921850000|2022-05-19 00:57:30|10678.6|10675.8|10679.6|10676.8|10679.6|10676.8|10678.6|10675.8|8
1652921860000|2022-05-19 00:57:40|10678.6|10675.8|10678.6|10675.8|10678.6|10675.8|10678.6|10675.8|0
1652921870000|2022-05-19 00:57:50|10679.7|10675.7|10678.7|10674.7|10680.1|10677.3|10677.6|10674.2|17
1652921880000|2022-05-19 00:58:00|10676.6|10673.8|10678.7|10674.7|10678.7|10674.7|10675.7|10671.7|13
1652921890000|2022-05-19 00:58:10|10677.6|10674.8|10677.6|10674.8|10677.6|10674.8|10677.6|10674.8|0
1652921900000|2022-05-19 00:58:20|10676.7|10672.7|10676.7|10672.7|10676.7|10673.8|10676.6|10672.7|3
1652921910000|2022-05-19 00:58:30|10675.6|10672.8|10676.6|10673.8|10676.7|10673.8|10675.1|10672.3|26
1652921920000|2022-05-19 00:58:40|10678.6|10675.8|10679.7|10675.7|10679.7|10675.8|10678.6|10675.7|4
1652921930000|2022-05-19 00:58:50|10679.6|10676.8|10678.7|10674.7|10679.7|10676.8|10677.6|10674.7|2
1652921940000|2022-05-19 00:59:00|10677.6|10674.8|10678.7|10674.7|10678.7|10674.8|10677.6|10673.7|1
1652921950000|2022-05-19 00:59:10|10676.7|10672.7|10676.6|10673.8|10678.7|10674.8|10676.6|10672.7|4
1652921960000|2022-05-19 00:59:20|10676.7|10672.7|10676.6|10673.8|10676.7|10673.8|10676.6|10672.7|2
1652921970000|2022-05-19 00:59:30|10675.6|10672.8|10675.6|10672.8|10676.6|10673.8|10675.6|10672.8|3
1652921980000|2022-05-19 00:59:40|10677.7|10673.7|10676.6|10673.8|10677.7|10674.3|10676.6|10673.7|2
1652921990000|2022-05-19 00:59:50|10678.6|10675.8|10684.6|10681.8|10684.6|10681.8|10677.6|10674.7|15
1652922000000|2022-05-19 01:00:00|10683.7|10679.7|10680.7|10676.7|10683.7|10679.8|10675.6|10672.7|32
1652922010000|2022-05-19 01:00:10|10682.7|10678.7|10688.1|10685.3|10692.1|10689.3|10682.6|10678.7|84
1652922020000|2022-05-19 01:00:20|10687.6|10684.8|10695.6|10692.8|10696.6|10693.8|10684.6|10681.8|62
1652922030000|2022-05-19 01:00:30|10696.6|10693.8|10697.6|10694.8|10697.6|10694.8|10691.6|10688.7|37
1652922040000|2022-05-19 01:00:40|10698.1|10695.3|10695.6|10692.8|10698.1|10695.3|10691.6|10688.7|30
1652922050000|2022-05-19 01:00:50|10696.6|10693.8|10696.6|10693.8|10696.7|10693.8|10693.6|10690.8|19
1652922060000|2022-05-19 01:01:00|10697.7|10693.7|10687.7|10683.7|10697.7|10693.8|10686.6|10683.7|41
1652922070000|2022-05-19 01:01:10|10687.6|10684.8|10685.6|10682.8|10687.6|10684.8|10683.6|10680.8|16
1652922080000|2022-05-19 01:01:20|10686.7|10682.7|10695.1|10692.3|10695.1|10692.3|10686.1|10682.7|12
1652922090000|2022-05-19 01:01:30|10694.6|10691.8|10697.6|10694.8|10699.6|10696.8|10694.6|10691.7|35
1652922100000|2022-05-19 01:01:40|10697.1|10694.3|10696.6|10693.8|10697.7|10694.8|10696.6|10693.7|6
1652922110000|2022-05-19 01:01:50|10696.7|10692.7|10692.6|10689.8|10696.7|10693.3|10691.6|10688.8|22
1652922120000|2022-05-19 01:02:00|10692.7|10688.7|10699.6|10696.8|10699.6|10696.8|10689.6|10686.7|61
1652922130000|2022-05-19 01:02:10|10700.7|10696.7|10701.6|10698.8|10702.7|10699.7|10697.6|10694.7|52
1652922140000|2022-05-19 01:02:20|10700.6|10697.8|10700.6|10697.8|10704|10701.2|10699.5|10696.6|61
1652922150000|2022-05-19 01:02:30|10700.1|10697.3|10701.5|10698.7|10703|10700.2|10698|10695.1|22
1652922160000|2022-05-19 01:02:40|10702.1|10698.1|10705.5|10702.7|10705.5|10702.7|10700.5|10697.6|22
1652922170000|2022-05-19 01:02:50|10703.5|10700.7|10703.5|10700.7|10704.6|10701.7|10702|10699.2|23
1652922180000|2022-05-19 01:03:00|10703.6|10699.6|10705.5|10702.7|10705.5|10702.7|10699.5|10696.6|34
1652922190000|2022-05-19 01:03:10|10705|10702.2|10707.5|10704.7|10709.1|10705.7|10704.5|10701.1|26
1652922200000|2022-05-19 01:03:20|10708.6|10704.6|10710.5|10707.7|10715.5|10712.7|10708|10704.6|56
1652922210000|2022-05-19 01:03:30|10710.6|10706.6|10712.5|10709.7|10715|10712.2|10709.5|10706.6|29
1652922220000|2022-05-19 01:03:40|10713.6|10709.6|10713.5|10710.7|10716|10713.2|10712|10709.2|35
1652922230000|2022-05-19 01:03:50|10714|10711.2|10713.5|10710.7|10714.5|10711.7|10711|10708.2|33
1652922240000|2022-05-19 01:04:00|10713.6|10709.6|10711.5|10708.7|10713.6|10710.7|10708.5|10704.6|25
1652922250000|2022-05-19 01:04:10|10711|10708.2|10710.5|10707.7|10711|10708.2|10708.5|10705.7|26
1652922260000|2022-05-19 01:04:20|10709.5|10706.7|10711.5|10708.7|10711.5|10708.7|10708.5|10705.7|34
1652922270000|2022-05-19 01:04:30|10709.5|10706.7|10712.6|10708.6|10712.6|10709.7|10708.5|10705.7|9
1652922280000|2022-05-19 01:04:40|10711.5|10708.7|10710.5|10707.7|10712.6|10709.7|10710.5|10707.6|12
1652922290000|2022-05-19 01:04:50|10711.6|10707.6|10712.6|10708.6|10716|10713.2|10710.5|10707.6|45
1652922300000|2022-05-19 01:05:00|10711.5|10708.7|10704.5|10701.7|10711.6|10708.7|10700.5|10697.7|49
1652922310000|2022-05-19 01:05:10|10705|10702.2|10708.5|10705.7|10709.5|10706.7|10705|10702.2|15
1652922320000|2022-05-19 01:05:20|10707.5|10704.7|10708.5|10705.7|10711|10708.2|10705.5|10702.7|26
1652922330000|2022-05-19 01:05:30|10708|10705.2|10706.5|10703.7|10710|10707.2|10706.5|10703.6|8
1652922340000|2022-05-19 01:05:40|10705.5|10702.7|10704.5|10701.7|10705.6|10702.7|10702.5|10699.7|25
1652922350000|2022-05-19 01:05:50|10704|10701.2|10702.5|10699.7|10705|10702.2|10701.5|10698.6|23
1652922360000|2022-05-19 01:06:00|10703|10700.2|10701.5|10698.7|10708.5|10705.7|10699.5|10696.7|43
1652922370000|2022-05-19 01:06:10|10700.5|10697.7|10701.5|10698.7|10702.6|10699.7|10699.5|10696.7|32
1652922380000|2022-05-19 01:06:20|10700.5|10697.7|10700.5|10697.7|10703.1|10697.7|10696.5|10692.6|25
1652922390000|2022-05-19 01:06:30|10699.5|10696.7|10695.5|10692.7|10699.5|10696.7|10694|10691.2|21
1652922400000|2022-05-19 01:06:40|10694.5|10691.7|10695|10692.2|10695|10692.2|10693.5|10690.6|41
1652922410000|2022-05-19 01:06:50|10695.5|10692.7|10694.5|10691.7|10696.5|10693.7|10693.5|10690.7|11
1652922420000|2022-05-19 01:07:00|10695|10692.2|10695.5|10692.7|10695.6|10692.7|10690.5|10687.7|40
1652922430000|2022-05-19 01:07:10|10694|10691.2|10698.5|10695.7|10700|10697.2|10693.5|10690.7|12
1652922440000|2022-05-19 01:07:20|10697.5|10694.7|10697.5|10694.7|10697.5|10694.7|10695.5|10691.6|8
1652922450000|2022-05-19 01:07:30|10696.5|10693.7|10701.5|10698.7|10702|10699.2|10696.5|10693.6|12
1652922460000|2022-05-19 01:07:40|10702.6|10698.6|10704.5|10701.7|10705.5|10702.7|10702.5|10698.6|15
1652922470000|2022-05-19 01:07:50|10703.5|10700.7|10706.5|10703.7|10707.6|10704.7|10703.5|10700.6|10
1652922480000|2022-05-19 01:08:00|10706|10703.2|10706.5|10703.7|10706.6|10703.7|10704.5|10701.6|9
1652922490000|2022-05-19 01:08:10|10707.5|10704.7|10709.5|10706.7|10710.6|10707.7|10707.5|10704.7|12
1652922500000|2022-05-19 01:08:20|10711.5|10708.7|10715.5|10712.7|10716|10713.2|10710.5|10707.6|66
1652922510000|2022-05-19 01:08:30|10713|10710.2|10715.5|10712.7|10716|10713.2|10713|10710.2|62
1652922520000|2022-05-19 01:08:40|10716|10713.2|10716|10713.2|10716|10713.2|10714|10711.2|63
1652922530000|2022-05-19 01:08:50|10715|10712.2|10722.5|10719.7|10724.1|10720.2|10715|10712.2|80
1652922540000|2022-05-19 01:09:00|10722|10719.2|10724|10721.2|10726.1|10721.7|10721|10718.1|77
1652922550000|2022-05-19 01:09:10|10723|10720.2|10724.5|10721.7|10726|10723.2|10722|10719.2|69
1652922560000|2022-05-19 01:09:20|10725|10722.2|10740.5|10737.7|10740.5|10737.7|10724.5|10721.7|160
1652922570000|2022-05-19 01:09:30|10738.5|10735.7|10738.5|10735.7|10747|10744.2|10737|10734.2|224
1652922580000|2022-05-19 01:09:40|10739|10736.2|10737.5|10734.7|10740|10737.2|10736.5|10733.6|24
1652922590000|2022-05-19 01:09:50|10738.6|10734.6|10734.5|10731.7|10738.6|10734.6|10733.5|10730.6|15
1652922600000|2022-05-19 01:10:00|10733.5|10730.7|10732.6|10728.6|10735.6|10732.7|10732|10728.6|22
1652922610000|2022-05-19 01:10:10|10731.5|10728.7|10734.6|10730.6|10734.6|10731.7|10731.5|10728.7|17
1652922620000|2022-05-19 01:10:20|10734.5|10731.7|10735.5|10732.7|10737.5|10734.7|10734|10731.2|16
1652922630000|2022-05-19 01:10:30|10734|10731.2|10738.5|10735.7|10738.5|10735.7|10734|10731.2|28
1652922640000|2022-05-19 01:10:40|10739.5|10736.7|10739.5|10736.7|10740|10737.2|10738.5|10735.6|28
1652922650000|2022-05-19 01:10:50|10736.5|10733.7|10732.5|10729.7|10738|10735.2|10732|10729.2|30
1652922660000|2022-05-19 01:11:00|10734.5|10731.7|10738.5|10735.7|10739.5|10736.7|10729.5|10726.7|92
1652922670000|2022-05-19 01:11:10|10740|10737.2|10736.5|10733.7|10742.5|10739.7|10736|10733.2|72
1652922680000|2022-05-19 01:11:20|10737.6|10733.6|10733.5|10730.7|10737.6|10734.2|10733.5|10730.7|26
1652922690000|2022-05-19 01:11:30|10734.6|10730.6|10736.5|10733.7|10737.6|10734.7|10734.5|10730.6|20
1652922700000|2022-05-19 01:11:40|10737|10734.2|10739|10736.2|10739|10736.2|10736.5|10732.6|8
1652922710000|2022-05-19 01:11:50|10733.5|10730.7|10730.5|10727.7|10737.6|10734.7|10730.5|10727.7|71
1652922720000|2022-05-19 01:12:00|10730|10727.2|10731.6|10727.6|10732.5|10729.7|10728.5|10725.7|19
1652922730000|2022-05-19 01:12:10|10731.5|10728.7|10731.5|10728.7|10732|10729.2|10730|10727.2|19
1652922740000|2022-05-19 01:12:20|10732.5|10729.7|10739.5|10736.7|10739.5|10736.7|10732.5|10729.7|37
1652922750000|2022-05-19 01:12:30|10738.5|10735.7|10740|10737.2|10741.5|10738.7|10738.5|10735.7|12
1652922760000|2022-05-19 01:12:40|10740.5|10737.7|10740.5|10737.7|10741.5|10738.7|10740|10737.2|7
1652922770000|2022-05-19 01:12:50|10739.5|10736.7|10740.5|10737.7|10741.6|10738.7|10739.5|10736.6|9
1652922780000|2022-05-19 01:13:00|10741.6|10737.6|10741.5|10738.7|10743|10740.2|10739.5|10736.6|20
1652922790000|2022-05-19 01:13:10|10741.6|10737.6|10740.5|10737.7|10741.6|10738.2|10739.5|10736.6|9
1652922800000|2022-05-19 01:13:20|10740|10737.2|10742.5|10739.7|10742.5|10739.7|10739.5|10736.6|9
1652922810000|2022-05-19 01:13:30|10741.5|10738.7|10741.5|10738.7|10742.6|10739.7|10741.5|10738.6|4
1652922820000|2022-05-19 01:13:40|10742.5|10739.7|10748.5|10745.7|10748.5|10745.7|10742.5|10739.7|27
1652922830000|2022-05-19 01:13:50|10749|10746.2|10748.5|10745.7|10751.5|10748.7|10748|10744.6|25
1652922840000|2022-05-19 01:14:00|10748|10745.2|10748.5|10745.7|10750.6|10747.7|10746.5|10743.6|26
1652922850000|2022-05-19 01:14:10|10746|10743.2|10742.5|10739.7|10747.5|10744.7|10741.5|10738.6|15
1652922860000|2022-05-19 01:14:20|10742|10739.2|10742.5|10739.7|10744.5|10741.7|10742|10739.2|9
1652922870000|2022-05-19 01:14:30|10744.5|10741.7|10744.5|10741.7|10745.6|10742.7|10742.5|10739.7|13
1652922880000|2022-05-19 01:14:40|10746|10743.2|10750.5|10747.7|10753.6|10750.7|10745.5|10742.6|32
1652922890000|2022-05-19 01:14:50|10751.5|10748.7|10746.5|10743.7|10751.5|10748.7|10744.5|10741.7|35
1652922900000|2022-05-19 01:15:00|10745.5|10742.7|10745.5|10742.7|10748|10745.2|10743.5|10740.7|14
1652922910000|2022-05-19 01:15:10|10744.5|10741.7|10747.5|10744.7|10747.5|10744.7|10744.5|10741.6|15
1652922920000|2022-05-19 01:15:20|10747.6|10743.6|10746.5|10743.7|10747.6|10744.7|10743|10740.2|27
1652922930000|2022-05-19 01:15:30|10747.6|10743.6|10746.5|10743.7|10747.6|10744.7|10745|10742.2|15
1652922940000|2022-05-19 01:15:40|10746|10743.2|10745.5|10742.7|10746.5|10743.7|10744.5|10740.6|4
1652922950000|2022-05-19 01:15:50|10744.5|10741.7|10744.5|10741.7|10745.5|10741.7|10744.5|10741.5|0
1652922960000|2022-05-19 01:16:00|10745.5|10741.5|10750.4|10747.6|10750.4|10747.6|10744.9|10741.5|17
1652922970000|2022-05-19 01:16:10|10751.4|10748.6|10750.4|10747.6|10752.4|10749.6|10749.9|10747.1|8
1652922980000|2022-05-19 01:16:20|10749.4|10746.6|10758.4|10755.6|10758.4|10755.6|10749.4|10746.6|35
1652922990000|2022-05-19 01:16:30|10759.5|10755.5|10759.4|10756.6|10759.5|10756.6|10758.9|10755.5|12
1652923000000|2022-05-19 01:16:40|10760.9|10758.1|10759.4|10756.6|10760.9|10758.1|10758.9|10756.1|11
1652923010000|2022-05-19 01:16:50|10758.9|10756.1|10769.9|10767.1|10771.5|10767.6|10755.9|10753.1|186
1652923020000|2022-05-19 01:17:00|10768.4|10765.6|10768.9|10766.1|10773.5|10769.6|10767.4|10764.5|75
1652923030000|2022-05-19 01:17:10|10768.4|10765.6|10766.4|10763.6|10770.4|10767.6|10765.9|10763.1|71
1652923040000|2022-05-19 01:17:20|10767.4|10764.6|10769.4|10766.6|10769.9|10767.1|10766.4|10763.5|27
1652923050000|2022-05-19 01:17:30|10769.9|10767.1|10766.4|10763.6|10769.9|10767.1|10764.4|10761.5|32
1652923060000|2022-05-19 01:17:40|10768.4|10765.6|10766.4|10763.6|10768.5|10765.6|10766.4|10763.6|13
1652923070000|2022-05-19 01:17:50|10764.9|10762.1|10766.4|10763.6|10768.4|10765.6|10762.4|10759.6|20
1652923080000|2022-05-19 01:18:00|10767.4|10764.6|10768.4|10765.6|10768.9|10766.1|10765.4|10762.6|11
1652923090000|2022-05-19 01:18:10|10769.4|10766.6|10764.4|10761.6|10770.9|10768.1|10764.4|10761.6|23
1652923100000|2022-05-19 01:18:20|10763.9|10761.1|10762.4|10759.6|10764.4|10761.6|10761.9|10759.1|27
1652923110000|2022-05-19 01:18:30|10762.9|10760.1|10764.4|10761.6|10764.5|10761.6|10760.9|10758.1|19
1652923120000|2022-05-19 01:18:40|10763.4|10760.6|10755.9|10753.1|10764.5|10761.6|10754.9|10751|72
1652923130000|2022-05-19 01:18:50|10756.4|10753.6|10754.9|10752.1|10757.4|10754.6|10754.4|10751.6|18
1652923140000|2022-05-19 01:19:00|10755.4|10752.6|10755.9|10753.1|10755.9|10753.1|10753.4|10750.6|22
1652923150000|2022-05-19 01:19:10|10756.9|10754.1|10755.4|10752.6|10756.9|10754.1|10754.4|10751.6|12
1652923160000|2022-05-19 01:19:20|10756.5|10752.5|10762.4|10759.6|10763.5|10760.6|10756.4|10752.5|14
1652923170000|2022-05-19 01:19:30|10763.4|10760.6|10762.4|10759.6|10763.9|10761.1|10761.9|10759.1|9
1652923180000|2022-05-19 01:19:40|10768|10760|10762.4|10759.6|10768|10761.6|10761.4|10758.6|30
1652923190000|2022-05-19 01:19:50|10761.9|10759.1|10762.4|10759.6|10762.9|10760.1|10761.9|10759.1|6
1652923200000|2022-05-19 01:20:00|10762.5|10758.5|10768.4|10765.6|10770.9|10768.1|10761.4|10758.5|54
1652923210000|2022-05-19 01:20:10|10767.4|10764.6|10767.4|10764.6|10767.9|10765.1|10765.9|10763.1|7
1652923220000|2022-05-19 01:20:20|10766.9|10764.1|10762.4|10759.6|10766.9|10764.1|10762.4|10759.6|6
1652923230000|2022-05-19 01:20:30|10761.4|10758.6|10761.4|10758.6|10763.4|10760.6|10760.9|10758.1|10
1652923240000|2022-05-19 01:20:40|10759.9|10757.1|10758.4|10755.6|10760.5|10757.1|10757.4|10754.6|7
1652923250000|2022-05-19 01:20:50|10759.9|10757.1|10762.9|10760.1|10763.9|10761.1|10759.9|10757.1|13
1652923260000|2022-05-19 01:21:00|10762.4|10759.6|10759.4|10756.6|10762.4|10759.6|10759.4|10756.5|12
1652923270000|2022-05-19 01:21:10|10757.9|10755.1|10755.4|10752.6|10758.9|10756.1|10754.9|10752.1|12
1652923280000|2022-05-19 01:21:20|10755.9|10753.1|10755.4|10752.6|10756.9|10754.1|10753.9|10751.1|15
1652923290000|2022-05-19 01:21:30|10754.9|10752.1|10752.4|10749.6|10755.4|10752.6|10751.9|10749.1|18
1652923300000|2022-05-19 01:21:40|10751.4|10748.6|10757.4|10754.6|10757.4|10754.6|10747.4|10744.6|56
1652923310000|2022-05-19 01:21:50|10757.9|10755.1|10751.4|10748.6|10758.4|10755.6|10750.4|10747.6|53
1652923320000|2022-05-19 01:22:00|10752.4|10749.6|10752.4|10749.6|10752.5|10749.6|10750.4|10747.5|6
1652923330000|2022-05-19 01:22:10|10752.5|10748.5|10746.4|10743.6|10752.5|10748.5|10745.9|10743.1|10
1652923340000|2022-05-19 01:22:20|10745.9|10743.1|10745.4|10742.6|10745.9|10743.1|10742.9|10740.1|17
1652923350000|2022-05-19 01:22:30|10744.9|10742.1|10746.4|10743.6|10746.4|10743.6|10744.4|10741.6|4
1652923360000|2022-05-19 01:22:40|10747.9|10745.1|10746.4|10743.6|10749.4|10746.6|10746.4|10743.6|11
1652923370000|2022-05-19 01:22:50|10747.4|10744.6|10745.4|10742.6|10749.5|10746.6|10744.9|10742.1|11
1652923380000|2022-05-19 01:23:00|10749.4|10746.6|10754.4|10751.6|10754.4|10751.6|10748.4|10745.6|42
1652923390000|2022-05-19 01:23:10|10755.9|10753.1|10753.4|10750.6|10756.4|10753.6|10752.4|10749.6|18
1652923400000|2022-05-19 01:23:20|10754.4|10751.6|10750.4|10747.6|10754.4|10751.6|10750.4|10747.6|1
1652923410000|2022-05-19 01:23:30|10750.9|10748.1|10749.4|10746.6|10750.9|10748.1|10747.4|10744.5|20
1652923420000|2022-05-19 01:23:40|10750.5|10746.5|10747.4|10744.6|10752.4|10749.6|10747.4|10744.6|23
1652923430000|2022-05-19 01:23:50|10747.9|10745.1|10747.4|10744.6|10748.4|10745.6|10745.9|10743.1|7
1652923440000|2022-05-19 01:24:00|10748.5|10744.5|10742.9|10740.1|10749.4|10746.6|10739.9|10737.1|42
1652923450000|2022-05-19 01:24:10|10743.4|10740.6|10744.4|10741.6|10748.4|10745.6|10742.4|10738.5|29
1652923460000|2022-05-19 01:24:20|10743.4|10740.6|10742.4|10739.6|10744.9|10742.1|10742.4|10739.6|11
1652923470000|2022-05-19 01:24:30|10741.9|10739.1|10743.4|10740.6|10744.5|10741.6|10740.9|10738.1|28
1652923480000|2022-05-19 01:24:40|10742.9|10740.1|10745.4|10742.6|10745.4|10742.6|10741.4|10738.6|10
1652923490000|2022-05-19 01:24:50|10744.4|10741.6|10742.4|10739.6|10746.4|10743.6|10741.4|10738.5|24
1652923500000|2022-05-19 01:25:00|10742.9|10740.1|10743.4|10740.6|10743.5|10740.6|10741.4|10738.5|40
1652923510000|2022-05-19 01:25:10|10742.4|10739.6|10743.4|10740.6|10743.9|10741.1|10741.4|10738.6|7
1652923520000|2022-05-19 01:25:20|10743.9|10741.1|10750.9|10748.1|10752.5|10749.6|10742.9|10740.1|46
1652923530000|2022-05-19 01:25:30|10750.4|10747.6|10748.9|10746.1|10750.4|10747.6|10748.4|10745.5|14
1652923540000|2022-05-19 01:25:40|10748.4|10745.6|10744.9|10742.1|10748.9|10746.1|10744.9|10742.1|16
1652923550000|2022-05-19 01:25:50|10743.4|10740.6|10743.4|10740.6|10744.5|10740.6|10743.4|10740.5|2
1652923560000|2022-05-19 01:26:00|10742.4|10739.6|10741.4|10738.6|10743.4|10740.6|10741.4|10738.6|9
1652923570000|2022-05-19 01:26:10|10742.5|10738.5|10744.4|10741.6|10744.9|10742.1|10742.4|10738.5|19
1652923580000|2022-05-19 01:26:20|10745.4|10742.6|10745.4|10742.6|10745.4|10742.6|10745.4|10742.6|0
1652923590000|2022-05-19 01:26:30|10745.9|10743.1|10747.4|10744.6|10747.5|10744.6|10745.9|10743.1|3
1652923600000|2022-05-19 01:26:40|10748.4|10745.6|10750.4|10747.6|10750.4|10747.6|10748.4|10745.5|4
1652923610000|2022-05-19 01:26:50|10753.9|10751.1|10754.4|10751.6|10754.4|10751.6|10752.4|10749.5|29
1652923620000|2022-05-19 01:27:00|10755.4|10752.6|10752.4|10749.6|10755.4|10752.6|10748.9|10746.1|30
1652923630000|2022-05-19 01:27:10|10753.5|10749.5|10754.4|10751.6|10755.5|10751.6|10753.5|10749.5|9
1652923640000|2022-05-19 01:27:20|10753.9|10751.1|10747.4|10744.6|10753.9|10751.1|10747.4|10744.6|25
1652923650000|2022-05-19 01:27:30|10748.4|10745.6|10749.4|10746.6|10749.5|10746.6|10748.4|10745.5|2
1652923660000|2022-05-19 01:27:40|10748.4|10745.6|10745.5|10741.5|10748.4|10745.6|10742.9|10740.1|11
1652923670000|2022-05-19 01:27:50|10745.4|10742.6|10744.4|10741.6|10745.4|10742.6|10742.9|10740.1|11
1652923680000|2022-05-19 01:28:00|10743.4|10740.6|10743.4|10740.6|10744.4|10741.6|10739.4|10736.6|46
1652923690000|2022-05-19 01:28:10|10743.5|10739.5|10741.4|10738.6|10743.5|10739.6|10741.4|10738.5|4
1652923700000|2022-05-19 01:28:20|10741.9|10739.1|10747.9|10745.1|10747.9|10745.1|10741.9|10739.1|10
1652923710000|2022-05-19 01:28:30|10748.4|10745.6|10748.4|10745.6|10750.9|10748.1|10747.4|10744.6|8
1652923720000|2022-05-19 01:28:40|10748.9|10746.1|10748.4|10745.6|10748.9|10746.1|10747.4|10744.5|2
1652923730000|2022-05-19 01:28:50|10749.4|10746.6|10748.4|10745.6|10749.4|10746.6|10747.4|10744.6|10
1652923740000|2022-05-19 01:29:00|10749.4|10746.6|10748.4|10745.6|10749.4|10746.6|10748.4|10745.6|5
1652923750000|2022-05-19 01:29:10|10749.4|10746.6|10755.5|10751.5|10755.5|10751.6|10749.4|10746|37
1652923760000|2022-05-19 01:29:20|10754.4|10751.6|10750.4|10747.6|10754.5|10751.6|10750.4|10747.6|7
1652923770000|2022-05-19 01:29:30|10749.4|10746.6|10750.4|10747.6|10750.4|10747.6|10747.9|10744.5|8
1652923780000|2022-05-19 01:29:40|10749.4|10746.6|10748.4|10745.6|10752|10746.6|10746.4|10743.6|9
1652923790000|2022-05-19 01:29:50|10748.5|10744.5|10743.4|10740.6|10748.5|10745.6|10743.4|10740.6|14
1652923800000|2022-05-19 01:30:00|10743.5|10739.5|10741.4|10738.6|10743.5|10740.6|10739.3|10736.5|65
1652923810000|2022-05-19 01:30:10|10741.5|10737.5|10748.3|10745.5|10748.4|10745.5|10740.3|10737.5|14
1652923820000|2022-05-19 01:30:20|10748.8|10746|10748.8|10746|10749.8|10747|10748.8|10746|7
1652923830000|2022-05-19 01:30:30|10747.8|10745|10746.3|10743.5|10747.8|10745|10745.8|10743|12
1652923840000|2022-05-19 01:30:40|10746.4|10742.4|10744.3|10741.5|10746.4|10742.5|10742.8|10740|8
1652923850000|2022-05-19 01:30:50|10744.4|10740.4|10742.3|10739.5|10744.4|10740.5|10742.3|10739.5|10
1652923860000|2022-05-19 01:31:00|10741.8|10739|10741.3|10738.5|10741.8|10739|10739.8|10737|26
1652923870000|2022-05-19 01:31:10|10743.3|10740.5|10743.3|10740.5|10743.3|10740.5|10743.3|10740.5|37
1652923880000|2022-05-19 01:31:20|10744.3|10741.5|10747.4|10743.4|10747.4|10743.4|10744.3|10741.4|7
1652923890000|2022-05-19 01:31:30|10746.3|10743.5|10744.3|10741.5|10747.8|10745|10744.3|10741.4|29
1652923900000|2022-05-19 01:31:40|10744.4|10740.4|10743.3|10740.5|10744.4|10741.5|10743.3|10740.4|13
1652923910000|2022-05-19 01:31:50|10742.3|10739.5|10741.3|10738.5|10742.4|10739.5|10741.3|10738.4|1
1652923920000|2022-05-19 01:32:00|10741.8|10739|10743.3|10740.5|10744.3|10741.5|10741.8|10739|6
1652923930000|2022-05-19 01:32:10|10744.3|10741.5|10744.3|10741.5|10744.3|10741.5|10744.3|10741.5|3
1652923940000|2022-05-19 01:32:20|10745.3|10742.5|10754.3|10751.5|10754.8|10752|10744.3|10741.5|26
1652923950000|2022-05-19 01:32:30|10754.4|10750.4|10757.3|10754.5|10757.3|10754.5|10753.3|10750.4|18
1652923960000|2022-05-19 01:32:40|10757.8|10755|10758.3|10755.5|10758.8|10756|10757.3|10754.5|20
1652923970000|2022-05-19 01:32:50|10759.4|10755.4|10758.3|10755.5|10759.4|10756.5|10757.3|10754.5|11
1652923980000|2022-05-19 01:33:00|10757.8|10755|10754.8|10752|10757.8|10755|10754.3|10751.4|22
1652923990000|2022-05-19 01:33:10|10751.3|10748.5|10749.3|10746.5|10751.3|10748.5|10749.3|10746.4|28
1652924000000|2022-05-19 01:33:20|10755.4|10747.4|10755.3|10752.5|10759.3|10756.5|10754.3|10747.4|60
1652924010000|2022-05-19 01:33:30|10756.4|10752.4|10756.3|10753.5|10757.4|10754.5|10754.3|10751.5|7
1652924020000|2022-05-19 01:33:40|10757.3|10754.5|10756.3|10753.5|10758.3|10755.5|10756.3|10753.4|8
1652924030000|2022-05-19 01:33:50|10756.8|10754|10759.3|10756.5|10759.8|10757|10756.8|10754|16
1652924040000|2022-05-19 01:34:00|10759.8|10757|10759.8|10757|10761.4|10758.5|10758.3|10755.4|17
1652924050000|2022-05-19 01:34:10|10759.3|10756.5|10764.3|10761.5|10765.3|10762.5|10759.3|10756.4|30
1652924060000|2022-05-19 01:34:20|10764.8|10762|10763.8|10761|10765.3|10762.5|10762.3|10759.5|7
1652924070000|2022-05-19 01:34:30|10764.8|10762|10766.3|10763.5|10767.8|10765|10764.8|10762|32
1652924080000|2022-05-19 01:34:40|10765.3|10762.5|10759.3|10756.5|10765.3|10762.5|10759.3|10756.5|13
1652924090000|2022-05-19 01:34:50|10759.4|10755.4|10758.3|10755.5|10759.4|10755.5|10757.8|10754.4|3
1652924100000|2022-05-19 01:35:00|10757.3|10754.5|10754.3|10751.5|10757.3|10754.5|10752.8|10750|19
1652924110000|2022-05-19 01:35:10|10754.8|10752|10754.3|10751.5|10755.4|10752.5|10753.8|10751|19
1652924120000|2022-05-19 01:35:20|10755.3|10752.5|10754.3|10751.5|10755.3|10752.5|10754.3|10751.5|5
1652924130000|2022-05-19 01:35:30|10755.4|10751.4|10754.3|10751.5|10755.4|10752|10753.3|10750.4|7
1652924140000|2022-05-19 01:35:40|10753.8|10751|10758.3|10755.5|10759.8|10757|10753.3|10750.4|20
1652924150000|2022-05-19 01:35:50|10759.4|10755.4|10758.3|10755.5|10761.4|10758.5|10758.3|10755.4|7
1652924160000|2022-05-19 01:36:00|10758.8|10756|10758.3|10755.5|10759.8|10757|10756.3|10753.5|6
1652924170000|2022-05-19 01:36:10|10758.8|10756|10768.3|10765.5|10768.3|10765.5|10758.8|10756|35
1652924180000|2022-05-19 01:36:20|10769.3|10766.5|10767.3|10764.5|10769.3|10766.5|10765.8|10763|21
1652924190000|2022-05-19 01:36:30|10766.3|10763.5|10766.3|10763.5|10770.8|10768|10766.3|10763.4|43
1652924200000|2022-05-19 01:36:40|10767.3|10764.5|10769.3|10766.5|10770.3|10767.5|10766.3|10763.5|26
1652924210000|2022-05-19 01:36:50|10768.8|10766|10769.3|10766.5|10769.8|10767|10765.8|10763|22
1652924220000|2022-05-19 01:37:00|10768.3|10765.5|10766.3|10763.5|10768.3|10765.5|10765.8|10763|11
1652924230000|2022-05-19 01:37:10|10765.8|10763|10773.3|10770.5|10773.8|10771|10765.8|10763|17
1652924240000|2022-05-19 01:37:20|10774.3|10771.5|10767.3|10764.5|10774.3|10771.5|10767.3|10764.5|40
1652924250000|2022-05-19 01:37:30|10766.8|10764|10765.3|10762.5|10769.3|10766.5|10765.3|10762.5|17
1652924260000|2022-05-19 01:37:40|10763.8|10761|10768.3|10765.5|10768.3|10765.5|10763.8|10761|17
1652924270000|2022-05-19 01:37:50|10767.8|10765|10768.4|10764.4|10768.4|10765.5|10767.3|10764.4|7
1652924280000|2022-05-19 01:38:00|10768.3|10765.5|10768.3|10765.5|10769.8|10767|10768.3|10765.5|10
1652924290000|2022-05-19 01:38:10|10768.4|10764.4|10769.3|10766.5|10769.8|10767|10767.3|10764.4|6
1652924300000|2022-05-19 01:38:20|10770.3|10767.5|10772.8|10770|10773.8|10771|10770.3|10767.5|16
1652924310000|2022-05-19 01:38:30|10773.3|10770.5|10779.3|10776.5|10781.3|10778.5|10773.3|10770.5|136
1652924320000|2022-05-19 01:38:40|10779.8|10777|10780.8|10778|10783.3|10780.5|10778.8|10776|60
1652924330000|2022-05-19 01:38:50|10780.3|10777.5|10778.3|10775.5|10780.8|10778|10776.8|10774|26
1652924340000|2022-05-19 01:39:00|10777.8|10775|10775.3|10772.5|10778.4|10775.5|10774.8|10771.4|26
1652924350000|2022-05-19 01:39:10|10776.4|10772.4|10776.3|10773.5|10779.3|10776.5|10775.3|10772.4|28
1652924360000|2022-05-19 01:39:20|10775.8|10773|10773.3|10770.5|10776.3|10773.5|10767.3|10764.5|60
1652924370000|2022-05-19 01:39:30|10771.8|10769|10771.3|10768.5|10773.3|10770.5|10770.8|10768|29
1652924380000|2022-05-19 01:39:40|10769.8|10767|10768.3|10765.5|10772.3|10769.5|10768.3|10765.5|11
1652924390000|2022-05-19 01:39:50|10769.3|10766.5|10769.3|10766.5|10770.8|10768|10766.8|10764|13
1652924400000|2022-05-19 01:40:00|10770.3|10767.5|10775.3|10772.5|10775.3|10772.5|10769.3|10766.5|14
1652924410000|2022-05-19 01:40:10|10774.3|10771.5|10773.3|10770.5|10774.3|10771.5|10771.8|10769|5
1652924420000|2022-05-19 01:40:20|10772.3|10769.5|10770.3|10767.5|10772.3|10769.5|10769.8|10767|5
1652924430000|2022-05-19 01:40:30|10769.8|10767|10766.3|10763.5|10769.8|10767|10765.8|10763|14
1652924440000|2022-05-19 01:40:40|10767.8|10765|10767.3|10764.5|10768.8|10766|10766.3|10763.5|21
1652924450000|2022-05-19 01:40:50|10766.8|10764|10767.8|10765|10769.3|10766.5|10766.8|10764|10
1652924460000|2022-05-19 01:41:00|10767.3|10764.5|10762.3|10759.5|10767.3|10764.5|10761.8|10759|28
1652924470000|2022-05-19 01:41:10|10761.8|10759|10756.3|10753.5|10761.8|10759|10755.3|10752.5|37
1652924480000|2022-05-19 01:41:20|10757.4|10753.4|10756.3|10753.5|10759.3|10756.5|10755.3|10752.5|19
1652924490000|2022-05-19 01:41:30|10755.8|10753|10755.3|10752.5|10757.4|10754.5|10755.3|10752.4|18
1652924500000|2022-05-19 01:41:40|10756.3|10753.5|10756.3|10753.5|10757.4|10754.5|10754.8|10752|23
1652924510000|2022-05-19 01:41:50|10757.3|10754.5|10755.3|10752.5|10757.3|10754.5|10755.3|10752.5|9
1652924520000|2022-05-19 01:42:00|10756.4|10752.4|10745.3|10742.5|10756.4|10752.5|10745.3|10742.4|39
1652924530000|2022-05-19 01:42:10|10744.8|10742|10743.8|10741|10745.8|10743|10743.8|10741|12
1652924540000|2022-05-19 01:42:20|10744.3|10741.5|10745.3|10742.5|10745.8|10743|10741.8|10739|30
1652924550000|2022-05-19 01:42:30|10746.3|10743.5|10754.3|10751.5|10754.3|10751.5|10745.3|10742.4|24
1652924560000|2022-05-19 01:42:40|10753.3|10750.5|10748.3|10745.5|10754.3|10751.5|10748.3|10745.4|10
1652924570000|2022-05-19 01:42:50|10749.3|10746.5|10745.3|10742.5|10749.4|10746.5|10744.3|10741.4|22
1652924580000|2022-05-19 01:43:00|10745.4|10741.4|10748.3|10745.5|10751.3|10748.5|10744.3|10741.4|18
1652924590000|2022-05-19 01:43:10|10747.8|10745|10750.3|10747.5|10750.8|10748|10746.8|10744|9
1652924600000|2022-05-19 01:43:20|10751.3|10748.5|10750.3|10747.5|10752.3|10749.5|10750.3|10747.5|11
1652924610000|2022-05-19 01:43:30|10750.4|10746.4|10749.3|10746.5|10750.4|10747.5|10748.3|10745.5|3
1652924620000|2022-05-19 01:43:40|10748.3|10745.5|10751.2|10748.4|10752.3|10749.5|10748.3|10745.4|10
1652924630000|2022-05-19 01:43:50|10751.3|10747.3|10750.2|10747.4|10751.3|10747.9|10749.7|10746.9|5
1652924640000|2022-05-19 01:44:00|10750.7|10747.9|10747.7|10744.9|10750.7|10747.9|10747.7|10744.9|7
1652924650000|2022-05-19 01:44:10|10747.2|10744.4|10748.2|10745.4|10748.3|10745.4|10745.7|10742.9|37
1652924660000|2022-05-19 01:44:20|10747.7|10744.9|10749.2|10746.4|10749.7|10746.9|10747.7|10744.9|6
1652924670000|2022-05-19 01:44:30|10748.7|10745.9|10750.2|10747.4|10751.7|10748.9|10748.7|10745.9|13
1652924680000|2022-05-19 01:44:40|10750.7|10747.9|10751.2|10748.4|10752.2|10749.4|10750.7|10747.9|6
1652924690000|2022-05-19 01:44:50|10750.7|10747.9|10754.7|10751.9|10754.7|10751.9|10750.7|10747.9|7
1652924700000|2022-05-19 01:45:00|10755.2|10752.4|10764.2|10761.4|10765.3|10762.4|10755.2|10752.4|29
1652924710000|2022-05-19 01:45:10|10765.2|10762.4|10763.2|10760.4|10765.2|10762.4|10763.2|10760.3|9
1652924720000|2022-05-19 01:45:20|10762.2|10759.4|10759.2|10756.4|10762.2|10759.4|10759.2|10756.4|17
1652924730000|2022-05-19 01:45:30|10757.7|10754.9|10752.2|10749.4|10758.2|10755.4|10752.2|10749.4|25
1652924740000|2022-05-19 01:45:40|10751.2|10748.4|10748.2|10745.4|10751.2|10748.4|10748.2|10745.4|2
1652924750000|2022-05-19 01:45:50|10749.7|10746.9|10743.7|10740.9|10749.7|10746.9|10743.7|10740.9|37
1652924760000|2022-05-19 01:46:00|10744.7|10741.9|10744.7|10741.9|10745.7|10742.9|10743.2|10740.4|13
1652924770000|2022-05-19 01:46:10|10743.7|10740.9|10747.2|10744.4|10747.2|10744.4|10743.2|10740.4|8
1652924780000|2022-05-19 01:46:20|10748.2|10745.4|10745.2|10742.4|10749.2|10746.4|10745.2|10742.4|15
1652924790000|2022-05-19 01:46:30|10745.7|10742.9|10746.7|10743.9|10748.2|10745.4|10745.7|10742.9|27
1652924800000|2022-05-19 01:46:40|10745.2|10742.4|10745.2|10742.4|10746.2|10743.4|10743.2|10740.3|10
1652924810000|2022-05-19 01:46:50|10745.7|10742.9|10745.2|10742.4|10746.2|10743.4|10743.7|10740.9|6
1652924820000|2022-05-19 01:47:00|10745.7|10742.9|10746.7|10743.9|10746.7|10743.9|10744.7|10741.9|8
1652924830000|2022-05-19 01:47:10|10747.7|10744.9|10746.2|10743.4|10749.2|10746.4|10746.2|10743.3|9
1652924840000|2022-05-19 01:47:20|10747.3|10743.3|10753.7|10750.9|10754.2|10751.4|10746.2|10743.3|24
1652924850000|2022-05-19 01:47:30|10752.7|10749.9|10752.2|10749.4|10754.2|10751.4|10751.7|10748.9|9
1652924860000|2022-05-19 01:47:40|10753.2|10750.4|10754.2|10751.4|10754.2|10751.4|10753.2|10750.4|0
1652924870000|2022-05-19 01:47:50|10754.7|10751.9|10752.2|10749.4|10755.3|10752.4|10750.2|10747.4|27
1652924880000|2022-05-19 01:48:00|10752.3|10748.3|10753.2|10750.4|10753.2|10750.4|10750.2|10747.4|12
1652924890000|2022-05-19 01:48:10|10751.7|10748.9|10754.2|10751.4|10755.2|10752.4|10749.2|10746.4|21
1652924900000|2022-05-19 01:48:20|10754.7|10751.9|10753.2|10750.4|10755.2|10752.4|10752.7|10749.9|12
1652924910000|2022-05-19 01:48:30|10752.7|10749.9|10749.2|10746.4|10754.3|10750.4|10748.2|10745.4|19
1652924920000|2022-05-19 01:48:40|10748.7|10745.9|10748.2|10745.4|10748.7|10745.9|10748.2|10745.4|0
1652924930000|2022-05-19 01:48:50|10747.7|10744.9|10753.2|10750.4|10754.2|10751.4|10747.7|10744.9|20
1652924940000|2022-05-19 01:49:00|10753.7|10750.9|10752.2|10749.4|10753.7|10750.9|10751.7|10748.9|16
1652924950000|2022-05-19 01:49:10|10751.7|10748.9|10750.2|10747.4|10752.7|10749.9|10749.7|10746.9|10
1652924960000|2022-05-19 01:49:20|10750.7|10747.9|10756.7|10753.9|10756.7|10753.9|10750.7|10747.9|14
1652924970000|2022-05-19 01:49:30|10757.2|10754.4|10757.2|10754.4|10762.2|10759.4|10756.7|10753.9|45
1652924980000|2022-05-19 01:49:40|10757.7|10754.9|10757.2|10754.4|10758.2|10755.4|10755.7|10752.9|14
1652924990000|2022-05-19 01:49:50|10756.7|10753.9|10755.2|10752.4|10756.7|10753.9|10755.2|10752.4|1
1652925000000|2022-05-19 01:50:00|10756.2|10753.4|10754.2|10751.4|10756.2|10753.4|10754.2|10751.4|9
1652925010000|2022-05-19 01:50:10|10753.2|10750.4|10763.2|10760.4|10763.2|10760.4|10753.2|10750.4|18
1652925020000|2022-05-19 01:50:20|10762.7|10759.9|10761.2|10758.4|10762.7|10759.9|10760.2|10757.4|8
1652925030000|2022-05-19 01:50:30|10761.3|10757.3|10759.2|10756.4|10761.3|10757.3|10757.7|10754.9|15
1652925040000|2022-05-19 01:50:40|10758.2|10755.4|10757.2|10754.4|10759.2|10756.4|10756.7|10753.9|27
1652925050000|2022-05-19 01:50:50|10756.2|10753.4|10756.2|10753.4|10758.7|10755.9|10755.7|10752.9|13
1652925060000|2022-05-19 01:51:00|10755.2|10752.4|10751.2|10748.4|10756.2|10753.4|10751.2|10748.3|14
1652925070000|2022-05-19 01:51:10|10749.2|10746.4|10753.2|10750.4|10753.2|10750.4|10749.2|10746.4|13
1652925080000|2022-05-19 01:51:20|10754.7|10751.9|10755.2|10752.4|10755.2|10752.4|10754.2|10751.4|8
1652925090000|2022-05-19 01:51:30|10754.7|10751.9|10759.2|10756.4|10759.7|10756.9|10753.7|10750.9|10
1652925100000|2022-05-19 01:51:40|10760.2|10757.4|10762.3|10758.3|10763.2|10760.4|10759.7|10756.9|19
1652925110000|2022-05-19 01:51:50|10762.2|10759.4|10766.2|10763.4|10768.3|10764.4|10762.2|10759.4|98
1652925120000|2022-05-19 01:52:00|10767.2|10764.4|10765.2|10762.4|10768.2|10765.4|10764.2|10761.3|22
1652925130000|2022-05-19 01:52:10|10766.3|10762.3|10771.2|10768.4|10772.2|10769.4|10765.7|10762.3|13
1652925140000|2022-05-19 01:52:20|10770.7|10767.9|10772.2|10769.4|10773.3|10770.4|10769.7|10766.9|26
1652925150000|2022-05-19 01:52:30|10773.7|10770.9|10771.2|10768.4|10775.2|10772.4|10771.2|10768.3|25
1652925160000|2022-05-19 01:52:40|10771.7|10768.9|10771.2|10768.4|10771.7|10768.9|10770.7|10767.9|11
1652925170000|2022-05-19 01:52:50|10772.2|10769.4|10784.2|10781.4|10786.2|10783.4|10772.2|10769.4|124
1652925180000|2022-05-19 01:53:00|10783.2|10780.4|10783.2|10780.4|10784.3|10781.4|10781.2|10778.3|44
1652925190000|2022-05-19 01:53:10|10783.7|10780.9|10783.2|10780.4|10784.2|10781.4|10778.2|10775.3|28
1652925200000|2022-05-19 01:53:20|10783.3|10779.3|10787.2|10784.4|10787.2|10784.4|10782.7|10779.3|19
1652925210000|2022-05-19 01:53:30|10786.7|10783.9|10784.2|10781.4|10787.7|10784.9|10783.2|10780.4|20
1652925220000|2022-05-19 01:53:40|10783.2|10780.4|10778.2|10775.4|10783.2|10780.4|10777.2|10774.4|11
1652925230000|2022-05-19 01:53:50|10777.2|10774.4|10779.2|10776.4|10780.2|10777.4|10777.2|10774.3|10
1652925240000|2022-05-19 01:54:00|10778.2|10775.4|10781.2|10778.4|10783.2|10780.4|10778.2|10775.4|17
1652925250000|2022-05-19 01:54:10|10779.2|10776.4|10774.2|10771.4|10779.2|10776.4|10773.2|10770.4|20
1652925260000|2022-05-19 01:54:20|10774.3|10770.3|10774.2|10771.4|10774.3|10771.4|10772.7|10769.9|13
1652925270000|2022-05-19 01:54:30|10774.7|10771.9|10782.2|10779.4|10782.7|10779.9|10774.7|10771.9|9
1652925280000|2022-05-19 01:54:40|10781.2|10778.4|10778.2|10775.4|10781.3|10778.4|10778.2|10775.3|5
1652925290000|2022-05-19 01:54:50|10779.7|10776.9|10778.2|10775.4|10781.2|10778.4|10778.2|10775.3|4
1652925300000|2022-05-19 01:55:00|10779.2|10776.4|10781.2|10778.4|10781.2|10778.4|10779.2|10776.4|6
1652925310000|2022-05-19 01:55:10|10781.7|10778.9|10774.7|10771.9|10781.7|10778.9|10771.2|10768.3|26
1652925320000|2022-05-19 01:55:20|10774.2|10771.4|10771.2|10768.4|10774.2|10771.4|10771.2|10768.3|11
1652925330000|2022-05-19 01:55:30|10769.2|10766.4|10772.2|10769.4|10772.2|10769.4|10768.2|10765.4|34
1652925340000|2022-05-19 01:55:40|10771.7|10768.9|10771.2|10768.4|10772.2|10769.4|10770.7|10767.3|4
1652925350000|2022-05-19 01:55:50|10770.7|10767.9|10774.2|10771.4|10774.2|10771.4|10769.2|10766.4|7
1652925360000|2022-05-19 01:56:00|10774.7|10771.9|10772.2|10769.4|10776.3|10773.4|10772.2|10769.4|10
1652925370000|2022-05-19 01:56:10|10771.7|10768.9|10771.2|10768.4|10772.3|10769.4|10770.2|10767.3|2
1652925380000|2022-05-19 01:56:20|10769.7|10766.9|10768.2|10765.4|10772.3|10769.4|10768.2|10765.4|18
1652925390000|2022-05-19 01:56:30|10769.2|10766.4|10770.2|10767.4|10770.2|10767.4|10767.2|10764.4|10
1652925400000|2022-05-19 01:56:40|10771.2|10768.4|10773.2|10770.4|10773.2|10770.4|10771.2|10768.3|2
1652925410000|2022-05-19 01:56:50|10774.3|10770.3|10778.2|10775.4|10779.2|10776.4|10774.3|10770.3|9
1652925420000|2022-05-19 01:57:00|10777.2|10774.4|10778.7|10775.9|10778.7|10775.9|10775.2|10772.4|10
1652925430000|2022-05-19 01:57:10|10777.7|10774.9|10777.7|10774.9|10778.2|10775.4|10776.2|10773.4|9
1652925440000|2022-05-19 01:57:20|10777.2|10774.4|10782.2|10779.4|10782.2|10779.4|10777.2|10774.4|41
1652925450000|2022-05-19 01:57:30|10781.2|10778.4|10774.2|10771.4|10781.2|10778.4|10774.2|10771.4|44
1652925460000|2022-05-19 01:57:40|10773.7|10770.9|10772.2|10769.4|10773.7|10770.9|10772.2|10769.3|21
1652925470000|2022-05-19 01:57:50|10771.7|10768.9|10768.7|10765.9|10771.7|10768.9|10767.7|10764.9|20
1652925480000|2022-05-19 01:58:00|10767.7|10764.9|10771.2|10768.4|10772.2|10769.4|10767.7|10764.9|11
1652925490000|2022-05-19 01:58:10|10772.3|10768.3|10773.2|10770.4|10774.2|10771.4|10772.2|10768.3|3
1652925500000|2022-05-19 01:58:20|10772.7|10769.9|10773.1|10770.3|10773.7|10770.9|10772.7|10769.9|6
1652925510000|2022-05-19 01:58:30|10773.2|10770.4|10772.1|10769.3|10773.3|10770.4|10771.1|10768.3|6
1652925520000|2022-05-19 01:58:40|10771.2|10768.4|10772.1|10769.3|10772.2|10769.3|10771.1|10768.2|3
1652925530000|2022-05-19 01:58:50|10771.6|10768.8|10770.1|10767.3|10771.6|10768.8|10769.6|10766.8|3
1652925540000|2022-05-19 01:59:00|10770.2|10767.4|10772.1|10769.3|10774.1|10771.3|10770.2|10767.4|18
1652925550000|2022-05-19 01:59:10|10773.1|10770.3|10779.1|10776.3|10779.1|10776.3|10773.1|10770.3|15
1652925560000|2022-05-19 01:59:20|10778.1|10775.3|10779.1|10776.3|10779.1|10776.3|10777.6|10774.8|4
1652925570000|2022-05-19 01:59:30|10778.6|10775.8|10779.6|10776.8|10779.6|10776.8|10775.6|10772.8|25
1652925580000|2022-05-19 01:59:40|10779.1|10776.3|10777.1|10774.3|10779.1|10776.3|10777.1|10774.3|3
1652925590000|2022-05-19 01:59:50|10777.6|10774.8|10773.1|10770.3|10777.6|10774.8|10773.1|10770.3|4
1652925600000|2022-05-19 02:00:00|10772.6|10769.8|10768.1|10765.3|10776.1|10773.3|10768.1|10765.3|16
1652925610000|2022-05-19 02:00:10|10769.6|10766.8|10767.1|10764.3|10770.1|10767.3|10766.6|10763.8|8
1652925620000|2022-05-19 02:00:20|10767.6|10764.8|10768.1|10765.3|10769.2|10766.3|10766.6|10763.8|10
1652925630000|2022-05-19 02:00:30|10769.1|10766.3|10768.1|10765.3|10769.2|10766.3|10767.1|10764.3|4
1652925640000|2022-05-19 02:00:40|10769.2|10765.2|10776.1|10773.3|10776.2|10773.3|10769.1|10765.2|15
1652925650000|2022-05-19 02:00:50|10775.1|10772.3|10777.6|10774.8|10777.6|10774.8|10773.6|10770.8|9
1652925660000|2022-05-19 02:01:00|10778.6|10775.8|10778.6|10775.8|10780.6|10777.8|10778.1|10775.3|15
1652925670000|2022-05-19 02:01:10|10778.1|10775.3|10776.1|10773.3|10779.1|10776.3|10776.1|10773.3|13
1652925680000|2022-05-19 02:01:20|10775.6|10772.8|10771.1|10768.3|10777.2|10773.8|10771.1|10768.3|8
1652925690000|2022-05-19 02:01:30|10771.6|10768.8|10771.1|10768.3|10771.6|10768.8|10771.1|10768.3|1
1652925700000|2022-05-19 02:01:40|10770.1|10767.3|10772.1|10769.3|10772.1|10769.3|10770.1|10767.2|16
1652925710000|2022-05-19 02:01:50|10772.2|10768.2|10768.1|10765.3|10772.2|10768.8|10768.1|10765.3|15
1652925720000|2022-05-19 02:02:00|10769.1|10766.3|10768.1|10765.3|10769.6|10766.8|10768.1|10765.3|4
1652925730000|2022-05-19 02:02:10|10769.1|10766.3|10769.1|10766.3|10769.1|10766.3|10768.1|10765.3|2
1652925740000|2022-05-19 02:02:20|10769.6|10766.8|10772.6|10769.8|10772.6|10769.8|10769.6|10766.8|9
1652925750000|2022-05-19 02:02:30|10773.6|10770.8|10771.1|10768.3|10774.6|10771.8|10771.1|10768.3|9
1652925760000|2022-05-19 02:02:40|10770.1|10767.3|10769.1|10766.3|10770.1|10767.3|10768.1|10765.3|4
1652925770000|2022-05-19 02:02:50|10770.6|10767.8|10772.6|10769.8|10772.6|10769.8|10770.6|10767.2|4
1652925780000|2022-05-19 02:03:00|10773.6|10770.8|10777.1|10774.3|10777.6|10774.8|10771.6|10768.8|11
1652925790000|2022-05-19 02:03:10|10776.1|10773.3|10777.1|10774.3|10777.1|10774.3|10776.1|10773.3|1
1652925800000|2022-05-19 02:03:20|10778.6|10775.8|10778.1|10775.3|10779.2|10776.3|10778.1|10774.2|7
1652925810000|2022-05-19 02:03:30|10778.6|10775.8|10774.1|10771.3|10778.6|10775.8|10773.6|10770.8|7
1652925820000|2022-05-19 02:03:40|10773.1|10770.3|10773.1|10770.3|10773.1|10770.3|10773.1|10770.3|3
1652925830000|2022-05-19 02:03:50|10772.6|10769.8|10769.1|10766.3|10772.6|10769.8|10768.1|10765.3|24
1652925840000|2022-05-19 02:04:00|10768.6|10765.8|10770.1|10767.3|10770.6|10767.8|10768.6|10765.8|7
1652925850000|2022-05-19 02:04:10|10771.6|10768.8|10777.1|10774.3|10777.1|10774.3|10771.1|10768.3|13
1652925860000|2022-05-19 02:04:20|10775.6|10772.8|10775.1|10772.3|10775.6|10772.8|10775.1|10772.3|6
1652925870000|2022-05-19 02:04:30|10775.6|10772.8|10775.6|10772.8|10775.6|10772.8|10774.6|10771.8|3
1652925880000|2022-05-19 02:04:40|10776.1|10773.3|10779.1|10776.3|10779.1|10776.3|10776.1|10773.2|10
1652925890000|2022-05-19 02:04:50|10778.1|10775.3|10778.1|10775.3|10778.2|10775.3|10777.1|10774.2|4
1652925900000|2022-05-19 02:05:00|10778.2|10774.2|10771.1|10768.3|10778.2|10774.3|10771.1|10768.2|12
1652925910000|2022-05-19 02:05:10|10772.1|10769.3|10773.1|10770.3|10774.1|10771.3|10772.1|10769.2|8
1652925920000|2022-05-19 02:05:20|10773.6|10770.8|10773.1|10770.3|10774.6|10771.8|10773.1|10770.3|16
1652925930000|2022-05-19 02:05:30|10772.1|10769.3|10773.1|10770.3|10774.6|10771.8|10772.1|10769.3|15
1652925940000|2022-05-19 02:05:40|10774.6|10771.8|10774.1|10771.3|10775.6|10772.8|10774.1|10771.3|12
1652925950000|2022-05-19 02:05:50|10773.6|10770.8|10769.1|10766.3|10774.2|10771.3|10768.6|10765.8|10
1652925960000|2022-05-19 02:06:00|10770.6|10767.8|10774.1|10771.3|10775.1|10772.3|10770.6|10767.8|9
1652925970000|2022-05-19 02:06:10|10773.6|10770.8|10774.1|10771.3|10775.1|10772.3|10773.6|10770.8|20
1652925980000|2022-05-19 02:06:20|10773.6|10770.8|10775.1|10772.3|10775.1|10772.3|10769.6|10766.8|52
1652925990000|2022-05-19 02:06:30|10774.1|10771.3|10772.1|10769.3|10776.1|10773.3|10772.1|10769.2|26
1652926000000|2022-05-19 02:06:40|10773.2|10769.2|10767.1|10764.3|10773.2|10770.3|10766.6|10763.8|21
1652926010000|2022-05-19 02:06:50|10766.1|10763.3|10770.1|10767.3|10770.2|10767.3|10766.1|10763.3|14
1652926020000|2022-05-19 02:07:00|10770.6|10767.8|10767.1|10764.3|10770.6|10767.8|10767.1|10764.3|7
1652926030000|2022-05-19 02:07:10|10766.1|10763.3|10774.1|10771.3|10776.1|10773.3|10764.1|10761.3|33
1652926040000|2022-05-19 02:07:20|10773.6|10770.8|10774.1|10771.3|10774.1|10771.3|10773.1|10770.3|2
1652926050000|2022-05-19 02:07:30|10774.2|10770.2|10775.1|10772.3|10775.2|10772.3|10774.1|10770.2|3
1652926060000|2022-05-19 02:07:40|10774.6|10771.8|10773.1|10770.3|10776.2|10773.3|10773.1|10770.2|6
1652926070000|2022-05-19 02:07:50|10774.2|10770.2|10776.1|10773.3|10778.6|10775.8|10773.1|10770.2|15
1652926080000|2022-05-19 02:08:00|10776.6|10773.8|10781.1|10778.3|10783.1|10780.3|10776.6|10773.8|16
1652926090000|2022-05-19 02:08:10|10780.1|10777.3|10778.1|10775.3|10780.1|10777.3|10778.1|10775.2|8
1652926100000|2022-05-19 02:08:20|10777.1|10774.3|10777.1|10774.3|10777.1|10774.3|10774.1|10771.2|14
1652926110000|2022-05-19 02:08:30|10777.6|10774.8|10780.1|10777.3|10781.2|10778.3|10777.6|10774.8|9
1652926120000|2022-05-19 02:08:40|10780.6|10777.8|10780.1|10777.3|10781.1|10778.3|10780.1|10777.3|1
1652926130000|2022-05-19 02:08:50|10779.1|10776.3|10777.1|10774.3|10779.1|10776.3|10777.1|10774.3|9
1652926140000|2022-05-19 02:09:00|10777.2|10773.2|10781.1|10778.3|10781.1|10778.3|10776.1|10772.2|15
1652926150000|2022-05-19 02:09:10|10780.6|10777.8|10777.1|10774.3|10780.7|10777.8|10774.1|10770.2|70
1652926160000|2022-05-19 02:09:20|10776.1|10773.3|10777.1|10774.3|10778.2|10774.3|10776.1|10772.2|1
1652926170000|2022-05-19 02:09:30|10777.6|10774.8|10780.1|10777.3|10781.6|10778.8|10777.1|10774.3|3
1652926180000|2022-05-19 02:09:40|10781.1|10778.3|10780.1|10777.3|10781.6|10778.8|10780.1|10777.2|0
1652926190000|2022-05-19 02:09:50|10781.2|10777.2|10781.1|10778.3|10781.2|10778.3|10778.6|10775.2|7
1652926200000|2022-05-19 02:10:00|10781.6|10778.8|10779.1|10776.3|10782.1|10779.3|10779.1|10776.3|15
1652926210000|2022-05-19 02:10:10|10776.6|10773.8|10778.1|10775.3|10778.1|10775.3|10775.6|10772.8|14
1652926220000|2022-05-19 02:10:20|10777.1|10774.3|10780.1|10777.3|10780.1|10777.3|10776.6|10773.8|4
1652926230000|2022-05-19 02:10:30|10779.1|10776.3|10782.1|10779.3|10782.1|10779.3|10779.1|10775.2|5
1652926240000|2022-05-19 02:10:40|10783.6|10780.8|10784.1|10781.3|10784.2|10781.3|10781.1|10778.3|39
1652926250000|2022-05-19 02:10:50|10783.1|10780.3|10779.1|10776.3|10783.1|10780.3|10779.1|10776.3|20
1652926260000|2022-05-19 02:11:00|10778.1|10775.3|10779.1|10776.3|10780.1|10777.3|10777.1|10773.2|10
1652926270000|2022-05-19 02:11:10|10779.6|10776.8|10779.1|10776.3|10779.6|10776.8|10779.1|10776.3|3
1652926280000|2022-05-19 02:11:20|10780.1|10777.3|10782.1|10779.3|10782.6|10779.8|10780.1|10777.3|6
1652926290000|2022-05-19 02:11:30|10782.2|10778.2|10780.1|10777.3|10782.2|10778.3|10779.1|10776.2|9
1652926300000|2022-05-19 02:11:40|10781.5|10778.7|10782.1|10779.3|10784.2|10780.8|10781.1|10777.2|18
1652926310000|2022-05-19 02:11:50|10781.6|10778.8|10780.1|10777.3|10781.6|10778.8|10780.1|10777.2|2
1652926320000|2022-05-19 02:12:00|10781.1|10778.3|10777.1|10774.3|10781.2|10778.3|10777.1|10774.3|8
1652926330000|2022-05-19 02:12:10|10777.2|10773.2|10774.1|10771.3|10777.2|10773.3|10773.6|10770.8|5
1652926340000|2022-05-19 02:12:20|10774|10771.2|10777|10774.2|10777.5|10774.7|10774|10771.2|7
1652926350000|2022-05-19 02:12:30|10775.6|10772.8|10774.5|10771.7|10775.6|10772.8|10773.5|10770.7|6
1652926360000|2022-05-19 02:12:40|10774.1|10771.3|10772.1|10768.1|10774.1|10771.3|10772|10768.1|8
1652926370000|2022-05-19 02:12:50|10772|10769.2|10772|10769.2|10772|10769.2|10771|10768.2|1
1652926380000|2022-05-19 02:13:00|10770.6|10767.8|10772|10769.2|10772.5|10769.7|10770|10767.2|18
1652926390000|2022-05-19 02:13:10|10771|10768.2|10771|10768.2|10771.1|10768.2|10771|10767.1|1
1652926400000|2022-05-19 02:13:20|10772.1|10768.1|10771|10768.2|10772.1|10768.2|10771|10768.1|0
1652926410000|2022-05-19 02:13:30|10772|10769.2|10772|10769.2|10772.1|10769.2|10771|10768.1|3
1652926420000|2022-05-19 02:13:40|10771|10768.2|10765.1|10761.1|10771.1|10768.2|10761.6|10758.8|52
1652926430000|2022-05-19 02:13:50|10764|10761.2|10766|10763.2|10768|10765.2|10764|10761.2|18
1652926440000|2022-05-19 02:14:00|10767|10764.2|10771|10768.2|10772|10769.2|10767|10764.2|16
1652926450000|2022-05-19 02:14:10|10771.5|10768.7|10768|10765.2|10772.1|10769.2|10768|10765.2|14
1652926460000|2022-05-19 02:14:20|10766|10763.2|10765|10762.2|10767.5|10764.7|10764.5|10761.7|16
1652926470000|2022-05-19 02:14:30|10766.5|10763.7|10768|10765.2|10768|10765.2|10766|10763.1|5
1652926480000|2022-05-19 02:14:40|10767|10764.2|10768|10765.2|10768|10765.2|10766|10763.2|3
1652926490000|2022-05-19 02:14:50|10767|10764.2|10769|10766.2|10772.1|10769.2|10767|10764.2|21
1652926500000|2022-05-19 02:15:00|10769.5|10766.7|10769|10766.2|10769.5|10766.7|10768.5|10765.7|2
1652926520000|2022-05-19 02:15:20|10770.1|10766.1|10773|10770.2|10773|10770.2|10770.1|10766.1|3
1652926530000|2022-05-19 02:15:30|10772.5|10769.7|10772|10769.2|10772.5|10769.7|10772|10769.2|2
1652926540000|2022-05-19 02:15:40|10772.1|10768.1|10772.1|10768.1|10772.1|10768.1|10772.1|10768.1|2
1652926550000|2022-05-19 02:15:50|10771|10768.2|10767.1|10763.1|10771|10768.2|10766|10763.1|9
1652926560000|2022-05-19 02:16:00|10767|10764.2|10765.1|10761.1|10768.1|10764.2|10764|10761.1|4
1652926570000|2022-05-19 02:16:10|10764|10761.2|10765.1|10761.1|10766.1|10763.2|10764|10760.1|5
1652926580000|2022-05-19 02:16:20|10764|10761.2|10762|10759.2|10765.1|10762.2|10762|10759.1|13
1652926590000|2022-05-19 02:16:30|10763.1|10759.1|10761|10758.2|10763.5|10760.7|10760.5|10757.7|9
1652926600000|2022-05-19 02:16:40|10760.1|10756.1|10762.1|10758.1|10762.1|10759.2|10760|10756.1|11
1652926610000|2022-05-19 02:16:50|10761|10758.2|10758|10755.2|10763|10760.2|10757|10753.1|19
1652926620000|2022-05-19 02:17:00|10758.1|10754.1|10759|10756.2|10759|10756.2|10757|10754.1|9
1652926630000|2022-05-19 02:17:10|10760|10757.2|10758|10755.2|10761.1|10758.2|10758|10755.1|11
1652926640000|2022-05-19 02:17:20|||||||||1
1652926650000|2022-05-19 02:17:30|10759|10756.2|10759|10756.2|10759|10756.2|10759|10756.2|2
1652926660000|2022-05-19 02:17:40|10758.5|10755.7|10759.1|10755.1|10759.1|10755.7|10758|10755.1|0
1652926670000|2022-05-19 02:17:50|10758|10755.2|10758|10755.2|10758|10755.2|10758|10755.2|0
1652926680000|2022-05-19 02:18:00|10756|10753.2|10755|10752.2|10757.1|10754.2|10753.5|10750.1|13
1652926690000|2022-05-19 02:18:10|10754|10751.2|10757|10754.2|10757.1|10754.2|10753|10750.1|15
1652926700000|2022-05-19 02:18:20|10756.5|10753.7|10759|10756.2|10759.1|10756.2|10756.5|10753.7|5
1652926710000|2022-05-19 02:18:30|10759.1|10755.1|10760|10757.2|10760.1|10757.2|10759|10755.1|2
1652926720000|2022-05-19 02:18:40|10762|10759.2|10763.5|10760.7|10764.1|10760.7|10762|10759.2|9
1652926730000|2022-05-19 02:18:50|10764|10761.2|10765|10762.2|10766|10763.2|10763|10760.2|15
1652926740000|2022-05-19 02:19:00|10763|10760.2|10760|10757.2|10763|10760.2|10758|10753.6|16
1652926750000|2022-05-19 02:19:10|10760.5|10757.7|10758|10755.2|10760.5|10757.7|10758|10755.1|3
1652926760000|2022-05-19 02:19:20|10759.5|10756.7|10759.5|10756.7|10760|10757.2|10759|10756.2|4
1652926770000|2022-05-19 02:19:30|10759|10756.2|10758|10755.2|10759.1|10756.2|10757.5|10754.7|3
1652926780000|2022-05-19 02:19:40|10759.1|10755.1|10760|10757.2|10760|10757.2|10758.5|10755.1|1
1652926790000|2022-05-19 02:19:50|10759|10756.2|10759.5|10756.7|10760.1|10757.2|10759|10756.1|1
1652926800000|2022-05-19 02:20:00|10758.5|10755.7|10760|10757.2|10761|10758.2|10758|10755.2|11
1652926810000|2022-05-19 02:20:10|10759.5|10756.7|10757|10754.2|10760|10757.2|10757|10754.2|7
1652926820000|2022-05-19 02:20:20|10757.1|10753.1|10754|10751.2|10757.1|10754.2|10754|10751.1|6
1652926830000|2022-05-19 02:20:30|10755|10752.2|10755|10752.2|10755.1|10752.2|10754|10751.1|4
1652926840000|2022-05-19 02:20:40|10754|10751.2|10752.1|10748.1|10754.1|10751.2|10751|10748.1|12
1652926850000|2022-05-19 02:20:50|10751.5|10748.7|10751.5|10748.7|10751.5|10748.7|10750.5|10747.7|3
1652926860000|2022-05-19 02:21:00|10750.5|10747.7|10752|10749.2|10756.1|10752.2|10750.5|10747.7|14
1652926870000|2022-05-19 02:21:10|10753|10750.2|10753|10750.2|10754.1|10751.2|10753|10750.1|1
1652926880000|2022-05-19 02:21:20|10752|10749.2|10752|10749.2|10753|10750.2|10752|10749.2|2
1652926890000|2022-05-19 02:21:30|10752.5|10749.7|10757|10754.2|10757|10754.2|10752|10749.1|12
1652926900000|2022-05-19 02:21:40|10757.1|10753.1|10761.1|10757.1|10761.1|10757.1|10757|10753.1|14
1652926910000|2022-05-19 02:21:50|10760|10757.2|10760|10757.2|10761.1|10757.2|10758|10755.1|9
1652926920000|2022-05-19 02:22:00|10759|10756.2|10760|10757.2|10765.1|10761.1|10758|10755.2|24
1652926930000|2022-05-19 02:22:10|10760.1|10756.1|10760|10757.2|10760.1|10757.2|10759|10756.1|2
1652926940000|2022-05-19 02:22:20|10761.1|10757.1|10760|10757.2|10761.1|10757.2|10758|10754.1|38
1652926950000|2022-05-19 02:22:30|10757.1|10753.1|10757|10754.2|10758.1|10754.2|10754|10751.1|7
1652926960000|2022-05-19 02:22:40|10757.1|10753.1|10759|10756.2|10759|10756.2|10757|10753.1|12
1652926970000|2022-05-19 02:22:50|10759.1|10755.1|10757.5|10754.7|10759.1|10756.2|10757.5|10754.7|4
1652926980000|2022-05-19 02:23:00|10756|10753.2|10759|10756.2|10759.5|10756.7|10756|10753.2|15
1652926990000|2022-05-19 02:23:10|10758|10755.2|10758|10755.2|10758|10755.2|10758|10755.2|0
1652927010000|2022-05-19 02:23:30|10758.5|10755.7|10755.1|10751.1|10758.5|10755.7|10755|10751.1|2
1652927020000|2022-05-19 02:23:40|10755|10752.2|10754|10751.2|10755.1|10752.2|10754|10751.1|0
1652927030000|2022-05-19 02:23:50|10751|10748.2|10751.5|10748.7|10751.5|10748.7|10750.5|10747.7|3
1652927040000|2022-05-19 02:24:00|10753.1|10749.1|10753|10750.2|10753.1|10750.2|10752|10749.1|1
1652927050000|2022-05-19 02:24:10|10754|10751.2|10754|10751.2|10755|10752.2|10753|10750.1|7
1652927060000|2022-05-19 02:24:20|10753|10750.2|10753|10750.2|10753|10750.2|10753|10750.2|5
1652927070000|2022-05-19 02:24:30|10753.1|10749.1|10753.1|10749.1|10753.1|10749.1|10753.1|10749.1|4
1652927080000|2022-05-19 02:24:40|10752|10749.2|10752|10749.2|10752|10749.2|10752|10749.2|0
1652927100000|2022-05-19 02:25:00|10752.5|10749.7|10751|10748.2|10752.5|10749.7|10749.5|10746.7|28
1652927110000|2022-05-19 02:25:10|10752.1|10748.1|10756|10753.2|10757.1|10753.2|10752|10748.1|10
1652927120000|2022-05-19 02:25:20|10756.1|10752.1|10757|10754.2|10758.1|10755.2|10755|10752.1|2
1652927130000|2022-05-19 02:25:30|10757.1|10753.1|10756|10753.2|10757.1|10754.2|10756|10753.1|0
1652927140000|2022-05-19 02:25:40|10755|10752.2|10754|10751.2|10755|10752.2|10754|10751.2|4
1652927150000|2022-05-19 02:25:50|10754.5|10751.7|10755|10752.2|10755.4|10752.6|10754|10751.1|6
1652927160000|2022-05-19 02:26:00|10755.9|10753.1|10756|10753.2|10756|10753.2|10755.9|10753.1|0
1652927170000|2022-05-19 02:26:10|10755.5|10752.7|10754|10751.2|10755.5|10752.7|10754|10751.2|2
1652927180000|2022-05-19 02:26:20|10753.9|10751.1|10753.9|10751.1|10753.9|10751.1|10753.9|10751.1|0
1652927190000|2022-05-19 02:26:30|10754.4|10751.6|10752|10749.2|10754.4|10751.6|10752|10749.1|3
1652927200000|2022-05-19 02:26:40|10751.9|10749.1|10749.9|10747.1|10751.9|10749.1|10748.9|10745.1|4
1652927210000|2022-05-19 02:26:50|10748.9|10746.1|10750.9|10748.1|10750.9|10748.1|10748.9|10746|9
1652927220000|2022-05-19 02:27:00|10749.9|10747.1|10749.9|10747.1|10749.9|10747.1|10749.9|10747.1|1
1652927230000|2022-05-19 02:27:10|10750.4|10747.6|10752.9|10750.1|10753|10750.1|10750.4|10747.6|2
1652927240000|2022-05-19 02:27:20|10751.9|10749.1|10752|10748|10752.9|10750.1|10751.9|10748|2
1652927250000|2022-05-19 02:27:30|10750.9|10748.1|10749.4|10746.6|10750.9|10748.1|10747.9|10745.1|1
1652927260000|2022-05-19 02:27:40|10750|10746|10748.9|10746.1|10750|10746.1|10747.9|10745|3
1652927270000|2022-05-19 02:27:50|10749.4|10746.6|10748.9|10746.1|10749.9|10747.1|10747.9|10745.1|3
1652927280000|2022-05-19 02:28:00|10749|10745|10748.9|10746.1|10749|10746.1|10747.9|10745|3
1652927290000|2022-05-19 02:28:10|10749.9|10747.1|10750.9|10748.1|10750.9|10748.1|10749.9|10747.1|3
1652927300000|2022-05-19 02:28:20|10751.9|10749.1|10754.9|10752.1|10754.9|10752.1|10751.9|10749|8
1652927310000|2022-05-19 02:28:30|10753.9|10751.1|10752.9|10750.1|10753.9|10751.1|10751.9|10749.1|2
1652927320000|2022-05-19 02:28:40|10751.9|10749.1|10750.9|10748.1|10752|10749.1|10749.9|10747.1|3
1652927330000|2022-05-19 02:28:50|10751.4|10748.6|10750.9|10748.1|10751.9|10749.1|10750.4|10747.6|4
1652927340000|2022-05-19 02:29:00|10749.9|10747.1|10750.9|10748.1|10751.4|10748.6|10749.9|10747.1|5
1652927350000|2022-05-19 02:29:10|10751.4|10748.6|10751.9|10749.1|10751.9|10749.1|10751.4|10748.6|1
1652927360000|2022-05-19 02:29:20|10752|10748|10752|10748|10752|10748.6|10750.9|10748|2
1652927370000|2022-05-19 02:29:30|10748.4|10745.6|10747.9|10745.1|10748.4|10745.6|10747.9|10745.1|3
1652927380000|2022-05-19 02:29:40|10749|10745|10747.9|10745.1|10749|10746.1|10747.9|10745|4
1652927390000|2022-05-19 02:29:50|10746.9|10744.1|10746.9|10744.1|10748|10745.1|10746.9|10744|10
1652927400000|2022-05-19 02:30:00|10747.9|10745.1|10757.9|10755.1|10758.9|10756.1|10747.9|10745.1|35
1652927410000|2022-05-19 02:30:10|10759|10755|10756.9|10754.1|10761.4|10758.6|10756.9|10754.1|20
1652927420000|2022-05-19 02:30:20|10755.9|10753.1|10757.9|10755.1|10760.4|10757.6|10755.9|10753.1|4
1652927430000|2022-05-19 02:30:30|10759|10755|10762.9|10760.1|10763.4|10760.6|10759|10755|23
1652927440000|2022-05-19 02:30:40|10761.9|10759.1|10767.4|10764.6|10769|10765.1|10761.9|10759.1|31
1652927450000|2022-05-19 02:30:50|10765.9|10763.1|10764.9|10762.1|10768.4|10765.6|10764.4|10761.6|9
1652927460000|2022-05-19 02:31:00|10763.9|10761.1|10765.9|10763.1|10766|10763.1|10763.9|10761.1|9
1652927470000|2022-05-19 02:31:10|10764|10760|10761.9|10759.1|10764|10760.1|10761.9|10759.1|12
1652927480000|2022-05-19 02:31:20|10761.4|10758.6|10761.9|10759.1|10761.9|10759.1|10760.4|10757.6|8
1652927490000|2022-05-19 02:31:30|10763|10759|10762.9|10760.1|10763|10760.1|10762.9|10759|1
1652927500000|2022-05-19 02:31:40|10763|10759|10761.9|10759.1|10763|10760.1|10760.9|10758|5
1652927510000|2022-05-19 02:31:50|10762.9|10760.1|10765.9|10763.1|10767|10764.1|10762.9|10758.5|23
1652927520000|2022-05-19 02:32:00|10766.4|10763.6|10765.9|10763.1|10766.4|10763.6|10764.9|10762.1|8
1652927530000|2022-05-19 02:32:10|10764.4|10761.6|10763.9|10761.1|10767|10764.1|10762.9|10758.5|48
1652927540000|2022-05-19 02:32:20|10764.4|10761.6|10765.9|10763.1|10766|10763.1|10764.4|10761.6|12
1652927550000|2022-05-19 02:32:30|10766|10762|10766.4|10763.6|10767.9|10765.1|10764.9|10762|15
1652927560000|2022-05-19 02:32:40|10767.4|10764.6|10763.9|10761.1|10767.4|10764.6|10763.4|10760.5|9
1652927570000|2022-05-19 02:32:50|10762.9|10760.1|10765.9|10763.1|10767|10763.1|10762.9|10760|6
1652927580000|2022-05-19 02:33:00|10765.4|10762.6|10760.9|10758.1|10765.4|10762.6|10760.9|10758|8
1652927590000|2022-05-19 02:33:10|10760.4|10757.6|10757.9|10755.1|10761|10757.6|10757.9|10755|13
1652927600000|2022-05-19 02:33:20|10759|10755|10756.9|10754.1|10760|10757.1|10756.9|10754|5
1652927610000|2022-05-19 02:33:30|10756.4|10753.6|10753.9|10751.1|10757.4|10754.6|10753.9|10751|5
1652927620000|2022-05-19 02:33:40|10754.9|10752.1|10756.4|10753.6|10756.4|10753.6|10753.9|10751|6
1652927630000|2022-05-19 02:33:50|10757.4|10754.6|10758.9|10756.1|10758.9|10756.1|10756.9|10754.1|17
1652927640000|2022-05-19 02:34:00|10757.9|10755.1|10753.9|10751.1|10758|10755.1|10753.9|10751.1|10
1652927650000|2022-05-19 02:34:10|10753.4|10750.6|10756.9|10754.1|10759|10755.6|10753.4|10750.6|15
1652927660000|2022-05-19 02:34:20|10755.9|10753.1|10755.9|10753.1|10757|10753.1|10755.9|10753|3
1652927670000|2022-05-19 02:34:30|10756.9|10754.1|10756.9|10754.1|10758|10755.1|10756.9|10754|2
1652927680000|2022-05-19 02:34:40|10755.9|10753.1|10754.9|10752.1|10755.9|10753.1|10754.4|10751.6|8
1652927690000|2022-05-19 02:34:50|10755.9|10753.1|10757.9|10755.1|10757.9|10755.1|10755.4|10752|3
1652927700000|2022-05-19 02:35:00|10758.9|10756.1|10761.9|10759.1|10761.9|10759.1|10758.9|10756.1|15
1652927710000|2022-05-19 02:35:10|10761.4|10758.6|10759.9|10757.1|10761.9|10759.1|10759.9|10757.1|5
1652927720000|2022-05-19 02:35:20|10760|10756|10752.9|10750.1|10760|10756.6|10750.9|10748.1|13
1652927730000|2022-05-19 02:35:30|10753.9|10751.1|10755.9|10753.1|10757|10754.1|10751.4|10748.6|22
1652927740000|2022-05-19 02:35:40|10756.9|10754.1|10757.9|10755.1|10758.9|10756.1|10756.9|10754.1|2
1652927750000|2022-05-19 02:35:50|10758.9|10756.1|10759.9|10757.1|10760.9|10758.1|10758.9|10756.1|7
1652927760000|2022-05-19 02:36:00|10758.9|10756.1|10761.9|10759.1|10763|10760.1|10758.9|10756.1|2
1652927770000|2022-05-19 02:36:10|10762.4|10759.6|10763.9|10761.1|10763.9|10761.1|10762.4|10759.6|8
1652927780000|2022-05-19 02:36:20|10764|10760|10763.9|10761.1|10765|10762.1|10762.9|10760|2
1652927790000|2022-05-19 02:36:30|10762.9|10760.1|10762.9|10760.1|10764|10761.1|10762.4|10759.6|4
1652927800000|2022-05-19 02:36:40|10764|10760|10762.9|10760.1|10764|10761.1|10761.9|10759.1|4
1652927810000|2022-05-19 02:36:50|10764|10760|10763.4|10760.6|10764|10761.1|10762.4|10759.6|2
1652927820000|2022-05-19 02:37:00|10762.9|10760.1|10761.9|10759.1|10762.9|10760.1|10761.9|10758|2
1652927830000|2022-05-19 02:37:10|10760.9|10758.1|10763.4|10760.6|10763.4|10760.6|10760.9|10758.1|2
1652927840000|2022-05-19 02:37:20|10762.9|10760.1|10768.9|10766.1|10768.9|10766.1|10762.9|10760.1|17
1652927850000|2022-05-19 02:37:30|10769.4|10766.6|10770.9|10768.1|10772|10768.6|10769.4|10766.6|13
1652927860000|2022-05-19 02:37:40|10770.4|10767.6|10766.9|10764.1|10770.4|10767.6|10766.9|10764.1|4
1652927890000|2022-05-19 02:38:10|10765.4|10762.6|10765.9|10763.1|10765.9|10763.1|10764.4|10761.6|6
1652927900000|2022-05-19 02:38:20|10767.4|10764.6|10767.9|10765.1|10768.9|10766.1|10766.9|10764|6
1652927920000|2022-05-19 02:38:40|10766.9|10764.1|10767.9|10765.1|10767.9|10765.1|10766.9|10764.1|2
1652927930000|2022-05-19 02:38:50|10768.9|10766.1|10769.9|10767.1|10770.4|10767.6|10768.9|10766.1|6
1652927940000|2022-05-19 02:39:00|10769.4|10766.6|10772.9|10770.1|10774|10771.1|10769.4|10766.6|17
1652927950000|2022-05-19 02:39:10|10773.4|10770.6|10773.9|10771.1|10775|10772.1|10772.9|10770|12
1652927960000|2022-05-19 02:39:20|10773.4|10770.6|10776.9|10774.1|10777.4|10774.6|10772.4|10769.6|24
1652927970000|2022-05-19 02:39:30|10775.9|10773.1|10780.4|10777.6|10781|10778.1|10775.9|10773.1|31
1652927980000|2022-05-19 02:39:40|10778.9|10776.1|10778.9|10776.1|10780|10777.1|10777.9|10775.1|10
1652927990000|2022-05-19 02:39:50|10779.9|10777.1|10777.9|10775.1|10780|10777.1|10777.9|10775.1|4
1652928000000|2022-05-19 02:40:00|10777.4|10774.6|10777.9|10775.1|10780.9|10778.1|10776.9|10774.1|13
1652928010000|2022-05-19 02:40:10|10776.9|10774.1|10777.9|10775.1|10778.4|10775.6|10776.9|10774.1|6
1652928020000|2022-05-19 02:40:20|10776.9|10774.1|10775.9|10773.1|10776.9|10774.1|10775.4|10772.6|16
1652928030000|2022-05-19 02:40:30|10775.4|10772.6|10778.9|10776.1|10778.9|10776.1|10774.9|10772.1|5
1652928040000|2022-05-19 02:40:40|10778.4|10775.6|10778.9|10776.1|10780|10776.1|10778.4|10775.6|5
1652928050000|2022-05-19 02:40:50|10779.8|10777|10780.4|10777.6|10781.4|10778.6|10779.4|10776.6|12
1652928060000|2022-05-19 02:41:00|10778.9|10776.1|10779.4|10776.6|10779.4|10776.6|10777.4|10774.6|15
1652928070000|2022-05-19 02:41:10|10778.9|10776.1|10778.9|10776.1|10779.4|10776.6|10778.4|10775.6|6
1652928080000|2022-05-19 02:41:20|10778.4|10775.6|10784.9|10782.1|10784.9|10782.1|10777.9|10775.1|30
1652928090000|2022-05-19 02:41:30|10785.3|10782.5|10786.3|10783.5|10788.3|10785.5|10785.3|10782.5|52
1652928100000|2022-05-19 02:41:40|10786.8|10784|10784.3|10781.5|10786.8|10784|10783.4|10780|11
1652928110000|2022-05-19 02:41:50|10784.8|10782|10784.8|10782|10785.8|10783|10784.8|10782|7
1652928120000|2022-05-19 02:42:00|10784.4|10781.6|10784.8|10782|10784.8|10782|10784.3|10781.5|2
1652928140000|2022-05-19 02:42:20|10786.8|10784|10785.8|10783|10786.8|10784|10785.8|10783|7
1652928150000|2022-05-19 02:42:30|10786.9|10782.9|10789.3|10786.5|10790.8|10788|10785.8|10782.9|41
1652928160000|2022-05-19 02:42:40|10787.8|10785|10787.8|10785|10788.3|10785.5|10786.3|10783.5|19
1652928170000|2022-05-19 02:42:50|10788.9|10784.9|10788.8|10786|10789.9|10787|10787.8|10784.9|13
1652928180000|2022-05-19 02:43:00|10787.8|10785|10792.8|10790|10793.8|10791|10787.8|10784.9|32
1652928190000|2022-05-19 02:43:10|10791.8|10789|10793.8|10791|10793.8|10791|10790.8|10788|23
1652928200000|2022-05-19 02:43:20|10793.3|10790.5|10793.8|10791|10794.3|10791.5|10792.8|10790|15
1652928210000|2022-05-19 02:43:30|10794.3|10791.5|10793.8|10791|10794.9|10792|10793.8|10790.9|6
1652928220000|2022-05-19 02:43:40|10794.8|10792|10808.8|10806|10811.3|10808.5|10793.3|10790.5|372
1652928230000|2022-05-19 02:43:50|10811.8|10809|10811.8|10809|10815.3|10812.5|10809.8|10806.9|155
1652928240000|2022-05-19 02:44:00|10812.3|10809.5|10810.8|10808|10816.8|10814|10806.8|10803.9|94
1652928250000|2022-05-19 02:44:10|10810.3|10807.5|10811.8|10809|10812.3|10809.5|10809.8|10806.9|14
1652928260000|2022-05-19 02:44:20|10811.3|10808.5|10811.8|10809|10812.9|10810|10809.8|10807|26
1652928270000|2022-05-19 02:44:30|10812.8|10810|10811.8|10809|10813.9|10811|10810.8|10808|15
1652928280000|2022-05-19 02:44:40|||||||||4
1652928290000|2022-05-19 02:44:50|10811.3|10808.5|10809.8|10807|10811.8|10809|10807.8|10805|29
1652928300000|2022-05-19 02:45:00|10809.3|10806.5|10807.3|10804.5|10809.8|10807|10805.3|10802.5|20
1652928310000|2022-05-19 02:45:10|10806.8|10804|10808.8|10806|10810.9|10808|10806.3|10803.5|30
1652928320000|2022-05-19 02:45:20|10809.9|10805.9|10807.3|10804.5|10810.3|10807.5|10802.8|10800|40
1652928330000|2022-05-19 02:45:30|10807.8|10805|10808.3|10805.5|10808.3|10805.5|10806.8|10803.9|8
1652928340000|2022-05-19 02:45:40|10808.8|10806|10811.8|10809|10811.8|10809|10808.8|10806|17
1652928350000|2022-05-19 02:45:50|10811.3|10808.5|10812.8|10810|10812.8|10810|10810.8|10807.9|7
1652928360000|2022-05-19 02:46:00|10811.8|10809|10818.8|10816|10818.8|10816|10811.8|10809|31
1652928370000|2022-05-19 02:46:10|10817.8|10815|10817.8|10815|10818.8|10816|10817.3|10814.5|16
1652928380000|2022-05-19 02:46:20|10818.3|10815.5|10818.8|10816|10819.8|10817|10818.3|10815.5|17
1652928390000|2022-05-19 02:46:30|10817.8|10815|10819.3|10816.5|10819.3|10816.5|10817.8|10814.9|11
1652928400000|2022-05-19 02:46:40|10820.3|10817.5|10815.8|10813|10820.3|10817.5|10813.8|10811|35
1652928410000|2022-05-19 02:46:50|10814.8|10812|10815.8|10813|10816.3|10813.5|10814.8|10812|3
1652928420000|2022-05-19 02:47:00|10810.8|10808|10811.8|10809|10812.3|10809.5|10808.8|10806|82
1652928430000|2022-05-19 02:47:10|10812.8|10810|10813.8|10811|10814.8|10812|10811.8|10808.9|9
1652928440000|2022-05-19 02:47:20|10814.8|10812|10812.8|10810|10816.8|10814|10812.8|10810|6
1652928450000|2022-05-19 02:47:30|10813.9|10809.9|10812.8|10810|10813.9|10810|10812.8|10809.9|1
1652928460000|2022-05-19 02:47:40|10812.3|10809.5|10810.8|10808|10812.3|10809.5|10810.8|10808|5
1652928470000|2022-05-19 02:47:50|10812.3|10809.5|10812.8|10810|10813.3|10810.5|10812.3|10809.5|2
1652928480000|2022-05-19 02:48:00|10811.8|10809|10811.8|10809|10813.8|10811|10811.3|10808.5|8
1652928490000|2022-05-19 02:48:10|10812.3|10809.5|10817.8|10815|10817.9|10815|10812.3|10809.5|12
1652928500000|2022-05-19 02:48:20|10816.8|10814|10815.8|10813|10816.8|10814|10815.3|10812.5|10
1652928510000|2022-05-19 02:48:30|10815.3|10812.5|10815.8|10813|10816.3|10813.5|10814.8|10812|9
1652928520000|2022-05-19 02:48:40|10816.9|10812.9|10818.8|10816|10819.3|10816.5|10815.8|10812.9|22
1652928530000|2022-05-19 02:48:50|10817.3|10814.5|10814.8|10812|10817.3|10814.5|10814.3|10811.5|20
1652928540000|2022-05-19 02:49:00|10813.8|10811|10814.8|10812|10814.8|10812|10812.3|10809.5|19
1652928550000|2022-05-19 02:49:10|10814.3|10811.5|10812.8|10810|10814.3|10811.5|10812.8|10810|1
1652928560000|2022-05-19 02:49:20|10811.3|10808.5|10810.8|10808|10811.3|10808.5|10809.8|10807|12
1652928570000|2022-05-19 02:49:30|10810.9|10806.9|10809.3|10806.5|10810.9|10808|10809.3|10806.4|10
1652928580000|2022-05-19 02:49:40|10809.8|10807|10806.8|10804|10809.8|10807|10805.8|10803|7
1652928590000|2022-05-19 02:49:50|10807.3|10804.5|10805.8|10803|10807.8|10805|10805.3|10802.5|12
1652928600000|2022-05-19 02:50:00|10806.3|10803.5|10808.8|10806|10809.3|10806.5|10805.8|10803|19
1652928610000|2022-05-19 02:50:10|10809.3|10806.5|10805.8|10803|10809.3|10806.5|10804.3|10801.5|26
1652928620000|2022-05-19 02:50:20|10806.3|10803.5|10806.8|10804|10807.8|10805|10805.8|10803|6
1652928630000|2022-05-19 02:50:30|10807.3|10804.5|10807.3|10804.5|10809.3|10806.5|10807.3|10804.5|8
1652928640000|2022-05-19 02:50:40|10807.8|10805|10805.8|10803|10807.8|10805|10805.8|10803|4
1652928650000|2022-05-19 02:50:50|10805.3|10802.5|10805.8|10803|10805.8|10803|10805.3|10802.5|1
1652928660000|2022-05-19 02:51:00|10806.9|10802.9|10807.8|10805|10809.3|10806.5|10806.3|10802.9|11
1652928670000|2022-05-19 02:51:10|10806.8|10804|10806.8|10804|10807.3|10804.5|10802.8|10800|21
1652928680000|2022-05-19 02:51:20|10805.8|10803|10805.8|10803|10805.8|10803|10805.8|10803|0
1652928690000|2022-05-19 02:51:30|10804.8|10802|10802.8|10800|10804.8|10802|10800.8|10798|35
1652928700000|2022-05-19 02:51:40|10802.3|10799.5|10802.8|10800|10803.9|10801|10801.8|10799|11
1652928710000|2022-05-19 02:51:50|10803.3|10800.5|10802.3|10799.5|10803.8|10801|10802.3|10799.5|1
1652928720000|2022-05-19 02:52:00|10801.8|10799|10801.8|10799|10802.3|10799.5|10801.3|10798.5|6
1652928730000|2022-05-19 02:52:10|10802.3|10799.5|10801.8|10799|10803.9|10801|10801.8|10799|9
1652928740000|2022-05-19 02:52:20|10801.3|10798.5|10801.8|10799|10801.9|10799|10800.8|10797.9|18
1652928750000|2022-05-19 02:52:30|10800.8|10798|10800.3|10797.5|10801.8|10799|10800.3|10797.5|4
1652928760000|2022-05-19 02:52:40|10799.8|10797|10800.8|10798|10800.9|10798|10798.8|10796|15
1652928770000|2022-05-19 02:52:50|10799.8|10797|10800.8|10798|10801.3|10798.5|10799.8|10797|3
1652928780000|2022-05-19 02:53:00|10800.3|10797.5|10802.3|10799.5|10803.3|10800.5|10800.3|10797.5|12
1652928790000|2022-05-19 02:53:10|10803.3|10800.5|10801.8|10799|10803.8|10801|10801.8|10799|1
1652928800000|2022-05-19 02:53:20|10800.8|10798|10796.8|10794|10800.8|10798|10795.8|10793|19
1652928810000|2022-05-19 02:53:30|10797.3|10794.5|10797.8|10795|10798.3|10795.5|10796.8|10794|7
1652928820000|2022-05-19 02:53:40|10797.3|10794.5|10798.8|10796|10798.9|10796|10796.8|10794|10
1652928830000|2022-05-19 02:53:50|10799.9|10795.9|10796.8|10794|10799.9|10797|10796.8|10794|14
1652928840000|2022-05-19 02:54:00|10797.8|10795|10799.8|10797|10799.8|10797|10796.8|10794|6
1652928850000|2022-05-19 02:54:10|10801.8|10799|10800.8|10798|10801.8|10799|10800.8|10798|2
1652928860000|2022-05-19 02:54:20|10801.9|10797.9|10799.8|10797|10801.9|10799|10799.8|10797|10
1652928870000|2022-05-19 02:54:30|10800.8|10798|10800.8|10798|10800.8|10798|10799.3|10796.5|4
1652928880000|2022-05-19 02:54:40|10800.9|10796.9|10795.8|10793|10800.9|10798|10795.8|10792.9|4
1652928890000|2022-05-19 02:54:50|10795.3|10792.5|10796.3|10793.5|10796.3|10793.5|10795.3|10792.5|2
1652928900000|2022-05-19 02:55:00|10795.3|10792.5|10793.8|10791|10795.3|10792.5|10790.8|10788|68
1652928910000|2022-05-19 02:55:10|10793.3|10790.5|10793.8|10791|10794.8|10792|10793.3|10790.5|7
1652928920000|2022-05-19 02:55:20|10792.8|10790|10793.8|10791|10793.8|10791|10791.8|10789|6
1652928930000|2022-05-19 02:55:30|10794.2|10791.4|10792.2|10789.4|10794.2|10791.4|10792.2|10789.4|1
1652928940000|2022-05-19 02:55:40|10791.8|10789|10790.8|10788|10792.2|10789.4|10789.7|10786.9|14
1652928950000|2022-05-19 02:55:50|10791.7|10788.9|10787.7|10784.9|10791.7|10788.9|10787.2|10784.4|12
1652928960000|2022-05-19 02:56:00|10786.7|10783.9|10786.7|10783.9|10787.8|10784.9|10785.7|10782.8|6
1652928970000|2022-05-19 02:56:10|10788.2|10785.4|10789.7|10786.9|10792.7|10789.9|10788.2|10785.4|15
1652928980000|2022-05-19 02:56:20|10790.7|10787.9|10793.7|10790.9|10794.2|10791.4|10790.7|10787.9|12
1652928990000|2022-05-19 02:56:30|10792.7|10789.9|10791.7|10788.9|10792.7|10789.9|10790.7|10787.9|9
1652929000000|2022-05-19 02:56:40|10790.7|10787.9|10788.7|10785.9|10791.7|10788.9|10788.7|10785.9|10
1652929010000|2022-05-19 02:56:50|10787.7|10784.9|10789.7|10786.9|10789.7|10786.9|10787.7|10784.8|5
1652929020000|2022-05-19 02:57:00|10788.7|10785.9|10787.7|10784.9|10788.7|10785.9|10787.2|10784.4|4
1652929030000|2022-05-19 02:57:10|10787.2|10784.4|10788.7|10785.9|10788.7|10785.9|10787.2|10784.4|10
1652929040000|2022-05-19 02:57:20|10788.2|10785.4|10786.7|10783.9|10789.2|10786.4|10785.7|10782.9|17
1652929050000|2022-05-19 02:57:30|10787.2|10784.4|10787.7|10784.9|10788.8|10784.9|10787.2|10784.4|2
1652929060000|2022-05-19 02:57:40|10789.2|10786.4|10789.7|10786.9|10790.2|10787.4|10789.2|10786.4|6
1652929070000|2022-05-19 02:57:50|10789.2|10786.4|10788.7|10785.9|10789.8|10786.9|10788.7|10785.8|7
1652929080000|2022-05-19 02:58:00|10788.8|10784.8|10787.7|10784.9|10788.8|10784.9|10786.2|10783.4|18
1652929090000|2022-05-19 02:58:10|10787.2|10784.4|10787.7|10784.9|10787.7|10784.9|10787.2|10784.4|1
1652929100000|2022-05-19 02:58:20|10788.2|10785.4|10790.7|10787.9|10791.8|10788.4|10788.2|10785.4|9
1652929110000|2022-05-19 02:58:30|10792.7|10789.9|10788.7|10785.9|10792.7|10789.9|10788.7|10785.9|2
1652929120000|2022-05-19 02:58:40|10789.2|10786.4|10790.7|10787.9|10791.2|10788.4|10789.2|10786.4|3
1652929130000|2022-05-19 02:58:50|10791.2|10788.4|10789.7|10786.9|10792.7|10789.9|10789.7|10786.9|4
1652929140000|2022-05-19 02:59:00|10790.2|10787.4|10793.7|10790.9|10794.2|10791.4|10790.2|10787.4|8
1652929150000|2022-05-19 02:59:10|10792.2|10789.4|10793.7|10790.9|10794.7|10791.9|10791.7|10788.9|9
1652929160000|2022-05-19 02:59:20|10794.8|10790.8|10795.7|10792.9|10795.7|10792.9|10794.7|10790.8|5
1652929170000|2022-05-19 02:59:30|10793.7|10790.9|10794.7|10791.9|10795.7|10792.9|10793.2|10790.4|15
1652929180000|2022-05-19 02:59:40|10794.2|10791.4|10795.7|10792.9|10796.2|10793.4|10794.2|10791.4|6
1652929190000|2022-05-19 02:59:50|10795.2|10792.4|10793.7|10790.9|10795.2|10792.4|10792.7|10789.9|8
1652929200000|2022-05-19 03:00:00|10793.8|10789.8|10795.2|10792.4|10796.7|10793.9|10789.7|10786.9|15
1652929210000|2022-05-19 03:00:10|10794.7|10791.9|10793.7|10790.9|10795.7|10792.9|10793.7|10790.9|6
1652929220000|2022-05-19 03:00:20|10794.7|10791.9|10797.7|10794.9|10799.2|10796.4|10794.7|10791.9|21
1652929230000|2022-05-19 03:00:30|10798.2|10795.4|10795.7|10792.9|10798.7|10795.9|10793.2|10790.4|17
1652929240000|2022-05-19 03:00:40|10796.7|10793.9|10796.7|10793.9|10797.7|10794.9|10795.7|10792.9|3
1652929250000|2022-05-19 03:00:50|10797.7|10794.9|10799.2|10796.4|10799.2|10796.4|10797.7|10794.8|4
1652929260000|2022-05-19 03:01:00|10800.2|10797.4|10793.7|10790.9|10800.7|10797.9|10793.7|10790.8|26
1652929270000|2022-05-19 03:01:10|10793.2|10790.4|10793.7|10790.9|10794.2|10791.4|10793.2|10790.4|6
1652929280000|2022-05-19 03:01:20|10794.2|10791.4|10796.7|10793.9|10798.2|10795.4|10794.2|10791.4|24
1652929290000|2022-05-19 03:01:30|10795.7|10792.9|10798.7|10795.9|10799.7|10796.9|10795.7|10792.9|5
1652929300000|2022-05-19 03:01:40|10799.2|10796.4|10801.7|10798.9|10802.7|10799.9|10799.2|10796.4|54
1652929310000|2022-05-19 03:01:50|10800.2|10797.4|10801.7|10798.9|10803.2|10800.4|10799.7|10796.9|24
1652929320000|2022-05-19 03:02:00|10802.7|10799.9|10799.7|10796.9|10802.7|10799.9|10798.7|10795.9|16
1652929330000|2022-05-19 03:02:10|10800.2|10797.4|10799.7|10796.9|10800.8|10797.4|10796.2|10793.4|29
1652929340000|2022-05-19 03:02:20|10799.2|10796.4|10801.7|10798.9|10802.2|10799.4|10798.7|10795.9|29
1652929350000|2022-05-19 03:02:30|10800.2|10797.4|10799.7|10796.9|10800.2|10797.4|10799.7|10796.9|4
1652929360000|2022-05-19 03:02:40|10800.2|10797.4|10799.7|10796.9|10801.2|10798.4|10799.7|10796.9|2
1652929370000|2022-05-19 03:02:50|10799.2|10796.4|10799.7|10796.9|10800.2|10797.4|10798.7|10795.9|3
1652929380000|2022-05-19 03:03:00|10798.7|10795.9|10794.7|10791.9|10798.7|10795.9|10794.7|10790.8|6
1652929390000|2022-05-19 03:03:10|10794.8|10790.8|10793.7|10790.9|10794.8|10791.9|10792.2|10789.4|9
1652929400000|2022-05-19 03:03:20|10795.2|10792.4|10794.7|10791.9|10795.2|10792.4|10793.7|10790.9|4
1652929410000|2022-05-19 03:03:30|10794.2|10791.4|10795.7|10792.9|10795.7|10792.9|10794.2|10791.4|7
1652929420000|2022-05-19 03:03:40|10795.2|10792.4|10794.7|10791.9|10795.2|10792.4|10794.7|10791.9|1
1652929430000|2022-05-19 03:03:50|10795.7|10792.9|10795.7|10792.9|10796.7|10793.9|10795.2|10792.4|4
1652929440000|2022-05-19 03:04:00|10795.8|10791.8|10796.7|10793.9|10798.2|10795.4|10794.7|10791.8|4
1652929450000|2022-05-19 03:04:10|10795.7|10792.9|10794.7|10791.9|10796.2|10793.4|10794.7|10791.9|9
1652929460000|2022-05-19 03:04:20|10795.2|10792.4|10796.7|10793.9|10796.8|10793.9|10795.2|10792.4|3
1652929470000|2022-05-19 03:04:30|10798.7|10795.9|10799.8|10795.8|10799.8|10796.9|10798.7|10795.8|8
1652929480000|2022-05-19 03:04:40|10798.7|10795.9|10800.7|10797.9|10800.8|10797.9|10798.7|10795.8|1
1652929490000|2022-05-19 03:04:50|10800.2|10797.4|10799.7|10796.9|10800.2|10797.4|10798.7|10795.9|4
1652929500000|2022-05-19 03:05:00|10798.7|10795.9|10797.7|10794.9|10799.7|10796.9|10797.7|10794.9|5
1652929510000|2022-05-19 03:05:10|10797.8|10793.8|10795.7|10792.9|10797.8|10793.9|10792.7|10789.9|8
1652929520000|2022-05-19 03:05:20|10794.7|10791.9|10795.7|10792.9|10795.7|10792.9|10793.7|10790.9|3
1652929530000|2022-05-19 03:05:30|10797.7|10794.9|10797.2|10794.4|10797.7|10794.9|10796.7|10793.9|2
1652929540000|2022-05-19 03:05:40|10796.7|10793.9|10798.7|10795.9|10798.7|10795.9|10796.7|10793.9|5
1652929550000|2022-05-19 03:05:50|10799.7|10796.9|10800.7|10797.9|10800.7|10797.9|10799.7|10796.9|1
1652929560000|2022-05-19 03:06:00|10799.7|10796.9|10798.7|10795.9|10799.8|10796.9|10797.7|10794.9|7
1652929570000|2022-05-19 03:06:10|10799.7|10796.9|10801.7|10798.9|10801.8|10798.9|10799.7|10796.9|4
1652929580000|2022-05-19 03:06:20|10801.2|10798.4|10800.7|10797.9|10802.8|10799.4|10800.7|10797.8|6
1652929590000|2022-05-19 03:06:30|10801.7|10798.9|10799.7|10796.9|10802.8|10799.9|10798.7|10795.8|10
1652929600000|2022-05-19 03:06:40|10799.8|10795.8|10798.7|10795.9|10799.8|10795.9|10798.7|10794.8|2
1652929610000|2022-05-19 03:06:50|10800.7|10797.9|10797.7|10794.9|10800.7|10797.9|10797.7|10794.8|3
1652929620000|2022-05-19 03:07:00|10798.8|10794.8|10800.2|10797.4|10800.2|10797.4|10798.7|10794.8|3
1652929630000|2022-05-19 03:07:10|10800.7|10797.9|10798.7|10795.9|10800.7|10797.9|10797.7|10794.8|8
1652929640000|2022-05-19 03:07:20|10798.8|10794.8|10798.8|10794.8|10798.8|10794.8|10798.8|10794.8|2
1652929650000|2022-05-19 03:07:30|10797.7|10794.9|10797.7|10794.9|10797.7|10794.9|10797.7|10794.9|0
1652929660000|2022-05-19 03:07:40|10798.7|10795.9|10802.7|10799.9|10803.8|10799.9|10798.7|10795.9|8
1652929670000|2022-05-19 03:07:50|10801.7|10798.9|10800.7|10797.9|10801.8|10798.9|10799.7|10796.8|3
1652929680000|2022-05-19 03:08:00|10800.2|10797.4|10798.8|10794.8|10800.2|10797.4|10793.7|10790.8|15
1652929690000|2022-05-19 03:08:10|10797.7|10794.9|10797.7|10794.9|10797.7|10794.9|10797.7|10794.9|1
1652929700000|2022-05-19 03:08:20|10796.8|10792.8|10794.7|10791.9|10796.8|10792.9|10794.7|10791.9|1
1652929710000|2022-05-19 03:08:30|10798.3|10790.3|10797.7|10794.9|10798.8|10795.9|10797.7|10790.3|7
1652929720000|2022-05-19 03:08:40|10797.8|10793.8|10792.7|10789.9|10797.8|10793.9|10792.7|10789.9|1
1652929730000|2022-05-19 03:08:50|10794.8|10790.8|10793.7|10790.9|10794.8|10791.9|10792.7|10789.8|3
1652929740000|2022-05-19 03:09:00|10793.2|10790.4|10791.7|10788.9|10793.2|10790.4|10791.7|10788.9|6
1652929750000|2022-05-19 03:09:10|10790.7|10787.9|10790.7|10787.9|10790.7|10787.9|10790.7|10787.9|2
1652929760000|2022-05-19 03:09:20|10791.7|10788.9|10793.7|10790.9|10793.8|10790.9|10791.7|10788.8|3
1652929770000|2022-05-19 03:09:30|10792.7|10789.9|10792.7|10789.9|10793.8|10790.9|10792.7|10789.8|0
1652929780000|2022-05-19 03:09:40|10792.8|10788.8|10792.8|10788.8|10792.8|10789.9|10792.7|10788.8|0
1652929790000|2022-05-19 03:09:50|10792.7|10789.9|10792.2|10789.4|10792.8|10789.9|10791.7|10788.8|1
1652929800000|2022-05-19 03:10:00|10790.7|10787.9|10791.1|10788.3|10791.8|10788.9|10790.7|10787.8|14
1652929810000|2022-05-19 03:10:10|10791.2|10788.4|10791.7|10788.9|10792.8|10789.9|10791.2|10788.4|4
1652929820000|2022-05-19 03:10:20|10791.6|10788.8|10791.7|10788.9|10792.8|10789.9|10791.2|10788.4|2
1652929830000|2022-05-19 03:10:30|10791.2|10788.4|10789.1|10786.3|10791.7|10788.9|10789.1|10786.3|16
1652929840000|2022-05-19 03:10:40|10788.7|10785.9|10786.6|10783.8|10788.7|10785.9|10786.2|10783.4|12
1652929850000|2022-05-19 03:10:50|10786.7|10783.9|10783.6|10780.8|10787.7|10783.9|10782.6|10779.8|23
1652929860000|2022-05-19 03:11:00|10783.7|10780.9|10785.6|10782.8|10787.6|10784.8|10783.7|10780.9|11
1652929870000|2022-05-19 03:11:10|10785.7|10781.7|10786.6|10783.8|10787.6|10784.8|10785.1|10781.7|5
1652929880000|2022-05-19 03:11:20|10787.6|10784.8|10788.6|10785.8|10789.7|10786.3|10786.6|10783.8|7
1652929890000|2022-05-19 03:11:30|||||||||1
1652929900000|2022-05-19 03:11:40|10787.6|10784.8|10790.6|10787.8|10790.7|10787.8|10787.6|10784.8|8
1652929910000|2022-05-19 03:11:50|10790.7|10786.7|10792.6|10789.8|10792.7|10789.8|10789.6|10786.7|3
1652929920000|2022-05-19 03:12:00|10793.1|10790.3|10793.6|10790.8|10793.7|10790.8|10791.6|10788.7|5
1652929930000|2022-05-19 03:12:10|10792.6|10789.8|10791.7|10787.7|10792.7|10789.8|10790.6|10787.7|4
1652929950000|2022-05-19 03:12:30|10791.6|10788.8|10790.6|10787.8|10791.6|10788.8|10790.6|10787.8|1
1652929960000|2022-05-19 03:12:40|10791.7|10787.7|10793.1|10790.3|10793.6|10790.8|10791.6|10787.7|2
1652929970000|2022-05-19 03:12:50|10792.6|10789.8|10793.6|10790.8|10795.2|10790.8|10791.6|10787.2|7
1652929980000|2022-05-19 03:13:00|10794.6|10791.8|10793.6|10790.8|10797.2|10791.8|10793.6|10789.2|2
1652929990000|2022-05-19 03:13:10|10794.6|10791.8|10794.6|10791.8|10794.6|10791.8|10794.6|10791.8|0
1652930000000|2022-05-19 03:13:20|10793.1|10790.3|10793.1|10790.3|10793.6|10790.8|10792.6|10789.8|5
1652930010000|2022-05-19 03:13:30|10793.6|10790.8|10793.6|10790.8|10794.7|10791.8|10793.6|10790.7|8
1652930020000|2022-05-19 03:13:40|10794.7|10790.7|10794.6|10791.8|10794.7|10791.8|10793.6|10790.7|1
1652930030000|2022-05-19 03:13:50|10793.6|10790.8|10792.1|10789.3|10794.1|10791.3|10792.1|10789.3|5
1652930040000|2022-05-19 03:14:00|10792.6|10789.8|10791.7|10787.7|10793.7|10790.8|10791.7|10787.7|4
1652930050000|2022-05-19 03:14:10|10790.6|10787.8|10787.1|10784.3|10790.6|10787.8|10787.1|10784.3|7
1652930060000|2022-05-19 03:14:20|10787.6|10784.8|10790.7|10786.7|10791.7|10788.8|10787.6|10784.7|4
1652930070000|2022-05-19 03:14:30|10790.6|10787.8|10790.7|10786.7|10790.7|10787.8|10790.6|10786.7|0
1652930080000|2022-05-19 03:14:40|10789.6|10786.8|10787.6|10784.8|10789.7|10786.8|10787.6|10783.7|1
1652930090000|2022-05-19 03:14:50|10788.6|10785.8|10788.6|10785.8|10790.7|10787.3|10788.6|10785.7|2
1652930100000|2022-05-19 03:15:00|10788.7|10784.7|10789.1|10786.3|10789.6|10786.8|10787.6|10783.7|4
1652930110000|2022-05-19 03:15:10|10789.6|10786.8|10789.6|10786.8|10789.6|10786.8|10789.1|10786.3|3
1652930120000|2022-05-19 03:15:20|10790.1|10787.3|10791.6|10788.8|10793.7|10790.8|10790.1|10787.3|11
1652930130000|2022-05-19 03:15:30|10791.7|10787.7|10787.6|10784.8|10791.7|10787.8|10787.6|10783.7|4
1652930140000|2022-05-19 03:15:40|10787.1|10784.3|10788.6|10785.8|10788.7|10785.8|10787.1|10784.3|1
1652930150000|2022-05-19 03:15:50|10788.1|10785.3|10787.1|10784.3|10788.1|10785.3|10787.1|10784.3|1
1652930160000|2022-05-19 03:16:00|10787.6|10784.8|10789.6|10786.8|10790.6|10787.8|10786.6|10782.7|7
1652930170000|2022-05-19 03:16:10|10789.7|10785.7|10789.6|10786.8|10789.7|10786.8|10788.6|10785.7|1
1652930180000|2022-05-19 03:16:20|10790.6|10787.8|10790.6|10787.8|10790.6|10787.8|10790.6|10787.8|1
1652930190000|2022-05-19 03:16:30|10791.6|10788.8|10790.6|10787.8|10791.7|10788.8|10790.6|10787.7|4
1652930210000|2022-05-19 03:16:50|10790.7|10786.7|10785.6|10782.8|10790.7|10786.7|10785.6|10782.8|3
1652930220000|2022-05-19 03:17:00|10786.6|10783.8|10786.6|10783.8|10786.6|10783.8|10786.6|10783.8|1
1652930230000|2022-05-19 03:17:10|10785.6|10782.8|10785.6|10782.8|10785.7|10782.8|10785.1|10781.7|3
1652930240000|2022-05-19 03:17:20|10785.7|10781.7|10784.6|10781.8|10786.7|10783.8|10784.6|10781.7|4
1652930250000|2022-05-19 03:17:30|10782.6|10779.8|10782.6|10779.8|10783.7|10780.8|10781.6|10778.7|11
1652930260000|2022-05-19 03:17:40|10781.6|10778.8|10778.6|10775.8|10781.7|10778.8|10777.6|10773.2|36
1652930270000|2022-05-19 03:17:50|10779.7|10775.7|10778.7|10774.7|10780.7|10777.8|10775.1|10772.3|40
1652930280000|2022-05-19 03:18:00|10778.6|10775.8|10778.6|10775.8|10778.7|10775.8|10776.6|10772.7|8
1652930290000|2022-05-19 03:18:10|10779.7|10775.7|10770.6|10767.8|10779.7|10776.8|10769.1|10766.3|63
1652930300000|2022-05-19 03:18:20|10770.7|10766.7|10771.6|10768.8|10773.6|10770.8|10770.7|10766.7|15
1652930310000|2022-05-19 03:18:30|10771.7|10767.7|10772.6|10769.8|10773.7|10769.8|10770.6|10766.7|10
1652930320000|2022-05-19 03:18:40|10771.6|10768.8|10773.6|10770.8|10773.7|10770.8|10771.6|10768.8|3
1652930330000|2022-05-19 03:18:50|10773.7|10769.7|10773.6|10770.8|10773.7|10770.8|10773.1|10769.7|3
1652930340000|2022-05-19 03:19:00|10774.1|10771.3|10775.6|10772.8|10776.7|10773.8|10773.1|10770.3|9
1652930350000|2022-05-19 03:19:10|10776.6|10773.8|10775.6|10772.8|10776.7|10773.8|10774.6|10771.7|2
1652930360000|2022-05-19 03:19:20|10776.6|10773.8|10776.7|10772.7|10776.7|10773.8|10775.6|10772.7|2
1652930370000|2022-05-19 03:19:30|10776.6|10773.8|10775.6|10772.8|10777.7|10774.8|10775.6|10772.8|0
1652930380000|2022-05-19 03:19:40|10776.6|10773.8|10778.7|10774.7|10779.7|10775.8|10776.6|10773.7|20
1652930390000|2022-05-19 03:19:50|10778.6|10775.8|10780.6|10777.8|10784.2|10778.8|10778.6|10775.8|32
1652930400000|2022-05-19 03:20:00|10780.7|10776.7|10781.1|10778.3|10781.1|10778.3|10779.1|10776.3|5
1652930410000|2022-05-19 03:20:10|10780.6|10777.8|10784.7|10780.7|10785.7|10781.8|10780.6|10777.8|12
1652930420000|2022-05-19 03:20:20|10784.6|10781.8|10787.6|10784.8|10788.7|10785.8|10784.6|10781.8|11
1652930430000|2022-05-19 03:20:30|10788.7|10784.7|10786.6|10783.8|10788.7|10785.8|10786.6|10783.7|8
1652930440000|2022-05-19 03:20:40|10786.7|10782.7|10787.6|10784.8|10787.6|10784.8|10786.6|10782.7|3
1652930450000|2022-05-19 03:20:50|10787.1|10784.3|10786.6|10783.8|10787.1|10784.3|10786.6|10783.8|0
1652930460000|2022-05-19 03:21:00|10786.7|10782.7|10787.6|10784.8|10787.6|10784.8|10785.6|10782.7|2
1652930470000|2022-05-19 03:21:10|10788.6|10785.8|10787.6|10784.8|10788.6|10785.8|10787.6|10784.8|1
1652930480000|2022-05-19 03:21:20|10788.6|10785.8|10786.6|10783.8|10788.7|10785.8|10786.6|10782.7|5
1652930490000|2022-05-19 03:21:30|10785.6|10782.8|10787.6|10784.8|10787.7|10784.8|10785.6|10782.7|3
1652930500000|2022-05-19 03:21:40|10787.1|10784.3|10790.6|10787.8|10790.6|10787.8|10786.6|10783.8|7
1652930510000|2022-05-19 03:21:50|10790.7|10786.7|10793.6|10790.8|10793.6|10790.8|10790.6|10786.7|8
1652930520000|2022-05-19 03:22:00|10795.1|10792.3|10794.6|10791.8|10797.1|10794.3|10794.1|10791.3|15
1652930530000|2022-05-19 03:22:10|10794.1|10791.3|10801.6|10798.8|10803.7|10800.8|10794.1|10790.7|55
1652930540000|2022-05-19 03:22:20|10801.1|10798.3|10801.6|10798.8|10803.7|10800.8|10801.1|10798.2|14
1652930550000|2022-05-19 03:22:30|10801.1|10798.3|10802.6|10799.8|10803.7|10799.8|10801.1|10798.3|7
1652930560000|2022-05-19 03:22:40|10803.7|10799.7|10801.6|10798.8|10803.7|10800.8|10801.6|10798.8|11
1652930570000|2022-05-19 03:22:50|10803.7|10799.7|10802.6|10799.8|10803.7|10800.8|10800.6|10797.7|12
1652930580000|2022-05-19 03:23:00|10802.7|10798.7|10802.7|10798.7|10803.7|10800.8|10801.6|10797.7|3
1652930590000|2022-05-19 03:23:10|10802.6|10799.8|10803.6|10800.8|10805.7|10801.8|10802.6|10798.7|10
1652930600000|2022-05-19 03:23:20|10804.7|10800.7|10806.6|10803.8|10806.7|10803.8|10804.6|10800.7|5
1652930610000|2022-05-19 03:23:30|10807.6|10804.8|10811.6|10808.8|10814.7|10810.8|10807.6|10804.8|46
1652930620000|2022-05-19 03:23:40|10811.7|10807.7|10810.6|10807.8|10812.7|10809.8|10810.6|10807.7|14
1652930630000|2022-05-19 03:23:50|10811.6|10808.8|10815.1|10812.3|10815.6|10812.8|10811.6|10808.7|9
1652930640000|2022-05-19 03:24:00|10815.6|10812.8|10815.7|10811.7|10817.7|10814.3|10814.6|10811.7|10
1652930650000|2022-05-19 03:24:10|10814.6|10811.8|10816.6|10813.8|10816.7|10813.8|10814.6|10811.7|13
1652930660000|2022-05-19 03:24:20|10816.7|10812.7|10820.6|10817.8|10822.7|10819.8|10816.6|10812.7|44
1652930670000|2022-05-19 03:24:30|10821.5|10818.7|10835.5|10832.7|10844.1|10836.1|10821.5|10818.7|650
1652930680000|2022-05-19 03:24:40|10836.6|10832.6|10833.5|10830.7|10839.6|10836.7|10832.5|10829.6|34
1652930690000|2022-05-19 03:24:50|10832.7|10828.7|10832.6|10828.6|10833.6|10830.7|10831|10828.2|13
1652930700000|2022-05-19 03:25:00|10831.5|10828.7|10837.6|10833.6|10838.6|10835.7|10831.5|10828.6|15
1652930710000|2022-05-19 03:25:10|10835.5|10832.7|10835.5|10832.7|10836|10833.2|10832.5|10829.6|15
1652930720000|2022-05-19 03:25:20|10835.6|10831.6|10835.5|10832.7|10836|10833.2|10834.5|10831.6|8
1652930730000|2022-05-19 03:25:30|10834.5|10831.7|10842.5|10839.7|10846.1|10842.7|10834.5|10831.7|144
1652930740000|2022-05-19 03:25:40|10841.6|10837.6|10844.5|10841.7|10845.6|10842.7|10840|10836.6|31
1652930750000|2022-05-19 03:25:50|10843.5|10840.7|10844.5|10841.7|10845|10842.2|10840.5|10837.6|22
1652930760000|2022-05-19 03:26:00|10846.6|10842.6|10845.5|10842.7|10848.5|10845.7|10843.5|10840.7|32
1652930770000|2022-05-19 03:26:10|10845.6|10841.6|10843.5|10840.7|10845.6|10842.7|10843.5|10840.7|12
1652930780000|2022-05-19 03:26:20|10840.5|10837.7|10840.5|10837.7|10843.6|10840.7|10840.5|10837.6|39
1652930790000|2022-05-19 03:26:30|10841|10838.2|10839|10836.2|10841.6|10838.2|10839|10836.2|4
1652930800000|2022-05-19 03:26:40|10839.5|10836.7|10845.5|10842.7|10847.6|10844.7|10839.5|10836.7|52
1652930810000|2022-05-19 03:26:50|10845.6|10841.6|10839.5|10836.7|10845.6|10842.7|10839.5|10836.7|6
1652930820000|2022-05-19 03:27:00|10841|10838.2|10839.5|10836.7|10841.6|10838.7|10839.5|10836.7|10
1652930830000|2022-05-19 03:27:10|10840.5|10837.7|10836.5|10833.7|10840.6|10837.7|10836.5|10833.7|13
1652930840000|2022-05-19 03:27:20|10837.5|10834.7|10836.5|10833.7|10839.5|10836.7|10836.5|10833.6|9
1652930850000|2022-05-19 03:27:30|10834.5|10831.7|10835.5|10832.7|10835.6|10832.7|10833|10830.2|23
1652930860000|2022-05-19 03:27:40|10834.5|10831.7|10837.5|10834.7|10837.6|10834.7|10834.5|10831.7|8
1652930870000|2022-05-19 03:27:50|10838.5|10835.7|10839.5|10836.7|10839.6|10836.7|10838.5|10835.6|3
1652930880000|2022-05-19 03:28:00|10838.5|10835.7|10835.5|10832.7|10839.5|10836.7|10835.5|10832.6|10
1652930890000|2022-05-19 03:28:10|10834.5|10831.7|10834.5|10831.7|10838.6|10835.7|10834.5|10831.6|17
1652930900000|2022-05-19 03:28:20|10835.5|10832.7|10831.5|10828.7|10835.6|10832.7|10831.5|10827.6|15
1652930910000|2022-05-19 03:28:30|10832.5|10829.7|10831.5|10828.7|10833.6|10829.7|10830|10827.2|15
1652930920000|2022-05-19 03:28:40|10830.5|10827.7|10833.5|10830.7|10833.6|10830.7|10830.5|10827.7|8
1652930930000|2022-05-19 03:28:50|10836.6|10832.6|10835.5|10832.7|10836.6|10833.7|10834.5|10830.6|5
1652930940000|2022-05-19 03:29:00|10835|10832.2|10832.5|10829.7|10836.5|10833.7|10832.5|10828.6|10
1652930950000|2022-05-19 03:29:10|10831.5|10828.7|10829.5|10826.7|10831.5|10828.7|10828.5|10825.6|16
1652930960000|2022-05-19 03:29:20|10833|10830.2|10834.5|10831.7|10834.5|10831.7|10833|10830.2|18
1652930970000|2022-05-19 03:29:30|10834|10831.2|10837.5|10834.7|10839.5|10836.7|10833.5|10830.6|13
1652930980000|2022-05-19 03:29:40|10839.5|10836.7|10835.6|10831.6|10839.6|10836.7|10834.5|10831.6|16
1652930990000|2022-05-19 03:29:50|10834.5|10831.7|10836|10833.2|10837.6|10834.7|10834.5|10831.7|8
1652931000000|2022-05-19 03:30:00|10835.5|10832.7|10832.5|10829.7|10838|10835.2|10831.5|10828.7|51
1652931010000|2022-05-19 03:30:10|10833.5|10830.7|10829.5|10826.7|10833.6|10830.7|10828.5|10825.6|31
1652931020000|2022-05-19 03:30:20|10829|10826.2|10825.5|10822.7|10829|10826.2|10825|10822.2|14
1652931030000|2022-05-19 03:30:30|10826.5|10823.7|10825.5|10822.7|10827|10824.2|10825.5|10822.7|11
1652931040000|2022-05-19 03:30:40|10826.6|10822.6|10826.6|10822.6|10827.5|10824.7|10824.5|10821.7|14
1652931050000|2022-05-19 03:30:50|10825.5|10822.7|10825.5|10822.7|10826.6|10822.7|10823.5|10820.7|11
1652931060000|2022-05-19 03:31:00|10824.5|10821.7|10825.5|10822.7|10825.5|10822.7|10823|10819.6|14
1652931070000|2022-05-19 03:31:10|10824.5|10821.7|10826.6|10822.6|10826.6|10823.2|10824.5|10821.6|4
1652931080000|2022-05-19 03:31:20|10826.5|10823.7|10826.5|10823.7|10827.6|10824.7|10826.5|10823.6|5
1652931090000|2022-05-19 03:31:30|10825.5|10822.7|10825.5|10822.7|10825.5|10822.7|10825.5|10822.7|4
1652931100000|2022-05-19 03:31:40|10826.5|10823.7|10825.5|10822.7|10826.6|10823.7|10825.5|10822.6|1
1652931110000|2022-05-19 03:31:50|10823.5|10820.7|10827.5|10824.7|10827.5|10824.7|10823.5|10820.7|52
1652931120000|2022-05-19 03:32:00|10828|10825.2|10830.5|10827.7|10831|10828.2|10827|10824.2|15
1652931130000|2022-05-19 03:32:10|10828.5|10825.7|10828.5|10825.7|10829.6|10826.7|10827.5|10824.7|16
1652931140000|2022-05-19 03:32:20|10829.6|10825.6|10829.5|10826.7|10829.6|10826.7|10829.5|10825.6|2
1652931170000|2022-05-19 03:32:50|10826.6|10822.6|10823.5|10820.7|10826.6|10822.6|10821.5|10818.7|34
1652931180000|2022-05-19 03:33:00|10822|10819.2|10820.5|10817.7|10823.5|10820.7|10820|10817.2|51
1652931190000|2022-05-19 03:33:10|10819.5|10816.7|10823.5|10820.7|10823.5|10820.7|10819.5|10816.7|3
1652931200000|2022-05-19 03:33:20|10821.5|10818.7|10820.5|10817.7|10822.6|10819.7|10820.5|10817.7|6
1652931210000|2022-05-19 03:33:30|10819.5|10816.7|10818.5|10815.7|10821|10818.2|10818.5|10815.7|7
1652931220000|2022-05-19 03:33:40|10819|10816.2|10819.6|10815.6|10819.6|10816.2|10818.5|10815.6|2
1652931230000|2022-05-19 03:33:50|10818.5|10815.7|10816.6|10812.6|10818.5|10815.7|10815.5|10812.6|11
1652931240000|2022-05-19 03:34:00|10815.5|10812.7|10814.5|10811.7|10816.1|10812.7|10814.5|10811.6|11
1652931250000|2022-05-19 03:34:10|10815.5|10812.7|10815.5|10812.7|10816|10813.2|10814.5|10811.6|6
1652931260000|2022-05-19 03:34:20|10817.5|10814.7|10817.5|10814.7|10818.6|10814.7|10817|10814.2|6
1652931270000|2022-05-19 03:34:30|10818.5|10815.7|10818.6|10814.6|10818.6|10815.7|10817.5|10814.6|2
1652931280000|2022-05-19 03:34:40|10818.5|10815.7|10818|10815.2|10818.5|10815.7|10818|10815.2|4
1652931290000|2022-05-19 03:34:50|10818.5|10815.7|10818.5|10815.7|10820|10817.2|10818|10814.6|4
1652931300000|2022-05-19 03:35:00|10819.6|10815.6|10819.5|10816.7|10819.6|10816.7|10819.5|10815.6|0
1652931310000|2022-05-19 03:35:10|10819|10816.2|10817.6|10813.6|10819.5|10816.7|10814.5|10811.7|15
1652931320000|2022-05-19 03:35:20|10816.5|10813.7|10817.5|10814.7|10817.6|10814.7|10816.5|10813.6|2
1652931330000|2022-05-19 03:35:30|10816.6|10812.6|10816.5|10813.7|10816.6|10813.7|10816.5|10812.6|2
1652931340000|2022-05-19 03:35:40|10817.6|10813.6|10817.6|10813.6|10817.6|10813.6|10817.6|10813.6|0
1652931350000|2022-05-19 03:35:50|10817.5|10814.7|10816.5|10813.7|10817.6|10814.7|10816.5|10813.6|0
1652931360000|2022-05-19 03:36:00|10817.6|10813.6|10816.6|10812.6|10817.6|10814.7|10815.5|10812.6|1
1652931370000|2022-05-19 03:36:10|10816.5|10813.7|10816.5|10813.7|10817.6|10814.7|10816.5|10812.6|6
1652931380000|2022-05-19 03:36:20|10815.5|10812.7|10813.5|10810.7|10816.6|10813.7|10813.5|10810.7|11
1652931390000|2022-05-19 03:36:30|10814.6|10810.6|10813.5|10810.7|10814.6|10810.7|10812.5|10809.6|1
1652931400000|2022-05-19 03:36:40|10813.6|10809.6|10813.5|10810.7|10813.6|10810.7|10812.5|10809.6|3
1652931410000|2022-05-19 03:36:50|10812|10809.2|10815.6|10811.6|10815.6|10811.7|10812|10809.2|11
1652931420000|2022-05-19 03:37:00|10815.5|10812.7|10816.5|10813.7|10817.6|10813.7|10814.5|10811.1|0
1652931430000|2022-05-19 03:37:10|10817|10814.2|10817.5|10814.7|10818.6|10815.7|10817|10814.2|3
1652931440000|2022-05-19 03:37:20|10816.5|10813.7|10818.5|10815.7|10819.6|10815.7|10816.5|10813.5|11
1652931450000|2022-05-19 03:37:30|10820.1|10812.1|10815.5|10812.7|10820.1|10814.7|10815.5|10812.1|16
1652931460000|2022-05-19 03:37:40|10817|10814.2|10815.6|10811.6|10817|10814.2|10815.5|10811.6|3
1652931470000|2022-05-19 03:37:50|10814.5|10811.7|10812.5|10809.7|10814.6|10811.7|10812.5|10809.7|2
1652931480000|2022-05-19 03:38:00|10812.6|10808.6|10813.5|10810.7|10813.5|10810.7|10811.5|10808.1|1
1652931490000|2022-05-19 03:38:10|10813.4|10810.6|10813.4|10810.6|10813.4|10810.6|10813.4|10810.6|2
1652931500000|2022-05-19 03:38:20|10813.6|10809.6|10811.4|10808.6|10813.6|10810.6|10810.4|10807.5|5
1652931510000|2022-05-19 03:38:30|10811.5|10807.5|10813.6|10809.6|10814|10810.1|10810.4|10807.5|1
1652931520000|2022-05-19 03:38:40|10813.5|10809.5|10812.4|10809.6|10813.5|10810.1|10812.4|10809.5|0
1652931540000|2022-05-19 03:39:00|10811.5|10808.7|10811.4|10808.6|10812|10808.7|10810.4|10807.5|3
1652931550000|2022-05-19 03:39:10|10810.9|10808.1|10809.4|10806.6|10811.5|10808.1|10808|10805.2|49
1652931560000|2022-05-19 03:39:20|10808.9|10806.1|10810.4|10807.6|10810.4|10807.6|10808.9|10806.1|2
1652931570000|2022-05-19 03:39:30|10811.5|10807.5|10811.4|10808.6|10812.5|10808.6|10810.4|10807.5|5
1652931580000|2022-05-19 03:39:40|10809.5|10806.7|10809.4|10806.6|10809.5|10806.7|10809.4|10806.6|2
1652931590000|2022-05-19 03:39:50|10809.9|10807.1|10809.9|10807.1|10809.9|10807.1|10809.9|10807.1|1
1652931600000|2022-05-19 03:40:00|10811.4|10808.6|10811.4|10808.6|10812.5|10809.6|10810.9|10807.5|5
1652931610000|2022-05-19 03:40:10|10811.5|10807.5|10809.4|10806.6|10813|10807.5|10808.4|10805|5
1652931620000|2022-05-19 03:40:20|10810.9|10808.1|10811.4|10808.6|10812.5|10809.6|10810.9|10808.1|5
1652931630000|2022-05-19 03:40:30|10813.4|10810.6|10813.4|10810.6|10813.9|10811.1|10812.4|10809.5|6
1652931640000|2022-05-19 03:40:40|10812.9|10810.1|10816.5|10812.5|10817|10813.6|10812.9|10810.1|8
1652931650000|2022-05-19 03:40:50|10815.4|10812.6|10817.4|10814.6|10817.5|10814.6|10815.4|10812.5|6
1652931660000|2022-05-19 03:41:00|10818.4|10815.6|10818.5|10814.5|10818.5|10815.6|10816.4|10813.5|17
1652931670000|2022-05-19 03:41:10|10817.4|10814.6|10818.4|10815.6|10818.4|10815.6|10817.4|10813.5|5
1652931680000|2022-05-19 03:41:20|10817.9|10815.1|10820.4|10817.6|10823.5|10820.6|10817.9|10815.1|38
1652931690000|2022-05-19 03:41:30|10821.9|10819.1|10821.4|10818.6|10822.5|10819.1|10821.4|10817.5|7
1652931700000|2022-05-19 03:41:40|||||||||1
1652931710000|2022-05-19 03:41:50|10822.9|10820.1|10821.4|10818.6|10822.9|10820.1|10821.4|10818.5|4
1652931720000|2022-05-19 03:42:00|10822.5|10818.5|10819.5|10815.5|10822.5|10818.6|10818.4|10815.5|22
1652931730000|2022-05-19 03:42:10|10818.4|10815.6|10817.4|10814.6|10818.4|10815.6|10817.4|10813.5|0
1652931740000|2022-05-19 03:42:20|10817.5|10813.5|10816.4|10813.6|10817.5|10814.6|10815.4|10812.5|7
1652931750000|2022-05-19 03:42:30|10815.4|10812.6|10816.4|10813.6|10817.4|10814.6|10815.4|10812.5|8
1652931760000|2022-05-19 03:42:40|10816.5|10812.5|10815.4|10812.6|10817.5|10812.6|10814.9|10809.5|2
1652931770000|2022-05-19 03:42:50|10815.5|10811.5|10816.5|10812.5|10816.5|10812.6|10815.4|10811.5|5
1652931780000|2022-05-19 03:43:00|10816.4|10813.6|10817.5|10813.5|10817.5|10813.6|10816.4|10813.5|1
1652931790000|2022-05-19 03:43:10|10817.4|10814.6|10817.4|10814.6|10817.4|10814.6|10817.4|10814.6|0
1652931800000|2022-05-19 03:43:20|10818.4|10815.6|10817.4|10814.6|10818.9|10816.1|10817.4|10814.6|5
1652931810000|2022-05-19 03:43:30|10818.4|10815.6|10818.4|10815.6|10818.4|10815.6|10818.4|10815.6|1
1652931820000|2022-05-19 03:43:40|10818.5|10814.5|10814.4|10811.6|10819|10815.6|10814.4|10811.5|8
1652931830000|2022-05-19 03:43:50|10813.9|10811.1|10814.4|10811.6|10814.9|10812.1|10813.9|10811.1|4
1652931840000|2022-05-19 03:44:00|10813.4|10810.6|10816.5|10812.5|10816.5|10813.6|10813.4|10810.5|11
1652931860000|2022-05-19 03:44:20|10816.4|10813.6|10818.4|10815.6|10819.9|10817.1|10816.4|10813.6|10
1652931870000|2022-05-19 03:44:30|10818.9|10816.1|10822.5|10818.5|10824|10819.6|10818.4|10814.5|17
1652931880000|2022-05-19 03:44:40|10821.5|10817.5|10820.4|10817.6|10821.5|10817.6|10819.4|10816.6|4
1652931890000|2022-05-19 03:44:50|10819.4|10816.6|10816.5|10812.5|10819.5|10816.6|10815.4|10812.5|5
1652931900000|2022-05-19 03:45:00|10816.4|10813.6|10817.4|10814.6|10818|10814.6|10815.9|10812.5|5
1652931910000|2022-05-19 03:45:10|10816.4|10813.6|10816.4|10813.6|10816.4|10813.6|10816.4|10813.6|0
1652931930000|2022-05-19 03:45:30|10817.5|10813.5|10818.4|10815.6|10818.5|10815.6|10816.9|10813.5|1
1652931940000|2022-05-19 03:45:40|10819.5|10815.5|10819.5|10815.5|10819.5|10816.6|10819.4|10815.5|6
1652931950000|2022-05-19 03:45:50|10819.4|10816.6|10813.4|10810.6|10819.4|10816.6|10812.4|10809.5|15
1652931960000|2022-05-19 03:46:00|10813.5|10809.5|10813.5|10809.5|10813.5|10810.6|10813.4|10809.5|3
1652931970000|2022-05-19 03:46:10|10812.4|10809.6|10811.5|10807.5|10814|10810.6|10810.4|10806|13
1652931980000|2022-05-19 03:46:20|10810.4|10807.6|10813.4|10810.6|10813.4|10810.6|10810.4|10807.5|3
1652931990000|2022-05-19 03:46:30|10812.5|10808.5|10813.4|10810.6|10813.4|10810.6|10812.4|10808.5|2
1652932000000|2022-05-19 03:46:40|10812.9|10810.1|10812.4|10809.6|10812.9|10810.1|10812.4|10809.6|0
1652932010000|2022-05-19 03:46:50|10810.9|10808.1|10810.4|10807.6|10810.9|10808.1|10808.9|10806.1|66
1652932020000|2022-05-19 03:47:00|10810.5|10806.5|10808.4|10805.6|10810.5|10807.6|10808.4|10805.6|3
1652932030000|2022-05-19 03:47:10|10809.4|10806.6|10810.4|10807.6|10810.4|10807.6|10809.4|10806.6|5
1652932040000|2022-05-19 03:47:20|10810.9|10808.1|10809.4|10806.6|10810.9|10808.1|10809.4|10806.5|2
1652932050000|2022-05-19 03:47:30|10810.4|10807.6|10810.4|10807.6|10810.4|10807.6|10810.4|10807.6|1
1652932060000|2022-05-19 03:47:40|10809.4|10806.6|10809.4|10806.6|10810.4|10807.6|10809.4|10806.6|4
1652932080000|2022-05-19 03:48:00|10808.4|10805.6|10808.4|10805.6|10808.4|10805.6|10808.4|10805.6|0
1652932090000|2022-05-19 03:48:10|10807.4|10804.6|10807.4|10804.6|10807.4|10804.6|10807.4|10804.6|1
1652932100000|2022-05-19 03:48:20|10807.9|10805.1|10808.4|10805.6|10808.9|10806.1|10807.9|10805.1|4
1652932110000|2022-05-19 03:48:30|10809.4|10806.6|10809.4|10806.6|10809.9|10807.1|10809.4|10806.6|4
1652932120000|2022-05-19 03:48:40|10809.9|10807.1|10810.4|10807.6|10810.5|10807.6|10809.4|10806.5|9
1652932130000|2022-05-19 03:48:50|10810.9|10808.1|10809.9|10807.1|10810.9|10808.1|10809.4|10806.6|48
1652932140000|2022-05-19 03:49:00|10810.9|10808.1|10814.9|10812.1|10815.4|10812.6|10810.9|10808.1|38
1652932150000|2022-05-19 03:49:10|10816.5|10812.5|10817.4|10814.6|10818.5|10815.6|10816.4|10812.5|11
1652932160000|2022-05-19 03:49:20|10816.4|10813.6|10816.4|10813.6|10816.4|10813.6|10816.4|10813.6|2
1652932170000|2022-05-19 03:49:30|10815.9|10813.1|10815.9|10813.1|10815.9|10813.1|10815.9|10813.1|2
1652932180000|2022-05-19 03:49:40|10816.4|10813.6|10816.4|10813.6|10816.4|10813.6|10816.4|10813.6|3
1652932190000|2022-05-19 03:49:50|10815.9|10813.1|10817.4|10814.6|10817.4|10814.6|10815.9|10813.1|0
1652932200000|2022-05-19 03:50:00|10816.9|10814.1|10817.4|10814.6|10817.4|10814.6|10816.9|10814.1|1
1652932210000|2022-05-19 03:50:10|10818.5|10814.5|10818.4|10815.6|10818.5|10815.6|10818.4|10814.5|3
1652932220000|2022-05-19 03:50:20|10817.4|10814.6|10816.4|10813.6|10817.5|10814.6|10816.4|10813.5|3
1652932230000|2022-05-19 03:50:30|10816.9|10814.1|10814.9|10812.1|10817.4|10814.6|10814.9|10812.1|5
1652932240000|2022-05-19 03:50:40|10813.4|10810.6|10813.5|10809.5|10814.5|10811.6|10812.4|10809.5|12
1652932250000|2022-05-19 03:50:50|10812.5|10808.5|10812.5|10808.5|10813.5|10809.6|10811.4|10808.5|2
1652932260000|2022-05-19 03:51:00|10811.9|10809.1|10812.5|10808.5|10814.5|10810.6|10811.9|10808.5|3
1652932270000|2022-05-19 03:51:10|10812.4|10809.6|10810.9|10808.1|10812.5|10809.6|10810.4|10807.5|3
1652932280000|2022-05-19 03:51:20|10811.5|10807.5|10810.9|10808.1|10812.5|10808.6|10809.9|10807.1|10
1652932290000|2022-05-19 03:51:30|10810.4|10807.6|10812.4|10809.6|10812.4|10809.6|10810.4|10807.6|3
1652932300000|2022-05-19 03:51:40|10813.5|10809.5|10814.4|10811.6|10816|10812.6|10813.5|10808|9
1652932310000|2022-05-19 03:51:50|10815.5|10811.5|10816.4|10813.6|10818.5|10815.1|10815.4|10811.5|4
1652932320000|2022-05-19 03:52:00|10817.5|10813.5|10815.4|10812.6|10817.8|10815|10814.4|10811.5|6
1652932330000|2022-05-19 03:52:10|10815.5|10811.5|10811.5|10807.5|10815.5|10812.1|10810.4|10807.5|2
1652932340000|2022-05-19 03:52:20|10812.4|10808.4|10811.3|10808.5|10812.5|10809.6|10811.3|10808.4|1
1652932350000|2022-05-19 03:52:30|10812.3|10809.5|10810.4|10807.6|10812.4|10809.6|10810.4|10807.6|6
1652932360000|2022-05-19 03:52:40|10809.9|10807.1|10810.4|10807.6|10810.5|10807.6|10809.9|10806.5|4
1652932370000|2022-05-19 03:52:50|10810.5|10806.5|10809.3|10806.5|10810.5|10807.1|10807.8|10805|6
1652932380000|2022-05-19 03:53:00|10810.3|10807.5|10807.3|10804.5|10811.4|10807.5|10807.3|10804.5|8
1652932390000|2022-05-19 03:53:10|10808.3|10805.5|10809.4|10806.6|10809.8|10807|10807.3|10804.5|4
1652932400000|2022-05-19 03:53:20|10809.3|10806.5|10807.3|10804.5|10809.4|10806.5|10806.3|10803.4|3
1652932410000|2022-05-19 03:53:30|10809.3|10806.5|10809.3|10806.5|10809.3|10806.5|10809.3|10806.5|2
1652932420000|2022-05-19 03:53:40|||||||||1
1652932430000|2022-05-19 03:53:50|10810.3|10807.5|10810.3|10807.5|10811.4|10807.5|10810.3|10807.4|1
1652932440000|2022-05-19 03:54:00|10811.4|10807.4|10812.3|10809.5|10813.4|10809.5|10811.4|10807.4|0
1652932450000|2022-05-19 03:54:10|10811.3|10808.5|10812.4|10808.4|10812.4|10808.5|10811.3|10808.4|1
1652932460000|2022-05-19 03:54:20|10811.3|10808.5|10811.3|10808.5|10812.4|10809.5|10811.3|10808.4|2
1652932480000|2022-05-19 03:54:40|10810.8|10808|10810.8|10808|10810.8|10808|10810.8|10808|0
1652932490000|2022-05-19 03:54:50|10812.4|10808.4|10811.3|10808.5|10812.4|10808.5|10811.3|10808.4|0
1652932500000|2022-05-19 03:55:00|10812.8|10810|10812.3|10809.5|10812.8|10810|10811.3|10808.4|3
1652932510000|2022-05-19 03:55:10|10811.8|10809|10811.8|10809|10811.8|10809|10811.8|10809|0
1652932520000|2022-05-19 03:55:20|10810.3|10807.5|10810.3|10807.5|10810.3|10807.5|10810.3|10807.5|1
1652932530000|2022-05-19 03:55:30|10812.3|10809.5|10811.4|10807.4|10812.3|10809.5|10810.3|10807.4|5
1652932540000|2022-05-19 03:55:40|10810.3|10807.5|10809.3|10806.5|10811.4|10807.5|10809.3|10806.5|2
1652932550000|2022-05-19 03:55:50|10808.8|10806|10807.4|10803.4|10808.8|10806|10807.3|10803.4|1
1652932560000|2022-05-19 03:56:00|10806.3|10803.5|10808.3|10805.5|10808.3|10805.5|10806.3|10803.5|8
1652932570000|2022-05-19 03:56:10|10807.8|10805|10809.3|10806.5|10809.4|10806.5|10807.8|10805|2
1652932580000|2022-05-19 03:56:20|10808.3|10805.5|10809.3|10806.5|10809.3|10806.5|10808.3|10805.5|1
1652932590000|2022-05-19 03:56:30|10810.4|10806.4|10811.3|10808.5|10811.4|10808.5|10809.3|10806.4|2
1652932600000|2022-05-19 03:56:40|10812.3|10809.5|10813.4|10809.4|10813.4|10809.5|10812.3|10809.4|2
1652932620000|2022-05-19 03:57:00|10812.3|10809.5|10812.4|10808.4|10812.4|10809.5|10811.3|10808.4|1
1652932640000|2022-05-19 03:57:20|10811.3|10808.5|10812.4|10808.4|10812.4|10808.5|10811.3|10808.4|0
1652932650000|2022-05-19 03:57:30|10812.3|10809.5|10809.3|10806.5|10812.3|10809.5|10809.3|10806.5|5
1652932660000|2022-05-19 03:57:40|10807.3|10804.5|10806.3|10803.5|10807.4|10804.5|10806.3|10803.4|4
1652932670000|2022-05-19 03:57:50|10805.3|10802.5|10808.3|10805.5|10808.8|10806|10805.3|10802.5|6
1652932680000|2022-05-19 03:58:00|10809.3|10806.5|10807.3|10804.5|10810.4|10806.5|10807.3|10804.5|10
1652932690000|2022-05-19 03:58:10|10808.4|10804.4|10809.3|10806.5|10809.3|10806.5|10808.3|10804.4|1
1652932700000|2022-05-19 03:58:20|10810.3|10807.5|10810.3|10807.5|10811.3|10808.5|10809.3|10806.4|3
1652932710000|2022-05-19 03:58:30|10811.3|10808.5|10810.3|10807.5|10811.3|10808.5|10810.3|10807.5|4
1652932720000|2022-05-19 03:58:40|10810.4|10806.4|10807.3|10804.5|10811.8|10809|10805.3|10802.5|11
1652932730000|2022-05-19 03:58:50|10808.4|10804.4|10808.3|10805.5|10808.4|10805.5|10808.3|10804.4|3
1652932740000|2022-05-19 03:59:00|10807.3|10804.5|10806.4|10802.4|10807.3|10804.5|10806.4|10802.4|2
1652932750000|2022-05-19 03:59:10|10805.3|10802.5|10802.3|10799.5|10805.3|10802.5|10801.8|10799|17
1652932760000|2022-05-19 03:59:20|10803.3|10800.5|10802.3|10799.5|10803.3|10800.5|10802.3|10799.5|10
1652932770000|2022-05-19 03:59:30|10800.8|10798|10803.3|10800.5|10803.4|10800.5|10800.8|10798|16
1652932780000|2022-05-19 03:59:40|10803.8|10801|10804.3|10801.5|10804.4|10801.5|10803.8|10800.4|1
1652932790000|2022-05-19 03:59:50|10804.4|10800.4|10806.4|10802.4|10806.4|10802.5|10803.3|10800.4|9
1652932800000|2022-05-19 04:00:00|10805.3|10802.5|10806.3|10803.5|10807.4|10803.5|10805.3|10801.4|4
1652932810000|2022-05-19 04:00:10|10806.8|10804|10808.3|10805.5|10808.3|10805.5|10806.8|10804|3
1652932820000|2022-05-19 04:00:20|10807.3|10804.5|10808.3|10805.5|10808.4|10805.5|10807.3|10804.4|6
1652932840000|2022-05-19 04:00:40|10808.8|10806|10808.3|10805.5|10808.8|10806|10808.3|10805.5|2
1652932850000|2022-05-19 04:00:50|10809.3|10806.5|10809.3|10806.5|10809.4|10806.5|10808.3|10805.4|11
1652932860000|2022-05-19 04:01:00|10810.4|10806.4|10809.3|10806.5|10810.4|10807|10809.3|10805.9|5
1652932870000|2022-05-19 04:01:10|10809.4|10805.4|10808.3|10805.5|10809.4|10805.5|10807.3|10804.5|4
1652932890000|2022-05-19 04:01:30|10807.8|10805|10809.4|10805.4|10809.4|10805.5|10807.8|10805|2
1652932900000|2022-05-19 04:01:40|10809.3|10806.5|10808.3|10805.5|10809.3|10806.5|10808.3|10805.5|0
1652932920000|2022-05-19 04:02:00|10809.4|10805.4|10808.3|10805.5|10809.4|10806.5|10808.3|10805.4|3
1652932930000|2022-05-19 04:02:10|10807.8|10805|10808.3|10805.5|10808.3|10805.5|10807.3|10804.5|3
1652932940000|2022-05-19 04:02:20|10807.8|10805|10807.3|10804.5|10807.8|10805|10807.3|10804.5|1
1652932970000|2022-05-19 04:02:50|10808.4|10804.4|10808.3|10805.5|10809.3|10806.5|10807.3|10804.4|2
1652932980000|2022-05-19 04:03:00|10809.4|10805.4|10809.3|10806.5|10810.4|10806.5|10809.3|10805.4|1
1652932990000|2022-05-19 04:03:10|||||||||1
1652933000000|2022-05-19 04:03:20|10807.3|10804.5|10808.4|10804.4|10808.4|10805.5|10807.3|10804.4|7
1652933010000|2022-05-19 04:03:30|10806.8|10804|10808.3|10805.5|10808.4|10805.5|10806.8|10804|2
1652933040000|2022-05-19 04:04:00|10809.4|10805.4|10808.3|10805.5|10809.4|10805.5|10808.3|10805.4|1
1652933060000|2022-05-19 04:04:20|10809.3|10806.5|10809.3|10806.5|10809.3|10806.5|10809.3|10806.5|2
1652933090000|2022-05-19 04:04:50|10807.8|10805|10808.3|10805.5|10808.4|10805.5|10807.3|10804.4|9
1652933100000|2022-05-19 04:05:00|10809.4|10805.4|10809.4|10805.4|10810.4|10807.5|10809.3|10805.4|5
1652933110000|2022-05-19 04:05:10|10808.3|10805.5|10807.3|10804.5|10808.4|10805.5|10807.3|10804.4|1
1652933120000|2022-05-19 04:05:20|10810.4|10806.4|10807.8|10805|10810.4|10806.4|10807.8|10805|1
1652933130000|2022-05-19 04:05:30|10808.3|10805.5|10810.3|10807.5|10810.3|10807.5|10808.3|10805.5|3
1652933140000|2022-05-19 04:05:40|10810.4|10806.4|10810.4|10806.4|10810.4|10806.4|10810.4|10806.4|0
1652933150000|2022-05-19 04:05:50|10811.8|10809|10820.7|10817.9|10821.3|10818.5|10811.8|10809|68
1652933160000|2022-05-19 04:06:00|10820.8|10818|10824.3|10821.5|10824.3|10821.5|10820.3|10817.5|22
1652933170000|2022-05-19 04:06:10|10823.3|10820.5|10827.3|10824.5|10827.3|10824.5|10823.3|10820.5|13
1652933180000|2022-05-19 04:06:20|10828.3|10824.3|10827.2|10824.4|10828.3|10825.5|10825.8|10823|17
1652933190000|2022-05-19 04:06:30|10827.3|10824.5|10826.3|10822.3|10827.3|10824.5|10825.2|10822.3|12
1652933200000|2022-05-19 04:06:40|10826.2|10823.4|10824.2|10821.4|10826.2|10823.4|10824.2|10821.4|5
1652933210000|2022-05-19 04:06:50|10825.3|10821.3|10823.2|10820.4|10826.2|10823.4|10823.2|10820.4|9
1652933220000|2022-05-19 04:07:00|10823.7|10820.9|10828.2|10825.4|10830.3|10826.4|10823.7|10820.9|66
1652933230000|2022-05-19 04:07:10|10828.7|10825.9|10829.2|10826.4|10830.3|10827.4|10828.2|10825.3|43
1652933240000|2022-05-19 04:07:20|10832.2|10829.4|10835.3|10831.3|10835.3|10831.4|10832.2|10829.3|16
1652933250000|2022-05-19 04:07:30|10835.2|10832.4|10834.2|10831.4|10835.2|10832.4|10834.2|10831.4|6
1652933260000|2022-05-19 04:07:40|10833.7|10830.9|10834.2|10831.4|10835.3|10831.4|10832.2|10829.4|36
1652933270000|2022-05-19 04:07:50|10832.7|10829.9|10832.7|10829.9|10833.2|10830.4|10832.7|10829.9|32
1652933280000|2022-05-19 04:08:00|10832.2|10829.4|10834.3|10830.3|10834.3|10831.4|10832.2|10829.4|5
1652933290000|2022-05-19 04:08:10|10833.2|10830.4|10834.2|10831.4|10834.7|10831.9|10833.2|10830.3|1
1652933300000|2022-05-19 04:08:20|10832.2|10829.4|10831.2|10828.4|10833.3|10830.4|10831.2|10828.4|10
1652933310000|2022-05-19 04:08:30|||||||||3
1652933320000|2022-05-19 04:08:40|10830.2|10827.4|10831.2|10828.4|10831.2|10828.4|10829.7|10826.9|5
1652933330000|2022-05-19 04:08:50|10831.3|10827.3|10831.2|10828.4|10831.3|10828.4|10830.2|10827.3|3
1652933340000|2022-05-19 04:09:00|10831.3|10827.3|10829.2|10826.4|10831.3|10827.4|10829.2|10826.4|5
1652933350000|2022-05-19 04:09:10|10828.2|10825.4|10828.2|10825.4|10828.2|10825.4|10828.2|10825.4|3
1652933360000|2022-05-19 04:09:20|10827.2|10824.4|10827.2|10824.4|10827.2|10824.4|10827.2|10824.4|1
1652933370000|2022-05-19 04:09:30|10826.7|10823.9|10826.2|10823.4|10827.3|10824.4|10826.2|10823.3|2
1652933380000|2022-05-19 04:09:40|10827.2|10824.4|10830.2|10827.4|10831.8|10827.4|10827.2|10823.8|18
1652933390000|2022-05-19 04:09:50|10830.3|10826.3|10830.2|10827.4|10830.3|10827.4|10829.2|10826.3|1
1652933400000|2022-05-19 04:10:00|10831.3|10827.3|10832.2|10829.4|10833.7|10830.9|10831.2|10827.3|5
1652933410000|2022-05-19 04:10:10|10832.7|10829.9|10832.7|10829.9|10832.7|10829.9|10832.7|10829.9|0
1652933420000|2022-05-19 04:10:20|10833.2|10830.4|10835.2|10832.4|10835.2|10832.4|10833.2|10830.4|6
1652933430000|2022-05-19 04:10:30|10836.3|10832.3|10836.2|10833.4|10838.7|10835.9|10835.2|10832.3|57
1652933440000|2022-05-19 04:10:40|10837.3|10833.3|10835.2|10832.4|10837.3|10834.4|10833.2|10830.4|32
1652933450000|2022-05-19 04:10:50|||||||||2
1652933460000|2022-05-19 04:11:00|10834.2|10831.4|10836.2|10833.4|10837.7|10834.9|10834.2|10831.4|9
1652933470000|2022-05-19 04:11:10|10836.7|10833.9|10836.2|10833.4|10836.7|10833.9|10835.7|10832.9|7
1652933480000|2022-05-19 04:11:20|10835.7|10832.9|10836.2|10833.4|10836.7|10833.9|10835.7|10832.9|6
1652933490000|2022-05-19 04:11:30|10836.3|10832.3|10831.2|10828.4|10836.3|10832.9|10831.2|10828.4|40
1652933500000|2022-05-19 04:11:40|10830.2|10827.4|10831.2|10828.4|10831.2|10828.4|10830.2|10827.4|4
1652933510000|2022-05-19 04:11:50|10831.3|10827.3|10830.2|10827.4|10831.3|10827.9|10830.2|10827.3|1
1652933520000|2022-05-19 04:12:00|10829.7|10826.9|10829.2|10826.4|10830.3|10827.4|10829.2|10826.3|5
1652933530000|2022-05-19 04:12:10|10829.7|10826.9|10829.7|10826.9|10829.7|10826.9|10829.7|10826.9|1
1652933540000|2022-05-19 04:12:20|10830.2|10827.4|10830.2|10827.4|10830.2|10827.4|10830.2|10827.4|2
1652933550000|2022-05-19 04:12:30|10830.7|10827.9|10830.7|10827.9|10830.7|10827.9|10830.7|10827.9|2
1652933560000|2022-05-19 04:12:40|10831.7|10828.9|10830.2|10827.4|10832.3|10828.9|10830.2|10827.4|3
1652933570000|2022-05-19 04:12:50|10831.2|10828.4|10829.2|10826.4|10831.2|10828.4|10829.2|10826.4|1
1652933580000|2022-05-19 04:13:00|10830.2|10827.4|10832.7|10829.9|10832.7|10829.9|10830.2|10827.3|7
1652933590000|2022-05-19 04:13:10|10833.2|10830.4|10830.7|10827.9|10833.2|10830.4|10830.2|10827.4|7
1652933600000|2022-05-19 04:13:20|10831.2|10828.4|10830.7|10827.9|10831.2|10828.4|10830.7|10827.9|3
1652933610000|2022-05-19 04:13:30|10831.7|10828.9|10829.2|10826.4|10831.7|10828.9|10829.2|10826.4|6
1652933620000|2022-05-19 04:13:40|10828.2|10825.4|10827.7|10824.9|10828.2|10825.4|10827.2|10824.4|2
1652933630000|2022-05-19 04:13:50|10828.2|10825.4|10827.2|10824.4|10828.2|10825.4|10827.2|10824.4|2
1652933640000|2022-05-19 04:14:00|10826.7|10823.9|10826.3|10822.3|10826.7|10823.9|10825.2|10822.3|8
1652933650000|2022-05-19 04:14:10|10829.3|10825.3|10827.2|10824.4|10829.3|10825.4|10826.2|10823.4|4
1652933660000|2022-05-19 04:14:20|10828.3|10824.3|10828.2|10825.4|10829.2|10826.4|10827.7|10824.3|2
1652933670000|2022-05-19 04:14:30|10828.3|10824.3|10825.2|10822.4|10828.3|10825.4|10825.2|10822.4|3
1652933680000|2022-05-19 04:14:40|10826.2|10823.4|10825.7|10822.9|10826.2|10823.4|10824.7|10821.9|4
1652933690000|2022-05-19 04:14:50|10826.2|10823.4|10825.7|10822.9|10826.2|10823.4|10825.7|10822.9|1
1652933700000|2022-05-19 04:15:00|10826.2|10823.4|10827.2|10824.4|10828.3|10825.4|10826.2|10823.4|5
1652933710000|2022-05-19 04:15:10|10828.3|10824.3|10828.2|10825.4|10828.3|10825.4|10828.2|10824.3|1
1652933720000|2022-05-19 04:15:20|10828.3|10824.3|10828.2|10825.4|10828.7|10825.9|10827.2|10824.3|4
1652933730000|2022-05-19 04:15:30|10828.7|10825.9|10828.7|10825.9|10828.7|10825.9|10828.7|10825.9|0
1652933750000|2022-05-19 04:15:50|10828.2|10825.4|10828.2|10825.4|10828.2|10825.4|10828.2|10825.4|2
1652933760000|2022-05-19 04:16:00|10828.3|10824.3|10827.2|10824.4|10828.3|10824.4|10825.7|10822.9|6
1652933770000|2022-05-19 04:16:10|10826.7|10823.9|10826.2|10823.4|10827.2|10824.4|10826.2|10823.4|2
1652933780000|2022-05-19 04:16:20|10825.7|10822.9|10826.2|10823.4|10827.2|10824.4|10825.7|10822.9|2
1652933810000|2022-05-19 04:16:50|10827.3|10823.3|10827.2|10824.4|10827.3|10824.4|10827.2|10823.3|2
1652933820000|2022-05-19 04:17:00|||||||||1
1652933850000|2022-05-19 04:17:30|10828.2|10825.4|10828.2|10825.4|10828.2|10825.4|10828.2|10825.4|5
1652933870000|2022-05-19 04:17:50|10829.3|10825.3|10829.2|10826.4|10829.3|10826.4|10829.2|10825.3|2
1652933880000|2022-05-19 04:18:00|10828.7|10825.9|10833.7|10830.9|10833.7|10830.9|10828.7|10825.9|10
1652933890000|2022-05-19 04:18:10|10834.2|10831.4|10835.2|10832.4|10835.2|10832.4|10833.7|10830.9|7
1652933900000|2022-05-19 04:18:20|10836.2|10833.4|10835.2|10832.4|10836.2|10833.4|10835.2|10832.4|3
1652933910000|2022-05-19 04:18:30|10836.3|10832.3|10837.2|10834.4|10839.2|10836.4|10835.2|10832.3|121
1652933920000|2022-05-19 04:18:40|10836.2|10833.4|10835.2|10832.4|10839.2|10836.4|10835.2|10832.2|8
1652933930000|2022-05-19 04:18:50|10836.1|10833.3|10834.1|10831.3|10836.1|10833.3|10832.7|10829.9|9
1652933940000|2022-05-19 04:19:00|10835.1|10832.3|10837.1|10834.3|10838.2|10834.3|10835.1|10832.3|18
1652933950000|2022-05-19 04:19:10|10836.2|10833.4|10836.1|10833.3|10836.2|10833.4|10836.1|10833.3|1
1652933960000|2022-05-19 04:19:20|10837.2|10833.2|10837.1|10834.3|10837.2|10834.3|10836.1|10833.2|3
1652933970000|2022-05-19 04:19:30|10836.1|10833.3|10836.1|10833.3|10836.1|10833.3|10836.1|10833.3|0
1652933980000|2022-05-19 04:19:40|10836.6|10833.8|10838.1|10835.3|10838.6|10835.8|10836.6|10833.8|2
1652933990000|2022-05-19 04:19:50|10839.1|10836.3|10839.2|10835.2|10839.2|10836.3|10838.1|10835.2|3
1652934000000|2022-05-19 04:20:00|10838.1|10835.3|10838.1|10835.3|10838.2|10835.3|10837.6|10834.2|2
1652934010000|2022-05-19 04:20:10|10835.7|10832.9|10835.1|10832.3|10835.7|10832.9|10834.6|10831.8|10
1652934040000|2022-05-19 04:20:40|10835.6|10832.8|10836.1|10833.3|10836.1|10833.3|10835.6|10832.8|2
1652934050000|2022-05-19 04:20:50|10835.6|10832.8|10835.6|10832.8|10835.6|10832.8|10835.6|10832.8|1
1652934060000|2022-05-19 04:21:00|10835.1|10832.3|10835.1|10832.3|10835.1|10832.3|10834.6|10831.8|3
1652934070000|2022-05-19 04:21:10|10834.2|10830.2|10835.1|10832.3|10835.6|10832.8|10833.1|10830.2|10
1652934080000|2022-05-19 04:21:20|10835.6|10832.8|10833.1|10830.3|10835.6|10832.8|10833.1|10830.3|4
1652934090000|2022-05-19 04:21:30|10832.6|10829.8|10832.1|10829.3|10832.6|10829.8|10831.6|10828.8|8
1652934110000|2022-05-19 04:21:50|10833.2|10829.2|10832.1|10829.3|10833.2|10829.8|10832.1|10829.2|1
1652934120000|2022-05-19 04:22:00|10831.6|10828.8|10831.1|10828.3|10831.6|10828.8|10831.1|10828.3|0
1652934130000|2022-05-19 04:22:10|||||||||3
1652934140000|2022-05-19 04:22:20|10831.6|10828.8|10832.1|10829.3|10832.1|10829.3|10831.6|10828.8|1
1652934150000|2022-05-19 04:22:30|10831.6|10828.8|10833.1|10830.3|10833.1|10830.3|10831.6|10828.8|1
1652934160000|2022-05-19 04:22:40|10832.1|10829.3|10832.1|10829.3|10832.1|10829.3|10832.1|10829.3|2
1652934200000|2022-05-19 04:23:20|10831.6|10828.8|10833.1|10830.3|10833.1|10830.3|10831.6|10828.8|1
1652934210000|2022-05-19 04:23:30|10832.6|10829.8|10833.1|10830.3|10833.1|10830.3|10832.6|10829.8|2
1652934230000|2022-05-19 04:23:50|||||||||1
1652934270000|2022-05-19 04:24:30|10834.1|10831.3|10832.1|10829.3|10834.2|10831.3|10832.1|10829.3|5
1652934280000|2022-05-19 04:24:40|10832.2|10828.2|10828.1|10825.3|10832.2|10829.3|10827.1|10823.7|29
1652934290000|2022-05-19 04:24:50|10828.6|10825.8|10828.6|10825.8|10828.6|10825.8|10828.6|10825.8|0
1652934300000|2022-05-19 04:25:00|10829.1|10826.3|10830.1|10827.3|10831.2|10827.8|10828.6|10825.8|4
1652934320000|2022-05-19 04:25:20|10829.6|10826.8|10827.1|10824.3|10829.6|10826.8|10827.1|10824.2|2
1652934330000|2022-05-19 04:25:30|10828.2|10824.2|10828.2|10824.2|10828.2|10825.3|10828.1|10824.2|1
1652934340000|2022-05-19 04:25:40|10828.1|10825.3|10828.1|10825.3|10829.2|10826.3|10828.1|10825.2|1
1652934350000|2022-05-19 04:25:50|10826.6|10823.8|10828.1|10825.3|10828.1|10825.3|10826.6|10823.8|4
1652934360000|2022-05-19 04:26:00|10828.6|10825.8|10828.6|10825.8|10828.6|10825.8|10828.6|10825.8|1
1652934370000|2022-05-19 04:26:10|10831.2|10827.2|10832.1|10829.3|10834.1|10831.3|10830.1|10827.2|15
1652934380000|2022-05-19 04:26:20|||||||||1
1652934400000|2022-05-19 04:26:40|10832.2|10828.2|10826.1|10823.3|10834.6|10831.8|10825.6|10822.8|68
1652934410000|2022-05-19 04:26:50|10825.1|10822.3|10825.1|10822.3|10826.2|10822.3|10824.1|10821.3|6
1652934420000|2022-05-19 04:27:00|10824.1|10821.3|10820.1|10817.3|10825.1|10822.3|10820.1|10817.2|43
1652934430000|2022-05-19 04:27:10|10821.2|10817.2|10821.1|10818.3|10825.2|10820.3|10820.6|10817.2|23
1652934440000|2022-05-19 04:27:20|10821.6|10818.8|10822.1|10819.3|10822.1|10819.3|10821.6|10818.8|1
1652934450000|2022-05-19 04:27:30|10823.1|10820.3|10823.1|10820.3|10823.1|10820.3|10823.1|10820.3|1
1652934460000|2022-05-19 04:27:40|10823.6|10820.8|10823.6|10820.8|10823.6|10820.8|10823.6|10820.8|0
1652934480000|2022-05-19 04:28:00|10823.1|10820.3|10822.1|10819.3|10823.1|10820.3|10821.6|10818.8|6
1652934490000|2022-05-19 04:28:10|10821.6|10818.8|10821.1|10818.3|10821.6|10818.8|10820.1|10817.3|5
1652934510000|2022-05-19 04:28:30|10821.2|10817.2|10821.6|10818.8|10821.6|10818.8|10820.1|10817.2|2
1652934520000|2022-05-19 04:28:40|10821.1|10818.3|10822.1|10819.3|10823.2|10820.3|10821.1|10818.3|6
1652934530000|2022-05-19 04:28:50|10821.6|10818.8|10822.1|10819.3|10823.1|10820.3|10821.6|10818.8|1
1652934540000|2022-05-19 04:29:00|10823.2|10819.2|10821.1|10818.3|10824.2|10820.3|10821.1|10818.3|3
1652934550000|2022-05-19 04:29:10|10820.1|10817.3|10815.1|10812.3|10820.2|10817.3|10813.6|10810.8|35
1652934560000|2022-05-19 04:29:20|10814.1|10811.3|10815.1|10812.3|10815.2|10812.3|10814.1|10811.2|6
1652934570000|2022-05-19 04:29:30|10815.2|10811.2|10814.1|10811.3|10815.6|10812.8|10813.6|10810.8|10
1652934580000|2022-05-19 04:29:40|10815.6|10812.8|10816.1|10813.3|10816.6|10813.8|10815.6|10812.8|24
1652934590000|2022-05-19 04:29:50|10816.6|10813.8|10815.6|10812.8|10816.6|10813.8|10815.6|10812.8|3
1652934600000|2022-05-19 04:30:00|10817.1|10814.3|10817.1|10814.3|10817.1|10814.3|10817.1|10814.3|10
1652934610000|2022-05-19 04:30:10|10818.1|10815.3|10814.6|10811.8|10819.6|10816.8|10814.6|10811.2|10
1652934620000|2022-05-19 04:30:20|10815.1|10812.3|10813.1|10810.3|10815.2|10812.3|10812.1|10809.2|8
1652934630000|2022-05-19 04:30:30|10813.2|10809.2|10812.6|10809.8|10813.2|10810.3|10811.1|10808.3|9
1652934640000|2022-05-19 04:30:40|10813.1|10810.3|10813.2|10809.2|10813.2|10810.3|10812.1|10808.2|9
1652934650000|2022-05-19 04:30:50|10813.1|10810.3|10809.1|10806.3|10813.6|10810.8|10809.1|10806.2|21
1652934660000|2022-05-19 04:31:00|10808.6|10805.8|10811.1|10808.3|10812.2|10809.3|10808.1|10805.2|44
1652934670000|2022-05-19 04:31:10|10810.6|10807.8|10810.1|10807.3|10811.6|10808.8|10808.1|10805.2|8
1652934680000|2022-05-19 04:31:20|10811.2|10807.2|10807.1|10804.3|10811.2|10808.3|10807.1|10804.3|52
1652934690000|2022-05-19 04:31:30|10807.6|10804.8|10808.2|10804.2|10808.6|10805.8|10806.6|10803.8|20
1652934700000|2022-05-19 04:31:40|10806.6|10803.8|10808.1|10805.3|10808.1|10805.3|10806.6|10803.8|10
1652934710000|2022-05-19 04:31:50|10809.1|10806.3|10809.1|10806.3|10809.1|10806.3|10809.1|10806.3|18
1652934720000|2022-05-19 04:32:00|10810|10807.2|10813.2|10809.2|10813.2|10809.3|10810|10807.2|6
1652934730000|2022-05-19 04:32:10|10813.1|10810.3|10813.1|10810.3|10814.2|10811.2|10812|10809.1|1
1652934750000|2022-05-19 04:32:30|10812.1|10809.3|10811.1|10808.3|10812.1|10809.3|10811.1|10808.3|4
1652934760000|2022-05-19 04:32:40|10812.2|10808.2|10811.1|10808.3|10812.2|10809.3|10811.1|10808.2|0
1652934770000|2022-05-19 04:32:50|10811.5|10808.7|10811.5|10808.7|10811.5|10808.7|10811.5|10808.7|4
1652934780000|2022-05-19 04:33:00|10811.1|10808.3|10809|10806.2|10811.1|10808.3|10809|10806.2|8
1652934790000|2022-05-19 04:33:10|10808|10805.2|10808.1|10805.3|10809.6|10806.8|10807.5|10804.7|12
1652934800000|2022-05-19 04:33:20|10808|10805.2|10808.1|10804.1|10810|10807.2|10807.1|10804.1|8
1652934810000|2022-05-19 04:33:30|10808|10805.2|10809|10806.2|10810|10807.2|10808|10805.2|15
1652934820000|2022-05-19 04:33:40|10809.1|10806.3|10810|10807.2|10810.2|10807.3|10809.1|10806.2|2
1652934830000|2022-05-19 04:33:50|10809.5|10806.7|10809.5|10806.7|10809.5|10806.7|10809.5|10806.7|3
1652934840000|2022-05-19 04:34:00|10810|10807.2|10810.5|10807.7|10810.5|10807.7|10810|10807.2|1
1652934850000|2022-05-19 04:34:10|10811|10808.2|10812|10809.2|10815.5|10812.7|10810.5|10807.7|45
1652934860000|2022-05-19 04:34:20|10813.5|10810.7|10812|10809.2|10813.5|10810.7|10812|10809.2|13
1652934870000|2022-05-19 04:34:30|10811.5|10808.7|10814|10811.2|10814|10811.2|10811.5|10808.7|5
1652934880000|2022-05-19 04:34:40|10815|10812.2|10814.5|10811.7|10815|10812.2|10814.5|10811.7|2
1652934890000|2022-05-19 04:34:50|10814|10811.2|10815|10812.2|10815.5|10812.7|10814|10811.2|1
1652934900000|2022-05-19 04:35:00|10815.5|10812.7|10817|10814.2|10818|10815.2|10815.5|10812.7|9
1652934910000|2022-05-19 04:35:10|10818|10815.2|10817|10814.2|10819|10816.2|10817|10813.1|3
1652934920000|2022-05-19 04:35:20|10816.5|10813.7|10816|10813.2|10816.5|10813.7|10816|10813.2|1
1652934930000|2022-05-19 04:35:30|10817.1|10813.1|10817.5|10814.7|10817.5|10814.7|10816.5|10813.1|1
1652934950000|2022-05-19 04:35:50|10817|10814.2|10818|10815.2|10819.1|10816.2|10817|10813.1|4
1652934960000|2022-05-19 04:36:00|10819.1|10815.1|10821|10818.2|10821.1|10818.2|10819|10815.1|1
1652934970000|2022-05-19 04:36:10|10822|10819.2|10822|10819.2|10822|10819.2|10822|10819.2|5
1652934980000|2022-05-19 04:36:20|10822.1|10818.1|10820|10817.2|10822.1|10818.1|10820|10816.1|8
1652934990000|2022-05-19 04:36:30|10821|10818.2|10821|10818.2|10821|10818.2|10821|10818.2|0
1652935010000|2022-05-19 04:36:50|10821.5|10818.7|10821|10818.2|10822.1|10819.2|10820.5|10817.7|7
1652935020000|2022-05-19 04:37:00|10820.5|10817.7|10821|10818.2|10821.1|10818.2|10818|10815.1|18
1652935030000|2022-05-19 04:37:10|10821.1|10817.1|10820.1|10816.1|10821.1|10817.2|10819|10816.1|1
1652935040000|2022-05-19 04:37:20|10821.6|10813.6|10816|10813.2|10821.6|10815.7|10815|10812.2|7
1652935050000|2022-05-19 04:37:30|10816.1|10812.1|10817|10814.2|10817|10814.2|10815|10812.1|2
1652935060000|2022-05-19 04:37:40|10816|10813.2|10816|10813.2|10816|10813.2|10816|10813.2|1
1652935080000|2022-05-19 04:38:00|10817.1|10813.1|10817.5|10814.7|10818|10815.2|10816|10813.1|5
1652935090000|2022-05-19 04:38:10|10818|10815.2|10817|10814.2|10819|10816.2|10817|10814.2|6
1652935110000|2022-05-19 04:38:30|||||||||1
1652935120000|2022-05-19 04:38:40|||||||||1
1652935130000|2022-05-19 04:38:50|10816.5|10813.7|10816|10813.2|10817.1|10814.2|10816|10813.1|2
1652935140000|2022-05-19 04:39:00|10815|10812.2|10813.1|10809.1|10815|10812.2|10812|10809.1|8
1652935150000|2022-05-19 04:39:10|10813|10810.2|10813.5|10810.7|10814|10811.2|10813|10810.2|2
1652935160000|2022-05-19 04:39:20|10814|10811.2|10814|10811.2|10814|10811.2|10814|10811.2|0
1652935170000|2022-05-19 04:39:30|10814.1|10810.1|10812.5|10809.7|10814.1|10810.7|10812.5|10809.7|3
1652935180000|2022-05-19 04:39:40|10811.5|10808.7|10812|10809.2|10812|10809.2|10811.5|10808.7|2
1652935190000|2022-05-19 04:39:50|10813|10810.2|10813|10810.2|10813|10810.2|10813|10810.2|3
1652935210000|2022-05-19 04:40:10|||||||||1
1652935220000|2022-05-19 04:40:20|10812.5|10809.7|10813|10810.2|10813|10810.2|10812.5|10809.7|1
1652935230000|2022-05-19 04:40:30|||||||||1
1652935240000|2022-05-19 04:40:40|10814.1|10810.1|10814|10811.2|10815.1|10811.2|10814|10810.1|5
1652935250000|2022-05-19 04:40:50|10814.5|10811.7|10817|10814.2|10818.1|10815.2|10814.5|10811.7|4
1652935260000|2022-05-19 04:41:00|10816.5|10813.7|10816.5|10813.7|10816.5|10813.7|10816.5|10813.7|0
1652935280000|2022-05-19 04:41:20|10816|10813.2|10816|10813.2|10816|10813.2|10816|10813.2|0
1652935290000|2022-05-19 04:41:30|10816.5|10813.7|10817|10814.2|10817|10814.2|10816.5|10813.7|1
1652935300000|2022-05-19 04:41:40|10816.5|10813.7|10816.5|10813.7|10816.5|10813.7|10816.5|10813.7|0
1652935310000|2022-05-19 04:41:50|10816|10813.2|10814|10811.2|10816.1|10813.2|10813.5|10810.1|3
1652935320000|2022-05-19 04:42:00|10815.1|10811.1|10815|10812.2|10815.5|10812.7|10814.5|10811.1|7
1652935330000|2022-05-19 04:42:10|10813|10810.2|10811.1|10807.1|10813|10810.2|10809|10806.2|8
1652935340000|2022-05-19 04:42:20|10811|10808.2|10812|10809.2|10812.1|10809.2|10811|10808.1|1
1652935350000|2022-05-19 04:42:30|10811|10808.2|10811|10808.2|10812.5|10809.7|10811|10808.2|3
1652935360000|2022-05-19 04:42:40|10810.5|10807.7|10810|10807.2|10810.5|10807.7|10809.5|10806.7|5
1652935370000|2022-05-19 04:42:50|10809|10806.2|10809.1|10805.1|10810.1|10807.2|10809|10805.1|10
1652935380000|2022-05-19 04:43:00|10808|10805.2|10811|10808.2|10812|10809.2|10808|10805.1|11
1652935390000|2022-05-19 04:43:10|10811.5|10808.7|10814|10811.2|10815|10812.2|10811.5|10808.7|2
1652935400000|2022-05-19 04:43:20|10814.5|10811.7|10816|10813.2|10816.5|10813.7|10814.5|10811.7|6
1652935410000|2022-05-19 04:43:30|10816.5|10813.7|10814|10811.2|10816.5|10813.7|10814|10811.1|4
1652935430000|2022-05-19 04:43:50|10815|10812.2|10817.1|10813.1|10817.1|10814.2|10815|10812.1|3
1652935440000|2022-05-19 04:44:00|10817|10814.2|10817|10814.2|10817|10814.2|10817|10814.2|0
1652935450000|2022-05-19 04:44:10|10816.1|10812.1|10816.1|10812.1|10816.1|10812.2|10815|10812.1|7
1652935460000|2022-05-19 04:44:20|||||||||1
1652935470000|2022-05-19 04:44:30|10815|10812.2|10816|10813.2|10816.1|10813.2|10815|10812.1|0
1652935480000|2022-05-19 04:44:40|10817|10814.2|10818|10815.2|10818|10815.2|10817|10814.2|0
1652935490000|2022-05-19 04:44:50|10817.1|10813.1|10817|10814.2|10817.1|10814.2|10817|10813.1|1
1652935500000|2022-05-19 04:45:00|10817.1|10813.1|10818|10815.2|10818|10815.2|10817|10813.1|2
1652935510000|2022-05-19 04:45:10|10816|10813.2|10816|10813.2|10816|10813.2|10816|10813.2|4
1652935520000|2022-05-19 04:45:20|10817.1|10813.1|10818|10815.2|10818|10815.2|10817|10813.1|1
1652935530000|2022-05-19 04:45:30|10818.5|10815.7|10816.1|10812.1|10818.5|10815.7|10815|10812.1|7
1652935540000|2022-05-19 04:45:40|10817|10814.2|10818.5|10815.7|10818.5|10815.7|10817|10813.6|1
1652935550000|2022-05-19 04:45:50|10817|10814.2|10818|10815.2|10818.1|10815.2|10817|10813.1|4
1652935560000|2022-05-19 04:46:00|10817.5|10814.7|10818.5|10815.7|10818.5|10815.7|10817|10814.2|2
1652935570000|2022-05-19 04:46:10|10818|10815.2|10818|10815.2|10818|10815.2|10818|10815.2|1
1652935580000|2022-05-19 04:46:20|||||||||4
1652935590000|2022-05-19 04:46:30|10819.6|10811.6|10816|10813.2|10821.6|10817.2|10813.5|10810.7|104
1652935600000|2022-05-19 04:46:40|10816.5|10813.7|10815|10812.2|10816.5|10813.7|10813|10810.1|6
1652935610000|2022-05-19 04:46:50|10815.1|10811.1|10814|10811.2|10815.1|10811.2|10814|10811.1|5
1652935620000|2022-05-19 04:47:00|10814.5|10811.7|10816|10813.2|10817|10814.2|10814.5|10811.7|21
1652935630000|2022-05-19 04:47:10|10815.5|10812.7|10815.5|10812.7|10815.5|10812.7|10815.5|10812.7|0
1652935640000|2022-05-19 04:47:20|10812|10809.2|10812|10809.2|10812.5|10809.7|10812|10809.2|5
1652935650000|2022-05-19 04:47:30|10812.1|10808.1|10813|10810.2|10813|10810.2|10810|10807.1|9
1652935660000|2022-05-19 04:47:40|10814|10811.2|10813|10810.2|10814.1|10811.2|10813|10810.1|4
1652935680000|2022-05-19 04:48:00|10814|10811.2|10814|10811.2|10814|10811.2|10813.5|10810.7|2
1652935690000|2022-05-19 04:48:10|10813.5|10810.7|10813|10810.2|10814.4|10811.6|10813|10810.2|9
1652935710000|2022-05-19 04:48:30|10813.1|10809.1|10814|10811.2|10814.1|10811.2|10812.5|10809.1|3
1652935720000|2022-05-19 04:48:40|10814.5|10811.7|10817|10814.2|10817|10814.2|10814.5|10811.7|9
1652935730000|2022-05-19 04:48:50|10816.5|10813.7|10816.5|10813.7|10816.5|10813.7|10816.5|10813.7|0
1652935740000|2022-05-19 04:49:00|10816.9|10814.1|10816.9|10814.1|10816.9|10814.1|10816.9|10814.1|1
1652935750000|2022-05-19 04:49:10|10817.4|10814.6|10817.5|10814.7|10817.5|10814.7|10817.4|10814.6|1
1652935760000|2022-05-19 04:49:20|10817.4|10814.6|10817.9|10815.1|10818.4|10815.6|10816.4|10813.6|8
1652935770000|2022-05-19 04:49:30|10817.4|10814.6|10817.9|10815.1|10817.9|10815.1|10817.4|10814.6|2
1652935780000|2022-05-19 04:49:40|10817.4|10814.6|10823.4|10820.6|10824|10821.2|10817.4|10814.6|24
1652935790000|2022-05-19 04:49:50|10824|10820|10822.9|10820.1|10824|10820.1|10822.9|10820|1
1652935800000|2022-05-19 04:50:00|10823|10819|10821.9|10819.1|10823|10819.1|10820.9|10818|2
1652935810000|2022-05-19 04:50:10|10821.4|10818.6|10820.9|10818.1|10822.9|10820.1|10820.9|10817|2
1652935820000|2022-05-19 04:50:20|10821.4|10818.6|10821.9|10819.1|10821.9|10819.1|10821.4|10818.6|4
1652935840000|2022-05-19 04:50:40|10821.1|10817.1|10820.9|10818.1|10821.1|10818.1|10819.9|10817.1|5
1652935850000|2022-05-19 04:50:50|10821.4|10818.6|10819.9|10817.1|10821.9|10819.1|10819.9|10817.1|10
1652935860000|2022-05-19 04:51:00|10818.9|10816.1|10820.4|10817.6|10820.4|10817.6|10818.9|10816.1|2
1652935870000|2022-05-19 04:51:10|10818.9|10816.1|10818.9|10816.1|10818.9|10816.1|10818.9|10816.1|2
1652935880000|2022-05-19 04:51:20|||||||||1
1652935900000|2022-05-19 04:51:40|10819|10815|10817.9|10815.1|10819|10815.1|10817.9|10814|4
1652935910000|2022-05-19 04:51:50|10818.4|10815.6|10819.9|10817.1|10819.9|10817.1|10818.4|10815.6|6
1652935920000|2022-05-19 04:52:00|10820.4|10817.6|10822.9|10820.1|10823.4|10820.6|10819.9|10817.1|17
1652935930000|2022-05-19 04:52:10|10821.9|10819.1|10821.9|10819.1|10822.4|10819.6|10821.4|10818.6|3
1652935940000|2022-05-19 04:52:20|10820.9|10818.1|10820.9|10818.1|10820.9|10818.1|10820.9|10818.1|3
1652935950000|2022-05-19 04:52:30|10821|10817|10819.9|10817.1|10821|10817.1|10819.9|10817|0
1652935960000|2022-05-19 04:52:40|10821.4|10818.6|10819.9|10817.1|10822|10818.6|10819.9|10817|5
1652935980000|2022-05-19 04:53:00|10820.9|10818.1|10819.4|10816.6|10821.4|10818.6|10818.9|10816|6
1652935990000|2022-05-19 04:53:10|10819.9|10817.1|10819.9|10817.1|10819.9|10817.1|10819.9|10817.1|1
1652936000000|2022-05-19 04:53:20|10819.4|10816.6|10818.9|10816.1|10820|10816.6|10818.9|10816|2
1652936010000|2022-05-19 04:53:30|10817.9|10815.1|10818.9|10816.1|10820|10816.1|10817.9|10814|1
1652936020000|2022-05-19 04:53:40|10819|10815|10819|10815|10819|10815|10819|10815|1
1652936030000|2022-05-19 04:53:50|10817.9|10815.1|10817.9|10815.1|10817.9|10815.1|10817.9|10815.1|0
1652936040000|2022-05-19 04:54:00|10816.9|10814.1|10816.9|10814.1|10817|10814.1|10815.4|10812.6|7
1652936050000|2022-05-19 04:54:10|10817|10813|10815.9|10813.1|10817|10813.1|10815.9|10813|1
1652936060000|2022-05-19 04:54:20|10817|10813|10816.4|10813.6|10817|10814.1|10816.4|10813|1
1652936070000|2022-05-19 04:54:30|10816.9|10814.1|10816.9|10814.1|10816.9|10814.1|10815.9|10813.1|1
1652936080000|2022-05-19 04:54:40|10817|10813|10818.9|10816.1|10818.9|10816.1|10815.9|10813|9
1652936100000|2022-05-19 04:55:00|10820|10816|10819.9|10817.1|10820|10817.1|10819.4|10816|3
1652936110000|2022-05-19 04:55:10|10819.4|10816.6|10818.9|10816.1|10819.4|10816.6|10817.9|10815|1
1652936120000|2022-05-19 04:55:20|10819.9|10817.1|10819.9|10817.1|10820|10817.1|10817.9|10815|3
1652936130000|2022-05-19 04:55:30|10820|10816|10819.9|10817.1|10820.4|10817.6|10819.9|10816|2
1652936140000|2022-05-19 04:55:40|10820|10816|10818.9|10816.1|10820|10816.1|10818.9|10816|0
1652936150000|2022-05-19 04:55:50|10818.4|10815.6|10815.9|10813.1|10818.4|10815.6|10815.9|10813|3
1652936160000|2022-05-19 04:56:00|10816|10812|10814.9|10812.1|10816|10812.6|10814.4|10811.6|4
1652936170000|2022-05-19 04:56:10|10813.9|10811.1|10814.9|10812.1|10815|10812.1|10813.9|10811|4
1652936180000|2022-05-19 04:56:20|10813.9|10811.1|10813.9|10811.1|10813.9|10811.1|10813.9|10811.1|0
1652936190000|2022-05-19 04:56:30|10813.4|10810.6|10813.9|10811.1|10814.4|10811.6|10813.4|10810.6|1
1652936200000|2022-05-19 04:56:40|10813.4|10810.6|10813.9|10811.1|10813.9|10811.1|10813.4|10810.6|1
1652936210000|2022-05-19 04:56:50|10814.9|10812.1|10814.9|10812.1|10815.4|10812.6|10813.9|10811|6
1652936230000|2022-05-19 04:57:10|10814.4|10811.6|10814.9|10812.1|10814.9|10812.1|10814.4|10811.6|1
1652936240000|2022-05-19 04:57:20|10815|10811|10813.9|10811.1|10815|10811.1|10813.9|10811|2
1652936250000|2022-05-19 04:57:30|10814.9|10812.1|10815|10811|10815|10812.1|10814.9|10811|0
1652936260000|2022-05-19 04:57:40|10813.9|10811.1|10813.9|10811.1|10813.9|10811.1|10813.9|10811.1|1
1652936270000|2022-05-19 04:57:50|10813.4|10810.6|10810.9|10808.1|10813.4|10810.6|10809.9|10807|10
1652936280000|2022-05-19 04:58:00|10812|10808|10814.4|10811.6|10814.4|10811.6|10810.9|10808|8
1652936290000|2022-05-19 04:58:10|10813.9|10811.1|10814.9|10812.1|10815|10812.1|10813.9|10811|7
1652936300000|2022-05-19 04:58:20|10815.9|10813.1|10815.9|10813.1|10815.9|10813.1|10815.9|10813.1|1
1652936310000|2022-05-19 04:58:30|10816.4|10813.6|10814.9|10812.1|10816.4|10813.6|10814.9|10812.1|1
1652936320000|2022-05-19 04:58:40|10815|10811|10814.9|10812.1|10815|10812.1|10814.9|10811|0
1652936330000|2022-05-19 04:58:50|10815.4|10812.6|10816.9|10814.1|10816.9|10814.1|10815.4|10812.6|3
1652936350000|2022-05-19 04:59:10|||||||||1
1652936360000|2022-05-19 04:59:20|||||||||1
1652936380000|2022-05-19 04:59:40|10817|10813|10815.9|10813.1|10817|10813.1|10815.9|10813|0
1652936390000|2022-05-19 04:59:50|10816.9|10814.1|10816.9|10814.1|10816.9|10814.1|10816.9|10814.1|1
1652936400000|2022-05-19 05:00:00|10817.4|10814.6|10817.9|10815.1|10819|10816.1|10817.4|10814.6|8
1652936410000|2022-05-19 05:00:10|10818.9|10816.1|10818.9|10816.1|10819.9|10817.1|10817.9|10815.1|10
1652936420000|2022-05-19 05:00:20|10818.4|10815.6|10818.9|10816.1|10819.9|10817.1|10818.4|10815.6|3
1652936430000|2022-05-19 05:00:30|10819.9|10817.1|10819.9|10817.1|10820.4|10817.6|10819.9|10817.1|0
1652936460000|2022-05-19 05:01:00|10820|10816|10818.9|10816.1|10820|10816.6|10818.9|10816|1
1652936470000|2022-05-19 05:01:10|10818.4|10815.6|10818.9|10816.1|10818.9|10816.1|10818.4|10815.6|1
1652936480000|2022-05-19 05:01:20|10819.9|10817.1|10820.9|10818.1|10822|10819.1|10819.9|10817|11
1652936490000|2022-05-19 05:01:30|10821.9|10819.1|10822.9|10820.1|10824.4|10821.6|10821.9|10819|22
1652936500000|2022-05-19 05:01:40|10823|10819|10816.9|10814.1|10823|10820.1|10816.4|10813.6|13
1652936510000|2022-05-19 05:01:50|10817.4|10814.6|10817.4|10814.6|10817.4|10814.6|10816.9|10814.1|0
1652936520000|2022-05-19 05:02:00|10817.9|10815.1|10814.9|10812.1|10818.4|10815.6|10814.9|10812|4
1652936530000|2022-05-19 05:02:10|10813.9|10811.1|10813.9|10811.1|10815|10812.1|10813.9|10811|0
1652936540000|2022-05-19 05:02:20|10814.9|10812.1|10813.9|10811.1|10815.4|10812.6|10813.9|10811|2
1652936550000|2022-05-19 05:02:30|10812.9|10810.1|10808.9|10806.1|10814|10811.1|10808.9|10806|6
1652936560000|2022-05-19 05:02:40|10810|10806|10809.9|10807.1|10810|10807.1|10809.4|10806|1
1652936570000|2022-05-19 05:02:50|10810.4|10807.6|10810.9|10808.1|10812|10809.1|10810.4|10807.6|5
1652936580000|2022-05-19 05:03:00|10810.4|10807.6|10809.9|10807.1|10810.9|10808.1|10809.9|10807.1|3
1652936590000|2022-05-19 05:03:10|10811|10807|10810.9|10808.1|10811|10808.1|10808.4|10805.6|6
1652936600000|2022-05-19 05:03:20|10810.8|10808|10810|10806|10810.8|10808|10808.9|10805.9|1
1652936610000|2022-05-19 05:03:30|10808.9|10806.1|10809.8|10807|10809.9|10807|10808.8|10805|1
1652936620000|2022-05-19 05:03:40|10810|10806|10809.9|10805.9|10810|10806|10809.9|10805.9|0
1652936630000|2022-05-19 05:03:50|10807.9|10805.1|10809.9|10805.9|10809.9|10805.9|10807.9|10805.1|7
1652936640000|2022-05-19 05:04:00|10808.8|10806|10808.8|10806|10808.8|10806|10807.9|10805.1|2
1652936650000|2022-05-19 05:04:10|10808.9|10804.9|10807.9|10805.1|10808.9|10806|10807.8|10804.9|3
1652936660000|2022-05-19 05:04:20|10807.8|10805|10802.8|10800|10808.9|10805|10802.8|10799.9|25
1652936670000|2022-05-19 05:04:30|10803.8|10801|10796.8|10794|10803.8|10801|10794.9|10791.4|84
1652936680000|2022-05-19 05:04:40|10797.8|10795|10796.8|10794|10797.9|10795|10796.8|10793.9|7
1652936690000|2022-05-19 05:04:50|10798.3|10795.5|10796.8|10794|10798.3|10795.5|10795.8|10792.9|14
1652936700000|2022-05-19 05:05:00|10795.8|10793|10800.9|10796.9|10800.9|10798|10795.8|10792.9|20
1652936710000|2022-05-19 05:05:10|10803.4|10795.4|10805.8|10803|10808.3|10805.5|10801.9|10795.4|45
1652936720000|2022-05-19 05:05:20|10807.8|10805|10808.8|10806|10809.9|10806.5|10805.8|10802.9|16
1652936730000|2022-05-19 05:05:30|10807.8|10805|10808.8|10806|10809.9|10807|10807.3|10804.5|5
1652936740000|2022-05-19 05:05:40|10809.3|10806.5|10809.3|10806.5|10809.8|10807|10809.3|10806.5|2
1652936750000|2022-05-19 05:05:50|10808.8|10806|10809.8|10807|10809.8|10807|10808.8|10806|4
1652936760000|2022-05-19 05:06:00|10810.9|10806.9|10807.9|10803.9|10810.9|10808|10807.8|10803.9|5
1652936770000|2022-05-19 05:06:10|10806.8|10804|10808.3|10805.5|10808.9|10806|10806.8|10803.9|2
1652936780000|2022-05-19 05:06:20|10808.8|10806|10812.8|10810|10812.9|10810|10808.8|10806|10
1652936790000|2022-05-19 05:06:30|10813.3|10810.5|10811.8|10809|10813.3|10810.5|10810.8|10806.9|12
1652936800000|2022-05-19 05:06:40|10812.8|10810|10814.8|10812|10815.3|10812.5|10811.8|10809|8
1652936810000|2022-05-19 05:06:50|10815.8|10813|10815.8|10813|10815.8|10813|10815.8|10813|5
1652936820000|2022-05-19 05:07:00|10815.3|10812.5|10816.8|10814|10818.8|10816|10814.8|10812|27
1652936830000|2022-05-19 05:07:10|10820.4|10812.4|10815.8|10813|10820.4|10815|10815.8|10812.4|4
1652936840000|2022-05-19 05:07:20|10814.8|10812|10815.8|10813|10815.9|10813|10814.8|10811.9|1
1652936850000|2022-05-19 05:07:30|10817.8|10815|10816.8|10814|10817.9|10815|10816.8|10813.9|8
1652936860000|2022-05-19 05:07:40|10816.9|10812.9|10816.9|10812.9|10817.8|10815|10815.8|10812.9|8
1652936870000|2022-05-19 05:07:50|10815.8|10813|10814.8|10812|10815.9|10813|10814.8|10810.9|1
1652936880000|2022-05-19 05:08:00|10814.9|10810.9|10811.8|10809|10814.9|10811|10811.8|10807.9|6
1652936890000|2022-05-19 05:08:10|10812.3|10809.5|10810.8|10808|10813.4|10810|10810.3|10807.5|8
1652936900000|2022-05-19 05:08:20|10810.3|10807.5|10805.8|10803|10810.8|10808|10801.3|10797.9|110
1652936910000|2022-05-19 05:08:30|10804.8|10802|10798.8|10796|10805.9|10802|10797.8|10792.9|13
1652936920000|2022-05-19 05:08:40|10799.8|10797|10794.8|10792|10800.9|10797|10794.8|10791.9|25
1652936930000|2022-05-19 05:08:50|10795.8|10793|10796.8|10794|10797.8|10795|10794.8|10791.9|9
1652936940000|2022-05-19 05:09:00|10797.8|10795|10797.8|10795|10799.9|10796.5|10797.8|10793.9|13
1652936950000|2022-05-19 05:09:10|10799.8|10797|10800.8|10798|10800.9|10798|10797.8|10794.9|5
1652936970000|2022-05-19 05:09:30|10800.9|10796.9|10794.8|10792|10800.9|10798|10791.9|10787.9|176
1652936980000|2022-05-19 05:09:40|10794.3|10791.5|10795.8|10793|10795.8|10793|10794.3|10791.5|3
1652936990000|2022-05-19 05:09:50|10794.8|10792|10791.9|10787.9|10794.8|10792|10791.8|10787.9|5
1652937000000|2022-05-19 05:10:00|10791.8|10789|10792.8|10790|10793.3|10790.5|10789.8|10786.9|33
1652937010000|2022-05-19 05:10:10|10792.3|10789.5|10793.8|10791|10794.9|10791|10792.3|10789.5|9
1652937030000|2022-05-19 05:10:30|10793.9|10789.9|10793.3|10790.5|10794.3|10791.5|10792.3|10789.5|17
1652937040000|2022-05-19 05:10:40|10793.8|10791|10792.8|10790|10793.8|10791|10792.8|10790|3
1652937050000|2022-05-19 05:10:50|10791.8|10789|10792.9|10788.9|10792.9|10789|10790.8|10788|1
1652937060000|2022-05-19 05:11:00|10792.8|10790|10794.9|10790.9|10794.9|10792|10792.8|10790|6
1652937070000|2022-05-19 05:11:10|10794.8|10792|10794.9|10790.9|10794.9|10792|10794.8|10790.9|2
1652937080000|2022-05-19 05:11:20|10793.8|10791|10791.9|10787.9|10793.8|10791|10791.8|10787.9|5
1652937090000|2022-05-19 05:11:30|10790.8|10788|10789.3|10786.5|10791.9|10788.5|10789.3|10786.5|2
1652937100000|2022-05-19 05:11:40|10787.8|10785|10787.8|10785|10788.9|10786|10786.8|10783.9|9
1652937110000|2022-05-19 05:11:50|10787.3|10784.5|10789.3|10786.5|10789.3|10786.5|10786.8|10784|7
1652937120000|2022-05-19 05:12:00|10788.8|10786|10786.8|10784|10788.8|10786|10786.8|10783.9|2
1652937130000|2022-05-19 05:12:10|10787.9|10783.9|10788.8|10786|10790.8|10788|10787.8|10783.9|14
1652937140000|2022-05-19 05:12:20|10789.3|10786.5|10790.8|10788|10790.9|10788|10789.3|10786.5|9
1652937150000|2022-05-19 05:12:30|10789.8|10787|10788.8|10786|10792.4|10787|10788.8|10784.4|2
1652937170000|2022-05-19 05:12:50|10787.8|10785|10791.9|10787.9|10792.9|10789|10787.8|10784.9|31
1652937180000|2022-05-19 05:13:00|10790.8|10788|10790.8|10788|10791.9|10789|10790.8|10787.9|2
1652937190000|2022-05-19 05:13:10|10791.9|10787.9|10791.8|10789|10791.9|10789|10791.8|10787.9|4
1652937210000|2022-05-19 05:13:30|10791.3|10788.5|10791.8|10789|10792.3|10789.5|10791.3|10788.5|5
1652937220000|2022-05-19 05:13:40|10792.8|10790|10790.8|10788|10792.8|10790|10790.8|10787.9|5
1652937230000|2022-05-19 05:13:50|10791.9|10787.9|10789.8|10787|10791.9|10788|10789.8|10786.9|3
1652937240000|2022-05-19 05:14:00|10788.8|10786|10787.8|10785|10788.9|10786|10787.8|10783.9|2
1652937250000|2022-05-19 05:14:10|10787.9|10783.9|10786.8|10784|10787.9|10785|10786.8|10783.9|0
1652937260000|2022-05-19 05:14:20|10787.8|10785|10786.8|10784|10787.9|10785|10786.8|10783.9|1
1652937270000|2022-05-19 05:14:30|10783.9|10779.9|10785.9|10781.9|10785.9|10783|10783.8|10779.9|33
1652937280000|2022-05-19 05:14:40|10784.8|10782|10783.8|10781|10784.9|10782|10783.8|10780.9|10
1652937290000|2022-05-19 05:14:50|10783.9|10779.9|10784.8|10782|10786.4|10782|10783.9|10778.4|5
1652937300000|2022-05-19 05:15:00|10784.9|10780.9|10783.8|10781|10784.9|10782|10783.8|10779.9|4
1652937310000|2022-05-19 05:15:10|10783.3|10780.5|10780.8|10778|10783.3|10780.5|10780.3|10777.5|21
1652937320000|2022-05-19 05:15:20|10779.8|10777|10772.8|10770|10780.9|10778|10770.8|10767.9|96
1652937330000|2022-05-19 05:15:30|10772.9|10768.9|10772.8|10770|10776.8|10774|10771.8|10768.9|39
1652937340000|2022-05-19 05:15:40|10771.8|10769|10772.8|10770|10773.8|10771|10771.8|10768.9|13
1652937350000|2022-05-19 05:15:50|10773.8|10771|10771.8|10769|10773.9|10771|10770.8|10767.9|14
1652937360000|2022-05-19 05:16:00|10772.8|10770|10771.9|10767.9|10772.9|10770|10770.8|10767.9|4
1652937370000|2022-05-19 05:16:10|10771.8|10769|10771.8|10769|10772.8|10770|10770.8|10767.9|7
1652937380000|2022-05-19 05:16:20|10771.9|10767.9|10764.8|10762|10771.9|10769|10764.8|10762|38
1652937390000|2022-05-19 05:16:30|10765.8|10763|10768.8|10766|10768.8|10766|10764.8|10761.9|25
1652937400000|2022-05-19 05:16:40|10768.9|10764.9|10767.8|10765|10768.9|10766|10767.8|10764.9|5
1652937410000|2022-05-19 05:16:50|10768.8|10766|10768.8|10766|10768.8|10766|10767.3|10764.5|15
1652937420000|2022-05-19 05:17:00|10769.3|10766.5|10768.8|10766|10769.3|10766.5|10768.3|10765.5|5
1652937430000|2022-05-19 05:17:10|10767.8|10765|10771.8|10769|10773.9|10770.5|10767.8|10764.9|22
1652937440000|2022-05-19 05:17:20|10772.8|10770|10772.8|10770|10773.9|10771|10771.8|10769|10
1652937450000|2022-05-19 05:17:30|10772.9|10768.9|10771.8|10769|10772.9|10770|10771.8|10768.9|5
1652937460000|2022-05-19 05:17:40|10772.3|10769.5|10771.8|10769|10772.3|10769.5|10771.8|10769|2
1652937470000|2022-05-19 05:17:50|10769.8|10767|10769.8|10767|10769.8|10767|10769.8|10767|9
1652937480000|2022-05-19 05:18:00|10770.8|10768|10769.9|10765.9|10770.9|10768|10768.8|10765.4|2
1652937490000|2022-05-19 05:18:10|10768.3|10765.5|10772.9|10768.9|10772.9|10770|10768.3|10765.5|19
1652937500000|2022-05-19 05:18:20|10771.8|10769|10770.8|10768|10772.9|10769|10770.8|10767.9|5
1652937510000|2022-05-19 05:18:30|10770.3|10767.5|10771.8|10769|10772.8|10770|10770.3|10767.5|4
1652937520000|2022-05-19 05:18:40|10772.8|10770|10772.8|10770|10774.8|10772|10771.8|10769|8
1652937530000|2022-05-19 05:18:50|10772.9|10768.9|10771.8|10769|10772.9|10770|10769.8|10767|12
1652937540000|2022-05-19 05:19:00|10772.9|10768.9|10774.8|10772|10775.9|10772.9|10772.3|10768.9|5
1652937550000|2022-05-19 05:19:10|10775.9|10771.9|10773.8|10771|10775.9|10772|10772.8|10768.9|9
1652937560000|2022-05-19 05:19:20|10772.9|10768.9|10771.8|10769|10772.9|10769.5|10770.8|10768|6
1652937570000|2022-05-19 05:19:30|10771.9|10767.9|10770.8|10768|10771.9|10769|10767.8|10764.9|7
1652937580000|2022-05-19 05:19:40|10771.4|10767.4|10771.8|10769|10771.8|10769|10769.8|10766.9|5
1652937590000|2022-05-19 05:19:50|10771.3|10768.5|10770.8|10768|10771.3|10768.5|10769.7|10765.9|6
1652937600000|2022-05-19 05:20:00|10771.7|10768.9|10771.8|10769|10772.2|10769.4|10771.7|10768.9|1
1652937610000|2022-05-19 05:20:10|10772.8|10768.8|10777.8|10775|10779.2|10776.4|10772.8|10768.8|55
1652937620000|2022-05-19 05:20:20|10778.8|10776|10780.7|10777.9|10781.8|10779|10778.8|10776|15
1652937630000|2022-05-19 05:20:30|10781.2|10778.4|10780.7|10777.9|10781.2|10778.4|10780.7|10777.9|1
1652937640000|2022-05-19 05:20:40|10781.2|10778.4|10781.2|10778.4|10782.7|10779.9|10781.2|10778.4|7
1652937650000|2022-05-19 05:20:50|10780.2|10777.4|10779.2|10776.4|10780.7|10777.9|10778.7|10775.8|21
1652937660000|2022-05-19 05:21:00|10779.7|10776.9|10783.7|10780.9|10785.8|10782.9|10779.7|10776.9|12
1652937670000|2022-05-19 05:21:10|10785.7|10782.9|10785.2|10782.4|10785.8|10782.9|10784.7|10781.8|7
1652937680000|2022-05-19 05:21:20|10785.7|10782.9|10786.7|10783.9|10787.2|10784.4|10785.7|10782.9|25
1652937690000|2022-05-19 05:21:30|10785.7|10782.9|10786.2|10783.4|10786.8|10783.9|10784.7|10781.8|2
1652937700000|2022-05-19 05:21:40|10785.7|10782.9|10788.2|10785.4|10788.2|10785.4|10785.7|10782.8|6
1652937710000|2022-05-19 05:21:50|10787.7|10784.9|10786.2|10783.4|10787.7|10784.9|10785.7|10782.8|4
1652937720000|2022-05-19 05:22:00|10785.7|10782.9|10785.2|10782.4|10785.7|10782.9|10784.7|10781.9|2
1652937730000|2022-05-19 05:22:10|10784.2|10781.4|10784.7|10781.9|10785.7|10782.9|10783.7|10780.9|13
1652937740000|2022-05-19 05:22:20|10785.7|10782.9|10786.7|10783.9|10786.7|10783.9|10785.7|10782.9|2
1652937750000|2022-05-19 05:22:30|10789.7|10786.9|10787.7|10784.9|10789.7|10786.9|10787.7|10784.9|31
1652937760000|2022-05-19 05:22:40|10786.7|10783.9|10786.7|10783.9|10786.7|10783.9|10786.7|10783.9|1
1652937770000|2022-05-19 05:22:50|10786.2|10783.4|10787.7|10784.9|10787.7|10784.9|10785.7|10782.9|2
1652937780000|2022-05-19 05:23:00|10786.2|10783.4|10784.7|10781.9|10786.7|10783.9|10784.7|10781.8|5
1652937800000|2022-05-19 05:23:20|10785.8|10781.8|10789.7|10786.9|10790.8|10787.9|10785.8|10781.8|12
1652937810000|2022-05-19 05:23:30|10790.8|10786.8|10790.8|10786.8|10790.8|10787.9|10789.2|10785.8|5
1652937820000|2022-05-19 05:23:40|10790.7|10787.9|10789.7|10786.9|10790.8|10787.9|10788.7|10785.8|9
1652937830000|2022-05-19 05:23:50|10787.7|10784.9|10785.7|10782.9|10787.7|10784.9|10784.7|10781.9|7
1652937840000|2022-05-19 05:24:00|10785.2|10782.4|10780.7|10777.9|10785.2|10782.4|10779.7|10776.8|10
1652937850000|2022-05-19 05:24:10|10781.7|10778.9|10778.8|10774.8|10781.8|10778.9|10776.7|10773.8|11
1652937860000|2022-05-19 05:24:20|10778.7|10775.9|10776.7|10773.9|10778.7|10775.9|10776.7|10773.8|3
1652937870000|2022-05-19 05:24:30|10776.2|10773.4|10774.8|10770.8|10776.2|10773.4|10773.7|10770.8|7
1652937880000|2022-05-19 05:24:40|10774.7|10771.9|10774.7|10771.9|10774.8|10771.9|10773.7|10770.8|1
1652937890000|2022-05-19 05:24:50|10774.8|10770.8|10771.8|10767.8|10774.8|10770.9|10771.8|10767.8|8
1652937900000|2022-05-19 05:25:00|10770.7|10767.9|10770.7|10767.9|10771.8|10767.9|10769.7|10766.8|3
1652937910000|2022-05-19 05:25:10|10771.2|10768.4|10770.7|10767.9|10772.8|10769.9|10770.7|10767.9|17
1652937920000|2022-05-19 05:25:20|10771.8|10767.8|10771.8|10767.8|10771.8|10767.9|10770.7|10767.8|8
1652937930000|2022-05-19 05:25:30|10770.7|10767.9|10770.7|10767.9|10772.7|10769.9|10770.7|10767.8|7
1652937940000|2022-05-19 05:25:40|10772.2|10769.4|10770.7|10767.9|10772.8|10769.4|10770.7|10767.8|7
1652937950000|2022-05-19 05:25:50|10771.8|10767.8|10782.2|10779.4|10783.8|10779.8|10771.7|10767.8|50
1652937960000|2022-05-19 05:26:00|10782.7|10779.9|10779.7|10776.9|10782.7|10779.9|10779.7|10776.8|1
1652937970000|2022-05-19 05:26:10|10780.7|10777.9|10782.8|10778.8|10782.8|10778.8|10778.2|10775.4|9
1652937980000|2022-05-19 05:26:20|10782.7|10779.9|10782.7|10779.9|10784.8|10780.9|10782.2|10778.8|3
1652937990000|2022-05-19 05:26:30|10781.7|10778.9|10781.7|10778.9|10782.2|10779.4|10780.7|10776.8|4
1652938000000|2022-05-19 05:26:40|||||||||1
1652938010000|2022-05-19 05:26:50|10782.7|10779.9|10783.7|10780.9|10784.7|10781.9|10782.7|10779.9|6
1652938020000|2022-05-19 05:27:00|10784.8|10780.8|10787.8|10783.8|10787.8|10784.9|10784.2|10780.8|6
1652938030000|2022-05-19 05:27:10|10786.7|10783.9|10785.7|10782.9|10786.7|10783.9|10785.7|10781.8|2
1652938040000|2022-05-19 05:27:20|10785.8|10781.8|10785.2|10782.4|10787.7|10784.9|10784.7|10781.8|5
1652938050000|2022-05-19 05:27:30|10790.3|10782.3|10786.7|10783.9|10790.3|10785.4|10786.7|10782.3|16
1652938060000|2022-05-19 05:27:40|10786.8|10782.8|10784.7|10781.9|10786.8|10782.9|10784.7|10781.9|1
1652938070000|2022-05-19 05:27:50|10783.7|10780.9|10784.7|10781.9|10784.7|10781.9|10783.7|10780.9|1
1652938080000|2022-05-19 05:28:00|10784.2|10781.4|10787.7|10784.9|10787.8|10784.9|10784.2|10781.4|2
1652938090000|2022-05-19 05:28:10|10787.2|10784.4|10788.7|10785.9|10789.2|10786.4|10786.7|10783.9|8
1652938100000|2022-05-19 05:28:20|10789.8|10785.8|10789.7|10786.9|10789.8|10786.9|10789.7|10785.8|0
1652938110000|2022-05-19 05:28:30|10788.7|10785.9|10788.7|10785.9|10789.7|10786.9|10788.7|10785.9|0
1652938120000|2022-05-19 05:28:40|10790.7|10787.9|10791.7|10788.9|10791.8|10788.9|10790.7|10787.8|2
1652938130000|2022-05-19 05:28:50|10790.7|10787.9|10790.7|10787.9|10790.7|10787.9|10790.7|10787.9|1
1652938140000|2022-05-19 05:29:00|10791.2|10788.4|10790.7|10787.9|10791.2|10788.4|10790.7|10787.9|1
1652938150000|2022-05-19 05:29:10|10789.7|10786.9|10788.7|10785.9|10789.7|10786.9|10788.7|10785.9|1
1652938160000|2022-05-19 05:29:20|10789.2|10786.4|10788.7|10785.9|10789.2|10786.4|10787.7|10784.8|0
1652938170000|2022-05-19 05:29:30|10787.7|10784.9|10787.2|10784.4|10788.8|10785.9|10787.2|10783.8|11
1652938180000|2022-05-19 05:29:40|10787.7|10784.9|10785.7|10782.9|10787.7|10784.9|10785.7|10782.9|1
1652938190000|2022-05-19 05:29:50|10785.8|10781.8|10784.2|10781.4|10785.8|10781.8|10783.2|10780.4|19
1652938200000|2022-05-19 05:30:00|10783.7|10780.9|10798.7|10795.9|10801.2|10798.4|10782.2|10779.4|83
1652938210000|2022-05-19 05:30:10|10799.2|10796.4|10792.7|10789.9|10801.2|10798.4|10790.7|10787.9|21
1652938220000|2022-05-19 05:30:20|10793.7|10790.9|10789.7|10786.9|10794.7|10791.9|10788.2|10785.4|24
1652938230000|2022-05-19 05:30:30|10790.2|10787.4|10794.8|10790.8|10794.8|10791.4|10789.7|10786.8|6
1652938240000|2022-05-19 05:30:40|10794.7|10791.9|10791.7|10788.9|10795.8|10792.9|10790.7|10787.8|7
1652938250000|2022-05-19 05:30:50|10792.7|10789.9|10793.7|10790.9|10793.8|10790.9|10791.7|10788.9|3
1652938260000|2022-05-19 05:31:00|10793.2|10790.4|10797.7|10794.9|10801.8|10797.9|10793.2|10790.4|14
1652938270000|2022-05-19 05:31:10|10798.8|10794.8|10796.7|10793.9|10798.8|10795.9|10796.7|10792.8|3
1652938280000|2022-05-19 05:31:20|10797.8|10793.8|10797.8|10793.8|10797.8|10794.9|10796.2|10792.8|2
1652938290000|2022-05-19 05:31:30|10797.7|10794.9|10798.7|10795.9|10799.7|10796.9|10797.7|10794.9|6
1652938300000|2022-05-19 05:31:40|10798.2|10795.4|10798.7|10795.9|10801.8|10798.9|10798.2|10795.4|4
1652938310000|2022-05-19 05:31:50|10795.7|10792.9|10797.7|10794.9|10798.2|10795.4|10795.7|10792.8|16
1652938320000|2022-05-19 05:32:00|10796.7|10793.9|10793.7|10790.9|10800.3|10794.9|10793.7|10790.9|13
1652938330000|2022-05-19 05:32:10|10793.8|10789.8|10785.7|10782.9|10793.8|10790.4|10785.2|10782.3|10
1652938340000|2022-05-19 05:32:20|10785.2|10782.4|10779.7|10776.9|10785.8|10782.9|10778.7|10775.9|14
1652938350000|2022-05-19 05:32:30|10778.7|10775.9|10782.7|10779.9|10782.7|10779.9|10777.7|10774.8|46
1652938360000|2022-05-19 05:32:40|10782.8|10778.8|10781.7|10778.9|10782.8|10779.9|10780.7|10777.8|5
1652938370000|2022-05-19 05:32:50|10782.7|10779.9|10782.7|10779.9|10784.7|10781.9|10782.7|10779.8|6
1652938380000|2022-05-19 05:33:00|10782.8|10778.8|10777.7|10774.9|10784.7|10781.9|10777.7|10774.7|10
1652938390000|2022-05-19 05:33:10|10776.7|10773.9|10783.7|10780.9|10785.7|10782.9|10776.7|10773.8|20
1652938400000|2022-05-19 05:33:20|10783.6|10780.8|10783.6|10780.8|10783.8|10780.8|10782.6|10778.7|38
1652938410000|2022-05-19 05:33:30|10783.7|10779.7|10781.7|10778.9|10783.7|10780.8|10781.6|10778.7|9
1652938420000|2022-05-19 05:33:40|10781.6|10778.8|10780.6|10777.8|10783.6|10780.8|10779.6|10776.7|4
1652938430000|2022-05-19 05:33:50|10779.7|10776.9|10778.7|10774.7|10782.2|10777.8|10778.6|10774.2|1
1652938440000|2022-05-19 05:34:00|10777.6|10774.8|10782.7|10778.7|10784.6|10781.8|10777.6|10774.7|6
1652938450000|2022-05-19 05:34:10|10782.6|10779.8|10780.7|10776.7|10782.6|10779.8|10774.7|10771.7|20
1652938460000|2022-05-19 05:34:20|10780.6|10777.8|10776.6|10773.8|10780.7|10777.8|10776.6|10773.7|3
1652938470000|2022-05-19 05:34:30|10777.7|10773.7|10776.6|10773.8|10778.7|10774.8|10776.6|10773.7|3
1652938480000|2022-05-19 05:34:40|10775.6|10772.8|10773.6|10770.8|10775.7|10772.8|10772.2|10769.4|7
1652938490000|2022-05-19 05:34:50|10772.8|10768.8|10767.6|10764.8|10772.8|10768.8|10762.6|10756.3|70
1652938500000|2022-05-19 05:35:00|10766.6|10763.8|10764.1|10761.3|10766.8|10763.8|10764.1|10761.3|3
1652938510000|2022-05-19 05:35:10|10765.6|10762.8|10761.1|10758.3|10765.6|10762.8|10759.1|10756.3|43
1652938520000|2022-05-19 05:35:20|10761.6|10758.8|10761.6|10758.8|10762.7|10759.8|10759.6|10756.7|8
1652938530000|2022-05-19 05:35:30|10762.6|10759.8|10759.7|10756.9|10763.7|10760.8|10759.7|10756.9|7
1652938540000|2022-05-19 05:35:40|10760.6|10757.8|10762.6|10759.8|10763.7|10760.3|10760.6|10757.8|15
1652938550000|2022-05-19 05:35:50|10763.1|10760.3|10760.7|10756.7|10763.7|10760.3|10759.6|10756.7|12
1652938560000|2022-05-19 05:36:00|10759.6|10756.8|10759.6|10756.8|10761.7|10758.8|10758.6|10755.8|17
1652938570000|2022-05-19 05:36:10|10760.7|10756.7|10760.7|10756.7|10760.7|10757.8|10759.6|10756.7|5
1652938580000|2022-05-19 05:36:20|10759.7|10755.7|10754.6|10751.8|10760.7|10756.8|10754.6|10751.7|7
1652938590000|2022-05-19 05:36:30|10755.7|10751.7|10753.6|10750.8|10755.7|10752.3|10752.6|10749.8|12
1652938600000|2022-05-19 05:36:40|10752.6|10749.8|10748.6|10745.8|10753.6|10750.8|10748.1|10745.3|39
1652938610000|2022-05-19 05:36:50|10748.7|10744.7|10750.6|10747.8|10750.6|10747.8|10746.6|10743.7|18
1652938620000|2022-05-19 05:37:00|10750.7|10746.7|10755.1|10752.3|10755.1|10752.3|10748.7|10744.7|22
1652938630000|2022-05-19 05:37:10|10755.6|10752.8|10754.6|10751.8|10755.7|10752.8|10754.6|10751.7|7
1652938640000|2022-05-19 05:37:20|10753.7|10750.9|10753.6|10750.8|10754.7|10751.8|10752.6|10749.7|9
1652938650000|2022-05-19 05:37:30|10754.7|10750.7|10753.6|10750.8|10756.1|10753.3|10753.6|10750.7|5
1652938660000|2022-05-19 05:37:40|10752.6|10749.8|10755.6|10752.8|10758.7|10755.8|10752.6|10749.7|40
1652938670000|2022-05-19 05:37:50|10756.7|10752.7|10756.6|10753.8|10759.6|10756.8|10755.6|10752.7|15
1652938680000|2022-05-19 05:38:00|10755.6|10752.8|10755.6|10752.8|10756.7|10753.8|10753.1|10749.7|5
1652938690000|2022-05-19 05:38:10|10756.7|10752.7|10755.6|10752.8|10756.7|10753.8|10754.1|10751.3|8
1652938700000|2022-05-19 05:38:20|10754.7|10750.7|10754.6|10751.8|10757.2|10753.3|10753.6|10749.2|12
1652938710000|2022-05-19 05:38:30|10755.6|10752.8|10756.7|10752.7|10756.7|10753.8|10755.6|10751.7|6
1652938720000|2022-05-19 05:38:40|10755.6|10752.8|10755.7|10751.7|10756.2|10752.8|10754.7|10750.7|0
1652938730000|2022-05-19 05:38:50|10755.6|10752.8|10754.7|10750.7|10755.7|10752.8|10754.6|10750.7|5
1652938740000|2022-05-19 05:39:00|10753.7|10749.7|10751.6|10748.8|10755.7|10751.8|10751.6|10747.7|12
1652938750000|2022-05-19 05:39:10|10751.7|10747.7|10747.6|10744.8|10751.7|10747.8|10747.6|10744.8|9
1652938760000|2022-05-19 05:39:20|10747.7|10743.7|10748.1|10745.3|10748.7|10745.8|10747.6|10743.7|8
1652938770000|2022-05-19 05:39:30|10749.7|10745.7|10749.6|10746.8|10750.7|10747.8|10749.1|10745.7|2
1652938780000|2022-05-19 05:39:40|10750.7|10746.7|10747.7|10743.7|10750.7|10746.8|10747.6|10743.7|8
1652938790000|2022-05-19 05:39:50|10747.6|10744.8|10751.6|10748.8|10751.7|10748.8|10747.6|10744.7|8
1652938800000|2022-05-19 05:40:00|10750.6|10747.8|10751.6|10748.8|10753.2|10749.8|10750.6|10747.7|6
1652938810000|2022-05-19 05:40:10|10751.7|10747.7|10751.6|10748.8|10753.1|10750.3|10751.6|10747.7|2
1652938820000|2022-05-19 05:40:20|10752.7|10748.7|10753.7|10749.7|10754.7|10751.8|10752.6|10748.7|5
1652938830000|2022-05-19 05:40:30|10752.6|10749.8|10751.6|10748.8|10753.7|10750.8|10751.6|10748.8|7
1652938840000|2022-05-19 05:40:40|10752.7|10748.7|10752.1|10749.3|10753.7|10750.8|10751.6|10748.7|3
1652938850000|2022-05-19 05:40:50|10752.6|10749.8|10752.6|10749.8|10754.6|10751.8|10751.6|10748.7|10
1652938860000|2022-05-19 05:41:00|10753.7|10749.7|10752.6|10749.8|10754.2|10750.8|10752.1|10748.7|2
1652938870000|2022-05-19 05:41:10|10753.1|10750.3|10754.1|10751.3|10754.6|10751.8|10753.1|10749.7|2
1652938880000|2022-05-19 05:41:20|10754.6|10751.8|10750.6|10747.8|10755.6|10752.8|10749.1|10746.3|17
1652938890000|2022-05-19 05:41:30|10749.6|10746.8|10752.1|10749.3|10752.6|10749.8|10749.1|10746.3|4
1652938900000|2022-05-19 05:41:40|10751.6|10748.8|10747.6|10744.8|10751.6|10748.8|10747.6|10744.7|11
1652938910000|2022-05-19 05:41:50|10748.1|10745.3|10744.6|10741.8|10748.1|10745.3|10744.6|10741.8|26
1652938920000|2022-05-19 05:42:00|10745.1|10742.3|10752.6|10749.8|10752.7|10749.8|10744.6|10741.7|15
1652938930000|2022-05-19 05:42:10|10751.6|10748.8|10754.1|10751.3|10754.1|10751.3|10750.6|10747.7|7
1652938940000|2022-05-19 05:42:20|10753.6|10750.8|10754.6|10751.8|10758.7|10754.8|10753.6|10750.7|23
1652938950000|2022-05-19 05:42:30|10753.6|10750.8|10759.6|10756.8|10759.6|10756.8|10753.6|10749.7|15
1652938960000|2022-05-19 05:42:40|10760.1|10757.3|10762.6|10759.8|10762.6|10759.8|10760.1|10757.3|10
1652938970000|2022-05-19 05:42:50|10760.6|10757.8|10760.6|10757.8|10763.2|10758.8|10760.6|10755.2|5
1652938980000|2022-05-19 05:43:00|10759.6|10756.8|10758.6|10755.8|10760.1|10757.3|10757.6|10754.7|13
1652938990000|2022-05-19 05:43:10|10759.7|10755.7|10758.6|10755.8|10759.7|10756.8|10758.6|10755.7|7
1652939000000|2022-05-19 05:43:20|10759.7|10755.7|10759.6|10756.8|10759.7|10756.8|10758.6|10755.7|2
1652939010000|2022-05-19 05:43:30|10760.1|10757.3|10764.6|10761.8|10768.2|10763.8|10759.6|10756.8|23
1652939020000|2022-05-19 05:43:40|10764.1|10761.3|10765.6|10762.8|10765.7|10762.8|10762.6|10759.7|6
1652939030000|2022-05-19 05:43:50|10765.1|10762.3|10765.7|10761.7|10765.7|10762.8|10763.1|10760.3|4
1652939040000|2022-05-19 05:44:00|10764.6|10761.8|10763.6|10760.8|10765.7|10762.8|10762.6|10759.8|10
1652939050000|2022-05-19 05:44:10|10761.6|10758.8|10761.6|10758.8|10761.6|10758.8|10759.6|10756.8|6
1652939060000|2022-05-19 05:44:20|10760.6|10757.8|10761.6|10758.8|10763.2|10758.8|10759.6|10755.2|9
1652939070000|2022-05-19 05:44:30|10761.7|10757.7|10760.6|10757.8|10761.7|10758.8|10760.6|10757.7|2
1652939080000|2022-05-19 05:44:40|10761.7|10757.7|10758.6|10755.8|10761.7|10757.8|10758.6|10754.7|5
1652939090000|2022-05-19 05:44:50|10758.7|10754.7|10757.6|10754.8|10759.7|10755.8|10757.6|10754.7|8
1652939100000|2022-05-19 05:45:00|10757.7|10753.7|10755.6|10752.8|10758.6|10755.8|10753.6|10750.8|7
1652939110000|2022-05-19 05:45:10|10759.2|10751.2|10765.6|10762.8|10765.7|10762.8|10757.6|10751.2|14
1652939120000|2022-05-19 05:45:20|10764.6|10761.8|10765.6|10762.8|10765.7|10762.8|10763.6|10760.7|6
1652939130000|2022-05-19 05:45:30|10765.7|10761.7|10766.6|10763.8|10766.7|10763.8|10765.6|10761.7|3
1652939140000|2022-05-19 05:45:40|10767.1|10764.3|10771.6|10768.8|10771.7|10768.8|10767.1|10763.7|21
1652939150000|2022-05-19 05:45:50|10770.6|10767.8|10769.6|10766.8|10771.7|10767.8|10769.6|10766.8|1
1652939160000|2022-05-19 05:46:00|10769.1|10766.3|10771.7|10767.7|10771.7|10768.3|10769.1|10766.3|3
1652939170000|2022-05-19 05:46:10|10770.6|10767.8|10768.6|10765.8|10770.6|10767.8|10766.6|10763.7|6
1652939180000|2022-05-19 05:46:20|10768.7|10764.7|10767.6|10764.8|10768.7|10765.8|10767.6|10764.7|0
1652939190000|2022-05-19 05:46:30|10768.1|10765.3|10766.6|10763.8|10769.7|10766.8|10765.6|10761.7|6
1652939200000|2022-05-19 05:46:40|10767.7|10763.7|10765.7|10761.7|10767.7|10764.8|10764.6|10760.7|2
1652939210000|2022-05-19 05:46:50|10767.2|10759.2|10764.7|10760.7|10767.2|10760.7|10764.7|10759.2|1
1652939220000|2022-05-19 05:47:00|10765.7|10761.7|10769.7|10765.7|10769.7|10766.8|10765.6|10761.7|19
1652939230000|2022-05-19 05:47:10|10769.6|10766.8|10771.6|10768.8|10774.7|10771.3|10769.6|10766.8|20
1652939240000|2022-05-19 05:47:20|10772.7|10768.7|10772.7|10768.7|10773.7|10770.8|10771.6|10768.2|2
1652939250000|2022-05-19 05:47:30|10774.2|10766.2|10771.6|10768.8|10774.2|10768.8|10769.6|10766.2|5
1652939260000|2022-05-19 05:47:40|10771.7|10767.7|10769.6|10766.8|10771.7|10768.8|10769.6|10766.8|7
1652939270000|2022-05-19 05:47:50|10769.7|10765.7|10769.7|10765.7|10769.7|10766.8|10769.6|10765.7|1
1652939280000|2022-05-19 05:48:00|10769.6|10766.8|10769.6|10766.8|10769.6|10766.8|10769.6|10766.8|0
1652939290000|2022-05-19 05:48:10|10769.7|10765.7|10769.7|10765.7|10769.7|10765.7|10769.7|10765.7|2
1652939300000|2022-05-19 05:48:20|10768.6|10765.8|10767.7|10763.7|10769.2|10765.8|10765.6|10762.7|5
1652939320000|2022-05-19 05:48:40|10765.6|10762.8|10763.6|10760.8|10767.2|10762.8|10762.2|10756.2|26
1652939330000|2022-05-19 05:48:50|10762.7|10758.7|10763.1|10760.3|10763.7|10760.8|10761.6|10758.7|1
1652939340000|2022-05-19 05:49:00|10760.6|10757.8|10754.7|10750.7|10762.7|10758.8|10752.6|10749.7|18
1652939350000|2022-05-19 05:49:10|10752.6|10749.8|10755.6|10752.8|10757.2|10752.8|10752.1|10749.2|31
1652939360000|2022-05-19 05:49:20|10756.6|10753.8|10755.6|10752.8|10756.7|10753.8|10754.1|10751.3|4
1652939370000|2022-05-19 05:49:30|10756.7|10752.7|10755.6|10752.8|10756.7|10752.8|10755.6|10752.7|1
1652939380000|2022-05-19 05:49:40|10755.7|10751.7|10755.7|10751.7|10755.7|10752.8|10753.6|10750.6|6
1652939390000|2022-05-19 05:49:50|10754.6|10751.8|10755|10752.2|10755.6|10752.7|10754.6|10751.6|17
1652939400000|2022-05-19 05:50:00|10755.6|10752.8|10765.6|10762.8|10766.1|10763.3|10755.6|10752.8|13
1652939410000|2022-05-19 05:50:10|10766.6|10762.6|10768.6|10765.8|10768.6|10765.8|10766.6|10762.6|5
1652939420000|2022-05-19 05:50:20|10768.7|10764.6|10769.6|10765.6|10772.2|10767.8|10768.6|10764.2|10
1652939430000|2022-05-19 05:50:30|10768.6|10765.8|10768.5|10765.7|10768.7|10765.8|10768.5|10764.7|2
1652939440000|2022-05-19 05:50:40|10767.6|10764.8|10767.5|10764.7|10768.6|10765.2|10765.1|10761.6|10
1652939450000|2022-05-19 05:50:50|10771.1|10763.1|10768.6|10764.6|10771.1|10766.3|10767|10763.1|7
1652939460000|2022-05-19 05:51:00|10771.1|10763.1|10769.5|10766.7|10771.1|10766.7|10768.5|10763.1|4
1652939470000|2022-05-19 05:51:10|10770.6|10766.6|10769.5|10766.7|10770.6|10767.7|10767.5|10763.6|6
1652939480000|2022-05-19 05:51:20|10770.5|10767.7|10767|10764.2|10770.5|10767.7|10767|10764.2|14
1652939490000|2022-05-19 05:51:30|10766.6|10763.8|10764.5|10761.7|10766.6|10763.8|10764.5|10761.7|7
1652939500000|2022-05-19 05:51:40|10764.7|10760.7|10763.7|10759.7|10764.7|10761.7|10762.5|10758.7|3
1652939510000|2022-05-19 05:51:50|10762.6|10758.6|10764.5|10761.7|10766|10763.2|10762.5|10758.6|27
1652939520000|2022-05-19 05:52:00|10766.6|10762.6|10764.5|10761.7|10766.6|10763.2|10764.5|10760.6|4
1652939530000|2022-05-19 05:52:10|10764|10761.2|10763.6|10759.6|10764|10761.2|10763.5|10759.6|0
1652939540000|2022-05-19 05:52:20|10763.5|10760.7|10759.5|10756.7|10763.5|10760.7|10759.5|10756.6|5
1652939550000|2022-05-19 05:52:30|10760.6|10756.6|10760.5|10757.7|10761.6|10758.2|10760.5|10756.6|1
1652939560000|2022-05-19 05:52:40|10760.6|10756.6|10759.5|10756.7|10760.6|10756.7|10759.5|10756.6|0
1652939570000|2022-05-19 05:52:50|10760|10757.2|10762.5|10759.7|10762.6|10759.7|10759.5|10756.1|3
1652939580000|2022-05-19 05:53:00|10761.5|10758.7|10759.6|10755.6|10761.5|10758.7|10759.5|10755.6|3
1652939590000|2022-05-19 05:53:10|10758.5|10755.7|10761.6|10757.6|10761.6|10757.6|10758.5|10755.6|4
1652939600000|2022-05-19 05:53:20|10760.5|10757.7|10758.5|10755.7|10760.6|10757.7|10758|10755.2|4
1652939610000|2022-05-19 05:53:30|10757.5|10754.7|10763.5|10760.7|10764|10761.2|10757.5|10754.6|8
1652939620000|2022-05-19 05:53:40|10764.6|10760.6|10762.6|10758.6|10766.1|10761.7|10760.5|10757.7|8
1652939630000|2022-05-19 05:53:50|10761.5|10758.7|10762.6|10758.6|10762.6|10759.7|10761|10758.2|5
1652939640000|2022-05-19 05:54:00|10763.6|10759.6|10762.6|10758.6|10764.6|10761.7|10761.5|10758.6|3
1652939650000|2022-05-19 05:54:10|10765.1|10757.1|10764.5|10761.7|10766.1|10762.7|10762.6|10757.1|6
1652939660000|2022-05-19 05:54:20|10765.5|10762.7|10766.5|10763.7|10766.5|10763.7|10764.5|10761.7|4
1652939670000|2022-05-19 05:54:30|10766.6|10762.6|10766.6|10762.6|10766.6|10763.7|10764.5|10761.7|3
1652939680000|2022-05-19 05:54:40|10766.5|10763.7|10766.5|10763.7|10767.5|10764.7|10766.5|10763.7|2
1652939690000|2022-05-19 05:54:50|10766.6|10762.6|10764.6|10760.6|10766.6|10762.6|10763.5|10760.6|3
1652939700000|2022-05-19 05:55:00|10763.5|10760.7|10766.5|10763.7|10766.6|10763.7|10762.5|10759.7|2
1652939710000|2022-05-19 05:55:10|10767.5|10764.7|10771.6|10767.6|10773.1|10767.7|10766.5|10763.6|6
1652939720000|2022-05-19 05:55:20|10771.5|10768.7|10776.6|10772.6|10777.5|10774.7|10771.5|10768.6|19
1652939730000|2022-05-19 05:55:30|10775.6|10771.6|10776.6|10772.6|10778.1|10773.7|10775.5|10770.1|7
1652939740000|2022-05-19 05:55:40|10779.1|10771.1|10778.5|10775.7|10779.1|10775.7|10775.5|10771.1|15
1652939750000|2022-05-19 05:55:50|10779.6|10775.6|10778.5|10775.7|10781.1|10776.7|10777|10773.1|15
1652939760000|2022-05-19 05:56:00|10779.6|10775.6|10777.5|10774.7|10779.6|10775.7|10777.5|10774.6|4
1652939770000|2022-05-19 05:56:10|10778.6|10774.6|10774.6|10770.6|10779.1|10775.2|10773.5|10770.6|7
1652939780000|2022-05-19 05:56:20|10773.5|10770.7|10774.6|10770.6|10774.6|10770.7|10773.5|10770.1|1
1652939790000|2022-05-19 05:56:30|10773.5|10770.7|10774.6|10770.6|10774.6|10770.7|10773.5|10770.6|0
1652939800000|2022-05-19 05:56:40|10773.5|10770.7|10772.6|10768.6|10776.1|10772.2|10771.5|10768.1|2
1652939810000|2022-05-19 05:56:50|10771.5|10768.7|10772.6|10768.6|10773.5|10770.7|10771|10768.2|3
1652939820000|2022-05-19 05:57:00|10772.5|10769.7|10772.6|10768.6|10772.6|10769.7|10771.5|10768.6|1
1652939830000|2022-05-19 05:57:10|10771.5|10768.7|10771.6|10767.6|10774.1|10768.7|10770.5|10765.1|3
1652939840000|2022-05-19 05:57:20|10770.5|10767.7|10769.6|10765.6|10772.1|10767.7|10767.5|10764.1|15
1652939850000|2022-05-19 05:57:30|10770.6|10766.6|10772.5|10769.7|10772.5|10769.7|10770.6|10766.6|3
1652939860000|2022-05-19 05:57:40|10772|10769.2|10772|10769.2|10772|10769.2|10772|10769.2|0
1652939870000|2022-05-19 05:57:50|10771.5|10768.7|10771.5|10768.7|10772.6|10768.7|10768.6|10764.6|3
1652939880000|2022-05-19 05:58:00|10772|10769.2|10767.5|10764.7|10772|10769.2|10766|10760.6|13
1652939890000|2022-05-19 05:58:10|10766.5|10763.7|10762.5|10759.7|10766.5|10763.7|10762.5|10759.6|14
1652939900000|2022-05-19 05:58:20|10761.5|10758.7|10762.6|10758.6|10765.1|10759.7|10758.5|10754.1|13
1652939910000|2022-05-19 05:58:30|10761.6|10757.6|10759.5|10756.7|10762.6|10758.7|10759|10756.2|4
1652939920000|2022-05-19 05:58:40|10760.6|10756.6|10760.5|10757.7|10761.6|10758.2|10760.5|10756.6|0
1652939930000|2022-05-19 05:58:50|10761.6|10757.6|10762.6|10758.6|10762.6|10758.7|10761|10757.6|1
1652939940000|2022-05-19 05:59:00|10761.5|10758.7|10763.6|10759.6|10764.6|10760.6|10761.5|10758.1|3
1652939950000|2022-05-19 05:59:10|10765.1|10757.1|10759.6|10755.6|10765.1|10759.6|10759.6|10755.6|6
1652939960000|2022-05-19 05:59:20|10760|10757.2|10760.5|10757.7|10762.1|10758.7|10760|10754.1|4
1652939970000|2022-05-19 05:59:30|10761.6|10757.6|10767|10764.2|10767.6|10764.7|10761.6|10757.6|8
1652939980000|2022-05-19 05:59:40|10766.5|10763.7|10765.5|10762.7|10768.1|10763.7|10765.5|10760.1|2
1652939990000|2022-05-19 05:59:50|10766.6|10762.6|10766.6|10762.6|10766.6|10762.7|10765.5|10761.6|2
1652940000000|2022-05-19 06:00:00|10766.5|10763.7|10761.5|10758.7|10769.1|10763.7|10761.5|10758.6|15
1652940010000|2022-05-19 06:00:10|10763.5|10760.7|10769.5|10766.7|10770.6|10767.7|10763.5|10760.7|10
1652940020000|2022-05-19 06:00:20|10769|10766.2|10768.5|10765.7|10769|10766.2|10768.5|10765.7|1
1652940030000|2022-05-19 06:00:30|10768|10765.2|10759.5|10756.7|10768.1|10765.2|10759.5|10756.6|8
1652940040000|2022-05-19 06:00:40|10760.5|10757.7|10760.5|10757.7|10762.6|10759.2|10759.5|10756.6|17
1652940050000|2022-05-19 06:00:50|10761.5|10758.7|10764|10761.2|10764|10761.2|10760.5|10756.6|23
1652940060000|2022-05-19 06:01:00|10763.5|10760.7|10761.5|10758.7|10763.6|10760.7|10760.5|10757.6|8
1652940070000|2022-05-19 06:01:10|10762.6|10758.6|10761.5|10758.7|10765.1|10760.7|10761.5|10757.1|4
1652940080000|2022-05-19 06:01:20|10762.5|10759.7|10768.6|10764.6|10768.6|10764.7|10762.5|10759.1|9
1652940090000|2022-05-19 06:01:30|10768|10765.2|10767.5|10764.7|10768.6|10765.2|10766.5|10762.6|7
1652940100000|2022-05-19 06:01:40|10766.6|10762.6|10768.6|10764.6|10771.1|10766.7|10766|10762.6|12
1652940110000|2022-05-19 06:01:50|10768.5|10765.7|10769.5|10766.7|10769.6|10766.7|10768.5|10765.6|0
1652940120000|2022-05-19 06:02:00|10770.6|10766.6|10767.5|10764.7|10771.1|10766.6|10766.5|10763.1|14
1652940130000|2022-05-19 06:02:10|10768.6|10764.6|10764.6|10760.6|10770.1|10764.6|10761.5|10758.7|4
1652940140000|2022-05-19 06:02:20|10764.5|10761.7|10769|10766.2|10769.6|10766.2|10764.5|10760.1|3
1652940150000|2022-05-19 06:02:30|10768.5|10765.7|10767.1|10763.1|10768.5|10765.7|10766.5|10762.6|1
1652940160000|2022-05-19 06:02:40|10766.5|10763.7|10766.5|10763.7|10768.1|10764.7|10764.5|10760.1|6
1652940170000|2022-05-19 06:02:50|10765.5|10762.7|10769.6|10765.6|10770|10767.2|10765.5|10762.7|7
1652940180000|2022-05-19 06:03:00|10771.1|10763.1|10768.1|10764.1|10771.1|10766.7|10767.5|10763.1|5
1652940190000|2022-05-19 06:03:10|10768.6|10764.6|10768.5|10765.7|10772.1|10768.7|10766.5|10763.7|8
1652940200000|2022-05-19 06:03:20|10769.6|10765.6|10766.5|10763.7|10772.1|10766.6|10766.5|10763.7|2
1652940210000|2022-05-19 06:03:30|10767.5|10764.7|10763.5|10760.7|10767.5|10764.7|10763.5|10760.6|4
1652940220000|2022-05-19 06:03:40|10764.6|10760.6|10764|10761.2|10767.6|10764.7|10764|10760.6|2
1652940230000|2022-05-19 06:03:50|10763.5|10760.7|10762.5|10759.7|10766|10762.2|10761.5|10758|5
1652940240000|2022-05-19 06:04:00|10760.5|10757.7|10762.4|10759.6|10763.5|10760.7|10760.5|10757.7|9
1652940250000|2022-05-19 06:04:10|10762.5|10759.7|10761.5|10758.7|10762.9|10760.1|10760.5|10757.7|8
1652940260000|2022-05-19 06:04:20|10761|10758.2|10755.5|10752.7|10761|10758.2|10755.5|10752.5|15
1652940270000|2022-05-19 06:04:30|10756.1|10748.1|10754.5|10751.7|10756.1|10751.7|10751.5|10748|17
1652940280000|2022-05-19 06:04:40|10754.9|10752.1|10755.5|10752.7|10755.5|10752.7|10754.9|10752.1|4
1652940290000|2022-05-19 06:04:50|10755.4|10752.6|10757.6|10753.6|10758.5|10754.6|10755.4|10752.6|9
1652940300000|2022-05-19 06:05:00|10757.5|10753.5|10752.6|10748.6|10757.5|10753.7|10751.5|10748.5|7
1652940310000|2022-05-19 06:05:10|10751.5|10748.7|10748.6|10744.6|10751.5|10748.7|10746.4|10742|23
1652940320000|2022-05-19 06:05:20|10748.5|10745.7|10756.5|10752.5|10759|10752.6|10747.5|10744.7|13
1652940330000|2022-05-19 06:05:30|10754.6|10750.6|10755.5|10751.5|10758|10752.6|10752.4|10748.5|5
1652940340000|2022-05-19 06:05:40|10755.4|10752.6|10756.5|10752.5|10759|10754.6|10755.4|10751|2
1652940350000|2022-05-19 06:05:50|10753.9|10751.1|10754.4|10751.6|10755.5|10751.6|10751.5|10745|5
1652940360000|2022-05-19 06:06:00|10753.6|10749.6|10751.4|10748.6|10754|10749.6|10749.4|10745.5|25
1652940370000|2022-05-19 06:06:10|10752.4|10749.6|10752.4|10749.6|10753.9|10751.1|10751.4|10748.5|12
1652940380000|2022-05-19 06:06:20|10752.5|10748.5|10747.9|10745.1|10752.5|10749.6|10746.9|10743.5|12
1652940390000|2022-05-19 06:06:30|10748.4|10745.6|10748.4|10745.6|10750.5|10747.1|10746.4|10743.6|11
1652940400000|2022-05-19 06:06:40|10748.5|10744.5|10747.9|10745.1|10748.5|10745.6|10747.4|10744.5|2
1652940410000|2022-05-19 06:06:50|10747.4|10744.6|10749.4|10746.6|10750.5|10746.6|10746.9|10744.1|8
1652940420000|2022-05-19 06:07:00|10750.4|10747.6|10749.5|10745.5|10751.4|10748.6|10748.4|10745.5|2
1652940430000|2022-05-19 06:07:10|10748.4|10745.6|10748.4|10745.6|10748.4|10745.6|10746.4|10743.6|6
1652940440000|2022-05-19 06:07:20|10749.5|10745.5|10747.4|10744.6|10749.5|10745.6|10747.4|10743.5|2
1652940450000|2022-05-19 06:07:30|10749.5|10745.5|10743.4|10740.6|10749.5|10745.6|10743.4|10740.6|14
1652940460000|2022-05-19 06:07:40|10745|10737|10740.4|10737.6|10747.5|10744.6|10739.4|10736.5|32
1652940470000|2022-05-19 06:07:50|10740.5|10736.5|10741.4|10738.6|10742.4|10739.6|10739.4|10736.5|32
1652940480000|2022-05-19 06:08:00|10741.9|10739.1|10750.4|10747.6|10752.5|10748.5|10741.4|10738.6|21
1652940490000|2022-05-19 06:08:10|10751.4|10748.6|10752.4|10749.6|10752.4|10749.6|10750.4|10747.5|4
1652940500000|2022-05-19 06:08:20|10754.5|10750.5|10754.4|10751.6|10754.5|10751.6|10754.4|10750.5|3
1652940510000|2022-05-19 06:08:30|10756.4|10753.6|10758.4|10755.6|10759.9|10757.1|10755.4|10752.6|11
1652940520000|2022-05-19 06:08:40|10759.5|10755.5|10760.5|10756.5|10760.9|10758.1|10757.9|10755|9
1652940530000|2022-05-19 06:08:50|10759.4|10756.6|10758.4|10755.6|10760.5|10756.6|10758.4|10755.5|2
1652940540000|2022-05-19 06:09:00|10760.4|10757.6|10757.9|10755.1|10762.4|10759.6|10757.9|10755.1|18
1652940550000|2022-05-19 06:09:10|10759.5|10755.5|10761.5|10757.5|10766.5|10762.6|10758.4|10755.5|21
1652940560000|2022-05-19 06:09:20|10762.5|10758.5|10762.4|10759.6|10765.5|10762.6|10761.9|10758.5|5
1652940570000|2022-05-19 06:09:30|10762.9|10760.1|10767.4|10764.6|10768.5|10765.6|10762.9|10759.5|9
1652940580000|2022-05-19 06:09:40|10766.9|10764.1|10767.4|10764.6|10767.5|10764.6|10766.4|10763.5|15
1652940590000|2022-05-19 06:09:50|10768.4|10765.6|10770.4|10767.6|10772|10768.1|10768.4|10764|26
1652940600000|2022-05-19 06:10:00|10770.5|10766.5|10777.9|10775.1|10781.5|10777.6|10768.4|10765.5|59
1652940610000|2022-05-19 06:10:10|10777.4|10774.6|10781.4|10778.6|10784|10779.6|10776.9|10773.5|15
1652940620000|2022-05-19 06:10:20|10782.5|10778.5|10784.5|10780.5|10785.5|10782.6|10780.9|10778.1|32
1652940630000|2022-05-19 06:10:30|10783.5|10779.5|10792.4|10789.6|10792.9|10790.1|10783.4|10779.5|70
1652940640000|2022-05-19 06:10:40|10792.9|10790.1|10792.4|10789.6|10794.5|10791.6|10792.4|10788.5|41
1652940650000|2022-05-19 06:10:50|10793.5|10789.5|10793.4|10790.6|10794.5|10791.6|10792.4|10789.5|14
1652940660000|2022-05-19 06:11:00|10793.9|10791.1|10792.4|10789.6|10794.5|10791.1|10788.4|10784.5|26
1652940670000|2022-05-19 06:11:10|10793.4|10790.6|10787.4|10784.6|10793.5|10790.6|10786.9|10784.1|29
1652940680000|2022-05-19 06:11:20|10787.9|10785.1|10787.4|10784.6|10789.9|10787.1|10786.9|10784.1|24
1652940690000|2022-05-19 06:11:30|10787.9|10785.1|10789.4|10786.6|10789.4|10786.6|10787.9|10785.1|15
1652940700000|2022-05-19 06:11:40|10785.5|10781.5|10794.4|10791.6|10794.5|10791.6|10784.9|10781.5|53
1652940710000|2022-05-19 06:11:50|10794.5|10790.5|10794.4|10791.6|10796.5|10793.6|10793.4|10789.5|17
1652940720000|2022-05-19 06:12:00|10795.5|10791.5|10807.4|10804.6|10807.5|10804.6|10794.4|10791.5|55
1652940730000|2022-05-19 06:12:10|10807.9|10805.1|10812.4|10809.6|10813.5|10809.6|10806.4|10803|46
1652940740000|2022-05-19 06:12:20|10813.5|10809.5|10810.4|10807.6|10813.5|10810.6|10809.4|10806.5|39
1652940750000|2022-05-19 06:12:30|10810.9|10808.1|10811.4|10808.6|10812|10808.6|10809.4|10806.5|18
1652940760000|2022-05-19 06:12:40|10810.5|10806.5|10810.4|10807.6|10813|10807.6|10809.4|10805|11
1652940770000|2022-05-19 06:12:50|10810.9|10808.1|10808.4|10805.6|10812.5|10809.6|10808.4|10805.6|19
1652940780000|2022-05-19 06:13:00|10809.4|10806.6|10808.4|10805.6|10812.5|10808.6|10807.4|10804.5|29
1652940790000|2022-05-19 06:13:10|10809.5|10805.5|10813.5|10809.5|10813.5|10810.1|10809.4|10805.5|12
1652940800000|2022-05-19 06:13:20|10811.4|10808.6|10809.4|10806.6|10812.5|10809.6|10809.4|10806.5|21
1652940810000|2022-05-19 06:13:30|10809.9|10807.1|10809.4|10806.6|10811.9|10809.1|10809.4|10806.5|9
1652940820000|2022-05-19 06:13:40|10810.5|10806.5|10813.4|10810.6|10813.4|10810.6|10810.4|10806.5|10
1652940830000|2022-05-19 06:13:50|10813.5|10809.5|10813.4|10810.6|10816.4|10813.6|10812.4|10809.5|84
1652940840000|2022-05-19 06:14:00|10812.4|10809.6|10807.4|10804.6|10812.4|10809.6|10806.9|10804.1|27
1652940850000|2022-05-19 06:14:10|10808.5|10804.5|10806.5|10802.5|10808.5|10805.1|10804.4|10801.5|17
1652940860000|2022-05-19 06:14:20|10805.4|10802.6|10807.5|10803.5|10810.5|10807.6|10804.9|10801.5|40
1652940870000|2022-05-19 06:14:30|10806.5|10802.5|10802.4|10799.6|10807.5|10804.6|10802.4|10799.6|17
1652940880000|2022-05-19 06:14:40|10803.5|10799.5|10803.9|10801.1|10803.9|10801.1|10801.4|10798.6|5
1652940890000|2022-05-19 06:14:50|10803.4|10800.6|10806.4|10803.6|10809.4|10806|10802.4|10799.6|79
1652940900000|2022-05-19 06:15:00|10807.4|10804.6|10805.4|10802.6|10808.5|10805.6|10804.9|10802.1|13
1652940910000|2022-05-19 06:15:10|10804.4|10801.6|10804.5|10800.5|10804.5|10801.6|10800.9|10798.1|16
1652940920000|2022-05-19 06:15:20|10804.4|10801.6|10805.4|10802.6|10805.5|10802.6|10803.4|10799.5|9
1652940930000|2022-05-19 06:15:30|10805.9|10803.1|10802.4|10799.6|10805.9|10803.1|10801.4|10798.5|19
1652940940000|2022-05-19 06:15:40|10803.5|10799.5|10802.9|10800.1|10803.5|10800.1|10800.9|10798.1|7
1652940950000|2022-05-19 06:15:50|10802.4|10799.6|10799.4|10796.6|10802.4|10799.6|10799.4|10796.5|47
1652940960000|2022-05-19 06:16:00|10798.4|10795.6|10801.4|10798.6|10801.5|10798.6|10796.4|10793.5|22
1652940970000|2022-05-19 06:16:10|10802.3|10799.5|10808.9|10806.1|10811.5|10808.1|10802.3|10799.5|24
1652940980000|2022-05-19 06:16:20|10809.4|10806.6|10806.4|10803.6|10810.4|10807.6|10806.4|10803.5|13
1652940990000|2022-05-19 06:16:30|10805.9|10803.1|10809.4|10806.6|10810.4|10807.6|10805.9|10803.1|17
1652941000000|2022-05-19 06:16:40|10809.9|10807.1|10808.4|10805.6|10810.4|10807.6|10808.4|10805.6|3
1652941010000|2022-05-19 06:16:50|10809.5|10805.5|10808.4|10805.6|10811.4|10808.6|10807.4|10804.4|10
1652941020000|2022-05-19 06:17:00|10810.5|10806.5|10807.4|10804.6|10810.5|10807.5|10806.4|10803.4|8
1652941030000|2022-05-19 06:17:10|10807.3|10804.5|10805.4|10802.6|10808.4|10804.6|10803.4|10800.6|8
1652941040000|2022-05-19 06:17:20|10805.5|10801.5|10805.4|10802.6|10807.5|10804|10804.4|10801.4|7
1652941050000|2022-05-19 06:17:30|10806.4|10802.4|10807.4|10804.6|10808.3|10805.5|10805.4|10802.4|4
1652941060000|2022-05-19 06:17:40|10806.5|10803.4|10807.3|10804.5|10808.4|10805.6|10806.3|10802.5|1
1652941070000|2022-05-19 06:17:50|10808.3|10805.5|10803.3|10800.5|10808.4|10805.5|10803.3|10800.5|4
1652941080000|2022-05-19 06:18:00|10802.9|10800.1|10805.4|10801.4|10805.4|10801.4|10801.3|10798.5|10
1652941090000|2022-05-19 06:18:10|10803.4|10800.6|10801.3|10798.5|10803.4|10800.6|10801.3|10798.4|3
1652941100000|2022-05-19 06:18:20|10800.3|10797.5|10800.4|10797.6|10801.4|10798.5|10798.3|10795.4|11
1652941110000|2022-05-19 06:18:30|10800.3|10797.5|10798.3|10795.5|10801.4|10797.5|10797.8|10795|6
1652941120000|2022-05-19 06:18:40|10798.8|10796|10798.3|10795.5|10799.4|10796.5|10798.3|10795.4|7
1652941130000|2022-05-19 06:18:50|10799.4|10795.4|10795.3|10792.5|10799.4|10796.5|10795.3|10791.4|12
1652941140000|2022-05-19 06:19:00|10795.4|10791.4|10787.3|10784.5|10795.4|10792|10785.8|10783|46
1652941150000|2022-05-19 06:19:10|10786.9|10784.1|10787.3|10784.5|10791.9|10786.5|10786.9|10783.9|19
1652941160000|2022-05-19 06:19:20|10788.3|10785.5|10791.3|10788.5|10792.4|10789.5|10788.3|10785.4|10
1652941170000|2022-05-19 06:19:30|10790.3|10787.5|10792.3|10789.5|10792.8|10790|10790.3|10787.5|6
1652941180000|2022-05-19 06:19:40|10791.3|10788.5|10789.4|10785.4|10793.9|10789.5|10788.4|10785.4|8
1652941190000|2022-05-19 06:19:50|10788.4|10784.4|10788.3|10785.5|10788.4|10785.5|10787.3|10784.4|7
1652941200000|2022-05-19 06:20:00|10786.8|10784|10788.3|10785.5|10788.4|10785.5|10786.8|10784|7
1652941210000|2022-05-19 06:20:10|10789.4|10785.4|10791.3|10788.5|10791.4|10788.5|10789.3|10785.4|5
1652941220000|2022-05-19 06:20:20|10790.3|10787.5|10795.4|10791.4|10795.4|10792.5|10790.3|10787.5|6
1652941230000|2022-05-19 06:20:30|10793.3|10790.5|10799.4|10795.4|10802.4|10798.5|10793.3|10790.5|12
1652941240000|2022-05-19 06:20:40|10799.3|10796.5|10800.3|10797.5|10801.4|10798.5|10798.3|10795.4|4
1652941250000|2022-05-19 06:20:50|10801.4|10797.4|10796.3|10793.5|10802.4|10799|10795.3|10792.5|9
1652941260000|2022-05-19 06:21:00|10797.3|10794.5|10795.3|10792.5|10797.3|10794.5|10795.3|10791.4|3
1652941270000|2022-05-19 06:21:10|10794.3|10791.5|10793.4|10789.4|10794.3|10791.5|10792.3|10789.4|7
1652941280000|2022-05-19 06:21:20|10793.3|10790.5|10795.4|10791.4|10795.4|10791.4|10793.3|10789.9|3
1652941290000|2022-05-19 06:21:30|10793.3|10790.5|10792.3|10789.5|10794.9|10791.5|10792.3|10789.4|3
1652941300000|2022-05-19 06:21:40|10793.4|10789.4|10792.3|10789.5|10793.4|10790.5|10792.3|10789.4|1
1652941310000|2022-05-19 06:21:50|10793.3|10790.5|10793.3|10790.5|10795.9|10791.5|10793.3|10787.9|5
1652941320000|2022-05-19 06:22:00|10794.4|10790.4|10796.3|10793.5|10798.9|10793.5|10794.3|10790.4|1
1652941330000|2022-05-19 06:22:10|10796.4|10792.4|10796.4|10792.4|10796.4|10793|10795.3|10791.4|2
1652941340000|2022-05-19 06:22:20|10796.3|10793.5|10797.3|10794.5|10798.4|10794.5|10796.3|10792.4|3
1652941350000|2022-05-19 06:22:30|10798.3|10795.5|10799.4|10795.4|10800.4|10797.5|10798.3|10795.4|1
1652941360000|2022-05-19 06:22:40|10799.3|10796.5|10800.3|10797.5|10800.4|10797.5|10797.8|10794.4|5
1652941370000|2022-05-19 06:22:50|10798.4|10794.4|10791.4|10787.4|10798.4|10795|10790.3|10784.9|25
1652941380000|2022-05-19 06:23:00|10790.3|10787.5|10790.3|10787.5|10794.9|10789.5|10789.3|10786.4|7
1652941390000|2022-05-19 06:23:10|10790.4|10786.4|10791.4|10787.4|10791.4|10787.5|10789.3|10786.4|7
1652941400000|2022-05-19 06:23:20|10791.3|10788.5|10789.3|10786.5|10791.4|10788.5|10788.3|10785.4|10
1652941410000|2022-05-19 06:23:30|10789.4|10785.4|10792.3|10789.5|10794.3|10791.5|10787.8|10785|6
1652941420000|2022-05-19 06:23:40|10793.4|10789.4|10794.4|10790.4|10794.4|10790.5|10792.3|10789.4|2
1652941430000|2022-05-19 06:23:50|10794.3|10791.5|10794.3|10791.5|10798.4|10795.5|10794.3|10790.4|8
1652941440000|2022-05-19 06:24:00|10794.4|10790.4|10795.4|10791.4|10795.4|10791.5|10793.3|10789.4|3
1652941450000|2022-05-19 06:24:10|10794.3|10791.5|10794.3|10791.5|10796.3|10793.5|10793.3|10790.4|27
1652941460000|2022-05-19 06:24:20|10795.4|10791.4|10797.4|10793.4|10798.9|10793.5|10794.8|10790.9|5
1652941470000|2022-05-19 06:24:30|10797.8|10795|10798.3|10795.5|10798.8|10796|10795.3|10792.4|6
1652941480000|2022-05-19 06:24:40|10798.8|10796|10792.3|10789.5|10798.8|10796|10791.3|10787.4|18
1652941490000|2022-05-19 06:24:50|10793.4|10789.4|10794.4|10790.4|10794.4|10790.5|10792.3|10789.4|3
1652941500000|2022-05-19 06:25:00|10794.3|10791.5|10793.8|10791|10794.4|10791.5|10793.3|10789.4|0
1652941510000|2022-05-19 06:25:10|10794.3|10791.5|10796.3|10793.5|10796.4|10793.5|10794.3|10791.5|3
1652941520000|2022-05-19 06:25:20|10797.3|10794.5|10804.3|10801.5|10804.4|10801.5|10797.3|10794.5|14
1652941530000|2022-05-19 06:25:30|10805.3|10802.5|10800.4|10796.4|10805.4|10802.5|10798.4|10794.4|40
1652941540000|2022-05-19 06:25:40|10800.3|10797.5|10802.4|10798.4|10802.4|10799.5|10799.8|10797|4
1652941550000|2022-05-19 06:25:50|10800.8|10798|10799.3|10796.5|10800.9|10798|10796.4|10790.4|20
1652941560000|2022-05-19 06:26:00|10799.4|10795.4|10796.4|10792.4|10799.4|10795.5|10796.3|10792.4|4
1652941570000|2022-05-19 06:26:10|10796.3|10793.5|10796.3|10793.5|10797.4|10793.5|10795.3|10792.4|8
1652941580000|2022-05-19 06:26:20|10797.4|10793.4|10801.4|10797.4|10801.4|10797.4|10797.4|10793.4|7
1652941590000|2022-05-19 06:26:30|10800.3|10797.5|10798.4|10794.4|10800.3|10797.5|10797.3|10793.4|4
1652941600000|2022-05-19 06:26:40|10798.3|10795.5|10797.3|10794.5|10798.3|10795.5|10796.3|10792.4|7
1652941610000|2022-05-19 06:26:50|10798.4|10794.4|10798.4|10794.4|10800.4|10796.5|10797.3|10793.4|6
1652941620000|2022-05-19 06:27:00|10797.3|10794.5|10797.3|10794.5|10797.3|10794.5|10795.3|10792.4|7
1652941630000|2022-05-19 06:27:10|10796.3|10793.5|10790.3|10787.5|10796.8|10794|10790.3|10787.5|7
1652941640000|2022-05-19 06:27:20|10789.8|10787|10789.3|10786.5|10792.4|10789.5|10789.3|10786.5|5
1652941650000|2022-05-19 06:27:30|10790.4|10786.4|10795.3|10792.5|10795.3|10792.5|10789.8|10786.4|9
1652941660000|2022-05-19 06:27:40|10795.8|10793|10796.4|10792.4|10797.4|10793.5|10794.3|10791.4|9
1652941670000|2022-05-19 06:27:50|10795.8|10793|10795.4|10791.4|10796.3|10793.5|10794.3|10791.4|1
1652941680000|2022-05-19 06:28:00|10795.3|10792.5|10791.3|10788.5|10796.4|10793.5|10791.3|10788.5|3
1652941690000|2022-05-19 06:28:10|10793.4|10789.4|10796.4|10792.4|10796.4|10793.5|10792.3|10789.4|3
1652941700000|2022-05-19 06:28:20|10795.3|10792.5|10794.4|10790.4|10795.3|10792.5|10792.3|10789.5|0
1652941710000|2022-05-19 06:28:30|10794.3|10791.5|10790.8|10788|10794.3|10791.5|10790.8|10788|6
1652941720000|2022-05-19 06:28:40|10791.3|10788.5|10791.3|10788.5|10793.4|10790.5|10791.3|10788.4|5
1652941730000|2022-05-19 06:28:50|10792.3|10789.5|10795.3|10792.5|10797.4|10794.5|10791.3|10788.4|7
1652941740000|2022-05-19 06:29:00|10796.4|10792.4|10792.3|10789.5|10796.4|10792.5|10792.3|10788.4|0
1652941750000|2022-05-19 06:29:10|10793.4|10789.4|10793.3|10790.5|10795.4|10791.5|10793.3|10789.4|3
1652941760000|2022-05-19 06:29:20|10794.4|10790.4|10797.4|10793.4|10797.4|10794.5|10794.4|10790.4|3
1652941770000|2022-05-19 06:29:30|10796.4|10792.4|10795.4|10791.4|10796.4|10792.5|10793.3|10790.5|1
1652941780000|2022-05-19 06:29:40|10795.8|10793|10800.4|10796.4|10801.4|10797.5|10794.3|10791.5|15
1652941790000|2022-05-19 06:29:50|10800.3|10797.5|10799.4|10795.4|10803.4|10800.5|10799.3|10795.4|13
1652941800000|2022-05-19 06:30:00|10800.4|10796.4|10797.3|10794.5|10800.4|10796.4|10796.3|10791.9|5
1652941810000|2022-05-19 06:30:10|10798.4|10794.4|10793.3|10790.5|10799.9|10794.4|10792.8|10790|8
1652941820000|2022-05-19 06:30:20|10793.8|10791|10793.3|10790.5|10793.8|10791|10793.3|10790.5|2
1652941830000|2022-05-19 06:30:30|10793.8|10791|10795.3|10792.5|10797.4|10794.5|10793.8|10791|2
1652941840000|2022-05-19 06:30:40|10795.4|10791.4|10792.3|10789.5|10795.4|10792|10792.3|10789.5|8
1652941850000|2022-05-19 06:30:50|10791.3|10788.5|10790.3|10787.5|10792.4|10789.5|10789.3|10786.4|10
1652941860000|2022-05-19 06:31:00|10789.3|10786.5|10790.3|10787.5|10790.4|10787.5|10783.3|10776.9|29
1652941870000|2022-05-19 06:31:10|10791.4|10787.4|10793.3|10790.5|10794.4|10791|10791.3|10787.4|7
1652941880000|2022-05-19 06:31:20|10794.4|10790.4|10793.8|10791|10794.4|10791.5|10792.3|10789.4|4
1652941890000|2022-05-19 06:31:30|10793.3|10790.5|10792.3|10789.5|10793.3|10790.5|10792.3|10789.5|2
1652941900000|2022-05-19 06:31:40|10793.3|10790.5|10793.3|10790.5|10793.8|10791|10791.8|10789|11
1652941910000|2022-05-19 06:31:50|10794.3|10791.5|10795.3|10792.5|10796.4|10793.5|10794.3|10791.4|5
1652941920000|2022-05-19 06:32:00|10795.7|10792.9|10806.2|10803.4|10807.8|10803.4|10795.7|10792.9|29
1652941930000|2022-05-19 06:32:10|10806.3|10802.3|10809.2|10806.4|10812.4|10809.4|10805.7|10802.3|33
1652941940000|2022-05-19 06:32:20|10809.3|10806.5|10808.3|10805.5|10810.8|10807.4|10808.3|10805.5|11
1652941950000|2022-05-19 06:32:30|10809.3|10805.3|10812.2|10809.4|10812.4|10809.4|10809.2|10805.3|10
1652941960000|2022-05-19 06:32:40|10811.3|10808.5|10810.2|10807.4|10812.2|10809.4|10809.2|10806.3|6
1652941970000|2022-05-19 06:32:50|10811.2|10808.4|10807.2|10804.4|10811.3|10808.4|10807.2|10804.4|5
1652941980000|2022-05-19 06:33:00|10808.2|10805.4|10811.2|10808.4|10812.2|10809.4|10803.7|10800.8|16
1652941990000|2022-05-19 06:33:10|10811.3|10807.3|10812.3|10808.3|10813.3|10809.4|10810.2|10807.3|13
1652942000000|2022-05-19 06:33:20|10811.2|10808.4|10811.2|10808.4|10811.2|10808.4|10811.2|10808.4|1
1652942010000|2022-05-19 06:33:30|10811.7|10808.9|10813.3|10809.3|10813.3|10810.4|10811.2|10807.8|5
1652942020000|2022-05-19 06:33:40|10812.2|10809.4|10813.7|10810.9|10813.7|10810.9|10811.2|10808.3|3
1652942030000|2022-05-19 06:33:50|10813.2|10810.4|10811.2|10808.4|10813.3|10810.4|10811.2|10807.3|7
1652942040000|2022-05-19 06:34:00|10808.7|10805.9|10808.3|10804.3|10810.8|10805.9|10806.2|10802.8|25
1652942050000|2022-05-19 06:34:10|10808.2|10805.4|10808.2|10805.4|10811.8|10807.4|10806.3|10803.3|4
1652942060000|2022-05-19 06:34:20|10809.3|10805.3|10809.3|10805.3|10810.2|10807.4|10808.2|10805.3|10
1652942070000|2022-05-19 06:34:30|10808.2|10805.4|10809.2|10806.4|10809.8|10806.4|10807.3|10801.8|7
1652942080000|2022-05-19 06:34:40|10808.7|10805.9|10808.2|10805.4|10810.2|10807.4|10807.2|10804.4|13
1652942090000|2022-05-19 06:34:50|10806.7|10803.9|10806.3|10802.3|10806.7|10803.9|10804.2|10801.3|5
1652942100000|2022-05-19 06:35:00|10808.8|10800.8|10812.2|10809.4|10812.2|10809.4|10807.2|10800.8|11
1652942110000|2022-05-19 06:35:10|10811.2|10808.4|10812.2|10809.4|10813.3|10809.4|10810.2|10807.3|4
1652942120000|2022-05-19 06:35:20|10811.2|10808.4|10812.2|10809.4|10814.3|10811.4|10811.2|10808.3|6
1652942130000|2022-05-19 06:35:30|10812.3|10808.3|10809.7|10806.9|10812.3|10808.4|10809.2|10806.3|11
1652942140000|2022-05-19 06:35:40|10810.7|10807.9|10811.2|10808.4|10811.7|10808.9|10810.2|10807.4|1
1652942150000|2022-05-19 06:35:50|10812.2|10809.4|10813.2|10810.4|10813.3|10810.4|10812.2|10809.3|6
1652942160000|2022-05-19 06:36:00|10813.3|10809.3|10812.2|10809.4|10814.3|10810.9|10810.2|10807.4|7
1652942170000|2022-05-19 06:36:10|10812.3|10808.3|10813.2|10810.4|10813.3|10810.4|10811.2|10808.3|5
1652942180000|2022-05-19 06:36:20|10813.3|10809.3|10812.3|10808.3|10813.3|10809.4|10812.2|10808.3|4
1652942190000|2022-05-19 06:36:30|10812.2|10809.4|10813.3|10809.3|10814.3|10810.4|10812.2|10809.3|4
1652942200000|2022-05-19 06:36:40|10814.3|10810.3|10814.3|10810.3|10814.3|10810.3|10814.3|10810.3|1
1652942210000|2022-05-19 06:36:50|10812.2|10809.4|10813.2|10810.4|10815.3|10811.9|10812.2|10809.3|9
1652942220000|2022-05-19 06:37:00|10813.7|10810.9|10811.2|10808.4|10813.7|10810.9|10809.2|10806.3|9
1652942230000|2022-05-19 06:37:10|10812.3|10808.3|10806.2|10803.4|10812.3|10809.4|10806.2|10803.3|5
1652942240000|2022-05-19 06:37:20|10807.2|10804.4|10803.2|10800.4|10807.3|10804.4|10803.2|10799.3|9
1652942250000|2022-05-19 06:37:30|10804.3|10800.3|10804.2|10801.4|10806.3|10802.4|10803.7|10800.3|6
1652942260000|2022-05-19 06:37:40|10804.3|10800.3|10804.2|10801.4|10804.3|10801.4|10803.2|10799.3|0
1652942270000|2022-05-19 06:37:50|10804.7|10801.9|10805.2|10802.4|10805.2|10802.4|10801.2|10798.4|11
1652942280000|2022-05-19 06:38:00|10806.2|10803.4|10805.2|10802.4|10807.3|10803.4|10803.2|10800.4|3
1652942290000|2022-05-19 06:38:10|10805.7|10802.9|10808.2|10805.4|10809.3|10805.4|10805.7|10802.9|4
1652942300000|2022-05-19 06:38:20|10809.3|10805.3|10810.2|10807.4|10810.2|10807.4|10808.7|10805.3|4
1652942310000|2022-05-19 06:38:30|10811.3|10807.3|10810.2|10807.4|10812.3|10808.9|10809.7|10806.9|6
1652942320000|2022-05-19 06:38:40|10811.2|10808.4|10811.2|10808.4|10813.3|10809.9|10811.2|10808.3|6
1652942330000|2022-05-19 06:38:50|10812.3|10808.3|10811.2|10808.4|10812.3|10808.4|10810.2|10807.4|6
1652942340000|2022-05-19 06:39:00|10811.7|10808.9|10812.2|10809.4|10812.2|10809.4|10810.2|10807.4|4
1652942350000|2022-05-19 06:39:10|10811.2|10808.4|10812.3|10808.3|10812.3|10809.4|10811.2|10808.3|1
1652942360000|2022-05-19 06:39:20|10812.2|10809.4|10812.3|10808.3|10812.3|10809.4|10812.2|10808.3|0
1652942370000|2022-05-19 06:39:30|10811.2|10808.4|10811.2|10808.4|10814.3|10811.4|10811.2|10807.3|12
1652942380000|2022-05-19 06:39:40|10812.2|10809.4|10811.2|10808.4|10814.8|10810.4|10810.7|10806.8|13
1652942390000|2022-05-19 06:39:50|10812.2|10809.4|10813.2|10810.4|10813.3|10810.4|10812.2|10808.3|0
1652942400000|2022-05-19 06:40:00|10813.7|10810.9|10808.2|10805.4|10813.7|10810.9|10808.2|10805.3|10
1652942410000|2022-05-19 06:40:10|10807.2|10804.4|10802.2|10799.4|10807.2|10804.4|10801.7|10798.3|7
1652942420000|2022-05-19 06:40:20|10803.2|10800.4|10802.2|10799.4|10804.3|10800.4|10802.2|10799.3|1
1652942430000|2022-05-19 06:40:30|10803.2|10800.4|10798.2|10795.4|10803.2|10800.4|10798.2|10795.4|11
1652942440000|2022-05-19 06:40:40|10798.3|10794.3|10799.2|10796.4|10799.3|10796.4|10796.2|10793.3|8
1652942450000|2022-05-19 06:40:50|10799.3|10795.3|10802.2|10799.4|10802.2|10799.4|10797.2|10794.4|11
1652942460000|2022-05-19 06:41:00|10800.2|10797.4|10801.3|10797.3|10801.3|10798.4|10797.2|10794.4|6
1652942470000|2022-05-19 06:41:10|10801.2|10798.4|10794.2|10791.4|10801.3|10798.4|10794.2|10791.4|12
1652942480000|2022-05-19 06:41:20|10793.2|10790.4|10797.2|10794.4|10798.2|10795.4|10793.2|10790.3|6
1652942490000|2022-05-19 06:41:30|10797.3|10793.3|10794.2|10791.4|10797.3|10794.4|10792.2|10789.3|7
1652942500000|2022-05-19 06:41:40|10792.7|10789.9|10793.7|10790.9|10795.3|10791.9|10792.7|10789.9|9
1652942510000|2022-05-19 06:41:50|10794.2|10791.4|10796.2|10793.4|10797.2|10794.4|10793.2|10790.4|8
1652942520000|2022-05-19 06:42:00|10795.2|10792.4|10795.2|10792.4|10795.2|10792.4|10795.2|10792.4|0
1652942530000|2022-05-19 06:42:10|10793.2|10790.4|10797.3|10793.3|10797.7|10794.9|10793.2|10790.4|13
1652942540000|2022-05-19 06:42:20|10796.2|10793.4|10796.2|10793.4|10799.2|10796.4|10793.2|10790.4|17
1652942550000|2022-05-19 06:42:30|10795.2|10792.4|10793.2|10790.4|10795.2|10792.4|10792.2|10789.4|11
1652942560000|2022-05-19 06:42:40|10792.7|10789.9|10793.2|10790.4|10793.2|10790.4|10791.2|10788.4|3
1652942570000|2022-05-19 06:42:50|10794.2|10791.4|10795.2|10792.4|10796.2|10793.4|10794.2|10791.4|2
1652942580000|2022-05-19 06:43:00|10795.7|10792.9|10791.7|10788.9|10797.3|10793.9|10791.7|10788.9|4
1652942590000|2022-05-19 06:43:10|10791.2|10788.4|10798.2|10795.4|10798.3|10795.4|10791.2|10788.4|21
1652942600000|2022-05-19 06:43:20|10799.2|10796.4|10796.2|10793.4|10799.2|10796.4|10795.7|10792.3|3
1652942620000|2022-05-19 06:43:40|10796.7|10793.9|10793.2|10790.4|10796.7|10793.9|10792.7|10789.9|6
1652942630000|2022-05-19 06:43:50|10794.3|10790.3|10791.2|10788.4|10794.3|10790.4|10790.2|10787.4|9
1652942640000|2022-05-19 06:44:00|10791.7|10788.9|10794.2|10791.4|10794.2|10791.4|10791.7|10788.9|4
1652942650000|2022-05-19 06:44:10|10793.7|10790.9|10793.7|10790.9|10793.7|10790.9|10791.2|10788.3|11
1652942660000|2022-05-19 06:44:20|10793.2|10790.4|10794.2|10791.4|10795.3|10792.4|10793.2|10790.4|3
1652942670000|2022-05-19 06:44:30|10793.2|10790.4|10792.2|10789.4|10794.2|10791.4|10791.2|10788.4|8
1652942680000|2022-05-19 06:44:40|10791.2|10788.4|10791.2|10788.4|10793.2|10790.4|10791.2|10788.3|2
1652942690000|2022-05-19 06:44:50|10791.3|10787.3|10789.2|10786.4|10791.3|10787.4|10787.7|10784.9|15
1652942700000|2022-05-19 06:45:00|10789.3|10785.3|10782.3|10778.3|10789.3|10785.4|10781.2|10778.3|16
1652942710000|2022-05-19 06:45:10|10781.2|10778.4|10777.2|10774.4|10781.2|10778.4|10774.2|10771.3|36
1652942720000|2022-05-19 06:45:20|10778.2|10775.4|10778.2|10775.4|10781.2|10778.4|10778.2|10775.4|12
1652942730000|2022-05-19 06:45:30|10779.2|10776.4|10780.3|10776.3|10781.7|10778.9|10778.7|10775.9|12
1652942740000|2022-05-19 06:45:40|10780.2|10777.4|10781.2|10778.4|10782.7|10779.9|10780.2|10777.3|5
1652942750000|2022-05-19 06:45:50|10782.2|10779.4|10783.2|10780.4|10783.7|10780.9|10781.7|10778.9|11
1652942760000|2022-05-19 06:46:00|10784.6|10781.8|10784.2|10781.4|10785.2|10782.4|10781.2|10778.3|12
1652942770000|2022-05-19 06:46:10|10784.3|10780.3|10787.2|10784.4|10787.3|10784.4|10783.2|10780.3|12
1652942780000|2022-05-19 06:46:20|10786.2|10783.4|10786.2|10783.4|10787.3|10784.4|10784.2|10781.4|20
1652942790000|2022-05-19 06:46:30|10785.7|10782.9|10785.2|10782.4|10786.3|10783.4|10785.2|10782.3|5
1652942800000|2022-05-19 06:46:40|10785.6|10782.8|10787.2|10784.4|10787.2|10784.4|10785.6|10782.8|5
1652942810000|2022-05-19 06:46:50|10789.1|10786.3|10785.2|10782.4|10789.2|10786.4|10785.2|10782.4|8
1652942820000|2022-05-19 06:47:00|10786.3|10782.3|10785.2|10782.4|10786.3|10783.4|10784.2|10781.4|6
1652942830000|2022-05-19 06:47:10|10784.7|10781.9|10784.2|10781.4|10784.7|10781.9|10783.2|10780.4|2
1652942840000|2022-05-19 06:47:20|10784.7|10781.9|10782.2|10778.2|10785.8|10782.4|10781.2|10778.2|6
1652942850000|2022-05-19 06:47:30|10782.3|10778.3|10791.2|10788.4|10792.3|10789.4|10782.1|10778.3|18
1652942860000|2022-05-19 06:47:40|10790.2|10787.4|10789.2|10786.4|10792.3|10789.4|10789.2|10786.4|8
1652942870000|2022-05-19 06:47:50|10790.1|10787.3|10789.2|10786.4|10790.1|10787.3|10788.2|10785.4|4
1652942880000|2022-05-19 06:48:00|10789.1|10786.3|10790.1|10787.3|10790.6|10787.8|10786.1|10782.2|49
1652942890000|2022-05-19 06:48:10|10790.6|10787.8|10789.6|10786.8|10792.2|10789.3|10788.1|10785.2|14
1652942900000|2022-05-19 06:48:20|10788.1|10785.3|10788.1|10785.3|10788.2|10785.3|10786.6|10783.8|5
1652942910000|2022-05-19 06:48:30|10790.1|10787.3|10790.6|10787.8|10791.1|10788.3|10790.1|10787.3|5
1652942920000|2022-05-19 06:48:40|10794.1|10791.3|10794.6|10791.8|10797.2|10793.3|10794.1|10791.2|7
1652942930000|2022-05-19 06:48:50|10795.6|10792.8|10795.1|10792.3|10796.2|10793.3|10794.1|10791.2|11
1652942940000|2022-05-19 06:49:00|10796.1|10793.3|10801.1|10798.3|10801.2|10798.3|10795.1|10792.2|16
1652942950000|2022-05-19 06:49:10|10802.1|10799.3|10800.1|10797.3|10804.2|10801.3|10800.1|10797.2|18
1652942960000|2022-05-19 06:49:20|10801.1|10798.3|10799.1|10796.3|10802.7|10798.3|10798.1|10794.7|4
1652942970000|2022-05-19 06:49:30|10799.2|10795.2|10799.1|10796.3|10799.2|10796.3|10797.1|10794.2|3
1652942980000|2022-05-19 06:49:40|10799.2|10795.2|10796.2|10792.2|10799.2|10796.3|10796.1|10792.2|2
1652942990000|2022-05-19 06:49:50|10796.1|10793.3|10797.2|10793.2|10797.2|10794.3|10796.1|10793.2|1
1652943000000|2022-05-19 06:50:00|10797.1|10794.3|10793.1|10790.3|10798.2|10794.3|10793.1|10790.3|9
1652943010000|2022-05-19 06:50:10|10791.3|10787.3|10784.1|10781.3|10793.2|10789.8|10784.1|10781.2|13
1652943020000|2022-05-19 06:50:20|10784.2|10780.2|10781.1|10778.3|10784.2|10781.3|10779.1|10776.2|22
1652943030000|2022-05-19 06:50:30|10780.1|10777.3|10777.1|10774.3|10780.2|10777.3|10777.1|10774.3|10
1652943040000|2022-05-19 06:50:40|10776.6|10773.8|10777.1|10774.3|10777.1|10774.3|10772.1|10769.2|26
1652943050000|2022-05-19 06:50:50|10777.2|10773.2|10774.6|10771.8|10777.7|10773.3|10771.6|10768.8|28
1652943060000|2022-05-19 06:51:00|10774.1|10771.3|10778.1|10775.3|10778.1|10775.3|10774.1|10771.3|12
1652943070000|2022-05-19 06:51:10|10779.2|10775.2|10778.1|10775.3|10779.2|10775.3|10776.1|10773.2|6
1652943080000|2022-05-19 06:51:20|10777.1|10774.3|10777.1|10774.3|10777.2|10774.3|10776.1|10773.2|9
1652943090000|2022-05-19 06:51:30|10777.6|10774.8|10778.1|10775.3|10779.2|10776.3|10777.1|10774.2|7
1652943100000|2022-05-19 06:51:40|10777.6|10774.8|10775.1|10772.3|10777.6|10774.8|10775.1|10772.3|0
1652943110000|2022-05-19 06:51:50|10774.6|10771.8|10771.1|10768.3|10775.1|10772.3|10771.1|10768.3|25
1652943120000|2022-05-19 06:52:00|10772.1|10769.3|10773.6|10770.8|10773.6|10770.8|10772.1|10769.3|5
1652943130000|2022-05-19 06:52:10|10772.1|10769.3|10775.1|10772.3|10776.2|10772.8|10772.1|10769.3|14
1652943140000|2022-05-19 06:52:20|10776.2|10772.2|10778.1|10775.3|10780.1|10777.3|10775.6|10772.2|11
1652943150000|2022-05-19 06:52:30|10777.6|10774.8|10778.1|10775.3|10778.1|10775.3|10776.1|10773.3|4
1652943160000|2022-05-19 06:52:40|10779.2|10775.2|10778.6|10775.8|10779.2|10776.3|10777.1|10774.3|2
1652943170000|2022-05-19 06:52:50|10779.1|10776.3|10780.1|10777.3|10780.6|10777.8|10778.1|10775.2|5
1652943180000|2022-05-19 06:53:00|10780.6|10777.8|10785.1|10782.3|10786.6|10783.8|10780.6|10777.8|24
1652943190000|2022-05-19 06:53:10|10785.2|10781.2|10784.1|10781.3|10786.2|10783.3|10783.6|10780.8|11
1652943200000|2022-05-19 06:53:20|10784.2|10780.2|10785.2|10781.2|10785.2|10782.3|10780.6|10777.8|14
1652943210000|2022-05-19 06:53:30|10785.1|10782.3|10781.1|10778.3|10785.1|10782.3|10781.1|10778.3|2
1652943220000|2022-05-19 06:53:40|10782.1|10779.3|10782.1|10779.3|10782.1|10779.3|10781.1|10778.3|3
1652943230000|2022-05-19 06:53:50|10782.6|10779.8|10785.6|10782.8|10785.6|10782.8|10782.6|10779.8|4
1652943240000|2022-05-19 06:54:00|10786.6|10783.8|10790.1|10787.3|10792.2|10789.3|10786.6|10783.8|18
1652943250000|2022-05-19 06:54:10|10790.2|10786.2|10792.1|10789.3|10792.1|10789.3|10790.1|10786.2|8
1652943260000|2022-05-19 06:54:20|10791.6|10788.8|10791.1|10788.3|10792.6|10789.8|10791.1|10788.3|7
1652943270000|2022-05-19 06:54:30|10787.6|10784.8|10791.1|10788.3|10791.1|10788.3|10785.1|10782.3|26
1652943280000|2022-05-19 06:54:40|10791.2|10787.2|10790.1|10787.3|10792.1|10789.3|10790.1|10787.2|5
1652943290000|2022-05-19 06:54:50|10791.1|10788.3|10792.2|10788.2|10792.2|10788.8|10791.1|10788.2|0
1652943300000|2022-05-19 06:55:00|10791.1|10788.3|10787.1|10784.3|10791.1|10788.3|10786.6|10783.8|9
1652943310000|2022-05-19 06:55:10|10790.1|10787.3|10792.1|10789.3|10792.1|10789.3|10790.1|10787.3|20
1652943320000|2022-05-19 06:55:20|10790.6|10787.8|10796.1|10793.3|10797.1|10794.3|10790.6|10787.8|16
1652943330000|2022-05-19 06:55:30|10797.1|10794.3|10800.1|10797.3|10801.2|10798.3|10797.1|10794.3|11
1652943340000|2022-05-19 06:55:40|10799.1|10796.3|10798.1|10795.3|10801.1|10798.3|10798.1|10795.3|11
1652943350000|2022-05-19 06:55:50|10797.1|10794.3|10800.1|10797.3|10800.1|10797.3|10796.1|10793.3|10
1652943360000|2022-05-19 06:56:00|10799.6|10796.8|10802.6|10799.8|10804.2|10800.8|10799.1|10796.3|19
1652943370000|2022-05-19 06:56:10|10803.1|10800.3|10804.2|10800.2|10804.2|10800.3|10803.1|10800.2|2
1652943380000|2022-05-19 06:56:20|10803.1|10800.3|10801.1|10798.3|10803.2|10800.3|10801.1|10798.3|10
1652943390000|2022-05-19 06:56:30|10802.1|10799.3|10798.1|10795.3|10802.1|10799.3|10797.1|10794.3|11
1652943400000|2022-05-19 06:56:40|10799.2|10795.2|10798.1|10795.3|10799.2|10795.3|10797.1|10794.3|4
1652943410000|2022-05-19 06:56:50|10798.2|10794.2|10800.1|10797.3|10801.1|10798.3|10798.1|10794.2|7
1652943420000|2022-05-19 06:57:00|10799.1|10796.3|10799.1|10796.3|10799.2|10796.3|10798.1|10795.2|3
1652943430000|2022-05-19 06:57:10|10799.2|10795.2|10798.1|10795.3|10799.2|10795.3|10798.1|10795.2|0
1652943440000|2022-05-19 06:57:20|10798.6|10795.8|10799.1|10796.3|10800.2|10796.3|10798.6|10795.2|5
1652943450000|2022-05-19 06:57:30|10799.2|10795.2|10805.2|10801.2|10805.2|10801.2|10798.1|10795.2|11
1652943460000|2022-05-19 06:57:40|10804.1|10801.3|10801.1|10798.3|10805.2|10802.3|10800.6|10797.8|12
1652943470000|2022-05-19 06:57:50|10802.2|10798.2|10800.1|10797.3|10803.1|10800.3|10800.1|10797.3|2
1652943480000|2022-05-19 06:58:00|10801.1|10798.3|10801.1|10798.3|10802.2|10799.3|10800.1|10797.3|4
1652943490000|2022-05-19 06:58:10|10800.6|10797.8|10801.1|10798.3|10802.1|10799.3|10800.1|10797.3|2
1652943500000|2022-05-19 06:58:20|10801|10798.2|10801.2|10797.2|10801.2|10798.3|10799.6|10796.8|4
1652943510000|2022-05-19 06:58:30|10800.1|10797.3|10797.1|10794.3|10800.1|10797.3|10796.1|10793.2|9
1652943520000|2022-05-19 06:58:40|10796.1|10793.3|10795.1|10792.3|10796.1|10793.3|10795.1|10792.3|6
1652943530000|2022-05-19 06:58:50|10794.6|10791.8|10796.1|10793.3|10798.1|10795.3|10794.6|10791.8|9
1652943540000|2022-05-19 06:59:00|10796.2|10792.2|10794.1|10791.3|10797.1|10794.3|10792.1|10789.1|9
1652943550000|2022-05-19 06:59:10|10794.2|10790.2|10792.1|10789.3|10795.2|10791.3|10792.1|10789.3|3
1652943560000|2022-05-19 06:59:20|10792.2|10788.2|10787.1|10784.3|10792.2|10789.3|10786.1|10783.3|14
1652943570000|2022-05-19 06:59:30|10789.1|10786.3|10791.1|10788.3|10791.1|10788.3|10788.1|10785.3|6
1652943580000|2022-05-19 06:59:40|10790|10787.2|10789.1|10786.3|10790.6|10787.8|10787.1|10784.2|9
1652943590000|2022-05-19 06:59:50|10788.1|10785.3|10786.1|10783.3|10788.1|10785.3|10785|10782.2|12
1652943600000|2022-05-19 07:00:00|10785.6|10782.8|10773.6|10770.8|10786|10783.2|10772.1|10768.2|61
1652943610000|2022-05-19 07:00:10|10774.2|10770.2|10772.1|10769.3|10775.2|10771.7|10769.1|10766.3|31
1652943620000|2022-05-19 07:00:20|10771.6|10768.8|10772.1|10769.3|10775.2|10772.3|10771.6|10768.8|14
1652943630000|2022-05-19 07:00:30|10771.6|10768.8|10772.1|10769.3|10775.2|10771.3|10771.6|10768.2|16
1652943640000|2022-05-19 07:00:40|10772|10769.2|10774.1|10771.3|10776|10773.2|10771.6|10768.8|6
1652943650000|2022-05-19 07:00:50|10774|10771.2|10777|10774.2|10779.2|10776.2|10774|10771.2|5
1652943660000|2022-05-19 07:01:00|10777.6|10774.8|10784.2|10780.2|10784.2|10780.7|10777.6|10774.8|11
1652943670000|2022-05-19 07:01:10|10782.1|10779.3|10782|10779.2|10784.2|10781.2|10777|10774.1|33
1652943680000|2022-05-19 07:01:20|10783.1|10779.1|10778.5|10775.7|10784.1|10781.2|10778.5|10775.7|40
1652943690000|2022-05-19 07:01:30|10780|10777.2|10779.5|10776.7|10781.1|10778.2|10779|10776.1|9
1652943700000|2022-05-19 07:01:40|10780|10777.2|10786|10783.2|10786|10783.2|10779|10776.2|10
1652943710000|2022-05-19 07:01:50|10785.5|10782.7|10782|10779.2|10786|10783.2|10782|10779.2|23
1652943720000|2022-05-19 07:02:00|10781.5|10778.7|10785|10782.2|10787|10784.2|10781.5|10778.7|9
1652943730000|2022-05-19 07:02:10|10785.5|10782.7|10784.1|10780.1|10788.1|10784.7|10782|10779.2|13
1652943740000|2022-05-19 07:02:20|10784|10781.2|10788|10785.2|10789.6|10786.7|10783.5|10780.7|12
1652943750000|2022-05-19 07:02:30|10786|10783.2|10787|10784.2|10787|10784.2|10784|10781.2|15
1652943760000|2022-05-19 07:02:40|10786.5|10783.7|10785|10782.2|10787.1|10784.2|10783|10780.1|6
1652943770000|2022-05-19 07:02:50|10785.5|10782.7|10785|10782.2|10787.1|10784.2|10785|10782.1|6
1652943780000|2022-05-19 07:03:00|10786|10783.2|10794.5|10791.7|10796|10793.2|10786|10783.2|24
1652943790000|2022-05-19 07:03:10|10795|10792.2|10792.1|10788.1|10795|10792.2|10790|10787.2|11
1652943800000|2022-05-19 07:03:20|10791|10788.2|10789|10786.2|10791.5|10788.7|10788|10785.1|7
1652943810000|2022-05-19 07:03:30|10788|10785.2|10785|10782.2|10790|10787.2|10785|10782.1|3
1652943820000|2022-05-19 07:03:40|10784.5|10781.7|10786|10783.2|10787.5|10784.7|10784|10781.1|8
1652943830000|2022-05-19 07:03:50|10786.1|10782.1|10789|10786.2|10790.5|10787.7|10784|10781.2|12
1652943840000|2022-05-19 07:04:00|10789.5|10786.7|10790|10787.2|10792.1|10789.2|10789.5|10786.7|6
1652943850000|2022-05-19 07:04:10|10791.1|10787.1|10794|10791.2|10796|10793.2|10791|10787.1|7
1652943860000|2022-05-19 07:04:20|10795|10792.2|10797|10794.2|10798.1|10795.2|10795|10792.2|10
1652943870000|2022-05-19 07:04:30|10796.5|10793.7|10799|10796.2|10799|10796.2|10796.5|10793.7|3
1652943880000|2022-05-19 07:04:40|10798.5|10795.7|10796.1|10792.1|10800.1|10796.2|10796|10792.1|18
1652943890000|2022-05-19 07:04:50|10795|10792.2|10796|10793.2|10799|10796.2|10795|10792.2|10
1652943900000|2022-05-19 07:05:00|10797|10794.2|10799|10796.2|10799.5|10796.7|10797|10794.1|18
1652943910000|2022-05-19 07:05:10|10799.5|10796.7|10801|10798.2|10801.5|10798.7|10798|10795.2|25
1652943920000|2022-05-19 07:05:20|10802.5|10799.7|10801|10798.2|10802.5|10799.7|10800|10797.2|18
1652943930000|2022-05-19 07:05:30|10800|10797.2|10799|10796.2|10801|10798.2|10799|10796.2|16
1652943940000|2022-05-19 07:05:40|10798.5|10795.7|10799|10796.2|10799|10796.2|10796.5|10793.7|17
1652943950000|2022-05-19 07:05:50|10799.5|10796.7|10805|10802.2|10806.1|10803.2|10799.5|10796.7|33
1652943960000|2022-05-19 07:06:00|10803|10800.2|10806|10803.2|10807.1|10804.2|10802|10799.1|23
1652943970000|2022-05-19 07:06:10|10805|10802.2|10804|10801.2|10806.1|10803.2|10803|10800.2|8
1652943980000|2022-05-19 07:06:20|10803|10800.2|10805|10802.2|10805.1|10802.2|10803|10800.2|8
1652943990000|2022-05-19 07:06:30|10806|10803.2|10798.5|10795.7|10807|10804.2|10798|10795.2|10
1652944000000|2022-05-19 07:06:40|10798|10795.2|10798|10795.2|10798.1|10795.2|10797|10794.1|17
1652944010000|2022-05-19 07:06:50|10800|10797.2|10798|10795.2|10801.5|10798.7|10798|10795.2|7
1652944020000|2022-05-19 07:07:00|10798.5|10795.7|10794|10791.2|10799|10796.2|10792|10789.2|16
1652944030000|2022-05-19 07:07:10|10794.5|10791.7|10797|10794.2|10798.1|10795.2|10794|10791.1|16
1652944040000|2022-05-19 07:07:20|10796.5|10793.7|10798.5|10795.7|10799.5|10796.7|10795|10792.1|14
1652944050000|2022-05-19 07:07:30|10798|10795.2|10795|10792.2|10799|10796.2|10795|10792.2|16
1652944060000|2022-05-19 07:07:40|10794.5|10791.7|10795|10792.2|10797.5|10794.7|10793.5|10790.7|21
1652944070000|2022-05-19 07:07:50|10795.5|10792.7|10796|10793.2|10800|10797.2|10795|10792.2|17
1652944080000|2022-05-19 07:08:00|10797|10794.2|10807|10804.2|10808|10805.2|10797|10794.2|26
1652944090000|2022-05-19 07:08:10|10807.5|10804.7|10810|10807.2|10813.1|10810.2|10807.5|10804.7|54
1652944100000|2022-05-19 07:08:20|10810.5|10807.7|10811|10808.2|10811.5|10808.7|10808.5|10805.7|7
1652944110000|2022-05-19 07:08:30|10812|10809.2|10812|10809.2|10813|10810.2|10811|10808.1|18
1652944120000|2022-05-19 07:08:40|10813|10810.2|10817|10814.2|10819|10816.2|10813|10810.2|53
1652944130000|2022-05-19 07:08:50|10816.5|10813.7|10813|10810.2|10817.1|10813.7|10812.5|10809.7|16
1652944140000|2022-05-19 07:09:00|10813.5|10810.7|10813|10810.2|10816|10813.2|10812|10809.2|13
1652944150000|2022-05-19 07:09:10|10812.5|10809.7|10812|10809.2|10813.1|10810.2|10812|10809.1|2
1652944160000|2022-05-19 07:09:20|10813.1|10809.1|10815.5|10812.7|10816|10813.2|10812|10809.1|9
1652944170000|2022-05-19 07:09:30|10816|10813.2|10814|10811.2|10816.1|10813.2|10814|10811.1|9
1652944180000|2022-05-19 07:09:40|10813|10810.2|10814.1|10810.1|10815.1|10811.2|10812.5|10809.7|19
1652944190000|2022-05-19 07:09:50|10814|10811.2|10812|10809.2|10814.1|10811.2|10811.5|10808.7|11
1652944200000|2022-05-19 07:10:00|10810|10807.2|10807.1|10803.1|10810.9|10808.1|10806|10803.1|33
1652944210000|2022-05-19 07:10:10|10807|10804.2|10808.1|10804.1|10808.1|10805.2|10805.5|10802.7|7
1652944220000|2022-05-19 07:10:20|10807|10804.2|10802.5|10799.7|10807|10804.2|10802.5|10799.6|5
1652944230000|2022-05-19 07:10:30|10803|10800.2|10799|10796.2|10803|10800.2|10798|10795.1|14
1652944240000|2022-05-19 07:10:40|10797|10794.2|10797|10794.2|10797.5|10794.7|10796|10793.2|5
1652944250000|2022-05-19 07:10:50|10796|10793.2|10784|10781.2|10796|10793.2|10784|10781|36
1652944260000|2022-05-19 07:11:00|10784.9|10782.1|10785|10782.2|10790.1|10787.2|10784.9|10782.1|69
1652944270000|2022-05-19 07:11:10|10786|10783.2|10784|10781.2|10791|10788.2|10781.5|10778.7|53
1652944280000|2022-05-19 07:11:20|10785|10782.2|10782.1|10778.1|10785.5|10782.7|10781|10776.6|21
1652944290000|2022-05-19 07:11:30|10782|10779.2|10776|10773.2|10782|10779.2|10775|10772.2|39
1652944300000|2022-05-19 07:11:40|10776.1|10772.1|10776|10773.2|10777.5|10774.7|10775.5|10772.1|52
1652944310000|2022-05-19 07:11:50|10777.1|10773.1|10778|10775.2|10778.5|10775.7|10776|10772.6|15
1652944320000|2022-05-19 07:12:00|10778.5|10775.7|10780|10777.2|10782.1|10779.2|10778.5|10775.7|9
1652944330000|2022-05-19 07:12:10|10780.5|10777.7|10779|10776.2|10784.1|10780.2|10778.9|10776.1|12
1652944340000|2022-05-19 07:12:20|10779.5|10776.7|10781|10778.2|10782.1|10779.2|10779|10776.2|7
1652944350000|2022-05-19 07:12:30|10779|10776.2|10779.5|10776.7|10781.1|10778.2|10779|10776.1|9
1652944360000|2022-05-19 07:12:40|10780|10777.2|10776|10773.2|10781.9|10779.1|10776|10773.1|13
1652944370000|2022-05-19 07:12:50|10777|10773|10779|10776.2|10779|10776.2|10776|10773|10
1652944380000|2022-05-19 07:13:00|10779.5|10776.7|10781|10778.2|10782.1|10779.2|10778.5|10775.7|13
1652944390000|2022-05-19 07:13:10|10780.9|10778.1|10779.9|10777.1|10780.9|10778.1|10777.9|10775|12
1652944400000|2022-05-19 07:13:20|10780.9|10778.1|10784.9|10782.1|10788.5|10783.1|10780.9|10778.1|24
1652944410000|2022-05-19 07:13:30|10785|10781|10782.9|10780.1|10785|10781.6|10780.4|10777.6|20
1652944420000|2022-05-19 07:13:40|10783.9|10781.1|10781.9|10779.1|10786|10783.1|10781.9|10779.1|3
1652944430000|2022-05-19 07:13:50|10782.9|10780.1|10790|10786|10791.5|10788.1|10780.9|10778|8
1652944440000|2022-05-19 07:14:00|10789.9|10787.1|10787.9|10785.1|10792|10789.1|10786.9|10784|19
1652944450000|2022-05-19 07:14:10|10788.9|10786.1|10787.9|10785.1|10790.9|10788.1|10786.9|10784|13
1652944460000|2022-05-19 07:14:20|10789|10785|10794.9|10792.1|10798.4|10795.6|10787.9|10784|15
1652944470000|2022-05-19 07:14:30|10793.9|10791.1|10794.9|10792.1|10796.9|10794.1|10793.9|10791.1|9
1652944480000|2022-05-19 07:14:40|10794.4|10791.6|10795.9|10793.1|10798|10794.1|10794.4|10791.6|3
1652944490000|2022-05-19 07:14:50|10794.9|10792.1|10792.4|10789.6|10798|10795.1|10791.9|10789.1|9
1652944500000|2022-05-19 07:15:00|10792.9|10790.1|10787.9|10785.1|10792.9|10790.1|10783.9|10781.1|21
1652944510000|2022-05-19 07:15:10|10786.9|10784.1|10789.9|10787.1|10791|10788.1|10786.9|10784.1|13
1652944520000|2022-05-19 07:15:20|10790.4|10787.6|10794.9|10792.1|10796|10792.1|10790.4|10787.6|10
1652944530000|2022-05-19 07:15:30|10796|10792|10793.4|10790.6|10796|10793.1|10792.4|10789.6|6
1652944540000|2022-05-19 07:15:40|10793.9|10791.1|10792.9|10790.1|10794.4|10791.6|10792.9|10790|4
1652944550000|2022-05-19 07:15:50|10793|10789|10793.9|10791.1|10794.4|10791.6|10790.9|10788|4
1652944560000|2022-05-19 07:16:00|10792.9|10790.1|10795.9|10793.1|10795.9|10793.1|10791.9|10789|11
1652944570000|2022-05-19 07:16:10|10797|10793|10797.4|10794.6|10797.9|10795.1|10794.9|10792.1|25
1652944580000|2022-05-19 07:16:20|10797.9|10795.1|10799.9|10797.1|10802|10799.1|10797.9|10795.1|12
1652944590000|2022-05-19 07:16:30|10799.4|10796.6|10799.9|10797.1|10800.9|10798.1|10799.4|10796.6|3
1652944600000|2022-05-19 07:16:40|10801|10797|10794.9|10792.1|10801|10798.1|10792.9|10789|15
1652944610000|2022-05-19 07:16:50|10794.4|10791.6|10790|10786|10796.9|10794.1|10788.9|10786|16
1652944620000|2022-05-19 07:17:00|10789.9|10787.1|10791|10787|10792|10789.1|10789.9|10786|10
1652944630000|2022-05-19 07:17:10|10789.9|10787.1|10790|10786|10790.4|10787.6|10787.9|10785|9
1652944640000|2022-05-19 07:17:20|10788.9|10786.1|10781.9|10779.1|10790|10786.1|10781.4|10778.6|19
1652944650000|2022-05-19 07:17:30|10782.9|10780.1|10780.9|10778.1|10784|10780.1|10779.9|10777|6
1652944660000|2022-05-19 07:17:40|10781.9|10779.1|10779.9|10777.1|10782.9|10780.1|10778.4|10775.6|10
1652944670000|2022-05-19 07:17:50|10781.4|10778.6|10779.9|10777.1|10783.4|10780.6|10779.4|10776.6|6
1652944680000|2022-05-19 07:18:00|10778.9|10776.1|10782.4|10779.6|10783.4|10780.6|10778.9|10776.1|12
1652944690000|2022-05-19 07:18:10|10781.9|10779.1|10786|10782|10786|10783.1|10781.9|10779.1|20
1652944700000|2022-05-19 07:18:20|10786.4|10783.6|10787.9|10785.1|10788.9|10786.1|10785.9|10783.1|1
1652944710000|2022-05-19 07:18:30|10788|10784|10789.9|10787.1|10790.9|10788.1|10785.4|10782.6|5
1652944720000|2022-05-19 07:18:40|10791|10787|10793.9|10791.1|10793.9|10791.1|10788.4|10785.6|8
1652944730000|2022-05-19 07:18:50|10794.4|10791.6|10794|10790|10798.9|10796.1|10792.9|10790|11
1652944740000|2022-05-19 07:19:00|10792.9|10790.1|10793.9|10791.1|10795.4|10792.6|10790.9|10788|21
1652944750000|2022-05-19 07:19:10|10794.9|10792.1|10794|10790|10799|10796.1|10792.9|10790|14
1652944760000|2022-05-19 07:19:20|10793.9|10791.1|10795.9|10793.1|10796|10793.1|10792.9|10790|1
1652944770000|2022-05-19 07:19:30|10794.9|10792.1|10791.9|10789.1|10796|10793.1|10791.4|10788.6|7
1652944780000|2022-05-19 07:19:40|10790.9|10788.1|10798.9|10796.1|10799.5|10796.1|10788.9|10786|16
1652944790000|2022-05-19 07:19:50|10797.9|10795.1|10796|10792|10799|10796.1|10794.9|10792|20
1652944800000|2022-05-19 07:20:00|10794.9|10792.1|10788.9|10786.1|10797|10793.1|10788.9|10786|11
1652944810000|2022-05-19 07:20:10|10791|10787|10789.9|10787.1|10792|10788.6|10786.9|10784.1|6
1652944820000|2022-05-19 07:20:20|10790.9|10788.1|10790|10786|10791|10788.1|10788.9|10786|4
1652944830000|2022-05-19 07:20:30|10789.9|10787.1|10789|10785|10792|10788.1|10787.9|10785|3
1652944840000|2022-05-19 07:20:40|10788.9|10786.1|10788.4|10785.6|10790.4|10787.6|10787.9|10785|27
1652944850000|2022-05-19 07:20:50|10787.9|10785.1|10789.9|10787.1|10791|10788.1|10787.9|10785.1|1
1652944860000|2022-05-19 07:21:00|10790.9|10788.1|10788.9|10786.1|10793.9|10790.6|10788.4|10785.6|16
1652944870000|2022-05-19 07:21:10|10789.4|10786.6|10788.9|10786.1|10792|10789.1|10788.9|10786|4
1652944880000|2022-05-19 07:21:20|10789.4|10786.6|10790.9|10788.1|10791.9|10789.1|10785.9|10783.1|17
1652944890000|2022-05-19 07:21:30|10791.9|10789.1|10794|10790|10794|10791.1|10791.9|10789.1|4
1652944900000|2022-05-19 07:21:40|10792.9|10790.1|10788.9|10786.1|10795|10792.1|10788.9|10786|20
1652944910000|2022-05-19 07:21:50|10788.4|10785.6|10790.9|10788.1|10791|10788.1|10787.9|10785|9
1652944920000|2022-05-19 07:22:00|10791.4|10788.6|10793.9|10791.1|10794|10791.1|10787.9|10785.1|7
1652944930000|2022-05-19 07:22:10|10794.9|10792.1|10790.9|10788.1|10795|10792.1|10788.9|10786|8
1652944940000|2022-05-19 07:22:20|10791.9|10789.1|10788.9|10786.1|10792|10789.1|10788.9|10786.1|5
1652944950000|2022-05-19 07:22:30|10787.9|10785.1|10788.9|10786.1|10792|10789.1|10787.9|10784.5|5
1652944960000|2022-05-19 07:22:40|10787.9|10785.1|10786.9|10784.1|10790.9|10788.1|10786.9|10784|8
1652944970000|2022-05-19 07:22:50|10784.9|10782.1|10779.9|10777.1|10785|10782.1|10779.9|10777.1|13
1652944980000|2022-05-19 07:23:00|10779.4|10776.6|10778.9|10776.1|10782|10779.1|10778.9|10776.1|25
1652944990000|2022-05-19 07:23:10|10779.4|10776.6|10779.8|10777|10780|10777.1|10778.9|10776|11
1652945000000|2022-05-19 07:23:20|10778.9|10776.1|10778.9|10776.1|10780.9|10778|10778.9|10776|9
1652945010000|2022-05-19 07:23:30|10779.9|10777.1|10772.9|10770.1|10779.9|10777.1|10771.9|10768|33
1652945020000|2022-05-19 07:23:40|10771.9|10769.1|10770.9|10768.1|10773|10770.1|10768.9|10766|18
1652945030000|2022-05-19 07:23:50|10771.3|10768.5|10771.9|10769.1|10773.9|10770.5|10770.9|10768.1|37
1652945040000|2022-05-19 07:24:00|10772.3|10769.5|10764.8|10762|10772.3|10769.5|10763.4|10760.6|87
1652945050000|2022-05-19 07:24:10|10765.3|10762.5|10763.8|10761|10765.9|10763.1|10761.8|10759|36
1652945060000|2022-05-19 07:24:20|10764|10760|10763.8|10761|10764|10761|10761.8|10759|13
1652945070000|2022-05-19 07:24:30|10763.4|10760.6|10761.8|10759|10763.4|10760.6|10757.9|10755.1|45
1652945080000|2022-05-19 07:24:40|10761.4|10758.6|10758.8|10756|10762|10758.6|10756.4|10753.6|28
1652945090000|2022-05-19 07:24:50|10761.3|10758.5|10755.8|10753|10764.8|10762|10754.8|10751.9|41
1652945100000|2022-05-19 07:25:00|10754.8|10752|10755.8|10753|10756.9|10754|10752.8|10749.9|40
1652945110000|2022-05-19 07:25:10|10756.8|10754|10759.8|10757|10760.9|10758|10756.8|10754|18
1652945120000|2022-05-19 07:25:20|10760.8|10758|10759.8|10757|10763.3|10760.5|10759.3|10756.5|18
1652945130000|2022-05-19 07:25:30|10760.3|10757.5|10758.8|10756|10760.8|10758|10758.8|10755.9|6
1652945140000|2022-05-19 07:25:40|10758.9|10754.9|10750.8|10748|10759.9|10757|10749.8|10747|27
1652945150000|2022-05-19 07:25:50|10749.8|10747|10748.9|10746.1|10750.9|10748|10747.8|10744|18
1652945160000|2022-05-19 07:26:00|10748.8|10746|10751.8|10749|10752.8|10750|10748.4|10745.6|15
1652945170000|2022-05-19 07:26:10|10750.8|10748|10748.8|10746|10751.9|10749|10748.3|10745.5|8
1652945180000|2022-05-19 07:26:20|10749.3|10746.5|10749.3|10746.5|10750.8|10748|10748.3|10745.5|14
1652945190000|2022-05-19 07:26:30|10749.8|10747|10749.9|10747.1|10750.3|10747.5|10748.8|10746|16
1652945200000|2022-05-19 07:26:40|10750.3|10747.5|10749.8|10747|10753.9|10751|10749.8|10747|36
1652945210000|2022-05-19 07:26:50|10749.3|10746.5|10752.3|10749.5|10753.8|10751|10748.3|10745.5|13
1652945220000|2022-05-19 07:27:00|10751.8|10749|10753.9|10751.1|10755.9|10753|10751.8|10748.9|7
1652945230000|2022-05-19 07:27:10|10755.8|10753|10751.8|10749|10755.8|10753|10751.3|10748.5|7
1652945240000|2022-05-19 07:27:20|10752.8|10750|10760.8|10758|10761.8|10759|10752.8|10750|20
1652945250000|2022-05-19 07:27:30|10761.8|10759|10761.8|10759|10763.3|10760.5|10761.3|10758.5|15
1652945260000|2022-05-19 07:27:40|10761.3|10758.5|10761.8|10759|10764.8|10762|10761.3|10758.5|19
1652945270000|2022-05-19 07:27:50|10759.8|10757|10755.8|10753|10760.9|10758|10755.8|10752.9|16
1652945280000|2022-05-19 07:28:00|10754.8|10752|10754.8|10752|10758.3|10755.5|10754.3|10751.5|4
1652945290000|2022-05-19 07:28:10|10755.8|10753|10755.8|10753|10756.9|10754|10753.8|10750.9|20
1652945300000|2022-05-19 07:28:20|10754.8|10752|10755.8|10753|10759.3|10756.5|10754.8|10751.9|10
1652945310000|2022-05-19 07:28:30|10754.8|10752|10760.8|10758|10763.9|10761|10754.8|10751.9|11
1652945320000|2022-05-19 07:28:40|10759.8|10757|10756.8|10754|10759.9|10757|10756.8|10753.9|14
1652945330000|2022-05-19 07:28:50|10755.3|10752.5|10758.8|10756|10760.8|10758|10755.3|10752.5|18
1652945340000|2022-05-19 07:29:00|10759.8|10757|10755.8|10753|10759.8|10757|10755.8|10752.9|14
1652945350000|2022-05-19 07:29:10|10754.8|10752|10756.8|10754|10758.9|10755|10754.8|10751.9|13
1652945360000|2022-05-19 07:29:20|10757.3|10754.5|10760.9|10756.9|10760.9|10758|10756.8|10754|6
1652945370000|2022-05-19 07:29:30|10759.8|10757|10758.8|10756|10759.9|10757|10757.8|10755|4
1652945380000|2022-05-19 07:29:40|10758.9|10754.9|10759.8|10757|10761.9|10758|10758.8|10754.9|11
1652945390000|2022-05-19 07:29:50|10758.8|10756|10754.8|10752|10758.8|10756|10754.8|10751.9|8
1652945400000|2022-05-19 07:30:00|10753.8|10751|10753.9|10749.9|10755.8|10753|10752.3|10749.5|16
1652945410000|2022-05-19 07:30:10|10753.8|10751|10760.8|10758|10761.8|10759|10753.8|10751|26
1652945420000|2022-05-19 07:30:20|10762.3|10759.5|10760.8|10758|10765.9|10762|10760.8|10757.9|22
1652945430000|2022-05-19 07:30:30|10761.9|10757.9|10758.8|10756|10761.9|10759|10757.8|10754.9|12
1652945440000|2022-05-19 07:30:40|10759.8|10757|10755.8|10753|10759.8|10757|10754.8|10752|23
1652945450000|2022-05-19 07:30:50|10756.8|10754|10756.8|10754|10758.8|10756|10756.3|10753.5|6
1652945460000|2022-05-19 07:31:00|10756.3|10753.5|10753.8|10751|10758.3|10755.5|10753.8|10750.9|21
1652945470000|2022-05-19 07:31:10|10754.8|10752|10759.9|10755.9|10761.9|10759|10754.8|10752|26
1652945480000|2022-05-19 07:31:20|10759.3|10756.5|10760.8|10758|10761.9|10759|10759.3|10756.5|5
1652945490000|2022-05-19 07:31:30|10761.8|10759|10760.8|10758|10762.3|10759.5|10760.8|10757.9|0
1652945500000|2022-05-19 07:31:40|10761.8|10759|10760.8|10758|10764.9|10762|10760.8|10757.9|17
1652945510000|2022-05-19 07:31:50|10762.3|10759.5|10755.8|10753|10762.3|10759.5|10753.3|10750.5|13
1652945520000|2022-05-19 07:32:00|10756.8|10754|10757.8|10755|10760.9|10758|10756.8|10753.9|11
1652945530000|2022-05-19 07:32:10|10758.3|10755.5|10760.8|10758|10761.9|10759|10757.8|10754.9|6
1652945540000|2022-05-19 07:32:20|10761.8|10759|10758.8|10756|10761.9|10759|10756.8|10753.9|10
1652945550000|2022-05-19 07:32:30|10757.8|10755|10757.8|10755|10758.9|10756|10755.8|10752.9|3
1652945560000|2022-05-19 07:32:40|10756.8|10754|10759.3|10756.5|10759.3|10756.5|10755.3|10752.5|7
1652945570000|2022-05-19 07:32:50|10759.8|10757|10756.8|10754|10760.9|10757.5|10755.3|10752.5|9
1652945580000|2022-05-19 07:33:00|10755.8|10753|10752.9|10748.9|10755.9|10753|10751.8|10748.9|18
1652945590000|2022-05-19 07:33:10|10751.8|10749|10752.3|10749.5|10753.3|10750.5|10751.3|10747.9|15
1652945600000|2022-05-19 07:33:20|10752.8|10750|10755.8|10753|10755.8|10753|10752.3|10748.9|25
1652945610000|2022-05-19 07:33:30|10754.8|10752|10754.8|10752|10756.8|10754|10754.3|10751.5|5
1652945620000|2022-05-19 07:33:40|10755.8|10753|10758.8|10756|10758.9|10756|10755.8|10752.9|7
1652945630000|2022-05-19 07:33:50|10757.8|10755|10764.8|10762|10764.8|10762|10756.8|10754|18
1652945640000|2022-05-19 07:34:00|10763.8|10761|10759.8|10757|10765.8|10763|10759.8|10757|12
1652945650000|2022-05-19 07:34:10|10758.8|10756|10762.8|10760|10763.9|10760|10758.8|10756|5
1652945660000|2022-05-19 07:34:20|10761.8|10759|10759.3|10756.5|10763.9|10760.5|10759.3|10756.5|14
1652945670000|2022-05-19 07:34:30|10760.3|10757.5|10767.8|10765|10767.8|10765|10759.3|10755.4|58
1652945680000|2022-05-19 07:34:40|10768.3|10765.5|10770.8|10768|10770.9|10768|10767.3|10764.5|8
1652945690000|2022-05-19 07:34:50|10770.9|10766.9|10773.8|10771|10775.4|10772|10769.3|10766.5|18
1652945700000|2022-05-19 07:35:00|10772.9|10768.9|10774.8|10772|10775.3|10772.5|10770.8|10768|11
1652945710000|2022-05-19 07:35:10|10773.8|10771|10769.8|10767|10773.9|10771|10769.3|10766.5|12
1652945720000|2022-05-19 07:35:20|10770.3|10767.5|10772.8|10770|10774.3|10771.5|10769.8|10767|11
1652945730000|2022-05-19 07:35:30|10771.8|10769|10772.9|10768.9|10772.9|10769|10770.3|10767.5|12
1652945740000|2022-05-19 07:35:40|10771.8|10769|10765.8|10763|10774.3|10771.5|10765.8|10763|18
1652945750000|2022-05-19 07:35:50|10764.8|10762|10763.8|10761|10765.9|10762|10763.8|10761|8
1652945760000|2022-05-19 07:36:00|10762.8|10760|10764.8|10762|10764.8|10762|10760.8|10758|13
1652945770000|2022-05-19 07:36:10|10766.2|10763.4|10767.8|10765|10768.3|10765.5|10765.8|10762.9|12
1652945780000|2022-05-19 07:36:20|10768.3|10765.5|10765.8|10763|10768.3|10765.5|10764.3|10760.9|9
1652945790000|2022-05-19 07:36:30|10765.3|10762.5|10766.8|10764|10767.3|10764.5|10765.3|10761.9|7
1652945800000|2022-05-19 07:36:40|10767.8|10765|10765.3|10762.5|10768.3|10765.5|10763.8|10760.9|21
1652945810000|2022-05-19 07:36:50|10765.8|10763|10763.8|10761|10766.9|10764|10763.3|10759.9|10
1652945820000|2022-05-19 07:37:00|10764.8|10762|10761.9|10757.9|10764.9|10762|10761.9|10757.9|3
1652945830000|2022-05-19 07:37:10|10760.8|10758|10752.8|10750|10760.8|10758|10751.8|10748.9|50
1652945840000|2022-05-19 07:37:20|10753.3|10750.5|10758.8|10756|10760.3|10757.5|10752.8|10750|20
1652945850000|2022-05-19 07:37:30|10758.3|10755.5|10756.8|10754|10759.9|10756|10755.8|10753|14
1652945860000|2022-05-19 07:37:40|10757.3|10754.5|10754.8|10752|10757.8|10755|10754.3|10751.5|8
1652945870000|2022-05-19 07:37:50|10755.9|10751.9|10755.8|10753|10756.9|10754|10754.8|10751.9|8
1652945880000|2022-05-19 07:38:00|10755.3|10752.5|10755.8|10753|10755.8|10753|10752.3|10749.5|11
1652945890000|2022-05-19 07:38:10|10754.8|10752|10753.8|10751|10754.8|10752|10753.8|10749.9|3
1652945900000|2022-05-19 07:38:20|10753.3|10750.5|10753.8|10751|10755.3|10752.5|10752.8|10750|6
1652945910000|2022-05-19 07:38:30|10754.8|10752|10755.8|10753|10756.3|10753.5|10753.3|10750.5|11
1652945920000|2022-05-19 07:38:40|10756.7|10753.9|10757.9|10753.9|10758.9|10755|10755.8|10753|6
1652945930000|2022-05-19 07:38:50|10757.8|10755|10755.8|10753|10758.8|10756|10753.8|10751|9
1652945940000|2022-05-19 07:39:00|10756.3|10753.5|10754.9|10750.9|10756.3|10753.5|10753.8|10750.9|4
1652945950000|2022-05-19 07:39:10|10753.8|10751|10751.8|10749|10753.8|10751|10750.8|10748|6
1652945960000|2022-05-19 07:39:20|10750.8|10747.8|10753.8|10751|10754.9|10752|10750.8|10747.8|14
1652945970000|2022-05-19 07:39:30|10752.8|10750|10744.8|10742|10752.8|10750|10744.8|10741.9|116
1652945980000|2022-05-19 07:39:40|10745.3|10742.5|10744.9|10740.9|10745.3|10742.5|10743.8|10740.9|5
1652945990000|2022-05-19 07:39:50|10743.8|10741|10739.8|10737|10744.9|10742|10739.8|10736.9|14
1652946000000|2022-05-19 07:40:00|10740.8|10736.8|10728.8|10726|10741.3|10738.5|10724.8|10722|256
1652946010000|2022-05-19 07:40:10|10728.3|10725.5|10724.8|10722|10730.8|10728|10724.8|10721.8|48
1652946020000|2022-05-19 07:40:20|10724.3|10721.5|10725.8|10723|10726.9|10724|10722.8|10720|34
1652946030000|2022-05-19 07:40:30|10724.8|10722|10722.7|10719.9|10725.9|10723|10721.8|10718.9|21
1652946040000|2022-05-19 07:40:40|10722.8|10720|10726.8|10724|10727.9|10725|10722.8|10719.9|22
1652946050000|2022-05-19 07:40:50|10727.8|10725|10729.7|10726.9|10730.7|10727.9|10727.7|10724.9|16
1652946060000|2022-05-19 07:41:00|10729.2|10726.4|10730.7|10727.9|10731.8|10728|10728.7|10725.8|16
1652946070000|2022-05-19 07:41:10|10729.7|10726.9|10731.8|10729|10731.8|10729|10727.8|10724.8|26
1652946080000|2022-05-19 07:41:20|10733.8|10729.8|10730.8|10728|10734.8|10732|10730.7|10727.9|17
1652946090000|2022-05-19 07:41:30|10730.7|10727.9|10731.8|10729|10732.7|10729.9|10729.8|10726.9|11
1652946100000|2022-05-19 07:41:40|10732.7|10729.9|10735.8|10733|10735.8|10733|10731.8|10729|21
1652946110000|2022-05-19 07:41:50|10734.8|10732|10735.7|10732.9|10736.8|10733.9|10733.7|10730.8|29
1652946120000|2022-05-19 07:42:00|10736.7|10733.9|10738.2|10735.4|10743.8|10740.9|10736.7|10733.9|37
1652946130000|2022-05-19 07:42:10|10737.7|10734.9|10740.7|10737.9|10740.8|10737.9|10736.7|10733.9|8
1652946140000|2022-05-19 07:42:20|10740.8|10736.8|10743.2|10740.4|10744.8|10741.9|10737.2|10734.4|20
1652946150000|2022-05-19 07:42:30|10743.7|10740.9|10746.7|10743.9|10746.7|10743.9|10742.2|10739.4|6
1652946160000|2022-05-19 07:42:40|10746.2|10743.4|10748.7|10745.9|10749.8|10745.9|10745.7|10742.8|26
1652946170000|2022-05-19 07:42:50|10749.7|10746.9|10752.7|10749.9|10753.2|10750.4|10749.7|10746.8|8
1652946180000|2022-05-19 07:43:00|10753.2|10750.4|10750.7|10747.9|10754.8|10751.9|10749.2|10746.4|32
1652946190000|2022-05-19 07:43:10|10750.8|10746.8|10749.7|10746.9|10751.2|10748.4|10748.7|10745.8|4
1652946200000|2022-05-19 07:43:20|10750.8|10746.8|10749.7|10746.9|10751.2|10748.4|10748.7|10745.8|15
1652946210000|2022-05-19 07:43:30|10748.7|10745.9|10748.7|10745.9|10748.8|10745.9|10746.7|10743.9|8
1652946220000|2022-05-19 07:43:40|10748.8|10744.8|10736.7|10733.9|10748.8|10745.9|10736.7|10733.9|28
1652946230000|2022-05-19 07:43:50|10736.2|10733.4|10740.7|10737.9|10742.7|10739.9|10735.7|10732.9|33
1652946240000|2022-05-19 07:44:00|10740.2|10737.4|10740.7|10737.9|10742.7|10739.9|10739.7|10736.8|11
1652946250000|2022-05-19 07:44:10|10741.7|10738.9|10742.7|10739.9|10742.7|10739.9|10741.7|10737.8|10
1652946260000|2022-05-19 07:44:20|10741.7|10738.9|10743.2|10740.4|10743.8|10740.9|10739.2|10735.8|27
1652946270000|2022-05-19 07:44:30|10743.7|10740.9|10742.7|10739.9|10744.7|10741.9|10739.7|10736.9|34
1652946280000|2022-05-19 07:44:40|10743.7|10740.9|10750.7|10747.9|10750.7|10747.9|10743.7|10740.9|23
1652946290000|2022-05-19 07:44:50|10750.2|10747.4|10748.7|10745.9|10750.2|10747.4|10747.7|10744.8|3
1652946300000|2022-05-19 07:45:00|10748.2|10745.4|10752.7|10749.9|10754.7|10751.9|10743.7|10740.9|49
1652946310000|2022-05-19 07:45:10|10751.7|10748.9|10753.8|10749.8|10753.8|10750.9|10749.7|10746.8|13
1652946320000|2022-05-19 07:45:20|10753.7|10750.9|10750.7|10747.9|10753.8|10750.9|10748.7|10745.9|9
1652946330000|2022-05-19 07:45:30|10748.7|10745.9|10748.2|10745.4|10749.7|10746.9|10746.7|10743.9|9
1652946340000|2022-05-19 07:45:40|10749.2|10746.4|10746.7|10743.9|10750.7|10747.9|10745.7|10742.8|12
1652946350000|2022-05-19 07:45:50|10747.7|10744.9|10744.7|10741.9|10748.7|10745.9|10744.7|10741.8|19
1652946360000|2022-05-19 07:46:00|10744.2|10741.4|10745.7|10742.9|10747.8|10744.9|10743.7|10740.9|10
1652946370000|2022-05-19 07:46:10|10746.2|10743.4|10741.7|10738.9|10746.2|10743.4|10741.2|10738.4|5
1652946380000|2022-05-19 07:46:20|10742.7|10739.9|10739.7|10736.9|10742.7|10739.9|10739.7|10736.8|11
1652946390000|2022-05-19 07:46:30|10739.2|10736.4|10731.7|10728.9|10739.2|10736.4|10729.7|10726.9|36
1652946400000|2022-05-19 07:46:40|10733.7|10730.9|10731.8|10727.8|10733.7|10730.9|10727.7|10724.9|26
1652946410000|2022-05-19 07:46:50|10730.7|10727.9|10735.2|10732.4|10735.2|10732.4|10729.7|10726.8|11
1652946420000|2022-05-19 07:47:00|10736.2|10733.4|10733.7|10730.9|10736.2|10733.4|10733.7|10730.9|4
1652946430000|2022-05-19 07:47:10|10734.8|10730.8|10736.7|10733.9|10739.2|10736.4|10734.7|10730.8|15
1652946440000|2022-05-19 07:47:20|10737.8|10733.8|10734.7|10731.9|10739.8|10736.9|10733.7|10730.9|15
1652946450000|2022-05-19 07:47:30|10736.7|10733.9|10737.8|10733.8|10739.8|10736.9|10736.7|10733.8|26
1652946460000|2022-05-19 07:47:40|10736.7|10733.9|10735.8|10731.8|10738.8|10735.9|10735.8|10731.8|18
1652946470000|2022-05-19 07:47:50|10735.7|10732.9|10735.7|10732.9|10737.8|10734.9|10735.7|10732.9|4
1652946480000|2022-05-19 07:48:00|10732.8|10728.8|10730.7|10727.9|10732.8|10728.9|10726.7|10723.9|36
1652946490000|2022-05-19 07:48:10|10731.7|10728.9|10733.7|10730.9|10736.7|10733.9|10731.7|10728.8|12
1652946500000|2022-05-19 07:48:20|10734.7|10731.9|10727.2|10724.4|10734.7|10731.9|10723.7|10720.9|22
1652946510000|2022-05-19 07:48:30|10726.7|10723.9|10722.7|10719.9|10726.7|10723.9|10721.7|10718.8|48
1652946520000|2022-05-19 07:48:40|10723.8|10719.8|10724.8|10720.8|10725.3|10721.9|10723.2|10719.8|12
1652946530000|2022-05-19 07:48:50|10723.8|10719.8|10716.7|10713.9|10723.8|10719.9|10714.2|10711.4|105
1652946540000|2022-05-19 07:49:00|10718.7|10715.9|10713.7|10710.9|10718.7|10715.9|10713.2|10710.4|97
1652946550000|2022-05-19 07:49:10|10714.2|10711.4|10712.7|10709.9|10714.7|10711.9|10710.7|10707.9|41
1652946560000|2022-05-19 07:49:20|10713.2|10710.4|10712.7|10709.9|10714.2|10711.4|10709.2|10706.4|33
1652946570000|2022-05-19 07:49:30|10713.7|10710.9|10706.7|10703.9|10713.7|10710.9|10705.7|10702.8|51
1652946580000|2022-05-19 07:49:40|10707.7|10704.9|10705.2|10702.4|10709.7|10706.9|10704.7|10701.8|26
1652946590000|2022-05-19 07:49:50|10706.2|10703.4|10701.7|10698.9|10707.7|10704.9|10701.2|10698.4|78
1652946600000|2022-05-19 07:50:00|10702.8|10698.8|10700.7|10697.9|10707.2|10704.4|10699.2|10696.4|106
1652946610000|2022-05-19 07:50:10|10702.2|10699.4|10699.7|10696.9|10705.2|10702.4|10699.2|10696.4|78
1652946620000|2022-05-19 07:50:20|10695.8|10693|10697.8|10693.8|10697.8|10694.9|10691.2|10687.8|130
1652946630000|2022-05-19 07:50:30|10696.7|10693.9|10692.7|10689.9|10697.7|10694.9|10691.7|10688.8|25
1652946640000|2022-05-19 07:50:40|10691.7|10688.9|10682.2|10679.4|10691.7|10688.9|10678.2|10675.4|88
1652946650000|2022-05-19 07:50:50|10681.7|10678.9|10680.7|10677.9|10684.7|10681.9|10679.7|10676.9|64
1652946660000|2022-05-19 07:51:00|10679.7|10676.9|10678.7|10675.9|10680.7|10677.9|10675.7|10672.9|43
1652946670000|2022-05-19 07:51:10|10680.2|10677.4|10680.7|10677.9|10680.8|10677.9|10672.7|10669.8|66
1652946680000|2022-05-19 07:51:20|10681.2|10678.4|10673.2|10670.4|10681.2|10678.4|10673.2|10670.4|28
1652946690000|2022-05-19 07:51:30|10670.3|10667.5|10674.7|10671.9|10674.7|10671.9|10669.2|10666.4|43
1652946700000|2022-05-19 07:51:40|10675.7|10672.9|10676.7|10673.9|10677.7|10674.9|10674.7|10671.8|20
1652946710000|2022-05-19 07:51:50|10678.2|10675.4|10679.7|10676.9|10679.7|10676.9|10678.2|10675.4|20
1652946720000|2022-05-19 07:52:00|10680.7|10677.9|10679.7|10676.9|10681.7|10678.9|10676.7|10673.9|29
1652946730000|2022-05-19 07:52:10|10680.2|10677.4|10682.7|10679.9|10684.7|10681.9|10680.2|10677.4|12
1652946740000|2022-05-19 07:52:20|10684.8|10680.8|10684.7|10681.9|10688.8|10685.9|10678.7|10675.9|50
1652946750000|2022-05-19 07:52:30|10685.8|10681.8|10683.7|10680.9|10685.8|10682.4|10681.7|10678.9|23
1652946760000|2022-05-19 07:52:40|10683.2|10680.4|10680.7|10677.9|10683.7|10680.9|10680.7|10677.9|7
1652946770000|2022-05-19 07:52:50|10678.7|10675.9|10678.7|10675.9|10680.7|10677.9|10675.7|10672.9|39
1652946780000|2022-05-19 07:53:00|10679.2|10676.4|10673.7|10670.9|10679.2|10676.4|10672.2|10669.4|41
1652946790000|2022-05-19 07:53:10|10674.7|10671.9|10675.2|10672.4|10678.7|10675.9|10674.7|10671.9|31
1652946800000|2022-05-19 07:53:20|10674.7|10671.9|10676.7|10673.9|10677.2|10674.4|10674.7|10670.8|30
1652946810000|2022-05-19 07:53:30|10677.8|10673.8|10678.7|10675.9|10678.8|10675.9|10675.2|10671.8|14
1652946820000|2022-05-19 07:53:40|10676.7|10673.9|10674.7|10671.9|10676.7|10673.9|10672.7|10669.9|21
1652946830000|2022-05-19 07:53:50|10673.2|10670.4|10673.7|10670.9|10674.2|10671.4|10672.7|10669.9|7
1652946840000|2022-05-19 07:54:00|10674.2|10671.4|10673.2|10670.4|10674.2|10671.4|10670.7|10667.8|64
1652946850000|2022-05-19 07:54:10|10672.7|10669.9|10670.2|10667.4|10672.7|10669.9|10669.2|10665.8|22
1652946860000|2022-05-19 07:54:20|10669.7|10666.9|10671.2|10668.4|10672.7|10669.9|10669.7|10666.8|26
1652946870000|2022-05-19 07:54:30|10670.8|10666.8|10673.2|10670.4|10674.7|10671.9|10668.7|10665.9|10
1652946880000|2022-05-19 07:54:40|10673.7|10670.9|10673.7|10670.9|10674.8|10670.9|10669.7|10666.9|40
1652946890000|2022-05-19 07:54:50|10674.8|10670.8|10683.8|10679.8|10683.8|10679.9|10673.7|10670.8|26
1652946900000|2022-05-19 07:55:00|10682.7|10679.9|10686.7|10683.9|10690.8|10687.9|10682.7|10679.8|54
1652946910000|2022-05-19 07:55:10|10685.7|10682.9|10689.7|10686.9|10691.8|10688.9|10684.7|10681.9|30
1652946920000|2022-05-19 07:55:20|10689.2|10686.4|10691.7|10688.9|10691.7|10688.9|10686.7|10683.9|7
1652946930000|2022-05-19 07:55:30|10691.8|10687.8|10689.7|10686.9|10693.8|10690.9|10689.7|10686.8|32
1652946940000|2022-05-19 07:55:40|10690.7|10687.9|10689.7|10686.9|10693.8|10690.9|10689.7|10686.9|40
1652946950000|2022-05-19 07:55:50|10690.7|10687.9|10688.7|10685.9|10691.7|10688.9|10684.7|10681.9|27
1652946960000|2022-05-19 07:56:00|10689.2|10686.4|10695.2|10692.4|10695.7|10692.9|10689.2|10685.8|30
1652946970000|2022-05-19 07:56:10|10696.2|10693.4|10695.7|10692.9|10696.7|10693.9|10691.7|10688.9|31
1652946980000|2022-05-19 07:56:20|10695.8|10691.8|10695.7|10692.9|10696.7|10693.9|10693.7|10689.8|19
1652946990000|2022-05-19 07:56:30|10693.7|10690.9|10697.7|10694.9|10697.7|10694.9|10693.7|10690.9|13
1652947000000|2022-05-19 07:56:40|10697.2|10694.4|10704.2|10701.4|10704.8|10701.9|10697.2|10694.4|57
1652947010000|2022-05-19 07:56:50|10705.7|10702.9|10711.7|10708.9|10711.7|10708.9|10705.7|10702.8|30
1652947020000|2022-05-19 07:57:00|10712.7|10709.9|10712.7|10709.9|10715.7|10712.9|10708.7|10705.9|43
1652947030000|2022-05-19 07:57:10|10713.7|10710.9|10714.7|10711.9|10716.1|10713.3|10712.7|10709.9|37
1652947040000|2022-05-19 07:57:20|10713.6|10710.8|10707.8|10703.8|10713.7|10710.9|10707.7|10703.8|21
1652947050000|2022-05-19 07:57:30|10706.7|10703.9|10707.7|10704.9|10709.8|10706.9|10705.6|10701.8|25
1652947060000|2022-05-19 07:57:40|10708.7|10705.9|10714.6|10711.8|10715.7|10712.8|10708.7|10705.8|47
1652947070000|2022-05-19 07:57:50|10713.2|10710.4|10718.1|10715.3|10718.1|10715.3|10713.2|10710.4|15
1652947080000|2022-05-19 07:58:00|10719.6|10716.8|10716.6|10713.8|10719.6|10716.8|10715.6|10712.2|20
1652947090000|2022-05-19 07:58:10|10717.1|10714.3|10721.6|10718.8|10722.1|10719.3|10716.6|10713.7|20
1652947100000|2022-05-19 07:58:20|10722.1|10719.3|10721.6|10718.8|10722.1|10719.3|10717.6|10714.8|48
1652947110000|2022-05-19 07:58:30|10722.1|10719.3|10724.6|10721.8|10724.7|10721.8|10721.6|10718.8|20
1652947120000|2022-05-19 07:58:40|10726.1|10723.3|10719.6|10716.8|10726.1|10723.3|10718.6|10715.8|41
1652947130000|2022-05-19 07:58:50|10720.6|10717.8|10722.6|10719.8|10723.6|10720.8|10720.6|10717.8|17
1652947140000|2022-05-19 07:59:00|10721.6|10718.8|10725.6|10722.8|10725.6|10722.8|10720.6|10717.7|45
1652947150000|2022-05-19 07:59:10|10726.1|10723.3|10733.7|10729.7|10734.7|10731.8|10723.6|10720.8|32
1652947160000|2022-05-19 07:59:20|10733.6|10730.8|10733.6|10730.8|10736.7|10733.8|10732.6|10729.8|28
1652947170000|2022-05-19 07:59:30|10734.6|10731.8|10733.7|10729.7|10742.2|10738.8|10732.1|10728.7|42
1652947180000|2022-05-19 07:59:40|10734.7|10730.7|10731.6|10728.8|10737.6|10734.8|10731.6|10728.7|32
1652947190000|2022-05-19 07:59:50|10732.7|10728.7|10740.6|10737.8|10740.7|10737.8|10730.6|10727.8|52
1652947200000|2022-05-19 08:00:00|10742.1|10739.3|10737.7|10733.7|10743.1|10740.3|10736.1|10733.3|59
1652947210000|2022-05-19 08:00:10|10737.6|10734.8|10729.6|10726.8|10738.1|10735.3|10729.6|10726.7|29
1652947220000|2022-05-19 08:00:20|10728.6|10725.8|10726.6|10723.8|10728.6|10725.8|10724.6|10721.7|32
1652947230000|2022-05-19 08:00:30|10727.6|10724.8|10726.6|10723.8|10728.6|10725.8|10726.6|10723.7|12
1652947240000|2022-05-19 08:00:40|10726.1|10723.3|10722.6|10719.8|10727.6|10724.8|10721.1|10718.3|15
1652947250000|2022-05-19 08:00:50|10722.7|10718.7|10720.6|10717.8|10722.7|10719.8|10718.6|10715.2|38
1652947260000|2022-05-19 08:01:00|10719.6|10716.8|10720.6|10717.8|10723.7|10719.8|10719.6|10716.8|28
1652947270000|2022-05-19 08:01:10|10721.6|10718.8|10719.6|10716.8|10721.7|10718.8|10719.1|10716.3|8
1652947280000|2022-05-19 08:01:20|10719.1|10716.3|10724.6|10721.8|10725.7|10722.8|10719.1|10716.3|13
1652947290000|2022-05-19 08:01:30|10725.6|10722.8|10728.6|10725.8|10728.6|10725.8|10725.6|10722.8|11
1652947300000|2022-05-19 08:01:40|10727.6|10724.8|10726.1|10723.3|10731.1|10728.3|10726.1|10723.3|19
1652947310000|2022-05-19 08:01:50|10725.6|10722.8|10723.7|10719.7|10725.6|10722.8|10722.6|10719.7|15
1652947320000|2022-05-19 08:02:00|10722.1|10719.3|10723.6|10720.8|10724.1|10721.3|10719.6|10715.7|25
1652947330000|2022-05-19 08:02:10|10723.1|10720.3|10720.7|10716.7|10723.1|10720.3|10719.6|10715.7|11
1652947340000|2022-05-19 08:02:20|10719.6|10716.8|10710.6|10707.8|10720.7|10717.8|10710.6|10707.7|18
1652947350000|2022-05-19 08:02:30|10711.7|10707.7|10711.6|10708.8|10713.7|10710.8|10709.6|10706.8|48
1652947360000|2022-05-19 08:02:40|10712.6|10709.8|10714.6|10711.8|10715.1|10712.3|10711.6|10708.8|12
1652947370000|2022-05-19 08:02:50|10714.1|10711.3|10714.6|10711.8|10716.1|10713.3|10709.6|10706.8|12
1652947380000|2022-05-19 08:03:00|10714.7|10710.7|10711.6|10708.8|10714.7|10711.8|10709.6|10706.7|18
1652947390000|2022-05-19 08:03:10|10712.6|10709.8|10712.7|10708.7|10713.7|10710.8|10711.6|10708.7|7
1652947400000|2022-05-19 08:03:20|10712.6|10709.8|10710.6|10707.8|10713.6|10710.8|10709.6|10706.8|21
1652947410000|2022-05-19 08:03:30|10709.6|10706.8|10700.6|10697.8|10709.6|10706.8|10699.6|10696.7|61
1652947420000|2022-05-19 08:03:40|10701.7|10697.7|10705.7|10701.7|10706.6|10703.8|10701.6|10697.7|27
1652947430000|2022-05-19 08:03:50|10704.1|10701.3|10708.6|10705.8|10710.7|10707.8|10704.1|10701.3|13
1652947440000|2022-05-19 08:04:00|10708.1|10705.3|10704.6|10701.8|10710.7|10707.8|10704.1|10700.7|18
1652947450000|2022-05-19 08:04:10|10704.7|10700.7|10702.6|10699.8|10705.7|10702.8|10701.6|10698.7|12
1652947460000|2022-05-19 08:04:20|10701.6|10698.8|10708.7|10704.7|10708.7|10704.8|10701.6|10698.8|23
1652947470000|2022-05-19 08:04:30|10709.1|10706.3|10709.6|10706.8|10711.1|10708.3|10708.6|10705.8|9
1652947480000|2022-05-19 08:04:40|10708.1|10705.3|10702.6|10699.8|10709.6|10706.8|10702.6|10699.7|20
1652947490000|2022-05-19 08:04:50|10702.7|10698.7|10699.7|10695.7|10702.7|10698.8|10698.6|10695.7|5
1652947500000|2022-05-19 08:05:00|10699.6|10696.8|10700.1|10697.3|10704.6|10701.8|10698.6|10695.7|16
1652947510000|2022-05-19 08:05:10|10700.6|10697.8|10703.7|10699.7|10706.6|10703.8|10700.1|10697.3|14
1652947520000|2022-05-19 08:05:20|10703.6|10700.8|10709.1|10706.3|10710.6|10707.8|10703.6|10700.8|19
1652947530000|2022-05-19 08:05:30|10708.1|10705.3|10706.7|10702.7|10708.7|10705.8|10705.6|10702.7|10
1652947540000|2022-05-19 08:05:40|10706.6|10703.8|10709.6|10706.8|10713.6|10710.8|10706.1|10703.3|22
1652947550000|2022-05-19 08:05:50|10711.1|10708.3|10710.6|10707.8|10714.6|10711.8|10709.6|10706.8|17
1652947560000|2022-05-19 08:06:00|10710.7|10706.7|10703.6|10700.8|10710.7|10706.8|10703.6|10700.7|6
1652947570000|2022-05-19 08:06:10|10702.6|10699.8|10696.6|10693.8|10702.7|10699.8|10696.6|10692.7|13
1652947580000|2022-05-19 08:06:20|10695.1|10692.3|10696.7|10692.7|10696.7|10693.8|10693.1|10689.7|55
1652947590000|2022-05-19 08:06:30|10696.6|10693.8|10701.1|10698.3|10701.6|10698.8|10695.6|10692.8|22
1652947600000|2022-05-19 08:06:40|10701.6|10698.8|10699.6|10696.8|10702.7|10699.8|10698.6|10695.8|3
1652947610000|2022-05-19 08:06:50|10698.6|10695.8|10697.6|10694.8|10702|10699.2|10695.6|10692.7|8
1652947620000|2022-05-19 08:07:00|10696.1|10693.3|10698.6|10695.8|10700.6|10697.8|10696.1|10692.7|18
1652947630000|2022-05-19 08:07:10|10697.6|10694.8|10698.1|10695.3|10700.1|10697.3|10696.6|10693.7|5
1652947640000|2022-05-19 08:07:20|10698.6|10695.8|10702.6|10699.8|10702.6|10699.8|10698.6|10695.8|4
1652947650000|2022-05-19 08:07:30|10703.7|10699.7|10708.6|10705.8|10708.7|10705.8|10701.1|10698.3|12
1652947660000|2022-05-19 08:07:40|10708.1|10705.3|10705.6|10702.8|10708.1|10705.3|10704.6|10701.7|25
1652947670000|2022-05-19 08:07:50|10704.6|10701.8|10705.6|10702.8|10707.1|10704.3|10701.6|10698.8|13
1652947680000|2022-05-19 08:08:00|10704.6|10701.8|10706.6|10703.8|10706.7|10703.8|10703.6|10700.8|6
1652947690000|2022-05-19 08:08:10|10705.1|10702.3|10701.7|10697.7|10705.1|10702.3|10700.1|10697.3|8
1652947700000|2022-05-19 08:08:20|10700.6|10697.8|10704.6|10701.8|10704.6|10701.8|10700.1|10697.3|23
1652947710000|2022-05-19 08:08:30|10703.6|10700.8|10701.6|10698.8|10704.6|10701.8|10701.6|10698.7|5
1652947720000|2022-05-19 08:08:40|10701.7|10697.7|10703.1|10700.3|10703.6|10700.8|10700.6|10697.7|6
1652947730000|2022-05-19 08:08:50|10703.6|10700.8|10715.6|10712.8|10715.6|10712.8|10703.6|10700.8|26
1652947740000|2022-05-19 08:09:00|10714.7|10710.7|10719.6|10716.8|10720.5|10717.7|10713.6|10710.7|31
1652947750000|2022-05-19 08:09:10|10718.6|10715.8|10717.6|10714.8|10719.6|10715.8|10716.6|10712.7|23
1652947760000|2022-05-19 08:09:20|10717.1|10714.3|10717.5|10714.7|10717.6|10714.8|10714.6|10711.8|34
1652947770000|2022-05-19 08:09:30|10718.7|10715.6|10722.5|10719.7|10722.6|10719.7|10718.5|10715.6|21
1652947780000|2022-05-19 08:09:40|10723.5|10720.7|10725.5|10722.7|10727.6|10724.7|10723.5|10720.7|18
1652947790000|2022-05-19 08:09:50|10723.5|10720.7|10721.6|10718.8|10728.5|10725.7|10721.6|10718.8|36
1652947800000|2022-05-19 08:10:00|10721.5|10718.7|10724|10721.2|10727.6|10724.7|10721.5|10718.7|18
1652947810000|2022-05-19 08:10:10|10723.5|10720.7|10720.5|10717.7|10723.6|10720.7|10720.5|10717.7|23
1652947820000|2022-05-19 08:10:20|10720.6|10717.8|10728.5|10725.7|10729|10726.2|10720.6|10717.8|30
1652947830000|2022-05-19 08:10:30|10727|10724.2|10726.6|10722.6|10730.6|10727.7|10725.5|10722.6|44
1652947840000|2022-05-19 08:10:40|10726.5|10723.7|10728.5|10725.7|10731.5|10728.7|10725|10721.6|12
1652947850000|2022-05-19 08:10:50|10729.5|10726.7|10727.5|10724.7|10729.5|10726.7|10726.5|10723.6|13
1652947860000|2022-05-19 08:11:00|10726.5|10723.7|10723.6|10719.6|10726.6|10723.7|10722.5|10719.6|6
1652947870000|2022-05-19 08:11:10|10722.5|10719.7|10714.6|10710.6|10722.5|10719.7|10714.5|10710.6|35
1652947880000|2022-05-19 08:11:20|10713.5|10710.7|10711.5|10708.7|10714.1|10710.7|10711.5|10708.6|22
1652947890000|2022-05-19 08:11:30|10712|10709.2|10706.5|10703.7|10712.5|10709.7|10705.5|10702.7|10
1652947900000|2022-05-19 08:11:40|10707.5|10704.7|10705.5|10702.7|10708.6|10705.7|10704.5|10700.6|17
1652947910000|2022-05-19 08:11:50|10706.5|10703.7|10705.5|10702.7|10710.5|10707.7|10705.5|10702.7|16
1652947920000|2022-05-19 08:12:00|10705|10702.2|10708.5|10705.7|10708.6|10705.7|10702.6|10699.8|13
1652947930000|2022-05-19 08:12:10|10709.6|10705.6|10712.6|10708.6|10712.6|10709.7|10709.5|10705.6|16
1652947940000|2022-05-19 08:12:20|10711.5|10708.7|10712.5|10709.7|10713.6|10710.7|10711.5|10707.7|6
1652947950000|2022-05-19 08:12:30|10713|10710.2|10719.5|10716.7|10720.6|10717.7|10712.5|10709.7|29
1652947960000|2022-05-19 08:12:40|10719.6|10715.6|10717.5|10714.7|10719.6|10715.7|10717.5|10713.6|3
1652947970000|2022-05-19 08:12:50|10718.5|10715.7|10712.5|10709.7|10722|10719.2|10711.5|10708.7|32
1652947980000|2022-05-19 08:13:00|10712.6|10708.6|10708.5|10705.7|10713.5|10710.7|10707.5|10703.6|22
1652947990000|2022-05-19 08:13:10|10707.5|10704.7|10702.5|10699.7|10707.6|10704.7|10702.5|10699.7|16
1652948000000|2022-05-19 08:13:20|10703.5|10700.7|10707.5|10704.7|10708.6|10705.7|10702.5|10699.6|20
1652948010000|2022-05-19 08:13:30|10707|10704.2|10710.5|10707.7|10710.5|10707.7|10707|10704.2|7
1652948020000|2022-05-19 08:13:40|10709.5|10706.7|10704.5|10701.7|10711.6|10708.7|10703.5|10700.7|19
1652948030000|2022-05-19 08:13:50|10705.5|10702.7|10706.5|10703.7|10708.6|10705.7|10705.5|10702.7|7
1652948040000|2022-05-19 08:14:00|10706.6|10702.6|10706.5|10703.7|10709|10706.2|10704.5|10701.6|12
1652948050000|2022-05-19 08:14:10|10707|10704.2|10704.5|10701.7|10707.5|10704.7|10703.5|10700.7|2
1652948060000|2022-05-19 08:14:20|10705.6|10701.6|10705|10702.2|10707.6|10703.7|10703|10700.2|13
1652948070000|2022-05-19 08:14:30|10705.5|10702.7|10708.5|10705.7|10709.5|10706.7|10704.5|10700.6|10
1652948080000|2022-05-19 08:14:40|10709.5|10706.7|10710.5|10707.7|10713|10710.2|10709.5|10706.6|16
1652948090000|2022-05-19 08:14:50|10711.5|10708.7|10702.5|10699.7|10711.6|10708.7|10700.6|10696.6|49
1652948100000|2022-05-19 08:15:00|10701.5|10698.7|10699.5|10696.7|10705.6|10702.7|10699.5|10696.7|34
1652948110000|2022-05-19 08:15:10|10700.5|10697.7|10693.5|10690.7|10702.6|10699.7|10693.5|10690.6|36
1652948120000|2022-05-19 08:15:20|10690.5|10687.7|10688.5|10685.7|10692.5|10689.7|10687.5|10684.7|42
1652948130000|2022-05-19 08:15:30|10689|10686.2|10684.6|10680.6|10689.6|10686.7|10682.5|10679.7|52
1652948140000|2022-05-19 08:15:40|10684.5|10681.7|10684.6|10680.6|10688.6|10685.7|10682.5|10679.7|38
1652948150000|2022-05-19 08:15:50|10684.5|10681.7|10678.5|10675.7|10684.6|10681.7|10678.5|10675.6|24
1652948160000|2022-05-19 08:16:00|10676.5|10673.7|10671.5|10668.7|10676.5|10673.7|10667.5|10664.7|107
1652948170000|2022-05-19 08:16:10|10670.5|10667.7|10667.5|10664.7|10670.5|10667.7|10666|10662.1|35
1652948180000|2022-05-19 08:16:20|10668.5|10665.7|10647.5|10644.7|10668.6|10665.7|10644.5|10641.6|177
1652948190000|2022-05-19 08:16:30|10648.5|10645.7|10649.5|10646.7|10654.6|10651.2|10646.5|10643.6|52
1652948200000|2022-05-19 08:16:40|10650.5|10647.7|10655.5|10652.7|10656.6|10653.7|10650.5|10646.6|41
1652948210000|2022-05-19 08:16:50|10656.5|10653.7|10652.5|10649.7|10656.6|10653.7|10650.5|10647.6|76
1652948220000|2022-05-19 08:17:00|10652|10649.2|10654.5|10651.7|10658.6|10654.7|10652|10649.2|41
1652948230000|2022-05-19 08:17:10|10655.5|10652.7|10657.5|10654.7|10659|10656.2|10653.5|10650.7|25
1652948240000|2022-05-19 08:17:20|10656.5|10653.7|10653.6|10649.6|10656.6|10653.7|10651.5|10648.6|20
1652948250000|2022-05-19 08:17:30|10652.5|10649.7|10639.5|10636.7|10653.6|10649.7|10639|10636.2|35
1652948260000|2022-05-19 08:17:40|10639|10636.2|10628.5|10625.7|10643|10640.2|10626.5|10623.7|107
1652948270000|2022-05-19 08:17:50|10627.5|10624.7|10632.5|10629.7|10635|10632.2|10627.5|10624.6|59
1652948280000|2022-05-19 08:18:00|10633|10630.2|10633|10630.2|10634.5|10631.7|10628.5|10625.7|71
1652948290000|2022-05-19 08:18:10|10633.5|10630.7|10630.5|10627.7|10635.5|10632.7|10629|10626.2|47
1652948300000|2022-05-19 08:18:20|10630.6|10626.6|10626.5|10623.7|10631.5|10628.7|10624.5|10621.7|64
1652948310000|2022-05-19 08:18:30|10627|10624.2|10620.5|10617.7|10627.6|10624.7|10620.5|10617.7|68
1652948320000|2022-05-19 08:18:40|10621.5|10618.7|10623.5|10620.7|10623.6|10620.7|10620|10617.2|43
1652948330000|2022-05-19 08:18:50|10624.5|10621.7|10620.5|10617.7|10624.5|10621.7|10620.5|10617.7|15
1652948340000|2022-05-19 08:19:00|10620|10617.2|10625.6|10621.6|10626.6|10623.7|10620|10617.2|57
1652948350000|2022-05-19 08:19:10|10624.5|10621.7|10622|10619.2|10625.5|10622.7|10622|10619.2|16
1652948360000|2022-05-19 08:19:20|10622.5|10619.7|10620.5|10617.7|10622.6|10619.7|10618.5|10615.7|25
1652948370000|2022-05-19 08:19:30|10619.5|10616.7|10622.5|10619.7|10624|10621.2|10619.5|10616.6|24
1652948380000|2022-05-19 08:19:40|10623|10620.2|10624.5|10621.7|10626.5|10623.7|10622.5|10619.6|29
1652948390000|2022-05-19 08:19:50|10625.5|10622.7|10634.5|10631.7|10636.5|10633.7|10625.5|10621.6|45
1652948400000|2022-05-19 08:20:00|10635.6|10631.6|10644.5|10641.7|10645.6|10642.7|10635.5|10631.6|72
1652948410000|2022-05-19 08:20:10|10645|10642.2|10643.5|10640.7|10645|10642.2|10638|10635.2|27
1652948420000|2022-05-19 08:20:20|10644.5|10641.7|10637.6|10633.6|10645.5|10642.7|10637.5|10633.6|32
1652948430000|2022-05-19 08:20:30|10636.5|10633.7|10643.6|10639.6|10644.5|10641.7|10633.5|10630.7|31
1652948440000|2022-05-19 08:20:40|10644.5|10641.7|10645.5|10642.7|10646.5|10643.7|10641|10637.6|34
1652948450000|2022-05-19 08:20:50|10646|10643.2|10648.5|10645.7|10652.1|10648.7|10645.5|10642.6|28
1652948460000|2022-05-19 08:21:00|10649.5|10646.7|10653.5|10650.7|10657.1|10653.7|10649.5|10646.7|57
1652948470000|2022-05-19 08:21:10|10654.6|10650.6|10659.5|10656.7|10659.5|10656.7|10653.5|10650.6|42
1652948480000|2022-05-19 08:21:20|10658|10655.2|10653.5|10650.7|10658.5|10655.7|10650|10646.6|48
1652948490000|2022-05-19 08:21:30|10653.6|10649.6|10652.5|10649.7|10658.1|10654.7|10652|10649.2|25
1652948500000|2022-05-19 08:21:40|10652|10649.2|10655.5|10652.7|10656.6|10653.7|10651.5|10648.6|28
1652948510000|2022-05-19 08:21:50|10654.5|10651.7|10652.5|10649.7|10654.6|10651.7|10651.5|10648.1|13
1652948520000|2022-05-19 08:22:00|10653.5|10650.7|10651.5|10648.7|10653.6|10650.7|10648|10645.2|14
1652948530000|2022-05-19 08:22:10|10651|10648.2|10651|10648.2|10653.6|10650.7|10649|10644.1|31
1652948540000|2022-05-19 08:22:20|10651.5|10648.7|10655.5|10652.7|10656.6|10653.7|10651|10648.2|13
1652948550000|2022-05-19 08:22:30|10656.5|10653.7|10649.5|10646.7|10656.5|10653.7|10649.5|10646.7|16
1652948560000|2022-05-19 08:22:40|10650.5|10647.7|10645.5|10642.7|10652.6|10649.7|10645.5|10642.7|10
1652948570000|2022-05-19 08:22:50|10647|10644.2|10640.5|10637.7|10647.5|10644.7|10637.5|10634.7|51
1652948580000|2022-05-19 08:23:00|10639.6|10635.6|10639.5|10636.7|10645.6|10642.7|10636|10632.6|68
1652948590000|2022-05-19 08:23:10|10645|10637|10639.5|10636.7|10646.6|10642.7|10639.5|10636.7|82
1652948600000|2022-05-19 08:23:20|10637|10634.2|10637.6|10633.6|10637.6|10634.7|10631.5|10628.6|82
1652948610000|2022-05-19 08:23:30|10637.5|10634.7|10647|10644.2|10650.1|10644.7|10637.5|10633.6|66
1652948620000|2022-05-19 08:23:40|10646.5|10643.7|10645.5|10642.7|10649.5|10646.7|10645.5|10642.6|24
1652948630000|2022-05-19 08:23:50|10644.5|10641.7|10641.5|10638.7|10644.6|10641.7|10641.5|10638.7|11
1652948640000|2022-05-19 08:24:00|10640.5|10637.7|10635.5|10632.7|10642.6|10638.7|10634|10631.2|34
1652948650000|2022-05-19 08:24:10|10634.5|10631.7|10634.5|10631.7|10636.6|10633.7|10628.5|10625.6|64
1652948660000|2022-05-19 08:24:20|10635|10632.2|10631.5|10628.7|10636.6|10632.7|10631|10627.6|42
1652948670000|2022-05-19 08:24:30|10631.6|10627.6|10639|10635|10641|10635|10630.5|10627.6|98
1652948680000|2022-05-19 08:24:40|10639.5|10636.7|10634.5|10631.7|10641.5|10638.7|10633.5|10630.7|96
1652948690000|2022-05-19 08:24:50|10635|10632.2|10634.4|10631.6|10640|10635.6|10632|10628.6|67
1652948700000|2022-05-19 08:25:00|10636.5|10632.5|10636.5|10633.7|10639.9|10637.1|10635.4|10631.5|32
1652948710000|2022-05-19 08:25:10|10635.5|10632.7|10633|10630.2|10636.6|10633.7|10633|10630.2|25
1652948720000|2022-05-19 08:25:20|10634.4|10631.6|10631.5|10628.7|10637.5|10634.7|10629.5|10626.7|77
1652948730000|2022-05-19 08:25:30|10631.6|10627.6|10631|10628.2|10631.6|10628.7|10628.5|10625.7|23
1652948740000|2022-05-19 08:25:40|10631.4|10628.6|10633.5|10630.7|10637.5|10634.7|10630.5|10627.7|84
1652948750000|2022-05-19 08:25:50|10634.4|10631.6|10638.5|10635.7|10641.6|10638.6|10631.5|10628.5|102
1652948760000|2022-05-19 08:26:00|10638|10635.2|10640.5|10637.7|10644.5|10641.7|10638|10635.2|95
1652948770000|2022-05-19 08:26:10|10639|10636.2|10643|10640.2|10643|10640.2|10639|10636.2|26
1652948780000|2022-05-19 08:26:20|10642.5|10639.7|10636.5|10633.7|10644.4|10641.6|10636.5|10633.7|18
1652948790000|2022-05-19 08:26:30|10636.4|10633.6|10631.4|10628.6|10637.4|10634.6|10630.4|10627.6|59
1652948800000|2022-05-19 08:26:40|10631.9|10629.1|10629.4|10626.6|10632.9|10630.1|10626.4|10623.6|48
1652948810000|2022-05-19 08:26:50|10628.5|10625.7|10630.4|10627.6|10630.4|10627.6|10625.5|10622.6|48
1652948820000|2022-05-19 08:27:00|10630.5|10627.7|10634.5|10630.5|10634.5|10631.6|10628.4|10625.6|18
1652948830000|2022-05-19 08:27:10|10633.5|10630.7|10637.4|10634.6|10640.9|10638.1|10633.4|10630.6|24
1652948840000|2022-05-19 08:27:20|10637.9|10635.1|10636.5|10633.7|10638.5|10635.6|10634.4|10631.5|23
1652948850000|2022-05-19 08:27:30|10636|10633.2|10634.4|10631.6|10637.5|10634.6|10633.9|10631.1|20
1652948860000|2022-05-19 08:27:40|10633.5|10630.7|10643.9|10641.1|10644.4|10641.6|10630|10627.2|36
1652948870000|2022-05-19 08:27:50|10643.5|10640.7|10650|10647.2|10650.5|10647.7|10643.4|10640.6|79
1652948880000|2022-05-19 08:28:00|10650.5|10647.7|10641.5|10638.7|10653|10650.2|10641.5|10638.7|66
1652948890000|2022-05-19 08:28:10|10642.5|10639.7|10646.5|10643.7|10648.6|10645.7|10642.5|10639.6|32
1652948900000|2022-05-19 08:28:20|10648.5|10644.5|10644.5|10641.7|10649.5|10646.7|10641.5|10638.7|21
1652948910000|2022-05-19 08:28:30|10643.5|10640.7|10640.5|10637.7|10646.6|10643.7|10640.5|10637.7|33
1652948920000|2022-05-19 08:28:40|10642.6|10638.6|10634.5|10631.7|10643.1|10639.7|10632.5|10629.6|93
1652948930000|2022-05-19 08:28:50|10635|10632.2|10643.5|10640.7|10643.9|10641.1|10633.5|10630.6|38
1652948940000|2022-05-19 08:29:00|10643|10640.2|10647.6|10643.6|10650.4|10647.6|10638.5|10635.7|72
1652948950000|2022-05-19 08:29:10|10647.4|10644.6|10647.5|10644.7|10650.6|10647.2|10645.5|10642.6|41
1652948960000|2022-05-19 08:29:20|10647|10644.2|10645.5|10642.7|10651.6|10647.7|10645|10642.2|70
1652948970000|2022-05-19 08:29:30|10646.6|10642.6|10650.4|10647.6|10652.9|10650.1|10646.5|10642.6|61
1652948980000|2022-05-19 08:29:40|10650.5|10647.7|10648.5|10645.7|10650.6|10647.7|10642.5|10639.6|85
1652948990000|2022-05-19 08:29:50|10648|10645.2|10652.6|10648.6|10653.5|10650.7|10648|10645.2|95
1652949000000|2022-05-19 08:30:00|10651.5|10648.7|10661|10658.2|10669.5|10666.7|10649.5|10646.7|222
1652949010000|2022-05-19 08:30:10|10661.5|10658.7|10662.5|10659.7|10665.6|10662.2|10659.5|10656.7|98
1652949020000|2022-05-19 08:30:20|10663|10660.2|10662.5|10659.7|10665|10662.2|10660.5|10657.7|72
1652949030000|2022-05-19 08:30:30|10663.5|10660.7|10660|10657.2|10665|10662.2|10657.5|10654.6|138
1652949040000|2022-05-19 08:30:40|10661.5|10658.7|10661.5|10658.7|10663|10660.2|10657.5|10654.7|81
1652949050000|2022-05-19 08:30:50|10663|10660.2|10669|10666.2|10673.5|10670.7|10661.5|10658.6|62
1652949060000|2022-05-19 08:31:00|10668.5|10665.7|10668.5|10665.7|10670|10667.2|10666.5|10663.7|41
1652949070000|2022-05-19 08:31:10|10669|10666.2|10672.5|10669.7|10673.6|10670.7|10666.5|10663.7|26
1652949080000|2022-05-19 08:31:20|10673.6|10669.6|10676.5|10673.7|10678.6|10674.7|10673.5|10669.6|75
1652949090000|2022-05-19 08:31:30|10677|10674.2|10665.5|10662.7|10677|10674.2|10665.5|10662.7|31
1652949100000|2022-05-19 08:31:40|10665|10662.2|10665.5|10662.7|10667.5|10664.7|10662.5|10659.6|20
1652949110000|2022-05-19 08:31:50|10665.6|10661.6|10656.5|10653.7|10665.6|10661.6|10656.5|10653.7|27
1652949120000|2022-05-19 08:32:00|10655.5|10652.7|10656.5|10653.7|10657|10654.2|10651.5|10648.7|45
1652949130000|2022-05-19 08:32:10|10657.5|10654.7|10659|10656.2|10659.5|10656.7|10655.5|10652.7|35
1652949140000|2022-05-19 08:32:20|10658.5|10655.7|10662.5|10659.7|10663|10660.2|10656.5|10653.7|44
1652949150000|2022-05-19 08:32:30|10662.6|10658.6|10664.5|10661.7|10666.5|10663.6|10661.5|10658.6|10
1652949160000|2022-05-19 08:32:40|10663.5|10660.7|10668.4|10665.6|10669.9|10667.1|10663.4|10660.6|22
1652949170000|2022-05-19 08:32:50|10669.4|10666.6|10672.5|10668.5|10672.5|10668.7|10668.4|10665.5|12
1652949180000|2022-05-19 08:33:00|10673.4|10670.6|10668.9|10666.1|10674.4|10671.6|10668.4|10665.6|28
1652949190000|2022-05-19 08:33:10|10668.5|10664.5|10671.4|10668.6|10671.4|10668.6|10666.9|10663.6|30
1652949200000|2022-05-19 08:33:20|10670.4|10667.6|10666.4|10663.6|10671.1|10668.1|10666.4|10663.1|58
1652949210000|2022-05-19 08:33:30|10667.4|10664.6|10668.4|10665.6|10668.5|10665.6|10666.4|10663.5|25
1652949220000|2022-05-19 08:33:40|10669.5|10665.5|10670.4|10667.6|10671.5|10668.6|10667.4|10664.5|16
1652949230000|2022-05-19 08:33:50|10670.9|10668.1|10670.5|10666.5|10671.5|10668.6|10668.9|10666.1|16
1652949240000|2022-05-19 08:34:00|10669.4|10666.6|10668.5|10664.5|10671.9|10669.1|10667.4|10663.5|34
1652949250000|2022-05-19 08:34:10|10667.4|10664.6|10669.4|10666.6|10669.5|10666.6|10660.4|10657.5|52
1652949260000|2022-05-19 08:34:20|10668.4|10665.6|10669.4|10666.6|10672.4|10669.6|10666.4|10663.5|24
1652949270000|2022-05-19 08:34:30|10668.4|10665.6|10671.4|10668.6|10671.5|10668.6|10667.4|10664.6|6
1652949280000|2022-05-19 08:34:40|10671.9|10669.1|10670.4|10667.6|10676.5|10673.6|10669.9|10667.1|27
1652949290000|2022-05-19 08:34:50|10673.4|10670.6|10671.4|10668.6|10674.4|10671.6|10670.4|10667.5|14
1652949300000|2022-05-19 08:35:00|10671.5|10667.5|10669.4|10666.6|10675.5|10671.6|10669.4|10666.6|14
1652949310000|2022-05-19 08:35:10|10671.5|10667.5|10672.4|10669.6|10672.4|10669.6|10667.4|10664.6|19
1652949320000|2022-05-19 08:35:20|10673.4|10670.6|10671.4|10668.6|10674.5|10671.6|10671.4|10668.6|15
1652949330000|2022-05-19 08:35:30|10669.9|10667.1|10663.5|10659.5|10670.4|10667.6|10663.4|10659.5|12
1652949340000|2022-05-19 08:35:40|10662.4|10659.6|10662.4|10659.6|10662.9|10660.1|10660.4|10657.5|17
1652949350000|2022-05-19 08:35:50|10662.5|10658.5|10665.4|10662.6|10665.4|10662.6|10661.4|10658.5|7
1652949360000|2022-05-19 08:36:00|10663.9|10661.1|10665.4|10662.6|10665.5|10662.6|10663.9|10661.1|5
1652949370000|2022-05-19 08:36:10|10667.4|10664.6|10671.4|10668.6|10671.4|10668.6|10666.4|10662.5|13
1652949380000|2022-05-19 08:36:20|10670.4|10667.6|10673.5|10669.5|10673.5|10670.6|10668.4|10665.5|20
1652949390000|2022-05-19 08:36:30|10672.4|10669.6|10667.4|10664.6|10672.4|10669.6|10667.4|10664.5|16
1652949400000|2022-05-19 08:36:40|10668.4|10665.6|10668.4|10665.6|10669.5|10666.6|10668.4|10665.5|3
1652949410000|2022-05-19 08:36:50|10670.9|10668.1|10662.4|10659.6|10670.9|10668.1|10661.4|10657.5|40
1652949420000|2022-05-19 08:37:00|10663.5|10659.5|10659.4|10656.6|10663.5|10660.6|10658.4|10655.5|28
1652949430000|2022-05-19 08:37:10|10658.4|10655.6|10658.4|10655.6|10659.5|10656.6|10658.4|10655.5|6
1652949440000|2022-05-19 08:37:20|10659.9|10657.1|10655.4|10652.6|10659.9|10657.1|10655.4|10651.5|21
1652949450000|2022-05-19 08:37:30|10655.5|10651.5|10652.4|10649.6|10655.5|10652.6|10651.4|10647.5|26
1652949460000|2022-05-19 08:37:40|10651.5|10647.5|10648.4|10645.6|10651.5|10647.6|10648.4|10645.5|21
1652949470000|2022-05-19 08:37:50|10647.4|10644.6|10652.4|10649.6|10654.5|10650.6|10646.9|10644.1|34
1652949480000|2022-05-19 08:38:00|10651.4|10648.6|10649.4|10646.6|10651.4|10648.6|10646.4|10643.6|26
1652949490000|2022-05-19 08:38:10|10650.5|10646.5|10644.4|10641.6|10651.4|10648.6|10640.4|10637.6|75
1652949500000|2022-05-19 08:38:20|10645.4|10642.6|10641.9|10639.1|10645.4|10642.6|10641.9|10639.1|23
1652949510000|2022-05-19 08:38:30|10641.4|10638.6|10636.4|10633.6|10641.5|10638.6|10634.4|10631.6|40
1652949520000|2022-05-19 08:38:40|10637.5|10633.5|10637.4|10634.6|10637.5|10634.6|10635.9|10633.1|9
1652949530000|2022-05-19 08:38:50|10637.9|10635.1|10634.5|10630.5|10637.9|10635.1|10631.4|10628.5|16
1652949540000|2022-05-19 08:39:00|10635.9|10633.1|10628.4|10625.6|10636.5|10633.1|10626.4|10623.6|58
1652949550000|2022-05-19 08:39:10|10627.9|10625.1|10630.9|10628.1|10632|10629.1|10627.9|10625.1|20
1652949560000|2022-05-19 08:39:20|10631.5|10627.5|10631.4|10628.6|10632.4|10629.6|10626.4|10623.6|44
1652949570000|2022-05-19 08:39:30|10629.4|10626.6|10625.4|10622.6|10629.4|10626.6|10623.4|10620.5|23
1652949580000|2022-05-19 08:39:40|10626.4|10623.6|10624.9|10622.1|10626.5|10623.6|10622.9|10619.5|40
1652949590000|2022-05-19 08:39:50|10625.4|10622.6|10626.4|10623.6|10629.4|10626.6|10623.9|10621.1|66
1652949600000|2022-05-19 08:40:00|10625.4|10622.6|10622.4|10619.6|10626.4|10623.6|10622.4|10619.6|18
1652949610000|2022-05-19 08:40:10|10621.9|10619.1|10613.4|10610.6|10624.4|10621.6|10612.4|10608.1|144
1652949620000|2022-05-19 08:40:20|10614.5|10610.5|10615.4|10612.6|10618.5|10615.1|10611.9|10608|36
1652949630000|2022-05-19 08:40:30|10612.4|10609.6|10612.4|10609.6|10613.4|10610.6|10608.4|10605.6|65
1652949640000|2022-05-19 08:40:40|10613.4|10610.6|10609.4|10606.6|10613.5|10610.6|10609.4|10606.6|27
1652949650000|2022-05-19 08:40:50|10608.4|10605.6|10606.5|10602.5|10609.9|10607.1|10604.4|10601.5|52
1652949660000|2022-05-19 08:41:00|10605.4|10602.6|10611.4|10608.6|10612.5|10609.6|10604.4|10601.5|34
1652949670000|2022-05-19 08:41:10|10612.5|10608.5|10615.9|10613.1|10618.3|10615.5|10610.4|10607.5|77
1652949680000|2022-05-19 08:41:20|10616.4|10613.6|10618.4|10615.6|10618.9|10616.1|10611.4|10608.6|50
1652949690000|2022-05-19 08:41:30|10617.9|10615.1|10621.4|10618.6|10624.5|10621.1|10616.4|10613.5|53
1652949700000|2022-05-19 08:41:40|10622.4|10619.6|10622.9|10620.1|10625.5|10622.6|10621.4|10618|23
1652949710000|2022-05-19 08:41:50|10623.4|10620.6|10625.4|10622.6|10627|10622.6|10622.4|10619|23
1652949720000|2022-05-19 08:42:00|10624.9|10622.1|10627.4|10624.6|10633|10629.6|10624.4|10621.6|106
1652949730000|2022-05-19 08:42:10|10628.4|10625.6|10631.4|10628.6|10632.4|10629.6|10628.4|10625.6|24
1652949740000|2022-05-19 08:42:20|10630.9|10628.1|10638.5|10634.5|10638.5|10634.6|10630.9|10628.1|11
1652949750000|2022-05-19 08:42:30|10638.4|10635.6|10635.4|10632.6|10638.9|10636.1|10635.4|10632.6|25
1652949760000|2022-05-19 08:42:40|10636.4|10633.6|10640.4|10637.6|10641.4|10638.6|10636.4|10633.5|18
1652949770000|2022-05-19 08:42:50|10638.9|10636.1|10641.4|10638.6|10642.9|10640.1|10638.9|10636.1|12
1652949780000|2022-05-19 08:43:00|10639.9|10637.1|10644.4|10641.6|10644.5|10641.6|10639.9|10637.1|18
1652949790000|2022-05-19 08:43:10|10644.9|10642.1|10643.4|10640.6|10648.5|10644.6|10643.4|10640.6|20
1652949800000|2022-05-19 08:43:20|10642.4|10639.6|10649.4|10646.6|10649.4|10646.6|10642.4|10639.6|29
1652949810000|2022-05-19 08:43:30|10649.9|10647.1|10656.3|10653.5|10657.4|10654.6|10649.9|10647.1|60
1652949820000|2022-05-19 08:43:40|10657.3|10654.5|10656.4|10653.6|10659.5|10655.6|10655.4|10652.5|21
1652949830000|2022-05-19 08:43:50|10655.4|10652.6|10657.5|10653.5|10659.5|10656.5|10654.9|10652.1|18
1652949840000|2022-05-19 08:44:00|10658.4|10654.4|10660.4|10657.6|10661.5|10658.6|10658.4|10654.4|17
1652949850000|2022-05-19 08:44:10|10661.5|10657.5|10663.4|10660.6|10664.5|10661.5|10661.4|10657.5|14
1652949860000|2022-05-19 08:44:20|10664.4|10660.4|10664.4|10661.6|10667.4|10664.6|10662.4|10658.5|29
1652949870000|2022-05-19 08:44:30|10664.9|10662.1|10666.5|10662.5|10666.5|10663.6|10662.4|10658|31
1652949880000|2022-05-19 08:44:40|10666.3|10663.5|10667.4|10664.6|10668.4|10665|10664.4|10661.6|21
1652949890000|2022-05-19 08:44:50|10667.5|10663.5|10663.3|10660.5|10667.5|10664.6|10663.3|10660.5|11
1652949900000|2022-05-19 08:45:00|10662.5|10658.5|10651.4|10648.6|10662.8|10660|10650.9|10648.1|69
1652949910000|2022-05-19 08:45:10|10651.9|10649.1|10656.4|10653.6|10656.4|10653.6|10651.9|10649.1|13
1652949920000|2022-05-19 08:45:20|10655.9|10653.1|10652.4|10649.6|10658.5|10655.6|10651.4|10648.6|14
1652949930000|2022-05-19 08:45:30|10653.5|10649.5|10657.4|10654.6|10657.4|10654.6|10653.4|10649.5|15
1652949940000|2022-05-19 08:45:40|10657.8|10655|10654.4|10651.6|10657.8|10655|10651.9|10649.1|13
1652949950000|2022-05-19 08:45:50|10655.5|10651.5|10644.4|10641.6|10656.9|10654.1|10644.4|10641.6|35
1652949960000|2022-05-19 08:46:00|10645.3|10642.5|10651.4|10648.6|10654.3|10651.5|10644.4|10641.6|30
1652949970000|2022-05-19 08:46:10|10651.5|10647.5|10654.3|10651.5|10655.4|10652.5|10650.4|10647.5|6
1652949980000|2022-05-19 08:46:20|10655.4|10651.4|10659.4|10656.6|10661.3|10658.5|10652.4|10649.6|30
1652949990000|2022-05-19 08:46:30|10659.3|10656.5|10652.4|10649.6|10659.4|10656.6|10652.4|10649.5|57
1652950000000|2022-05-19 08:46:40|10653.4|10649.4|10659.9|10657.1|10663|10658.6|10652.4|10649.4|57
1652950010000|2022-05-19 08:46:50|10661.5|10657.5|10655.3|10652.5|10662.5|10659.6|10654.4|10651.5|20
1652950020000|2022-05-19 08:47:00|10655.4|10651.4|10652.4|10648.4|10655.4|10652.5|10651.4|10648.4|24
1652950030000|2022-05-19 08:47:10|10651.3|10648.5|10646.4|10643.6|10651.3|10648.5|10645.5|10641.5|30
1652950040000|2022-05-19 08:47:20|10647.5|10643.5|10640.5|10636.5|10647.5|10643.6|10639.4|10635.5|17
1652950050000|2022-05-19 08:47:30|10641.5|10637.5|10640.4|10637.6|10641.5|10638.1|10633.4|10627|41
1652950060000|2022-05-19 08:47:40|10641.3|10638.5|10641.9|10639.1|10643.4|10640.6|10640.4|10636.5|14
1652950070000|2022-05-19 08:47:50|10643.4|10640.6|10638.4|10635.6|10643.4|10640.6|10638.4|10635.5|24
1652950080000|2022-05-19 08:48:00|10640.4|10636.4|10630.5|10626.5|10640.4|10636.6|10628.4|10625|52
1652950090000|2022-05-19 08:48:10|10629.9|10627.1|10634.4|10631.6|10634.5|10631.6|10625.4|10621.9|39
1652950100000|2022-05-19 08:48:20|10633.9|10631.1|10628.4|10625.6|10634.4|10631.6|10628.4|10625.6|23
1652950110000|2022-05-19 08:48:30|10629.5|10625.5|10631.9|10629.1|10632.4|10629.6|10627.9|10625.1|18
1652950120000|2022-05-19 08:48:40|10631.4|10628.6|10630.9|10628.1|10631.4|10628.6|10628.4|10625.6|16
1652950130000|2022-05-19 08:48:50|10629.4|10626.6|10623.4|10620.6|10629.5|10626.6|10622.4|10619.6|17
1652950140000|2022-05-19 08:49:00|10623.9|10621.1|10629.4|10626.6|10631.3|10628.5|10623.9|10621.1|21
1652950150000|2022-05-19 08:49:10|10628.4|10625.6|10635.3|10632.5|10636.8|10634|10628.4|10624.5|75
1652950160000|2022-05-19 08:49:20|10641.4|10633.4|10636.3|10633.5|10641.4|10638.5|10636.3|10632.5|61
1652950170000|2022-05-19 08:49:30|10636.8|10634|10637.4|10633.4|10638.8|10636|10635.3|10632.5|10
1652950180000|2022-05-19 08:49:40|10636.4|10633.6|10639.3|10636.5|10639.9|10637.1|10635.3|10632.5|26
1652950190000|2022-05-19 08:49:50|10638.3|10635.5|10636.3|10633.5|10638.3|10635.5|10636.3|10632.4|11
1652950200000|2022-05-19 08:50:00|10636.4|10633.6|10638.3|10635.5|10638.8|10636|10635.4|10632.4|15
1652950210000|2022-05-19 08:50:10|10639.3|10636.5|10638.3|10635.5|10639.8|10637|10637.8|10634.4|9
1652950220000|2022-05-19 08:50:20|10636.4|10633.6|10634.3|10631.5|10636.4|10633.6|10631.4|10628.4|25
1652950230000|2022-05-19 08:50:30|10634.4|10631.6|10639.3|10636.5|10640.3|10637.5|10634.4|10631.6|6
1652950240000|2022-05-19 08:50:40|10640.3|10637.5|10644.3|10641.5|10646.3|10643.5|10640.3|10637.5|39
1652950250000|2022-05-19 08:50:50|10644.4|10640.4|10640.8|10638|10644.4|10640.5|10640.3|10637.5|8
1652950260000|2022-05-19 08:51:00|10642.3|10639.5|10641.3|10638.5|10647.8|10645|10641.3|10638.4|16
1652950270000|2022-05-19 08:51:10|10640.8|10638|10630.8|10628|10640.8|10638|10630.8|10628|15
1652950280000|2022-05-19 08:51:20|10630.3|10627.5|10631.4|10628.6|10634.4|10630.5|10630.3|10627.5|18
1652950290000|2022-05-19 08:51:30|10631.3|10628.5|10629.3|10626.5|10631.5|10628.5|10627.4|10624.6|16
1652950300000|2022-05-19 08:51:40|10630.4|10626.4|10637.3|10634.5|10638.3|10635.5|10629.4|10626.4|9
1652950310000|2022-05-19 08:51:50|10637.5|10633.5|10630.3|10627.5|10637.5|10633.5|10630.3|10627.5|10
1652950320000|2022-05-19 08:52:00|10631.4|10627.4|10628.4|10624.4|10631.4|10627.5|10626.3|10623.5|21
1652950330000|2022-05-19 08:52:10|10627.3|10624.5|10628.3|10625.5|10629.4|10625.5|10627.3|10624.4|1
1652950340000|2022-05-19 08:52:20|10626.4|10623.6|10625.3|10622.5|10626.4|10623.6|10623.3|10620.5|49
1652950350000|2022-05-19 08:52:30|10626.3|10623.5|10618.4|10614.4|10626.3|10623.5|10617.3|10613.4|40
1652950360000|2022-05-19 08:52:40|10619.4|10615.4|10614.3|10611.5|10619.4|10615.4|10613.3|10610.5|21
1652950370000|2022-05-19 08:52:50|10613.4|10610.6|10614.3|10611.5|10615.4|10612.5|10611.3|10607.4|23
1652950380000|2022-05-19 08:53:00|10614.4|10610.4|10614.3|10611.5|10615.8|10613|10613.3|10610.4|24
1652950390000|2022-05-19 08:53:10|10613.3|10610.5|10612.4|10608.4|10614.8|10612|10608.3|10604.4|29
1652950400000|2022-05-19 08:53:20|10611.3|10608.5|10612.3|10609.5|10613.4|10610|10610.3|10607.5|46
1652950410000|2022-05-19 08:53:30|10612.4|10608.4|10610.8|10608|10612.8|10610|10610.3|10607.4|12
1652950420000|2022-05-19 08:53:40|10610.3|10607.5|10612.3|10609.5|10616.4|10613|10610.3|10607.5|18
1652950430000|2022-05-19 08:53:50|10613.3|10610.5|10614.3|10611.5|10614.3|10611.5|10612.3|10609.4|8
1652950440000|2022-05-19 08:54:00|10613.3|10610.5|10610.4|10606.4|10613.3|10610.5|10606.3|10603.5|68
1652950450000|2022-05-19 08:54:10|10609.3|10606.5|10612.3|10609.5|10612.4|10609.5|10609.3|10606|12
1652950460000|2022-05-19 08:54:20|10612.4|10608.4|10610.3|10607.5|10612.4|10608.4|10607.3|10604.4|22
1652950470000|2022-05-19 08:54:30|10610.4|10606.4|10610.3|10607.5|10610.4|10607.5|10609.3|10605.4|7
1652950480000|2022-05-19 08:54:40|10611.3|10608.5|10608.3|10605.5|10611.4|10608.5|10607.8|10605|12
1652950490000|2022-05-19 08:54:50|10608.8|10606|10608.8|10606|10609.4|10606.5|10608.3|10605.4|5
1652950500000|2022-05-19 08:55:00|10609.3|10606.5|10610.3|10607.5|10612.3|10609.5|10605.8|10603|18
1652950510000|2022-05-19 08:55:10|10610.4|10606.4|10609.3|10606.5|10613.3|10610.5|10607.3|10604.5|24
1652950520000|2022-05-19 08:55:20|10609.4|10605.4|10609.3|10606.5|10610.8|10608|10605.4|10602.4|23
1652950530000|2022-05-19 08:55:30|10609.8|10607|10608.3|10605.5|10610.8|10608|10605.8|10603|37
1652950540000|2022-05-19 08:55:40|10607.3|10604.5|10609.3|10606.5|10610.8|10608|10607.3|10604.4|15
1652950550000|2022-05-19 08:55:50|10610.3|10607.5|10610.4|10606.4|10610.8|10608|10609.3|10606.4|12
1652950560000|2022-05-19 08:56:00|10609.3|10606.5|10611.3|10608.5|10614.9|10611|10609.3|10605.4|23
1652950570000|2022-05-19 08:56:10|10610.3|10607.5|10610.3|10607.5|10611.4|10608|10608.8|10606|8
1652950580000|2022-05-19 08:56:20|10610.8|10608|10614.3|10611.5|10614.4|10611.5|10610.8|10608|7
1652950590000|2022-05-19 08:56:30|10613.3|10610.5|10613.8|10611|10615.3|10612.5|10612.8|10610|9
1652950600000|2022-05-19 08:56:40|10613.3|10610.5|10610.3|10607.5|10614.3|10611.5|10610.3|10607.5|14
1652950610000|2022-05-19 08:56:50|10611.8|10609|10593.3|10590.5|10611.8|10609|10593.3|10590.5|142
1652950620000|2022-05-19 08:57:00|10592.3|10589.5|10582.3|10579.5|10592.4|10589.5|10581.3|10575.9|166
1652950630000|2022-05-19 08:57:10|10581.3|10578.5|10586.3|10583.5|10586.3|10583.5|10581.3|10578.5|30
1652950640000|2022-05-19 08:57:20|10586.8|10584|10574.3|10571.5|10586.8|10584|10574.3|10571.4|82
1652950650000|2022-05-19 08:57:30|10577.8|10575|10578.3|10575.5|10579.3|10576.5|10576.3|10573.5|40
1652950660000|2022-05-19 08:57:40|10577.3|10574.5|10576.3|10573.5|10581.9|10576.4|10572.8|10570|109
1652950670000|2022-05-19 08:57:50|10576.4|10572.4|10574.4|10570.4|10576.4|10573.5|10573.8|10570.4|17
1652950680000|2022-05-19 08:58:00|10573.3|10570.5|10573.3|10570.5|10576.4|10572.5|10568.3|10565.5|86
1652950690000|2022-05-19 08:58:10|10571.3|10568.5|10574.3|10571.5|10574.4|10571.5|10568.8|10566|64
1652950700000|2022-05-19 08:58:20|10571.8|10569|10569.3|10566.5|10572.4|10569.5|10569.3|10566.4|17
1652950710000|2022-05-19 08:58:30|10568.8|10566|10572.3|10569.5|10574.4|10571.5|10568.8|10566|23
1652950720000|2022-05-19 08:58:40|10572.8|10570|10574.4|10570.4|10576.3|10573.5|10572.3|10568.4|31
1652950730000|2022-05-19 08:58:50|10574.3|10571.5|10575.3|10572.5|10577.3|10574.5|10574.3|10571.5|23
1652950740000|2022-05-19 08:59:00|10575.8|10573|10577.3|10574.5|10578.3|10575.5|10575.3|10572.5|13
1652950750000|2022-05-19 08:59:10|10576.8|10574|10575.3|10572.5|10576.8|10574|10574.3|10571.5|11
1652950760000|2022-05-19 08:59:20|10573.8|10571|10576.3|10573.5|10576.3|10573.5|10572.3|10569.4|14
1652950770000|2022-05-19 08:59:30|10577.4|10573.4|10581.4|10577.4|10582.7|10579.9|10575.8|10573|55
1652950780000|2022-05-19 08:59:40|10581.3|10578.5|10581.3|10578.5|10585.4|10582.5|10579.3|10576.4|40
1652950790000|2022-05-19 08:59:50|10582.3|10579.5|10590.3|10587.5|10591.3|10588.5|10581.3|10578.5|50
1652950800000|2022-05-19 09:00:00|10592.3|10589.5|10597.3|10594.5|10598.4|10595.5|10592.3|10589.4|65
1652950810000|2022-05-19 09:00:10|10598.3|10595.5|10595.3|10592.5|10607.9|10602.5|10595.3|10592.4|55
1652950820000|2022-05-19 09:00:20|10595.8|10593|10595.3|10592.5|10597.4|10594.5|10594.3|10590.4|30
1652950830000|2022-05-19 09:00:30|10594.3|10591.5|10595.8|10593|10597.8|10595|10594.3|10591.4|16
1652950840000|2022-05-19 09:00:40|10595.4|10591.4|10591.3|10588.5|10595.4|10591.5|10588.3|10585.4|28
1652950850000|2022-05-19 09:00:50|10592.3|10589.5|10592.8|10590|10593.8|10591|10590.3|10586.9|38
1652950860000|2022-05-19 09:01:00|10593.3|10590.5|10593.3|10590.5|10594.4|10591.5|10592.8|10590|23
1652950870000|2022-05-19 09:01:10|10592.8|10590|10592.3|10589.5|10594.3|10591.5|10589.3|10586.5|28
1652950880000|2022-05-19 09:01:20|10593.4|10589.4|10593.8|10591|10593.8|10591|10590.3|10587.5|23
1652950890000|2022-05-19 09:01:30|10593.3|10590.5|10595.3|10592.5|10597.4|10594.5|10592.3|10589.5|39
1652950900000|2022-05-19 09:01:40|10595.8|10593|10602.3|10599.5|10603.4|10600.5|10595.8|10593|58
1652950910000|2022-05-19 09:01:50|10602.4|10598.4|10600.3|10597.5|10602.8|10600|10600.3|10597.4|15
1652950920000|2022-05-19 09:02:00|10597.3|10594.5|10596.3|10593.5|10597.4|10594.5|10596.3|10593.4|24
1652950930000|2022-05-19 09:02:10|10594.3|10591.5|10586.3|10583.5|10594.3|10591.5|10586.3|10582.9|24
1652950940000|2022-05-19 09:02:20|10584.3|10581.5|10593.3|10590.5|10593.3|10590.5|10583.3|10580.4|52
1652950950000|2022-05-19 09:02:30|10594.7|10591.9|10595.3|10592.5|10595.4|10592.5|10591.3|10588.4|21
1652950960000|2022-05-19 09:02:40|10594.3|10591.5|10600.3|10597.5|10602.3|10599.5|10593.8|10591|27
1652950970000|2022-05-19 09:02:50|10600.2|10597.4|10594.3|10591.5|10601.4|10598.4|10594.3|10591.5|14
1652950980000|2022-05-19 09:03:00|10595.2|10592.4|10598.3|10595.5|10598.8|10596|10593.3|10590.4|21
1652950990000|2022-05-19 09:03:10|10598.4|10594.4|10600.3|10597.5|10603.4|10600.4|10597.3|10593.3|23
1652951000000|2022-05-19 09:03:20|10599.3|10596.5|10599.3|10596.5|10600.3|10597.5|10597.3|10593.9|30
1652951010000|2022-05-19 09:03:30|10600.2|10597.4|10596.2|10593.4|10600.3|10597.4|10595.2|10592.4|15
1652951020000|2022-05-19 09:03:40|10595.2|10592.4|10595.2|10592.4|10597.2|10594.4|10594.7|10591.3|14
1652951030000|2022-05-19 09:03:50|10594.3|10591.5|10600.2|10597.4|10600.4|10597.4|10593.2|10590.3|14
1652951040000|2022-05-19 09:04:00|10601.7|10598.9|10610.2|10607.4|10613.8|10607.9|10601.3|10598.3|89
1652951050000|2022-05-19 09:04:10|10610.4|10606.4|10609.4|10605.4|10610.8|10607.4|10607.3|10604.5|12
1652951060000|2022-05-19 09:04:20|10609.2|10606.4|10606.3|10603.5|10609.3|10606.4|10604.3|10601.5|29
1652951070000|2022-05-19 09:04:30|10605.3|10602.5|10601.3|10598.5|10605.3|10602.5|10601.3|10598.5|22
1652951080000|2022-05-19 09:04:40|10600.3|10597.5|10597.3|10594.5|10602.4|10598.5|10597.3|10594.5|12
1652951090000|2022-05-19 09:04:50|10598.3|10595.5|10596.2|10593.4|10603.3|10600.5|10596.2|10592.4|29
1652951100000|2022-05-19 09:05:00|10596.3|10593.5|10596.3|10593.5|10597.4|10594.5|10596.2|10592.4|16
1652951110000|2022-05-19 09:05:10|10597.2|10594.4|10589.2|10586.4|10597.3|10594.5|10583.3|10580.5|25
1652951120000|2022-05-19 09:05:20|10590.7|10587.9|10591.3|10588.5|10594.3|10591.5|10589.3|10586.4|40
1652951130000|2022-05-19 09:05:30|10592.3|10589.5|10589.2|10586.4|10592.3|10589.5|10588.3|10584.3|19
1652951140000|2022-05-19 09:05:40|10589.4|10585.4|10587.3|10583.3|10589.4|10586.4|10586.2|10583.3|9
1652951150000|2022-05-19 09:05:50|10586.2|10583.4|10592.2|10589.4|10592.7|10589.9|10586.2|10583.3|15
1652951160000|2022-05-19 09:06:00|10593.2|10590.4|10592.2|10589.4|10594.2|10591.4|10588.2|10585.3|52
1652951170000|2022-05-19 09:06:10|10592.7|10589.9|10594.3|10590.3|10598.3|10595.4|10592.2|10588.9|40
1652951180000|2022-05-19 09:06:20|10594.2|10591.4|10591.2|10588.4|10596.4|10592.4|10591.2|10588.4|14
1652951190000|2022-05-19 09:06:30|10590.7|10587.9|10589.2|10586.4|10590.7|10587.9|10586.8|10584|11
1652951200000|2022-05-19 09:06:40|10588.8|10586|10589.2|10586.4|10590.3|10587.4|10588.2|10585.4|13
1652951210000|2022-05-19 09:06:50|10588.7|10585.9|10589.2|10586.4|10591.3|10587.4|10588.2|10585.3|4
1652951220000|2022-05-19 09:07:00|10587.3|10583.3|10584.2|10581.4|10587.3|10583.9|10583.2|10580.4|18
1652951230000|2022-05-19 09:07:10|10584.4|10580.4|10584.3|10580.3|10585.3|10582.5|10582.2|10579.4|15
1652951240000|2022-05-19 09:07:20|10585.7|10582.9|10583.2|10580.4|10586.3|10583.4|10582.2|10579.3|7
1652951250000|2022-05-19 09:07:30|10582.2|10579.4|10584.2|10581.4|10586.8|10583.4|10582.2|10579.4|10
1652951260000|2022-05-19 09:07:40|10585.3|10581.3|10585.2|10582.4|10585.3|10582.4|10584.2|10581.3|4
1652951270000|2022-05-19 09:07:50|10584.2|10581.4|10584.2|10581.4|10584.2|10581.4|10582.7|10579.9|8
1652951280000|2022-05-19 09:08:00|10583.2|10580.4|10582.2|10579.4|10584.2|10581.4|10576.2|10573.4|43
1652951290000|2022-05-19 09:08:10|10583.3|10579.3|10585.2|10582.4|10585.2|10582.4|10582.2|10578.3|30
1652951300000|2022-05-19 09:08:20|10585.3|10581.3|10584.2|10581.4|10586.2|10583.4|10584.2|10581.3|27
1652951310000|2022-05-19 09:08:30|10586.3|10582.3|10585.2|10582.4|10586.3|10583.4|10585.2|10582.3|2
1652951320000|2022-05-19 09:08:40|10593.1|10590.3|10595.2|10592.4|10596.3|10593.4|10589.7|10586.9|84
1652951330000|2022-05-19 09:08:50|10593.3|10590.5|10590.3|10586.3|10593.4|10590.5|10587.2|10584.4|52
1652951340000|2022-05-19 09:09:00|10590.7|10587.9|10590.2|10587.4|10592.3|10588.9|10588.2|10585.4|23
1652951350000|2022-05-19 09:09:10|10591.2|10588.4|10594.2|10591.4|10597.2|10594.4|10591.2|10588.4|54
1652951360000|2022-05-19 09:09:20|10595.2|10592.4|10597.2|10594.4|10598.2|10595.4|10593.7|10590.9|27
1652951370000|2022-05-19 09:09:30|10598.3|10594.3|10594.2|10591.4|10599.2|10596.4|10593.2|10590.4|22
1652951380000|2022-05-19 09:09:40|10594.3|10590.3|10597.2|10594.4|10597.2|10594.4|10592.2|10589.4|17
1652951390000|2022-05-19 09:09:50|10597.7|10594.9|10598.2|10595.4|10599.3|10595.4|10596.2|10593.4|9
1652951400000|2022-05-19 09:10:00|10598.7|10595.9|10593.2|10590.4|10599.2|10596.4|10593.2|10590.4|7
1652951410000|2022-05-19 09:10:10|10592.2|10589.4|10601.2|10598.4|10601.2|10598.4|10591.2|10588.3|28
1652951420000|2022-05-19 09:10:20|10599.7|10596.9|10597.2|10594.4|10599.7|10596.9|10597.2|10594.4|11
1652951430000|2022-05-19 09:10:30|10598.2|10595.4|10598.2|10595.4|10598.3|10595.4|10594.2|10591.3|17
1652951440000|2022-05-19 09:10:40|10597.2|10594.4|10598.3|10594.3|10599.2|10596.4|10597.2|10594.3|4
1652951450000|2022-05-19 09:10:50|10597.2|10594.4|10596.2|10593.4|10597.3|10594.4|10596.2|10592.3|5
1652951460000|2022-05-19 09:11:00|10598.2|10595.4|10600.2|10597.4|10600.2|10597.4|10596.2|10593.3|15
1652951470000|2022-05-19 09:11:10|10596.2|10593.4|10593.7|10590.9|10596.3|10593.4|10593.2|10590.3|12
1652951480000|2022-05-19 09:11:20|10594.2|10591.4|10594.2|10591.4|10594.3|10591.4|10594.2|10590.3|0
1652951490000|2022-05-19 09:11:30|10594.3|10590.3|10593.3|10589.3|10597.3|10594.4|10592.7|10589.3|6
1652951500000|2022-05-19 09:11:40|10591.2|10588.4|10592.2|10589.4|10592.2|10589.4|10590.2|10587.3|4
1652951510000|2022-05-19 09:11:50|10591.2|10588.4|10581.2|10578.4|10591.3|10588.4|10581.2|10578.4|58
1652951520000|2022-05-19 09:12:00|10580.2|10577.4|10574.7|10571.9|10580.3|10577.4|10571.2|10568.4|88
1652951530000|2022-05-19 09:12:10|10574.2|10571.4|10574.2|10571.4|10574.7|10571.9|10571.2|10568.4|23
1652951540000|2022-05-19 09:12:20|10574.3|10570.3|10563.2|10560.4|10574.3|10571.4|10560.7|10557.9|235
1652951550000|2022-05-19 09:12:30|10564.2|10561.4|10562.2|10559.4|10566.3|10563.4|10560.7|10557.9|29
1652951560000|2022-05-19 09:12:40|10562.7|10559.9|10566.3|10562.3|10566.3|10563.4|10561.2|10558.4|28
1652951570000|2022-05-19 09:12:50|10564.2|10561.4|10566.2|10563.4|10568.2|10565.4|10563.2|10560.3|13
1652951580000|2022-05-19 09:13:00|10567.2|10564.4|10565.3|10561.3|10568.3|10565.4|10562.7|10559.9|34
1652951590000|2022-05-19 09:13:10|10565.2|10562.4|10562.2|10559.4|10566.2|10563.4|10562.2|10559.4|16
1652951600000|2022-05-19 09:13:20|10559.8|10557|10562.2|10559.4|10562.3|10559.4|10558.2|10555.3|21
1652951610000|2022-05-19 09:13:30|10562.7|10559.9|10562.3|10558.3|10563.2|10560.4|10560.2|10557.3|17
1652951620000|2022-05-19 09:13:40|10562.2|10559.4|10558.2|10555.4|10564.2|10561.4|10556.2|10553.4|11
1652951630000|2022-05-19 09:13:50|10560.2|10557.4|10537.2|10534.4|10560.2|10557.4|10531.3|10528.3|314
1652951640000|2022-05-19 09:14:00|10537.3|10533.3|10531.2|10528.4|10537.3|10534.4|10529.7|10526.8|53
1652951650000|2022-05-19 09:14:10|10532.2|10529.4|10527.3|10523.3|10536.3|10533.4|10526.2|10523.3|104
1652951660000|2022-05-19 09:14:20|10527.2|10524.4|10530.2|10527.4|10532.4|10528.4|10525.2|10522.3|80
1652951670000|2022-05-19 09:14:30|10531.3|10527.3|10529.2|10526.4|10531.3|10528.4|10526.7|10523.9|39
1652951680000|2022-05-19 09:14:40|10528.7|10525.9|10524.2|10521.4|10529.2|10526.4|10517.2|10514.4|72
1652951690000|2022-05-19 09:14:50|10521.8|10519|10522.2|10519.4|10524.2|10521.4|10519.2|10516.4|93
1652951700000|2022-05-19 09:15:00|10522.7|10519.9|10518.7|10515.9|10523.2|10520.4|10508.2|10505.3|234
1652951710000|2022-05-19 09:15:10|10520.3|10516.3|10520.3|10516.3|10521.3|10517.4|10514.7|10511.3|53
1652951720000|2022-05-19 09:15:20|10520.2|10517.4|10524.2|10521.4|10524.7|10521.9|10518.2|10515.4|24
1652951730000|2022-05-19 09:15:30|10524.3|10520.3|10524.2|10521.4|10524.3|10521.4|10518.7|10515.3|35
1652951740000|2022-05-19 09:15:40|10525.2|10522.4|10527.2|10524.4|10529.3|10526.4|10524.2|10520.3|61
1652951750000|2022-05-19 09:15:50|10526.2|10523.4|10527.2|10524.4|10528.3|10525.4|10524.7|10521.9|24
1652951760000|2022-05-19 09:16:00|10526.2|10523.4|10525.2|10522.4|10530.3|10526.3|10524.2|10521.3|78
1652951770000|2022-05-19 09:16:10|10526.2|10523.4|10533.2|10530.4|10535.3|10532.4|10526.2|10523.4|33
1652951780000|2022-05-19 09:16:20|10533.3|10529.3|10535.3|10531.3|10537.2|10534.4|10532.2|10529.3|27
1652951790000|2022-05-19 09:16:30|10535.2|10532.4|10537.2|10534.4|10540.3|10537.4|10535.2|10532.3|33
1652951800000|2022-05-19 09:16:40|10537.3|10533.3|10540.2|10537.4|10540.3|10537.4|10535.7|10532.3|18
1652951810000|2022-05-19 09:16:50|10539.2|10536.4|10540.2|10537.4|10541.2|10538.4|10537.7|10534.9|20
1652951820000|2022-05-19 09:17:00|10539.7|10536.9|10537.2|10534.4|10541.3|10538.4|10537.2|10534.3|43
1652951830000|2022-05-19 09:17:10|10536.7|10533.9|10536.2|10533.4|10538.2|10535.4|10532.2|10529.4|29
1652951840000|2022-05-19 09:17:20|10535.2|10532.4|10529.7|10526.9|10536.3|10533.4|10529.7|10526.9|9
1652951850000|2022-05-19 09:17:30|10531.2|10528.4|10532.7|10529.9|10534.3|10530.4|10530.2|10527.3|19
1652951860000|2022-05-19 09:17:40|10534.3|10530.3|10538.2|10535.4|10538.7|10535.9|10533.2|10530.3|14
1652951870000|2022-05-19 09:17:50|10539.2|10536.4|10537.7|10534.9|10539.7|10536.9|10537.7|10534.9|8
1652951880000|2022-05-19 09:18:00|10538.2|10535.4|10542.2|10539.4|10543.2|10540.4|10538.2|10535.4|62
1652951890000|2022-05-19 09:18:10|10543.2|10540.4|10532.2|10529.4|10543.2|10540.4|10532.2|10529.4|95
1652951900000|2022-05-19 09:18:20|10533.7|10530.9|10541.3|10537.3|10541.3|10537.4|10533.2|10530.4|20
1652951910000|2022-05-19 09:18:30|10540.2|10537.4|10533.7|10530.9|10541.3|10537.4|10533.2|10530.4|18
1652951920000|2022-05-19 09:18:40|10533.2|10530.4|10533.2|10530.4|10533.3|10530.4|10530.2|10527.4|27
1652951930000|2022-05-19 09:18:50|10532.2|10529.4|10531.2|10528.4|10532.2|10529.4|10529.2|10526.3|18
1652951940000|2022-05-19 09:19:00|10532.7|10529.9|10538.2|10535.4|10538.2|10535.4|10532.7|10529.9|11
1652951950000|2022-05-19 09:19:10|10537.2|10534.4|10537.2|10534.4|10537.3|10534.4|10536.2|10533.3|3
1652951960000|2022-05-19 09:19:20|10537.3|10533.3|10536.2|10533.4|10539.7|10536.9|10536.2|10533.3|7
1652951970000|2022-05-19 09:19:30|10535.2|10532.4|10535.2|10532.4|10536.2|10533.4|10533.2|10530.4|14
1652951980000|2022-05-19 09:19:40|10534.3|10530.3|10528.2|10525.4|10534.8|10531.4|10528.2|10525.3|12
1652951990000|2022-05-19 09:19:50|10528.3|10524.3|10525.2|10522.4|10529.2|10526.4|10524.7|10521.9|24
1652952000000|2022-05-19 09:20:00|10524.2|10521.4|10524.2|10521.4|10527.2|10524.4|10521.2|10518.4|38
1652952010000|2022-05-19 09:20:10|10524.3|10520.3|10526.2|10523.4|10526.2|10523.4|10523.7|10520.3|8
1652952020000|2022-05-19 09:20:20|10526.7|10523.9|10525.2|10522.4|10528.3|10525.4|10525.2|10522.4|14
1652952030000|2022-05-19 09:20:30|10526.7|10523.9|10529.2|10526.4|10529.7|10526.9|10526.2|10523.4|21
1652952040000|2022-05-19 09:20:40|10532.1|10529.3|10535.2|10532.4|10536.3|10533.4|10531.2|10527.3|14
1652952050000|2022-05-19 09:20:50|10534.7|10531.9|10539.2|10536.4|10541.2|10538.4|10533.2|10530.3|107
1652952060000|2022-05-19 09:21:00|10539.3|10535.3|10529.2|10526.4|10539.3|10535.3|10526.2|10523.3|27
1652952070000|2022-05-19 09:21:10|10530.3|10526.3|10529.7|10526.9|10531.3|10528.4|10529.7|10526.3|7
1652952080000|2022-05-19 09:21:20|10530.2|10527.4|10529.2|10526.4|10530.3|10527.4|10526.2|10523.4|23
1652952090000|2022-05-19 09:21:30|10528.7|10525.9|10526.2|10523.4|10528.7|10525.9|10526.2|10523.3|6
1652952100000|2022-05-19 09:21:40|10528.2|10525.4|10524.2|10521.4|10528.2|10525.4|10523.2|10520.4|16
1652952110000|2022-05-19 09:21:50|10523.2|10520.4|10524.7|10521.9|10526.2|10523.4|10519.2|10516.4|27
1652952120000|2022-05-19 09:22:00|10524.2|10521.4|10520.2|10517.4|10524.2|10521.4|10519.2|10515.3|53
1652952130000|2022-05-19 09:22:10|10521.2|10518.4|10504.2|10501.4|10522.2|10519.4|10503.7|10498.4|353
1652952140000|2022-05-19 09:22:20|10505.2|10502.4|10501.2|10498.4|10505.2|10502.4|10497.7|10494.3|161
1652952150000|2022-05-19 09:22:30|10500.7|10497.9|10498.2|10495.4|10500.8|10497.9|10493.2|10490.3|123
1652952160000|2022-05-19 09:22:40|10498.7|10495.9|10502.2|10499.4|10504.6|10501.8|10496.7|10493.9|83
1652952170000|2022-05-19 09:22:50|10502.7|10499.9|10504.3|10500.3|10505.3|10502.4|10502.2|10498.8|48
1652952180000|2022-05-19 09:23:00|10503.2|10500.4|10500.2|10497.4|10504.3|10500.9|10500.2|10497.3|65
1652952190000|2022-05-19 09:23:10|10501.7|10498.9|10505.3|10501.3|10507.3|10504.4|10501.7|10498.9|76
1652952200000|2022-05-19 09:23:20|10506.3|10502.3|10504.8|10496.8|10506.3|10503.4|10500.2|10496.8|21
1652952210000|2022-05-19 09:23:30|10503.3|10499.3|10513.2|10510.4|10515.7|10512.9|10502.2|10499.3|38
1652952220000|2022-05-19 09:23:40|10516.2|10513.4|10519.2|10516.4|10522.2|10519.4|10514.2|10511.3|73
1652952230000|2022-05-19 09:23:50|10518.7|10515.9|10522.2|10519.4|10526.3|10522.4|10518.7|10515.9|30
1652952240000|2022-05-19 09:24:00|10522.7|10519.9|10517.2|10514.4|10525.3|10522.4|10516.2|10513.3|96
1652952250000|2022-05-19 09:24:10|10516.2|10513.4|10518.2|10515.4|10520.2|10517.4|10516.2|10513.4|16
1652952260000|2022-05-19 09:24:20|10519.2|10516.4|10512.2|10509.4|10519.2|10516.4|10511.2|10508.3|16
1652952270000|2022-05-19 09:24:30|10512.7|10509.9|10503.2|10500.4|10513.2|10510.4|10503.2|10500.4|27
1652952280000|2022-05-19 09:24:40|10505.2|10502.4|10504.2|10501.4|10507.7|10504.9|10503.2|10500.4|25
1652952290000|2022-05-19 09:24:50|10505.3|10501.3|10510.2|10507.4|10510.3|10507.4|10503.2|10499.3|23
1652952300000|2022-05-19 09:25:00|10511.2|10508.4|10508.3|10504.3|10513.2|10510.4|10502.7|10499.9|34
1652952310000|2022-05-19 09:25:10|10509.2|10506.4|10513.2|10510.4|10515.2|10512.4|10509.2|10506.3|8
1652952320000|2022-05-19 09:25:20|10514.2|10511.4|10510.2|10507.4|10514.2|10511.4|10509.2|10506.4|13
1652952330000|2022-05-19 09:25:30|10509.2|10506.4|10513.2|10510.4|10513.3|10510.4|10508.7|10505.9|8
1652952340000|2022-05-19 09:25:40|10514.2|10511.4|10503.2|10500.4|10514.2|10511.4|10503.2|10500.3|34
1652952350000|2022-05-19 09:25:50|10504.2|10501.4|10505.3|10501.3|10505.8|10502.4|10503.2|10500.4|4
1652952360000|2022-05-19 09:26:00|10505.2|10502.4|10507.7|10504.9|10508.3|10504.9|10502.7|10499.9|35
1652952370000|2022-05-19 09:26:10|10506.7|10503.9|10508.7|10505.9|10509.2|10506.4|10504.7|10501.9|9
1652952380000|2022-05-19 09:26:20|10507.2|10504.4|10507.2|10504.4|10507.2|10504.4|10505.2|10502.4|11
1652952390000|2022-05-19 09:26:30|10505.7|10502.9|10506.7|10503.9|10508.2|10505.4|10505.7|10502.9|11
1652952400000|2022-05-19 09:26:40|10506.2|10503.4|10511.2|10508.4|10513.2|10510.4|10503.7|10500.9|12
1652952410000|2022-05-19 09:26:50|10511.3|10507.3|10513.2|10510.4|10514.2|10511.4|10510.7|10507.3|38
1652952420000|2022-05-19 09:27:00|10513.7|10510.9|10513.2|10510.4|10514.3|10511.4|10510.2|10507.4|33
1652952430000|2022-05-19 09:27:10|10514.3|10510.3|10514.2|10511.4|10514.7|10511.9|10513.2|10510.3|8
1652952440000|2022-05-19 09:27:20|10514.7|10511.9|10514.2|10511.4|10518.6|10515.8|10513.2|10509.3|144
1652952450000|2022-05-19 09:27:30|10512.2|10509.4|10519.2|10516.4|10519.2|10516.4|10511.2|10508.4|12
1652952460000|2022-05-19 09:27:40|10520.3|10516.3|10523.3|10519.3|10525.7|10520.4|10519.7|10516.3|57
1652952470000|2022-05-19 09:27:50|10522.3|10518.3|10533.1|10530.3|10536.7|10532.3|10522.2|10518.3|427
1652952480000|2022-05-19 09:28:00|10532.1|10529.3|10531.2|10528.4|10535.1|10532.3|10526.2|10523.3|155
1652952490000|2022-05-19 09:28:10|10530.2|10527.4|10529.1|10526.3|10532.2|10529.4|10526.2|10523.4|31
1652952500000|2022-05-19 09:28:20|10529.2|10526.4|10529.2|10526.4|10529.2|10526.4|10523.2|10520.3|25
1652952510000|2022-05-19 09:28:30|10530.1|10527.3|10528.6|10525.8|10531.2|10528.4|10527.2|10524.4|18
1652952520000|2022-05-19 09:28:40|10528.7|10525.9|10528.2|10525.4|10532.2|10529.4|10527.1|10524.3|21
1652952530000|2022-05-19 09:28:50|10527.7|10524.9|10521.2|10518.4|10527.7|10524.9|10520.2|10517.3|130
1652952540000|2022-05-19 09:29:00|10520.2|10517.4|10520.2|10517.4|10521.3|10517.4|10515.7|10512.3|26
1652952550000|2022-05-19 09:29:10|10520.7|10517.9|10522.2|10519.4|10523.3|10520.4|10520.7|10517.9|13
1652952560000|2022-05-19 09:29:20|10521.2|10518.4|10532.2|10529.4|10532.2|10529.4|10521.2|10518.4|28
1652952570000|2022-05-19 09:29:30|10531.2|10528.4|10529.2|10526.4|10533.3|10529.4|10529.2|10526.4|72
1652952580000|2022-05-19 09:29:40|10528.7|10525.9|10530.2|10527.4|10530.2|10527.4|10527.2|10524.4|11
1652952590000|2022-05-19 09:29:50|10529.2|10526.4|10529.2|10526.4|10531.2|10528.4|10527.2|10524.4|62
1652952600000|2022-05-19 09:30:00|10528.7|10525.9|10533.2|10530.4|10535.1|10532.3|10525.7|10522.9|52
1652952610000|2022-05-19 09:30:10|10533.3|10529.3|10529.2|10526.4|10533.3|10529.4|10527.2|10524.4|30
1652952620000|2022-05-19 09:30:20|10530.2|10527.4|10536.2|10533.4|10536.2|10533.4|10530.2|10527.3|9
1652952630000|2022-05-19 09:30:30|10535.7|10532.9|10536.2|10533.4|10539.3|10535.4|10533.2|10530.2|30
1652952640000|2022-05-19 09:30:40|10538.3|10534.3|10538.1|10535.3|10539.3|10536.4|10536.2|10533.2|25
1652952650000|2022-05-19 09:30:50|10538.2|10534.2|10533.3|10529.3|10538.2|10534.4|10532.2|10529.3|30
1652952660000|2022-05-19 09:31:00|10533.2|10530.4|10530.2|10527.4|10533.8|10530.4|10529.2|10526.3|26
1652952670000|2022-05-19 09:31:10|10532.1|10529.3|10531.2|10527.2|10532.1|10529.3|10527.2|10524.4|18
1652952680000|2022-05-19 09:31:20|10531.1|10528.3|10536.1|10533.3|10536.3|10533.3|10531.1|10526.8|18
1652952690000|2022-05-19 09:31:30|10540.6|10537.8|10530.2|10527.4|10540.6|10537.8|10530.2|10527.4|35
1652952700000|2022-05-19 09:31:40|10530.7|10527.9|10538.2|10535.4|10539.2|10536.4|10530.7|10527.9|62
1652952710000|2022-05-19 09:31:50|10539.1|10536.3|10539.1|10536.3|10540.2|10537.4|10537.1|10534.3|32
1652952720000|2022-05-19 09:32:00|10538.1|10535.3|10538.1|10535.3|10539.2|10536.3|10534.7|10531.9|16
1652952730000|2022-05-19 09:32:10|10539.2|10535.2|10541.2|10537.2|10541.2|10537.3|10538.1|10535.2|14
1652952740000|2022-05-19 09:32:20|10540.3|10536.3|10549.1|10546.3|10552.2|10548.2|10539.7|10536.2|138
1652952750000|2022-05-19 09:32:30|10552.1|10549.3|10555.1|10552.3|10559.2|10555.3|10550.1|10547.2|83
1652952760000|2022-05-19 09:32:40|10553.6|10550.8|10549.6|10546.8|10556.7|10552.8|10547.3|10542.3|123
1652952770000|2022-05-19 09:32:50|10549.3|10541.3|10544.2|10540.2|10549.3|10544.8|10540.1|10534.8|163
1652952780000|2022-05-19 09:33:00|10542.7|10539.9|10544.1|10541.3|10545.2|10542.3|10536.1|10532.7|43
1652952790000|2022-05-19 09:33:10|10544.2|10540.2|10544.1|10541.3|10545.2|10541.3|10542.1|10538.2|17
1652952800000|2022-05-19 09:33:20|10545.1|10542.3|10546.1|10543.3|10547.1|10544.3|10545.1|10542.2|18
1652952810000|2022-05-19 09:33:30|10546.2|10542.2|10546.2|10542.2|10546.2|10543.3|10544.1|10540.2|8
1652952820000|2022-05-19 09:33:40|10546.1|10543.3|10545.1|10542.3|10547.1|10544.3|10543.1|10540.2|9
1652952830000|2022-05-19 09:33:50|10546.2|10542.2|10544.1|10541.3|10547.2|10543.3|10544.1|10541.3|3
1652952840000|2022-05-19 09:34:00|10543.2|10540.4|10543.1|10540.3|10544.2|10540.8|10541.6|10538.2|15
1652952850000|2022-05-19 09:34:10|10544.1|10541.3|10546.2|10542.2|10546.2|10543.3|10541.1|10537.7|43
1652952860000|2022-05-19 09:34:20|10543.2|10540.4|10548.1|10545.3|10548.1|10545.3|10543.1|10538.7|28
1652952870000|2022-05-19 09:34:30|10548.2|10544.2|10553.2|10549.2|10553.2|10550.3|10547.6|10544.2|16
1652952880000|2022-05-19 09:34:40|10553.1|10550.3|10551.1|10548.3|10554.7|10551.3|10551.1|10546.7|9
1652952890000|2022-05-19 09:34:50|10552.2|10548.2|10546.1|10543.3|10555.2|10552.3|10545.1|10539.7|132
1652952900000|2022-05-19 09:35:00|10546.2|10542.2|10538.6|10535.8|10549.1|10546.3|10538.6|10535.2|54
1652952910000|2022-05-19 09:35:10|10539.1|10536.3|10546.2|10542.2|10547.2|10543.3|10539.1|10536.3|38
1652952920000|2022-05-19 09:35:20|10546.1|10543.3|10539.1|10536.3|10546.2|10543.3|10537.1|10534.2|30
1652952930000|2022-05-19 09:35:30|10538.1|10535.3|10535.1|10532.3|10539.2|10535.3|10534.6|10531.2|31
1652952940000|2022-05-19 09:35:40|10535.6|10532.8|10543.1|10540.3|10544.1|10541.3|10533.6|10530.8|27
1652952950000|2022-05-19 09:35:50|10542.1|10539.3|10542.1|10539.3|10544.6|10541.8|10541.1|10538.2|21
1652952960000|2022-05-19 09:36:00|10542.2|10538.2|10545.2|10541.2|10546.2|10543.3|10540.1|10537.2|24
1652952970000|2022-05-19 09:36:10|10545.1|10542.3|10540.1|10537.3|10546.1|10543.3|10539.1|10536.3|53
1652952980000|2022-05-19 09:36:20|10541.2|10537.2|10543.2|10539.2|10543.2|10540.3|10539.6|10536.2|15
1652952990000|2022-05-19 09:36:30|10545.1|10542.3|10546.1|10543.3|10547.6|10544.8|10544.1|10541.3|23
1652953000000|2022-05-19 09:36:40|10546.2|10542.2|10542.2|10538.2|10547.2|10544.3|10541.1|10538.2|1
1652953010000|2022-05-19 09:36:50|10542.1|10539.3|10531.1|10528.3|10542.1|10539.3|10530.1|10527.2|57
1652953020000|2022-05-19 09:37:00|10531.2|10527.2|10530.1|10527.3|10532.2|10528.3|10527.1|10523.2|19
1652953030000|2022-05-19 09:37:10|10530.6|10527.8|10534.1|10531.3|10534.6|10531.8|10530.6|10527.8|16
1652953040000|2022-05-19 09:37:20|10531.6|10528.8|10528.1|10525.3|10532.2|10528.8|10526.1|10523.2|27
1652953050000|2022-05-19 09:37:30|10527.1|10524.3|10525.1|10522.3|10528.1|10525.3|10522.1|10519.3|15
1652953060000|2022-05-19 09:37:40|10525.2|10521.2|10518.1|10515.3|10526.2|10522.3|10517.1|10514.2|38
1652953070000|2022-05-19 09:37:50|10519.2|10515.2|10522.1|10519.3|10523.1|10520.3|10517.6|10514.2|31
1652953080000|2022-05-19 09:38:00|10522.6|10519.8|10517.1|10514.3|10524.1|10521.3|10516.1|10513.3|24
1652953090000|2022-05-19 09:38:10|10513.6|10510.8|10515.2|10511.2|10515.7|10512.3|10511.1|10507.2|33
1652953100000|2022-05-19 09:38:20|10515.1|10512.3|10510.1|10507.3|10515.6|10512.8|10510.1|10507.3|17
1652953110000|2022-05-19 09:38:30|10510.6|10507.8|10512.1|10509.3|10512.2|10509.3|10510.1|10507.3|8
1652953120000|2022-05-19 09:38:40|10511.6|10508.8|10511.6|10508.8|10516.1|10513.3|10511.1|10508.2|12
1652953130000|2022-05-19 09:38:50|10511.1|10508.3|10513.1|10510.3|10514.2|10511.3|10507.6|10504.8|43
1652953140000|2022-05-19 09:39:00|10514.2|10510.2|10525.1|10522.3|10527.2|10523.8|10513.1|10510.2|36
1652953150000|2022-05-19 09:39:10|10524.1|10521.3|10523.1|10520.3|10524.2|10521.3|10521.1|10518.2|10
1652953160000|2022-05-19 09:39:20|10522.1|10519.3|10524.1|10521.3|10524.1|10521.3|10520.1|10517.2|23
1652953170000|2022-05-19 09:39:30|10524.6|10521.8|10518.6|10515.8|10526.1|10523.3|10518.1|10515.3|172
1652953180000|2022-05-19 09:39:40|10517.6|10514.8|10514.1|10511.3|10519.1|10516.3|10511.1|10507.2|76
1652953190000|2022-05-19 09:39:50|10513.6|10510.8|10513.1|10510.3|10514.2|10511.3|10513.1|10510.2|3
1652953200000|2022-05-19 09:40:00|10512.6|10509.8|10509.1|10506.3|10513.2|10510.3|10507.1|10504.2|24
1652953210000|2022-05-19 09:40:10|10509.6|10506.8|10513.1|10510.3|10515.1|10512.3|10508.1|10505.2|57
1652953220000|2022-05-19 09:40:20|10512.1|10509.3|10513.1|10510.3|10514.2|10511.3|10510.1|10507.3|38
1652953230000|2022-05-19 09:40:30|10514.2|10510.2|10512.6|10509.8|10515.2|10512.3|10512.1|10509.2|29
1652953240000|2022-05-19 09:40:40|10513.1|10510.3|10525.1|10522.3|10525.6|10522.8|10512.1|10508.7|35
1652953250000|2022-05-19 09:40:50|10525.2|10521.2|10526.1|10523.3|10526.7|10523.3|10523.1|10520.3|6
1652953260000|2022-05-19 09:41:00|10525.6|10522.8|10528.1|10525.3|10529.6|10526.8|10524.1|10521.3|17
1652953270000|2022-05-19 09:41:10|10526.1|10523.3|10532.2|10528.2|10532.2|10528.3|10526.1|10523.3|25
1652953280000|2022-05-19 09:41:20|10531.1|10528.3|10534.1|10531.3|10534.1|10531.3|10528.6|10525.8|18
1652953290000|2022-05-19 09:41:30|10533.6|10530.8|10534.1|10531.3|10534.2|10531.3|10530.1|10527.3|27
1652953300000|2022-05-19 09:41:40|10534.6|10531.8|10544.2|10540.2|10545.7|10542.8|10534.6|10531.8|59
1652953310000|2022-05-19 09:41:50|10543.1|10540.3|10543.1|10540.3|10545.7|10541.3|10540.1|10535.7|29
1652953320000|2022-05-19 09:42:00|10542.6|10539.8|10540.1|10537.3|10542.6|10539.8|10539.1|10536.3|14
1652953330000|2022-05-19 09:42:10|10540.2|10536.2|10539.1|10536.3|10540.6|10537.8|10538.1|10535.2|10
1652953340000|2022-05-19 09:42:20|10538.6|10535.8|10541.1|10538.3|10541.2|10538.3|10538.1|10535.2|14
1652953350000|2022-05-19 09:42:30|10540.1|10537.3|10539.1|10536.3|10541.1|10538.3|10539.1|10536.2|7
1652953360000|2022-05-19 09:42:40|10538.1|10535.3|10542.1|10539.3|10542.1|10539.3|10535.1|10531.2|59
1652953370000|2022-05-19 09:42:50|10543.2|10539.2|10545.1|10542.3|10545.2|10542.3|10542.1|10539.2|11
1652953380000|2022-05-19 09:43:00|10545.2|10541.2|10541.1|10538.3|10545.2|10541.8|10539.1|10536.2|15
1652953390000|2022-05-19 09:43:10|10542.2|10538.2|10538.1|10535.3|10542.2|10538.3|10536.1|10532.7|7
1652953400000|2022-05-19 09:43:20|10537.1|10534.3|10537.1|10534.3|10538.1|10535.3|10534.1|10531.2|17
1652953410000|2022-05-19 09:43:30|10539.1|10536.3|10540.2|10536.2|10541.2|10538.3|10539.1|10536.2|7
1652953420000|2022-05-19 09:43:40|10541.1|10538.3|10541.1|10538.3|10542.2|10538.3|10538.1|10535.3|11
1652953430000|2022-05-19 09:43:50|10540.2|10536.2|10540.1|10537.3|10540.2|10537.3|10534.1|10531.2|9
1652953440000|2022-05-19 09:44:00|10539.1|10536.3|10537.1|10534.3|10541.2|10537.3|10536.6|10533.8|11
1652953450000|2022-05-19 09:44:10|10536.6|10533.8|10534.1|10531.3|10537.2|10534.3|10533.1|10530.3|30
1652953460000|2022-05-19 09:44:20|10535.1|10532.3|10539.1|10536.3|10540.2|10537.3|10534.1|10531.2|8
1652953470000|2022-05-19 09:44:30|10540.6|10537.8|10541.1|10538.3|10542.2|10539.3|10539.6|10536.8|35
1652953480000|2022-05-19 09:44:40|10541.2|10537.2|10542.1|10539.3|10542.1|10539.3|10539.1|10536.3|11
1652953490000|2022-05-19 09:44:50|10541.6|10538.8|10541.1|10538.3|10542.6|10539.8|10539.1|10536.2|20
1652953500000|2022-05-19 09:45:00|10542.2|10538.2|10534.2|10530.2|10542.2|10538.3|10533.1|10529.7|27
1652953510000|2022-05-19 09:45:10|10535.2|10531.2|10536.2|10532.2|10538.2|10535.3|10535.1|10531.2|6
1652953520000|2022-05-19 09:45:20|10536.1|10533.3|10541.2|10537.2|10541.2|10538.3|10536.1|10533.2|6
1652953530000|2022-05-19 09:45:30|10541.1|10538.3|10539.1|10536.3|10542.6|10539.8|10538.6|10535.8|17
1652953540000|2022-05-19 09:45:40|10540.2|10536.2|10536.1|10533.3|10540.2|10537.3|10535.1|10532.3|22
1652953550000|2022-05-19 09:45:50|10536.6|10533.8|10535.1|10532.3|10538.2|10534.3|10534.6|10531.2|6
1652953560000|2022-05-19 09:46:00|10534.1|10531.3|10523.1|10520.3|10535.2|10532.3|10523.1|10520.2|67
1652953570000|2022-05-19 09:46:10|10524.2|10520.2|10519.1|10516.3|10524.2|10520.3|10517.6|10514.8|21
1652953580000|2022-05-19 09:46:20|10520.2|10516.2|10522.2|10518.2|10522.2|10519.3|10519.1|10516.2|15
1652953590000|2022-05-19 09:46:30|10520.1|10517.3|10515.1|10512.3|10520.1|10517.3|10513.1|10510.3|26
1652953600000|2022-05-19 09:46:40|10514.2|10510.2|10511.1|10508.3|10515.2|10512.3|10510.1|10507.2|41
1652953610000|2022-05-19 09:46:50|10513|10510.2|10514.1|10511.3|10514.1|10511.3|10513|10510.2|13
1652953620000|2022-05-19 09:47:00|10510.6|10507.8|10504.1|10501.3|10514.1|10511.3|10501.6|10498.2|140
1652953630000|2022-05-19 09:47:10|10503.1|10500.3|10505.1|10502.3|10508.2|10504.3|10502.1|10499.3|32
1652953640000|2022-05-19 09:47:20|10505.6|10502.8|10502.1|10499.3|10505.6|10502.8|10502.1|10499.2|23
1652953650000|2022-05-19 09:47:30|10502.6|10499.8|10505.1|10502.3|10507.1|10504.3|10502.6|10499.2|75
1652953660000|2022-05-19 09:47:40|10506.1|10503.3|10504.1|10501.3|10507.7|10503.8|10503.1|10499.7|15
1652953670000|2022-05-19 09:47:50|10504.2|10500.2|10506.1|10503.3|10508.1|10505.3|10502.6|10499.8|42
1652953680000|2022-05-19 09:48:00|10505.1|10502.3|10509.1|10506.3|10510.1|10507.3|10502.1|10499.3|37
1652953690000|2022-05-19 09:48:10|10510.1|10507.3|10513.1|10510.3|10517.1|10514.3|10510.1|10507.2|30
1652953700000|2022-05-19 09:48:20|10514.2|10510.2|10524.1|10521.3|10525.1|10522.3|10514.1|10510.2|22
1652953710000|2022-05-19 09:48:30|10525.1|10522.3|10529.1|10526.3|10529.6|10526.8|10524.1|10521.2|32
1652953720000|2022-05-19 09:48:40|10529.6|10526.8|10528.1|10525.3|10530.1|10527.3|10525.1|10522.3|32
1652953730000|2022-05-19 09:48:50|10527.1|10524.3|10529.1|10526.3|10529.2|10526.3|10524.1|10521.3|27
1652953740000|2022-05-19 09:49:00|10529.6|10526.8|10530.1|10527.3|10534.2|10531.3|10528.1|10525.2|28
1652953750000|2022-05-19 09:49:10|10531|10528.2|10526.2|10522.2|10531.6|10528.8|10524.6|10521.8|32
1652953760000|2022-05-19 09:49:20|10525.1|10522.3|10520.1|10517.3|10525.1|10522.3|10520.1|10517.2|27
1652953770000|2022-05-19 09:49:30|10518.1|10515.3|10519.1|10516.3|10522.7|10519.3|10517.6|10514.8|25
1652953780000|2022-05-19 09:49:40|10519.2|10515.2|10519.1|10516.3|10522.1|10519.3|10517.6|10514.8|9
1652953790000|2022-05-19 09:49:50|10519.6|10516.8|10520.2|10516.2|10521.1|10518.3|10515.1|10512.3|16
1652953800000|2022-05-19 09:50:00|10521.2|10517.2|10523.1|10520.3|10524.1|10521.3|10513.1|10510.2|75
1652953810000|2022-05-19 09:50:10|10522.1|10519.3|10517.2|10513.2|10522.6|10519.8|10517.1|10513.2|13
1652953820000|2022-05-19 09:50:20|10516.6|10513.8|10514.1|10511.3|10516.6|10513.8|10512.1|10509.3|20
1652953830000|2022-05-19 09:50:30|10515.6|10512.8|10515.1|10512.3|10515.7|10512.8|10513.1|10510.2|15
1652953840000|2022-05-19 09:50:40|10516.2|10512.2|10516.1|10513.3|10516.2|10513.3|10515.1|10511.7|9
1652953850000|2022-05-19 09:50:50|10514.2|10510.2|10513.1|10510.3|10514.2|10510.3|10510.1|10507.2|15
1652953860000|2022-05-19 09:51:00|10513.2|10509.2|10513|10510.2|10515.2|10511.3|10510|10507.2|16
1652953870000|2022-05-19 09:51:10|10514.1|10510.1|10514|10511.2|10517.2|10514.2|10514|10510.1|19
1652953880000|2022-05-19 09:51:20|10513|10510.2|10515|10512.2|10516.1|10512.7|10513|10510.1|8
1652953890000|2022-05-19 09:51:30|10515.6|10511.6|10517.1|10513.1|10518.1|10515.2|10515.5|10511.6|3
1652953900000|2022-05-19 09:51:40|10518.1|10514.1|10513.1|10509.1|10518.1|10514.2|10511|10507.2|17
1652953910000|2022-05-19 09:51:50|10511|10508.2|10514|10511.2|10514.6|10511.2|10511|10508.2|2
1652953920000|2022-05-19 09:52:00|10514.1|10510.1|10509|10506.2|10514.1|10510.2|10506|10503.1|40
1652953930000|2022-05-19 09:52:10|10509.5|10506.7|10509|10506.2|10511.5|10508.7|10507|10503.1|10
1652953940000|2022-05-19 09:52:20|10509.1|10505.1|10506|10503.2|10510.1|10506.2|10506|10503.2|11
1652953950000|2022-05-19 09:52:30|10508|10505.2|10508.1|10505.3|10508.1|10505.3|10505.6|10502.8|14
1652953960000|2022-05-19 09:52:40|10507.1|10504.3|10510.1|10507.3|10510.1|10507.3|10506.6|10503.8|15
1652953970000|2022-05-19 09:52:50|10511.1|10507.1|10514.1|10511.3|10514.1|10511.3|10510.1|10507.1|8
1652953980000|2022-05-19 09:53:00|10513.1|10510.3|10512|10509.2|10513.1|10510.3|10511|10508.1|4
1652953990000|2022-05-19 09:53:10|10513|10510.2|10517|10514.2|10517|10514.2|10512|10509.2|5
1652954000000|2022-05-19 09:53:20|10516.5|10513.7|10513|10510.2|10517.1|10514.2|10512.5|10509.7|9
1652954010000|2022-05-19 09:53:30|10512|10509.2|10519.1|10515.1|10519.1|10515.2|10512|10509.2|31
1652954020000|2022-05-19 09:53:40|10518|10515.2|10514|10511.2|10519.1|10516.2|10514|10510.1|19
1652954030000|2022-05-19 09:53:50|10514.2|10510.2|10515.5|10512.7|10516|10513.2|10514|10510.2|7
1652954040000|2022-05-19 09:54:00|10515.1|10512.3|10514.5|10511.7|10519.1|10516.2|10514|10511.2|13
1652954050000|2022-05-19 09:54:10|10514.1|10511.3|10512|10509.2|10514.1|10511.3|10507|10504.2|23
1652954060000|2022-05-19 09:54:20|10512.5|10509.7|10514|10511.2|10515.1|10511.7|10512.5|10509.7|15
1652954070000|2022-05-19 09:54:30|10515.1|10511.1|10516|10513.2|10516|10513.2|10514|10511.1|4
1652954080000|2022-05-19 09:54:40|10517|10514.2|10517.1|10514.3|10518.1|10515.2|10516|10513.2|3
1652954090000|2022-05-19 09:54:50|10518.1|10514.1|10510|10507.2|10518.6|10515.2|10509.5|10506.1|17
1652954100000|2022-05-19 09:55:00|10510.1|10506.1|10508|10505.2|10510.5|10507.7|10507.6|10504.8|11
1652954110000|2022-05-19 09:55:10|10508.1|10504.1|10506|10503.2|10508.1|10505.2|10502|10497.6|36
1652954120000|2022-05-19 09:55:20|10506.5|10503.7|10503|10500.2|10507|10504.2|10502.1|10499.3|7
1652954130000|2022-05-19 09:55:30|10505|10502.2|10506|10503.2|10506|10503.2|10505|10502.2|3
1652954140000|2022-05-19 09:55:40|10507|10504.2|10506|10503.2|10507|10504.2|10504|10501.2|6
1652954150000|2022-05-19 09:55:50|10507.1|10503.1|10508|10505.2|10509.1|10505.2|10505|10502.2|27
1652954160000|2022-05-19 09:56:00|10507.5|10504.7|10509|10506.2|10510|10507.2|10506|10503.2|15
1652954170000|2022-05-19 09:56:10|10508|10505.2|10509|10506.2|10509|10506.2|10505|10502.2|23
1652954180000|2022-05-19 09:56:20|10509.5|10506.7|10510|10507.2|10511.1|10508.2|10508|10505.1|50
1652954190000|2022-05-19 09:56:30|||||||||4
1652954200000|2022-05-19 09:56:40|10508|10505.2|10508|10505.2|10509.1|10506.2|10507|10504.1|4
1652954210000|2022-05-19 09:56:50|10509.1|10505.1|10509|10506.2|10509.1|10506.2|10508|10505.1|1
1652954220000|2022-05-19 09:57:00|10508|10505.2|10508|10505.2|10508.5|10505.7|10507|10504.2|11
1652954230000|2022-05-19 09:57:10|10508.5|10505.7|10510|10507.2|10511|10508.2|10508.5|10505.7|20
1652954240000|2022-05-19 09:57:20|10509|10506.2|10504.1|10500.1|10509|10506.2|10502|10499.2|22
1652954250000|2022-05-19 09:57:30|10504|10501.2|10502|10499.2|10507|10504.2|10501|10498.2|19
1652954260000|2022-05-19 09:57:40|10501.5|10498.7|10494|10491.2|10502.5|10499.7|10494|10491.2|96
1652954270000|2022-05-19 09:57:50|10493.5|10490.7|10483|10480.2|10494|10491.2|10480|10476.6|150
1652954280000|2022-05-19 09:58:00|10482|10479.2|10479|10476.2|10483|10480.2|10478|10475.1|52
1652954290000|2022-05-19 09:58:10|10480|10477.2|10471|10468.2|10480.1|10477.2|10471|10468.1|75
1652954300000|2022-05-19 09:58:20|10470|10467.2|10470|10467.2|10471|10468.2|10463|10460.1|98
1652954310000|2022-05-19 09:58:30|10469.5|10466.7|10471.5|10468.7|10473.1|10470.2|10469|10466.2|101
1652954320000|2022-05-19 09:58:40|10471|10468.2|10471.5|10468.7|10473.1|10470.2|10469|10466.2|34
1652954330000|2022-05-19 09:58:50|10471|10468.2|10473|10470.2|10473.1|10470.2|10471|10468.1|22
1652954340000|2022-05-19 09:59:00|10474|10471.2|10474|10471.2|10474.1|10471.2|10472|10468.1|23
1652954350000|2022-05-19 09:59:10|10473|10470.2|10469|10466.2|10475.1|10472.2|10468|10465.2|31
1652954360000|2022-05-19 09:59:20|10469.5|10466.7|10468.1|10464.1|10473.1|10470.2|10467|10463.1|33
1652954370000|2022-05-19 09:59:30|10467|10464.2|10460|10457.2|10468|10465.2|10456.5|10453.7|179
1652954380000|2022-05-19 09:59:40|10461.1|10457.1|10453|10450.2|10461.1|10458.2|10451|10448.1|54
1652954390000|2022-05-19 09:59:50|10451.5|10448.7|10449|10446.2|10451.5|10448.7|10442|10436.6|146
1652954400000|2022-05-19 10:00:00|10449.6|10445.6|10438.5|10435.7|10450.1|10447.2|10438.5|10435.7|74
1652954410000|2022-05-19 10:00:10|10437.5|10434.7|10443|10440.2|10445.5|10442.7|10433|10430.1|191
1652954420000|2022-05-19 10:00:20|10444|10441.2|10450|10447.2|10453.1|10450.2|10444|10441.2|71
1652954430000|2022-05-19 10:00:30|10451.1|10447.1|10461|10458.2|10461.5|10458.7|10450|10447.1|44
1652954440000|2022-05-19 10:00:40|10461.5|10458.7|10466|10463.2|10467.5|10464.7|10458.5|10454.6|124
1652954450000|2022-05-19 10:00:50|10466.5|10463.7|10472.1|10468.1|10473|10470.2|10466.5|10462.6|53
1652954460000|2022-05-19 10:01:00|10471|10468.2|10472|10469.2|10473.1|10470.2|10468.5|10465.7|20
1652954470000|2022-05-19 10:01:10|10473|10470.2|10471.5|10468.7|10474.1|10470.7|10470.5|10467.7|28
1652954480000|2022-05-19 10:01:20|10472|10469.2|10474|10471.2|10475|10472.2|10472|10469.1|22
1652954490000|2022-05-19 10:01:30|10474.5|10471.7|10490|10487.2|10491.1|10488.2|10474.5|10471.7|79
1652954500000|2022-05-19 10:01:40|10491.1|10487.1|10490|10487.2|10493.1|10489.7|10486|10483.2|63
1652954510000|2022-05-19 10:01:50|10491.1|10487.1|10500|10497.2|10500|10497.2|10489|10486.1|57
1652954520000|2022-05-19 10:02:00|10499|10496.2|10493|10490.2|10501.1|10498.2|10490|10486.1|87
1652954530000|2022-05-19 10:02:10|10493.5|10490.7|10499|10496.2|10503.6|10497.2|10491|10488.2|96
1652954540000|2022-05-19 10:02:20|10498.5|10495.7|10497.1|10493.1|10500.6|10497.2|10494|10490.6|42
1652954550000|2022-05-19 10:02:30|10497.5|10494.7|10498|10495.2|10502.6|10499.2|10496|10492.1|51
1652954560000|2022-05-19 10:02:40|10498.1|10494.1|10505|10502.2|10505|10502.2|10498|10494.1|26
1652954570000|2022-05-19 10:02:50|10506.1|10502.1|10518.1|10514.1|10518.1|10515.2|10506|10502.1|87
1652954580000|2022-05-19 10:03:00|10517|10514.2|10515|10512.2|10522.1|10518.7|10514|10511.2|69
1652954590000|2022-05-19 10:03:10|10516|10513.2|10515|10512.2|10518|10515.2|10513|10510.1|54
1652954600000|2022-05-19 10:03:20|10515.1|10511.1|10518|10515.2|10518.1|10515.2|10513.5|10510.1|23
1652954610000|2022-05-19 10:03:30|10520.1|10516.1|10512|10509.2|10521|10518.2|10510|10507.2|120
1652954620000|2022-05-19 10:03:40|10511|10508.2|10582.9|10580.1|10583.5|10580.1|10511|10508.2|781
1652954630000|2022-05-19 10:03:50|10583|10579|10557.6|10549.6|10585.1|10581.1|10555.1|10549.1|385
1652954640000|2022-05-19 10:04:00|10554.1|10550.1|10541.1|10537.1|10562|10558.1|10535.1|10530.6|288
1652954650000|2022-05-19 10:04:10|10542.1|10538.1|10541.1|10537.1|10549.1|10543.1|10534.5|10531.7|157
1652954660000|2022-05-19 10:04:20|10540.1|10536.1|10518|10515.2|10540.1|10536.1|10518|10515.1|167
1652954670000|2022-05-19 10:04:30|10519|10516.2|10534.5|10531.7|10534.5|10531.7|10518|10513.1|246
1652954680000|2022-05-19 10:04:40|10536|10533.2|10542.9|10540.1|10546.6|10542.1|10532|10529.2|106
1652954690000|2022-05-19 10:04:50|10543.4|10540.6|10547.1|10543.1|10552.1|10549.2|10543|10540.2|108
1652954700000|2022-05-19 10:05:00|10544|10541.2|10528.5|10525.7|10547.1|10543.1|10525.5|10522.7|71
1652954710000|2022-05-19 10:05:10|10528|10525.2|10526|10523.2|10533|10529.2|10526|10523.1|36
1652954720000|2022-05-19 10:05:20|10527.1|10523.1|10518|10515.2|10527.1|10524.2|10512.1|10505.1|208
1652954730000|2022-05-19 10:05:30|10519|10516.2|10523.1|10519.1|10526.5|10523.7|10519|10516.2|35
1652954740000|2022-05-19 10:05:40|10523.9|10521.1|10517|10514.2|10528.6|10524.6|10516|10513.2|58
1652954750000|2022-05-19 10:05:50|10519.5|10516.7|10522.9|10520.1|10522.9|10520.1|10519|10516.2|38
1652954760000|2022-05-19 10:06:00|10523|10520.2|10535|10532.2|10538.9|10536.1|10520|10517.2|104
1652954770000|2022-05-19 10:06:10|10536.5|10533.7|10537|10534.2|10542.1|10538.2|10533|10530.2|49
1652954780000|2022-05-19 10:06:20|10538.1|10534.1|10534.1|10530.1|10538.1|10534.2|10532|10529.1|24
1652954790000|2022-05-19 10:06:30|10533|10530.2|10532|10529.2|10535|10531.6|10523|10520.1|34
1652954800000|2022-05-19 10:06:40|10531.9|10528|10527|10524.2|10532.6|10529.2|10526|10523.1|14
1652954810000|2022-05-19 10:06:50|10527.5|10524.7|10529.1|10525.1|10530|10526.1|10526|10523.2|11
1652954820000|2022-05-19 10:07:00|10529|10525|10530|10527.2|10533|10529.6|10525|10522.2|48
1652954830000|2022-05-19 10:07:10|10530.9|10528.1|10538|10534|10540|10537.1|10530|10527.1|66
1652954840000|2022-05-19 10:07:20|10537.9|10535.1|10539|10535|10540|10537.1|10534.9|10532|15
1652954850000|2022-05-19 10:07:30|10537.9|10535.1|10536.9|10534.1|10538.6|10535.1|10532.9|10530|20
1652954860000|2022-05-19 10:07:40|10538.9|10536.1|10532.9|10530.1|10539.9|10537.1|10532.9|10528.6|17
1652954870000|2022-05-19 10:07:50|10535|10531|10537|10533|10537.9|10535.1|10531|10528.2|22
1652954880000|2022-05-19 10:08:00|10535.9|10533.1|10541.4|10538.6|10543.4|10540.6|10532.5|10529.1|45
1652954890000|2022-05-19 10:08:10|10540.4|10537.6|10537.9|10535.1|10541|10537.6|10537.4|10534|12
1652954900000|2022-05-19 10:08:20|10540|10536|10542|10538|10544|10541.1|10540|10536|22
1652954910000|2022-05-19 10:08:30|10540.9|10538.1|10537|10533|10543|10539.1|10533.9|10531.1|25
1652954920000|2022-05-19 10:08:40|10535.5|10532.7|10537|10533|10537|10533.6|10529.9|10527|23
1652954930000|2022-05-19 10:08:50|10536.9|10534.1|10538.9|10536.1|10542|10538.1|10535.9|10533|12
1652954940000|2022-05-19 10:09:00|10537.9|10535.1|10536.9|10534.1|10537.9|10535.1|10535.9|10533.1|14
1652954950000|2022-05-19 10:09:10|10535.9|10533.1|10542.9|10540.1|10544|10540.6|10533.9|10531.1|39
1652954960000|2022-05-19 10:09:20|10541.9|10539.1|10541.9|10539.1|10544|10540|10538.4|10535.5|8
1652954970000|2022-05-19 10:09:30|10542|10538|10538.9|10536.1|10543|10539.1|10538.9|10536.1|4
1652954980000|2022-05-19 10:09:40|10539.9|10537.1|10539|10535|10541.9|10539.1|10537.9|10535|9
1652954990000|2022-05-19 10:09:50|10537.9|10535.1|10525.9|10523.1|10537.9|10535.1|10521.9|10519|59
1652955000000|2022-05-19 10:10:00|10526.4|10523.6|10525.9|10523.1|10528|10524.6|10523.9|10521.1|35
1652955010000|2022-05-19 10:10:10|10527.9|10525.1|10543|10539|10544|10540.6|10527.9|10525.1|46
1652955020000|2022-05-19 10:10:20|10544.5|10536.5|10540.9|10538.1|10545|10541.1|10539.9|10534.5|19
1652955030000|2022-05-19 10:10:30|10539.9|10537.1|10540.9|10538.1|10541.4|10538.6|10536.9|10534.1|46
1652955040000|2022-05-19 10:10:40|10540.4|10537.6|10543|10539|10545|10542.1|10539.9|10537.1|26
1652955050000|2022-05-19 10:10:50|10544|10540|10540.9|10538.1|10544|10540|10535.4|10532.6|37
1652955060000|2022-05-19 10:11:00|10541.4|10538.6|10540|10536|10544|10540.1|10535.4|10532|18
1652955070000|2022-05-19 10:11:10|10539|10535|10537|10533|10540|10536.1|10535.9|10533|3
1652955080000|2022-05-19 10:11:20|10535.9|10533.1|10538|10534|10541|10537.1|10534.9|10532|4
1652955090000|2022-05-19 10:11:30|10539|10535|10539.9|10537.1|10541|10538.1|10536.9|10534|5
1652955100000|2022-05-19 10:11:40|10540|10536|10540.9|10538.1|10542.9|10540.1|10537.9|10534|12
1652955110000|2022-05-19 10:11:50|10539.9|10537.1|10541|10537|10542|10538.1|10539.4|10536.6|7
1652955120000|2022-05-19 10:12:00|10539.9|10537.1|10541.9|10539.1|10544.9|10542.1|10539.9|10536|28
1652955130000|2022-05-19 10:12:10|10542|10538|10546.9|10544.1|10550|10544.6|10535.5|10532.7|34
1652955140000|2022-05-19 10:12:20|10547|10543|10550.9|10548.1|10554|10551.1|10545.9|10543|75
1652955150000|2022-05-19 10:12:30|10552.9|10550.1|10541.9|10539.1|10554|10551.1|10541.9|10538|29
1652955160000|2022-05-19 10:12:40|10543|10539|10536.9|10534.1|10543|10539.1|10536.9|10534.1|24
1652955170000|2022-05-19 10:12:50|10537.4|10534.6|10540.9|10538.1|10540.9|10538.1|10536.9|10534|10
1652955180000|2022-05-19 10:13:00|10541.9|10539.1|10547.4|10544.6|10548|10544.6|10541|10537|21
1652955190000|2022-05-19 10:13:10|10549.8|10547|10543.9|10541.1|10551|10547.1|10543.9|10541.1|29
1652955200000|2022-05-19 10:13:20|10543|10539|10544|10540|10544.9|10542.1|10540.9|10538.1|16
1652955210000|2022-05-19 10:13:30|10545|10541|10544.9|10542.1|10547|10543.1|10541.4|10538|16
1652955220000|2022-05-19 10:13:40|10545.8|10543|10545|10541|10547|10544.1|10542.9|10540.1|13
1652955230000|2022-05-19 10:13:50|10544|10540|10550|10546|10551.4|10548.6|10543.9|10540|16
1652955240000|2022-05-19 10:14:00|10548.9|10546.1|10544.9|10542.1|10551.3|10548.5|10544.4|10541.6|80
1652955250000|2022-05-19 10:14:10|10546|10542|10536.9|10534.1|10546.9|10544.1|10535.9|10533.1|35
1652955260000|2022-05-19 10:14:20|10538.9|10536.1|10530.4|10527.6|10538.9|10536.1|10530.4|10527.6|39
1652955270000|2022-05-19 10:14:30|10530.9|10528.1|10531|10527|10533.9|10531.1|10528.9|10526.1|25
1652955280000|2022-05-19 10:14:40|10528.9|10526.1|10535.4|10532.6|10536.9|10534.1|10525.9|10523.1|29
1652955290000|2022-05-19 10:14:50|10533.9|10531.1|10529.9|10527.1|10533.9|10531.1|10529.9|10527.1|15
1652955300000|2022-05-19 10:15:00|10530.8|10528|10530.8|10528|10536.4|10533.6|10530.8|10527|33
1652955310000|2022-05-19 10:15:10|10530.9|10528.1|10532.9|10530.1|10534.9|10532.1|10529.9|10527.1|7
1652955320000|2022-05-19 10:15:20|10533.9|10529.9|10535|10531|10535|10532.1|10530.9|10528.1|8
1652955330000|2022-05-19 10:15:30|10535.4|10532.6|10538.9|10536.1|10538.9|10536.1|10534.9|10531.9|22
1652955340000|2022-05-19 10:15:40|10539.9|10535.9|10531.9|10527.9|10540.8|10538|10530.4|10527.6|30
1652955350000|2022-05-19 10:15:50|10530.8|10528|10532.8|10530|10532.9|10530|10529.8|10526.9|15
1652955360000|2022-05-19 10:16:00|10532.9|10528.9|10530.8|10528|10535.5|10529.5|10527.9|10523.4|15
1652955370000|2022-05-19 10:16:10|10530.9|10528.1|10532.9|10528.9|10535.5|10529.1|10529.4|10525.5|6
1652955380000|2022-05-19 10:16:20|10531.8|10529|10530.8|10528|10531.9|10529|10529.4|10526.6|11
1652955390000|2022-05-19 10:16:30|10529.9|10527.1|10531.8|10529|10532|10529|10528.9|10526.1|7
1652955400000|2022-05-19 10:16:40|10530.9|10528.1|10535.8|10533|10536|10533.1|10529.8|10526.9|19
1652955410000|2022-05-19 10:16:50|10534.9|10532.1|10533.9|10529.9|10537.8|10535|10531.8|10527.9|22
1652955420000|2022-05-19 10:17:00|10534.9|10530.9|10531.8|10529|10536.8|10534|10530.8|10527.9|8
1652955430000|2022-05-19 10:17:10|10531.9|10527.9|10533.9|10529.9|10534.9|10531|10529.4|10525.4|36
1652955440000|2022-05-19 10:17:20|10532.8|10530|10531.8|10529|10534.9|10531|10529.8|10526.9|8
1652955450000|2022-05-19 10:17:30|10532.8|10530|10535.8|10533|10535.9|10533|10532.8|10529.9|13
1652955460000|2022-05-19 10:17:40|10536.8|10534|10541.8|10539|10541.8|10539|10534.8|10531.9|18
1652955470000|2022-05-19 10:17:50|10543.8|10541|10542.8|10540|10544.3|10541.5|10541.3|10538.5|19
1652955480000|2022-05-19 10:18:00|10542.9|10538.9|10552.9|10548.9|10554.9|10551.5|10542.9|10538.9|69
1652955490000|2022-05-19 10:18:10|10551.8|10549|10558.8|10556|10567.3|10562|10551.8|10549|196
1652955500000|2022-05-19 10:18:20|10557.8|10555|10558.8|10556|10561.3|10558.5|10557.8|10553.9|23
1652955510000|2022-05-19 10:18:30|10558.3|10555.5|10566.8|10564|10566.8|10564|10556.8|10554|33
1652955520000|2022-05-19 10:18:40|10566.9|10562.9|10572.8|10570|10577.9|10575|10565.8|10561.9|136
1652955530000|2022-05-19 10:18:50|10572.9|10568.9|10566.9|10562.9|10574.9|10570.9|10562.8|10558.4|126
1652955540000|2022-05-19 10:19:00|10566.8|10564|10568.3|10565.5|10569.4|10566|10564.8|10560.9|28
1652955550000|2022-05-19 10:19:10|10568.9|10564.9|10560.8|10558|10569.9|10567|10559.8|10555.9|16
1652955560000|2022-05-19 10:19:20|10559.8|10557|10559.8|10557|10561.3|10558.5|10558.8|10554.9|29
1652955570000|2022-05-19 10:19:30|10559.9|10555.9|10561.9|10557.9|10561.9|10559|10556.8|10553.9|15
1652955580000|2022-05-19 10:19:40|10560.8|10558|10557.8|10555|10561.4|10558|10556.8|10554|8
1652955590000|2022-05-19 10:19:50|10558.3|10555.5|10558.9|10554.9|10561.9|10559|10557.8|10554.9|10
1652955600000|2022-05-19 10:20:00|10557.8|10555|10557.8|10555|10560.8|10558|10556.8|10554|11
1652955610000|2022-05-19 10:20:10|10556.8|10554|10557.3|10554.5|10558.3|10555.5|10554.8|10551.9|9
1652955620000|2022-05-19 10:20:20|10557.8|10555|10549.8|10547|10558.9|10555.5|10549.8|10547|23
1652955630000|2022-05-19 10:20:30|10553.4|10545.4|10554.8|10552|10555.9|10553|10549.8|10545.4|15
1652955640000|2022-05-19 10:20:40|10556.3|10553.5|10562.8|10560|10562.8|10560|10555.3|10551.9|95
1652955650000|2022-05-19 10:20:50|10561.8|10559|10562.8|10560|10563.9|10560|10560.8|10558|25
1652955660000|2022-05-19 10:21:00|10563.9|10559.9|10567.8|10565|10567.9|10565|10562.8|10559.9|32
1652955670000|2022-05-19 10:21:10|10568.9|10564.9|10568.9|10564.9|10571.4|10566|10567.8|10561.4|14
1652955680000|2022-05-19 10:21:20|10569.9|10565.9|10573.9|10569.9|10577.4|10573.5|10569.8|10565.9|42
1652955690000|2022-05-19 10:21:30|10573.8|10571|10567.8|10565|10573.8|10571|10567.8|10565|19
1652955700000|2022-05-19 10:21:40|10568.8|10566|10568.8|10566|10570.8|10568|10567.8|10565|10
1652955710000|2022-05-19 10:21:50|10567.8|10565|10569.9|10565.9|10571.9|10568|10567.8|10565|21
1652955720000|2022-05-19 10:22:00|10569.8|10567|10578.8|10576|10580.9|10577|10569.8|10567|29
1652955730000|2022-05-19 10:22:10|10577.8|10575|10580.8|10578|10580.8|10578|10576.3|10572.9|22
1652955740000|2022-05-19 10:22:20|10581.8|10579|10578.8|10576|10582.4|10579|10574.8|10571.4|47
1652955750000|2022-05-19 10:22:30|10578.9|10574.9|10576.8|10574|10580.8|10578|10576.8|10574|21
1652955760000|2022-05-19 10:22:40|10575.3|10572.5|10580.9|10576.9|10582.4|10578|10575.3|10572.5|23
1652955770000|2022-05-19 10:22:50|10580.8|10578|10575.8|10573|10582.9|10578|10575.3|10572.5|62
1652955780000|2022-05-19 10:23:00|10576.3|10573.5|10576.8|10574|10580.4|10576|10575.8|10572.4|10
1652955790000|2022-05-19 10:23:10|10577.3|10574.5|10580.8|10578|10581.9|10578|10577.3|10574.5|13
1652955800000|2022-05-19 10:23:20|10579.8|10577|10577.4|10573.4|10580.9|10578|10574.8|10570.4|47
1652955810000|2022-05-19 10:23:30|10576.9|10572.9|10566.9|10562.9|10576.9|10574|10560.8|10557.9|111
1652955820000|2022-05-19 10:23:40|10566.8|10564|10568.9|10564.9|10570.4|10567|10566.8|10562.4|10
1652955830000|2022-05-19 10:23:50|10567.8|10565|10571.8|10569|10571.8|10569|10567.8|10563.9|17
1652955840000|2022-05-19 10:24:00|10572.8|10570|10570.8|10568|10572.9|10570|10569.8|10567|11
1652955850000|2022-05-19 10:24:10|10571.8|10569|10570.8|10568|10571.9|10569|10568.8|10565.4|23
1652955860000|2022-05-19 10:24:20|10571.8|10569|10578.9|10574.9|10579.9|10575.9|10571.8|10569|24
1652955870000|2022-05-19 10:24:30|10578.8|10576|10580.9|10576.9|10580.9|10576.9|10578.8|10575.9|12
1652955880000|2022-05-19 10:24:40|10580.8|10578|10585.8|10583|10593.3|10588.9|10580.8|10577.4|145
1652955890000|2022-05-19 10:24:50|10586.7|10583.9|10580.9|10576.9|10588.9|10585.5|10579.7|10576.4|112
1652955900000|2022-05-19 10:25:00|10583.4|10575.4|10581.8|10579|10585.9|10582|10579.3|10574.4|62
1652955910000|2022-05-19 10:25:10|10581.3|10578.5|10583.8|10581|10583.8|10581|10576.9|10571.4|33
1652955920000|2022-05-19 10:25:20|10584.8|10580.8|10583.8|10581|10585.8|10583|10583.3|10580.5|11
1652955930000|2022-05-19 10:25:30|10584.3|10581.5|10587.8|10585|10590.4|10586|10584.3|10581.5|14
1652955940000|2022-05-19 10:25:40|10588.8|10584.8|10587.9|10583.9|10588.8|10585.4|10584.8|10580.3|18
1652955950000|2022-05-19 10:25:50|10586.9|10582.9|10580.8|10578|10587.9|10584|10579.7|10574.8|54
1652955960000|2022-05-19 10:26:00|10580.7|10577.9|10581.8|10579|10582.9|10580|10579.8|10576.9|25
1652955970000|2022-05-19 10:26:10|10582.3|10579.5|10580.8|10578|10585.4|10580.5|10578.8|10574.9|25
1652955980000|2022-05-19 10:26:20|10580.9|10576.9|10581.8|10579|10581.9|10579|10579.3|10576.5|7
1652955990000|2022-05-19 10:26:30|10580.8|10578|10578.8|10576|10580.8|10578|10578.8|10576|3
1652956000000|2022-05-19 10:26:40|10576.9|10572.9|10568.8|10566|10576.9|10572.9|10568.8|10565.9|45
1652956010000|2022-05-19 10:26:50|10568.3|10565.5|10565.9|10561.9|10568.3|10565.5|10564.8|10560.9|23
1652956020000|2022-05-19 10:27:00|10565.8|10563|10563.8|10561|10565.8|10563|10561.8|10558.9|12
1652956030000|2022-05-19 10:27:10|10563.9|10559.8|10565.8|10563|10567.4|10563|10562.8|10559.3|6
1652956040000|2022-05-19 10:27:20|10565.3|10562.5|10556.8|10554|10565.3|10562.5|10554.8|10550.8|35
1652956050000|2022-05-19 10:27:30|10557.8|10553.8|10561.8|10559|10563.4|10559|10555.8|10552.8|26
1652956060000|2022-05-19 10:27:40|10560.8|10558|10561.7|10558.9|10561.8|10559|10559.8|10557|6
1652956070000|2022-05-19 10:27:50|10561.8|10559|10555.8|10553|10562.4|10559|10555.3|10552.5|16
1652956080000|2022-05-19 10:28:00|10556.8|10552.8|10550.7|10547.9|10559.4|10554|10550.7|10547.9|20
1652956090000|2022-05-19 10:28:10|10551.8|10547.8|10554.7|10551.9|10554.9|10551.9|10549.7|10546.8|12
1652956100000|2022-05-19 10:28:20|10553.8|10551|10551.9|10547.9|10554.8|10551|10550.3|10547.5|10
1652956110000|2022-05-19 10:28:30|10550.3|10547.5|10555.9|10551.9|10555.9|10552.9|10550.3|10547.5|6
1652956120000|2022-05-19 10:28:40|10555.8|10551.8|10555.7|10552.9|10555.8|10552.9|10554.7|10550.8|4
1652956130000|2022-05-19 10:28:50|10554.8|10550.8|10553.8|10549.8|10554.8|10551|10553.8|10549.8|5
1652956140000|2022-05-19 10:29:00|10553.7|10550.9|10558.8|10554.8|10558.8|10554.9|10553.7|10550.9|8
1652956150000|2022-05-19 10:29:10|10559.2|10556.4|10554.8|10550.8|10560.7|10557.9|10553.7|10550.8|10
1652956160000|2022-05-19 10:29:20|10553.3|10550.5|10542.8|10540|10554.8|10550.8|10539.8|10536.9|42
1652956170000|2022-05-19 10:29:30|10543.8|10541|10540.8|10538|10543.9|10541|10540.3|10537.5|26
1652956180000|2022-05-19 10:29:40|10541.9|10537.9|10542.8|10540|10544.4|10541|10541.3|10536.4|17
1652956190000|2022-05-19 10:29:50|10542.9|10538.9|10534.9|10530.9|10542.9|10538.9|10533.3|10529.9|72
1652956200000|2022-05-19 10:30:00|10533.8|10531|10533.8|10531|10541.8|10535.8|10530.3|10527.5|85
1652956210000|2022-05-19 10:30:10|10533.9|10529.9|10534.8|10532|10537.8|10535|10533.7|10529.9|24
1652956220000|2022-05-19 10:30:20|10535.9|10531.9|10534.7|10531.9|10535.9|10533|10532.8|10530|37
1652956230000|2022-05-19 10:30:30|10534.8|10532|10531.7|10528.9|10536.8|10533|10530.8|10527.8|46
1652956240000|2022-05-19 10:30:40|10531.8|10529|10535.7|10532.9|10535.8|10532.9|10531.7|10528.9|9
1652956250000|2022-05-19 10:30:50|10535.8|10531.8|10536.7|10533.9|10536.9|10533.9|10534.2|10531.4|5
1652956260000|2022-05-19 10:31:00|10535.3|10532.5|10524.8|10522|10535.3|10532.5|10523.3|10519.9|85
1652956270000|2022-05-19 10:31:10|10522.8|10520|10517.8|10515|10523.9|10520|10514.8|10511.9|86
1652956280000|2022-05-19 10:31:20|10518.8|10516|10517.3|10514.5|10518.9|10516|10512.8|10509.9|26
1652956290000|2022-05-19 10:31:30|10516.8|10514|10512.3|10509.5|10516.9|10514|10510.8|10508|41
1652956300000|2022-05-19 10:31:40|10512.8|10510|10508.8|10506|10513.4|10510|10505.3|10501.9|97
1652956310000|2022-05-19 10:31:50|10508.9|10504.9|10509.7|10506.9|10510.8|10508|10506.8|10504|21
1652956320000|2022-05-19 10:32:00|10509.8|10507|10512.8|10510|10512.8|10510|10506.8|10504|28
1652956330000|2022-05-19 10:32:10|10513.7|10510.9|10520.8|10518|10522.2|10519.4|10513.7|10510.9|62
1652956340000|2022-05-19 10:32:20|10520.7|10517.9|10527.7|10524.9|10528.7|10525.9|10520.7|10517.8|22
1652956350000|2022-05-19 10:32:30|10528.7|10525.9|10528.7|10525.9|10533.2|10530.4|10526.2|10523.4|39
1652956360000|2022-05-19 10:32:40|10528.8|10526|10529.7|10526.9|10533.8|10530.9|10526.7|10523.9|45
1652956370000|2022-05-19 10:32:50|10530.7|10527.9|10533.9|10529.9|10536.3|10531|10530.7|10527.8|17
1652956380000|2022-05-19 10:33:00|10533.8|10529.8|10526.7|10523.9|10533.8|10530.9|10524.7|10521.8|18
1652956390000|2022-05-19 10:33:10|10524.7|10521.9|10525.7|10522.9|10528.8|10525.9|10524.7|10521.8|7
1652956400000|2022-05-19 10:33:20|10527.7|10524.9|10526.7|10523.9|10529.8|10525.9|10526.7|10522.8|7
1652956410000|2022-05-19 10:33:30|10524.7|10521.9|10525.8|10521.8|10531.2|10528.4|10524.7|10520.8|69
1652956420000|2022-05-19 10:33:40|10525.7|10522.9|10527.7|10524.9|10529.3|10524.9|10523.7|10520.9|7
1652956430000|2022-05-19 10:33:50|10528.8|10524.8|10532.7|10529.9|10534.2|10531.4|10528.8|10523.3|10
1652956440000|2022-05-19 10:34:00|10533.8|10529.8|10529.7|10526.9|10533.8|10529.9|10529.7|10526.8|10
1652956450000|2022-05-19 10:34:10|10530.7|10527.9|10535.7|10532.9|10535.8|10532.9|10530.7|10527.9|25
1652956460000|2022-05-19 10:34:20|10536.2|10533.4|10535.7|10532.9|10536.2|10533.4|10533.7|10530.9|8
1652956470000|2022-05-19 10:34:30|10534.7|10531.9|10535.8|10531.8|10535.8|10531.9|10533.7|10530.9|6
1652956480000|2022-05-19 10:34:40|10534.7|10531.9|10531.7|10528.9|10534.7|10531.9|10530.2|10527.4|7
1652956490000|2022-05-19 10:34:50|10531.8|10527.8|10530.7|10527.9|10531.8|10528.9|10529.2|10526.4|6
1652956500000|2022-05-19 10:35:00|10532.2|10529.4|10531.7|10528.9|10533.7|10530.9|10529.7|10526.9|20
1652956510000|2022-05-19 10:35:10|10530.7|10527.9|10537.7|10534.9|10537.8|10534.9|10530.7|10527.9|33
1652956520000|2022-05-19 10:35:20|10538.7|10535.9|10538.7|10535.9|10538.8|10535.9|10535.7|10532.8|7
1652956530000|2022-05-19 10:35:30|10539.8|10535.8|10541.7|10538.9|10544.8|10541.9|10539.7|10535.8|33
1652956540000|2022-05-19 10:35:40|10543.7|10540.9|10540.7|10537.9|10547.8|10544.9|10540.2|10537.4|23
1652956550000|2022-05-19 10:35:50|10541.8|10537.8|10539.7|10536.9|10542.8|10539.9|10538.2|10535.4|25
1652956560000|2022-05-19 10:36:00|10539.8|10535.8|10541.7|10538.9|10543.8|10539.9|10537.7|10534.9|69
1652956570000|2022-05-19 10:36:10|10542.8|10538.8|10541.7|10538.9|10544.8|10540.9|10537.2|10533.8|35
1652956580000|2022-05-19 10:36:20|10540.2|10537.4|10518.7|10515.9|10540.3|10537.4|10518.7|10515.9|121
1652956590000|2022-05-19 10:36:30|10519.7|10516.9|10523.7|10520.9|10523.7|10520.9|10517.8|10514.8|25
1652956600000|2022-05-19 10:36:40|10524.7|10521.9|10535.8|10531.8|10535.8|10531.9|10524.7|10521.9|18
1652956610000|2022-05-19 10:36:50|10534.7|10531.9|10535.2|10532.4|10535.7|10532.9|10530.7|10527.9|66
1652956620000|2022-05-19 10:37:00|10534.7|10531.9|10523.7|10520.9|10534.7|10531.9|10523.7|10520.8|38
1652956630000|2022-05-19 10:37:10|10524.8|10520.8|10528.7|10525.9|10530.3|10526.9|10524.8|10520.8|23
1652956640000|2022-05-19 10:37:20|10529.8|10525.8|10526.8|10522.8|10531.8|10527.9|10524.7|10521.8|27
1652956650000|2022-05-19 10:37:30|10526.7|10523.9|10526.7|10523.9|10528.8|10525.9|10525.7|10522.9|6
1652956660000|2022-05-19 10:37:40|10526.8|10522.8|10525.7|10522.9|10530.7|10527.9|10523.7|10520.8|35
1652956670000|2022-05-19 10:37:50|10526.8|10522.8|10528.7|10525.9|10529.8|10526.9|10526.2|10522.8|3
1652956680000|2022-05-19 10:38:00|10527.7|10524.9|10523.2|10520.4|10527.7|10524.9|10521.7|10518.8|16
1652956690000|2022-05-19 10:38:10|10523.7|10520.9|10526.7|10523.9|10526.7|10523.9|10523.7|10520.9|42
1652956700000|2022-05-19 10:38:20|10526.2|10523.4|10529.7|10526.9|10529.8|10526.9|10524.7|10521.8|11
1652956710000|2022-05-19 10:38:30|10528.7|10525.9|10542.7|10539.9|10543.2|10540.4|10528.7|10525.8|51
1652956720000|2022-05-19 10:38:40|10542.8|10538.8|10540.2|10537.4|10542.8|10538.9|10538.7|10535.8|15
1652956730000|2022-05-19 10:38:50|10540.7|10537.9|10549.7|10546.9|10550.8|10547.4|10540.2|10536.8|45
1652956740000|2022-05-19 10:39:00|10548.7|10545.9|10555.8|10551.8|10555.8|10551.9|10546.7|10543.9|59
1652956750000|2022-05-19 10:39:10|10554.8|10550.8|10552.7|10549.9|10554.8|10551.9|10551.7|10548.9|22
1652956760000|2022-05-19 10:39:20|10551.7|10548.9|10554.2|10551.4|10554.8|10551.9|10551.7|10548.8|20
1652956770000|2022-05-19 10:39:30|10553.7|10550.9|10553.7|10550.9|10556.2|10553.4|10552.7|10549.8|17
1652956780000|2022-05-19 10:39:40|10554.7|10551.9|10553.7|10550.9|10556.8|10553.9|10551.2|10548.4|76
1652956790000|2022-05-19 10:39:50|10553.2|10550.4|10550.7|10547.9|10553.7|10550.9|10550.7|10547.8|14
1652956800000|2022-05-19 10:40:00|10551.7|10548.9|10540.8|10536.8|10552.7|10549.9|10539.7|10535.3|37
1652956810000|2022-05-19 10:40:10|10540.2|10537.4|10540.3|10532.3|10542.8|10539.9|10538.7|10532.3|11
1652956820000|2022-05-19 10:40:20|10537.8|10533.8|10532.7|10529.9|10541.3|10534.9|10532.7|10528.3|12
1652956830000|2022-05-19 10:40:30|10530.7|10527.9|10530.7|10527.9|10532.8|10529.4|10530.7|10526.8|19
1652956840000|2022-05-19 10:40:40|10531.7|10528.9|10534.7|10531.9|10535.8|10531.9|10531.7|10528.8|10
1652956850000|2022-05-19 10:40:50|10533.8|10529.8|10529.7|10526.9|10533.8|10530.9|10528.8|10524.8|38
1652956860000|2022-05-19 10:41:00|10531.8|10527.8|10531.8|10527.8|10534.3|10530.9|10530.7|10526.3|11
1652956870000|2022-05-19 10:41:10|10530.7|10527.9|10530.7|10527.9|10534.8|10530.9|10530.7|10527.8|12
1652956880000|2022-05-19 10:41:20|10533.8|10529.8|10530.8|10526.8|10536.3|10532.9|10530.7|10526.8|59
1652956890000|2022-05-19 10:41:30|10529.8|10525.8|10529.7|10526.9|10529.8|10526.9|10528.7|10525.8|4
1652956900000|2022-05-19 10:41:40|10531.7|10528.9|10532.2|10529.4|10532.2|10529.4|10529.7|10526.9|9
1652956910000|2022-05-19 10:41:50|10533.7|10530.9|10531.7|10528.9|10534.8|10531.9|10531.7|10528.8|12
1652956920000|2022-05-19 10:42:00|10532.8|10528.8|10533.7|10530.9|10533.7|10530.9|10531.7|10527.8|8
1652956930000|2022-05-19 10:42:10|10534.7|10531.9|10538.7|10535.9|10538.8|10535.9|10534.7|10531.8|25
1652956940000|2022-05-19 10:42:20|10539.8|10535.8|10542.7|10539.9|10544.8|10541.9|10539.2|10535.8|27
1652956950000|2022-05-19 10:42:30|10543.8|10539.8|10543.7|10540.9|10547.3|10541.9|10542.7|10539.3|39
1652956960000|2022-05-19 10:42:40|10544.8|10540.8|10545.7|10542.9|10547.8|10543.9|10542.7|10539.8|15
1652956970000|2022-05-19 10:42:50|10547.8|10543.8|10549.2|10546.4|10549.7|10546.9|10545.7|10542.8|1
1652956980000|2022-05-19 10:43:00|10552.7|10548.7|10548.8|10544.8|10555.7|10552.9|10547.7|10544.8|42
1652956990000|2022-05-19 10:43:10|10548.7|10545.9|10553.8|10549.8|10553.8|10550.4|10547.7|10544.8|5
1652957000000|2022-05-19 10:43:20|10552.8|10548.8|10550.7|10547.9|10553.8|10549.8|10548.2|10545.4|14
1652957010000|2022-05-19 10:43:30|10549.8|10545.8|10545.7|10542.9|10549.8|10545.9|10543.7|10540.8|12
1652957020000|2022-05-19 10:43:40|10546.7|10543.9|10550.7|10547.9|10551.7|10548.9|10546.7|10543.8|11
1652957030000|2022-05-19 10:43:50|10551.7|10548.9|10548.7|10545.9|10552.2|10549.4|10548.7|10545.9|8
1652957040000|2022-05-19 10:44:00|10549.2|10546.4|10549.7|10546.9|10549.7|10546.9|10543.7|10540.8|40
1652957050000|2022-05-19 10:44:10|10548.7|10545.9|10547.7|10544.9|10549.7|10545.9|10547.7|10544.7|9
1652957060000|2022-05-19 10:44:20|10548.6|10545.8|10544.7|10541.9|10548.8|10545.9|10544.7|10541.9|9
1652957070000|2022-05-19 10:44:30|10542.7|10539.9|10541.7|10538.9|10544.8|10541.9|10540.7|10537.9|8
1652957080000|2022-05-19 10:44:40|10540.7|10537.9|10541.2|10538.4|10545.7|10542.3|10540.7|10537.9|11
1652957090000|2022-05-19 10:44:50|10541.6|10538.8|10546.7|10542.7|10546.8|10542.8|10539.7|10536.9|26
1652957100000|2022-05-19 10:45:00|10546.8|10542.8|10541.6|10538.8|10548.7|10544.8|10541.6|10538.7|21
1652957110000|2022-05-19 10:45:10|10542.1|10539.3|10544.6|10541.8|10545.8|10542.8|10541.6|10538.7|19
1652957120000|2022-05-19 10:45:20|10543.2|10540.4|10534.6|10531.8|10543.7|10540.8|10530.6|10527.8|133
1652957130000|2022-05-19 10:45:30|10536.6|10533.8|10541.6|10538.8|10543.2|10539.8|10536.6|10533.8|15
1652957140000|2022-05-19 10:45:40|10542.7|10538.7|10538.6|10535.8|10547.7|10544.8|10538.2|10534.8|34
1652957150000|2022-05-19 10:45:50|10538.1|10535.3|10538.6|10535.8|10539.7|10536.8|10537.6|10534.7|4
1652957160000|2022-05-19 10:46:00|10539.7|10535.7|10532.7|10528.7|10539.7|10535.8|10529.7|10526.9|30
1652957170000|2022-05-19 10:46:10|10532.6|10529.8|10536.1|10533.3|10536.1|10533.3|10532.6|10529.8|6
1652957180000|2022-05-19 10:46:20|10535.6|10532.8|10535.6|10532.8|10538.1|10535.3|10535.6|10532.7|14
1652957190000|2022-05-19 10:46:30|10536.1|10533.3|10529.6|10526.8|10536.6|10533.8|10529.6|10526.8|8
1652957200000|2022-05-19 10:46:40|10529.1|10526.3|10524.7|10520.7|10529.6|10526.8|10522.6|10516.2|42
1652957210000|2022-05-19 10:46:50|10523.6|10520.8|10521.7|10517.7|10523.7|10520.8|10520.6|10517.7|11
1652957220000|2022-05-19 10:47:00|10520.6|10517.8|10517.7|10513.7|10523.2|10519.8|10515.6|10510.2|35
1652957230000|2022-05-19 10:47:10|10517.6|10514.8|10516.7|10512.7|10522.2|10517.8|10515.6|10512.7|31
1652957240000|2022-05-19 10:47:20|10517.6|10514.8|10516.6|10513.8|10521.7|10517.8|10516.6|10513.7|40
1652957250000|2022-05-19 10:47:30|10519.1|10516.3|10517.7|10513.7|10519.7|10516.8|10516.6|10512.7|19
1652957260000|2022-05-19 10:47:40|10517.6|10514.8|10516.6|10513.8|10517.6|10514.8|10515.6|10512.7|7
1652957270000|2022-05-19 10:47:50|10516.7|10512.7|10527.6|10524.8|10527.7|10524.8|10516.6|10512.7|19
1652957280000|2022-05-19 10:48:00|10528.6|10525.8|10534.7|10530.7|10536.7|10533.8|10528.6|10525.7|23
1652957290000|2022-05-19 10:48:10|10534.6|10531.8|10526.6|10523.8|10537.7|10533.8|10526.6|10523.8|35
1652957300000|2022-05-19 10:48:20|10524.6|10521.8|10522.6|10519.8|10527.7|10524.8|10522.6|10519.8|32
1652957310000|2022-05-19 10:48:30|10521.1|10518.3|10522.6|10519.8|10522.7|10519.8|10520.6|10517.8|23
1652957320000|2022-05-19 10:48:40|10523.6|10520.8|10527.1|10524.3|10527.6|10524.8|10523.6|10520.8|7
1652957330000|2022-05-19 10:48:50|10527.6|10524.8|10527.1|10524.3|10528.1|10525.3|10523.6|10520.7|21
1652957340000|2022-05-19 10:49:00|10528.1|10525.3|10529.6|10526.8|10529.6|10526.8|10528.1|10525.3|3
1652957350000|2022-05-19 10:49:10|10531.1|10528.3|10528.6|10525.8|10531.6|10528.8|10528.6|10525.2|4
1652957360000|2022-05-19 10:49:20|10527.6|10524.8|10527.6|10524.8|10528.6|10525.8|10525.6|10522.7|9
1652957370000|2022-05-19 10:49:30|10527.7|10523.7|10530.6|10527.8|10534.6|10531.8|10527.6|10523.7|21
1652957380000|2022-05-19 10:49:40|10531.7|10527.7|10531.7|10527.7|10531.7|10527.7|10531.7|10527.7|1
1652957390000|2022-05-19 10:49:50|10531.6|10528.8|10531.6|10528.8|10531.7|10528.8|10530.6|10527.7|6
1652957400000|2022-05-19 10:50:00|10531.7|10527.7|10532.7|10528.7|10532.7|10528.8|10529.6|10526.7|5
1652957410000|2022-05-19 10:50:10|10531.7|10527.7|10529.7|10525.7|10531.7|10527.7|10529.6|10525.7|3
1652957420000|2022-05-19 10:50:20|10529.6|10526.8|10531.6|10528.8|10532.6|10529.8|10529.6|10526.7|7
1652957430000|2022-05-19 10:50:30|10532.6|10529.8|10527.6|10524.8|10532.6|10529.8|10527.6|10524.8|2
1652957440000|2022-05-19 10:50:40|10528.2|10520.2|10522.6|10519.8|10528.2|10523.3|10521.6|10518.8|48
1652957450000|2022-05-19 10:50:50|10521.6|10518.8|10521.7|10517.7|10523.7|10519.8|10521.6|10517.7|7
1652957460000|2022-05-19 10:51:00|10519.6|10516.8|10525.6|10522.8|10525.7|10522.8|10519.6|10516.7|71
1652957470000|2022-05-19 10:51:10|10525.1|10522.3|10527.6|10524.8|10529.6|10526.8|10525.1|10522.3|7
1652957480000|2022-05-19 10:51:20|10528.7|10524.7|10523.6|10520.8|10528.7|10524.7|10523.6|10520.7|14
1652957490000|2022-05-19 10:51:30|10525.6|10522.8|10522.6|10519.8|10525.7|10522.8|10521.6|10518.7|4
1652957500000|2022-05-19 10:51:40|10522.7|10518.7|10524.6|10521.8|10524.7|10521.8|10521.6|10517.7|3
1652957510000|2022-05-19 10:51:50|10525.1|10522.3|10529.6|10526.8|10529.6|10526.8|10525.1|10522.3|6
1652957520000|2022-05-19 10:52:00|10530.7|10526.7|10528.7|10524.7|10530.7|10527.8|10527.6|10524.7|12
1652957530000|2022-05-19 10:52:10|10529.7|10525.7|10527.6|10524.8|10529.7|10526.8|10526.6|10523.7|3
1652957540000|2022-05-19 10:52:20|10527.1|10524.3|10533.7|10529.7|10533.7|10530.8|10526.6|10523.8|18
1652957550000|2022-05-19 10:52:30|10533.6|10530.8|10520.6|10517.8|10533.7|10530.8|10518.6|10515.8|48
1652957560000|2022-05-19 10:52:40|10519.6|10516.8|10518.7|10514.7|10520.1|10517.3|10515.1|10512.3|49
1652957570000|2022-05-19 10:52:50|10518.6|10515.8|10514.7|10510.7|10520.7|10516.8|10514.6|10510.7|20
1652957580000|2022-05-19 10:53:00|10515.7|10511.7|10519.6|10516.8|10519.6|10516.8|10512.6|10509.2|26
1652957590000|2022-05-19 10:53:10|10518.6|10515.8|10517.7|10513.7|10519.7|10516.8|10517.6|10513.7|8
1652957600000|2022-05-19 10:53:20|10517.6|10514.8|10515.6|10512.8|10517.7|10514.8|10514.6|10511.8|8
1652957610000|2022-05-19 10:53:30|10515.1|10512.3|10515.1|10512.3|10515.1|10512.3|10513.6|10510.8|3
1652957620000|2022-05-19 10:53:40|10514.6|10511.8|10520.7|10516.7|10521.1|10518.3|10513.1|10510.3|35
1652957630000|2022-05-19 10:53:50|10519.6|10516.8|10521.6|10518.8|10521.6|10518.8|10519.6|10516.7|6
1652957640000|2022-05-19 10:54:00|10519.6|10516.8|10517.7|10513.7|10519.7|10516.8|10516.1|10512.7|11
1652957650000|2022-05-19 10:54:10|10517.6|10514.8|10514.6|10511.8|10517.6|10514.8|10514.6|10511.7|3
1652957660000|2022-05-19 10:54:20|10515.6|10512.8|10517.6|10514.8|10518.1|10515.3|10515.6|10512.7|9
1652957670000|2022-05-19 10:54:30|10518.6|10515.8|10519.6|10516.8|10520.7|10517.8|10517.6|10513.7|15
1652957680000|2022-05-19 10:54:40|10520.7|10516.7|10517.6|10514.8|10520.7|10516.7|10514.6|10511.8|8
1652957690000|2022-05-19 10:54:50|10517.1|10514.3|10520.6|10517.8|10520.6|10517.8|10516.6|10513.8|7
1652957700000|2022-05-19 10:55:00|10520.1|10517.3|10518.6|10515.8|10522.7|10519.3|10517.6|10514.7|13
1652957710000|2022-05-19 10:55:10|10519.7|10515.7|10518.6|10515.8|10521.1|10518.3|10518.6|10515.7|12
1652957720000|2022-05-19 10:55:20|10519.6|10516.8|10511.6|10508.8|10521.7|10517.8|10511.6|10508.7|54
1652957730000|2022-05-19 10:55:30|10512.6|10509.8|10512.7|10508.7|10515.6|10512.8|10511.6|10508.7|29
1652957740000|2022-05-19 10:55:40|10512.6|10509.8|10519.6|10516.8|10519.6|10516.8|10512.6|10509.8|38
1652957750000|2022-05-19 10:55:50|10518.6|10515.8|10522.7|10518.7|10523.7|10520.8|10518.6|10514.7|27
1652957760000|2022-05-19 10:56:00|10521.6|10518.8|10528.6|10525.8|10528.6|10525.8|10519.6|10516.8|30
1652957770000|2022-05-19 10:56:10|10528.7|10524.7|10530.7|10526.7|10532.2|10527.8|10527.6|10524.2|26
1652957780000|2022-05-19 10:56:20|10529.6|10526.8|10530.7|10526.7|10531.1|10528.3|10529.6|10525.7|10
1652957790000|2022-05-19 10:56:30|10529.6|10526.8|10529.6|10526.8|10530.6|10527.8|10529.6|10526.8|6
1652957800000|2022-05-19 10:56:40|10530.1|10527.3|10530.7|10526.7|10530.7|10527.8|10527.6|10524.7|14
1652957810000|2022-05-19 10:56:50|10529.6|10526.8|10531.6|10528.8|10532.1|10529.3|10529.6|10526.7|6
1652957820000|2022-05-19 10:57:00|10529.6|10526.8|10526.6|10523.8|10529.6|10526.8|10524.6|10521.7|11
1652957830000|2022-05-19 10:57:10|10526.1|10523.3|10543.5|10540.7|10546|10543.2|10525.6|10522.7|91
1652957840000|2022-05-19 10:57:20|10545.5|10542.7|10546.5|10543.7|10547.6|10544.2|10543.1|10540.3|37
1652957850000|2022-05-19 10:57:30|10547.5|10544.7|10535.6|10532.8|10548.6|10544.7|10535.6|10532.2|80
1652957860000|2022-05-19 10:57:40|10536.6|10533.8|10539.5|10536.7|10539.5|10536.7|10535.5|10532.6|22
1652957870000|2022-05-19 10:57:50|10539.6|10535.6|10545.6|10541.6|10546.5|10543.7|10538.5|10535.6|53
1652957880000|2022-05-19 10:58:00|10545.5|10542.7|10543.5|10540.7|10548.1|10543.7|10542.5|10539.7|13
1652957890000|2022-05-19 10:58:10|10543|10540.2|10543.5|10540.7|10543.5|10540.7|10543|10540.2|0
1652957900000|2022-05-19 10:58:20|10544|10541.2|10550|10547.2|10550.6|10547.2|10543.5|10540.6|29
1652957910000|2022-05-19 10:58:30|10549.5|10546.7|10549.5|10546.7|10551.6|10548.7|10549.5|10546.6|24
1652957920000|2022-05-19 10:58:40|10546.6|10543.8|10541|10538.2|10546.6|10543.8|10541|10538.2|32
1652957930000|2022-05-19 10:58:50|10542|10539.2|10546.5|10543.7|10546.5|10543.7|10539.5|10536.7|18
1652957940000|2022-05-19 10:59:00|10545.5|10542.7|10548.5|10545.7|10548.6|10545.7|10545.5|10542.6|7
1652957950000|2022-05-19 10:59:10|10549.5|10546.7|10555.5|10552.7|10556.5|10553.7|10549.5|10546.6|69
1652957960000|2022-05-19 10:59:20|10556.5|10553.7|10560.6|10556.6|10562|10559.2|10554.5|10551.7|39
1652957970000|2022-05-19 10:59:30|10559.5|10556.7|10565.5|10562.7|10567.6|10563.7|10559.5|10556.6|23
1652957980000|2022-05-19 10:59:40|10567.6|10563.6|10564.5|10561.7|10569.5|10566.7|10564.5|10561.7|36
1652957990000|2022-05-19 10:59:50|10564.6|10560.6|10565.6|10561.6|10568.5|10565.7|10564|10560.6|34
1652958000000|2022-05-19 11:00:00|10563.5|10560.7|10575.5|10572.7|10575.6|10572.7|10562.5|10559.6|54
1652958010000|2022-05-19 11:00:10|10575.6|10571.6|10575.5|10572.7|10576.5|10573.7|10574.5|10570.6|29
1652958020000|2022-05-19 11:00:20|10576.5|10573.7|10577.5|10574.7|10580.6|10577.7|10576.5|10573.6|22
1652958030000|2022-05-19 11:00:30|10578.5|10575.7|10579.5|10576.7|10581|10578.2|10578.5|10575.6|20
1652958040000|2022-05-19 11:00:40|10578.5|10575.7|10575.5|10572.7|10578.6|10575.7|10574.5|10571.6|19
1652958050000|2022-05-19 11:00:50|10576.5|10573.7|10578.5|10575.7|10580|10577.2|10576.5|10573.6|12
1652958060000|2022-05-19 11:01:00|10577.6|10573.6|10580.5|10577.7|10582|10579.2|10576|10573.2|92
1652958070000|2022-05-19 11:01:10|10581.5|10578.7|10578.6|10574.6|10582.5|10579.7|10575|10571.6|42
1652958080000|2022-05-19 11:01:20|10577.5|10574.7|10578.5|10575.7|10580.5|10577.7|10574.5|10571.6|19
1652958090000|2022-05-19 11:01:30|10577|10574.2|10579.5|10576.7|10580.6|10577.7|10574.5|10571.7|21
1652958100000|2022-05-19 11:01:40|10580.5|10577.7|10577.5|10574.7|10580.6|10577.7|10574.5|10571.7|30
1652958110000|2022-05-19 11:01:50|10576.5|10573.7|10578.5|10575.7|10579.6|10575.7|10576.5|10573.6|12
1652958120000|2022-05-19 11:02:00|10580|10577.2|10580.5|10577.7|10584|10581.2|10579.5|10576.7|35
1652958130000|2022-05-19 11:02:10|10579.5|10576.7|10578.5|10575.7|10580.6|10577.7|10578.5|10575.6|10
1652958140000|2022-05-19 11:02:20|10577.5|10574.7|10575.6|10571.6|10578.5|10575.7|10572.5|10569.6|34
1652958150000|2022-05-19 11:02:30|10575.5|10572.7|10580.6|10576.6|10580.6|10577.7|10575.5|10572.6|12
1652958160000|2022-05-19 11:02:40|10579.5|10576.7|10579.5|10576.7|10581.6|10578.7|10577.5|10574.6|14
1652958170000|2022-05-19 11:02:50|10580.6|10576.6|10585.6|10581.6|10585.6|10582.7|10578|10575.2|13
1652958180000|2022-05-19 11:03:00|10584.5|10581.7|10578.5|10575.7|10584.6|10581.7|10576.5|10573.7|20
1652958190000|2022-05-19 11:03:10|10576.5|10573.7|10577.6|10573.6|10578.6|10575.7|10576.5|10573.6|6
1652958200000|2022-05-19 11:03:20|10576.5|10573.7|10578.5|10575.7|10579.1|10575.7|10575.5|10571.1|47
1652958210000|2022-05-19 11:03:30|10578.6|10574.6|10566.6|10562.6|10578.6|10575.2|10565.5|10562.6|44
1652958220000|2022-05-19 11:03:40|10566.5|10563.7|10562.6|10558.6|10567.5|10564.7|10561.5|10558.6|28
1652958230000|2022-05-19 11:03:50|10562.5|10559.7|10560.5|10557.7|10565.1|10561.7|10560|10556.6|9
1652958240000|2022-05-19 11:04:00|10560.6|10556.6|10557.5|10554.7|10563.6|10560.7|10555|10552.2|46
1652958250000|2022-05-19 11:04:10|10558.5|10555.7|10559.5|10556.7|10559.6|10556.7|10557.5|10554.6|11
1652958260000|2022-05-19 11:04:20|10558.5|10555.7|10558.6|10554.6|10560|10557.2|10558.5|10554.6|9
1652958270000|2022-05-19 11:04:30|10557.5|10554.7|10560|10557.2|10560|10557.2|10556|10553.1|17
1652958280000|2022-05-19 11:04:40|10559.5|10556.7|10560.5|10557.7|10562|10559.2|10559.5|10556.7|7
1652958290000|2022-05-19 11:04:50|10563.5|10559.5|10556.5|10553.7|10566.1|10559.7|10556.5|10553.6|6
1652958300000|2022-05-19 11:05:00|10558.6|10554.6|10564.5|10561.7|10568.5|10565.7|10558.6|10554.6|29
1652958310000|2022-05-19 11:05:10|10565.5|10562.7|10559.5|10556.7|10565.5|10562.7|10559.5|10555.6|7
1652958320000|2022-05-19 11:05:20|10560.5|10557.7|10556.6|10552.6|10563.6|10560.7|10556.6|10552.6|90
1652958330000|2022-05-19 11:05:30|10555|10552.2|10551.6|10547.6|10556.5|10553.7|10549.5|10546.7|41
1652958340000|2022-05-19 11:05:40|10550.5|10547.7|10542.5|10539.7|10550.6|10547.7|10542.5|10539.6|45
1652958350000|2022-05-19 11:05:50|10544.1|10536.1|10545.5|10542.7|10545.6|10542.7|10539.5|10536.1|20
1652958360000|2022-05-19 11:06:00|10546.5|10543.7|10548.5|10545.7|10550.5|10547.7|10546.5|10543.7|22
1652958370000|2022-05-19 11:06:10|10549.6|10545.6|10550.6|10546.6|10550.6|10547.2|10547.5|10544.6|19
1652958380000|2022-05-19 11:06:20|10549.5|10546.7|10542.5|10539.7|10549.6|10546.7|10542.5|10539.6|21
1652958390000|2022-05-19 11:06:30|10543.6|10539.6|10543.5|10540.7|10544.6|10541.7|10542|10539.2|8
1652958400000|2022-05-19 11:06:40|10542.5|10539.7|10543.5|10540.7|10544.6|10541.7|10542.5|10539.6|8
1652958410000|2022-05-19 11:06:50|10544.6|10540.6|10550.6|10546.6|10551.1|10546.7|10544|10540.6|31
1652958420000|2022-05-19 11:07:00|10549.5|10546.7|10549.5|10546.7|10551.1|10546.7|10545.5|10542.6|9
1652958430000|2022-05-19 11:07:10|10549.6|10545.6|10549.5|10546.7|10550.6|10547.7|10546.5|10542.1|8
1652958440000|2022-05-19 11:07:20|10548.5|10545.7|10552.6|10548.6|10552.6|10549.2|10547.5|10544.6|12
1652958450000|2022-05-19 11:07:30|10552.5|10549.7|10553.6|10549.6|10553.6|10549.7|10552.5|10549.6|7
1652958460000|2022-05-19 11:07:40|10554.5|10550.5|10553.5|10550.7|10556.6|10553.7|10553.5|10550.5|10
1652958470000|2022-05-19 11:07:50|10553.6|10549.6|10554.5|10551.7|10554.5|10551.7|10553.5|10549.6|4
1652958480000|2022-05-19 11:08:00|10553|10550.2|10547.5|10544.7|10553|10550.2|10547.5|10544.7|11
1652958490000|2022-05-19 11:08:10|10548|10545.2|10544.5|10541.7|10548|10545.2|10544.5|10540.6|5
1652958500000|2022-05-19 11:08:20|10544|10541.2|10547.5|10544.7|10547.6|10544.7|10544|10541.2|15
1652958510000|2022-05-19 11:08:30|10548.5|10545.7|10549.5|10546.7|10549.5|10546.7|10548.5|10544.6|1
1652958520000|2022-05-19 11:08:40|10551|10548.2|10547.5|10543.5|10551|10548.2|10546.5|10543.5|5
1652958530000|2022-05-19 11:08:50|10547.6|10543.6|10551.6|10547.6|10551.6|10547.7|10546.5|10543.5|5
1652958540000|2022-05-19 11:09:00|10550.5|10547.7|10549.5|10546.7|10551.6|10547.7|10548.5|10545.6|7
1652958550000|2022-05-19 11:09:10|10548.5|10545.7|10549.5|10546.7|10549.6|10546.7|10548.5|10545.1|9
1652958560000|2022-05-19 11:09:20|10548.5|10545.7|10551.5|10548.7|10551.5|10548.7|10548.5|10545.7|5
1652958570000|2022-05-19 11:09:30|10549.5|10546.7|10548.5|10545.7|10549.5|10546.7|10548.5|10545.7|6
1652958580000|2022-05-19 11:09:40|10550.4|10547.6|10546.5|10543.7|10551.5|10548.7|10546.5|10543.7|5
1652958590000|2022-05-19 11:09:50|10545.5|10542.7|10549.9|10547.1|10550.6|10547.6|10544.5|10541.7|5
1652958600000|2022-05-19 11:10:00|10550.4|10547.6|10550.4|10547.6|10552.6|10549.6|10550|10547.2|14
1652958610000|2022-05-19 11:10:10|10549|10546.2|10547.5|10544.7|10550.6|10546.7|10546.5|10543.7|24
1652958620000|2022-05-19 11:10:20|10549.6|10545.6|10551.6|10547.6|10554|10547.6|10549.5|10545.6|6
1652958630000|2022-05-19 11:10:30|10551.5|10547.5|10554.5|10550.5|10554.6|10551.6|10551.5|10547.5|3
1652958640000|2022-05-19 11:10:40|10555.4|10552.6|10548.4|10545.6|10555.4|10552.6|10548.4|10545.6|9
1652958650000|2022-05-19 11:10:50|10548.9|10546.1|10549.6|10545.6|10550.6|10547.6|10548.5|10545.6|2
1652958660000|2022-05-19 11:11:00|10550.4|10547.6|10539.4|10536.6|10550.6|10547.6|10535.5|10532.7|57
1652958670000|2022-05-19 11:11:10|10539.6|10535.6|10539.5|10536.7|10542.5|10538.7|10537.9|10535.1|20
1652958680000|2022-05-19 11:11:20|10539.4|10536.6|10533.6|10529.6|10541.4|10538.6|10533|10529.6|16
1652958690000|2022-05-19 11:11:30|10533.4|10530.6|10535.5|10532.7|10535.6|10532.7|10529|10526.2|18
1652958700000|2022-05-19 11:11:40|10534.5|10531.7|10536.6|10532.6|10537.5|10534.7|10534.5|10531.6|4
1652958710000|2022-05-19 11:11:50|10536.4|10533.6|10538.4|10535.6|10541.1|10536.6|10536.4|10533|3
1652958720000|2022-05-19 11:12:00|10540|10532|10531.6|10527.6|10540|10534.6|10531.4|10527.6|28
1652958730000|2022-05-19 11:12:10|10531.5|10528.7|10527.4|10524.6|10534.5|10531.6|10527.4|10524.5|27
1652958740000|2022-05-19 11:12:20|10527.9|10525.1|10525.4|10522.6|10529.5|10526.6|10522.5|10519.6|33
1652958750000|2022-05-19 11:12:30|10524.5|10521.7|10523.4|10520.6|10525.4|10522.6|10522.4|10519.5|9
1652958760000|2022-05-19 11:12:40|10523.6|10519.6|10525.9|10523.1|10525.9|10523.1|10522|10519.2|22
1652958770000|2022-05-19 11:12:50|10527.4|10524.6|10530.4|10527.6|10531.5|10528.6|10526.4|10523.6|28
1652958780000|2022-05-19 11:13:00|10529.4|10526.6|10527.4|10524.6|10530.5|10527.6|10523.9|10520.5|28
1652958790000|2022-05-19 11:13:10|10526.4|10523.6|10533.4|10530.6|10533.4|10530.6|10526.4|10523.6|28
1652958800000|2022-05-19 11:13:20|10536.5|10532.5|10534.4|10531.6|10536.5|10533.6|10534.4|10531.5|5
1652958810000|2022-05-19 11:13:30|10535.4|10532.6|10544.4|10541.6|10544.9|10542.1|10535.4|10532.5|18
1652958820000|2022-05-19 11:13:40|10545.4|10542.6|10544.4|10541.6|10546.5|10543.6|10543.4|10540.5|18
1652958830000|2022-05-19 11:13:50|10545.4|10542.6|10544.4|10541.6|10546.5|10542.6|10544.4|10541.5|2
1652958840000|2022-05-19 11:14:00|10543.9|10541.1|10544.4|10541.6|10545.5|10542.6|10543.9|10540.5|5
1652958850000|2022-05-19 11:14:10|10545.5|10541.5|10548.4|10545.6|10549|10545.6|10545.4|10541.5|28
1652958860000|2022-05-19 11:14:20|10549.4|10546.6|10547.4|10544.6|10550.4|10547.6|10546.9|10544.1|6
1652958870000|2022-05-19 11:14:30|10548.4|10545.6|10558.5|10554.5|10559.5|10556.6|10548.4|10545.6|33
1652958880000|2022-05-19 11:14:40|10557.9|10555.1|10560.4|10557.6|10561.5|10558.6|10557.4|10554.5|10
1652958890000|2022-05-19 11:14:50|10560.5|10556.5|10560.4|10557.6|10560.5|10557.6|10559.4|10556.5|5
1652958900000|2022-05-19 11:15:00|10558.9|10556.1|10560.4|10557.6|10561.4|10558.6|10558.4|10555.5|8
1652958910000|2022-05-19 11:15:10|10561.4|10558.6|10559.4|10556.6|10561.5|10558.6|10559.4|10556.6|7
1652958920000|2022-05-19 11:15:20|10560.9|10558.1|10561.4|10558.6|10561.4|10558.6|10559.4|10556.5|13
1652958930000|2022-05-19 11:15:30|10561.9|10559.1|10558.4|10555.6|10564.5|10561.6|10558.4|10555.5|17
1652958940000|2022-05-19 11:15:40|10558.5|10554.5|10556.4|10553.6|10559.5|10556.6|10555.4|10552.5|28
1652958950000|2022-05-19 11:15:50|10555.9|10553.1|10555.4|10552.6|10559|10555.6|10554.4|10551.6|18
1652958960000|2022-05-19 11:16:00|10554.9|10552.1|10545.4|10542.6|10554.9|10552.1|10545.4|10542.6|22
1652958970000|2022-05-19 11:16:10|10546.4|10543.6|10542.4|10539.6|10547.5|10544.6|10542.4|10538.5|15
1652958980000|2022-05-19 11:16:20|10543.4|10540.6|10541.4|10538.6|10544.4|10541.6|10541.4|10538.5|7
1652958990000|2022-05-19 11:16:30|10542.4|10539.6|10543.4|10540.6|10547.4|10544.6|10542.4|10539.6|8
1652959000000|2022-05-19 11:16:40|10542.4|10539.6|10534.4|10531.6|10542.5|10539.6|10532.4|10529.6|55
1652959010000|2022-05-19 11:16:50|10533.4|10530.6|10534.4|10531.6|10535.5|10532.6|10532.4|10529.5|6
1652959020000|2022-05-19 11:17:00|10533.4|10530.6|10525.4|10522.6|10534.4|10531.6|10524.4|10521.5|26
1652959030000|2022-05-19 11:17:10|10524.9|10522.1|10519.4|10516.6|10524.9|10522.1|10518.9|10516.1|46
1652959040000|2022-05-19 11:17:20|10518.9|10516.1|10514.4|10511.6|10518.9|10516.1|10511.4|10508.6|87
1652959050000|2022-05-19 11:17:30|10515.4|10512.6|10514.4|10511.6|10515.4|10512.6|10510.4|10507.6|39
1652959060000|2022-05-19 11:17:40|10515.4|10512.6|10516.4|10513.6|10517.4|10514.6|10512.4|10509.6|39
1652959070000|2022-05-19 11:17:50|10517.4|10514.6|10519.4|10516.6|10523.4|10520.6|10515.4|10512.5|47
1652959080000|2022-05-19 11:18:00|10520.5|10516.5|10519.4|10516.6|10520.5|10517.6|10517.4|10514.5|14
1652959090000|2022-05-19 11:18:10|10519.9|10517.1|10523.4|10520.6|10525.5|10522.6|10519.9|10517.1|20
1652959100000|2022-05-19 11:18:20|10522.4|10519.6|10522.9|10520.1|10523.9|10521.1|10522.4|10519.6|10
1652959110000|2022-05-19 11:18:30|10523.4|10520.6|10528.4|10525.6|10530.5|10527.6|10523.4|10520.6|37
1652959120000|2022-05-19 11:18:40|10528.9|10526.1|10530.4|10527.6|10530.9|10528.1|10525.4|10522.6|83
1652959130000|2022-05-19 11:18:50|10530.5|10526.5|10524.4|10521.6|10530.5|10526.6|10524.4|10521.5|18
1652959140000|2022-05-19 11:19:00|10525.4|10522.6|10528.4|10525.6|10529.9|10527.1|10522.4|10519.5|30
1652959150000|2022-05-19 11:19:10|10529.4|10526.6|10529.4|10526.6|10530.5|10527.6|10528.4|10525.6|19
1652959160000|2022-05-19 11:19:20|10529.9|10527.1|10529.4|10526.6|10530.5|10527.6|10526.4|10523.6|23
1652959170000|2022-05-19 11:19:30|10527.9|10525.1|10525.9|10523.1|10529.5|10525.6|10525.4|10522.6|13
1652959180000|2022-05-19 11:19:40|10525.4|10522.6|10524.4|10521.6|10525.4|10522.6|10521.4|10518.6|30
1652959190000|2022-05-19 11:19:50|10525.5|10521.5|10529.9|10527.1|10529.9|10527.1|10525.4|10521.5|7
1652959200000|2022-05-19 11:20:00|10530.4|10527.6|10540.5|10536.5|10541.5|10538.1|10529.9|10527.1|46
1652959210000|2022-05-19 11:20:10|10539.4|10536.6|10539.9|10537.1|10544.4|10541.6|10539.4|10536.5|9
1652959220000|2022-05-19 11:20:20|10539.4|10536.6|10540.5|10536.5|10540.5|10537.6|10535.9|10533.1|22
1652959230000|2022-05-19 11:20:30|10540.4|10537.6|10543.4|10540.6|10544.5|10541.6|10540.4|10537.6|13
1652959240000|2022-05-19 11:20:40|10545.5|10541.5|10543.4|10540.6|10545.9|10543.1|10543.4|10540.5|9
1652959250000|2022-05-19 11:20:50|10543.5|10539.5|10535.4|10532.6|10544.4|10541.6|10535.4|10532.6|26
1652959260000|2022-05-19 11:21:00|10534.9|10532.1|10528.4|10525.6|10540.5|10536.5|10528.4|10525|52
1652959270000|2022-05-19 11:21:10|10530.5|10526.5|10530.4|10527.6|10531.5|10528.1|10530.4|10526.5|5
1652959280000|2022-05-19 11:21:20|10531.4|10528.6|10535.5|10531.5|10535.5|10532.6|10531.4|10528.6|16
1652959290000|2022-05-19 11:21:30|10536.4|10533.6|10537.4|10534.6|10539.4|10536.6|10535.4|10532.6|6
1652959300000|2022-05-19 11:21:40|10538|10534|10541.5|10537.5|10545.4|10542.6|10536.9|10533.5|17
1652959310000|2022-05-19 11:21:50|10541.4|10538.6|10539.4|10536.6|10543|10538.6|10536.9|10534.1|18
1652959320000|2022-05-19 11:22:00|10540.4|10537.6|10530.4|10527.6|10540.5|10537.6|10530.4|10527.6|19
1652959330000|2022-05-19 11:22:10|10531.5|10527.5|10532.4|10529.6|10533.5|10530.6|10531.4|10527.5|9
1652959340000|2022-05-19 11:22:20|10529.9|10527.1|10531.4|10528.6|10531.4|10528.6|10527.4|10524.6|26
1652959350000|2022-05-19 11:22:30|10530.9|10528.1|10530.4|10527.6|10534.9|10532.1|10528.4|10525.5|24
1652959360000|2022-05-19 11:22:40|10530.5|10526.5|10532.9|10530.1|10532.9|10530.1|10529.4|10526.5|6
1652959370000|2022-05-19 11:22:50|10533.4|10530.6|10538.5|10534.5|10539.4|10536.6|10533.4|10530.6|20
1652959380000|2022-05-19 11:23:00|10538.4|10535.6|10535.4|10532.6|10539.9|10537.1|10535.4|10532.5|11
1652959390000|2022-05-19 11:23:10|10533.4|10530.6|10535.4|10532.6|10535.9|10533.1|10533.4|10530|4
1652959400000|2022-05-19 11:23:20|10536.4|10533.6|10542.4|10539.6|10543.4|10540.6|10536.4|10533.6|22
1652959410000|2022-05-19 11:23:30|10541.9|10539.1|10545.5|10541.5|10545.5|10541.6|10539.4|10536.6|12
1652959420000|2022-05-19 11:23:40|10544.4|10541.6|10546.4|10543.6|10546.4|10543.6|10544.4|10541.5|6
1652959430000|2022-05-19 11:23:50|10547.4|10544.6|10547.4|10544.6|10548.5|10545.6|10545.4|10542.6|11
1652959440000|2022-05-19 11:24:00|10548.5|10544.5|10555.5|10551.5|10558.4|10554.6|10548.4|10544.5|38
1652959450000|2022-05-19 11:24:10|10555.3|10552.5|10556.4|10553.6|10556.5|10553.6|10555.3|10551.5|7
1652959460000|2022-05-19 11:24:20|10555.4|10552.6|10563.4|10560.6|10563.5|10560.6|10555.4|10552.5|25
1652959470000|2022-05-19 11:24:30|10564.3|10561.5|10564.3|10561.5|10565.4|10561.6|10559.4|10556.4|37
1652959480000|2022-05-19 11:24:40|10565.4|10561.4|10567.3|10564.5|10567.3|10564.5|10562.3|10559.4|33
1652959490000|2022-05-19 11:24:50|10566.4|10563.6|10567.3|10564.5|10568.8|10566|10564.8|10562|50
1652959500000|2022-05-19 11:25:00|10567.8|10565|10569.3|10566.5|10574.8|10572|10567.8|10564.4|38
1652959510000|2022-05-19 11:25:10|10570.4|10566.4|10567.4|10563.4|10570.4|10566.5|10565.3|10562.5|36
1652959520000|2022-05-19 11:25:20|10565.5|10561.5|10571.3|10568.5|10571.5|10568.5|10563.4|10560.6|34
1652959530000|2022-05-19 11:25:30|10570.4|10567.6|10570.4|10567.6|10571.3|10568.5|10567.9|10565.1|13
1652959540000|2022-05-19 11:25:40|10569.9|10567.1|10571.4|10568.6|10571.9|10568.6|10569.9|10567.1|8
1652959550000|2022-05-19 11:25:50|10570.9|10568.1|10573.3|10570.5|10573.4|10570.5|10570.4|10567.6|7
1652959560000|2022-05-19 11:26:00|10574.3|10571.5|10571.4|10567.4|10575.4|10572.5|10570.3|10567.4|23
1652959570000|2022-05-19 11:26:10|10569.3|10566.5|10568.3|10565.5|10570.4|10567|10567.3|10564.4|24
1652959580000|2022-05-19 11:26:20|10567.4|10564.6|10571.4|10567.4|10574.4|10570.5|10565.3|10562.4|57
1652959590000|2022-05-19 11:26:30|10572.4|10568.4|10568.8|10566|10572.4|10568.5|10568.8|10565.4|21
1652959600000|2022-05-19 11:26:40|10569.4|10565.4|10579.3|10576.5|10580.4|10576.5|10568.3|10563.9|50
1652959610000|2022-05-19 11:26:50|10579.4|10575.4|10579.3|10576.5|10580.4|10577.5|10576.8|10574|23
1652959620000|2022-05-19 11:27:00|10579.8|10577|10577.3|10574.5|10580.4|10577.5|10575.3|10572.4|24
1652959630000|2022-05-19 11:27:10|10577.4|10573.4|10578.3|10575.5|10579.9|10577|10577.3|10573.4|11
1652959640000|2022-05-19 11:27:20|10577.3|10574.5|10584.3|10581.5|10587.4|10583.5|10575.3|10572.5|51
1652959650000|2022-05-19 11:27:30|10585.3|10582.5|10583.8|10581|10585.3|10582.5|10581.3|10578.5|24
1652959660000|2022-05-19 11:27:40|10583.3|10580.5|10581.8|10579|10584.4|10580.5|10580.3|10577.5|18
1652959670000|2022-05-19 11:27:50|10581.3|10578.5|10580.4|10576.4|10581.4|10578.5|10579.3|10576.4|15
1652959680000|2022-05-19 11:28:00|10579.3|10576.5|10572.4|10568.4|10580.4|10576.5|10572.4|10568.4|40
1652959690000|2022-05-19 11:28:10|10570.3|10567.5|10571.4|10567.4|10572.9|10568.5|10570.3|10564.9|12
1652959700000|2022-05-19 11:28:20|10571.3|10568.5|10573.3|10570.5|10574.4|10571.5|10571.3|10567.4|5
1652959710000|2022-05-19 11:28:30|10574.4|10570.4|10575.3|10572.5|10577.9|10573.5|10573.8|10569.9|34
1652959720000|2022-05-19 11:28:40|10575.4|10571.4|10571.4|10567.4|10575.4|10571.5|10570.4|10564.9|14
1652959730000|2022-05-19 11:28:50|10570.3|10567.5|10570.3|10567.5|10571.4|10568|10569.3|10566.4|6
1652959740000|2022-05-19 11:29:00|10570.4|10566.4|10566.3|10563.5|10570.4|10566.4|10565.3|10561.4|11
1652959750000|2022-05-19 11:29:10|10565.8|10563|10554.3|10551.5|10566.4|10563|10553.8|10548.9|52
1652959760000|2022-05-19 11:29:20|10555.4|10551.4|10559.4|10555.4|10561.9|10556.4|10555.3|10551.4|16
1652959770000|2022-05-19 11:29:30|||||||||2
1652959780000|2022-05-19 11:29:40|10560.9|10552.9|10558.4|10554.4|10560.9|10554.5|10557.3|10552.9|10
1652959790000|2022-05-19 11:29:50|10561.9|10553.9|10560.4|10556.4|10561.9|10556.4|10559.9|10553.9|11
1652959800000|2022-05-19 11:30:00|10560.3|10557.5|10572.4|10568.4|10576.9|10571.5|10560.3|10555.4|58
1652959810000|2022-05-19 11:30:10|10573.9|10565.9|10564.9|10556.9|10573.9|10566.4|10564.3|10556.9|64
1652959820000|2022-05-19 11:30:20|10558.8|10556|10566.9|10558.9|10566.9|10561.4|10558.8|10552.9|60
1652959830000|2022-05-19 11:30:30|10562.5|10558.5|10563.4|10559.4|10563.4|10559.4|10558.3|10554.9|41
1652959840000|2022-05-19 11:30:40|10566.9|10558.9|10565.4|10561.4|10569.9|10564.4|10562.3|10558.4|50
1652959850000|2022-05-19 11:30:50|10564.3|10561.5|10561.9|10553.9|10564.4|10561.5|10558.3|10553.9|15
1652959860000|2022-05-19 11:31:00|10561.4|10553.4|10556.3|10553.5|10561.4|10555.5|10555.4|10549.9|25
1652959870000|2022-05-19 11:31:10|10557.4|10553.4|10558.4|10554.4|10558.4|10554.4|10557.4|10553.4|3
1652959880000|2022-05-19 11:31:20|10558.8|10556|10568.4|10564.4|10568.9|10565.5|10557.3|10552.9|34
1652959890000|2022-05-19 11:31:30|10565.3|10562.5|10567.3|10564.5|10567.4|10564.5|10565.3|10562.4|57
1652959900000|2022-05-19 11:31:40|10565.8|10563|10559.3|10556.5|10566.4|10563.5|10558.3|10554.4|22
1652959910000|2022-05-19 11:31:50|10561.2|10558.4|10553.3|10550.5|10561.3|10558.5|10551.3|10548.4|76
1652959920000|2022-05-19 11:32:00|10554.4|10550.4|10560.3|10557.5|10561.3|10558.5|10553.3|10550.4|59
1652959930000|2022-05-19 11:32:10|10561.3|10558.5|10560.8|10558|10563.4|10559.5|10557.3|10554.4|62
1652959940000|2022-05-19 11:32:20|10559.8|10557|10562.3|10559.5|10562.4|10559.5|10558.3|10555.5|3
1652959950000|2022-05-19 11:32:30|10560.3|10557.5|10561.4|10557.4|10561.4|10557.5|10560.3|10556.4|7
1652959960000|2022-05-19 11:32:40|10561.3|10558.5|10561.3|10558.5|10563.4|10560.5|10559.4|10555.4|6
1652959970000|2022-05-19 11:32:50|10562.4|10554.4|10561.4|10557.4|10562.4|10557.4|10554.3|10551.5|82
1652959980000|2022-05-19 11:33:00|10561.3|10558.5|10572.3|10569.5|10573.4|10570|10560.3|10556.4|27
1652959990000|2022-05-19 11:33:10|10573.3|10570.5|10573.3|10570.5|10574.9|10570.5|10569.3|10565.9|20
1652960000000|2022-05-19 11:33:20|10575.4|10571.4|10571.3|10568.5|10575.4|10572.5|10570.3|10567.4|19
1652960010000|2022-05-19 11:33:30|10572.3|10569.5|10573.4|10569.4|10575.4|10572.5|10570.3|10567.4|33
1652960020000|2022-05-19 11:33:40|10572.3|10569.5|10579.3|10576.5|10580.4|10577.5|10572.3|10569.4|27
1652960030000|2022-05-19 11:33:50|10581.2|10578.4|10589.3|10586.5|10592.4|10589|10581.2|10578.4|78
1652960040000|2022-05-19 11:34:00|10590.3|10587.5|10595.3|10592.5|10597.3|10594.4|10587.8|10585|81
1652960050000|2022-05-19 11:34:10|10596.2|10593.4|10593.8|10591|10597.8|10594.4|10591.8|10589|63
1652960060000|2022-05-19 11:34:20|10594.2|10591.4|10593.2|10590.4|10594.3|10591.4|10592.2|10589.4|19
1652960070000|2022-05-19 11:34:30|10592.8|10590|10590.8|10588|10592.8|10590|10589.3|10586.5|33
1652960080000|2022-05-19 11:34:40|10591.2|10588.4|10587.2|10584.4|10592.2|10589.4|10587.2|10584.3|8
1652960090000|2022-05-19 11:34:50|10586.7|10583.9|10587.2|10584.4|10589.7|10586.9|10585.3|10582.5|33
1652960100000|2022-05-19 11:35:00|10588.2|10585.4|10593.3|10590.5|10595.7|10592.9|10588.2|10585.4|22
1652960110000|2022-05-19 11:35:10|10592.3|10589.5|10598.3|10595.5|10598.3|10595.5|10592.3|10589.5|9
1652960120000|2022-05-19 11:35:20|10597.2|10594.4|10597.2|10594.4|10599.3|10596.4|10595.2|10592.4|95
1652960130000|2022-05-19 11:35:30|10597.3|10593.3|10598.2|10595.4|10598.7|10595.9|10597.2|10593.3|22
1652960140000|2022-05-19 11:35:40|10599.3|10595.3|10596.2|10593.4|10599.3|10596.4|10596.2|10593.4|16
1652960150000|2022-05-19 11:35:50|10596.3|10592.3|10594.3|10590.3|10597.2|10594.4|10592.7|10589.9|19
1652960160000|2022-05-19 11:36:00|10593.2|10590.4|10591.2|10588.4|10595.3|10591.9|10589.3|10586.5|29
1652960170000|2022-05-19 11:36:10|10591.7|10588.9|10591.2|10588.4|10592.3|10589.4|10591.2|10588.3|1
1652960180000|2022-05-19 11:36:20|10591.7|10588.9|10594.2|10591.4|10600.3|10596.4|10591.2|10588.4|24
1652960190000|2022-05-19 11:36:30|10594.3|10590.3|10600.3|10596.3|10600.3|10596.4|10594.2|10590.3|21
1652960200000|2022-05-19 11:36:40|10599.2|10596.4|10600.2|10597.4|10600.7|10597.9|10598.7|10595.9|31
1652960210000|2022-05-19 11:36:50|10599.7|10596.9|10599.2|10596.4|10600.3|10597.4|10597.7|10594.9|4
1652960220000|2022-05-19 11:37:00|10598.2|10595.4|10603.2|10600.4|10605.3|10602.4|10597.2|10594.3|75
1652960230000|2022-05-19 11:37:10|10604.3|10600.3|10603.3|10599.3|10605.7|10602.9|10602.2|10599.3|35
1652960240000|2022-05-19 11:37:20|10604.3|10600.3|10604.2|10601.4|10605.2|10602.4|10603.2|10599.3|12
1652960250000|2022-05-19 11:37:30|10605.2|10602.4|10603.2|10600.4|10605.2|10602.4|10599.7|10596.9|18
1652960260000|2022-05-19 11:37:40|10602.2|10599.4|10598.2|10595.4|10606.3|10602.4|10597.2|10594.3|32
1652960270000|2022-05-19 11:37:50|10597.2|10594.4|10597.2|10594.4|10599.2|10596.4|10596.7|10593.9|8
1652960280000|2022-05-19 11:38:00|10596.7|10593.9|10602.2|10599.4|10603.2|10600.4|10596.2|10593.3|46
1652960290000|2022-05-19 11:38:10|10602.7|10599.9|10604.2|10601.4|10605.3|10602.4|10602.7|10599.9|13
1652960300000|2022-05-19 11:38:20|10605.3|10601.3|10601.2|10598.4|10605.3|10601.4|10600.2|10597.3|7
1652960310000|2022-05-19 11:38:30|10600.2|10597.4|10602.2|10599.4|10602.2|10599.4|10598.2|10595.4|4
1652960320000|2022-05-19 11:38:40|10602.3|10598.3|10601.2|10598.4|10602.3|10598.4|10601.2|10598.3|3
1652997600000|2022-05-19 22:00:00|10916.8|10908.8|10917.3|10909.3|10917.3|10909.3|10916.8|10908.8|0
1652997610000|2022-05-19 22:00:10|10917.8|10909.8|10913.2|10910.4|10917.8|10912.4|10913.2|10908.8|3
1652997620000|2022-05-19 22:00:20|10915.2|10912.4|10918.8|10910.8|10918.8|10912.4|10915.2|10909.8|4
1652997630000|2022-05-19 22:00:30|10918.3|10910.3|10912.3|10904.3|10918.3|10910.5|10911.8|10903.8|11
1652997640000|2022-05-19 22:00:40|10912.8|10904.8|10903.9|10895.9|10912.8|10904.8|10903.9|10895.9|29
1652997650000|2022-05-19 22:00:50|10902.4|10898.4|10906.4|10898.4|10908.8|10901.3|10902.2|10897.9|11
1652997660000|2022-05-19 22:01:00|10902.3|10899.5|10903.4|10895.4|10903.4|10899.5|10902.3|10895.4|4
1652997670000|2022-05-19 22:01:10|10902.4|10894.4|10902.4|10894.4|10902.4|10894.4|10902.4|10894.4|3
1652997680000|2022-05-19 22:01:20|10901.9|10893.9|10900.8|10892.8|10901.9|10897.4|10900.2|10892.8|1
1652997690000|2022-05-19 22:01:30|10898.9|10890.9|10898.8|10890.8|10898.9|10891.3|10895.3|10890.3|2
1652997700000|2022-05-19 22:01:40|10895.2|10892.4|10900.3|10892.3|10900.3|10893.3|10895.2|10892.3|6
1652997710000|2022-05-19 22:01:50|10900.8|10892.8|10905.4|10897.4|10905.8|10898.5|10900.3|10892.8|3
1652997720000|2022-05-19 22:02:00|10905.3|10897.3|10901.8|10893.8|10905.3|10897.3|10899.2|10892.8|5
1652997730000|2022-05-19 22:02:10|10902.3|10894.3|10902.3|10894.3|10902.3|10894.3|10901.3|10893.3|3
1652997740000|2022-05-19 22:02:20|10899.4|10895.4|10899.3|10895.3|10899.4|10895.4|10899.3|10895.3|0
1652997750000|2022-05-19 22:02:30|10902.3|10894.3|10902.8|10894.8|10902.8|10894.8|10902.3|10894.3|2
1652997760000|2022-05-19 22:02:40|10901.3|10897.3|10901.3|10897.3|10901.3|10897.3|10901.3|10897.3|0
1652997770000|2022-05-19 22:02:50|10902.8|10894.8|10900.3|10896.3|10903.3|10896.4|10900.3|10894.8|6
1652997780000|2022-05-19 22:03:00|10901.4|10893.4|10901.4|10893.4|10901.4|10893.4|10901.4|10893.4|2
1652997790000|2022-05-19 22:03:10|10901.3|10893.3|10900.8|10892.8|10901.9|10896.3|10899.3|10892.8|1
1652997800000|2022-05-19 22:03:20|10899.3|10895.3|10900.8|10892.8|10900.8|10895.3|10899.3|10892.8|0
1652997810000|2022-05-19 22:03:30|10898.4|10894.4|10898.2|10895.4|10898.4|10895.4|10898.2|10894.3|0
1652997820000|2022-05-19 22:03:40|10898.7|10895.9|10898.2|10895.4|10898.7|10895.9|10898.2|10895.4|0
1652997830000|2022-05-19 22:03:50|10899.2|10896.4|10900.3|10896.3|10900.3|10896.4|10899.2|10896.3|6
1652997840000|2022-05-19 22:04:00|10898.7|10895.9|10898.3|10894.3|10901.8|10895.9|10898.2|10893.8|4
1652997850000|2022-05-19 22:04:10|10898.2|10895.4|10898.3|10894.3|10898.3|10895.4|10898.2|10894.3|1
1652997860000|2022-05-19 22:04:20|||||||||3
1652997900000|2022-05-19 22:05:00|10899.3|10891.3|10899.8|10891.8|10899.8|10891.8|10899.3|10891.3|5
1652997930000|2022-05-19 22:05:30|10898.3|10894.3|10898.3|10894.3|10898.3|10894.3|10898.3|10894.3|1
1652997940000|2022-05-19 22:05:40|10899.8|10891.8|10899.8|10891.8|10899.8|10891.8|10899.8|10891.8|1
1652997990000|2022-05-19 22:06:30|10899.3|10891.3|10899.3|10891.3|10899.3|10891.3|10899.3|10891.3|0
1652998060000|2022-05-19 22:07:40|||||||||1
1652998070000|2022-05-19 22:07:50|||||||||1
1652998080000|2022-05-19 22:08:00|10898.8|10890.8|10898.8|10890.8|10898.8|10892.4|10895.2|10890.8|1
1652998110000|2022-05-19 22:08:30|10898.6|10895.8|10912.3|10908.3|10912.3|10908.3|10898.6|10894.7|38
1652998120000|2022-05-19 22:08:40|10911.2|10908.4|10911.2|10908.4|10911.2|10908.4|10911.2|10908.4|0
1652998130000|2022-05-19 22:08:50|10910.9|10902.9|10908.3|10904.3|10910.9|10904.3|10908.3|10902.8|8
1652998140000|2022-05-19 22:09:00|||||||||1
1652998170000|2022-05-19 22:09:30|10910.8|10902.8|10911.3|10907.3|10913.8|10907.3|10909.3|10902.8|5
1652998180000|2022-05-19 22:09:40|10912.7|10904.7|10909.3|10905.3|10912.7|10905.3|10909.3|10904.7|1
1652998190000|2022-05-19 22:09:50|10909.2|10906.4|10909.2|10906.4|10909.2|10906.4|10909.2|10906.4|0
1652998220000|2022-05-19 22:10:20|10911.8|10903.8|10908.2|10905.4|10911.8|10905.4|10908.2|10903.8|1
1652998230000|2022-05-19 22:10:30|10908.3|10904.3|10908.2|10905.4|10908.3|10905.4|10908.2|10904.3|0
1652998240000|2022-05-19 22:10:40|10906.3|10902.3|10906.3|10902.3|10906.3|10902.3|10906.3|10902.3|2
1652998250000|2022-05-19 22:10:50|10908.2|10898.3|10908.3|10900.3|10908.3|10900.3|10908.2|10898.3|3
1652998260000|2022-05-19 22:11:00|10908.8|10900.8|10908.3|10900.3|10908.8|10900.8|10908.3|10900.3|2
1652998270000|2022-05-19 22:11:10|10908.8|10900.8|10910.8|10902.8|10910.8|10903.3|10907.3|10900.3|6
1652998280000|2022-05-19 22:11:20|10911.8|10903.8|10910.8|10902.8|10911.8|10903.8|10910.8|10902.8|3
1652998290000|2022-05-19 22:11:30|10908.3|10904.3|10908.3|10904.3|10908.3|10904.3|10908.3|10904.3|0
1652998300000|2022-05-19 22:11:40|10910.8|10902.8|10910.8|10902.8|10910.8|10902.8|10910.8|10902.8|1
1652998310000|2022-05-19 22:11:50|10908.3|10904.3|10908.3|10904.3|10908.3|10904.3|10908.3|10904.3|0
1652998340000|2022-05-19 22:12:20|10909.8|10901.8|10910.3|10902.3|10910.3|10902.3|10909.8|10901.8|2
1652998350000|2022-05-19 22:12:30|10909.8|10901.8|10907.3|10903.3|10909.8|10903.3|10907.3|10901.8|1
1652998360000|2022-05-19 22:12:40|10907.6|10904.8|10907.3|10903.3|10908.2|10904.8|10907.3|10903.3|1
1652998370000|2022-05-19 22:12:50|10906.3|10902.3|10906.3|10902.3|10906.3|10902.3|10906.3|10902.3|0
1652998380000|2022-05-19 22:13:00|10905.2|10902.4|10905.2|10902.4|10905.2|10902.4|10905.2|10902.4|0
1652998390000|2022-05-19 22:13:10|10905.3|10901.3|10906.3|10902.3|10906.3|10902.4|10905.2|10901.3|3
1652998400000|2022-05-19 22:13:20|10906.1|10903.3|10906.3|10902.3|10906.3|10903.4|10906.1|10902.3|0
1652998430000|2022-05-19 22:13:50|||||||||1
1652998440000|2022-05-19 22:14:00|10905.2|10902.4|10906.8|10898.8|10907.7|10902.4|10905.2|10898.8|1
1652998470000|2022-05-19 22:14:30|10905.6|10902.8|10905.1|10902.3|10905.6|10902.8|10905.1|10902.3|2
1652998480000|2022-05-19 22:14:40|10906.8|10898.8|10903.3|10899.3|10906.8|10900.8|10903.3|10898.8|0
1652998490000|2022-05-19 22:14:50|10905.3|10897.3|10905.7|10897.7|10905.8|10897.8|10905.3|10897.3|3
1652998500000|2022-05-19 22:15:00|10905.3|10897.3|10906.2|10898.2|10908.2|10902.8|10905.1|10897.3|4
1652998510000|2022-05-19 22:15:10|10906.7|10898.7|10907.7|10899.7|10907.7|10899.7|10906.7|10898.7|0
1652998520000|2022-05-19 22:15:20|10904.3|10900.3|10905.1|10902.3|10905.1|10902.3|10904.2|10900.2|1
1652998550000|2022-05-19 22:15:50|10905.6|10902.8|10910.7|10902.7|10911.2|10904.2|10905.6|10901.7|5
1652998580000|2022-05-19 22:16:20|||||||||1
1652998590000|2022-05-19 22:16:30|10909.2|10905.2|10909.7|10901.7|10909.7|10905.2|10909.2|10901.7|1
1652998610000|2022-05-19 22:16:50|10907.2|10903.2|10908.2|10904.2|10908.2|10904.2|10907.2|10903.2|0
1652998620000|2022-05-19 22:17:00|10907.1|10904.3|10908.2|10904.2|10908.2|10904.3|10907.1|10903.7|0
1652998630000|2022-05-19 22:17:10|10906.7|10903.9|10903.6|10900.8|10906.7|10903.9|10903.1|10900.3|8
1652998640000|2022-05-19 22:17:20|10907.3|10903.3|10907.2|10903.2|10907.3|10903.3|10907.2|10903.2|6
1652998660000|2022-05-19 22:17:40|10907.1|10904.3|10907.1|10904.3|10907.6|10904.8|10907.1|10904.3|0
1652998670000|2022-05-19 22:17:50|10907.2|10903.2|10907.2|10903.2|10908.7|10904.3|10906.1|10900.7|3
1652998680000|2022-05-19 22:18:00|10906.1|10903.3|10906.7|10898.7|10908.2|10903.3|10906.1|10898.7|4
1652998690000|2022-05-19 22:18:10|10904.2|10900.2|10904.6|10901.8|10904.6|10901.8|10904.1|10900.2|0
1652998700000|2022-05-19 22:18:20|10904.2|10900.2|10902.1|10899.3|10904.2|10900.8|10902.1|10899.2|2
1652998710000|2022-05-19 22:18:30|||||||||1
1652998740000|2022-05-19 22:19:00|10901.2|10897.2|10900.1|10897.3|10901.2|10897.3|10900.1|10897.2|4
1652998760000|2022-05-19 22:19:20|10900.2|10896.2|10900.1|10897.3|10900.2|10897.3|10900.1|10896.2|1
1652998770000|2022-05-19 22:19:30|||||||||1
1652998800000|2022-05-19 22:20:00|10900.2|10896.2|10900.2|10896.2|10900.2|10896.2|10900.2|10896.2|2
1652998810000|2022-05-19 22:20:10|10900.1|10897.3|10900.2|10896.2|10900.2|10897.3|10900.1|10896.2|0
1652998830000|2022-05-19 22:20:30|10900.1|10897.3|10900.1|10897.3|10900.1|10897.3|10900.1|10897.3|0
1652998840000|2022-05-19 22:20:40|10899.6|10896.8|10900.1|10897.3|10900.2|10897.3|10899.6|10896.2|1
1652998880000|2022-05-19 22:21:20|10900.2|10896.2|10897.2|10893.2|10900.2|10896.2|10897.1|10890.7|12
1652998890000|2022-05-19 22:21:30|10897.1|10894.3|10898.3|10894.3|10898.3|10894.3|10897.1|10894.3|2
1652998900000|2022-05-19 22:21:40|10898.2|10894.2|10901.2|10897.2|10901.2|10897.2|10898.2|10894.2|1
1652998910000|2022-05-19 22:21:50|10900.2|10896.2|10900.2|10896.2|10900.2|10896.2|10900.2|10896.2|1
1652998940000|2022-05-19 22:22:20|10901.6|10898.8|10903.1|10899.1|10903.7|10899.1|10901.6|10895.7|6
1652998950000|2022-05-19 22:22:30|10904.6|10896.6|10905.1|10897.1|10905.1|10899.1|10903.1|10896.6|0
1652998960000|2022-05-19 22:22:40|10904.6|10896.6|10904.6|10896.6|10904.6|10896.6|10904.6|10896.6|0
1652998980000|2022-05-19 22:23:00|10903.1|10899.1|10903.6|10895.6|10903.6|10899.1|10903.1|10895.6|1
1652999000000|2022-05-19 22:23:20|10902.1|10898.1|10901|10898.2|10902.1|10899.2|10901|10898.1|0
1652999030000|2022-05-19 22:23:50|10901.1|10898.3|10901.1|10897.1|10901.1|10898.3|10901.1|10897.1|1
1652999040000|2022-05-19 22:24:00|10902.6|10894.6|10899.6|10891.6|10902.6|10894.6|10895.5|10891.6|11
1652999060000|2022-05-19 22:24:20|10897.1|10893.1|10897.1|10893.1|10897.1|10893.1|10897.1|10893.1|0
1652999070000|2022-05-19 22:24:30|10897.5|10894.7|10901.6|10893.6|10901.6|10895.3|10897.5|10893.6|1
1652999080000|2022-05-19 22:24:40|10900.1|10896.1|10900.1|10896.1|10900.1|10896.1|10900.1|10896.1|0
1652999090000|2022-05-19 22:24:50|10899.1|10896.3|10902.1|10898.1|10902.1|10898.1|10899.1|10896.1|3
1652999120000|2022-05-19 22:25:20|10901.1|10898.3|10901|10898.2|10901.1|10898.3|10901|10898.2|1
1652999130000|2022-05-19 22:25:30|10901.1|10897.1|10900.1|10896.1|10901.1|10897.1|10900.1|10896.1|2
1652999140000|2022-05-19 22:25:40|10899.1|10895.1|10899.1|10895.1|10899.1|10895.1|10899.1|10895.1|2
1652999150000|2022-05-19 22:25:50|10898|10895.2|10898|10895.2|10898|10895.2|10898|10895.2|0
1652999170000|2022-05-19 22:26:10|10897.6|10894.8|10897.1|10893.1|10898.1|10895.2|10897.1|10893.1|6
1652999180000|2022-05-19 22:26:20|10898.1|10890.1|10898.1|10890.1|10898.1|10890.1|10898.1|10890.1|1
1652999190000|2022-05-19 22:26:30|10899.6|10891.6|10901.1|10893.1|10901.1|10893.1|10899.6|10891.6|5
1652999200000|2022-05-19 22:26:40|10900.6|10892.6|10900.6|10892.6|10900.6|10892.6|10900.6|10892.6|1
1652999210000|2022-05-19 22:26:50|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|0
1652999250000|2022-05-19 22:27:30|10901.1|10893.1|10903.5|10900.7|10904.6|10900.7|10901.1|10893.1|13
1652999260000|2022-05-19 22:27:40|10903|10900.2|10903|10900.2|10903|10900.2|10903|10900.2|0
1652999270000|2022-05-19 22:27:50|10906.1|10902.1|10906.1|10902.1|10906.1|10902.1|10906.1|10902.1|6
1652999280000|2022-05-19 22:28:00|10906.2|10902.2|10905|10902.2|10908.6|10902.2|10905|10900.6|2
1652999310000|2022-05-19 22:28:30|10906.1|10902.1|10906.1|10902.1|10906.1|10902.1|10906.1|10902.1|2
1652999320000|2022-05-19 22:28:40|10906|10903.2|10906|10903.2|10906|10903.2|10906|10903.2|1
1652999340000|2022-05-19 22:29:00|10906.1|10902.1|10906.1|10902.1|10906.1|10902.1|10906.1|10902.1|1
1652999350000|2022-05-19 22:29:10|10907.1|10903.1|10908.6|10900.6|10909.6|10903.2|10906|10900.6|2
1652999360000|2022-05-19 22:29:20|10906.2|10902.2|10905|10902.2|10906.2|10902.3|10904.5|10901.7|1
1652999370000|2022-05-19 22:29:30|10906|10903.2|10908.6|10900.6|10909.6|10903.2|10906|10900.6|2
1652999380000|2022-05-19 22:29:40|10907.1|10903.1|10907.1|10903.1|10907.1|10903.1|10907.1|10903.1|0
1652999400000|2022-05-19 22:30:00|10908.7|10900.7|10906.1|10902.1|10908.7|10902.2|10906.1|10900.6|1
1652999410000|2022-05-19 22:30:10|10906|10903.2|10906|10903.2|10906|10903.2|10906|10903.2|0
1652999420000|2022-05-19 22:30:20|10905.5|10902.7|10906|10903.2|10906|10903.2|10905.5|10902.7|1
1652999440000|2022-05-19 22:30:40|10907.1|10903.1|10907.1|10903.1|10907.1|10903.1|10907.1|10903.1|5
1652999450000|2022-05-19 22:30:50|10909.1|10905.1|10908|10905.2|10909.1|10905.2|10908|10905.1|16
1652999460000|2022-05-19 22:31:00|10908.5|10905.7|10912.1|10908.1|10912.1|10909.2|10908.5|10905.7|5
1652999470000|2022-05-19 22:31:10|10915.6|10907.6|10910.5|10907.7|10915.6|10910.2|10910.5|10907.6|13
1652999480000|2022-05-19 22:31:20|10909.5|10906.7|10908|10905.2|10909.5|10906.7|10908|10905.1|2
1652999500000|2022-05-19 22:31:40|10908.1|10904.1|10907.1|10903.1|10908.1|10904.2|10907|10903.1|0
1652999530000|2022-05-19 22:32:10|10906|10903.2|10906|10903.2|10906|10903.2|10906|10903.2|0
1652999540000|2022-05-19 22:32:20|10906.1|10902.1|10905|10902.2|10906.1|10902.2|10905|10902.1|2
1652999560000|2022-05-19 22:32:40|10904.5|10901.7|10907.1|10903.1|10909.6|10903.1|10904.5|10901.6|6
1652999580000|2022-05-19 22:33:00|10906.1|10902.1|10904.1|10900.1|10907.6|10902.1|10904.1|10898.7|6
1652999590000|2022-05-19 22:33:10|||||||||2
1652999600000|2022-05-19 22:33:20|10906.6|10898.6|10906.6|10898.6|10907.6|10901.2|10904|10898.6|5
1652999610000|2022-05-19 22:33:30|10904.1|10900.1|10904|10901.2|10905.1|10901.2|10904|10900.1|0
1652999620000|2022-05-19 22:33:40|10904.1|10901.3|10908.6|10900.6|10908.6|10902.2|10904.1|10900.6|4
1652999630000|2022-05-19 22:33:50|10905.1|10901.1|10905.1|10901.1|10906.1|10902.1|10905.1|10901.1|2
1652999640000|2022-05-19 22:34:00|10904.1|10900.1|10904.1|10900.1|10904.1|10900.1|10904.1|10900.1|2
1652999650000|2022-05-19 22:34:10|10904|10901.2|10902|10899.2|10904.1|10901.2|10901.5|10898.1|5
1652999660000|2022-05-19 22:34:20|10901.5|10898.7|10901|10898.2|10901.5|10898.7|10901|10898.2|2
1652999670000|2022-05-19 22:34:30|10901.5|10898.7|10899.6|10896.8|10902|10899.2|10899.6|10896.8|5
1652999680000|2022-05-19 22:34:40|10899.5|10896.7|10899.5|10896.7|10899.5|10896.7|10899.5|10896.7|0
1652999690000|2022-05-19 22:34:50|10899|10896.2|10898|10895.2|10899|10896.2|10898|10895.2|1
1652999710000|2022-05-19 22:35:10|10900|10896|10900|10896|10900|10896|10900|10896|4
1652999720000|2022-05-19 22:35:20|10900.1|10896.1|10902.6|10894.6|10902.6|10896.1|10900.1|10894.6|0
1652999750000|2022-05-19 22:35:50|10903.1|10895.1|10903.1|10895.1|10903.1|10895.1|10902.6|10894.6|1
1652999760000|2022-05-19 22:36:00|10902.6|10894.6|10903.6|10895.6|10903.6|10897.1|10901.1|10894.6|0
1652999790000|2022-05-19 22:36:30|10904.5|10896.5|10904.6|10896.6|10904.6|10896.6|10904.5|10896.5|2
1652999800000|2022-05-19 22:36:40|10902.1|10898.1|10904.1|10900.1|10904.1|10900.1|10902.1|10898.1|1
1652999810000|2022-05-19 22:36:50|||||||||1
1652999820000|2022-05-19 22:37:00|10903.1|10899.1|10904.6|10896.6|10904.6|10899.1|10903.1|10896.6|2
1652999830000|2022-05-19 22:37:10|10906.6|10898.6|10907|10904.2|10907.1|10904.2|10904.9|10898.6|3
1652999850000|2022-05-19 22:37:30|10908|10905.2|10909.1|10905.1|10909.1|10905.2|10908|10905.1|1
1652999870000|2022-05-19 22:37:50|10911.6|10903.6|10911.6|10903.6|10911.6|10903.6|10911.6|10903.6|1
1652999880000|2022-05-19 22:38:00|10909.1|10905.1|10909.1|10905.1|10909.1|10905.1|10909.1|10905.1|0
1652999900000|2022-05-19 22:38:20|10908.9|10906.1|10908.9|10906.1|10908.9|10906.1|10908.9|10906.1|0
1652999910000|2022-05-19 22:38:30|10909|10906.2|10909|10906.2|10909|10906.2|10909|10906.2|0
1652999940000|2022-05-19 22:39:00|10909.1|10905.1|10909.1|10905.1|10909.1|10905.1|10909.1|10905.1|2
1653000000000|2022-05-19 22:40:00|10907|10904.2|10905.1|10901.1|10907|10904.2|10905.1|10901.1|4
1653000010000|2022-05-19 22:40:10|10906.6|10898.6|10902.1|10898.1|10906.6|10900.1|10902.1|10896.6|5
1653000050000|2022-05-19 22:40:50|10904.6|10896.6|10904.6|10896.6|10904.6|10896.6|10904.1|10896.1|1
1653000060000|2022-05-19 22:41:00|10905.4|10902.6|10905|10902.2|10906.1|10902.7|10905|10902|11
1653000100000|2022-05-19 22:41:40|10906.1|10902.1|10906.1|10902.1|10906.1|10902.1|10906.1|10902.1|1
1653000130000|2022-05-19 22:42:10|10906|10902|10906|10902|10906|10902|10906|10902|0
1653000150000|2022-05-19 22:42:30|10904.9|10902.1|10906.4|10903.6|10906.4|10903.6|10904.9|10902|1
1653000170000|2022-05-19 22:42:50|10904.9|10902.1|10904.9|10902.1|10904.9|10902.1|10904.9|10902.1|1
1653000180000|2022-05-19 22:43:00|||||||||1
1653000230000|2022-05-19 22:43:50|10904|10900|10904|10900|10904|10900|10904|10900|2
1653000250000|2022-05-19 22:44:10|10903.9|10901.1|10903.9|10901.1|10903.9|10901.1|10903.9|10901.1|1
1653000270000|2022-05-19 22:44:30|10904|10900|10902.9|10900.1|10904|10900.1|10902.9|10900|1
1653000300000|2022-05-19 22:45:00|10904.1|10896.1|10902.9|10900.1|10904.1|10900.1|10901|10896|6
1653000320000|2022-05-19 22:45:20|10903|10899|10903|10899|10903|10899|10903|10899|1
1653000330000|2022-05-19 22:45:30|10902.1|10898.1|10902|10898|10903.5|10898.1|10902|10895.5|1
1653000360000|2022-05-19 22:46:00|10899.4|10896.6|10899.4|10896.6|10899.4|10896.6|10899.4|10896.6|5
1653000370000|2022-05-19 22:46:10|10897.9|10895.1|10898|10894|10898|10895.1|10897.9|10894|2
1653000380000|2022-05-19 22:46:20|||||||||1
1653000390000|2022-05-19 22:46:30|10897.9|10895.1|10897.9|10895.1|10897.9|10895.1|10897.9|10895.1|1
1653000410000|2022-05-19 22:46:50|10899|10895|10898.9|10896.1|10899|10896.1|10898.9|10895|3
1653000420000|2022-05-19 22:47:00|10899|10895|10899|10895|10899|10895|10899|10895|1
1653000430000|2022-05-19 22:47:10|10900.5|10892.5|10898|10894|10900.5|10894|10898|10892.5|2
1653000440000|2022-05-19 22:47:20|10897.9|10895.1|10897.9|10895.1|10897.9|10895.1|10897.9|10895.1|0
1653000450000|2022-05-19 22:47:30|10898.9|10896.1|10897.9|10895.1|10898.9|10896.1|10897.9|10895.1|3
1653000470000|2022-05-19 22:47:50|10897.4|10894.6|10897.9|10895.1|10897.9|10895.1|10897.4|10894.6|2
1653000510000|2022-05-19 22:48:30|10899|10895|10897.9|10895.1|10899|10895.1|10897.9|10895|3
1653000520000|2022-05-19 22:48:40|10899|10895|10899|10895|10899|10895|10899|10895|0
1653000530000|2022-05-19 22:48:50|10897.9|10895.1|10897.9|10895.1|10897.9|10895.1|10897.9|10895.1|1
1653000540000|2022-05-19 22:49:00|10898|10894|10898|10894|10898|10894|10898|10894|0
1653000550000|2022-05-19 22:49:10|||||||||2
1653000560000|2022-05-19 22:49:20|10896.9|10894.1|10898|10894|10898|10894.1|10896.9|10894|1
1653000570000|2022-05-19 22:49:30|10898.9|10896.1|10898.9|10896.1|10898.9|10896.1|10898.9|10896.1|4
1653000580000|2022-05-19 22:49:40|10899|10895|10899|10895|10899|10895.1|10897.9|10895|3
1653000600000|2022-05-19 22:50:00|10898.9|10896.1|10898.9|10896.1|10898.9|10896.1|10898.9|10896.1|0
1653000610000|2022-05-19 22:50:10|10900.4|10897.6|10897.9|10895.1|10902.5|10898.1|10897.9|10894.5|15
1653000650000|2022-05-19 22:50:50|||||||||1
1653000660000|2022-05-19 22:51:00|10896.9|10894.1|10897|10893|10897|10894.1|10896.9|10893|1
1653000680000|2022-05-19 22:51:20|||||||||1
1653000690000|2022-05-19 22:51:30|10895.9|10893.1|10896.9|10894.1|10896.9|10894.1|10895.9|10893.1|2
1653000700000|2022-05-19 22:51:40|||||||||1
1653000710000|2022-05-19 22:51:50|10897.4|10894.6|10898.9|10896.1|10898.9|10896.1|10897.4|10894.6|4
1653000720000|2022-05-19 22:52:00|10900.9|10896.9|10900|10896|10901|10897.1|10899.9|10896|2
1653000740000|2022-05-19 22:52:20|10899.9|10897.1|10900.9|10898.1|10901|10898.1|10899.9|10897|3
1653000750000|2022-05-19 22:52:30|10900.4|10897.6|10900.9|10898.1|10900.9|10898.1|10900.4|10897.6|1
1653000760000|2022-05-19 22:52:40|10902|10898|10902|10898|10902|10898|10902|10898|2
1653000770000|2022-05-19 22:52:50|10904.5|10896.5|10902.9|10900.1|10904.5|10900.1|10901.9|10896.5|1
1653000820000|2022-05-19 22:53:40|10904|10900|10904|10900|10904|10900|10904|10900|2
1653000830000|2022-05-19 22:53:50|10903.8|10901|10903.9|10901.1|10903.9|10901.1|10903.8|10901|2
1653000840000|2022-05-19 22:54:00|10903|10899|10904|10900|10904|10900|10903|10899|4
1653000850000|2022-05-19 22:54:10|10903|10899|10903|10899|10903|10899|10903|10899|1
1653000870000|2022-05-19 22:54:30|10904.5|10896.5|10901|10897|10904.5|10898.1|10900.9|10896.5|4
1653000880000|2022-05-19 22:54:40|10902.5|10894.5|10901|10897|10902.5|10897|10901|10894.5|0
1653000900000|2022-05-19 22:55:00|10900.9|10898.1|10901.4|10898.6|10901.4|10898.6|10900.9|10898.1|2
1653000910000|2022-05-19 22:55:10|10900.9|10898.1|10901|10897|10901|10898.1|10900.9|10897|0
1653000950000|2022-05-19 22:55:50|10903.4|10895.4|10902|10898|10903.4|10898|10902|10895.4|1
1653000970000|2022-05-19 22:56:10|10900.9|10898.1|10901|10897|10901|10898.1|10900.9|10897|0
1653000980000|2022-05-19 22:56:20|10899.8|10895.9|10899.9|10895.9|10899.9|10895.9|10899.8|10895.9|0
1653000990000|2022-05-19 22:56:30|10898.9|10896.1|10897.9|10895.1|10899|10896.1|10897.9|10895|2
1653001000000|2022-05-19 22:56:40|10897.4|10894.6|10896.9|10894.1|10897.4|10894.6|10896.9|10893|1
1653001010000|2022-05-19 22:56:50|10896.4|10893.6|10902.9|10898.9|10904.4|10898.9|10895.9|10893.1|35
1653001020000|2022-05-19 22:57:00|10901.8|10899|10901.9|10897.9|10902|10899|10901.8|10897.9|0
1653001040000|2022-05-19 22:57:20|10900.8|10898|10899.9|10895.9|10900.9|10898|10899.8|10895.9|1
1653001050000|2022-05-19 22:57:30|10899.8|10897|10903.4|10895.4|10904.4|10897.9|10899.3|10895.4|4
1653001060000|2022-05-19 22:57:40|10901.9|10897.9|10901.8|10899|10901.9|10899|10901.8|10897.9|0
1653001080000|2022-05-19 22:58:00|10901.9|10897.9|10902.9|10898.9|10902.9|10898.9|10901.9|10897.9|4
1653001090000|2022-05-19 22:58:10|10904.4|10896.4|10901.9|10897.9|10904.4|10897.9|10901.9|10896.4|0
1653001120000|2022-05-19 22:58:40|10899.8|10897|10899.8|10897|10899.8|10897|10899.8|10897|3
1653001140000|2022-05-19 22:59:00|10899.3|10896.5|10899.8|10897|10899.8|10897|10899.3|10896.5|1
1653001160000|2022-05-19 22:59:20|10899.9|10895.9|10899.9|10895.9|10901.4|10895.9|10899.4|10893.4|3
1653001190000|2022-05-19 22:59:50|10898.8|10896|10899.8|10897|10899.9|10897|10898.8|10895.9|0
1653001200000|2022-05-19 23:00:00|10899.9|10895.9|10897.9|10893.9|10899.9|10896|10896.8|10893.9|11
1653001210000|2022-05-19 23:00:10|10896.8|10894|10897.9|10893.9|10897.9|10894|10896.8|10893.9|3
1653001220000|2022-05-19 23:00:20|10896.8|10894|10896.8|10894|10896.8|10894|10896.8|10894|0
1653001250000|2022-05-19 23:00:50|10896.9|10892.9|10896.9|10892.9|10896.9|10892.9|10896.9|10892.9|2
1653001260000|2022-05-19 23:01:00|||||||||3
1653001280000|2022-05-19 23:01:20|10896.8|10894|10896.8|10894|10896.8|10894|10896.8|10894|0
1653001290000|2022-05-19 23:01:30|10896.9|10892.9|10896.9|10892.9|10896.9|10892.9|10896.9|10892.9|4
1653001300000|2022-05-19 23:01:40|10895.8|10893|10895.8|10893|10895.8|10893|10895.8|10893|0
1653001310000|2022-05-19 23:01:50|10895.3|10892.5|10895.8|10893|10895.8|10893|10895.3|10892.5|2
1653001340000|2022-05-19 23:02:20|10896.7|10893.9|10898.8|10894.8|10898.8|10894.8|10896.7|10893.9|6
1653001350000|2022-05-19 23:02:30|10898.9|10894.9|10898.9|10894.9|10898.9|10894.9|10898.9|10894.9|2
1653001360000|2022-05-19 23:02:40|10897.8|10895|10897.8|10895|10897.8|10895|10897.8|10895|0
1653001380000|2022-05-19 23:03:00|10897.9|10893.9|10897.7|10894.9|10897.9|10894.9|10897.7|10893.9|2
1653001390000|2022-05-19 23:03:10|10897.8|10895|10897.8|10895|10897.8|10895|10897.8|10895|0
1653001410000|2022-05-19 23:03:30|10897.7|10894.9|10896.9|10892.9|10897.7|10894.9|10896.9|10892.9|6
1653001430000|2022-05-19 23:03:50|10896.7|10893.9|10896.8|10894|10896.8|10894|10896.7|10893.9|0
1653001440000|2022-05-19 23:04:00|10896.7|10893.9|10895.8|10893|10896.7|10893.9|10895.8|10893|6
1653001450000|2022-05-19 23:04:10|10895.3|10892.5|10895.7|10892.9|10895.7|10892.9|10895.3|10892.5|2
1653001470000|2022-05-19 23:04:30|10895.8|10893|10895.8|10893|10895.8|10893|10895.8|10893|2
1653001480000|2022-05-19 23:04:40|10895.7|10892.9|10895.7|10892.9|10895.7|10892.9|10895.7|10892.9|1
1653001490000|2022-05-19 23:04:50|10896.8|10892.8|10896.8|10892.8|10896.8|10892.8|10896.8|10892.8|1
1653001500000|2022-05-19 23:05:00|10896.7|10893.9|10901.7|10898.9|10902.8|10898.9|10896.7|10893.8|11
1653001510000|2022-05-19 23:05:10|10901.3|10898.5|10902.8|10898.8|10902.8|10898.9|10901.2|10898.4|1
1653001530000|2022-05-19 23:05:30|10903.8|10899.8|10903.8|10899.8|10903.8|10899.8|10903.8|10899.8|1
1653001540000|2022-05-19 23:05:40|10903.7|10900.9|10903.7|10900.9|10903.7|10900.9|10903.7|10900.9|1
1653001550000|2022-05-19 23:05:50|10904.4|10896.4|10900.7|10897.9|10904.4|10898.8|10900.7|10896.3|5
1653001590000|2022-05-19 23:06:30|||||||||1
1653001600000|2022-05-19 23:06:40|10900.2|10897.4|10900.2|10897.4|10900.2|10897.4|10900.2|10897.4|0
1653001610000|2022-05-19 23:06:50|10904.3|10896.3|10904.3|10896.3|10904.3|10896.3|10904.3|10896.3|5
1653001620000|2022-05-19 23:07:00|10901.8|10897.8|10901.8|10897.8|10901.8|10897.8|10901.8|10897.8|0
1653001630000|2022-05-19 23:07:10|10903.2|10900.4|10903.8|10899.8|10903.8|10900.4|10903.2|10899.8|7
1653001640000|2022-05-19 23:07:20|10902.9|10898.9|10902.8|10898.8|10902.9|10898.9|10902.8|10898.8|1
1653001650000|2022-05-19 23:07:30|10901.8|10899|10899.7|10896.9|10903.4|10899|10899.7|10895.3|2
1653001680000|2022-05-19 23:08:00|10901.8|10897.8|10900.7|10897.9|10901.8|10897.9|10900.7|10897.8|3
1653001740000|2022-05-19 23:09:00|10900.8|10896.8|10900.8|10896.8|10900.8|10896.8|10900.8|10896.8|0
1653001750000|2022-05-19 23:09:10|10899.7|10896.9|10900.7|10897.9|10901.8|10898|10899.7|10896.9|1
1653001770000|2022-05-19 23:09:30|||||||||1
1653001800000|2022-05-19 23:10:00|10900.8|10896.8|10900.8|10896.8|10900.8|10896.8|10900.8|10896.8|0
1653001840000|2022-05-19 23:10:40|||||||||1
1653001880000|2022-05-19 23:11:20|||||||||1
1653001890000|2022-05-19 23:11:30|10901.8|10897.8|10901.8|10897.8|10901.8|10897.8|10901.8|10897.8|4
1653001910000|2022-05-19 23:11:50|||||||||1
1653001940000|2022-05-19 23:12:20|10902.7|10899.9|10902.7|10899.9|10902.7|10899.9|10902.7|10899.9|6
1653001960000|2022-05-19 23:12:40|10903.8|10899.8|10903.8|10899.8|10903.8|10899.8|10903.8|10899.8|1
1653001970000|2022-05-19 23:12:50|10902.7|10899.9|10901.8|10897.8|10903.8|10899.9|10901.8|10897.8|7
1653001980000|2022-05-19 23:13:00|10901.7|10898.9|10903.8|10899.8|10903.8|10899.9|10901.7|10898.9|1
1653001990000|2022-05-19 23:13:10|||||||||1
1653002000000|2022-05-19 23:13:20|10904.8|10900.8|10904.8|10900.8|10904.8|10900.8|10904.8|10900.8|1
1653002020000|2022-05-19 23:13:40|10904.7|10901.9|10904.7|10901.9|10904.7|10901.9|10904.7|10901.9|0
1653002030000|2022-05-19 23:13:50|||||||||1
1653002040000|2022-05-19 23:14:00|10906.3|10898.3|10906.3|10898.3|10906.3|10898.3|10906.3|10898.3|0
1653002050000|2022-05-19 23:14:10|10904.8|10900.8|10904.8|10900.8|10904.8|10900.8|10904.8|10900.8|0
1653002060000|2022-05-19 23:14:20|||||||||1
1653002070000|2022-05-19 23:14:30|10906.7|10902.7|10907.8|10903.8|10907.8|10903.8|10906.7|10902.7|6
1653002080000|2022-05-19 23:14:40|10908.7|10905.9|10907.8|10903.8|10908.7|10905.9|10907.8|10903.8|8
1653002090000|2022-05-19 23:14:50|10909.3|10901.3|10904.8|10900.8|10909.3|10903.8|10904.8|10899.8|5
1653002100000|2022-05-19 23:15:00|10904.7|10901.9|10904.8|10900.8|10904.8|10901.9|10904.7|10900.8|2
1653002110000|2022-05-19 23:15:10|10903.2|10900.4|10902.7|10899.9|10904.8|10900.9|10902.7|10899.9|2
1653002120000|2022-05-19 23:15:20|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|0
1653002130000|2022-05-19 23:15:30|10902.7|10899.9|10902.7|10899.9|10902.7|10899.9|10902.7|10899.9|0
1653002140000|2022-05-19 23:15:40|10902.2|10899.4|10901.2|10898.4|10902.2|10899.4|10901.2|10898.4|1
1653002150000|2022-05-19 23:15:50|10902.7|10899.9|10902.8|10898.8|10902.8|10899.9|10902.2|10898.8|3
1653002180000|2022-05-19 23:16:20|10901.7|10898.9|10900.8|10896.8|10901.7|10898.9|10900.8|10896.8|2
1653002190000|2022-05-19 23:16:30|10899.7|10896.9|10899.7|10896.9|10899.7|10896.9|10899.7|10896.9|0
1653002230000|2022-05-19 23:17:10|||||||||1
1653002240000|2022-05-19 23:17:20|||||||||1
1653002250000|2022-05-19 23:17:30|||||||||1
1653002260000|2022-05-19 23:17:40|10900.2|10897.4|10899.7|10896.9|10900.2|10897.4|10899.7|10896.9|2
1653002270000|2022-05-19 23:17:50|10899.2|10896.4|10899.8|10895.8|10899.8|10896.4|10898.7|10894.8|2
1653002280000|2022-05-19 23:18:00|10898.8|10894.8|10898.8|10894.8|10898.8|10894.9|10897.7|10894.8|4
1653002320000|2022-05-19 23:18:40|10897.7|10894.9|10895.7|10892.9|10897.8|10894.9|10895.7|10892.9|2
1653002330000|2022-05-19 23:18:50|10895.2|10892.4|10894.7|10891.9|10895.7|10892.9|10894.7|10891.9|8
1653002340000|2022-05-19 23:19:00|10894.8|10890.8|10894.8|10890.8|10894.8|10891.9|10894.7|10890.8|7
1653002360000|2022-05-19 23:19:20|10897.3|10889.3|10893.7|10890.9|10897.3|10891.9|10893.7|10889.3|2
1653002370000|2022-05-19 23:19:30|10894.8|10890.8|10893.7|10890.9|10894.8|10891.9|10893.7|10890.8|8
1653002380000|2022-05-19 23:19:40|10894.1|10891.3|10893.7|10890.9|10894.1|10891.3|10893.7|10890.9|1
1653002390000|2022-05-19 23:19:50|10894.1|10891.3|10893.7|10890.9|10894.1|10891.3|10893.7|10890.9|0
1653002400000|2022-05-19 23:20:00|10894.2|10891.4|10895.2|10892.4|10895.2|10892.4|10894.2|10891.4|3
1653002410000|2022-05-19 23:20:10|10895.7|10892.9|10895.7|10892.9|10895.7|10892.9|10895.7|10892.9|2
1653002420000|2022-05-19 23:20:20|10896.8|10892.8|10896.8|10892.8|10896.8|10892.9|10895.7|10892.3|1
1653002430000|2022-05-19 23:20:30|10896.6|10893.8|10897.7|10893.7|10897.7|10893.9|10896.6|10893.7|4
1653002440000|2022-05-19 23:20:40|||||||||1
1653002450000|2022-05-19 23:20:50|10896.7|10892.7|10897.8|10889.8|10897.8|10892.7|10896.7|10889.8|3
1653002470000|2022-05-19 23:21:10|10895.8|10891.8|10895.8|10891.8|10895.8|10891.8|10895.8|10891.8|0
1653002480000|2022-05-19 23:21:20|10895.7|10891.7|10895.7|10891.7|10895.7|10891.7|10895.7|10891.7|0
1653002490000|2022-05-19 23:21:30|10897.6|10894.8|10897.6|10894.8|10897.6|10894.8|10897.6|10894.8|11
1653002500000|2022-05-19 23:21:40|10897.8|10893.8|10898.7|10894.7|10898.7|10894.7|10897.7|10893.7|3
1653002520000|2022-05-19 23:22:00|10897.6|10894.8|10897.6|10894.8|10897.6|10894.8|10897.6|10894.8|0
1653002530000|2022-05-19 23:22:10|10898.7|10894.7|10899.8|10895.8|10900.1|10897.3|10898.6|10894.7|5
1653002540000|2022-05-19 23:22:20|10899.7|10895.7|10899.6|10896.8|10899.7|10896.8|10899.6|10895.7|1
1653002560000|2022-05-19 23:22:40|||||||||2
1653002570000|2022-05-19 23:22:50|10899.8|10895.8|10897.6|10894.8|10899.8|10895.8|10897.6|10894.8|1
1653002580000|2022-05-19 23:23:00|10898.1|10895.3|10897.1|10894.3|10898.1|10895.3|10897.1|10894.3|1
1653002590000|2022-05-19 23:23:10|10896.1|10893.3|10895.7|10891.7|10896.1|10893.3|10895.6|10891.7|3
1653002600000|2022-05-19 23:23:20|10894.7|10890.7|10894.7|10890.7|10897.2|10890.7|10894.7|10889.2|0
1653002610000|2022-05-19 23:23:30|10893.6|10890.8|10893.6|10890.8|10893.6|10890.8|10893.6|10890.8|1
1653002620000|2022-05-19 23:23:40|10894.1|10891.3|10894.1|10891.3|10894.1|10891.3|10894.1|10891.3|1
1653002630000|2022-05-19 23:23:50|10893.6|10890.8|10893.6|10890.8|10894.1|10891.3|10893.6|10890.8|3
1653002640000|2022-05-19 23:24:00|10894.7|10890.7|10894.6|10891.8|10894.7|10891.8|10894.1|10890.7|1
1653002650000|2022-05-19 23:24:10|10894.7|10890.7|10895.2|10891.2|10895.2|10891.2|10894.7|10890.7|1
1653002660000|2022-05-19 23:24:20|10894.7|10890.7|10894.7|10890.7|10895.1|10892.3|10894.7|10890.7|2
1653002700000|2022-05-19 23:25:00|10894.6|10891.8|10894.6|10891.8|10894.6|10891.8|10894.6|10891.8|0
1653002740000|2022-05-19 23:25:40|||||||||2
1653002750000|2022-05-19 23:25:50|10894.7|10890.7|10894.7|10890.7|10894.7|10890.7|10894.7|10890.7|8
1653002780000|2022-05-19 23:26:20|10894.6|10891.8|10894.6|10891.8|10894.6|10891.8|10894.6|10891.8|2
1653002790000|2022-05-19 23:26:30|10895.1|10892.3|10895.6|10892.8|10895.6|10892.8|10895.1|10892.3|2
1653002800000|2022-05-19 23:26:40|10895.1|10892.3|10895.6|10892.8|10895.6|10892.8|10895.1|10892.3|1
1653002810000|2022-05-19 23:26:50|10897.7|10893.7|10897.7|10893.7|10897.7|10893.7|10897.7|10893.7|5
1653002860000|2022-05-19 23:27:40|10900.2|10892.2|10898.6|10895.8|10900.2|10895.8|10898.6|10892.2|2
1653002870000|2022-05-19 23:27:50|10899.7|10895.7|10898.7|10894.7|10899.7|10896.8|10898.1|10894.7|8
1653002920000|2022-05-19 23:28:40|10897.6|10894.8|10898.7|10894.7|10898.7|10894.8|10897.6|10894.7|1
1653002930000|2022-05-19 23:28:50|10898.6|10895.8|10898.6|10895.8|10898.6|10895.8|10898.6|10895.8|1
1653002940000|2022-05-19 23:29:00|10898.7|10894.7|10898.7|10894.7|10898.7|10894.7|10898.7|10894.7|1
1653002950000|2022-05-19 23:29:10|10899.7|10891.7|10895.6|10892.8|10899.7|10892.8|10895.6|10891.7|10
1653002960000|2022-05-19 23:29:20|10894.1|10891.3|10893.6|10890.8|10894.1|10891.3|10893.6|10890.8|10
1653002970000|2022-05-19 23:29:30|||||||||2
1653002990000|2022-05-19 23:29:50|10893.1|10890.3|10893.1|10890.3|10893.1|10890.3|10893.1|10890.3|0
1653003020000|2022-05-19 23:30:20|10894.1|10891.3|10894.1|10891.3|10894.1|10891.3|10894.1|10891.3|4
1653003030000|2022-05-19 23:30:30|10893.6|10890.8|10893.6|10890.8|10893.6|10890.8|10893.6|10890.8|3
1653003050000|2022-05-19 23:30:50|||||||||2
1653003060000|2022-05-19 23:31:00|||||||||1
1653003070000|2022-05-19 23:31:10|10894.1|10891.3|10894.1|10891.3|10894.1|10891.3|10894.1|10891.3|0
1653003090000|2022-05-19 23:31:30|||||||||1
1653003110000|2022-05-19 23:31:50|10894|10891.2|10894|10891.2|10894|10891.2|10894|10891.2|1
1653003120000|2022-05-19 23:32:00|10893.5|10890.7|10890.6|10887.8|10893.5|10890.7|10890.6|10887.8|24
1653003130000|2022-05-19 23:32:10|10891|10888.2|10890.6|10887.8|10891|10888.2|10890.6|10887.8|4
1653003140000|2022-05-19 23:32:20|10891|10888.2|10893.5|10890.7|10894|10891.2|10890.6|10887.8|11
1653003150000|2022-05-19 23:32:30|10893|10890.2|10893|10890.2|10893|10890.2|10893|10890.2|2
1653003170000|2022-05-19 23:32:50|||||||||1
1653003180000|2022-05-19 23:33:00|10892.5|10889.7|10893.5|10890.7|10893.5|10890.7|10892.5|10889.7|3
1653003200000|2022-05-19 23:33:20|10893.6|10889.6|10893.6|10889.6|10893.6|10889.6|10892|10889.2|2
1653003210000|2022-05-19 23:33:30|10892.7|10888.7|10892.5|10889.7|10892.7|10889.7|10892.5|10888.6|4
1653003220000|2022-05-19 23:33:40|10892.6|10888.6|10891.6|10888.8|10892.6|10888.8|10891.6|10888.6|3
1653003230000|2022-05-19 23:33:50|10891.5|10888.7|10892.5|10889.7|10892.5|10889.7|10891.5|10888.7|2
1653003240000|2022-05-19 23:34:00|10892.6|10889.8|10893.6|10889.6|10893.6|10889.8|10892.6|10889.6|2
1653003270000|2022-05-19 23:34:30|10892.5|10889.7|10893.5|10890.7|10893.6|10890.7|10892.5|10889.6|1
1653003280000|2022-05-19 23:34:40|||||||||1
1653003290000|2022-05-19 23:34:50|10897.4|10894.6|10898.6|10894.6|10898.6|10894.6|10897.4|10894.6|18
1653003300000|2022-05-19 23:35:00|10898.5|10895.7|10898.5|10895.7|10898.5|10895.7|10898.5|10895.7|2
1653003320000|2022-05-19 23:35:20|10897.1|10894.3|10896.5|10893.7|10897.1|10894.3|10896.5|10893.7|5
1653003330000|2022-05-19 23:35:30|10896.6|10892.6|10895.5|10892.7|10896.6|10892.8|10895.5|10892.6|3
1653003340000|2022-05-19 23:35:40|10894|10891.2|10896.5|10893.7|10896.6|10893.7|10894|10891.2|4
1653003360000|2022-05-19 23:36:00|10897.6|10893.6|10897.6|10893.6|10897.6|10893.6|10897.6|10893.6|1
1653003380000|2022-05-19 23:36:20|10898.5|10895.7|10898.5|10895.7|10898.5|10895.7|10898.5|10895.7|0
1653003390000|2022-05-19 23:36:30|10899.6|10895.6|10899.6|10895.6|10899.6|10895.6|10899.6|10895.6|1
1653003400000|2022-05-19 23:36:40|10899.5|10896.7|10900|10897.2|10900|10897.2|10899.5|10896.7|1
1653003410000|2022-05-19 23:36:50|10899.5|10896.7|10901.1|10893.1|10901.1|10896.7|10898.6|10893.1|8
1653003420000|2022-05-19 23:37:00|10898.6|10894.6|10899.6|10895.6|10899.6|10895.6|10898.6|10894.6|2
1653003430000|2022-05-19 23:37:10|10899.5|10896.7|10899.5|10896.7|10899.5|10896.7|10899.5|10896.7|0
1653003450000|2022-05-19 23:37:30|10900.6|10896.6|10901.6|10897.6|10901.6|10897.7|10900.5|10896.6|3
1653003460000|2022-05-19 23:37:40|10901.5|10898.7|10902.6|10898.6|10902.6|10898.7|10901.5|10898.6|4
1653003470000|2022-05-19 23:37:50|10902.5|10899.7|10904.6|10900.6|10904.6|10900.7|10902.5|10899.1|2
1653003490000|2022-05-19 23:38:10|10903.5|10900.7|10901.6|10897.6|10903.6|10900.7|10900.6|10896.6|7
1653003500000|2022-05-19 23:38:20|10900.5|10897.7|10901.6|10897.6|10901.6|10897.7|10900.5|10896.6|1
1653003520000|2022-05-19 23:38:40|10901.5|10898.7|10901.5|10898.7|10901.5|10898.7|10901.5|10898.7|0
1653003550000|2022-05-19 23:39:10|10902|10899.2|10903.5|10900.7|10903.5|10900.7|10902|10899.2|1
1653003570000|2022-05-19 23:39:30|||||||||1
1653003580000|2022-05-19 23:39:40|10904.6|10900.6|10904.6|10900.6|10904.6|10900.7|10903.5|10900.6|1
1653003590000|2022-05-19 23:39:50|10904.5|10901.7|10904.5|10901.7|10904.5|10901.7|10904.5|10901.7|4
1653003600000|2022-05-19 23:40:00|10904.6|10900.6|10904|10901.2|10904.6|10901.7|10904|10900.6|1
1653003610000|2022-05-19 23:40:10|10903.6|10899.6|10903.5|10900.7|10903.6|10900.7|10902.5|10899.6|4
1653003620000|2022-05-19 23:40:20|10905.5|10902.7|10906.6|10902.6|10908.1|10902.7|10905.5|10900.1|15
1653003640000|2022-05-19 23:40:40|10906.5|10903.7|10907.5|10904.7|10907.5|10904.7|10906.5|10902.6|8
1653003650000|2022-05-19 23:40:50|10909|10906.2|10911.5|10908.7|10911.6|10908.7|10909|10906.2|8
1653003660000|2022-05-19 23:41:00|10911.6|10907.6|10913.6|10909.6|10914.1|10909.6|10911.6|10906.1|9
1653003670000|2022-05-19 23:41:10|10916.1|10908.1|10910.5|10907.7|10916.1|10909.6|10910.5|10907.1|5
1653003700000|2022-05-19 23:41:40|10911.6|10907.6|10909.5|10906.7|10911.6|10908.2|10909.5|10906.7|5
1653003710000|2022-05-19 23:41:50|10910.6|10906.6|10910.5|10907.7|10911.6|10907.7|10909.5|10906.6|2
1653003720000|2022-05-19 23:42:00|10910.6|10906.6|10913.6|10909.6|10913.6|10909.6|10910.5|10906.6|5
1653003730000|2022-05-19 23:42:10|10914.6|10910.6|10914.6|10910.6|10914.6|10910.6|10914.6|10910.6|3
1653003740000|2022-05-19 23:42:20|10914.5|10911.7|10913.6|10909.6|10915.9|10913.1|10913.5|10909.6|6
1653003760000|2022-05-19 23:42:40|10913.5|10910.7|10914.5|10911.7|10914.6|10911.7|10913.5|10909.6|1
1653003770000|2022-05-19 23:42:50|10912.6|10908.6|10912.6|10908.6|10912.6|10908.6|10912.6|10908.6|11
1653003780000|2022-05-19 23:43:00|10913.6|10909.6|10913.6|10909.6|10913.6|10909.6|10913.6|10909.6|2
1653003790000|2022-05-19 23:43:10|10913.5|10910.7|10913.5|10910.7|10914.6|10910.7|10913.5|10910.5|1
1653003800000|2022-05-19 23:43:20|10914.6|10910.6|10914.5|10911.7|10915.6|10911.7|10914.5|10910.6|2
1653003830000|2022-05-19 23:43:50|||||||||1
1653003840000|2022-05-19 23:44:00|10915.4|10912.6|10916.5|10913.7|10916.6|10913.7|10915.4|10912.6|6
1653003850000|2022-05-19 23:44:10|10917.6|10913.6|10920|10917.2|10920.5|10917.7|10917.5|10913.6|20
1653003860000|2022-05-19 23:44:20|10920.5|10917.7|10920.6|10916.6|10924.1|10917.7|10920.5|10916.1|7
1653003870000|2022-05-19 23:44:30|10922.1|10914.1|10918.6|10914.6|10922.1|10917.6|10918.5|10914.1|6
1653003880000|2022-05-19 23:44:40|10918.9|10916.1|10918.5|10915.7|10918.9|10916.1|10917|10913.6|5
1653003890000|2022-05-19 23:44:50|10919|10916.2|10919.6|10915.6|10919.6|10916.2|10917.5|10914.7|8
1653003900000|2022-05-19 23:45:00|10920.5|10916.5|10920.5|10917.7|10923|10917.7|10919.5|10915|10
1653003910000|2022-05-19 23:45:10|10920.6|10916.6|10920.6|10916.6|10922.6|10919.2|10920.4|10914.1|6
1653003920000|2022-05-19 23:45:20|10920.5|10916.5|10918.6|10914.6|10920.5|10916.5|10918.6|10914.6|1
1653003930000|2022-05-19 23:45:30|10918.4|10915.6|10917.4|10914.6|10918.4|10915.6|10917.4|10914.6|3
1653003950000|2022-05-19 23:45:50|||||||||1
1653003960000|2022-05-19 23:46:00|10918.5|10914.5|10915.6|10911.6|10918.5|10914.5|10914.5|10911.6|19
1653003970000|2022-05-19 23:46:10|10915.4|10912.6|10914.5|10911.7|10916.6|10912.7|10913.5|10910.7|7
1653003980000|2022-05-19 23:46:20|10914.6|10910.6|10914.6|10910.6|10914.6|10910.7|10913.5|10910.6|1
1653003990000|2022-05-19 23:46:30|10914.5|10911.7|10914.6|10910.6|10914.6|10911.7|10914.4|10910.6|2
1653004010000|2022-05-19 23:46:50|10914.4|10911.6|10914.6|10910.6|10915.1|10911.7|10914.4|10910.6|1
1653004020000|2022-05-19 23:47:00|10914.5|10911.7|10915.5|10912.7|10916.6|10912.7|10914.5|10911.6|15
1653004030000|2022-05-19 23:47:10|10916.6|10912.6|10911.5|10908.7|10916.6|10913.7|10911.5|10908.6|27
1653004040000|2022-05-19 23:47:20|10911.4|10908.6|10912.6|10908.6|10912.6|10908.6|10911.4|10907.5|2
1653004050000|2022-05-19 23:47:30|10911.5|10908.7|10911.5|10908.7|10911.5|10908.7|10911.5|10908.7|0
1653004060000|2022-05-19 23:47:40|10911.4|10908.6|10911.4|10908.6|10911.4|10908.6|10911.4|10908.6|0
1653004070000|2022-05-19 23:47:50|10911|10908.2|10910.4|10907.6|10911|10908.2|10910.4|10907.6|1
1653004080000|2022-05-19 23:48:00|10909.9|10907.1|10909.4|10906.6|10910.4|10907.6|10909.4|10906.6|5
1653004090000|2022-05-19 23:48:10|||||||||1
1653004100000|2022-05-19 23:48:20|10909.9|10907.1|10909.4|10906.6|10909.9|10907.1|10909.4|10906.6|1
1653004110000|2022-05-19 23:48:30|||||||||1
1653004120000|2022-05-19 23:48:40|||||||||1
1653004130000|2022-05-19 23:48:50|10909.5|10906.7|10914.4|10911.6|10914.6|10911.6|10909.5|10906.5|11
1653004140000|2022-05-19 23:49:00|10914.6|10910.6|10910.4|10907.6|10914.6|10910.6|10910.4|10907.5|4
1653004150000|2022-05-19 23:49:10|10910.5|10906.5|10908.4|10905.6|10910.5|10906.5|10908.4|10905.6|4
1653004160000|2022-05-19 23:49:20|10907.9|10905.1|10910.4|10906.4|10910.4|10906.4|10907.9|10905.1|5
1653004170000|2022-05-19 23:49:30|10910.5|10906.5|10910.5|10906.5|10910.5|10906.5|10910.5|10906.5|0
1653004180000|2022-05-19 23:49:40|10910.4|10907.6|10911.4|10908.6|10912.5|10908.6|10910.4|10907.5|5
1653004200000|2022-05-19 23:50:00|10911.9|10909.1|10916.5|10913.7|10917.5|10913.7|10911.4|10908.6|11
1653004210000|2022-05-19 23:50:10|10917.4|10914.6|10918.5|10914.5|10918.5|10914.6|10917.4|10914.5|2
1653004220000|2022-05-19 23:50:20|10921|10913|10919.4|10916.6|10922|10918.6|10919.4|10913|8
1653004230000|2022-05-19 23:50:30|10919.5|10915.5|10919.5|10915.5|10922|10916|10919.5|10914|0
1653004260000|2022-05-19 23:51:00|10921|10913|10916.5|10912.5|10921|10914.5|10916.4|10912.5|1
1653004270000|2022-05-19 23:51:10|10915.4|10912.6|10919|10911|10919|10912.6|10915.4|10911|0
1653004280000|2022-05-19 23:51:20|10918.5|10914.5|10917.4|10914.6|10918.5|10914.6|10917.4|10914.5|0
1653004290000|2022-05-19 23:51:30|10916.6|10912.6|10915.4|10912.6|10916.6|10912.6|10915.4|10912|2
1653004300000|2022-05-19 23:51:40|10915.5|10911.5|10915.5|10911.5|10917|10912.6|10915.4|10909|2
1653004310000|2022-05-19 23:51:50|||||||||1
1653004320000|2022-05-19 23:52:00|10914.4|10911.6|10914.4|10911.6|10915.5|10911.6|10914.4|10911.5|5
1653004330000|2022-05-19 23:52:10|||||||||4
1653004340000|2022-05-19 23:52:20|10916|10908|10912.4|10909.6|10916|10909.6|10912.4|10908|2
1653004360000|2022-05-19 23:52:40|10912.9|10910.1|10914.4|10911.6|10914.4|10911.6|10912.9|10910.1|3
1653004370000|2022-05-19 23:52:50|10913.9|10911.1|10913.5|10909.5|10916|10911.6|10913.4|10908|2
1653004380000|2022-05-19 23:53:00|10913.4|10910.6|10913.5|10909.5|10914.5|10910.6|10913.4|10909.5|5
1653004400000|2022-05-19 23:53:20|10913.4|10910.6|10910.4|10907.6|10913.4|10910.6|10910.4|10907.5|3
1653004410000|2022-05-19 23:53:30|10909.9|10907.1|10911.4|10908.6|10911.5|10908.6|10909.9|10907.1|4
1653004420000|2022-05-19 23:53:40|10912.5|10908.5|10910.4|10907.6|10913.5|10909.5|10910.4|10907.6|3
1653004430000|2022-05-19 23:53:50|10912.5|10908.5|10912.5|10908.5|10913.9|10911.1|10911.4|10908.5|4
1653004440000|2022-05-19 23:54:00|10911.4|10908.6|10911.4|10908.6|10911.4|10908.6|10911.4|10908.6|0
1653004460000|2022-05-19 23:54:20|10910.9|10908.1|10910.9|10908.1|10910.9|10908.1|10910.4|10907.6|4
1653004470000|2022-05-19 23:54:30|10910.4|10907.6|10910.9|10908.1|10910.9|10908.1|10910.4|10907.6|1
1653004480000|2022-05-19 23:54:40|10911.4|10908.6|10913.3|10910.5|10913.3|10910.5|10911.4|10908.5|6
1653004490000|2022-05-19 23:54:50|10913.4|10910.6|10913.4|10910.6|10914.4|10911.6|10913.4|10910.6|8
1653004510000|2022-05-19 23:55:10|10912.5|10908.5|10912.5|10908.5|10912.5|10908.5|10912.5|10908.5|2
1653004520000|2022-05-19 23:55:20|10914|10906|10913|10905|10914|10908.5|10911.3|10905|4
1653004530000|2022-05-19 23:55:30|10909.4|10906.6|10908.5|10904.5|10909.5|10906.6|10906.9|10904.1|5
1653004540000|2022-05-19 23:55:40|10907.4|10904.6|10907.4|10904.6|10907.4|10904.6|10906.9|10904.1|3
1653004560000|2022-05-19 23:56:00|10908.5|10904.5|10907.5|10903.5|10909.4|10906|10906.4|10903.5|8
1653004570000|2022-05-19 23:56:10|10907.8|10905|10907.9|10905.1|10907.9|10905.1|10907.8|10905|0
1653004580000|2022-05-19 23:56:20|10908.4|10905.6|10909.9|10907.1|10910.5|10907.6|10908.4|10905.5|1
1653004590000|2022-05-19 23:56:30|10910.4|10907.6|10910.4|10906.4|10910.4|10907.6|10909.9|10906.4|2
1653004600000|2022-05-19 23:56:40|10910.5|10906.5|10910.5|10906.5|10910.5|10906.5|10910.5|10906.5|0
1653004610000|2022-05-19 23:56:50|10910.4|10907.6|10908.9|10906.1|10910.4|10907.6|10908.9|10906.1|1
1653004620000|2022-05-19 23:57:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|1
1653004630000|2022-05-19 23:57:10|10909.4|10905.4|10909.5|10905.5|10911|10905.5|10908.5|10902.9|3
1653004670000|2022-05-19 23:57:50|10909.4|10905.4|10905.9|10903.1|10909.4|10905.4|10905.9|10903.1|3
1653004680000|2022-05-19 23:58:00|10905.4|10902.6|10904.5|10900.5|10905.4|10902.6|10903.4|10900.5|3
1653004690000|2022-05-19 23:58:10|10903.4|10900.6|10903.4|10900.6|10903.4|10900.6|10903.4|10900.6|1
1653004720000|2022-05-19 23:58:40|10903.8|10901|10905.5|10901.5|10907.9|10902.6|10903.8|10899.9|3
1653004730000|2022-05-19 23:58:50|10905.3|10902.5|10905.3|10902.5|10905.4|10902.6|10905.3|10902.5|0
1653004750000|2022-05-19 23:59:10|10906.4|10902.4|10909.9|10901.9|10909.9|10902.4|10906.4|10901.9|4
1653004760000|2022-05-19 23:59:20|||||||||1
1653004770000|2022-05-19 23:59:30|10910|10902|10908.4|10904.4|10910|10904.4|10908.4|10902|0
1653004780000|2022-05-19 23:59:40|10908.3|10905.5|10908.4|10904.4|10908.4|10905.5|10908.3|10904.4|1
1653004790000|2022-05-19 23:59:50|10909.9|10901.9|10909.9|10901.9|10909.9|10905.5|10908.3|10901.9|1
1653004800000|2022-05-20 00:00:00|10907.4|10903.4|10914.3|10911.5|10914.8|10912|10906.4|10900.9|55
1653004810000|2022-05-20 00:00:10|10914.4|10911.6|10919.4|10915.4|10919.4|10916.5|10911.4|10907.5|67
1653004820000|2022-05-20 00:00:20|10917.8|10915|10922.3|10919.5|10924.4|10921.5|10917.3|10911|27
1653004830000|2022-05-20 00:00:30|10926.2|10923.4|10923.4|10919.4|10926.4|10923.5|10920.3|10916.9|23
1653004840000|2022-05-20 00:00:40|10923.3|10920.5|10911.3|10908.5|10923.4|10920.5|10911.3|10908.5|14
1653004850000|2022-05-20 00:00:50|10910.8|10908|10917.3|10914.5|10917.7|10914.9|10910.8|10907.9|9
1653004860000|2022-05-20 00:01:00|10913.4|10913.3|10903.8|10901|10915.4|10913.3|10903.8|10901|24
1653004870000|2022-05-20 00:01:10|10900.4|10897.6|10901.5|10897.5|10903|10899|10899.4|10894|17
1653004880000|2022-05-20 00:01:20|10901.4|10897.4|10905.5|10901.5|10905.5|10901.5|10901.3|10897.4|10
1653004890000|2022-05-20 00:01:30|10905.6|10901.6|10915.4|10911.4|10915.4|10911.5|10905.6|10901.6|29
1653004900000|2022-05-20 00:01:40|10915.3|10912.5|10920.3|10917.5|10920.3|10917.5|10915.3|10912.5|7
1653004910000|2022-05-20 00:01:50|10919.8|10917|10919.4|10915.4|10920.9|10917.5|10919.4|10915.4|5
1653004920000|2022-05-20 00:02:00|10918.3|10915.5|10902.4|10898.4|10918.9|10915.5|10901.4|10897.4|35
1653004930000|2022-05-20 00:02:10|10904.4|10900.4|10905.4|10901.4|10905.4|10902.5|10903.3|10896.9|7
1653004940000|2022-05-20 00:02:20|10907.2|10904.4|10906.3|10903.5|10907.4|10904.5|10906.3|10902.5|5
1653004950000|2022-05-20 00:02:30|10907.3|10904.5|10909.8|10907|10909.8|10907|10907.3|10904.5|2
1653004960000|2022-05-20 00:02:40|10908.4|10905.6|10905.4|10901.4|10908.4|10905.6|10902.3|10899.5|8
1653004970000|2022-05-20 00:02:50|10906.4|10902.4|10904.4|10900.4|10907|10903.5|10904.4|10897.9|0
1653004980000|2022-05-20 00:03:00|10904.8|10902|10904.3|10901.5|10904.8|10902|10903.3|10900.5|2
1653004990000|2022-05-20 00:03:10|10904.8|10902|10910.4|10906.4|10910.4|10907.5|10904.8|10902|4
1653005000000|2022-05-20 00:03:20|10910.3|10907.5|10910.3|10907.5|10915.8|10913|10910.3|10907.4|12
1653005010000|2022-05-20 00:03:30|10911.3|10908.5|10929.4|10925.4|10929.4|10926.5|10911.3|10908.4|171
1653005020000|2022-05-20 00:03:40|10928.3|10925.5|10925.3|10922.5|10928.8|10926|10925.3|10921.4|55
1653005030000|2022-05-20 00:03:50|10926.3|10922.3|10924.3|10921.5|10929.3|10926|10924.3|10921.5|19
1653005040000|2022-05-20 00:04:00|10924.7|10921.9|10921.3|10918.5|10924.9|10921.9|10919.3|10916.4|24
1653005050000|2022-05-20 00:04:10|10922.3|10919.5|10922.4|10918.4|10922.8|10920|10920.3|10917.4|14
1653005060000|2022-05-20 00:04:20|10921.3|10918.5|10927.3|10924.5|10929.6|10926.8|10920.8|10918|34
1653005070000|2022-05-20 00:04:30|10927.8|10925|10928.3|10925.5|10929.4|10925.5|10924.3|10921.4|10
1653005080000|2022-05-20 00:04:40|10928.8|10926|10925.3|10921.3|10928.8|10926|10925.2|10921.3|9
1653005090000|2022-05-20 00:04:50|10925.2|10922.4|10924.2|10921.4|10925.3|10922.4|10924.2|10921.3|2
1653005100000|2022-05-20 00:05:00|10924.7|10921.9|10923.3|10919.3|10924.7|10921.9|10920.3|10917.5|19
1653005110000|2022-05-20 00:05:10|10923.2|10920.4|10922.2|10919.4|10923.2|10920.4|10922.2|10919.4|5
1653005120000|2022-05-20 00:05:20|10922.7|10919.9|10918.2|10915.4|10923.2|10920.4|10918.2|10915.4|17
1653005130000|2022-05-20 00:05:30|10918.7|10915.9|10916.7|10913.9|10918.7|10915.9|10913.2|10910.3|9
1653005140000|2022-05-20 00:05:40|10917.7|10914.9|10910.2|10907.4|10917.7|10914.9|10909.2|10906.3|19
1653005150000|2022-05-20 00:05:50|10911.2|10908.4|10911.7|10908.9|10911.7|10908.9|10910.2|10907.4|13
1653005160000|2022-05-20 00:06:00|10910.3|10907.5|10910.2|10907.4|10911.2|10908.4|10910.2|10907.4|7
1653005170000|2022-05-20 00:06:10|10910.7|10907.9|10910.7|10907.9|10910.7|10907.9|10910.7|10907.9|1
1653005180000|2022-05-20 00:06:20|10911.2|10908.4|10904.2|10901.4|10911.2|10908.4|10904.2|10901.4|11
1653005190000|2022-05-20 00:06:30|10904.3|10901.5|10904.3|10901.5|10907.4|10904.4|10899.3|10896.5|70
1653005200000|2022-05-20 00:06:40|10905.4|10901.4|10906.3|10903.5|10907.7|10904.9|10904.8|10901.4|12
1653005210000|2022-05-20 00:06:50|10906.8|10904|10904.3|10901.5|10907.3|10904.5|10904.3|10901.4|13
1653005220000|2022-05-20 00:07:00|10907.3|10903.3|10911.3|10908.5|10911.4|10908.5|10907.2|10903.3|24
1653005230000|2022-05-20 00:07:10|10911.8|10909|10920.3|10916.3|10920.3|10916.4|10911.8|10909|15
1653005240000|2022-05-20 00:07:20|10920.2|10917.4|10921.2|10918.4|10921.3|10918.4|10920.2|10917.3|8
1653005250000|2022-05-20 00:07:30|10921.7|10918.9|10919.2|10916.4|10923.2|10920.4|10919.2|10915.3|19
1653005260000|2022-05-20 00:07:40|10918.7|10915.9|10917.3|10913.3|10918.7|10915.9|10915.2|10912.3|7
1653005270000|2022-05-20 00:07:50|10917.2|10914.4|10918.3|10914.3|10918.3|10914.4|10917.2|10914.3|0
1653005280000|2022-05-20 00:08:00|10918.2|10915.4|10918.2|10915.4|10918.2|10915.4|10917.7|10914.9|1
1653005290000|2022-05-20 00:08:10|10918.7|10915.9|10918.7|10915.9|10918.7|10915.9|10918.7|10915.9|5
1653005300000|2022-05-20 00:08:20|10922.2|10919.4|10920.3|10916.3|10922.2|10919.4|10919.7|10916.3|6
1653005310000|2022-05-20 00:08:30|10920.2|10917.4|10924.2|10921.4|10925.3|10921.4|10920.2|10917.4|9
1653005320000|2022-05-20 00:08:40|10924.3|10920.3|10922.2|10919.4|10924.3|10920.4|10921.8|10919|4
1653005340000|2022-05-20 00:09:00|10921.2|10918.4|10920.2|10917.4|10921.3|10918.4|10919.7|10916.9|6
1653005350000|2022-05-20 00:09:10|10920.7|10917.9|10920.7|10917.9|10920.7|10917.9|10919.7|10916.9|2
1653005360000|2022-05-20 00:09:20|10919.8|10917|10919.2|10916.4|10919.8|10917|10918.2|10915.3|10
1653005370000|2022-05-20 00:09:30|10922.1|10919.3|10918.2|10915.4|10922.3|10919.4|10918.2|10914.8|6
1653005380000|2022-05-20 00:09:40|10917.2|10914.4|10915.7|10912.9|10917.2|10914.4|10915.7|10912.9|7
1653005390000|2022-05-20 00:09:50|10914.3|10911.5|10914.2|10911.4|10915.2|10912.4|10912.7|10909.9|13
1653005400000|2022-05-20 00:10:00|10913.2|10910.4|10913.2|10910.4|10913.2|10910.4|10912.7|10909.9|2
1653005410000|2022-05-20 00:10:10|10912.7|10909.9|10912.7|10909.9|10912.7|10909.9|10912.7|10909.9|1
1653005420000|2022-05-20 00:10:20|10913.2|10910.4|10906.2|10903.4|10913.2|10910.4|10906.2|10903.4|7
1653005430000|2022-05-20 00:10:30|10907.2|10904.4|10908.2|10905.4|10908.2|10905.4|10905.2|10902.4|14
1653005440000|2022-05-20 00:10:40|10908.3|10904.3|10906.2|10903.4|10908.3|10904.4|10905.2|10902.3|5
1653005450000|2022-05-20 00:10:50|10906.3|10902.3|10901.2|10898.4|10906.3|10902.3|10901.2|10898.3|7
1653005460000|2022-05-20 00:11:00|10901.7|10898.9|10907.2|10904.4|10907.2|10904.4|10901.7|10898.9|21
1653005470000|2022-05-20 00:11:10|10907.3|10904.5|10909.2|10906.4|10909.2|10906.4|10907.3|10904.5|7
1653005480000|2022-05-20 00:11:20|10909.7|10906.9|10913.2|10910.4|10913.2|10910.4|10908.2|10904.3|11
1653005490000|2022-05-20 00:11:30|10914.2|10911.4|10917.3|10913.3|10917.3|10913.4|10914.2|10911.4|4
1653005500000|2022-05-20 00:11:40|10917.2|10914.4|10915.3|10911.3|10917.8|10914.9|10915.3|10909.8|7
1653005510000|2022-05-20 00:11:50|10915.2|10912.4|10915.2|10912.4|10915.2|10912.4|10915.2|10912.4|0
1653005530000|2022-05-20 00:12:10|||||||||3
1653005540000|2022-05-20 00:12:20|10915.3|10911.3|10914.2|10911.4|10915.3|10911.9|10913.7|10910.9|1
1653005550000|2022-05-20 00:12:30|10913.7|10910.9|10910.3|10906.3|10913.7|10910.9|10909.2|10906.3|7
1653005560000|2022-05-20 00:12:40|10910.2|10907.4|10910.2|10907.4|10910.2|10907.4|10910.2|10907.4|0
1653005570000|2022-05-20 00:12:50|10910.7|10907.9|10910.2|10907.4|10910.7|10907.9|10909.7|10906.9|2
1653005580000|2022-05-20 00:13:00|10910.7|10907.9|10915.2|10912.4|10915.7|10912.9|10910.7|10907.9|5
1653005590000|2022-05-20 00:13:10|10916.2|10913.4|10918.2|10915.4|10918.3|10915.4|10916.2|10913.4|1
1653005600000|2022-05-20 00:13:20|||||||||1
1653005610000|2022-05-20 00:13:30|10919.3|10915.3|10917.2|10914.4|10919.3|10915.3|10916.7|10913.9|10
1653005620000|2022-05-20 00:13:40|10917.7|10914.9|10921.2|10918.4|10921.2|10918.4|10916.2|10913.3|5
1653005630000|2022-05-20 00:13:50|10923.2|10919.2|10921.2|10918.4|10923.3|10919.3|10920.2|10916.3|11
1653005640000|2022-05-20 00:14:00|10921.3|10917.3|10919.2|10916.4|10921.3|10918.4|10918.2|10915.3|11
1653005650000|2022-05-20 00:14:10|10920.2|10917.4|10920.2|10917.4|10920.2|10917.4|10920.2|10917.4|0
1653005670000|2022-05-20 00:14:30|10920.3|10916.3|10918.2|10915.4|10920.3|10916.3|10917.7|10914.9|1
1653005680000|2022-05-20 00:14:40|10919.2|10916.4|10919.2|10916.4|10919.2|10916.4|10919.2|10916.4|2
1653005690000|2022-05-20 00:14:50|10918.7|10915.9|10915.7|10912.9|10918.7|10915.9|10915.7|10912.9|3
1653005700000|2022-05-20 00:15:00|10914.7|10911.9|10915.2|10912.4|10916.7|10913.9|10912.7|10909.9|14
1653005730000|2022-05-20 00:15:30|10914.7|10911.9|10915.2|10912.4|10915.2|10912.4|10914.7|10911.9|1
1653005740000|2022-05-20 00:15:40|10913.2|10910.4|10913.2|10910.4|10913.2|10910.4|10913.2|10910.4|3
1653005770000|2022-05-20 00:16:10|10911.2|10908.4|10912.3|10908.3|10912.3|10908.4|10911.2|10908.3|10
1653005790000|2022-05-20 00:16:30|10911.2|10908.4|10909.2|10905.2|10912.3|10908.4|10906.2|10901.8|19
1653005800000|2022-05-20 00:16:40|10911.7|10903.7|10909.2|10905.2|10911.7|10907.3|10908.1|10903.7|2
1653005810000|2022-05-20 00:16:50|10908.1|10905.3|10908.1|10905.3|10909.2|10905.3|10908.1|10905.2|0
1653005820000|2022-05-20 00:17:00|10909.2|10905.2|10908.1|10905.3|10909.2|10905.3|10908.1|10905.2|0
1653005840000|2022-05-20 00:17:20|10909.1|10906.3|10909.1|10906.3|10909.1|10906.3|10909.1|10906.3|1
1653005850000|2022-05-20 00:17:30|10910.1|10907.3|10911.1|10908.3|10911.2|10908.3|10910.1|10907.2|3
1653005870000|2022-05-20 00:17:50|10912.1|10909.3|10911.1|10908.3|10913.1|10910.3|10911.1|10908.2|3
1653005880000|2022-05-20 00:18:00|10911.2|10907.2|10910.1|10907.3|10911.2|10907.3|10910.1|10907.2|0
1653005900000|2022-05-20 00:18:20|10909.6|10906.8|10908.1|10905.3|10909.6|10906.8|10908.1|10905.3|0
1653005920000|2022-05-20 00:18:40|10909.2|10905.2|10904.1|10901.3|10909.2|10905.3|10903.1|10900.3|6
1653005930000|2022-05-20 00:18:50|10904.6|10901.8|10907.1|10904.3|10907.2|10904.3|10904.6|10901.8|9
1653005940000|2022-05-20 00:19:00|10907.2|10903.2|10906.1|10903.3|10907.2|10904.3|10906.1|10903.2|5
1653005950000|2022-05-20 00:19:10|10907.1|10904.3|10908.1|10905.3|10908.1|10905.3|10907.1|10904.3|3
1653005960000|2022-05-20 00:19:20|10907.2|10903.2|10906.1|10903.3|10907.2|10903.3|10906.1|10902.2|1
1653005970000|2022-05-20 00:19:30|10906.2|10902.2|10906.2|10902.2|10906.2|10902.2|10906.2|10902.2|0
1653005980000|2022-05-20 00:19:40|10905.1|10902.3|10909.1|10906.3|10909.1|10906.3|10905.1|10902.2|12
1653005990000|2022-05-20 00:19:50|10907.2|10903.2|10912.1|10909.3|10912.6|10909.8|10906.1|10903.2|13
1653006000000|2022-05-20 00:20:00|10912.2|10908.2|10906.2|10902.2|10912.2|10908.2|10905.1|10902.2|8
1653006010000|2022-05-20 00:20:10|10906.1|10903.3|10905.1|10902.3|10907.2|10904.3|10905.1|10902.3|0
1653006020000|2022-05-20 00:20:20|10904.1|10901.3|10904.2|10900.2|10905.2|10902.3|10904.1|10900.2|1
1653006030000|2022-05-20 00:20:30|10903.1|10900.3|10905.1|10902.3|10905.1|10902.3|10903.1|10900.2|2
1653006040000|2022-05-20 00:20:40|10905.2|10901.2|10904.2|10900.2|10905.2|10901.3|10904.1|10900.2|1
1653006050000|2022-05-20 00:20:50|10904.1|10901.3|10905.1|10902.3|10905.1|10902.3|10904.1|10901.3|1
1653006060000|2022-05-20 00:21:00|10905.2|10901.2|10905.1|10902.3|10905.2|10902.3|10905.1|10901.2|1
1653006080000|2022-05-20 00:21:20|10904.6|10901.8|10906.1|10903.3|10906.1|10903.3|10904.6|10901.8|1
1653006090000|2022-05-20 00:21:30|10907.2|10903.2|10907.1|10904.3|10908|10905.2|10907.1|10903.2|4
1653006100000|2022-05-20 00:21:40|10909.1|10906.3|10912.1|10909.3|10912.1|10909.3|10909.1|10906.3|7
1653006110000|2022-05-20 00:21:50|10913|10910.2|10910.1|10907.3|10913.1|10910.3|10910.1|10907.2|6
1653006120000|2022-05-20 00:22:00|10908.2|10905.4|10908.1|10905.3|10908.2|10905.4|10908.1|10905.3|1
1653006130000|2022-05-20 00:22:10|10906.6|10903.8|10903.1|10900.3|10906.6|10903.8|10903.1|10900.3|6
1653006140000|2022-05-20 00:22:20|||||||||1
1653006150000|2022-05-20 00:22:30|10904|10901.2|10903.1|10900.3|10904|10901.2|10903.1|10900.3|3
1653006170000|2022-05-20 00:22:50|10903.6|10900.8|10903.1|10900.3|10903.6|10900.8|10902.1|10899.2|5
1653006180000|2022-05-20 00:23:00|10906.1|10903.3|10906.1|10903.3|10906.1|10903.3|10906.1|10903.3|3
1653006200000|2022-05-20 00:23:20|10908|10905.2|10908.1|10905.3|10908.2|10905.3|10907.1|10904.2|2
1653006220000|2022-05-20 00:23:40|10909.2|10905.2|10912.1|10909.3|10912.1|10909.3|10909.1|10905.2|6
1653006230000|2022-05-20 00:23:50|10911.1|10908.3|10911.1|10908.3|10911.1|10908.3|10911.1|10908.3|1
1653006240000|2022-05-20 00:24:00|10913|10910.2|10911.2|10907.2|10914.1|10911.3|10911.2|10907.2|7
1653006250000|2022-05-20 00:24:10|10910.1|10907.3|10911.1|10908.3|10911.1|10908.3|10910.1|10907.3|1
1653006260000|2022-05-20 00:24:20|10911.2|10907.2|10911.2|10907.2|10911.2|10907.2|10911.2|10907.2|0
1653006280000|2022-05-20 00:24:40|10911|10908.2|10910.1|10907.3|10912.1|10909.3|10910.1|10907.3|1
1653006290000|2022-05-20 00:24:50|10910.5|10907.7|10912.1|10909.3|10912.1|10909.3|10910.5|10907.7|1
1653006330000|2022-05-20 00:25:30|10912.2|10908.2|10911.1|10908.3|10912.2|10908.3|10911.1|10907.2|1
1653006340000|2022-05-20 00:25:40|10910.6|10907.8|10910.1|10907.3|10910.6|10907.8|10910.1|10907.3|0
1653006350000|2022-05-20 00:25:50|10912.1|10908.1|10910.1|10907.3|10912.2|10909.3|10910.1|10907.2|5
1653006360000|2022-05-20 00:26:00|10909.6|10906.8|10907.2|10903.2|10909.6|10906.8|10907.1|10903.2|4
1653006370000|2022-05-20 00:26:10|10906.2|10902.2|10906.2|10902.2|10908.1|10905.3|10906.1|10902.2|3
1653006380000|2022-05-20 00:26:20|10906.1|10903.3|10906.1|10903.3|10906.1|10903.3|10906.1|10903.3|0
1653006390000|2022-05-20 00:26:30|10906.2|10902.2|10906.1|10903.3|10906.2|10903.3|10905.1|10902.1|2
1653006400000|2022-05-20 00:26:40|10906.5|10903.7|10908.1|10905.3|10909.1|10906.3|10906.5|10903.7|1
1653006410000|2022-05-20 00:26:50|10906.1|10903.3|10908.1|10904.1|10909.2|10905.3|10906.1|10902.2|5
1653006420000|2022-05-20 00:27:00|10908.2|10904.2|10907.6|10904.8|10909.2|10905.2|10907.6|10904.2|1
1653006430000|2022-05-20 00:27:10|10908.1|10904.1|10908.1|10904.1|10908.1|10904.1|10908.1|10904.1|0
1653006440000|2022-05-20 00:27:20|10907.1|10904.3|10908.1|10905.3|10909|10906.2|10906|10903.1|2
1653006450000|2022-05-20 00:27:30|10908|10905.2|10908|10905.2|10908|10905.2|10907|10904.2|2
1653006460000|2022-05-20 00:27:40|10908.1|10904.1|10906|10903.2|10908.1|10904.7|10905|10901.1|1
1653006470000|2022-05-20 00:27:50|10906.1|10902.1|10905.1|10902.3|10906.1|10902.3|10905.1|10902.1|0
1653006480000|2022-05-20 00:28:00|10905|10902.2|10908|10905.2|10908|10905.2|10905|10902.2|0
1653006490000|2022-05-20 00:28:10|10908.5|10905.7|10908.1|10904.1|10909|10906.2|10908|10904.1|3
1653006510000|2022-05-20 00:28:30|10908|10905.2|10908.1|10904.1|10909.1|10905.3|10908|10904.1|0
1653006520000|2022-05-20 00:28:40|10907|10904.2|10907|10904.2|10907|10904.2|10907|10904.2|1
1653006530000|2022-05-20 00:28:50|10907.2|10903.2|10912.1|10908.1|10912.1|10909.2|10907|10903.1|8
1653006540000|2022-05-20 00:29:00|10912|10909.2|10911|10908.2|10912.5|10909.7|10911|10908.2|4
1653006570000|2022-05-20 00:29:30|10910|10907.2|10911.1|10907.1|10911.1|10907.2|10910|10907.1|1
1653006580000|2022-05-20 00:29:40|10910|10907.2|10911|10908.2|10911.1|10908.2|10910|10906.1|4
1653006590000|2022-05-20 00:29:50|10912|10909.2|10913.1|10909.1|10914.1|10911.2|10912|10909.1|5
1653006600000|2022-05-20 00:30:00|10912|10909.2|10914.1|10910.1|10914.1|10911.2|10912|10908.6|1
1653006610000|2022-05-20 00:30:10|10913|10910.2|10912.1|10908.1|10913.6|10910.2|10912|10908.1|1
1653006620000|2022-05-20 00:30:20|10911|10908.2|10911|10908.2|10911.1|10908.2|10911|10907.1|0
1653006630000|2022-05-20 00:30:30|10912.1|10908.1|10912.1|10908.1|10912.1|10908.1|10912.1|10908.1|0
1653006640000|2022-05-20 00:30:40|10911|10908.2|10911|10908.2|10911|10908.2|10911|10908.2|0
1653006660000|2022-05-20 00:31:00|10909.1|10906.3|10908.1|10904.1|10909.1|10906.3|10907|10903.2|23
1653006670000|2022-05-20 00:31:10|10907|10904.2|10907|10904.2|10907|10904.2|10907|10904.2|1
1653006680000|2022-05-20 00:31:20|10906.5|10903.7|10904.1|10901.3|10908.1|10904.1|10903.1|10900.1|47
1653006690000|2022-05-20 00:31:30|10905.2|10901.2|10904.1|10901.3|10905.2|10902.3|10904.1|10901.2|1
1653006700000|2022-05-20 00:31:40|10905.2|10901.2|10904.6|10901.8|10905.2|10902.3|10904.6|10901.2|11
1653006710000|2022-05-20 00:31:50|10905.1|10902.3|10904.6|10901.8|10905.5|10902.7|10904.6|10901.8|3
1653006720000|2022-05-20 00:32:00|10905.5|10902.7|10905|10902.2|10905.6|10902.8|10905|10902.2|6
1653006730000|2022-05-20 00:32:10|10905.5|10902.7|10908|10905.2|10910.6|10905.2|10905.5|10902.6|6
1653006740000|2022-05-20 00:32:20|10908.1|10905.3|10911.1|10907.1|10911.1|10908.2|10908.1|10905.2|10
1653006760000|2022-05-20 00:32:40|10911|10908.2|10914|10911.2|10914|10911.2|10911|10908.2|2
1653006770000|2022-05-20 00:32:50|10914.5|10911.7|10917.5|10914.7|10918.5|10915.7|10914.5|10911.7|24
1653006780000|2022-05-20 00:33:00|10918.5|10915.7|10920|10917.2|10920.5|10917.7|10918|10915.1|27
1653006790000|2022-05-20 00:33:10|10920.5|10917.7|10920.1|10916.1|10920.5|10917.7|10918.5|10915.7|6
1653006800000|2022-05-20 00:33:20|10920|10917.2|10920|10917.2|10920.5|10917.7|10920|10917.2|4
1653006810000|2022-05-20 00:33:30|10921.1|10917.1|10920.5|10917.7|10922.1|10919.2|10920.5|10917.1|10
1653006820000|2022-05-20 00:33:40|10921|10918.2|10921|10918.2|10921.1|10918.2|10919.6|10916.8|5
1653006830000|2022-05-20 00:33:50|10922|10919.2|10921|10918.2|10922.1|10919.2|10920.5|10917.7|5
1653006850000|2022-05-20 00:34:10|10920|10917.2|10921|10918.2|10922.1|10919.2|10920|10917.2|10
1653006860000|2022-05-20 00:34:20|10920.5|10917.7|10921|10918.2|10921|10918.2|10920.5|10917.7|1
1653006870000|2022-05-20 00:34:30|10920|10917.2|10920|10917.2|10921.1|10918.2|10920|10917.1|4
1653006880000|2022-05-20 00:34:40|10921|10918.2|10923|10920.2|10924.5|10921.7|10921|10918.2|15
1653006890000|2022-05-20 00:34:50|10924|10921.2|10923|10920.2|10924.1|10921.2|10923|10920.1|4
1653006900000|2022-05-20 00:35:00|10923.1|10919.1|10923|10920.2|10923.1|10920.2|10921|10918.2|8
1653006910000|2022-05-20 00:35:10|10922.5|10919.7|10923|10920.2|10923|10920.2|10922.5|10919.7|2
1653006920000|2022-05-20 00:35:20|||||||||1
1653006930000|2022-05-20 00:35:30|10924.5|10921.7|10924|10921.2|10924.5|10921.7|10924|10921.2|2
1653006940000|2022-05-20 00:35:40|10923|10920.2|10922.5|10919.7|10923.5|10920.7|10922.5|10919.7|2
1653006950000|2022-05-20 00:35:50|10923|10920.2|10926|10923.2|10926|10923.2|10923|10920.1|8
1653006960000|2022-05-20 00:36:00|10926.5|10923.7|10926|10923.2|10926.5|10923.7|10926|10923.2|1
1653006970000|2022-05-20 00:36:10|10927|10924.2|10926|10923.2|10927.5|10924.7|10925|10922.2|12
1653006980000|2022-05-20 00:36:20|10925.5|10922.7|10925.5|10922.7|10926|10923.2|10925.5|10922.7|0
1653006990000|2022-05-20 00:36:30|10925|10922.2|10923|10920.2|10925.1|10922.2|10923|10920.2|2
1653007000000|2022-05-20 00:36:40|10923.5|10920.7|10923|10920.2|10924|10921.2|10923|10920.2|1
1653007010000|2022-05-20 00:36:50|10922.5|10919.7|10923|10920.2|10924|10921.2|10922.5|10919.7|4
1653007030000|2022-05-20 00:37:10|10923.5|10920.7|10924|10921.2|10924|10921.2|10923.5|10920.7|1
1653007040000|2022-05-20 00:37:20|10925|10922.2|10927|10924.2|10927|10924.2|10925|10922.1|8
1653007050000|2022-05-20 00:37:30|10926.5|10923.7|10927|10924.2|10927|10924.2|10926.5|10923.7|1
1653007060000|2022-05-20 00:37:40|10927.5|10924.7|10927|10924.2|10927.5|10924.7|10927|10924.2|1
1653007070000|2022-05-20 00:37:50|10925.5|10922.7|10926|10923.2|10926|10923.2|10925.5|10922.7|2
1653007080000|2022-05-20 00:38:00|10926.1|10922.1|10925|10922.2|10926.1|10923.2|10925|10922.1|2
1653007090000|2022-05-20 00:38:10|10926|10923.2|10925|10922.2|10926|10923.2|10925|10922.2|1
1653007100000|2022-05-20 00:38:20|10925.5|10922.7|10925.5|10922.7|10925.5|10922.7|10925.5|10922.7|0
1653007110000|2022-05-20 00:38:30|10926|10923.2|10929.5|10926.7|10929.5|10926.7|10926|10923.2|11
1653007120000|2022-05-20 00:38:40|10929|10926.2|10929.1|10925.1|10929.1|10926.2|10929|10925.1|1
1653007130000|2022-05-20 00:38:50|10928|10925.2|10925.5|10922.7|10929.1|10926.2|10925.5|10921.1|4
1653007140000|2022-05-20 00:39:00|10926|10923.2|10926|10923.2|10927.1|10923.2|10926|10923.1|0
1653007150000|2022-05-20 00:39:10|10927.1|10923.1|10926|10923.2|10927.1|10923.2|10925.5|10922.7|2
1653007160000|2022-05-20 00:39:20|10925.5|10922.7|10924|10921.2|10925.5|10922.7|10923|10920.2|4
1653007170000|2022-05-20 00:39:30|10924.1|10920.1|10923|10920.2|10924.1|10920.2|10923|10920.1|2
1653007180000|2022-05-20 00:39:40|10923.9|10921.1|10924|10921.2|10924|10921.2|10923.9|10921.1|0
1653007190000|2022-05-20 00:39:50|10923|10920.2|10922.5|10919.7|10923|10920.2|10922.5|10919.7|2
1653007200000|2022-05-20 00:40:00|10923|10920.2|10924|10921.2|10924|10921.2|10923|10920.2|2
1653007220000|2022-05-20 00:40:20|10923.5|10920.7|10919|10916.2|10923.5|10920.7|10916.9|10914.1|26
1653007230000|2022-05-20 00:40:30|10919.5|10916.7|10920.9|10918.1|10920.9|10918.1|10919|10916.2|8
1653007240000|2022-05-20 00:40:40|10921|10918.2|10920.5|10917.7|10921|10918.2|10920.5|10917.7|0
1653007250000|2022-05-20 00:40:50|10920.9|10918.1|10923|10920.2|10923|10920.2|10920.9|10918.1|0
1653007260000|2022-05-20 00:41:00|10924|10921.2|10923.5|10920.7|10924|10921.2|10923.5|10920.7|2
1653007270000|2022-05-20 00:41:10|10922.5|10919.7|10922|10919.2|10922.5|10919.7|10921|10918.2|2
1653007280000|2022-05-20 00:41:20|10922.1|10918.1|10920.1|10916.1|10923.1|10919.2|10919.9|10913.6|10
1653007290000|2022-05-20 00:41:30|10920|10916|10921|10918.2|10922.1|10918.2|10919|10916|2
1653007300000|2022-05-20 00:41:40|10921.4|10918.6|10920|10917.2|10921.4|10918.6|10920|10917.2|1
1653007310000|2022-05-20 00:41:50|10920.1|10916.1|10920|10916|10920.1|10917.2|10919|10916|0
1653007320000|2022-05-20 00:42:00|10920.1|10916.1|10920|10917.2|10920.6|10917.2|10919.9|10916.1|0
1653007330000|2022-05-20 00:42:10|10921|10918.2|10921.9|10919.1|10922|10919.1|10921|10918|3
1653007340000|2022-05-20 00:42:20|10921.5|10918.7|10922|10919.2|10922|10919.2|10921.5|10918.7|1
1653007350000|2022-05-20 00:42:30|||||||||1
1653007360000|2022-05-20 00:42:40|10921.1|10917.1|10920|10917.2|10921.1|10917.2|10919|10915.1|9
1653007380000|2022-05-20 00:43:00|||||||||6
1653007390000|2022-05-20 00:43:10|10919.5|10916.7|10918.9|10916.1|10919.5|10916.7|10917.9|10915.1|6
1653007400000|2022-05-20 00:43:20|10919.9|10917.1|10919.9|10917.1|10920.4|10917.6|10919.9|10917.1|6
1653007410000|2022-05-20 00:43:30|10920|10917.2|10924|10921.2|10926|10922.6|10920|10917.2|16
1653007420000|2022-05-20 00:43:40|10923.9|10921.1|10920.9|10918.1|10923.9|10921.1|10920.9|10918.1|9
1653007430000|2022-05-20 00:43:50|10921.9|10919.1|10924.9|10922.1|10924.9|10922.1|10921.9|10919.1|1
1653007440000|2022-05-20 00:44:00|10924|10921.2|10921.9|10919.1|10925|10921.2|10921.9|10919.1|0
1653007450000|2022-05-20 00:44:10|10921.5|10918.7|10922.9|10920.1|10924|10921.1|10921.5|10918.7|3
1653007460000|2022-05-20 00:44:20|10923|10919|10924.9|10922.1|10925|10922.1|10921.9|10918|1
1653007470000|2022-05-20 00:44:30|10925.1|10921.1|10921|10918.2|10925.1|10921.1|10920.9|10918|4
1653007480000|2022-05-20 00:44:40|10921.9|10919.1|10923.9|10921.1|10923.9|10921.1|10921.4|10918.6|3
1653007490000|2022-05-20 00:44:50|10924.1|10920.1|10922.9|10920.1|10924.4|10921.6|10922.9|10920.1|3
1653007500000|2022-05-20 00:45:00|10923.4|10920.6|10924.9|10922.1|10924.9|10922.1|10923.4|10920.6|1
1653007510000|2022-05-20 00:45:10|10924.5|10921.7|10920.9|10918.1|10924.5|10921.7|10920.9|10918|8
1653007520000|2022-05-20 00:45:20|10918|10915.2|10913|10910.2|10918.1|10915.2|10912.5|10909.7|21
1653007530000|2022-05-20 00:45:30|10914.4|10911.6|10914.9|10912.1|10915|10912.2|10913.5|10910.7|17
1653007540000|2022-05-20 00:45:40|10915|10912.2|10915.5|10912.7|10917|10913.2|10915|10912.2|5
1653007550000|2022-05-20 00:45:50|10915.4|10912.6|10916.4|10913.6|10916.4|10913.6|10915.4|10912.6|1
1653007560000|2022-05-20 00:46:00|10916.9|10914.1|10918.9|10916.1|10919.4|10916.6|10916.9|10914.1|2
1653007570000|2022-05-20 00:46:10|10920.4|10917.6|10921.9|10919.1|10922|10919.1|10919.9|10917.1|4
1653007580000|2022-05-20 00:46:20|10923|10920.2|10924.9|10922.1|10925.4|10922.6|10923|10920.2|4
1653007590000|2022-05-20 00:46:30|10925.4|10922.6|10922.9|10920.1|10925.4|10922.6|10922.9|10920.1|3
1653007610000|2022-05-20 00:46:50|10922.5|10919.7|10918.9|10916.1|10922.5|10919.7|10917.9|10915.1|7
1653007620000|2022-05-20 00:47:00|10919.9|10917.1|10919|10915|10919.9|10917.1|10918.9|10915|0
1653007630000|2022-05-20 00:47:10|10920|10916|10920|10916|10920|10916|10920|10916|1
1653007640000|2022-05-20 00:47:20|10918.9|10916.1|10918.9|10916.1|10918.9|10916.1|10918.9|10916.1|0
1653007660000|2022-05-20 00:47:40|10919|10915|10914|10911.2|10919|10915.1|10914|10911.2|9
1653007680000|2022-05-20 00:48:00|10914.1|10910.1|10913|10910.2|10914.1|10910.2|10909|10906.1|27
1653007690000|2022-05-20 00:48:10|10913.5|10910.7|10913|10910.2|10914.4|10911.6|10913|10910.1|2
1653007700000|2022-05-20 00:48:20|10913.1|10909.1|10913.1|10909.1|10913.1|10909.7|10912.5|10909.1|2
1653007710000|2022-05-20 00:48:30|10913|10910.2|10913|10910.2|10913|10910.2|10913|10910.2|0
1653007720000|2022-05-20 00:48:40|10912.5|10909.7|10912.5|10909.7|10912.5|10909.7|10912.5|10909.7|0
1653007730000|2022-05-20 00:48:50|10913|10910.2|10911|10908.2|10913|10910.2|10908|10905.2|3
1653007740000|2022-05-20 00:49:00|10911.1|10907.1|10910|10907.2|10911.1|10908.2|10910|10907.1|2
1653007750000|2022-05-20 00:49:10|10909.5|10906.7|10910|10907.2|10910.1|10907.2|10909|10906.1|1
1653007760000|2022-05-20 00:49:20|10910.5|10907.7|10911|10908.2|10912|10908.2|10910.5|10907.7|1
1653007770000|2022-05-20 00:49:30|10911.4|10908.6|10914|10911.2|10915|10912.2|10911.4|10908.6|3
1653007780000|2022-05-20 00:49:40|10913|10910.2|10912.1|10908.1|10913|10910.2|10911|10908|3
1653007800000|2022-05-20 00:50:00|10910|10907.2|10911.1|10907.1|10911.1|10907.2|10910|10907|0
1653007810000|2022-05-20 00:50:10|10910|10907.2|10910|10907.2|10910|10907.2|10910|10907.2|0
1653007820000|2022-05-20 00:50:20|10911.1|10907.1|10909|10906.2|10911.1|10907.2|10909|10906.2|1
1653007830000|2022-05-20 00:50:30|||||||||1
1653007840000|2022-05-20 00:50:40|10908.9|10906.1|10908.9|10906.1|10908.9|10906.1|10908.9|10906.1|0
1653007850000|2022-05-20 00:50:50|10908.4|10905.6|10906.9|10904.1|10908.9|10906.1|10906.9|10904|5
1653007860000|2022-05-20 00:51:00|10906.5|10903.7|10906.9|10904.1|10908|10905.1|10906.4|10903.6|2
1653007870000|2022-05-20 00:51:10|10907.9|10905.1|10906.9|10904.1|10908.1|10905.1|10906.9|10904.1|2
1653007880000|2022-05-20 00:51:20|10907.4|10904.6|10907.4|10904.6|10907.4|10904.6|10907.4|10904.6|1
1653007890000|2022-05-20 00:51:30|10905.9|10903.1|10901.9|10899.1|10905.9|10903.1|10901.9|10899|18
1653007900000|2022-05-20 00:51:40|10901.5|10898.7|10901.9|10899.1|10904|10900.6|10901.4|10898.6|12
1653007910000|2022-05-20 00:51:50|10901.5|10898.7|10903|10899|10904.4|10901.6|10900.9|10897.5|35
1653007920000|2022-05-20 00:52:00|10902|10899.2|10901.9|10899.1|10902.4|10899.6|10900.9|10898.1|3
1653007930000|2022-05-20 00:52:10|10902.4|10899.6|10902.9|10900.1|10905|10901.1|10902.4|10899.6|2
1653007940000|2022-05-20 00:52:20|10903.4|10900.6|10903|10899|10903.4|10900.6|10902.9|10899|2
1653007950000|2022-05-20 00:52:30|10904.6|10896.6|10901|10898.2|10904.6|10899.2|10899|10896.1|31
1653007960000|2022-05-20 00:52:40|10902.1|10898.1|10901|10898.2|10902.1|10899.2|10900.5|10897.7|3
1653007970000|2022-05-20 00:52:50|10900|10897.2|10901|10898.2|10901|10898.2|10900|10897.2|1
1653007980000|2022-05-20 00:53:00|10901.1|10897.1|10900|10897.2|10901.1|10897.2|10900|10897.1|3
1653007990000|2022-05-20 00:53:10|10901|10898.2|10889|10886.2|10902.5|10899.7|10888.1|10884.1|64
1653008000000|2022-05-20 00:53:20|10889.1|10885.1|10888|10885.2|10889.1|10886.2|10887|10884.1|16
1653008010000|2022-05-20 00:53:30|10888.5|10885.7|10889|10886.2|10889.5|10886.7|10888|10885.1|7
1653008020000|2022-05-20 00:53:40|10889.5|10886.7|10889|10886.2|10892.1|10888.2|10889|10886.1|4
1653008030000|2022-05-20 00:53:50|10890.1|10886.1|10889|10886.2|10890.1|10886.2|10889|10886.1|1
1653008040000|2022-05-20 00:54:00|10889.1|10885.1|10888|10885.2|10891.6|10887.2|10888|10883.6|6
1653008050000|2022-05-20 00:54:10|10889.1|10885.1|10888|10885.2|10890.1|10886.2|10888|10885.1|2
1653008060000|2022-05-20 00:54:20|10889.1|10885.1|10891|10888.2|10892|10889.2|10887|10884.1|8
1653008070000|2022-05-20 00:54:30|10890.5|10887.7|10890|10887.2|10891.1|10888.2|10888.5|10885.7|7
1653008080000|2022-05-20 00:54:40|10891.4|10888.6|10889|10886.2|10892|10889.2|10888|10885.2|11
1653008090000|2022-05-20 00:54:50|10889.1|10885.1|10889|10886.2|10889.1|10886.2|10889|10885.1|1
1653008100000|2022-05-20 00:55:00|10890.1|10886.1|10891|10888.2|10891.1|10888.2|10889.5|10886.1|2
1653008120000|2022-05-20 00:55:20|10890.5|10887.7|10889|10886.2|10890.5|10887.7|10888|10885.1|9
1653008130000|2022-05-20 00:55:30|10890|10887.2|10890|10887.2|10890.5|10887.7|10889.5|10886.7|4
1653008140000|2022-05-20 00:55:40|10891|10888.2|10894|10891.2|10894|10891.2|10891|10888.2|8
1653008150000|2022-05-20 00:55:50|10894.1|10890.1|10897|10894.2|10897|10894.2|10893|10890.1|5
1653008160000|2022-05-20 00:56:00|10896|10893.2|10889|10886.2|10896|10893.2|10888.5|10884.6|18
1653008170000|2022-05-20 00:56:10|10890.1|10886.1|10888|10885.2|10890.1|10886.2|10888|10885.2|2
1653008180000|2022-05-20 00:56:20|10890.9|10888.1|10891.1|10887.1|10892.1|10888.2|10889.5|10886.7|11
1653008190000|2022-05-20 00:56:30|10891|10888.2|10892|10889.2|10892.1|10889.2|10891|10888.1|0
1653008200000|2022-05-20 00:56:40|10893|10890.2|10892.1|10888.1|10893.1|10890.2|10891|10888.1|0
1653008210000|2022-05-20 00:56:50|10893.1|10889.1|10891|10888.2|10895.1|10891.6|10891|10886.6|4
1653008220000|2022-05-20 00:57:00|10890.5|10887.7|10891|10888.2|10891|10888.2|10889|10886.1|2
1653008230000|2022-05-20 00:57:10|10890.5|10887.7|10889.5|10886.7|10890.5|10887.7|10889.5|10886.7|4
1653008240000|2022-05-20 00:57:20|10890|10887.2|10892|10889.2|10892.1|10889.2|10890|10887.2|5
1653008250000|2022-05-20 00:57:30|10893.1|10889.1|10896|10893.2|10896.1|10893.2|10893.1|10889.1|4
1653008260000|2022-05-20 00:57:40|10896.1|10892.1|10895|10892.2|10896.1|10892.2|10895|10892.1|3
1653008270000|2022-05-20 00:57:50|10896.1|10892.1|10897.1|10893.1|10897.1|10893.1|10896.1|10892.1|1
1653008280000|2022-05-20 00:58:00|10896.1|10892.1|10896|10893.2|10896.1|10893.2|10895|10892.1|3
1653008290000|2022-05-20 00:58:10|10896.1|10892.1|10895|10892.2|10896.1|10892.2|10895|10892.1|0
1653008300000|2022-05-20 00:58:20|10896|10892|10896|10892|10896|10892.2|10895|10892|1
1653008310000|2022-05-20 00:58:30|10895|10892.2|10895|10891|10895|10892.2|10894|10891|5
1653008330000|2022-05-20 00:58:50|10894|10891.2|10894|10891.2|10894|10891.2|10894|10891.2|0
1653008350000|2022-05-20 00:59:10|10893.5|10890.7|10894.9|10892.1|10896.4|10893.6|10893.5|10890.7|17
1653008360000|2022-05-20 00:59:20|10893.9|10891.1|10893.9|10891.1|10893.9|10891.1|10893.9|10891.1|3
1653008370000|2022-05-20 00:59:30|10895|10891|10895|10891|10895|10891.6|10893.9|10891|1
1653008380000|2022-05-20 00:59:40|10893.9|10891.1|10889.9|10887.1|10893.9|10891.1|10888.9|10886|30
1653008390000|2022-05-20 00:59:50|10890.1|10886.1|10889.9|10887.1|10890.1|10887.1|10889.9|10886|1
1653008400000|2022-05-20 01:00:00|10890.4|10887.6|10873.9|10871.1|10892.5|10889.1|10873.9|10871.1|167
1653008410000|2022-05-20 01:00:10|10874.9|10872.1|10867.9|10865.1|10879.4|10876.6|10865.4|10862.6|125
1653008420000|2022-05-20 01:00:20|10868.4|10865.6|10881|10877|10881|10878.1|10868.4|10865.6|42
1653008430000|2022-05-20 01:00:30|10879.9|10877.1|10881.9|10879.1|10882.9|10880.1|10879|10876.2|37
1653008440000|2022-05-20 01:00:40|10881.4|10878.6|10875.9|10873.1|10882.9|10880.1|10872.9|10870|29
1653008450000|2022-05-20 01:00:50|10875|10871|10877.9|10875.1|10877.9|10875.1|10871.4|10868|21
1653008460000|2022-05-20 01:01:00|10876.4|10873.6|10874.9|10872.1|10877.9|10875.1|10872.4|10869.6|19
1653008470000|2022-05-20 01:01:10|10875.4|10872.6|10872.9|10870.1|10875.4|10872.6|10870.4|10867.6|18
1653008480000|2022-05-20 01:01:20|10873.4|10870.6|10868.9|10866.1|10873.4|10870.6|10868.9|10866|10
1653008490000|2022-05-20 01:01:30|10867.9|10865.1|10870.8|10868|10870.8|10868|10866.4|10863.6|29
1653008500000|2022-05-20 01:01:40|10870.9|10868.1|10872.9|10870.1|10874|10871.1|10870.9|10868.1|12
1653008510000|2022-05-20 01:01:50|10873.8|10871|10867.9|10865.1|10873.9|10871.1|10865.9|10863|42
1653008520000|2022-05-20 01:02:00|10868|10864|10870.9|10868.1|10875.8|10873|10866.9|10864|22
1653008530000|2022-05-20 01:02:10|10871.4|10868.6|10869.9|10867.1|10874.5|10870.6|10867.9|10864|27
1653008540000|2022-05-20 01:02:20|10870.8|10868|10872.9|10870.1|10872.9|10870.1|10869.9|10866.9|16
1653008550000|2022-05-20 01:02:30|10872.8|10870|10871|10867|10873|10870.1|10867.9|10865.1|15
1653008560000|2022-05-20 01:02:40|10869.9|10867.1|10867.9|10865.1|10870.9|10868.1|10867.9|10865.1|18
1653008570000|2022-05-20 01:02:50|10867.4|10864.6|10870.9|10868.1|10871.8|10869|10865.4|10862.6|14
1653008580000|2022-05-20 01:03:00|10871.9|10867.9|10863.8|10861|10871.9|10868.1|10862.9|10860.1|15
1653008590000|2022-05-20 01:03:10|10864|10860|10864.8|10862|10864.9|10862.1|10862.9|10859.9|5
1653008600000|2022-05-20 01:03:20|10864.9|10862.1|10865.9|10863.1|10865.9|10863.1|10864.9|10862.1|6
1653008610000|2022-05-20 01:03:30|10866.3|10863.5|10871.9|10869.1|10871.9|10869.1|10866.3|10863.5|18
1653008620000|2022-05-20 01:03:40|10872.8|10870|10871.9|10869.1|10874.3|10871.5|10871.9|10869.1|21
1653008630000|2022-05-20 01:03:50|10870.9|10868.1|10872|10868|10873.9|10870.5|10869.8|10866.9|19
1653008640000|2022-05-20 01:04:00|10870.9|10868.1|10863.9|10861.1|10871.3|10868.5|10862.9|10860|36
1653008650000|2022-05-20 01:04:10|10863.8|10861|10862.8|10860|10863.8|10861|10862.8|10860|9
1653008660000|2022-05-20 01:04:20|10861.9|10859.1|10862.9|10860.1|10863.8|10861|10859.9|10857|23
1653008670000|2022-05-20 01:04:30|10863.8|10861|10861.9|10859.1|10864.8|10862|10861.9|10859.1|5
1653008680000|2022-05-20 01:04:40|10861.8|10859|10863.8|10861|10863.8|10861|10861.8|10859|7
1653008690000|2022-05-20 01:04:50|10861.9|10859.1|10857.4|10854.6|10865.3|10862.5|10856.9|10854.1|58
1653008700000|2022-05-20 01:05:00|10857.9|10855.1|10857.4|10854.6|10861|10858|10853.9|10851.1|68
1653008710000|2022-05-20 01:05:10|10856.9|10854.1|10853.9|10851.1|10858.9|10856.1|10852.9|10850.1|55
1653008720000|2022-05-20 01:05:20|10854.8|10852|10853.4|10850.6|10854.9|10852.1|10851.9|10849.1|33
1653008730000|2022-05-20 01:05:30|10852.9|10850.1|10857.9|10855.1|10858.9|10856.1|10852.9|10850.1|41
1653008740000|2022-05-20 01:05:40|10858.9|10856.1|10860|10856|10860.4|10857.6|10858.9|10856|10
1653008750000|2022-05-20 01:05:50|10859.9|10857.1|10859.9|10857.1|10860.9|10858.1|10859.9|10857.1|10
1653008760000|2022-05-20 01:06:00|10858.9|10856.1|10863|10859|10863|10860.1|10858.9|10856.1|14
1653008770000|2022-05-20 01:06:10|10862.9|10860.1|10864.9|10862.1|10867|10863|10862.9|10860.1|20
1653008780000|2022-05-20 01:06:20|10865.4|10862.6|10865.9|10863.1|10868.4|10865.6|10865.4|10862.6|11
1653008790000|2022-05-20 01:06:30|10867.9|10865.1|10867.4|10864.6|10869.4|10866.6|10867.4|10864.6|11
1653008800000|2022-05-20 01:06:40|10866.9|10864.1|10868.9|10866.1|10870.3|10867.5|10866.9|10864.1|11
1653008810000|2022-05-20 01:06:50|10867.9|10865.1|10863.4|10860.6|10867.9|10865.1|10863|10860.2|15
1653008820000|2022-05-20 01:07:00|10862.4|10859.6|10862.9|10860.1|10866.8|10864|10861.9|10859.1|28
1653008830000|2022-05-20 01:07:10|10863.9|10861.1|10865.9|10863.1|10866.9|10863.1|10863.9|10861.1|19
1653008840000|2022-05-20 01:07:20|10866.9|10862.9|10868.9|10866.1|10869.4|10866.6|10866.9|10862.9|9
1653008850000|2022-05-20 01:07:30|10869.3|10866.5|10868.9|10866.1|10870.9|10868.1|10868.9|10866.1|14
1653008860000|2022-05-20 01:07:40|10869.4|10866.6|10872.9|10870.1|10872.9|10870.1|10869.4|10866.6|10
1653008870000|2022-05-20 01:07:50|10874.4|10871.6|10874.4|10871.6|10874.9|10872.1|10872.8|10870|22
1653008880000|2022-05-20 01:08:00|10874.8|10872|10873.9|10871.1|10875.3|10872.5|10873.4|10870|14
1653008890000|2022-05-20 01:08:10|10873.4|10870.6|10874.9|10872.1|10876.9|10874.1|10873.4|10870.6|21
1653008900000|2022-05-20 01:08:20|10874.8|10872|10874.9|10872.1|10874.9|10872.1|10873.9|10871.1|1
1653008910000|2022-05-20 01:08:30|10874.4|10871.6|10874.4|10871.6|10874.8|10872|10872.9|10870.1|33
1653008920000|2022-05-20 01:08:40|10875.3|10872.5|10876.8|10874|10876.8|10874|10874.9|10872.1|10
1653008930000|2022-05-20 01:08:50|10876.3|10873.5|10872.9|10870.1|10876.3|10873.5|10872.4|10869.6|9
1653008940000|2022-05-20 01:09:00|10874.4|10871.6|10873.9|10871.1|10874.4|10871.6|10873.4|10870.6|1
1653008950000|2022-05-20 01:09:10|10874.8|10872|10879.8|10877|10880.3|10877.5|10874.8|10872|21
1653008960000|2022-05-20 01:09:20|10879.9|10877.1|10881.8|10879|10884.3|10881.5|10879.8|10876.9|43
1653008970000|2022-05-20 01:09:30|10881.9|10877.9|10880.8|10878|10881.9|10878.5|10880.8|10877.9|10
1653008980000|2022-05-20 01:09:40|10881.3|10878.5|10883.8|10881|10884.8|10882|10881.3|10878.5|12
1653008990000|2022-05-20 01:09:50|10884.8|10882|10884.8|10882|10887.9|10885|10884.3|10881.5|20
1653009000000|2022-05-20 01:10:00|10885.3|10882.5|10881.8|10879|10885.3|10882.5|10881.8|10877.9|10
1653009010000|2022-05-20 01:10:10|10881.9|10877.9|10879.8|10877|10881.9|10878|10879.3|10876.5|5
1653009020000|2022-05-20 01:10:20|10879.3|10876.5|10876.3|10873.5|10879.3|10876.5|10875.8|10872.9|26
1653009030000|2022-05-20 01:10:30|10876.4|10873.6|10881.8|10879|10881.8|10879|10876.3|10873.5|21
1653009040000|2022-05-20 01:10:40|10882.9|10878.9|10881.8|10879|10884.9|10881.5|10881.8|10878.9|7
1653009050000|2022-05-20 01:10:50|10882.8|10880|10886.8|10884|10887.3|10884.5|10882.8|10880|9
1653009060000|2022-05-20 01:11:00|10887.8|10885|10888.8|10886|10889.4|10886.6|10887.8|10885|11
1653009070000|2022-05-20 01:11:10|10889.8|10887|10888.9|10886.1|10892.8|10890|10888.8|10886|18
1653009080000|2022-05-20 01:11:20|10888.7|10885.9|10887.8|10885|10888.7|10885.9|10885.3|10882.5|38
1653009090000|2022-05-20 01:11:30|10887.4|10884.6|10886.8|10884|10887.4|10884.6|10883.8|10881|17
1653009100000|2022-05-20 01:11:40|10886.4|10883.6|10886.8|10884|10886.8|10884|10886.3|10883.5|0
1653009120000|2022-05-20 01:12:00|10884.9|10882.1|10881.8|10879|10885.3|10882.5|10881.3|10878.5|48
1653009130000|2022-05-20 01:12:10|10879.9|10877.1|10876.8|10874|10879.9|10877.1|10876.8|10874|14
1653009140000|2022-05-20 01:12:20|10877.8|10875|10878.8|10876|10878.8|10876|10876.8|10873.9|7
1653009150000|2022-05-20 01:12:30|10878.3|10875.5|10872.8|10870|10878.3|10875.5|10871.9|10869.1|16
1653009160000|2022-05-20 01:12:40|10873.3|10870.5|10874.8|10872|10875.3|10872.5|10873.3|10870.5|12
1653009170000|2022-05-20 01:12:50|10875.3|10872.5|10873.8|10871|10875.3|10872.5|10873.8|10871|3
1653009180000|2022-05-20 01:13:00|10874.9|10870.9|10869.9|10867.1|10874.9|10871|10867.9|10865.1|61
1653009190000|2022-05-20 01:13:10|10868.9|10866.1|10871.9|10869.1|10871.9|10869.1|10866.9|10864.1|9
1653009200000|2022-05-20 01:13:20|10872.4|10869.6|10874.4|10871.6|10874.4|10871.6|10871.9|10869.1|8
1653009210000|2022-05-20 01:13:30|10874.8|10872|10874.9|10872.1|10874.9|10872.1|10873.9|10871.1|3
1653009220000|2022-05-20 01:13:40|10874.4|10871.6|10875.9|10873.1|10876.9|10874.1|10873.9|10871.1|9
1653009230000|2022-05-20 01:13:50|10877.8|10875|10879|10875|10879|10876.1|10877.4|10874.6|3
1653009240000|2022-05-20 01:14:00|10877.9|10875.1|10880.9|10878.1|10882.9|10879.1|10877.9|10875.1|14
1653009250000|2022-05-20 01:14:10|10881.9|10879.1|10881.9|10879.1|10882.3|10879.5|10880.9|10878.1|12
1653009260000|2022-05-20 01:14:20|10884.8|10882|10882.3|10879.5|10884.8|10882|10882.3|10879.5|14
1653009270000|2022-05-20 01:14:30|10882.9|10878.9|10880.8|10878|10883.8|10881|10880.3|10877.5|5
1653009280000|2022-05-20 01:14:40|10879.8|10877|10881.8|10879|10881.8|10879|10878.8|10876|17
1653009290000|2022-05-20 01:14:50|10883.8|10881|10880.8|10878|10883.8|10881|10880.8|10878|8
1653009300000|2022-05-20 01:15:00|10881.3|10878.5|10883.9|10881.1|10885.3|10882.5|10881.3|10878.5|16
1653009310000|2022-05-20 01:15:10|10884.8|10882|10887.3|10884.5|10887.3|10884.5|10884.8|10882|9
1653009320000|2022-05-20 01:15:20|10887.4|10884.6|10887.9|10885.1|10889.4|10886.6|10886.9|10884.1|13
1653009330000|2022-05-20 01:15:30|10888.9|10886.1|10889.9|10887.1|10889.9|10887.1|10888.9|10886.1|7
1653009340000|2022-05-20 01:15:40|10890.8|10888|10887.9|10885.1|10892.8|10890|10887.9|10885.1|19
1653009350000|2022-05-20 01:15:50|10888.4|10885.6|10884.9|10882.1|10888.8|10886|10884.9|10882.1|2
1653009360000|2022-05-20 01:16:00|10882.9|10880.1|10877.8|10875|10884|10880.1|10877.8|10874|30
1653009370000|2022-05-20 01:16:10|10877.9|10875.1|10872.9|10870.1|10877.9|10875.1|10872.4|10869.6|24
1653009380000|2022-05-20 01:16:20|10873.4|10870.6|10875.8|10873|10875.8|10873|10872.9|10870.1|5
1653009390000|2022-05-20 01:16:30|10875.4|10872.6|10875.9|10873.1|10878.4|10875.6|10874.9|10872.1|6
1653009400000|2022-05-20 01:16:40|10876.8|10874|10873.4|10870.6|10876.8|10874|10873.4|10870.6|7
1653009410000|2022-05-20 01:16:50|10871.9|10869.1|10869.9|10867.1|10872.9|10870.1|10869.9|10867.1|8
1653009420000|2022-05-20 01:17:00|10869.8|10867|10872.9|10870.1|10874.8|10872|10866.9|10864.1|19
1653009430000|2022-05-20 01:17:10|10872.4|10869.6|10876.9|10874.1|10877.8|10875|10872.4|10869.6|11
1653009440000|2022-05-20 01:17:20|10878.8|10876|10870.9|10868.1|10878.9|10876|10870.4|10867|81
1653009450000|2022-05-20 01:17:30|10870.4|10867.6|10871.8|10869|10871.8|10869|10867.8|10864.9|9
1653009460000|2022-05-20 01:17:40|10871.9|10867.9|10868.8|10866|10873.5|10868.1|10867.8|10865|4
1653009470000|2022-05-20 01:17:50|10869.9|10865.9|10870.8|10868|10870.9|10868|10867.8|10865|5
1653009480000|2022-05-20 01:18:00|10872.3|10869.5|10873|10869|10873.9|10871|10871.8|10869|8
1653009490000|2022-05-20 01:18:10|10872.8|10870|10873.8|10871|10873.9|10871|10872.3|10869.5|3
1653009500000|2022-05-20 01:18:20|10873.4|10870.6|10873.8|10871|10873.9|10871|10870.8|10867.9|9
1653009510000|2022-05-20 01:18:30|10874|10870|10873.8|10871|10874|10871|10873.8|10869.9|0
1653009520000|2022-05-20 01:18:40|10873.9|10869.9|10870.8|10868|10875.4|10869.9|10867.8|10865|7
1653009530000|2022-05-20 01:18:50|10871|10867|10868.9|10864.9|10871|10867|10866.4|10863|3
1653009540000|2022-05-20 01:19:00|10868.8|10866|10871.9|10867.9|10873.9|10871|10868.4|10865.6|9
1653009550000|2022-05-20 01:19:10|10872.8|10870|10873.8|10871|10873.8|10871|10872.8|10870|5
1653009560000|2022-05-20 01:19:20|10874.3|10871.5|10877.8|10875|10879.9|10876|10874.3|10871.5|20
1653009570000|2022-05-20 01:19:30|10876.9|10874.1|10877.8|10875|10878.9|10876|10876.8|10873.9|7
1653009580000|2022-05-20 01:19:40|10877.3|10874.5|10877.9|10873.9|10878.8|10876|10876.8|10873.9|7
1653009590000|2022-05-20 01:19:50|10876.8|10874|10877.8|10875|10877.9|10875|10876.8|10873.9|1
1653009600000|2022-05-20 01:20:00|10876.8|10874|10879.9|10875.9|10881.9|10879|10876.8|10873.9|19
1653009610000|2022-05-20 01:20:10|10878.9|10876.1|10881.8|10879|10881.9|10879|10878.8|10875.9|0
1653009620000|2022-05-20 01:20:20|10882.9|10878.9|10882.9|10878.9|10883.8|10881|10881.8|10878.9|8
1653009630000|2022-05-20 01:20:30|10882.8|10880|10884.8|10882|10884.9|10882|10882.3|10879.5|4
1653009640000|2022-05-20 01:20:40|10886.3|10883.5|10887.8|10885|10888.3|10885.5|10886.3|10883.5|6
1653009650000|2022-05-20 01:20:50|10888.8|10886|10887.8|10885|10889.3|10886.5|10887.8|10883.9|14
1653009660000|2022-05-20 01:21:00|10886.8|10884|10886.8|10884|10887.9|10884|10886.8|10882.9|4
1653009670000|2022-05-20 01:21:10|10885.9|10881.9|10883.8|10881|10885.9|10881.9|10881.3|10877.9|10
1653009680000|2022-05-20 01:21:20|10885.8|10883|10882.9|10878.9|10885.9|10883|10882|10878|3
1653009690000|2022-05-20 01:21:30|10882|10878|10883.8|10881|10883.9|10881|10880.8|10877.4|5
1653009700000|2022-05-20 01:21:40|10883.9|10879.9|10881.9|10877.9|10883.9|10881|10880.8|10877.9|1
1653009710000|2022-05-20 01:21:50|10880.8|10878|10883.8|10881|10883.8|10881|10879.8|10876.9|12
1653009720000|2022-05-20 01:22:00|10883.9|10879.9|10886.8|10884|10891.8|10889|10883.8|10879.9|34
1653009730000|2022-05-20 01:22:10|10887.8|10885|10888.3|10885.5|10888.3|10885.5|10885.8|10882.9|2
1653009740000|2022-05-20 01:22:20|10887.3|10884.5|10894.8|10892|10895.3|10892.5|10887.3|10884.5|34
1653009750000|2022-05-20 01:22:30|10894.3|10891.5|10896.9|10892.9|10897.3|10894.5|10893.8|10890.9|21
1653009760000|2022-05-20 01:22:40|10896.8|10894|10902.3|10899.5|10902.8|10900|10894.8|10891.9|50
1653009770000|2022-05-20 01:22:50|10901.8|10899|10900.3|10897.5|10901.9|10899|10900.3|10897.5|1
1653009780000|2022-05-20 01:23:00|10899.3|10896.5|10906.8|10904|10907.8|10904|10899.3|10896.5|31
1653009790000|2022-05-20 01:23:10|10906.7|10903.9|10906.8|10904|10908.9|10906|10904.8|10901.9|30
1653009800000|2022-05-20 01:23:20|10907.3|10904.5|10905.7|10902.9|10907.3|10904.5|10904.8|10902|27
1653009810000|2022-05-20 01:23:30|10906.8|10902.8|10905.7|10902.9|10906.8|10902.9|10904.7|10901.8|3
1653009820000|2022-05-20 01:23:40|10906.7|10903.9|10907.7|10904.9|10908.3|10904.9|10906.7|10903.8|2
1653009830000|2022-05-20 01:23:50|10908.7|10905.9|10910.7|10907.9|10913.3|10909.9|10908.7|10904.8|14
1653009840000|2022-05-20 01:24:00|10909.8|10907|10909.7|10906.9|10911.2|10908.4|10908.7|10905.8|9
1653009850000|2022-05-20 01:24:10|10910.2|10907.4|10911.7|10908.9|10912.9|10909.9|10910.2|10907.4|7
1653009860000|2022-05-20 01:24:20|10911.8|10909|10914.7|10911.9|10914.8|10911.9|10909.8|10907|31
1653009870000|2022-05-20 01:24:30|10914.9|10910.9|10916.2|10913.4|10916.2|10913.4|10912.7|10909.8|15
1653009880000|2022-05-20 01:24:40|10915.8|10913|10909.7|10906.9|10915.8|10913|10909.7|10905.5|41
1653009890000|2022-05-20 01:24:50|10910.2|10907.4|10910.7|10907.9|10911.2|10908.4|10909.7|10906.8|4
1653009900000|2022-05-20 01:25:00|10911.7|10908.9|10911.7|10908.9|10913.2|10910.4|10911.7|10908.9|6
1653009910000|2022-05-20 01:25:10|10912.2|10909.4|10914.7|10911.9|10916.2|10913.4|10911.7|10908.9|10
1653009920000|2022-05-20 01:25:20|10914.2|10911.4|10915.7|10912.9|10915.8|10912.9|10913.7|10910.9|13
1653009930000|2022-05-20 01:25:30|10916.2|10913.4|10919.7|10916.9|10920.8|10917.9|10916.2|10913.4|12
1653009940000|2022-05-20 01:25:40|10919.2|10916.4|10922.7|10919.9|10925.2|10920.9|10919.2|10916.4|36
1653009950000|2022-05-20 01:25:50|10922.2|10919.4|10923.2|10920.4|10927.8|10924.9|10922.2|10919.4|20
1653009960000|2022-05-20 01:26:00|10922.7|10919.9|10919.7|10916.9|10924.7|10921.9|10918.7|10915.8|34
1653009970000|2022-05-20 01:26:10|10920.2|10917.4|10920.7|10917.9|10922.8|10919.4|10919.7|10916.9|13
1653009980000|2022-05-20 01:26:20|10921.7|10918.9|10922.7|10919.9|10923.8|10920.4|10920.7|10917.8|8
1653009990000|2022-05-20 01:26:30|10923.7|10920.9|10922.7|10919.9|10923.8|10920.9|10921.7|10918.9|10
1653010000000|2022-05-20 01:26:40|10923.8|10919.8|10923.2|10920.4|10927.7|10924.9|10922.7|10919.8|15
1653010010000|2022-05-20 01:26:50|10922.7|10919.9|10920.7|10917.9|10924.8|10921.9|10920.2|10917.4|10
1653010020000|2022-05-20 01:27:00|10921.8|10917.8|10924.7|10921.9|10924.8|10921.9|10921.7|10917.8|5
1653010030000|2022-05-20 01:27:10|10923.7|10920.9|10926.7|10923.9|10926.8|10923.9|10923.7|10920.8|10
1653010040000|2022-05-20 01:27:20|10928.1|10925.3|10928.7|10925.9|10929.2|10926.4|10928.1|10925.3|41
1653010050000|2022-05-20 01:27:30|10929.2|10926.4|10930.7|10927.9|10936.7|10933.9|10929.2|10926.4|51
1653010060000|2022-05-20 01:27:40|10933.6|10930.8|10933.7|10930.9|10935.1|10932.3|10931.7|10928.8|84
1653010070000|2022-05-20 01:27:50|10935.2|10932.4|10938.7|10935.9|10938.7|10935.9|10934.2|10930.2|44
1653010080000|2022-05-20 01:28:00|10939.6|10936.8|10941.7|10938.9|10942.2|10939.4|10938.7|10935.8|22
1653010090000|2022-05-20 01:28:10|10944.1|10941.3|10940.7|10937.9|10944.2|10941.4|10939.2|10936.4|34
1653010100000|2022-05-20 01:28:20|10939.7|10936.9|10946.2|10943.4|10946.7|10943.9|10939.7|10936.8|13
1653010110000|2022-05-20 01:28:30|10946.7|10943.9|10946.7|10943.9|10947.7|10944.9|10944.2|10941.4|30
1653010120000|2022-05-20 01:28:40|10946.6|10943.8|10944.7|10941.9|10946.6|10943.8|10944.6|10941.8|6
1653010130000|2022-05-20 01:28:50|10944.6|10941.8|10944.7|10941.9|10944.8|10941.9|10942.7|10939.8|10
1653010140000|2022-05-20 01:29:00|10944.2|10941.4|10942.7|10939.9|10944.7|10941.9|10941.7|10938.8|4
1653010150000|2022-05-20 01:29:10|10942.2|10939.4|10939.7|10936.9|10942.7|10939.9|10939.2|10936.4|9
1653010160000|2022-05-20 01:29:20|10939.6|10936.8|10942.2|10939.4|10943.2|10940.4|10939.6|10936.8|10
1653010170000|2022-05-20 01:29:30|10941.7|10938.9|10938.2|10935.4|10941.7|10938.9|10938.2|10935.4|7
1653010180000|2022-05-20 01:29:40|10938.6|10935.8|10938.7|10935.9|10939.2|10936.4|10937.7|10934.9|6
1653010190000|2022-05-20 01:29:50|10937.7|10934.9|10937.7|10934.9|10938.7|10935.8|10937.7|10934.7|4
1653010200000|2022-05-20 01:30:00|10938.7|10935.9|10942.2|10939.4|10946.1|10943.3|10937.7|10934.9|36
1653010210000|2022-05-20 01:30:10|10941.7|10938.9|10935.6|10932.8|10941.7|10938.9|10935.6|10932.7|10
1653010220000|2022-05-20 01:30:20|10936.7|10932.7|10939.6|10936.8|10940.8|10937.8|10935.6|10932.7|7
1653010230000|2022-05-20 01:30:30|10939.1|10936.3|10939.1|10936.3|10939.1|10936.3|10939.1|10936.3|0
1653010240000|2022-05-20 01:30:40|10938.7|10935.9|10940.1|10937.3|10940.1|10937.3|10937.6|10934.7|3
1653010250000|2022-05-20 01:30:50|10941.1|10938.3|10938.7|10934.7|10941.1|10938.3|10937.6|10934.7|8
1653010260000|2022-05-20 01:31:00|10938.6|10935.8|10931.7|10928.9|10938.8|10935.8|10928.7|10925.7|62
1653010270000|2022-05-20 01:31:10|10930.7|10927.9|10932.6|10929.8|10933.7|10929.8|10930.6|10927.7|12
1653010280000|2022-05-20 01:31:20|10933.7|10929.7|10932.6|10929.8|10934.6|10931.8|10931.7|10928.9|6
1653010290000|2022-05-20 01:31:30|10931.7|10928.9|10930.6|10927.8|10932.6|10929.8|10929.6|10926.8|4
1653010300000|2022-05-20 01:31:40|10931.6|10928.8|10931.7|10928.9|10932.5|10929.7|10930.1|10927.3|13
1653010310000|2022-05-20 01:31:50|10931.6|10928.8|10929.7|10925.7|10931.7|10928.8|10928.6|10925.7|7
1653010320000|2022-05-20 01:32:00|10928.6|10925.8|10933.7|10929.7|10933.7|10930.3|10927.6|10924.7|9
1653010330000|2022-05-20 01:32:10|10932.6|10929.8|10941.6|10938.8|10941.7|10938.8|10931.6|10928.7|27
1653010340000|2022-05-20 01:32:20|10942.7|10938.7|10940.6|10937.8|10942.7|10939.8|10940.6|10936.7|17
1653010350000|2022-05-20 01:32:30|10939.6|10936.8|10932.6|10929.8|10940.6|10937.8|10931.6|10928.8|4
1653010360000|2022-05-20 01:32:40|10931.7|10928.9|10933.6|10930.8|10933.7|10930.8|10931.7|10928.9|4
1653010370000|2022-05-20 01:32:50|10934.6|10931.8|10932.6|10929.8|10934.7|10931.8|10932.6|10929.7|0
1653010380000|2022-05-20 01:33:00|10934.6|10931.8|10938.6|10935.8|10941.6|10938.8|10934.6|10930.7|18
1653010390000|2022-05-20 01:33:10|10939.6|10936.8|10937.6|10934.8|10939.6|10936.8|10936.6|10933.8|3
1653010400000|2022-05-20 01:33:20|10936.7|10933.9|10935.6|10932.8|10936.7|10933.9|10933.2|10930.4|9
1653010410000|2022-05-20 01:33:30|10933.6|10930.8|10933.6|10930.8|10933.6|10930.8|10930.6|10927.7|21
1653010420000|2022-05-20 01:33:40|10934.7|10930.7|10932.6|10929.8|10934.7|10931.8|10932.6|10929.8|7
1653010430000|2022-05-20 01:33:50|10933.1|10930.3|10940.1|10937.3|10940.1|10937.3|10932.6|10929.7|11
1653010440000|2022-05-20 01:34:00|10940.6|10937.8|10943.6|10940.8|10945.1|10942.3|10940.6|10937.8|8
1653010450000|2022-05-20 01:34:10|10945.7|10941.7|10946.7|10942.7|10946.7|10943.8|10943.6|10940.7|9
1653010460000|2022-05-20 01:34:20|10946.6|10943.8|10946.6|10943.8|10948.1|10945.3|10946.1|10943.3|16
1653010470000|2022-05-20 01:34:30|10947.6|10944.8|10947.6|10944.8|10954.1|10951.3|10947.6|10944.7|47
1653010480000|2022-05-20 01:34:40|10948.6|10945.8|10952.6|10949.8|10952.7|10949.8|10948.6|10945.8|5
1653010490000|2022-05-20 01:34:50|10953.7|10949.7|10957.1|10954.3|10957.1|10954.3|10952.1|10949.3|30
1653010500000|2022-05-20 01:35:00|10956.6|10953.8|10960.6|10957.8|10961.6|10958.8|10955.6|10952.7|58
1653010510000|2022-05-20 01:35:10|10960.5|10957.7|10963.6|10960.8|10964.1|10961.3|10956.6|10953.8|46
1653010520000|2022-05-20 01:35:20|10964.1|10961.3|10963.6|10960.8|10965.1|10962.3|10962.6|10959.8|27
1653010530000|2022-05-20 01:35:30|10964.1|10961.3|10961.6|10958.8|10967.6|10964.8|10961.1|10958.3|39
1653010540000|2022-05-20 01:35:40|10961.5|10958.7|10956.6|10953.8|10961.5|10958.7|10954.1|10951.3|21
1653010550000|2022-05-20 01:35:50|10956.1|10953.3|10952.6|10949.8|10956.1|10953.3|10952.6|10949.7|9
1653010560000|2022-05-20 01:36:00|10952.7|10948.7|10951.1|10948.3|10952.7|10949.8|10948.6|10945.7|16
1653010570000|2022-05-20 01:36:10|10950.1|10947.3|10947.6|10944.8|10950.6|10947.8|10947.6|10944.7|13
1653010580000|2022-05-20 01:36:20|10947.1|10944.3|10948.6|10945.8|10949.7|10946.8|10946.1|10943.3|19
1653010590000|2022-05-20 01:36:30|10949.7|10945.7|10952.6|10949.8|10952.7|10949.8|10949.6|10945.7|7
1653010600000|2022-05-20 01:36:40|10953.1|10950.3|10952.6|10949.8|10953.6|10950.8|10951.6|10948.8|9
1653010610000|2022-05-20 01:36:50|10951.6|10948.8|10951.6|10948.8|10957.7|10953.8|10951.6|10947.7|22
1653010620000|2022-05-20 01:37:00|10950.6|10947.8|10951.6|10948.8|10952.7|10948.8|10949.6|10946.7|8
1653010630000|2022-05-20 01:37:10|10952.7|10948.7|10946.6|10943.8|10952.7|10949.8|10946.6|10943.8|6
1653010640000|2022-05-20 01:37:20|10946.1|10943.3|10948.6|10945.8|10951.1|10948.3|10946.1|10943.3|14
1653010650000|2022-05-20 01:37:30|10949.5|10946.7|10951.6|10948.8|10953.7|10950.8|10949.5|10946.6|3
1653010660000|2022-05-20 01:37:40|10952.5|10949.7|10948.6|10945.8|10953.6|10950.8|10948.5|10944.7|6
1653010670000|2022-05-20 01:37:50|10947.6|10944.8|10947.6|10944.8|10948.7|10945.8|10945.1|10942.3|18
1653010680000|2022-05-20 01:38:00|10948.5|10945.7|10945.6|10942.8|10948.5|10945.7|10941.1|10937.7|12
1653010690000|2022-05-20 01:38:10|10946.1|10943.3|10951.6|10948.8|10952.6|10949.8|10945.6|10942.7|16
1653010700000|2022-05-20 01:38:20|10950.6|10947.8|10945.6|10942.8|10950.7|10947.8|10945.6|10942.7|7
1653010710000|2022-05-20 01:38:30|10946.7|10942.7|10945.6|10942.8|10947.6|10944.8|10945.1|10942.3|9
1653010720000|2022-05-20 01:38:40|10945.1|10942.3|10942.6|10939.8|10945.7|10942.8|10942.6|10938.7|5
1653010730000|2022-05-20 01:38:50|10942.1|10939.3|10943.6|10940.8|10945.6|10942.8|10942.1|10939.3|6
1653010740000|2022-05-20 01:39:00|10944.6|10941.8|10948.6|10945.8|10948.6|10945.8|10943.6|10940.7|8
1653010750000|2022-05-20 01:39:10|10948.1|10945.3|10949.7|10945.7|10950.7|10947.8|10948.1|10945.3|14
1653010760000|2022-05-20 01:39:20|10949.1|10946.3|10949.1|10946.3|10951.6|10948.8|10946.6|10943.8|9
1653010770000|2022-05-20 01:39:30|10948.1|10945.3|10942.6|10939.8|10950.2|10946.8|10942.6|10939.8|13
1653010780000|2022-05-20 01:39:40|10944.5|10941.7|10943.6|10940.8|10944.5|10941.7|10938.6|10935.6|28
1653010790000|2022-05-20 01:39:50|10942.6|10939.8|10948.6|10944.6|10948.6|10944.6|10942.6|10939.7|3
1653010800000|2022-05-20 01:40:00|10948|10945.2|10953.6|10950.8|10953.6|10950.8|10948|10945.2|9
1653010810000|2022-05-20 01:40:10|10953.1|10950.3|10948.5|10945.7|10953.1|10950.3|10945.5|10942.6|20
1653010820000|2022-05-20 01:40:20|10948|10945.2|10945.5|10942.7|10948.6|10945.7|10943.5|10940.6|8
1653010830000|2022-05-20 01:40:30|10945.6|10941.6|10947.1|10944.3|10948.6|10944.7|10943.5|10939.6|8
1653010840000|2022-05-20 01:40:40|10947.6|10943.6|10946.5|10943.7|10947.6|10944.7|10944.5|10940.6|9
1653010850000|2022-05-20 01:40:50|10947.6|10943.6|10949.5|10946.7|10950.1|10946.7|10946.5|10943.6|9
1653010860000|2022-05-20 01:41:00|10950.5|10947.7|10953.5|10950.7|10953.5|10950.7|10947.5|10944.7|11
1653010870000|2022-05-20 01:41:10|10952.5|10949.7|10948.5|10945.7|10952.7|10949.7|10947.5|10944.6|10
1653010880000|2022-05-20 01:41:20|10949.6|10945.6|10951.5|10948.7|10952.6|10948.7|10948.5|10945.6|17
1653010890000|2022-05-20 01:41:30|10951.6|10947.6|10949.5|10946.7|10951.6|10947.8|10949.1|10946.3|3
1653010900000|2022-05-20 01:41:40|10950.5|10947.7|10954.5|10951.7|10956.5|10952.7|10950.5|10947.7|20
1653010910000|2022-05-20 01:41:50|10955.6|10951.6|10953.5|10950.7|10956.6|10953.7|10952|10949.2|23
1653010920000|2022-05-20 01:42:00|10953.6|10950.8|10950.6|10946.6|10955.6|10951.7|10950.6|10946.6|5
1653010930000|2022-05-20 01:42:10|10952.1|10944.1|10948.6|10944.6|10952.1|10948.7|10948.5|10944.1|5
1653010940000|2022-05-20 01:42:20|10948.5|10945.7|10948.6|10944.6|10948.6|10945.7|10948.5|10944.6|0
1653010950000|2022-05-20 01:42:30|10947.5|10944.7|10943.5|10940.7|10947.5|10944.7|10943.5|10940.7|6
1653010960000|2022-05-20 01:42:40|10942.5|10939.7|10942.5|10939.7|10945.6|10941.7|10942.5|10938.6|9
1653010970000|2022-05-20 01:42:50|10943.6|10939.6|10940.5|10937.7|10944.6|10940.7|10940.5|10937.6|7
1653010980000|2022-05-20 01:43:00|10941|10938.2|10940.5|10937.7|10942.6|10939.2|10940.5|10937.6|15
1653010990000|2022-05-20 01:43:10|10942|10939.2|10942.6|10938.6|10943|10940.2|10941.5|10937.6|4
1653011000000|2022-05-20 01:43:20|10941.6|10937.6|10940.5|10937.7|10941.6|10938.7|10940.5|10936.6|1
1653011010000|2022-05-20 01:43:30|10939.6|10936.8|10939|10936.2|10939.6|10936.8|10935.5|10932.7|21
1653011020000|2022-05-20 01:43:40|10938.6|10934.6|10938.5|10935.7|10940|10937.2|10937|10933.6|26
1653011030000|2022-05-20 01:43:50|10938|10935.2|10935.5|10932.7|10938|10935.2|10935.5|10932.7|5
1653011040000|2022-05-20 01:44:00|10934.1|10931.3|10932.5|10929.7|10934.6|10931.7|10931.1|10928.3|49
1653011050000|2022-05-20 01:44:10|10932.6|10929.8|10935.6|10931.6|10935.6|10932.7|10932.5|10929.7|6
1653011060000|2022-05-20 01:44:20|10934.6|10930.6|10930.5|10927.7|10934.6|10930.7|10929.5|10926.6|12
1653011070000|2022-05-20 01:44:30|10931.5|10928.7|10932.5|10929.7|10934.6|10931.7|10930.6|10927.8|7
1653011080000|2022-05-20 01:44:40|10933.6|10929.6|10931.5|10928.7|10933.6|10929.7|10930.5|10927.7|4
1653011090000|2022-05-20 01:44:50|10932|10929.2|10930.5|10927.7|10933.6|10929.7|10930.5|10927.7|6
1653011100000|2022-05-20 01:45:00|10930.6|10926.6|10931.6|10927.6|10935.5|10932.7|10929.5|10926.6|8
1653011110000|2022-05-20 01:45:10|10930.5|10927.7|10930.6|10926.6|10932.6|10928.7|10929.5|10925.6|1
1653011120000|2022-05-20 01:45:20|10929.5|10926.7|10924.6|10921.8|10929.6|10926.7|10924.6|10921.8|21
1653011130000|2022-05-20 01:45:30|10924.5|10921.7|10924.5|10921.7|10928.6|10925.7|10923.5|10920.7|34
1653011140000|2022-05-20 01:45:40|10925.6|10921.6|10923.5|10920.7|10926.6|10922.6|10923.5|10920.6|11
1653011150000|2022-05-20 01:45:50|10922.5|10919.7|10920.5|10917.7|10923.6|10920.7|10918.5|10915.6|20
1653011160000|2022-05-20 01:46:00|10920.6|10916.6|10919.5|10916.7|10922.6|10919.7|10918.5|10915.7|22
1653011170000|2022-05-20 01:46:10|10921|10918.2|10921.5|10918.7|10923.6|10919.7|10921|10918.2|4
1653011180000|2022-05-20 01:46:20|10923.6|10919.6|10924.5|10921.7|10927.1|10921.7|10922|10919.1|12
1653011190000|2022-05-20 01:46:30|10925.6|10921.6|10925.5|10922.7|10925.6|10922.7|10923.5|10919.6|4
1653011200000|2022-05-20 01:46:40|10926.6|10922.6|10922.5|10919.7|10926.6|10922.7|10922.5|10919.6|4
1653011210000|2022-05-20 01:46:50|10924.6|10920.6|10923.5|10920.7|10924.6|10921.7|10923.5|10920.6|4
1653011220000|2022-05-20 01:47:00|10923|10920.2|10927|10924.2|10929.6|10926.7|10923|10920.2|20
1653011230000|2022-05-20 01:47:10|10926|10923.2|10925.5|10922.7|10926|10923.2|10925.5|10922.7|5
1653011240000|2022-05-20 01:47:20|10924.5|10921.7|10923.5|10920.7|10925|10922.2|10923.5|10920.7|2
1653011250000|2022-05-20 01:47:30|10923.6|10919.6|10916.5|10913.7|10923.6|10920.2|10913.5|10910.6|29
1653011260000|2022-05-20 01:47:40|10912.5|10909.7|10912.5|10909.7|10915.6|10912.7|10912.5|10909.6|22
1653011270000|2022-05-20 01:47:50|10913|10910.2|10913.5|10910.7|10914.6|10911.7|10912|10909.2|14
1653011280000|2022-05-20 01:48:00|10914.5|10911.7|10911.5|10908.7|10914.5|10911.7|10910.5|10907.7|20
1653011290000|2022-05-20 01:48:10|10912|10909.2|10912.5|10909.7|10913.6|10909.7|10911.5|10908.6|7
1653011300000|2022-05-20 01:48:20|10914.5|10911.7|10914|10911.2|10914.5|10911.7|10913.5|10910.7|7
1653011310000|2022-05-20 01:48:30|10914.5|10911.7|10914.5|10911.7|10916.6|10912.7|10914|10911.2|4
1653011320000|2022-05-20 01:48:40|10914|10911.2|10914.5|10911.7|10914.5|10911.7|10914|10911.2|2
1653011330000|2022-05-20 01:48:50|||||||||3
1653011340000|2022-05-20 01:49:00|10915|10912.2|10915|10912.2|10915|10912.2|10914|10911.2|4
1653011350000|2022-05-20 01:49:10|10914.5|10911.7|10916.6|10912.6|10916.6|10913.7|10914.5|10911.6|5
1653011360000|2022-05-20 01:49:20|10915.5|10912.7|10912.5|10909.7|10915.5|10912.7|10912.5|10909.6|10
1653011370000|2022-05-20 01:49:30|10913|10910.2|10910.6|10906.6|10913.5|10910.7|10907.5|10904.7|19
1653011380000|2022-05-20 01:49:40|10910.5|10907.7|10911.6|10907.6|10913.6|10910.7|10910.5|10907.6|14
1653011390000|2022-05-20 01:49:50|10911.9|10909.1|10910.5|10907.7|10911.9|10909.1|10910.5|10907.6|3
1653011400000|2022-05-20 01:50:00|10911.6|10907.6|10912|10909.2|10912|10909.2|10910.5|10907.6|6
1653011410000|2022-05-20 01:50:10|10911.5|10908.7|10909.6|10905.6|10912.6|10909.7|10908.5|10905.6|9
1653011420000|2022-05-20 01:50:20|10908.5|10905.7|10912.5|10909.7|10912.6|10909.7|10906.5|10903.7|83
1653011430000|2022-05-20 01:50:30|10910.5|10907.7|10910.5|10907.7|10911.9|10909.1|10910.5|10907.5|32
1653011440000|2022-05-20 01:50:40|10912.6|10908.6|10911.5|10908.7|10912.6|10908.7|10911.5|10908.6|2
1653011450000|2022-05-20 01:50:50|10915.8|10913|10915.4|10912.6|10917.5|10913.6|10915.4|10912.6|62
1653011460000|2022-05-20 01:51:00|10914.5|10911.7|10923.4|10920.6|10923.4|10920.6|10914.4|10911.6|36
1653011470000|2022-05-20 01:51:10|10923.9|10921.1|10924.9|10922.1|10927.9|10925.1|10923.9|10921.1|23
1653011480000|2022-05-20 01:51:20|10925.4|10922.6|10928.4|10925.6|10929.4|10926.6|10925.4|10922.6|14
1653011490000|2022-05-20 01:51:30|10929.5|10925.5|10926.4|10923.6|10930.9|10928.1|10924.4|10921.6|24
1653011500000|2022-05-20 01:51:40|10927.9|10925.1|10925.9|10923.1|10927.9|10925.1|10924.5|10921.5|10
1653011510000|2022-05-20 01:51:50|10924.9|10922.1|10924.4|10921.6|10924.9|10922.1|10921.5|10918.7|9
1653011520000|2022-05-20 01:52:00|10922.5|10919.7|10924.5|10920.5|10925.4|10922.6|10921.4|10918.5|12
1653011530000|2022-05-20 01:52:10|10924.4|10921.6|10920.5|10916.5|10925.5|10921.6|10919|10916.2|14
1653011540000|2022-05-20 01:52:20|10919.4|10916.6|10915.4|10912.6|10919.4|10916.6|10915.4|10912.5|8
1653011550000|2022-05-20 01:52:30|10917.5|10913.5|10916.5|10912.5|10921|10914.6|10915.4|10912.5|3
1653011560000|2022-05-20 01:52:40|10916.6|10912.6|10912.4|10909.6|10916.6|10912.6|10911.4|10908.6|5
1653011570000|2022-05-20 01:52:50|10910.6|10906.6|10912.6|10908.6|10912.6|10908.6|10909|10905.6|16
1653011580000|2022-05-20 01:53:00|10911.5|10908.7|10913.5|10910.7|10915.5|10911.7|10911.5|10908.1|14
1653011590000|2022-05-20 01:53:10|10914.5|10910.5|10918.5|10914.5|10920|10914.5|10914.4|10910.5|2
1653011600000|2022-05-20 01:53:20|10917.5|10914.7|10919.5|10915.5|10919.5|10915.6|10915.4|10911.5|7
1653011610000|2022-05-20 01:53:30|10919.4|10916.6|10920.4|10917.6|10920.9|10918.1|10919.4|10916.6|7
1653011620000|2022-05-20 01:53:40|10917.6|10913.6|10917.6|10913.6|10917.6|10914.6|10913.4|10910.5|22
1653011630000|2022-05-20 01:53:50|10916.4|10913|10915.5|10911.5|10917.6|10913|10914.5|10911.5|3
1653011640000|2022-05-20 01:54:00|10915.4|10912.6|10916.5|10913.7|10918.4|10915.6|10915.4|10912.5|3
1653011650000|2022-05-20 01:54:10|10916.4|10913.6|10920.5|10916.5|10920.5|10916.6|10916.4|10913.6|6
1653011660000|2022-05-20 01:54:20|10920.4|10917.6|10916.5|10913.7|10920.4|10917.6|10916.5|10913.5|2
1653011670000|2022-05-20 01:54:30|10916.4|10913.6|10915.4|10912.6|10919.5|10916.6|10915.4|10911.5|1
1653011680000|2022-05-20 01:54:40|10916.5|10912.5|10917.4|10914.6|10917.6|10914.6|10916.4|10912.5|0
1653011690000|2022-05-20 01:54:50|10918.5|10914.5|10923.4|10920.6|10923.5|10920.6|10917.4|10912.1|8
1653011700000|2022-05-20 01:55:00|10923.9|10921.1|10927.4|10924.6|10927.4|10924.6|10923|10919.5|12
1653011710000|2022-05-20 01:55:10|10927.6|10923.6|10925.5|10921.5|10928.4|10925.6|10924.4|10920.5|21
1653011720000|2022-05-20 01:55:20|10926.5|10922.5|10925.4|10922.6|10926.5|10922.6|10925.4|10922.5|1
1653011730000|2022-05-20 01:55:30|10925|10922.2|10922.5|10919.7|10925.6|10922.7|10922.5|10919.6|20
1653011740000|2022-05-20 01:55:40|10923.5|10919.5|10923.4|10920.6|10923.5|10920.6|10923.4|10919.5|1
1653011750000|2022-05-20 01:55:50|10924.4|10921.6|10923.4|10920.6|10924.4|10921.6|10923.4|10920.6|3
1653011760000|2022-05-20 01:56:00|10922|10919.2|10922.4|10919.6|10922.4|10919.6|10920.4|10917.6|9
1653011770000|2022-05-20 01:56:10|10922.5|10918.5|10920.4|10917.6|10922.5|10918.6|10920.4|10917.5|0
1653011780000|2022-05-20 01:56:20|10919.5|10916.7|10919|10916.2|10919.5|10916.7|10919|10916.2|1
1653011790000|2022-05-20 01:56:30|10918|10915.2|10917.4|10914.6|10918|10915.2|10915.5|10912.7|9
1653011800000|2022-05-20 01:56:40|10916.4|10913.6|10917.6|10913.6|10917.6|10914.6|10916.4|10913.6|3
1653011810000|2022-05-20 01:56:50|10917.5|10913.5|10920.5|10916.5|10920.5|10917.6|10915.4|10911.1|4
1653011820000|2022-05-20 01:57:00|10919.6|10915.6|10922.5|10918.5|10922.5|10918.6|10919.5|10915.5|3
1653011830000|2022-05-20 01:57:10|10923.5|10919.5|10920.4|10917.6|10923.5|10919.5|10920.4|10917.6|0
1653011840000|2022-05-20 01:57:20|10920.5|10916.5|10921|10918.2|10923.5|10919.6|10920.4|10916.5|15
1653011850000|2022-05-20 01:57:30|10921.4|10918.6|10927.5|10923.5|10928.4|10925.6|10921.4|10918.6|21
1653011860000|2022-05-20 01:57:40|10927.4|10924.6|10927.5|10923.5|10927.6|10924.6|10926.5|10923.5|0
1653011870000|2022-05-20 01:57:50|10927.4|10924.6|10926.4|10923.6|10927.6|10924.6|10926.4|10923.6|1
1653011880000|2022-05-20 01:58:00|10927.4|10924.6|10924.5|10920.5|10927.4|10924.6|10924.5|10920.5|11
1653011890000|2022-05-20 01:58:10|10925.5|10921.5|10925.4|10922.6|10926.5|10923.6|10924.4|10920.5|0
1653011900000|2022-05-20 01:58:20|10925.9|10923.1|10932.9|10930.1|10933.4|10930.6|10925.9|10923.1|13
1653011910000|2022-05-20 01:58:30|10932.4|10929.6|10933.4|10930.6|10933.4|10930.6|10931.4|10928.5|11
1653011920000|2022-05-20 01:58:40|10932.9|10930.1|10930.4|10927.6|10932.9|10930.1|10930.4|10927.6|4
1653011930000|2022-05-20 01:58:50|10931.9|10929.1|10930.4|10927.6|10931.9|10929.1|10930.4|10927.5|8
1653011940000|2022-05-20 01:59:00|10929.9|10927.1|10924.4|10921.6|10929.9|10927.1|10924.4|10920.5|10
1653011950000|2022-05-20 01:59:10|10925.4|10922.6|10924.5|10920.5|10925.4|10922.6|10922.5|10919.5|10
1653011960000|2022-05-20 01:59:20|10925.5|10921.5|10924.4|10921.6|10925.5|10922.6|10923.4|10920.5|3
1653011970000|2022-05-20 01:59:30|10925.5|10921.5|10925.9|10923.1|10925.9|10923.1|10925.4|10921.5|0
1653011980000|2022-05-20 01:59:40|10926.5|10923.7|10926.4|10923.6|10928.5|10925.6|10926.4|10923.5|2
1653012000000|2022-05-20 02:00:00|10925.4|10922.6|10926.4|10923.6|10928.5|10925.6|10924.4|10920.5|6
1653012010000|2022-05-20 02:00:10|10927.4|10924.6|10926.4|10923.6|10927.5|10924.6|10926.4|10923.5|2
1653012020000|2022-05-20 02:00:20|10926.9|10924.1|10924.5|10920.5|10926.9|10924.1|10923.4|10920.5|4
1653012030000|2022-05-20 02:00:30|10925.8|10923|10923.4|10920.6|10926.5|10923.6|10923.4|10920.5|9
1653012040000|2022-05-20 02:00:40|10924.5|10920.5|10920.4|10917.6|10924.5|10920.6|10920.4|10917.6|7
1653012050000|2022-05-20 02:00:50|10920.9|10918.1|10921.4|10918.6|10921.4|10918.6|10920.9|10918.1|2
1653012060000|2022-05-20 02:01:00|10922.4|10919.6|10922.4|10919.6|10923.5|10920.6|10922.4|10919.5|3
1653012070000|2022-05-20 02:01:10|10921.9|10919.1|10923.4|10920.6|10923.9|10921.1|10921.4|10918.6|5
1653012080000|2022-05-20 02:01:20|10923.5|10919.5|10925.4|10922.6|10925.5|10922.6|10922.9|10919.5|4
1653012090000|2022-05-20 02:01:30|10924.9|10922.1|10923.4|10920.6|10924.9|10922.1|10923.4|10920.6|1
1653012100000|2022-05-20 02:01:40|10922.4|10919.6|10921.4|10918.6|10922.9|10920.1|10921.4|10918.5|1
1653012110000|2022-05-20 02:01:50|10921.5|10917.5|10918.9|10916.1|10921.5|10917.6|10918.9|10916.1|12
1653012120000|2022-05-20 02:02:00|10919.4|10916.6|10921.4|10918.6|10924|10919.6|10919.4|10916|6
1653012130000|2022-05-20 02:02:10|10921.5|10917.5|10914.4|10911.6|10921.5|10917.6|10911|10908.2|19
1653012140000|2022-05-20 02:02:20|10915.4|10912.6|10913.4|10910.6|10915.5|10912.6|10913.4|10910.5|8
1653012150000|2022-05-20 02:02:30|10912.5|10908.5|10911.4|10908.6|10913.9|10911.1|10910.9|10908.1|9
1653012160000|2022-05-20 02:02:40|10909.4|10906.6|10909.4|10906.6|10911.4|10908.6|10908.4|10905.5|14
1653012170000|2022-05-20 02:02:50|10908.9|10906.1|10905.4|10902.6|10909.9|10907.1|10905.4|10902.5|19
1653012180000|2022-05-20 02:03:00|10906.4|10903.6|10907.4|10904.6|10909.5|10906.6|10905.4|10902.6|12
1653012190000|2022-05-20 02:03:10|10908.5|10904.5|10908.4|10905.6|10909.5|10906.1|10907.4|10903.5|9
1653012200000|2022-05-20 02:03:20|10909.4|10906.6|10905.4|10902.6|10909.5|10906.6|10905.4|10902.6|13
1653012210000|2022-05-20 02:03:30|10904.5|10901.7|10905.4|10902.6|10909.4|10906.6|10903.9|10901.1|10
1653012220000|2022-05-20 02:03:40|10906.5|10902.5|10898.5|10894.5|10906.5|10903.6|10896.4|10893.5|45
1653012230000|2022-05-20 02:03:50|10897.4|10894.6|10894.9|10892.1|10897.5|10894.6|10892.4|10887.1|49
1653012240000|2022-05-20 02:04:00|10894.4|10891.6|10892.4|10889.6|10895.5|10892.6|10888.4|10885.6|30
1653012250000|2022-05-20 02:04:10|10893.5|10889.5|10893.4|10890.6|10895|10891.1|10892.4|10889.5|9
1653012260000|2022-05-20 02:04:20|10893.5|10890.7|10893.4|10890.6|10894.5|10891.6|10892.4|10889.5|2
1653012270000|2022-05-20 02:04:30|10892.5|10889.7|10887.4|10884.6|10893.5|10890.6|10887.4|10884.5|15
1653012280000|2022-05-20 02:04:40|10887.9|10885.1|10884.4|10881.6|10889.4|10886.6|10883.4|10880|22
1653012290000|2022-05-20 02:04:50|10885.5|10881.5|10885.4|10882.6|10886.5|10883.6|10884.4|10881.5|6
1653012300000|2022-05-20 02:05:00|10884.4|10881.6|10882.5|10879.7|10889.5|10885.7|10882.5|10879.1|37
1653012310000|2022-05-20 02:05:10|10885.5|10881.5|10886.4|10883.6|10887.6|10884.6|10885.4|10881.5|12
1653012320000|2022-05-20 02:05:20|10885.5|10882.7|10883.4|10880.6|10885.5|10882.7|10881|10878.2|17
1653012330000|2022-05-20 02:05:30|10883.5|10879.5|10883.5|10880.7|10884.6|10881.7|10883.5|10879.5|7
1653012340000|2022-05-20 02:05:40|10884.6|10880.6|10888.4|10885.6|10888.4|10885.6|10883.5|10880.6|12
1653012350000|2022-05-20 02:05:50|10889.4|10886.6|10890.5|10886.5|10890.5|10887.6|10888.4|10884.5|14
1653012360000|2022-05-20 02:06:00|10890.4|10887.6|10891.5|10887.5|10892.4|10889.6|10889.4|10886.5|15
1653012370000|2022-05-20 02:06:10|10891.4|10888.6|10892.9|10890.1|10892.9|10890.1|10891.4|10888.5|2
1653012380000|2022-05-20 02:06:20|10890.4|10887.6|10889.4|10886.6|10890.5|10887.6|10888.4|10885.6|12
1653012390000|2022-05-20 02:06:30|10891.4|10888.6|10894.4|10891.6|10895.5|10891.6|10890.4|10887.5|11
1653012400000|2022-05-20 02:06:40|10893.5|10890.7|10893.4|10890.6|10894.9|10892.1|10893.4|10889.5|12
1653012410000|2022-05-20 02:06:50|10893.5|10889.5|10891.5|10887.5|10893.5|10889.6|10890.5|10887.5|4
1653012420000|2022-05-20 02:07:00|10890.4|10887.6|10891.4|10888.6|10892.5|10888.6|10890.4|10887.5|2
1653012430000|2022-05-20 02:07:10|10892.5|10888.5|10893.4|10890.6|10894.4|10891.6|10891.4|10888|10
1653012440000|2022-05-20 02:07:20|10891.5|10888.7|10885.4|10882.6|10892.5|10889.6|10885.4|10882.5|10
1653012450000|2022-05-20 02:07:30|10882.5|10879.7|10881.9|10879.1|10883.9|10881.1|10881.9|10879.1|17
1653012460000|2022-05-20 02:07:40|10881.4|10878.6|10873.4|10870.6|10881.4|10878.6|10872.5|10869.6|64
1653012470000|2022-05-20 02:07:50|10873.5|10870.7|10876.5|10873.7|10877.9|10875.1|10873|10870.2|25
1653012480000|2022-05-20 02:08:00|10875.5|10872.7|10867.5|10864.7|10875.5|10872.7|10866.5|10863.5|45
1653012490000|2022-05-20 02:08:10|10868.5|10865.7|10863|10860.2|10871.5|10868.7|10859.5|10856.7|131
1653012500000|2022-05-20 02:08:20|10862.1|10859.3|10861.5|10858.7|10863.6|10859.7|10860.6|10857.6|16
1653012510000|2022-05-20 02:08:30|10863.5|10860.7|10865.5|10862.7|10866.6|10862.7|10863.5|10859.6|30
1653012520000|2022-05-20 02:08:40|10866|10863.2|10867.5|10864.7|10867.9|10865.1|10865.5|10862.6|19
1653012530000|2022-05-20 02:08:50|10867.6|10863.6|10864.5|10861.7|10867.6|10864.7|10864|10861.2|24
1653012540000|2022-05-20 02:09:00|10864|10861.2|10865|10862.2|10865|10862.2|10863|10860.2|7
1653012550000|2022-05-20 02:09:10|10863.5|10860.7|10860.5|10857.7|10863.5|10860.7|10860|10857.2|10
1653012560000|2022-05-20 02:09:20|10861.5|10858.7|10864.5|10861.7|10865|10862.2|10861.5|10858.6|15
1653012570000|2022-05-20 02:09:30|10869|10861|10865.6|10861.6|10869|10865.7|10865.5|10861|19
1653012580000|2022-05-20 02:09:40|10865.5|10862.7|10866.5|10863.7|10868.6|10865.2|10865.5|10861.6|15
1653012590000|2022-05-20 02:09:50|10866.6|10862.6|10867.5|10864.7|10868.6|10865.7|10865.5|10862.6|7
1653012600000|2022-05-20 02:10:00|10867|10864.2|10863.6|10859.6|10867|10864.2|10860|10857.2|18
1653012610000|2022-05-20 02:10:10|10863.5|10860.7|10863.6|10860.8|10865.6|10861.7|10860.5|10857.6|10
1653012620000|2022-05-20 02:10:20|10863.5|10860.7|10865.5|10862.7|10865.6|10862.7|10862.5|10859.6|23
1653012630000|2022-05-20 02:10:30|10864.5|10861.7|10865.5|10862.7|10866|10863.2|10864.5|10860.6|4
1653012640000|2022-05-20 02:10:40|10865|10862.2|10868.5|10865.7|10868.9|10866.1|10865|10862.2|14
1653012650000|2022-05-20 02:10:50|10868.6|10864.6|10867.5|10864.7|10868.6|10864.7|10867.5|10864.6|0
1653012660000|2022-05-20 02:11:00|10866.5|10863.7|10864.5|10861.7|10866.5|10863.7|10864.5|10861.7|12
1653012670000|2022-05-20 02:11:10|10865|10862.2|10862.5|10859.7|10866.9|10864.1|10862.5|10858.6|19
1653012680000|2022-05-20 02:11:20|10862.6|10858.6|10857.5|10854.7|10862.6|10859.2|10856.5|10853.6|21
1653012690000|2022-05-20 02:11:30|10857.6|10853.6|10856.5|10853.7|10857.6|10854.7|10855.1|10852.3|23
1653012700000|2022-05-20 02:11:40|10857.5|10854.7|10858|10855.2|10858|10855.2|10857.5|10854.7|5
1653012710000|2022-05-20 02:11:50|10856.6|10853.8|10853.5|10850.7|10856.6|10853.8|10853.5|10850.7|10
1653012720000|2022-05-20 02:12:00|10852.6|10849.8|10851.5|10848.7|10852.6|10849.8|10848.5|10844.6|62
1653012730000|2022-05-20 02:12:10|10852|10849.2|10852.5|10849.7|10852.6|10849.7|10851.5|10848.6|18
1653012740000|2022-05-20 02:12:20|10852.6|10848.6|10855.5|10852.7|10856|10853.2|10852.6|10848.6|11
1653012750000|2022-05-20 02:12:30|10854.5|10851.7|10855.5|10852.7|10855.5|10852.7|10854.5|10851.7|10
1653012760000|2022-05-20 02:12:40|10854.5|10851.7|10854.5|10851.7|10855|10852.2|10854.5|10851.7|2
1653012770000|2022-05-20 02:12:50|10855|10852.2|10847.6|10843.6|10855.5|10852.7|10847.5|10843.6|18
1653012780000|2022-05-20 02:13:00|10847.5|10844.7|10850|10847.2|10850|10847.2|10847.5|10843.6|13
1653012790000|2022-05-20 02:13:10|10849.5|10846.7|10851.5|10848.7|10852|10849.2|10849.5|10846.7|9
1653012800000|2022-05-20 02:13:20|10850.1|10847.3|10828.6|10824.6|10850.1|10847.3|10825.1|10822.3|239
1653012810000|2022-05-20 02:13:30|10828.5|10825.7|10830.5|10827.7|10832.6|10829.7|10828.5|10825.6|28
1653012820000|2022-05-20 02:13:40|10830.1|10827.3|10837.6|10833.6|10837.7|10834.7|10829.6|10826.6|44
1653012830000|2022-05-20 02:13:50|10838.5|10835.7|10837|10834.2|10841.1|10837.7|10835.5|10832.6|16
1653012840000|2022-05-20 02:14:00|10837.5|10834.7|10836.5|10833.7|10838.6|10835.2|10834.5|10831.1|35
1653012850000|2022-05-20 02:14:10|10836.6|10833.8|10831.5|10828.7|10838.5|10835.7|10831|10828.2|21
1653012860000|2022-05-20 02:14:20|10832|10829.2|10828|10825.2|10832|10829.2|10827.5|10824.7|27
1653012870000|2022-05-20 02:14:30|10827.5|10824.7|10826|10823.2|10827.6|10824.8|10823.6|10820.8|27
1653012880000|2022-05-20 02:14:40|10825.6|10822.8|10825.6|10822.8|10828.1|10825.3|10824.6|10821.7|29
1653012890000|2022-05-20 02:14:50|10826.7|10822.7|10827.6|10824.8|10827.6|10824.8|10825.6|10822.7|9
1653012900000|2022-05-20 02:15:00|10826.6|10823.8|10826.6|10823.8|10827.1|10824.3|10823.1|10820.3|23
1653012910000|2022-05-20 02:15:10|10827.1|10824.3|10829.6|10826.8|10829.6|10826.8|10827.1|10824.3|9
1653012920000|2022-05-20 02:15:20|10829.1|10826.3|10829.6|10826.8|10829.6|10826.8|10829.1|10826.3|10
1653012930000|2022-05-20 02:15:30|10829.1|10826.3|10829.6|10826.8|10829.6|10826.8|10829.1|10826.3|2
1653012940000|2022-05-20 02:15:40|10830.5|10827.7|10817.6|10814.8|10830.6|10827.8|10817.6|10814.8|93
1653012950000|2022-05-20 02:15:50|10817.7|10813.7|10821.6|10818.8|10822|10819.2|10816.7|10812.7|47
1653012960000|2022-05-20 02:16:00|10822.7|10818.7|10823.1|10820.3|10823.7|10820.8|10821.6|10818.7|18
1653012970000|2022-05-20 02:16:10|10823.6|10820.8|10822.7|10818.7|10823.6|10820.8|10821.6|10818.7|6
1653012980000|2022-05-20 02:16:20|10822.6|10819.8|10823.6|10820.8|10824.6|10820.8|10821.6|10818.7|25
1653012990000|2022-05-20 02:16:30|||||||||2
1653013000000|2022-05-20 02:16:40|10822.6|10819.8|10821.6|10818.8|10823.6|10820.8|10820.7|10816.7|23
1653013010000|2022-05-20 02:16:50|10821.1|10818.3|10818.7|10814.7|10821.1|10818.3|10818.6|10814.7|10
1653013020000|2022-05-20 02:17:00|10817.7|10813.7|10817.6|10814.8|10818.7|10814.8|10816.6|10813.2|15
1653013030000|2022-05-20 02:17:10|10817.7|10813.7|10817.6|10814.8|10817.7|10814.8|10817.6|10813.7|7
1653013040000|2022-05-20 02:17:20|10819|10816.2|10819.6|10816.8|10819.7|10816.8|10818.6|10814.7|6
1653013050000|2022-05-20 02:17:30|10820.7|10816.7|10820.6|10817.8|10820.7|10817.8|10820.6|10816.7|3
1653013060000|2022-05-20 02:17:40|10821.7|10817.7|10823.6|10820.8|10824.7|10821.8|10821.6|10817.7|16
1653013070000|2022-05-20 02:17:50|10824.7|10820.7|10827.5|10824.7|10827.6|10824.7|10824.1|10820.7|23
1653013080000|2022-05-20 02:18:00|10827.7|10823.7|10826.6|10823.8|10827.7|10824.8|10826.5|10823.6|6
1653013090000|2022-05-20 02:18:10|10827.6|10823.6|10827.7|10823.7|10827.7|10824.8|10826.6|10823.6|6
1653013100000|2022-05-20 02:18:20|10828.7|10824.7|10829.1|10826.3|10829.1|10826.3|10827.1|10824.3|6
1653013110000|2022-05-20 02:18:30|10828.6|10825.8|10831.6|10828.8|10832|10829.2|10828.6|10825.7|12
1653013120000|2022-05-20 02:18:40|10832.6|10829.8|10831.6|10828.8|10832.7|10829.8|10831.5|10827.7|6
1653013130000|2022-05-20 02:18:50|10832.7|10828.7|10833.6|10830.8|10834.6|10831.8|10832.6|10828.7|9
1653013140000|2022-05-20 02:19:00|10834.1|10831.3|10833.6|10830.8|10834.7|10831.7|10833.6|10830.7|4
1653013150000|2022-05-20 02:19:10|10832.6|10829.8|10831.5|10828.7|10832.6|10829.8|10831|10828.2|5
1653013160000|2022-05-20 02:19:20|10832|10829.2|10833|10830.2|10833|10830.2|10832|10829.2|3
1653013170000|2022-05-20 02:19:30|10832.6|10829.8|10833|10830.2|10833|10830.2|10832|10829.2|7
1653013180000|2022-05-20 02:19:40|10832.5|10829.7|10833.5|10830.7|10840|10837.2|10832.5|10829.7|58
1653013190000|2022-05-20 02:19:50|10834|10831.2|10834|10831.2|10834.5|10831.7|10834|10831.2|4
1653013200000|2022-05-20 02:20:00|10833|10830.2|10837.5|10834.7|10837.5|10834.7|10833|10830.2|15
1653013210000|2022-05-20 02:20:10|10837.6|10834.8|10837.5|10834.7|10838.5|10835.7|10837.5|10834.7|4
1653013220000|2022-05-20 02:20:20|10837.1|10834.3|10835|10832.2|10837.1|10834.3|10834.5|10831.6|20
1653013230000|2022-05-20 02:20:30|10830.6|10827.8|10829.5|10826.7|10833|10830.2|10828.6|10825.6|36
1653013240000|2022-05-20 02:20:40|10829.1|10826.3|10829.5|10826.7|10830|10827.2|10829.1|10826.3|4
1653013250000|2022-05-20 02:20:50|10829.1|10826.3|10828.5|10825.7|10830|10827.2|10828.5|10824.7|13
1653013260000|2022-05-20 02:21:00|10829.6|10825.6|10829.5|10826.7|10830|10827.2|10829.5|10825.6|5
1653013270000|2022-05-20 02:21:10|10828.6|10825.8|10829.5|10826.7|10830|10827.2|10828.5|10825.7|6
1653013280000|2022-05-20 02:21:20|10830|10827.2|10831.6|10828.8|10832|10829.2|10830|10827.2|17
1653013290000|2022-05-20 02:21:30|10831.5|10828.7|10832|10829.2|10832|10829.2|10831.5|10828.7|3
1653013300000|2022-05-20 02:21:40|10831.5|10828.7|10835|10832.2|10835|10832.2|10831.5|10828.7|10
1653013310000|2022-05-20 02:21:50|10835.5|10832.7|10833|10830.2|10835.5|10832.7|10833|10830.2|5
1653013320000|2022-05-20 02:22:00|10832.5|10829.7|10833|10830.2|10833|10830.2|10832|10828.6|5
1653013330000|2022-05-20 02:22:10|10832.5|10829.7|10833|10830.2|10833|10830.2|10832.5|10829.7|2
1653013340000|2022-05-20 02:22:20|10834|10831.2|10833|10830.2|10834.5|10831.7|10832.5|10829.6|5
1653013350000|2022-05-20 02:22:30|10832.5|10829.7|10833.5|10830.7|10833.6|10830.7|10830.5|10827.7|11
1653013360000|2022-05-20 02:22:40|10833.6|10829.6|10831.6|10827.6|10833.6|10829.7|10831|10827.6|3
1653013370000|2022-05-20 02:22:50|10832|10829.2|10831|10828.2|10832|10829.2|10830.5|10827.6|3
1653013380000|2022-05-20 02:23:00|10830.5|10827.7|10832.5|10829.7|10832.6|10829.7|10829.5|10826.6|18
1653013390000|2022-05-20 02:23:10|10833|10830.2|10836.5|10833.7|10837.5|10834.7|10833|10830.2|13
1653013400000|2022-05-20 02:23:20|10837|10834.2|10838|10835.2|10838.5|10835.7|10836.5|10833.7|10
1653013410000|2022-05-20 02:23:30|10838.5|10835.7|10840.5|10837.7|10840.5|10837.7|10838.5|10835.7|5
1653013420000|2022-05-20 02:23:40|10841.5|10838.7|10842|10839.2|10842.5|10839.7|10840.5|10837.6|12
1653013430000|2022-05-20 02:23:50|10841.5|10838.7|10840.5|10837.7|10842.6|10839.2|10840.5|10837.7|8
1653013440000|2022-05-20 02:24:00|10840|10837.2|10840|10837.2|10840|10837.2|10838.5|10835.7|10
1653013450000|2022-05-20 02:24:10|10839.5|10836.7|10841|10838.2|10841|10838.2|10839|10836.2|4
1653013460000|2022-05-20 02:24:20|10840.5|10837.7|10840|10837.2|10840.5|10837.7|10840|10837.2|3
1653013470000|2022-05-20 02:24:30|10841|10838.2|10838.5|10835.7|10842|10839.2|10838.5|10835.7|28
1653013480000|2022-05-20 02:24:40|10837.5|10834.7|10840|10837.2|10840|10837.2|10837.5|10834.7|6
1653013490000|2022-05-20 02:24:50|10840.5|10837.7|10840.5|10837.7|10841|10838.2|10840.5|10837.7|3
1653013500000|2022-05-20 02:25:00|10840|10837.2|10838.5|10835.7|10840|10837.2|10836.5|10833.7|54
1653013510000|2022-05-20 02:25:10|10840.4|10837.6|10841|10838.2|10841.6|10838.7|10840.4|10837.6|11
1653013520000|2022-05-20 02:25:20|10840.6|10836.6|10845.5|10842.7|10845.5|10842.7|10840.6|10836.6|37
1653013530000|2022-05-20 02:25:30|10844.5|10841.7|10845.6|10841.6|10848|10845.2|10843.5|10840.7|19
1653013540000|2022-05-20 02:25:40|10846|10843.2|10846.5|10843.7|10847|10844.2|10844.5|10841.6|19
1653013550000|2022-05-20 02:25:50|10848.5|10845.7|10852.4|10849.6|10853.5|10850.6|10846.5|10843.7|65
1653013560000|2022-05-20 02:26:00|10852.9|10850.1|10852.4|10849.6|10853.5|10850.6|10850.9|10847.5|19
1653013570000|2022-05-20 02:26:10|10850.5|10847.7|10846.4|10843.6|10850.5|10847.7|10846|10843.2|25
1653013580000|2022-05-20 02:26:20|10845.5|10842.7|10845.5|10842.7|10846.9|10844.1|10845.4|10842.6|6
1653013590000|2022-05-20 02:26:30|10845.9|10843.1|10846.5|10843.7|10847.5|10844.7|10845.9|10843.1|12
1653013600000|2022-05-20 02:26:40|10844.1|10841.3|10843.5|10840.7|10844.1|10841.3|10843.5|10840.7|7
1653013610000|2022-05-20 02:26:50|10843.9|10841.1|10845.5|10842.7|10845.6|10842.7|10843.9|10841.1|15
1653013620000|2022-05-20 02:27:00|10846|10843.2|10845.4|10842.6|10846|10843.2|10845.4|10842.6|1
1653013630000|2022-05-20 02:27:10|10845.5|10842.7|10843|10840.2|10845.5|10842.7|10842.5|10839.6|16
1653013640000|2022-05-20 02:27:20|10843.5|10840.7|10843.5|10840.7|10843.5|10840.7|10843.5|10840.7|2
1653013650000|2022-05-20 02:27:30|10844|10841.2|10844|10841.2|10844|10841.2|10843.5|10840.7|1
1653013660000|2022-05-20 02:27:40|10842.5|10839.7|10842.9|10840.1|10842.9|10840.1|10842.4|10839.6|3
1653013670000|2022-05-20 02:27:50|10842.5|10839.7|10843.4|10840.6|10843.9|10841.1|10841.4|10838.6|9
1653013680000|2022-05-20 02:28:00|10842.9|10840.1|10843.4|10840.6|10843.4|10840.6|10842.9|10840.1|1
1653013690000|2022-05-20 02:28:10|10843.9|10841.1|10842.4|10839.6|10843.9|10841.1|10842.4|10839.6|3
1653013700000|2022-05-20 02:28:20|10840.4|10837.6|10841.4|10838.6|10841.4|10838.6|10840.4|10837.6|11
1653013710000|2022-05-20 02:28:30|10842.4|10839.6|10842.4|10839.6|10842.4|10839.6|10842.4|10839.6|5
1653013720000|2022-05-20 02:28:40|10842.5|10839.7|10842.9|10840.1|10842.9|10840.1|10842.4|10839.6|0
1653013730000|2022-05-20 02:28:50|10842|10839.2|10841.9|10839.1|10842.4|10839.6|10840.4|10837.6|11
1653013740000|2022-05-20 02:29:00|10841.5|10838.7|10842.4|10839.6|10842.9|10840.1|10841.4|10838.6|3
1653013760000|2022-05-20 02:29:20|10843|10840.2|10842.4|10839.6|10844.5|10841.6|10842.4|10839.6|8
1653013770000|2022-05-20 02:29:30|10842.9|10840.1|10842.4|10839.6|10843.4|10840.6|10842.4|10839.6|3
1653013780000|2022-05-20 02:29:40|10842.6|10838.6|10841.4|10838.6|10842.6|10839.6|10841.4|10838.5|2
1653013790000|2022-05-20 02:29:50|10840.5|10837.7|10840.4|10837.6|10841.4|10838.6|10840|10837.2|6
1653013800000|2022-05-20 02:30:00|10840.9|10838.1|10843.4|10840.6|10845.4|10842.6|10840.4|10837.6|22
1653013810000|2022-05-20 02:30:10|10843.9|10841.1|10843.4|10840.6|10843.9|10841.1|10842.4|10838.5|10
1653013820000|2022-05-20 02:30:20|10844.4|10841.6|10848.5|10844.5|10848.5|10845.6|10844.4|10841.6|14
1653013830000|2022-05-20 02:30:30|10848.4|10845.6|10841.4|10838.6|10848.4|10845.6|10841.4|10838.6|8
1653013840000|2022-05-20 02:30:40|10841.3|10838.5|10833.4|10830.6|10841.3|10838.5|10832.9|10830.1|67
1653013850000|2022-05-20 02:30:50|10832.4|10829.6|10833.4|10830.6|10833.4|10830.6|10830.9|10828.1|14
1653013860000|2022-05-20 02:31:00|10833.6|10829.6|10828.4|10825.6|10833.6|10829.6|10828.4|10825.5|21
1653013870000|2022-05-20 02:31:10|10828.9|10826.1|10825.4|10822.6|10830.4|10827.6|10825.4|10822.5|22
1653013880000|2022-05-20 02:31:20|10822.5|10819.7|10827.4|10824.6|10828.4|10825.6|10822.5|10819.7|36
1653013890000|2022-05-20 02:31:30|10827|10824.2|10832.5|10828.5|10832.5|10829.1|10827|10824.2|13
1653013900000|2022-05-20 02:31:40|10832.4|10829.6|10830.4|10827.6|10832.6|10829.6|10830.4|10827.6|6
1653013910000|2022-05-20 02:31:50|10829.4|10826.6|10827.5|10823.5|10829.4|10826.6|10827.5|10823.5|3
1653013920000|2022-05-20 02:32:00|10828.4|10825.6|10830.4|10827.6|10830.9|10828.1|10828.4|10825.6|14
1653013930000|2022-05-20 02:32:10|10829.9|10827.1|10826.4|10823.6|10829.9|10827.1|10826.4|10823.6|10
1653013940000|2022-05-20 02:32:20|10826.9|10824.1|10823.4|10820.6|10826.9|10824.1|10822|10819.2|19
1653013950000|2022-05-20 02:32:30|10823.9|10821.1|10821.5|10817.5|10823.9|10821.1|10821.5|10817.5|4
1653013960000|2022-05-20 02:32:40|10820.4|10817.6|10819.5|10816.7|10820.4|10817.6|10817.5|10814.6|34
1653013970000|2022-05-20 02:32:50|10817.5|10814.7|10818.5|10815.7|10819.1|10815.7|10817.5|10814.6|5
1653013980000|2022-05-20 02:33:00|10818|10815.2|10821|10818.2|10821.6|10818.2|10812.5|10809.7|103
1653013990000|2022-05-20 02:33:10|10820.5|10817.7|10818.5|10815.7|10821.5|10818.7|10817|10813.6|19
1653014000000|2022-05-20 02:33:20|10816.1|10813.3|10811.5|10808.7|10816.1|10813.3|10811.5|10808.6|15
1653014010000|2022-05-20 02:33:30|10812.6|10808.6|10812.5|10809.7|10813.5|10810.7|10811|10808.2|22
1653014020000|2022-05-20 02:33:40|10813.4|10810.6|10813.5|10810.7|10814.6|10811.7|10810.5|10807.6|23
1653014030000|2022-05-20 02:33:50|10814.6|10810.6|10808.5|10805.7|10814.6|10811.7|10808|10805.2|31
1653014040000|2022-05-20 02:34:00|10810.4|10807.6|10812.5|10809.7|10814.6|10811.7|10810.4|10806.6|43
1653014050000|2022-05-20 02:34:10|10813.5|10810.7|10809.5|10806.7|10813.6|10810.7|10809.5|10805.6|13
1653014060000|2022-05-20 02:34:20|10810.4|10807.6|10810.6|10806.6|10813.6|10810.7|10809.5|10806.6|24
1653014070000|2022-05-20 02:34:30|10810.4|10807.6|10808.5|10805.7|10810.6|10807.7|10807.5|10804.7|20
1653014080000|2022-05-20 02:34:40|10809.6|10805.6|10810.9|10808.1|10810.9|10808.1|10809.5|10805.6|13
1653014090000|2022-05-20 02:34:50|10810.5|10807.7|10807.5|10804.7|10810.5|10807.7|10807.5|10804.6|12
1653014100000|2022-05-20 02:35:00|10806.5|10803.7|10804.5|10801.7|10808.5|10805.7|10803.5|10800.7|74
1653014110000|2022-05-20 02:35:10|10805|10802.2|10803.5|10800.7|10805.5|10802.7|10803|10800.2|18
1653014120000|2022-05-20 02:35:20|10804.5|10801.7|10806.5|10803.7|10808.9|10806.1|10804.5|10801.7|17
1653014130000|2022-05-20 02:35:30|10808|10805.2|10812.5|10809.7|10814.6|10810.7|10807.5|10804.7|14
1653014140000|2022-05-20 02:35:40|10813.4|10810.6|10818.5|10815.7|10820.6|10816.6|10813.4|10810.6|31
1653014150000|2022-05-20 02:35:50|10819|10816.2|10819.4|10816.6|10822|10818.7|10817.5|10814.7|28
1653014160000|2022-05-20 02:36:00|10817.5|10814.7|10815.5|10812.7|10817.5|10814.7|10815.5|10812.7|9
1653014170000|2022-05-20 02:36:10|10814.9|10812.1|10813.5|10810.7|10814.9|10812.1|10812.5|10809.6|7
1653014180000|2022-05-20 02:36:20|10813.4|10810.6|10812.5|10809.7|10813.9|10811.1|10812.4|10809.6|3
1653014190000|2022-05-20 02:36:30|10812|10809.2|10815.6|10811.6|10817.5|10813.7|10811.5|10807.6|15
1653014200000|2022-05-20 02:36:40|10816.5|10812.5|10816.4|10813.6|10816.5|10813.6|10813.9|10810.5|4
1653014210000|2022-05-20 02:36:50|10815.5|10812.7|10815.4|10812.6|10816.9|10814.1|10815.4|10812.6|5
1653014220000|2022-05-20 02:37:00|10815.9|10813.1|10816.4|10813.6|10820.1|10815.6|10815.9|10812|5
1653014230000|2022-05-20 02:37:10|10816.6|10812.6|10818.4|10815.6|10818.4|10815.6|10816.5|10812.5|5
1653014240000|2022-05-20 02:37:20|10819.4|10816.6|10821.5|10818.7|10825.6|10822.6|10819.4|10816.6|27
1653014250000|2022-05-20 02:37:30|10821.4|10818.6|10820.4|10817.6|10821.9|10819.1|10820.4|10816.5|4
1653014260000|2022-05-20 02:37:40|10821.4|10818.6|10822.4|10819.6|10823.6|10820.6|10821.4|10818.5|8
1653014270000|2022-05-20 02:37:50|10822.9|10820.1|10823.4|10820.6|10823.5|10820.7|10822.9|10820.1|3
1653014280000|2022-05-20 02:38:00|10823|10820.2|10828.4|10825.6|10830.5|10827.6|10820.4|10816.5|36
1653014290000|2022-05-20 02:38:10|10827.5|10824.7|10826.4|10823.6|10827.5|10824.7|10824.4|10821.5|17
1653014300000|2022-05-20 02:38:20|10826.9|10824.1|10823.4|10820.6|10826.9|10824.1|10822.9|10820.1|26
1653014310000|2022-05-20 02:38:30|10823.5|10819.5|10822.4|10819.6|10823.5|10820.6|10822.4|10818.5|11
1653014320000|2022-05-20 02:38:40|10821.4|10818.6|10822.9|10820.1|10822.9|10820.1|10820.4|10817.5|6
1653014330000|2022-05-20 02:38:50|10823.4|10820.6|10820.4|10817.6|10823.4|10820.6|10818.9|10816.1|11
1653014340000|2022-05-20 02:39:00|10821.5|10817.5|10824.4|10821.6|10825.5|10822.6|10821.3|10817.5|7
1653014350000|2022-05-20 02:39:10|10823.9|10821.1|10824.4|10821.6|10824.9|10822.1|10823.4|10820.6|2
1653014360000|2022-05-20 02:39:20|||||||||1
1653014370000|2022-05-20 02:39:30|10826.4|10822.4|10827.4|10824.6|10827.4|10824.6|10826.4|10822.4|6
1653014380000|2022-05-20 02:39:40|10826.4|10823.6|10827.4|10824.6|10828.5|10825.6|10826.4|10822.5|5
1653014390000|2022-05-20 02:39:50|10826.4|10823.6|10826.4|10823.6|10826.5|10823.6|10824.4|10821.5|6
1653014400000|2022-05-20 02:40:00|10828.3|10825.5|10823.4|10820.6|10829.5|10825.6|10821.4|10818.5|9
1653014410000|2022-05-20 02:40:10|10823.9|10821.1|10826.5|10822.5|10826.5|10822.6|10823.4|10820.6|3
1653014420000|2022-05-20 02:40:20|10826.4|10823.6|10827.4|10824.6|10827.9|10825.1|10826.4|10823.6|3
1653014430000|2022-05-20 02:40:30|10826.4|10823.6|10827.4|10824.6|10829.5|10825.5|10826.4|10823.5|5
1653014440000|2022-05-20 02:40:40|10826.4|10823.6|10825.4|10822.6|10826.4|10823.6|10824.9|10822.1|2
1653014450000|2022-05-20 02:40:50|10826.5|10822.5|10825.9|10823.1|10826.5|10823.6|10825.9|10822.5|2
1653014460000|2022-05-20 02:41:00|10826.4|10823.6|10829.5|10825.5|10829.5|10826.6|10825.9|10823.1|5
1653014470000|2022-05-20 02:41:10|10829.4|10826.6|10829.4|10826.6|10833.5|10830.6|10829.4|10824.1|17
1653014480000|2022-05-20 02:41:20|10830.5|10826.5|10829.4|10826.6|10831.5|10828.6|10829.4|10826.5|3
1653014490000|2022-05-20 02:41:30|10830.5|10826.5|10830.9|10828.1|10832.5|10828.6|10830.4|10826.5|3
1653014500000|2022-05-20 02:41:40|10830.4|10827.6|10837.4|10834.6|10837.5|10834.6|10830.4|10827.6|20
1653014510000|2022-05-20 02:41:50|10838.5|10834.5|10837.4|10834.6|10838.9|10836.1|10836.4|10833.4|21
1653014520000|2022-05-20 02:42:00|10837.5|10833.5|10836.5|10832.5|10837.5|10834.1|10834.4|10830.5|5
1653014530000|2022-05-20 02:42:10|10836.4|10833.6|10838.5|10834.5|10838.5|10835.6|10836.4|10833.4|6
1653014540000|2022-05-20 02:42:20|10838.4|10835.6|10838.9|10836.1|10838.9|10836.1|10838.4|10835.6|1
1653014550000|2022-05-20 02:42:30|10838.4|10835.6|10842.4|10839.6|10843.4|10840.6|10838.4|10835.6|19
1653014560000|2022-05-20 02:42:40|10841.4|10838.6|10842.5|10838.5|10843.4|10839.6|10841.4|10837.5|14
1653014570000|2022-05-20 02:42:50|10841.4|10838.6|10842.3|10839.5|10843.9|10840|10840.4|10835.9|27
1653014580000|2022-05-20 02:43:00|10842.8|10840|10843.4|10840.6|10844.9|10842.1|10842.8|10840|28
1653014590000|2022-05-20 02:43:10|10844.8|10842|10843.4|10840.6|10844.9|10842.1|10843.4|10840.5|11
1653014600000|2022-05-20 02:43:20|10842.9|10840.1|10842.4|10839.6|10842.9|10840.1|10841.9|10838.5|5
1653014610000|2022-05-20 02:43:30|10842.9|10840.1|10845.3|10842.5|10846.8|10844|10842.9|10840.1|11
1653014620000|2022-05-20 02:43:40|10845.8|10843|10842.3|10839.5|10846.5|10843.5|10841.3|10838.4|10
1653014630000|2022-05-20 02:43:50|10842.4|10838.4|10849.3|10846.5|10850.2|10847.4|10841.4|10838.4|31
1653014640000|2022-05-20 02:44:00|10848.8|10846|10852.4|10848.4|10854.3|10851.5|10847.8|10845|40
1653014650000|2022-05-20 02:44:10|10852.3|10849.5|10852.4|10848.4|10854.4|10851.4|10852.3|10848.4|8
1653014660000|2022-05-20 02:44:20|10851.3|10848.5|10852.3|10849.5|10855.4|10851.5|10851.3|10847.4|6
1653014670000|2022-05-20 02:44:30|10852.7|10849.9|10852.4|10848.4|10853.3|10850.5|10852.3|10848.4|10
1653014680000|2022-05-20 02:44:40|10852.2|10849.4|10855.3|10852.5|10856.8|10854|10852.2|10848.4|26
1653014690000|2022-05-20 02:44:50|10856.8|10854|10856.3|10853.5|10856.8|10854|10855.3|10852.4|13
1653014700000|2022-05-20 02:45:00|10854.8|10852|10858.3|10855.5|10859.8|10857|10854.3|10850.9|43
1653014710000|2022-05-20 02:45:10|10858.8|10856|10858.3|10855.5|10860.4|10857.5|10857.9|10855.1|13
1653014720000|2022-05-20 02:45:20|10859.4|10855.4|10863.3|10860.5|10863.4|10860.5|10858.3|10855.4|40
1653014730000|2022-05-20 02:45:30|10862.4|10859.6|10863.3|10860.5|10864.4|10861|10861.3|10857.5|27
1653014740000|2022-05-20 02:45:40|10863.4|10859.4|10864.3|10861.5|10865.4|10862.5|10863.3|10859.4|5
1653014750000|2022-05-20 02:45:50|10865.3|10862.5|10870.3|10867.5|10871.2|10868.4|10865.3|10862.4|24
1653014760000|2022-05-20 02:46:00|10867.3|10864.5|10866.3|10863.5|10867.8|10865|10865.3|10862.5|35
1653014770000|2022-05-20 02:46:10|10866.4|10862.4|10868.8|10866|10870.4|10867.4|10864.3|10859.9|23
1653014780000|2022-05-20 02:46:20|10868.3|10865.5|10869.3|10866.5|10869.3|10866.5|10867.3|10864.4|33
1653014790000|2022-05-20 02:46:30|10868.3|10865.5|10868.3|10865.5|10869.4|10865.5|10867.8|10864.4|5
1653014800000|2022-05-20 02:46:40|10868.4|10864.4|10869.4|10865.4|10869.4|10865.5|10867.3|10864.4|3
1653014810000|2022-05-20 02:46:50|10869.3|10866.5|10869.3|10866.5|10870.4|10867|10869.3|10865.4|2
1653014820000|2022-05-20 02:47:00|10869.4|10865.4|10869.3|10866.5|10869.4|10866.5|10867.3|10864.4|8
1653014830000|2022-05-20 02:47:10|10870.4|10866.4|10870.3|10867.5|10870.4|10867.5|10869.8|10866.4|4
1653014840000|2022-05-20 02:47:20|10870.8|10868|10871.8|10869|10873.4|10870.5|10870.8|10868|14
1653014850000|2022-05-20 02:47:30|10872.3|10869.5|10872.4|10868.4|10872.4|10869.5|10868.3|10865.5|10
1653014860000|2022-05-20 02:47:40|10870.3|10867.5|10871.3|10868.5|10871.4|10868.5|10870.3|10867.4|3
1653014870000|2022-05-20 02:47:50|10870.3|10867.5|10870.4|10866.4|10871.4|10867.5|10868.3|10865.4|3
1653014880000|2022-05-20 02:48:00|10869.3|10866.5|10868.3|10865.5|10869.4|10866.5|10868.3|10865.4|2
1653014890000|2022-05-20 02:48:10|10868.4|10864.4|10871.4|10867.4|10871.4|10868.5|10867.3|10864.4|24
1653014900000|2022-05-20 02:48:20|10870.4|10866.4|10869.3|10866.5|10871.4|10867.5|10869.3|10866.4|3
1653014910000|2022-05-20 02:48:30|10868.3|10865.5|10868.3|10865.5|10869.4|10865.5|10868.3|10865.4|2
1653014920000|2022-05-20 02:48:40|10867.8|10865|10871.4|10867.4|10871.4|10868.5|10867.3|10864.4|12
1653014930000|2022-05-20 02:48:50|10871.3|10868.5|10871.4|10867.4|10873.4|10870.5|10870.3|10867.4|4
1653014940000|2022-05-20 02:49:00|10871.3|10868.5|10870.3|10867.5|10871.8|10869|10870.3|10867.5|1
1653014950000|2022-05-20 02:49:10|10871.4|10867.4|10869.4|10865.4|10871.4|10867.5|10868.3|10865.4|4
1653014960000|2022-05-20 02:49:20|10868.3|10865.5|10869.4|10865.4|10869.4|10865.5|10867.3|10864.4|5
1653014970000|2022-05-20 02:49:30|10869.3|10866.5|10870.3|10867.5|10870.4|10867.5|10868.8|10866|1
1653014980000|2022-05-20 02:49:40|10871.4|10867.4|10869.3|10866.5|10871.8|10869|10869.3|10866.4|3
1653014990000|2022-05-20 02:49:50|10869.7|10866.9|10869.3|10866.5|10870.4|10867.5|10869.3|10866.4|3
1653015000000|2022-05-20 02:50:00|10869.8|10867|10873.3|10870.5|10873.4|10870.5|10869.8|10867|11
1653015010000|2022-05-20 02:50:10|10872.3|10869.5|10868.4|10864.4|10872.3|10869.5|10867.3|10864.4|15
1653015020000|2022-05-20 02:50:20|10867.3|10864.5|10868.3|10865.5|10868.4|10865.5|10867.3|10863.4|10
1653015030000|2022-05-20 02:50:30|10869.4|10865.4|10873.3|10870.5|10873.4|10870.5|10867.8|10865|25
1653015040000|2022-05-20 02:50:40|10873.4|10869.4|10873.3|10870.5|10874.4|10871.5|10873.3|10869.4|2
1653015050000|2022-05-20 02:50:50|10873.4|10869.4|10874.3|10871.5|10875.3|10871.5|10872.3|10869.4|5
1653015060000|2022-05-20 02:51:00|10875.3|10871.3|10876.3|10873.5|10877.4|10874.5|10874.3|10871.3|19
1653015070000|2022-05-20 02:51:10|10877.4|10873.4|10874.3|10871.5|10877.4|10874.5|10873.3|10869.9|17
1653015080000|2022-05-20 02:51:20|10873.3|10870.5|10874.3|10871.5|10874.4|10871.5|10873.3|10870.4|10
1653015090000|2022-05-20 02:51:30|10873.3|10870.5|10872.3|10869.5|10874.4|10871.5|10872.3|10869.4|18
1653015100000|2022-05-20 02:51:40|10873.2|10870.4|10868.3|10865.5|10874.8|10872|10868.3|10865.4|20
1653015110000|2022-05-20 02:51:50|10868.4|10864.4|10867.4|10863.4|10868.4|10864.5|10865.3|10862.4|7
1653015120000|2022-05-20 02:52:00|10866.3|10863.5|10864.3|10861.5|10867.4|10864.5|10864.3|10861.5|11
1653015130000|2022-05-20 02:52:10|10864.4|10860.4|10863.3|10860.5|10864.4|10861.5|10863.3|10860.4|13
1653015140000|2022-05-20 02:52:20|10862.8|10860|10859.3|10856.5|10864.3|10861.5|10859.3|10856.5|18
1653015150000|2022-05-20 02:52:30|10860.2|10857.4|10859.8|10857|10861.8|10859|10859.3|10856.4|6
1653015160000|2022-05-20 02:52:40|10860.2|10857.4|10857.3|10854.5|10860.3|10857.5|10856.2|10852.4|11
1653015170000|2022-05-20 02:52:50|10857.9|10853.9|10858.3|10855.5|10858.4|10855.5|10857.3|10853.9|5
1653015180000|2022-05-20 02:53:00|10858.4|10854.4|10855.3|10852.5|10859.3|10855.9|10855.3|10852.5|15
1653015190000|2022-05-20 02:53:10|10856.4|10852.4|10853.3|10850.5|10856.4|10852.5|10852.3|10849.4|8
1653015200000|2022-05-20 02:53:20|10853.8|10851|10854.2|10851.4|10854.3|10851.4|10852.3|10849.4|11
1653015210000|2022-05-20 02:53:30|10854.3|10851.5|10854.3|10851.5|10854.3|10851.5|10853.8|10851|2
1653015220000|2022-05-20 02:53:40|10854.8|10852|10853.3|10850.5|10856.4|10852.5|10853.3|10850.5|8
1653015230000|2022-05-20 02:53:50|10854.3|10850.3|10855.3|10852.5|10855.3|10852.5|10852.3|10849.5|6
1653015240000|2022-05-20 02:54:00|10856.7|10853.9|10854.2|10851.4|10856.7|10853.9|10853.3|10850.3|20
1653015250000|2022-05-20 02:54:10|10853.8|10851|10855.3|10851.3|10855.3|10851.3|10850.8|10848|11
1653015260000|2022-05-20 02:54:20|10854.4|10850.4|10854.3|10851.5|10855.3|10851.9|10853.3|10850.4|3
1653015270000|2022-05-20 02:54:30|10854.4|10850.4|10852.3|10849.5|10854.4|10850.5|10850.8|10848|3
1653015280000|2022-05-20 02:54:40|10852.7|10849.9|10855.3|10851.3|10855.3|10851.5|10852.3|10849.5|3
1653015290000|2022-05-20 02:54:50|10854.3|10851.5|10857.2|10854.4|10857.3|10854.4|10853.3|10850.5|3
1653015300000|2022-05-20 02:55:00|10858.3|10855.5|10861.3|10858.5|10862.4|10859.5|10858.3|10855.3|9
1653015310000|2022-05-20 02:55:10|10862.2|10859.4|10858.2|10855.4|10864.4|10861.4|10856.2|10853.4|11
1653015320000|2022-05-20 02:55:20|10857.7|10854.9|10856.2|10853.4|10857.7|10854.9|10856.2|10853.4|2
1653015330000|2022-05-20 02:55:30|10855.3|10852.5|10855.2|10852.4|10856.3|10852.5|10853.2|10849.4|6
1653015340000|2022-05-20 02:55:40|10855.4|10851.4|10854.2|10851.4|10855.4|10851.5|10852.3|10849.4|2
1653015350000|2022-05-20 02:55:50|10855.3|10851.3|10855.2|10852.4|10855.3|10852.4|10854.3|10851.3|1
1653015360000|2022-05-20 02:56:00|10854.7|10851.9|10855.2|10852.4|10855.3|10852.4|10853.2|10850.3|7
1653015370000|2022-05-20 02:56:10|10855.4|10851.4|10851.3|10848.5|10855.4|10851.5|10851.3|10848.3|8
1653015380000|2022-05-20 02:56:20|10851.4|10847.4|10854.3|10851.5|10855.4|10852.4|10851.2|10847.3|5
1653015390000|2022-05-20 02:56:30|10856.3|10852.3|10854.3|10850.3|10856.3|10852.4|10852.2|10848.4|15
1653015400000|2022-05-20 02:56:40|10853.3|10850.5|10855.3|10851.3|10856.2|10853.4|10853.2|10850.4|5
1653015410000|2022-05-20 02:56:50|10854.3|10851.5|10854.4|10850.4|10854.4|10851.5|10853.3|10850.4|1
1653015420000|2022-05-20 02:57:00|10854.7|10851.9|10848.3|10845.5|10854.7|10851.9|10848.3|10845.3|7
1653015430000|2022-05-20 02:57:10|10849.2|10846.4|10846.3|10843.5|10849.4|10846.4|10844.8|10842|13
1653015440000|2022-05-20 02:57:20|10846.4|10842.4|10848.2|10845.4|10848.4|10845.4|10845.2|10842.4|11
1653015450000|2022-05-20 02:57:30|10849.3|10845.3|10846.3|10842.3|10849.3|10846.4|10845.2|10842.3|10
1653015460000|2022-05-20 02:57:40|10845.3|10842.5|10844.2|10841.4|10845.3|10842.5|10842.3|10839.3|15
1653015470000|2022-05-20 02:57:50|10843.8|10841|10843.2|10840.4|10843.8|10841|10842.2|10839.3|2
1653015480000|2022-05-20 02:58:00|10844.3|10840.3|10843.2|10840.4|10844.3|10841.4|10842.2|10839.3|3
1653015490000|2022-05-20 02:58:10|10844.3|10840.3|10846.2|10843.4|10847.3|10844.4|10844.2|10840.3|11
1653015500000|2022-05-20 02:58:20|10845.3|10842.5|10844.2|10841.4|10846.3|10842.5|10844.2|10841.3|1
1653015510000|2022-05-20 02:58:30|10843.7|10840.9|10841.2|10838.4|10843.7|10840.9|10838.3|10834.3|29
1653015520000|2022-05-20 02:58:40|10840.7|10837.9|10837.3|10833.3|10840.7|10837.9|10836.2|10833.3|17
1653015530000|2022-05-20 02:58:50|10837.2|10834.4|10838.2|10835.4|10838.2|10835.4|10837.2|10834.4|3
1653015540000|2022-05-20 02:59:00|10837.3|10834.5|10833.2|10830.4|10837.3|10834.5|10833.2|10829.3|20
1653015550000|2022-05-20 02:59:10|10833.7|10830.9|10837.2|10834.4|10838.3|10835.4|10833.7|10830.9|10
1653015560000|2022-05-20 02:59:20|10837.3|10834.5|10835.2|10832.4|10838.2|10835.4|10833.2|10830.4|6
1653015570000|2022-05-20 02:59:30|10836.3|10832.3|10836.3|10832.3|10838.3|10835.4|10835.2|10832.3|4
1653015580000|2022-05-20 02:59:40|10838.2|10835.4|10838.2|10835.4|10840.2|10837.4|10837.8|10835|66
1653015590000|2022-05-20 02:59:50|10839.2|10836.4|10842.2|10839.4|10842.3|10839.4|10839.2|10836.4|6
1653015600000|2022-05-20 03:00:00|10843.3|10839.3|10843.2|10840.4|10843.3|10840.4|10842.2|10839.3|5
1653015610000|2022-05-20 03:00:10|10845.2|10842.4|10845.2|10842.4|10847.3|10844.4|10844.3|10840.9|16
1653015620000|2022-05-20 03:00:20|10845.7|10842.9|10849.2|10846.4|10850.3|10847.4|10845.7|10842.9|9
1653015630000|2022-05-20 03:00:30|10848.2|10845.4|10845.2|10842.4|10849.3|10846.4|10844.7|10841.3|11
1653015640000|2022-05-20 03:00:40|10846.2|10843.4|10847.3|10843.3|10848.3|10844.4|10846.2|10843.3|3
1653015650000|2022-05-20 03:00:50|10847.2|10844.4|10850.2|10847.4|10851.2|10848.4|10847.2|10844.3|6
1653015660000|2022-05-20 03:01:00|10850.7|10847.9|10851.2|10848.4|10852.2|10849.4|10850.7|10847.9|7
1653015670000|2022-05-20 03:01:10|10852.3|10848.3|10856.3|10852.3|10856.3|10852.4|10852.2|10848.3|14
1653015680000|2022-05-20 03:01:20|10855.2|10852.4|10853.2|10850.4|10855.3|10852.4|10853.2|10849.3|8
1653015690000|2022-05-20 03:01:30|10853.3|10849.3|10854.2|10851.4|10855.3|10851.4|10852.2|10849.3|2
1653015700000|2022-05-20 03:01:40|10853.7|10850.9|10853.7|10850.9|10853.7|10850.9|10853.2|10850.4|5
1653015710000|2022-05-20 03:01:50|10854.7|10851.9|10854.7|10851.9|10855.6|10852.8|10853.2|10850.4|28
1653015720000|2022-05-20 03:02:00|10855.2|10852.4|10851.2|10848.4|10855.7|10852.9|10851.2|10847.3|7
1653015730000|2022-05-20 03:02:10|10849.7|10846.9|10847.8|10845|10851.2|10848.4|10847.8|10845|16
1653015740000|2022-05-20 03:02:20|10849.3|10845.3|10848.2|10845.4|10850.3|10847.3|10848.2|10845.3|7
1653015750000|2022-05-20 03:02:30|10849.2|10846.4|10846.7|10843.9|10849.2|10846.4|10846.7|10843.9|21
1653015760000|2022-05-20 03:02:40|10848.3|10844.3|10849.2|10846.4|10849.3|10846.4|10847.7|10844.3|5
1653015770000|2022-05-20 03:02:50|10850.2|10847.4|10853.2|10850.4|10853.3|10850.4|10849.2|10846.4|18
1653015780000|2022-05-20 03:03:00|10853.3|10849.3|10851.3|10847.3|10853.3|10850.4|10850.2|10846.3|3
1653015790000|2022-05-20 03:03:10|10850.2|10847.4|10849.2|10846.4|10850.3|10847.4|10848.7|10845.9|2
1653015800000|2022-05-20 03:03:20|10849.3|10845.3|10849.2|10846.4|10849.3|10846.4|10849.2|10845.3|1
1653015810000|2022-05-20 03:03:30|10849.3|10845.3|10846.2|10843.4|10850.8|10845.4|10845.3|10842.5|10
1653015820000|2022-05-20 03:03:40|||||||||1
1653015840000|2022-05-20 03:04:00|10848.1|10845.3|10842.2|10839.4|10848.3|10845.4|10842.2|10839.3|12
1653015850000|2022-05-20 03:04:10|10843.2|10840.4|10838.2|10835.4|10843.2|10840.4|10837.7|10834.9|12
1653015860000|2022-05-20 03:04:20|10836.8|10834|10838.2|10835.4|10838.2|10835.4|10836.8|10834|5
1653015870000|2022-05-20 03:04:30|10837.2|10834.4|10833.2|10830.4|10838.3|10835.4|10832.7|10829.3|15
1653015880000|2022-05-20 03:04:40|10834.3|10830.3|10834.2|10831.4|10837.8|10832.4|10832.2|10829.3|11
1653015890000|2022-05-20 03:04:50|10833.3|10829.3|10832.2|10829.4|10834.3|10831.4|10831.7|10828.3|16
1653015900000|2022-05-20 03:05:00|10833.3|10829.3|10828.2|10825.4|10834.3|10831.4|10826.2|10823.4|21
1653015910000|2022-05-20 03:05:10|10827.2|10824.4|10830.2|10827.4|10830.7|10827.9|10827.2|10824.4|24
1653015920000|2022-05-20 03:05:20|10831.1|10828.3|10831.3|10827.3|10833.3|10829.8|10831.1|10827.3|6
1653015930000|2022-05-20 03:05:30|10831.2|10828.4|10829.2|10826.4|10831.3|10828.4|10828.7|10825.9|4
1653015940000|2022-05-20 03:05:40|10828.2|10825.4|10830.3|10826.3|10830.3|10827.4|10828.2|10825.4|14
1653015950000|2022-05-20 03:05:50|10830.2|10827.4|10834.2|10831.4|10834.2|10831.4|10829.7|10826.9|10
1653015960000|2022-05-20 03:06:00|10835.1|10832.3|10839.2|10836.4|10840.3|10837.4|10835.1|10832.3|12
1653015970000|2022-05-20 03:06:10|10840.2|10837.4|10840.2|10837.4|10843.3|10840.4|10839.2|10836.4|5
1653015980000|2022-05-20 03:06:20|10840.7|10837.9|10841.2|10838.4|10842.2|10838.4|10839.2|10836.4|4
1653015990000|2022-05-20 03:06:30|10842.1|10839.3|10846.2|10843.4|10846.2|10843.4|10842.1|10839.2|2
1653016000000|2022-05-20 03:06:40|10846.1|10843.3|10848.2|10845.4|10850.7|10845.4|10844.7|10841.9|7
1653016010000|2022-05-20 03:06:50|10848.3|10844.3|10843.2|10840.4|10848.3|10845.4|10843.2|10840.3|9
1653016020000|2022-05-20 03:07:00|10845.1|10842.3|10839.2|10836.4|10845.2|10842.4|10838.2|10834.3|9
1653016030000|2022-05-20 03:07:10|10839.3|10835.3|10838.3|10834.3|10839.3|10836.4|10838.2|10834.3|0
1653016040000|2022-05-20 03:07:20|10837.2|10834.4|10834.3|10830.3|10837.2|10834.4|10833.2|10830.2|1
1653016050000|2022-05-20 03:07:30|10832.7|10829.9|10834.3|10830.3|10835.3|10831.4|10831.1|10828.3|10
1653016060000|2022-05-20 03:07:40|10833.2|10830.4|10833.2|10830.4|10833.2|10830.4|10833.2|10830.4|2
1653016070000|2022-05-20 03:07:50|10836.2|10832.2|10839.3|10835.3|10839.3|10835.3|10836.2|10832.2|11
1653016080000|2022-05-20 03:08:00|10840.8|10832.8|10837.2|10834.4|10840.8|10837.4|10837.2|10832.8|19
1653016090000|2022-05-20 03:08:10|10838.3|10834.3|10837.2|10834.4|10838.7|10835.9|10837.2|10834.3|1
1653016100000|2022-05-20 03:08:20|10837.3|10833.3|10836.3|10832.3|10837.3|10833.4|10836.2|10832.3|0
1653016110000|2022-05-20 03:08:30|10835.2|10832.4|10832.2|10829.4|10835.3|10832.4|10832.2|10829.3|10
1653016120000|2022-05-20 03:08:40|10831.2|10828.4|10829.3|10825.3|10832.8|10828.4|10829.2|10824.8|4
1653016130000|2022-05-20 03:08:50|10828.2|10825.4|10830.3|10826.3|10831.3|10828.3|10828.2|10825.4|2
1653016140000|2022-05-20 03:09:00|10830.1|10827.3|10834.2|10831.4|10835.2|10831.4|10830.1|10826.3|8
1653016150000|2022-05-20 03:09:10|10835.2|10831.2|10837.1|10834.3|10837.2|10834.3|10835.1|10831.2|1
1653016160000|2022-05-20 03:09:20|10836.2|10833.4|10837.3|10833.3|10840.2|10836.2|10836.2|10833.3|7
1653016170000|2022-05-20 03:09:30|10836.2|10833.4|10839.1|10836.3|10840.2|10837.3|10836.2|10833.4|9
1653016180000|2022-05-20 03:09:40|10841.2|10837.2|10839.1|10836.3|10841.2|10837.4|10838.1|10835.2|4
1653016190000|2022-05-20 03:09:50|10843.1|10840.3|10843.1|10840.3|10844.2|10841.3|10842.1|10839.3|14
1653016200000|2022-05-20 03:10:00|10844.1|10841.3|10838.1|10835.3|10844.6|10841.8|10838.1|10835.2|6
1653016210000|2022-05-20 03:10:10|10839.2|10835.2|10839.1|10836.3|10841.2|10838.3|10838.6|10835.2|5
1653016220000|2022-05-20 03:10:20|10838.1|10835.3|10837.1|10834.3|10838.2|10835.3|10836.1|10833.3|5
1653016230000|2022-05-20 03:10:30|10836.7|10833.9|10834.1|10831.3|10839.2|10835.3|10834.1|10831.2|6
1653016240000|2022-05-20 03:10:40|10834.6|10831.8|10837.1|10834.3|10837.2|10834.3|10834.6|10831.8|1
1653016250000|2022-05-20 03:10:50|10838.2|10834.2|10834.1|10831.3|10838.7|10835.3|10834.1|10830.2|1
1653016260000|2022-05-20 03:11:00|10835.2|10831.2|10833.2|10829.2|10835.2|10832.3|10833.1|10829.2|3
1653016270000|2022-05-20 03:11:10|10832.1|10829.3|10832.2|10828.2|10834.2|10830.3|10831.1|10827.7|2
1653016280000|2022-05-20 03:11:20|10834.2|10830.2|10837.1|10834.3|10837.1|10834.3|10834.1|10830.2|11
1653016290000|2022-05-20 03:11:30|10838.2|10834.2|10838.1|10835.3|10839.2|10836.3|10837.1|10834.2|3
1653016300000|2022-05-20 03:11:40|10836.6|10833.8|10835.1|10832.3|10836.6|10833.8|10835.1|10832.2|7
1653016310000|2022-05-20 03:11:50|10834.1|10831.3|10835.1|10832.3|10835.1|10832.3|10834.1|10831.3|3
1653016320000|2022-05-20 03:12:00|10834.6|10831.8|10833.2|10830.4|10835.2|10832.3|10833.1|10830.2|9
1653016330000|2022-05-20 03:12:10|10833.1|10830.3|10836.1|10833.3|10838.2|10834.3|10833.1|10830.3|12
1653016340000|2022-05-20 03:12:20|10837.2|10833.2|10837.1|10834.3|10837.2|10834.3|10836.1|10833.2|3
1653016350000|2022-05-20 03:12:30|10838.1|10835.3|10837.1|10834.3|10838.1|10835.3|10836.1|10832.3|6
1653016360000|2022-05-20 03:12:40|10836.2|10832.2|10832.6|10829.8|10836.2|10832.3|10832.1|10828.2|10
1653016370000|2022-05-20 03:12:50|10831.6|10828.8|10833.1|10830.3|10833.2|10830.3|10831.1|10828.2|5
1653016380000|2022-05-20 03:13:00|10832.1|10829.3|10833.1|10830.3|10834.2|10830.3|10828.1|10825.3|19
1653016390000|2022-05-20 03:13:10|10832.1|10829.3|10833.1|10830.3|10834.2|10831.3|10831.6|10828.2|2
1653016400000|2022-05-20 03:13:20|10834.2|10830.2|10834.2|10830.2|10834.2|10831.3|10833.1|10829.7|2
1653016410000|2022-05-20 03:13:30|10833.2|10829.2|10828.1|10825.3|10833.2|10829.3|10828.1|10825.2|3
1653016420000|2022-05-20 03:13:40|10829.2|10825.2|10831.1|10828.3|10832.2|10829.3|10829.2|10825.2|10
1653016430000|2022-05-20 03:13:50|10830.1|10827.3|10829.1|10826.3|10830.2|10827.3|10828.1|10825.2|1
1653016440000|2022-05-20 03:14:00|10828.1|10825.3|10828.1|10825.3|10829.2|10826.3|10827.1|10824.2|11
1653016450000|2022-05-20 03:14:10|10828.2|10824.2|10830.2|10826.2|10831.2|10827.3|10828.1|10824.2|2
1653016460000|2022-05-20 03:14:20|10830.1|10827.3|10836.2|10832.2|10836.2|10832.2|10830.1|10827.2|4
1653016470000|2022-05-20 03:14:30|10836.1|10833.3|10838.2|10834.2|10839.2|10836.3|10836.1|10832.2|12
1653016480000|2022-05-20 03:14:40|10838.1|10835.3|10838.1|10835.3|10838.2|10835.3|10836.1|10833.3|1
1653016490000|2022-05-20 03:14:50|10838.2|10834.2|10837.1|10834.3|10838.2|10835.3|10837.1|10834.1|2
1653016500000|2022-05-20 03:15:00|10836.1|10833.3|10840.1|10837.3|10840.2|10837.3|10832.1|10829.3|12
1653016510000|2022-05-20 03:15:10|10839.1|10836.3|10843|10840.2|10843|10840.2|10839.1|10836.3|20
1653016520000|2022-05-20 03:15:20|10845|10842.2|10846.6|10843.8|10846.6|10843.8|10843.1|10840.3|17
1653016530000|2022-05-20 03:15:30|10845.1|10842.3|10848|10845.2|10848.1|10845.2|10845.1|10842.3|8
1653016540000|2022-05-20 03:15:40|10847.6|10844.8|10847|10844.2|10848.1|10845.2|10845|10842.2|10
1653016550000|2022-05-20 03:15:50|10847.5|10844.7|10848|10845.2|10849.2|10846.2|10846.5|10843.7|19
1653016560000|2022-05-20 03:16:00|10848.5|10845.7|10849.1|10845.1|10849.2|10846.2|10848|10845.1|5
1653016570000|2022-05-20 03:16:10|10849|10846.2|10850|10847.2|10850|10847.2|10849|10846.2|2
1653016580000|2022-05-20 03:16:20|10850.1|10846.1|10849|10846.2|10853.1|10849.2|10849|10846.1|7
1653016590000|2022-05-20 03:16:30|10849.5|10846.7|10850.5|10847.7|10850.5|10847.7|10849|10846.1|1
1653016600000|2022-05-20 03:16:40|10850|10847.2|10853|10850.2|10854.5|10851.7|10850|10847.2|26
1653016610000|2022-05-20 03:16:50|10853.2|10849.2|10850|10847.2|10853.2|10849.8|10849|10846.1|11
1653016620000|2022-05-20 03:17:00|10850.1|10846.1|10845|10842.2|10850.1|10846.3|10845|10841.6|17
1653016630000|2022-05-20 03:17:10|10844|10841.2|10842|10839.2|10844.5|10841.7|10842|10839.1|9
1653016640000|2022-05-20 03:17:20|10841.5|10838.7|10841.2|10837.2|10843.1|10840.2|10841|10837.1|7
1653016650000|2022-05-20 03:17:30|10841.1|10837.1|10839.2|10835.2|10842|10839.2|10835.2|10831.2|9
1653016660000|2022-05-20 03:17:40|10838.1|10835.3|10841.1|10838.3|10842.1|10839.3|10838.1|10835.1|4
1653016670000|2022-05-20 03:17:50|10839.1|10836.3|10845|10842.2|10845|10842.2|10839.1|10836.3|9
1653016680000|2022-05-20 03:18:00|10844.1|10841.3|10840.6|10837.8|10844.2|10841.3|10840.1|10837.2|1
1653016690000|2022-05-20 03:18:10|10840.1|10837.3|10844.1|10841.3|10844.1|10841.3|10840.1|10837.3|5
1653016700000|2022-05-20 03:18:20|10845.1|10841.1|10849.2|10845.2|10850.1|10847.3|10844.1|10841.1|3
1653016710000|2022-05-20 03:18:30|10848.2|10844.2|10848.1|10845.3|10848.2|10845.3|10848|10844.2|2
1653016720000|2022-05-20 03:18:40|10848.5|10845.7|10844.1|10841.3|10849.2|10846.3|10844.1|10840.2|9
1653016730000|2022-05-20 03:18:50|10845.1|10841.1|10847.1|10843.1|10850.7|10845.2|10845.1|10841.1|2
1653016740000|2022-05-20 03:19:00|10847.2|10843.2|10847.1|10844.3|10848.2|10845.3|10847|10843.2|1
1653016750000|2022-05-20 03:19:10|10848.1|10844.1|10847.1|10844.3|10848.2|10844.3|10847.1|10844.1|0
1653016760000|2022-05-20 03:19:20|10848.5|10845.7|10845.2|10841.2|10848.5|10845.7|10844.1|10841.1|7
1653016770000|2022-05-20 03:19:30|10843.1|10839.1|10842.2|10838.2|10844.2|10840.2|10841.1|10837.2|8
1653016780000|2022-05-20 03:19:40|10842|10839.2|10846|10843.2|10849.1|10845.3|10842|10839.1|12
1653016790000|2022-05-20 03:19:50|10847|10844.2|10847|10844.2|10848.2|10845.2|10847|10844.1|1
1653016800000|2022-05-20 03:20:00|10847.1|10843.1|10847.1|10843.1|10847.1|10843.1|10847.1|10843.1|0
1653016810000|2022-05-20 03:20:10|10847|10844.2|10846|10843.2|10847|10844.2|10846|10843.2|0
1653016820000|2022-05-20 03:20:20|10847.1|10843.1|10847|10844.2|10847.1|10844.2|10847|10843.1|1
1653016830000|2022-05-20 03:20:30|10847.5|10844.7|10852|10849.2|10853.1|10850.2|10847.5|10844.7|11
1653016840000|2022-05-20 03:20:40|10852.2|10848.2|10851.1|10847.1|10853.1|10850.2|10849|10846.2|11
1653016850000|2022-05-20 03:20:50|10850.1|10846.1|10850.1|10846.1|10850.1|10846.1|10850.1|10846.1|0
1653016860000|2022-05-20 03:21:00|10849.1|10846.3|10847|10844.2|10849.1|10846.3|10847|10844.1|8
1653016870000|2022-05-20 03:21:10|10847.5|10844.7|10850|10847.2|10851.1|10847.2|10847.5|10844.7|2
1653016880000|2022-05-20 03:21:20|10850.1|10846.1|10848.1|10844.1|10850.1|10846.7|10847|10843.1|2
1653016890000|2022-05-20 03:21:30|10847|10844.2|10843|10840.2|10847.2|10844.2|10843|10840.1|2
1653016900000|2022-05-20 03:21:40|10842.1|10839.3|10846.1|10842.1|10846.1|10843.2|10842|10839.2|2
1653016910000|2022-05-20 03:21:50|10846|10843.2|10849|10846.2|10849|10846.2|10845.5|10842.7|3
1653016920000|2022-05-20 03:22:00|10849.2|10845.2|10849|10846.2|10850.1|10847.2|10849|10845.2|0
1653016930000|2022-05-20 03:22:10|10849.1|10845.1|10846|10843.2|10849.1|10845.3|10846|10843.2|2
1653016940000|2022-05-20 03:22:20|10845.1|10842.3|10847.1|10843.1|10847.1|10843.2|10845|10841.1|2
1653016950000|2022-05-20 03:22:30|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|0
1653016960000|2022-05-20 03:22:40|10847.1|10844.3|10849.5|10846.7|10850.5|10847.7|10847.1|10843.1|5
1653016970000|2022-05-20 03:22:50|10849|10846.2|10851|10848.2|10852.1|10849.2|10849|10846.2|6
1653016980000|2022-05-20 03:23:00|10852|10849.2|10852.5|10849.7|10853.5|10850.7|10850.5|10847.7|22
1653016990000|2022-05-20 03:23:10|10853|10850.2|10849.1|10845.1|10853.5|10850.7|10848|10845.1|14
1653017000000|2022-05-20 03:23:20|10847.2|10843.2|10847.1|10843.1|10849.6|10844.2|10845|10840.6|26
1653017010000|2022-05-20 03:23:30|10847|10844.2|10848.1|10844.1|10848.1|10844.2|10846|10843.1|3
1653017020000|2022-05-20 03:23:40|10848|10845.2|10850.1|10846.1|10850.1|10846.2|10848|10845.2|1
1653017030000|2022-05-20 03:23:50|10849|10846.2|10850|10847.2|10852.6|10847.2|10849|10844.6|0
1653017050000|2022-05-20 03:24:10|10849|10846.2|10847|10844.2|10849|10846.2|10847|10844.1|3
1653017060000|2022-05-20 03:24:20|10847.5|10844.7|10843.1|10839.1|10848.1|10845.2|10843|10837.6|4
1653017070000|2022-05-20 03:24:30|10844|10841.2|10847.1|10843.1|10847.1|10844.2|10844|10841.2|5
1653017080000|2022-05-20 03:24:40|10845.2|10841.2|10846.1|10842.1|10846.1|10842.1|10845.1|10841.1|7
1653017090000|2022-05-20 03:24:50|10848.6|10840.6|10846.1|10842.1|10848.6|10842.1|10846.1|10840.6|1
1653017100000|2022-05-20 03:25:00|10846|10843.2|10852.1|10848.1|10852.1|10849.2|10846|10843.2|7
1653017110000|2022-05-20 03:25:10|10851|10848.2|10852|10849.2|10852.1|10849.2|10850|10846.1|1
1653017120000|2022-05-20 03:25:20|10852.5|10849.7|10853|10850.2|10857.1|10853.2|10852.5|10849.1|12
1653017130000|2022-05-20 03:25:30|10852.5|10849.7|10854|10851.2|10854|10851.2|10852.2|10848.2|5
1653017140000|2022-05-20 03:25:40|10855|10852.2|10857|10854.2|10859.1|10855.2|10854|10850.1|16
1653017150000|2022-05-20 03:25:50|10857.1|10853.1|10858|10855.2|10859.1|10856.2|10856|10853.1|6
1653017160000|2022-05-20 03:26:00|10859.1|10855.1|10862|10859.2|10863.1|10860.2|10858|10855.1|10
1653017170000|2022-05-20 03:26:10|10861.1|10857.1|10868|10865.2|10869|10866.2|10860|10857.1|20
1653017180000|2022-05-20 03:26:20|10868.1|10864.1|10864|10861.2|10868.1|10865.2|10864|10861.1|14
1653017190000|2022-05-20 03:26:30|10863|10860.2|10862.1|10858.1|10863.1|10860.2|10861|10857.1|2
1653017200000|2022-05-20 03:26:40|10861|10858.2|10862|10859.2|10862|10859.2|10860.9|10857.1|1
1653017210000|2022-05-20 03:26:50|10863.1|10859.1|10863|10860.2|10863.1|10860.2|10862.5|10859.1|3
1653017220000|2022-05-20 03:27:00|10863.1|10859.1|10861|10858.2|10863.1|10859.1|10861|10858.1|4
1653017230000|2022-05-20 03:27:10|10860.5|10857.7|10858.1|10854.1|10860.5|10857.7|10857|10854.1|4
1653017240000|2022-05-20 03:27:20|10858|10855.2|10859|10856.2|10860.1|10857.2|10858|10854.1|5
1653017250000|2022-05-20 03:27:30|10860|10856|10862|10859.2|10862|10859.2|10860|10856|7
1653017260000|2022-05-20 03:27:40|10861.5|10858.7|10861|10858.2|10861.5|10858.7|10860|10857|4
1653017270000|2022-05-20 03:27:50|10861.1|10857.1|10858|10855.2|10861.1|10857.7|10858|10855.1|1
1653017280000|2022-05-20 03:28:00|10859.1|10855.1|10857|10854.2|10859.1|10855.2|10857|10854.2|0
1653017290000|2022-05-20 03:28:10|10857.9|10855.1|10856|10852|10857.9|10855.1|10854.9|10852|6
1653017300000|2022-05-20 03:28:20|10855.9|10853.1|10858.1|10854.1|10860.5|10855|10855.9|10852.5|3
1653017310000|2022-05-20 03:28:30|10858|10854|10856.9|10854.1|10858|10854.1|10855.9|10853|3
1653017320000|2022-05-20 03:28:40|10858.5|10855.7|10858|10855.2|10860.1|10857.1|10858|10855.1|9
1653017330000|2022-05-20 03:28:50|10857.9|10855.1|10856|10852|10857.9|10855.1|10854.9|10852|5
1653017340000|2022-05-20 03:29:00|10854.9|10852.1|10854|10850|10856.5|10852.5|10852.9|10850|7
1653017350000|2022-05-20 03:29:10|10852.9|10850.1|10851.9|10849.1|10852.9|10850.1|10849.9|10847.1|7
1653017360000|2022-05-20 03:29:20|10850|10847.2|10851.9|10849.1|10853.1|10850.1|10849.9|10847.1|2
1653017370000|2022-05-20 03:29:30|10852.1|10848.1|10852.1|10848.1|10852.1|10848.1|10852.1|10848.1|1
1653017380000|2022-05-20 03:29:40|10851.9|10849.1|10852.9|10850.1|10852.9|10850.1|10851.9|10848.1|1
1653017390000|2022-05-20 03:29:50|10854.9|10852.1|10855|10852.2|10858|10854.6|10853.9|10850|9
1653017400000|2022-05-20 03:30:00|10854.9|10852.1|10858.9|10856.1|10862|10858.1|10854.9|10851|8
1653017410000|2022-05-20 03:30:10|10859.4|10856.6|10856.9|10854.1|10859.4|10856.6|10855|10852.1|10
1653017420000|2022-05-20 03:30:20|10856.4|10853.6|10855.9|10853.1|10856.4|10853.6|10855.9|10853.1|0
1653017430000|2022-05-20 03:30:30|||||||||1
1653017440000|2022-05-20 03:30:40|10855.5|10852.7|10855.9|10853.1|10856.4|10853.6|10855.5|10852.7|3
1653017460000|2022-05-20 03:31:00|10856.4|10853.6|10855.9|10853.1|10856.4|10853.6|10855.9|10853.1|1
1653017470000|2022-05-20 03:31:10|10857|10853|10855.9|10853.1|10857|10854.1|10855.9|10852|2
1653017490000|2022-05-20 03:31:30|10855.4|10852.6|10854.4|10851.6|10855.4|10852.6|10854.4|10851.6|2
1653017510000|2022-05-20 03:31:50|10853.9|10851.1|10853.9|10851.1|10853.9|10851.1|10853.9|10851.1|1
1653017520000|2022-05-20 03:32:00|10853.4|10850.6|10853.9|10851.1|10853.9|10851.1|10853.4|10850.6|1
1653017530000|2022-05-20 03:32:10|10852.4|10849.6|10851.9|10849.1|10852.4|10849.6|10851|10848|7
1653017540000|2022-05-20 03:32:20|10850|10847.2|10853|10849|10853|10849.1|10849.9|10847.1|9
1653017550000|2022-05-20 03:32:30|10851.9|10849.1|10852|10848|10853|10849.1|10851.9|10848|2
1653017560000|2022-05-20 03:32:40|10851.9|10849.1|10856|10852|10856|10852.1|10851.9|10849.1|1
1653017570000|2022-05-20 03:32:50|10855|10851|10855|10851|10855|10851|10855|10851|1
1653017580000|2022-05-20 03:33:00|10854.1|10850.1|10856|10852|10856|10853.1|10852.9|10850|0
1653017590000|2022-05-20 03:33:10|10854|10850|10853|10849|10854|10850.1|10852|10848|0
1653017600000|2022-05-20 03:33:20|10851.9|10849.1|10849|10845|10852.1|10849.1|10847.1|10843.1|13
1653017610000|2022-05-20 03:33:30|10849.1|10845.1|10847.1|10843.1|10849.1|10846.2|10846|10842.1|5
1653017620000|2022-05-20 03:33:40|10847.9|10845.1|10845.9|10843.1|10848.1|10845.2|10845.9|10843.1|1
1653017630000|2022-05-20 03:33:50|10846.9|10844.1|10847|10843|10847|10844.1|10845.9|10843|2
1653017640000|2022-05-20 03:34:00|10846.9|10844.1|10849|10845|10851|10847.2|10846.9|10844.1|6
1653017650000|2022-05-20 03:34:10|10848|10845.2|10848|10845.2|10848|10845.2|10848|10845.2|1
1653017660000|2022-05-20 03:34:20|10847.9|10845.1|10849|10845|10849|10845.2|10847.9|10845|0
1653017670000|2022-05-20 03:34:30|10848|10845.2|10849|10845|10849|10845.2|10848|10845|0
1653017680000|2022-05-20 03:34:40|10848|10845.2|10847.9|10845.1|10848|10845.2|10847.9|10845.1|0
1653017690000|2022-05-20 03:34:50|10849|10845|10849|10845|10849|10845|10849|10845|0
1653017700000|2022-05-20 03:35:00|10848|10845.2|10846|10842|10848|10845.2|10844.5|10841.1|3
1653017710000|2022-05-20 03:35:10|10845.9|10843.1|10846.9|10844.1|10847|10844.1|10844.9|10842|1
1653017720000|2022-05-20 03:35:20|10847.4|10844.6|10847.4|10844.6|10847.4|10844.6|10847.4|10844.6|0
1653017730000|2022-05-20 03:35:30|10847|10844.2|10846.9|10844.1|10847|10844.2|10844.9|10842|6
1653017750000|2022-05-20 03:35:50|10848.4|10845.6|10852.9|10850.1|10853|10850.1|10848.4|10845.6|8
1653017760000|2022-05-20 03:36:00|10852.5|10849.7|10852.4|10849.6|10855|10852.1|10851.9|10849|27
1653017770000|2022-05-20 03:36:10|||||||||1
1653017800000|2022-05-20 03:36:40|10851.9|10849.1|10857|10853|10857|10853.6|10851.9|10849.1|8
1653017810000|2022-05-20 03:36:50|10855.9|10853.1|10855.9|10853.1|10855.9|10853.1|10855.9|10853.1|0
1653017820000|2022-05-20 03:37:00|10855.4|10852.6|10855|10851|10856|10853.1|10853.9|10851|5
1653017830000|2022-05-20 03:37:10|10853.9|10851.1|10855|10851|10855|10852.1|10853.9|10851|0
1653017840000|2022-05-20 03:37:20|10853.9|10851.1|10853.9|10851.1|10855|10852.1|10853.9|10851|0
1653017850000|2022-05-20 03:37:30|10855|10851|10861.9|10859.1|10862.9|10860.1|10853.5|10850.7|20
1653017860000|2022-05-20 03:37:40|10860.9|10858.1|10860.9|10858.1|10864.4|10861.6|10860.9|10858|25
1653017870000|2022-05-20 03:37:50|||||||||1
1653017880000|2022-05-20 03:38:00|10861.4|10858.6|10861.4|10858.6|10861.4|10858.6|10860.4|10857.6|2
1653017890000|2022-05-20 03:38:10|10861.9|10859.1|10861.9|10859.1|10863|10860|10860.9|10858.1|8
1653017900000|2022-05-20 03:38:20|10861.4|10858.6|10862.9|10860.1|10862.9|10860.1|10861.4|10858.6|2
1653017910000|2022-05-20 03:38:30|10861.9|10859.1|10860|10856|10861.9|10859.1|10860|10856|14
1653017920000|2022-05-20 03:38:40|10859.9|10857.1|10864.9|10862.1|10864.9|10862.1|10859.9|10857.1|8
1653017930000|2022-05-20 03:38:50|10865|10861|10863.9|10861.1|10865|10862.1|10862.9|10860|6
1653017940000|2022-05-20 03:39:00|10865|10861|10860.9|10858.1|10865|10861.1|10860.5|10857.7|8
1653017950000|2022-05-20 03:39:10|10861.3|10858.5|10861.4|10858.6|10861.4|10858.6|10861.3|10858.5|0
1653017960000|2022-05-20 03:39:20|10860.9|10858.1|10859.9|10857.1|10861|10858.1|10859.9|10857|2
1653017980000|2022-05-20 03:39:40|10859.4|10856.6|10859.9|10857.1|10860.3|10857.5|10859.4|10856.6|3
1653017990000|2022-05-20 03:39:50|10861.4|10858.6|10864.9|10862.1|10866|10862.1|10861.4|10858.6|3
1653018000000|2022-05-20 03:40:00|10865.3|10862.5|10865|10861|10867|10863.1|10863.4|10860|8
1653018010000|2022-05-20 03:40:10|10863.9|10861.1|10865|10861|10865|10861.1|10863.9|10860.9|0
1653018020000|2022-05-20 03:40:20|10864.8|10862|10863.9|10861.1|10866|10863.1|10863.9|10860.9|6
1653018030000|2022-05-20 03:40:30|10864.8|10862|10864.9|10862.1|10864.9|10862.1|10864.8|10862|1
1653018040000|2022-05-20 03:40:40|10863.9|10861.1|10863|10859|10863.9|10861.1|10862.4|10859|3
1653018050000|2022-05-20 03:40:50|10861.9|10859.1|10862.9|10860.1|10862.9|10860.1|10860.9|10857|4
1653018060000|2022-05-20 03:41:00|10863.9|10859.9|10863.9|10859.9|10863.9|10859.9|10863.9|10859.9|0
1653018090000|2022-05-20 03:41:30|10865.5|10857.5|10862.9|10860.1|10865.5|10860.1|10861.9|10857.4|2
1653018100000|2022-05-20 03:41:40|10863|10859|10860.9|10858.1|10863|10859|10860.9|10858.1|1
1653018110000|2022-05-20 03:41:50|10861|10857|10858.8|10856|10862.5|10857.1|10858.4|10854.5|4
1653018120000|2022-05-20 03:42:00|10857.9|10855.1|10859.8|10857|10860.9|10857|10857.8|10854.9|5
1653018130000|2022-05-20 03:42:10|10859.4|10856.6|10859.8|10857|10860.3|10857.5|10858.8|10854.9|4
1653018140000|2022-05-20 03:42:20|10860.3|10857.5|10860.8|10858|10860.8|10858|10860.3|10857.5|3
1653018150000|2022-05-20 03:42:30|10859.9|10857.1|10860.8|10858|10860.8|10858|10859.8|10857|0
1653018160000|2022-05-20 03:42:40|10861.3|10858.5|10862.9|10858.9|10862.9|10859|10861.3|10858|1
1653018170000|2022-05-20 03:42:50|10862|10858|10861.9|10857.9|10862|10858|10861.9|10857.9|0
1653018180000|2022-05-20 03:43:00|10861.8|10859|10861.9|10857.9|10862|10859|10861.8|10857.9|1
1653018190000|2022-05-20 03:43:10|10860.8|10858|10859.8|10857|10860.8|10858|10859.8|10857|1
1653018200000|2022-05-20 03:43:20|10859.4|10856.6|10857.3|10854.5|10859.4|10856.6|10857.3|10854.5|2
1653018210000|2022-05-20 03:43:30|10858.3|10855.5|10857.3|10854.5|10858.3|10855.5|10857.3|10854.5|2
1653018220000|2022-05-20 03:43:40|10857.8|10855|10858.3|10855.5|10858.3|10855.5|10857.8|10855|1
1653018230000|2022-05-20 03:43:50|10857.8|10855|10857.8|10855|10858.3|10855.5|10856.3|10853.5|6
1653018250000|2022-05-20 03:44:10|||||||||1
1653018260000|2022-05-20 03:44:20|10858.9|10854.9|10858.9|10854.9|10859.9|10856|10858.8|10854.9|3
1653018270000|2022-05-20 03:44:30|10857.9|10855.1|10857.9|10855.1|10857.9|10855.1|10857.9|10855.1|0
1653018280000|2022-05-20 03:44:40|10858.9|10854.9|10858.8|10856|10858.9|10856|10858.3|10854.9|0
1653018300000|2022-05-20 03:45:00|10858.9|10854.9|10858.8|10856|10858.9|10856|10858.8|10854.9|2
1653018310000|2022-05-20 03:45:10|10859.3|10856.5|10857.8|10855|10859.3|10856.5|10857.8|10855|1
1653018330000|2022-05-20 03:45:30|10857.3|10854.5|10857.3|10854.5|10857.3|10854.5|10857.3|10854.5|0
1653018360000|2022-05-20 03:46:00|10857.8|10855|10857.8|10855|10857.8|10855|10857.8|10855|2
1653018380000|2022-05-20 03:46:20|10857.9|10853.9|10856.8|10854|10857.9|10854|10856.8|10853.9|1
1653018400000|2022-05-20 03:46:40|10856.3|10853.5|10856.8|10854|10856.8|10854|10856.3|10853.5|1
1653018410000|2022-05-20 03:46:50|10857.8|10855|10857.8|10855|10857.8|10855|10857.8|10855|5
1653018420000|2022-05-20 03:47:00|10857.9|10855.1|10861.9|10857.9|10861.9|10858.9|10857.9|10855.1|6
1653018430000|2022-05-20 03:47:10|10860.8|10858|10862.9|10858.9|10862.9|10860|10860.8|10856.9|25
1653018440000|2022-05-20 03:47:20|10862.8|10860|10863.8|10861|10864.9|10861|10862.8|10860|10
1653018450000|2022-05-20 03:47:30|10864.9|10860.9|10864.8|10862|10865.3|10862.5|10862.8|10859.9|49
1653018460000|2022-05-20 03:47:40|10865.3|10862.5|10865.3|10862.5|10865.9|10863|10864.8|10861.9|6
1653018470000|2022-05-20 03:47:50|10864.8|10862|10865.8|10863|10866.3|10863.5|10864.3|10860.9|7
1653018480000|2022-05-20 03:48:00|10866.9|10862.9|10866.3|10863.5|10866.9|10864|10864.8|10862|7
1653018490000|2022-05-20 03:48:10|10865.8|10863|10864.8|10862|10867.3|10864.5|10864.8|10861.9|28
1653018500000|2022-05-20 03:48:20|10865.2|10862.4|10864.8|10862|10867.2|10864.4|10864.3|10861.5|31
1653018510000|2022-05-20 03:48:30|10864.3|10861.5|10867.8|10865|10868.3|10865.5|10864.3|10861.5|7
1653018520000|2022-05-20 03:48:40|10867.9|10863.9|10869.8|10867|10870.3|10867.5|10867.9|10863.9|54
1653018530000|2022-05-20 03:48:50|10869.9|10865.9|10868.8|10866|10869.9|10866|10868.8|10865.9|2
1653018540000|2022-05-20 03:49:00|10868.3|10865.5|10868.8|10866|10869.8|10866|10868.3|10865.5|5
1653018550000|2022-05-20 03:49:10|10868.7|10865.9|10868.8|10866|10868.8|10866|10868.7|10865.9|0
1653018570000|2022-05-20 03:49:30|10867.8|10865|10864.8|10862|10867.8|10865|10864.8|10861.9|4
1653018580000|2022-05-20 03:49:40|10864.9|10860.9|10864.8|10862|10864.9|10862|10863.8|10860.9|1
1653018590000|2022-05-20 03:49:50|10864.3|10861.5|10864.3|10861.5|10864.3|10861.5|10864.3|10861.5|0
1653018600000|2022-05-20 03:50:00|10863.8|10861|10863.7|10860.9|10866.3|10861.9|10862.8|10858.3|12
1653018610000|2022-05-20 03:50:10|10864.2|10861.4|10866.8|10862.8|10866.8|10863|10864.2|10861.4|3
1653018620000|2022-05-20 03:50:20|10865.7|10862.9|10865.7|10862.9|10865.8|10862.9|10865.7|10861.8|0
1653018630000|2022-05-20 03:50:30|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|0
1653018640000|2022-05-20 03:50:40|10866.7|10863.9|10866.7|10863.9|10866.7|10863.9|10866.7|10863.9|0
1653018650000|2022-05-20 03:50:50|10866.2|10863.4|10866.7|10863.9|10866.7|10863.9|10866.2|10863.4|1
1653018660000|2022-05-20 03:51:00|10863.8|10861|10862.8|10860|10863.9|10861|10862.8|10859.9|9
1653018670000|2022-05-20 03:51:10|10862.3|10859.5|10861.3|10858.5|10862.3|10859.5|10859.8|10856.9|5
1653018680000|2022-05-20 03:51:20|10859.8|10857|10861.2|10858.4|10861.8|10858.4|10859.8|10856.9|2
1653018690000|2022-05-20 03:51:30|10860.8|10858|10861.9|10857.9|10861.9|10858|10860.3|10857.5|1
1653018700000|2022-05-20 03:51:40|10861.8|10859|10861.9|10857.9|10861.9|10859|10861.8|10857.9|0
1653018710000|2022-05-20 03:51:50|10860.8|10858|10860.3|10857.5|10860.9|10858|10859.8|10856.9|0
1653018720000|2022-05-20 03:52:00|10859.8|10857|10859.8|10857|10859.8|10857|10859.8|10857|2
1653018730000|2022-05-20 03:52:10|10861.9|10857.9|10861.9|10857.9|10861.9|10858|10860.8|10857.9|1
1653018740000|2022-05-20 03:52:20|10860.8|10858|10861.8|10859|10861.9|10859|10860.8|10856.9|0
1653018750000|2022-05-20 03:52:30|10860.9|10856.9|10859.8|10857|10860.9|10857.5|10859.8|10856.9|1
1653018760000|2022-05-20 03:52:40|10860.9|10856.9|10860.9|10856.9|10860.9|10858|10859.8|10856.9|0
1653018770000|2022-05-20 03:52:50|10859.8|10857|10860.8|10858|10861.9|10859|10859.8|10856.9|1
1653018790000|2022-05-20 03:53:10|10859.3|10856.5|10859.8|10857|10859.8|10857|10859.3|10856.5|1
1653018800000|2022-05-20 03:53:20|10859.3|10856.5|10858.3|10855.5|10859.3|10856.5|10858.3|10855.5|2
1653018810000|2022-05-20 03:53:30|10858.7|10855.9|10856.8|10854|10858.8|10856|10856.8|10853.9|3
1653018820000|2022-05-20 03:53:40|10857.2|10854.4|10858.9|10854.9|10858.9|10856|10857.2|10854.4|2
1653018830000|2022-05-20 03:53:50|10857.8|10855|10857.3|10854.5|10858.8|10855|10856.3|10853.5|3
1653018840000|2022-05-20 03:54:00|10856.8|10854|10853.3|10850.5|10856.8|10854|10853.3|10849.9|6
1653018850000|2022-05-20 03:54:10|10853.7|10850.9|10852.8|10850|10853.8|10851|10851.8|10848.9|8
1653018860000|2022-05-20 03:54:20|10851.8|10849|10851.3|10848.5|10851.8|10849|10851.3|10848.5|2
1653018870000|2022-05-20 03:54:30|10851.7|10848.9|10852.8|10850|10852.8|10850|10850.3|10847.5|11
1653018880000|2022-05-20 03:54:40|10853.8|10851|10853.8|10851|10853.8|10851|10853.8|10851|1
1653018890000|2022-05-20 03:54:50|10854.3|10851.5|10855.7|10852.9|10856.9|10853.9|10854.3|10851.5|6
1653018900000|2022-05-20 03:55:00|10855.8|10853|10854.3|10851.5|10856.9|10853.9|10854.3|10851.5|2
1653018910000|2022-05-20 03:55:10|10854.8|10852|10854.3|10851.5|10854.8|10852|10854.3|10851.5|2
1653018920000|2022-05-20 03:55:20|10855.3|10852.5|10857.7|10854.9|10857.7|10854.9|10854.8|10851.9|5
1653018930000|2022-05-20 03:55:30|10857.8|10855|10858.2|10855.4|10858.3|10855.5|10857.7|10854.9|2
1653018940000|2022-05-20 03:55:40|10858.7|10855.9|10858.7|10855.9|10858.8|10855.9|10857.7|10854.8|2
1653018950000|2022-05-20 03:55:50|10859.2|10856.4|10854.7|10851.9|10859.2|10856.4|10854.2|10850.8|7
1653018960000|2022-05-20 03:56:00|10852|10848|10851.7|10848.9|10852|10848.9|10849.7|10846.9|14
1653018970000|2022-05-20 03:56:10|10850.8|10848|10848.7|10845.9|10851.8|10848.9|10848.7|10845.9|5
1653018980000|2022-05-20 03:56:20|10848.8|10846|10848.7|10845.9|10849.8|10846.9|10848.7|10845.8|4
1653018990000|2022-05-20 03:56:30|10848.2|10845.4|10846.7|10843.9|10848.2|10845.4|10846.7|10843.9|7
1653019000000|2022-05-20 03:56:40|10847.8|10843.8|10848.7|10845.9|10849.8|10845.9|10847.2|10843.8|5
1653019020000|2022-05-20 03:57:00|10849.2|10846.4|10848.7|10845.9|10849.9|10846.9|10848.7|10845.8|35
1653019030000|2022-05-20 03:57:10|10849.8|10845.8|10849.8|10845.8|10850.2|10847.4|10848.7|10845.8|3
1653019040000|2022-05-20 03:57:20|10848.8|10846|10847.7|10844.9|10848.9|10846|10847.7|10844.8|1
1653019050000|2022-05-20 03:57:30|10847.3|10844.5|10842.8|10840|10847.7|10844.9|10841.8|10839|29
1653019060000|2022-05-20 03:57:40|10842.9|10838.9|10838.8|10836|10842.9|10840|10838.8|10835|29
1653019070000|2022-05-20 03:57:50|10839.7|10836.9|10840.9|10836.9|10843.4|10837|10837.4|10834.6|18
1653019080000|2022-05-20 03:58:00|10840.8|10838|10838.8|10836|10840.9|10838|10837.8|10835|24
1653019090000|2022-05-20 03:58:10|10839.9|10835.9|10838.9|10834.9|10840.8|10838|10836.8|10834|13
1653019100000|2022-05-20 03:58:20|10838.8|10836|10842.9|10838.9|10842.9|10839|10838.8|10836|12
1653019110000|2022-05-20 03:58:30|10843.2|10840.4|10841.8|10839|10843.2|10840.4|10841.8|10837.9|2
1653019120000|2022-05-20 03:58:40|10841.9|10837.9|10841|10837|10841.9|10837.9|10841|10837|1
1653019130000|2022-05-20 03:58:50|10840.9|10836.9|10841.8|10839|10841.8|10839|10840.9|10836.9|3
1653019150000|2022-05-20 03:59:10|10842.3|10839.5|10841.8|10839|10842.9|10839.5|10841.8|10838.9|1
1653019160000|2022-05-20 03:59:20|10840.8|10838|10840.8|10838|10840.8|10838|10840.3|10837.5|2
1653019170000|2022-05-20 03:59:30|10842.7|10839.9|10842.9|10838.9|10842.9|10840|10842.3|10838.9|3
1653019180000|2022-05-20 03:59:40|10841.8|10839|10840.8|10838|10841.8|10839|10840.8|10838|0
1653019190000|2022-05-20 03:59:50|10840.3|10837.5|10839.8|10837|10842.4|10838.5|10839.8|10834.4|11
1653019200000|2022-05-20 04:00:00|10840.3|10837.5|10841.8|10839|10842.9|10839|10840.3|10837.5|6
1653019220000|2022-05-20 04:00:20|10842.9|10838.9|10841.8|10839|10842.9|10839|10841.3|10837.9|2
1653019230000|2022-05-20 04:00:30|10842.8|10840|10842.8|10840|10842.8|10840|10842.8|10840|2
1653019240000|2022-05-20 04:00:40|10841.8|10839|10841.8|10839|10841.8|10839|10841.8|10839|1
1653019250000|2022-05-20 04:00:50|10842.9|10838.9|10843.3|10840.5|10843.3|10840.5|10842.8|10838.9|1
1653019260000|2022-05-20 04:01:00|10845.7|10842.9|10845.3|10842.5|10845.8|10843|10845.3|10842.5|8
1653019270000|2022-05-20 04:01:10|10845.8|10843|10843.9|10839.9|10845.8|10843|10843.8|10839.9|1
1653019280000|2022-05-20 04:01:20|10842.8|10840|10839.9|10835.9|10844.4|10840|10839.9|10835.9|3
1653019290000|2022-05-20 04:01:30|10839.8|10837|10841.8|10839|10841.8|10839|10839.8|10837|2
1653019300000|2022-05-20 04:01:40|10842.9|10838.9|10842.8|10840|10842.9|10840|10842.8|10838.9|0
1653019310000|2022-05-20 04:01:50|10842.3|10839.5|10843.8|10841|10843.9|10841|10842.3|10839.5|4
1653019320000|2022-05-20 04:02:00|10842.8|10840|10845.8|10843|10845.8|10843|10842.8|10840|6
1653019330000|2022-05-20 04:02:10|10846.8|10844|10846.8|10844|10846.9|10844|10845.8|10842.9|5
1653019340000|2022-05-20 04:02:20|10846.3|10843.5|10846.8|10844|10848.8|10846|10844.8|10841.9|11
1653019350000|2022-05-20 04:02:30|10848.8|10846|10849.8|10847|10850.3|10847.5|10848.8|10845.9|9
1653019360000|2022-05-20 04:02:40|10850.8|10848|10849.8|10847|10850.9|10848|10849.8|10846.9|1
1653019370000|2022-05-20 04:02:50|10848.8|10846|10849.3|10846.5|10849.3|10846.5|10848.8|10846|1
1653019390000|2022-05-20 04:03:10|10848.8|10846|10850.3|10847.5|10850.3|10847.5|10848.8|10846|3
1653019400000|2022-05-20 04:03:20|10850.8|10848|10853.8|10851|10854.8|10852|10850.8|10848|9
1653019410000|2022-05-20 04:03:30|10854.3|10851.5|10852.8|10850|10854.3|10851.5|10852.8|10850|2
1653019420000|2022-05-20 04:03:40|10854.3|10851.5|10854.3|10851.5|10854.3|10851.5|10853.8|10851|6
1653019430000|2022-05-20 04:03:50|10855.2|10852.4|10858.8|10856|10859.9|10856|10855.2|10852.4|33
1653019440000|2022-05-20 04:04:00|10858.9|10854.9|10858.8|10856|10858.9|10856|10858.7|10854.9|3
1653019450000|2022-05-20 04:04:10|10858.7|10855.9|10857.2|10854.4|10858.7|10855.9|10857.2|10854.4|1
1653019460000|2022-05-20 04:04:20|10856.7|10853.9|10858.8|10854.8|10858.8|10855.9|10856.7|10853.9|4
1653019470000|2022-05-20 04:04:30|10857.7|10854.9|10856.7|10853.9|10857.7|10854.9|10856.7|10853.9|1
1653019480000|2022-05-20 04:04:40|10857.8|10853.8|10857.8|10855|10858.9|10855.9|10857.3|10853.8|8
1653019510000|2022-05-20 04:05:10|||||||||1
1653019520000|2022-05-20 04:05:20|10857.3|10854.5|10856.8|10854|10857.3|10854.5|10856.8|10854|1
1653019530000|2022-05-20 04:05:30|10857.8|10853.8|10858.8|10856|10858.9|10856|10857.7|10853.8|0
1653019540000|2022-05-20 04:05:40|10858.9|10854.9|10858.8|10856|10858.9|10856|10858.8|10854.9|0
1653019550000|2022-05-20 04:05:50|10860.4|10852.4|10855.8|10853|10860.4|10853|10855.8|10852.4|8
1653019560000|2022-05-20 04:06:00|10856.8|10854|10859.8|10857|10859.9|10857|10856.8|10854|6
1653019570000|2022-05-20 04:06:10|||||||||1
1653019580000|2022-05-20 04:06:20|10860.8|10856.8|10858.8|10856|10860.8|10857|10858.8|10856|1
1653019590000|2022-05-20 04:06:30|10859.8|10857|10860.7|10857.9|10860.7|10857.9|10859.8|10857|0
1653019600000|2022-05-20 04:06:40|10861.2|10858.4|10859.8|10857|10861.2|10858.4|10858.8|10856|3
1653019610000|2022-05-20 04:06:50|10859.3|10856.5|10859.3|10856.5|10859.3|10856.5|10858.8|10856|0
1653019620000|2022-05-20 04:07:00|10858.8|10856|10858.7|10855.9|10858.8|10856|10858.7|10855.9|1
1653019630000|2022-05-20 04:07:10|10859.2|10856.4|10859.2|10856.4|10859.2|10856.4|10859.2|10856.4|0
1653019640000|2022-05-20 04:07:20|10860.7|10857.9|10860.7|10857.9|10860.7|10857.9|10860.7|10857.9|2
1653019650000|2022-05-20 04:07:30|10860.3|10857.5|10859.7|10856.9|10860.3|10857.5|10859.3|10856.5|3
1653019660000|2022-05-20 04:07:40|10860.2|10857.4|10860.2|10857.4|10860.2|10857.4|10860.2|10857.4|0
1653019670000|2022-05-20 04:07:50|10859.3|10856.5|10859.7|10856.9|10859.7|10856.9|10859.2|10856.4|3
1653019690000|2022-05-20 04:08:10|10860.7|10857.9|10862.7|10859.9|10862.7|10859.9|10860.7|10857.9|6
1653019700000|2022-05-20 04:08:20|10865.8|10861.8|10867.7|10864.9|10867.7|10864.9|10864.7|10861.8|9
1653019710000|2022-05-20 04:08:30|10867.3|10864.5|10866.7|10863.9|10867.3|10864.5|10866.7|10863.9|0
1653019730000|2022-05-20 04:08:50|10867.2|10864.4|10874.7|10871.9|10875.8|10872.9|10866.7|10863.9|103
1653019740000|2022-05-20 04:09:00|10875.8|10871.8|10872.8|10868.8|10877.7|10873.9|10871.7|10868.8|30
1653019750000|2022-05-20 04:09:10|10872.7|10869.9|10871.7|10868.9|10874.8|10870.9|10871.2|10868.4|5
1653019760000|2022-05-20 04:09:20|10872.7|10869.9|10873.2|10870.4|10873.2|10870.4|10872.7|10869.9|1
1653019770000|2022-05-20 04:09:30|10873.7|10870.9|10874.8|10870.8|10874.8|10871.8|10873.7|10870.8|2
1653019780000|2022-05-20 04:09:40|10876.3|10868.3|10873.8|10869.8|10876.3|10870.9|10873.7|10868.3|2
1653019790000|2022-05-20 04:09:50|10873.7|10870.9|10873.8|10869.8|10874.7|10871.3|10872.3|10869.5|2
1653019800000|2022-05-20 04:10:00|10873.6|10870.8|10871.7|10868.9|10874.3|10870.9|10871.7|10868.9|8
1653019810000|2022-05-20 04:10:10|10871.2|10868.4|10871.7|10868.9|10871.7|10868.9|10871.2|10868.4|7
1653019820000|2022-05-20 04:10:20|10872.2|10869.4|10871.7|10868.9|10872.2|10869.4|10871.7|10868.9|0
1653019830000|2022-05-20 04:10:30|10871.2|10868.4|10873.7|10870.9|10873.7|10870.9|10871.2|10868.4|3
1653019840000|2022-05-20 04:10:40|10873.8|10869.8|10873.2|10870.4|10873.8|10870.4|10872.2|10869.4|1
1653019850000|2022-05-20 04:10:50|10873.7|10870.9|10874.7|10871.9|10874.8|10871.9|10873.7|10870.8|6
1653019860000|2022-05-20 04:11:00|||||||||1
1653019870000|2022-05-20 04:11:10|10874.2|10871.4|10875.2|10872.4|10875.2|10872.4|10874.2|10871.4|2
1653019880000|2022-05-20 04:11:20|10874.7|10871.9|10874.8|10870.8|10874.8|10871.9|10873.7|10870.8|5
1653019890000|2022-05-20 04:11:30|10873.7|10870.9|10873.7|10870.9|10873.7|10870.9|10873.7|10870.9|0
1653019900000|2022-05-20 04:11:40|10873.2|10870.4|10874.7|10871.9|10874.8|10871.9|10873.2|10870.4|5
1653019920000|2022-05-20 04:12:00|10874.2|10871.4|10872.7|10869.9|10874.2|10871.4|10872.7|10869.9|4
1653019930000|2022-05-20 04:12:10|10873.7|10869.7|10873.7|10869.7|10873.7|10869.7|10873.7|10869.7|0
1653019950000|2022-05-20 04:12:30|10872.2|10869.4|10871.7|10868.9|10872.2|10869.4|10871.7|10868.9|0
1653019960000|2022-05-20 04:12:40|10872.7|10869.9|10871.7|10868.9|10873.1|10870.3|10871.7|10868.9|5
1653019980000|2022-05-20 04:13:00|10870.7|10867.9|10870.7|10867.9|10870.7|10867.9|10870.7|10867.9|6
1653019990000|2022-05-20 04:13:10|10870.2|10867.4|10868.7|10865.9|10870.2|10867.4|10868.7|10865.8|3
1653020000000|2022-05-20 04:13:20|10869.6|10866.8|10869.7|10866.9|10869.7|10866.9|10869.6|10866.8|0
1653020010000|2022-05-20 04:13:30|10869.6|10866.8|10871.7|10868.9|10871.7|10868.9|10869.6|10865.8|2
1653020020000|2022-05-20 04:13:40|10871.2|10868.4|10870.8|10866.8|10871.7|10868.9|10870.8|10866.8|2
1653020030000|2022-05-20 04:13:50|10868.7|10865.9|10868.7|10865.9|10868.7|10865.9|10868.7|10865.9|1
1653020040000|2022-05-20 04:14:00|10869.8|10865.8|10868.2|10865.4|10869.8|10865.9|10868.2|10865.4|0
1653020060000|2022-05-20 04:14:20|10867.7|10864.9|10868.8|10864.8|10868.8|10865.9|10867.7|10864.8|3
1653020070000|2022-05-20 04:14:30|10867.7|10864.9|10867.7|10864.9|10867.7|10864.9|10867.7|10864.9|0
1653020080000|2022-05-20 04:14:40|10867.2|10864.4|10867.6|10864.8|10867.6|10864.8|10866.2|10863.4|9
1653020090000|2022-05-20 04:14:50|10867.7|10863.7|10867.7|10863.7|10867.7|10863.7|10867.7|10863.7|0
1653020100000|2022-05-20 04:15:00|10867.6|10864.8|10868.7|10865.9|10869.8|10866.9|10867.6|10864.8|3
1653020110000|2022-05-20 04:15:10|10868.6|10865.8|10870.6|10867.8|10870.6|10867.8|10868.2|10865.4|2
1653020120000|2022-05-20 04:15:20|10870.2|10867.4|10869.7|10866.9|10871.1|10868.3|10869.7|10866.9|2
1653020130000|2022-05-20 04:15:30|10869.8|10865.8|10869.6|10866.8|10869.8|10866.8|10868.7|10865.7|2
1653020150000|2022-05-20 04:15:50|10869.1|10866.3|10868.6|10865.8|10869.1|10866.3|10868.2|10865.4|1
1653020160000|2022-05-20 04:16:00|10868.2|10865.4|10868.6|10865.8|10868.6|10865.8|10868.2|10865.4|0
1653020180000|2022-05-20 04:16:20|10869.7|10865.7|10868.6|10865.8|10870.7|10866.8|10868.6|10865.7|1
1653020190000|2022-05-20 04:16:30|10868.2|10865.4|10867.6|10864.8|10868.2|10865.4|10867.6|10864.8|0
1653020200000|2022-05-20 04:16:40|10868.7|10864.7|10868.7|10864.7|10868.7|10864.7|10868.7|10864.7|1
1653020210000|2022-05-20 04:16:50|10868.6|10865.8|10867.6|10864.8|10868.6|10865.8|10867.6|10864.8|0
1653020220000|2022-05-20 04:17:00|10867.8|10863.8|10868.7|10864.7|10868.7|10865.8|10867.6|10863.7|2
1653020230000|2022-05-20 04:17:10|10868.6|10865.8|10870.6|10867.8|10870.6|10867.8|10868.6|10865.8|4
1653020240000|2022-05-20 04:17:20|10870.7|10866.7|10868.7|10864.7|10870.7|10866.8|10868.2|10864.7|2
1653020250000|2022-05-20 04:17:30|10869.7|10865.7|10869.7|10865.7|10869.7|10865.7|10869.7|10865.7|0
1653020270000|2022-05-20 04:17:50|10868.6|10865.8|10868.6|10865.8|10868.6|10865.8|10868.6|10865.8|1
1653020280000|2022-05-20 04:18:00|10868.7|10864.7|10868.7|10864.7|10868.7|10864.7|10868.7|10864.7|0
1653020290000|2022-05-20 04:18:10|10867.6|10864.8|10867.6|10864.8|10867.6|10864.8|10867.6|10864.8|0
1653020320000|2022-05-20 04:18:40|10867.1|10864.3|10867.6|10864.8|10867.6|10864.8|10867.1|10864.3|1
1653020370000|2022-05-20 04:19:30|||||||||1
1653020390000|2022-05-20 04:19:50|10867.7|10863.7|10867.6|10864.8|10867.7|10864.8|10866.7|10862.7|1
1653020400000|2022-05-20 04:20:00|10868.1|10865.3|10868.1|10865.3|10868.1|10865.3|10868.1|10865.3|0
1653020420000|2022-05-20 04:20:20|10868.6|10865.8|10868.6|10865.8|10868.6|10865.8|10868.6|10865.8|4
1653020430000|2022-05-20 04:20:30|10869.6|10866.8|10870.7|10866.7|10870.7|10866.8|10869.6|10866.7|1
1653020440000|2022-05-20 04:20:40|10869.6|10866.8|10870.7|10866.7|10870.7|10866.8|10869.6|10866.7|1
1653020450000|2022-05-20 04:20:50|10870.6|10867.8|10870.7|10866.7|10870.7|10867.8|10870.6|10866.7|1
1653020470000|2022-05-20 04:21:10|10871.5|10868.7|10872.6|10869.8|10872.7|10869.8|10871.5|10868.1|1
1653020480000|2022-05-20 04:21:20|10873.7|10869.7|10872.6|10869.8|10873.7|10869.8|10872.6|10869.7|2
1653020490000|2022-05-20 04:21:30|10873.7|10869.7|10873.7|10869.7|10873.7|10869.7|10873.7|10869.7|0
1653020500000|2022-05-20 04:21:40|10873.6|10870.8|10873.6|10870.8|10873.6|10870.8|10873.1|10870.3|1
1653020510000|2022-05-20 04:21:50|10873.1|10870.3|10873.6|10870.8|10874.1|10871.3|10873.1|10870.3|3
1653020520000|2022-05-20 04:22:00|10874.1|10871.3|10873.1|10870.3|10874.1|10871.3|10873.1|10869.7|3
1653020530000|2022-05-20 04:22:10|10873.6|10870.8|10873.6|10870.8|10873.7|10870.8|10872.6|10869.7|5
1653020540000|2022-05-20 04:22:20|10873.7|10869.7|10876.1|10873.3|10876.1|10873.3|10873.6|10869.7|6
1653020550000|2022-05-20 04:22:30|10876.6|10873.8|10877.6|10874.8|10877.7|10874.8|10876.6|10873.7|11
1653020560000|2022-05-20 04:22:40|10878.1|10875.3|10877.6|10874.8|10878.1|10875.3|10876.6|10873.7|6
1653020570000|2022-05-20 04:22:50|10877.7|10873.7|10877.6|10874.8|10877.7|10874.8|10877.6|10873.7|0
1653020580000|2022-05-20 04:23:00|10876.6|10873.8|10876.6|10873.8|10876.6|10873.8|10876.6|10873.8|2
1653020590000|2022-05-20 04:23:10|10876.1|10873.3|10874.6|10871.8|10876.1|10873.3|10874.6|10871.8|2
1653020600000|2022-05-20 04:23:20|10875.1|10872.3|10875.6|10872.8|10875.6|10872.8|10875.1|10872.3|2
1653020610000|2022-05-20 04:23:30|10875.7|10871.7|10875.7|10871.7|10876.2|10872.2|10875.7|10871.7|0
1653020630000|2022-05-20 04:23:50|10876.7|10872.7|10876.5|10873.7|10877.1|10874.3|10875.6|10872.7|4
1653020640000|2022-05-20 04:24:00|10876.6|10873.8|10876.7|10872.7|10876.7|10873.8|10876.6|10872.7|1
1653020650000|2022-05-20 04:24:10|10876.5|10873.7|10875.6|10872.8|10876.6|10873.8|10875.6|10872.8|1
1653020660000|2022-05-20 04:24:20|10872.6|10869.8|10872.6|10869.8|10873.7|10869.8|10872.6|10869.7|7
1653020670000|2022-05-20 04:24:30|10873.7|10869.7|10872.6|10869.8|10874.7|10870.8|10872.6|10869.7|2
1653020680000|2022-05-20 04:24:40|10873.5|10870.7|10875.7|10871.7|10875.7|10871.7|10873.5|10870.7|1
1653020700000|2022-05-20 04:25:00|10875.6|10872.8|10877.6|10874.8|10877.6|10874.8|10875.6|10872.8|9
1653020720000|2022-05-20 04:25:20|10878.7|10874.7|10879.6|10876.8|10879.6|10876.8|10878.7|10874.7|7
1653020730000|2022-05-20 04:25:30|10879.1|10876.3|10879.6|10876.8|10879.6|10876.8|10879.1|10876.3|1
1653020740000|2022-05-20 04:25:40|10880.1|10877.3|10880.6|10877.8|10881.6|10878.8|10880.1|10877.3|20
1653020750000|2022-05-20 04:25:50|10881.1|10878.3|10884.6|10880.6|10884.7|10881.8|10881.1|10878.3|14
1653020760000|2022-05-20 04:26:00|10884.7|10880.7|10885.5|10882.7|10886.7|10883.7|10882.6|10879.8|10
1653020770000|2022-05-20 04:26:10|10885.6|10882.8|10884.6|10881.8|10886|10883.2|10884.6|10881.8|6
1653020780000|2022-05-20 04:26:20|10884.1|10881.3|10886.6|10883.8|10886.6|10883.8|10884.1|10881.3|6
1653020790000|2022-05-20 04:26:30|10887|10884.2|10884.6|10881.8|10887.1|10884.3|10884.6|10881.8|29
1653020800000|2022-05-20 04:26:40|10885.6|10881.6|10884.6|10881.8|10885.6|10882.7|10884.6|10881.6|2
1653020810000|2022-05-20 04:26:50|10886|10883.2|10885.6|10882.8|10886|10883.2|10885.5|10882.7|4
1653020820000|2022-05-20 04:27:00|10886|10883.2|10886.1|10883.3|10887|10884.2|10886|10883.2|2
1653020830000|2022-05-20 04:27:10|10885.1|10882.3|10884.1|10881.3|10886.5|10883.7|10884.1|10881.3|10
1653020840000|2022-05-20 04:27:20|10884.6|10881.8|10886.6|10883.8|10886.7|10883.8|10884.6|10881.8|2
1653020850000|2022-05-20 04:27:30|10886.7|10882.7|10885.7|10881.7|10886.7|10882.8|10885.1|10881.7|2
1653020860000|2022-05-20 04:27:40|10884.6|10881.8|10883.6|10880.8|10885.1|10882.3|10883.6|10880.8|2
1653020870000|2022-05-20 04:27:50|10884|10881.2|10885.1|10882.3|10885.1|10882.3|10883.6|10880.8|3
1653020880000|2022-05-20 04:28:00|10884.6|10881.8|10885.6|10882.8|10885.7|10882.8|10884.6|10881.7|3
1653020890000|2022-05-20 04:28:10|10885.1|10882.3|10885.1|10882.3|10885.1|10882.3|10885.1|10882.3|1
1653020900000|2022-05-20 04:28:20|10885.5|10882.7|10885.6|10882.8|10885.6|10882.8|10885.5|10882.7|1
1653020910000|2022-05-20 04:28:30|10885.1|10882.3|10886.7|10882.7|10886.7|10882.8|10885.1|10882.3|1
1653020920000|2022-05-20 04:28:40|10885.6|10882.8|10887|10884.2|10887|10884.2|10885.6|10882.8|2
1653020930000|2022-05-20 04:28:50|10886.6|10883.8|10886.5|10883.7|10886.6|10883.8|10886.5|10883.7|2
1653020960000|2022-05-20 04:29:20|10887|10884.2|10888.5|10885.7|10889|10886.2|10887|10884.2|50
1653020970000|2022-05-20 04:29:30|10889|10886.2|10886.5|10883.7|10889|10886.2|10886.5|10883.7|2
1653020980000|2022-05-20 04:29:40|||||||||1
1653020990000|2022-05-20 04:29:50|10886.6|10883.8|10888.5|10885.7|10888.5|10885.7|10886.6|10883.6|8
1653021000000|2022-05-20 04:30:00|10888.6|10885.8|10888.5|10885.7|10889.5|10886.7|10888|10885.2|9
1653021010000|2022-05-20 04:30:10|10888|10885.2|10886.5|10883.7|10888|10885.2|10886.5|10883.7|7
1653021020000|2022-05-20 04:30:20|10885.6|10882.8|10885.6|10881.6|10885.6|10882.8|10884.6|10881.6|2
1653021030000|2022-05-20 04:30:30|10884.6|10881.8|10882.5|10879.7|10885.7|10882.7|10882.5|10879.7|2
1653021040000|2022-05-20 04:30:40|10882.6|10879.8|10882.5|10879.7|10883.5|10880.7|10882.5|10879.7|3
1653021050000|2022-05-20 04:30:50|10883.5|10880.7|10883.5|10880.7|10883.5|10880.7|10883.5|10880.7|2
1653021060000|2022-05-20 04:31:00|10884.5|10881.7|10885|10882.2|10885.6|10882.2|10884.5|10881.6|1
1653021070000|2022-05-20 04:31:10|10884.5|10881.7|10884.5|10881.7|10885.5|10882.7|10884.5|10881.7|1
1653021080000|2022-05-20 04:31:20|10885.6|10881.6|10885.6|10881.6|10885.6|10882.7|10884.5|10881.6|1
1653021090000|2022-05-20 04:31:30|10884.1|10881.3|10885.5|10882.7|10885.6|10882.7|10883.5|10880.7|1
1653021110000|2022-05-20 04:31:50|10886|10883.2|10886.5|10883.7|10886.5|10883.7|10886|10883.2|2
1653021120000|2022-05-20 04:32:00|10887|10884.2|10888.5|10885.7|10888.5|10885.7|10887|10884.2|2
1653021130000|2022-05-20 04:32:10|10888.6|10884.6|10888.5|10885.7|10888.6|10885.7|10888.5|10884.6|0
1653021140000|2022-05-20 04:32:20|10889|10886.2|10888.5|10885.7|10889|10886.2|10887.5|10884.7|2
1653021150000|2022-05-20 04:32:30|10889.5|10886.7|10889.5|10886.7|10890|10887.2|10889.5|10886.7|6
1653021160000|2022-05-20 04:32:40|||||||||1
1653021170000|2022-05-20 04:32:50|10889.6|10885.6|10888|10885.2|10889.6|10885.7|10888|10885.2|1
1653021180000|2022-05-20 04:33:00|10888.5|10885.7|10889|10886.2|10889|10886.2|10888.5|10885.7|1
1653021190000|2022-05-20 04:33:10|10888.5|10885.7|10888.5|10885.7|10889|10886.2|10888|10885.2|2
1653021200000|2022-05-20 04:33:20|10889|10886.2|10887.5|10884.7|10889|10886.2|10887.5|10884.7|5
1653021210000|2022-05-20 04:33:30|10893.6|10885.6|10890.5|10887.7|10893.6|10889.7|10890.5|10885.6|57
1653021220000|2022-05-20 04:33:40|10891|10888.2|10890|10887.2|10891.5|10888.7|10889.5|10886.7|3
1653021230000|2022-05-20 04:33:50|10889.5|10886.7|10889|10886.2|10889.6|10886.7|10888|10885.2|8
1653021240000|2022-05-20 04:34:00|10889.5|10886.7|10890.5|10887.7|10890.6|10887.7|10889.5|10886.6|3
1653021250000|2022-05-20 04:34:10|10890|10887.2|10889.5|10886.7|10890.5|10887.7|10889.5|10886.7|5
1653021260000|2022-05-20 04:34:20|10889|10886.2|10888.5|10885.7|10889.6|10886.7|10887.5|10884.7|16
1653021270000|2022-05-20 04:34:30|10887.5|10884.7|10887.5|10884.7|10887.5|10884.7|10887.5|10884.7|1
1653021280000|2022-05-20 04:34:40|10888.5|10885.7|10890.5|10887.7|10890.5|10887.7|10888.5|10885.7|1
1653021290000|2022-05-20 04:34:50|10889.5|10886.7|10889.5|10886.7|10890.5|10887.7|10889.5|10886.7|0
1653021300000|2022-05-20 04:35:00|10890.5|10887.7|10889.5|10886.7|10890.5|10887.7|10889.5|10886.7|1
1653021310000|2022-05-20 04:35:10|10890.5|10887.7|10890.5|10887.7|10890.5|10887.7|10889.5|10886.7|3
1653021320000|2022-05-20 04:35:20|10890.6|10886.6|10889.5|10886.7|10890.6|10886.7|10889|10886.2|4
1653021340000|2022-05-20 04:35:40|10890.5|10887.7|10890.5|10887.7|10890.5|10887.7|10890.5|10887.7|1
1653021350000|2022-05-20 04:35:50|10891|10888.2|10891|10888.2|10891.5|10888.7|10891|10888.2|2
1653021360000|2022-05-20 04:36:00|10891.5|10888.7|10891|10888.2|10891.5|10888.7|10891|10888.2|1
1653021370000|2022-05-20 04:36:10|10889.5|10886.7|10889.5|10886.7|10889.5|10886.7|10889|10886.2|10
1653021380000|2022-05-20 04:36:20|10889|10886.2|10889.5|10886.7|10889.5|10886.7|10889|10886.2|1
1653021390000|2022-05-20 04:36:30|||||||||1
1653021400000|2022-05-20 04:36:40|10889.6|10885.6|10889.6|10885.6|10889.6|10885.7|10888|10885.2|1
1653021410000|2022-05-20 04:36:50|10888.6|10884.6|10888.6|10884.6|10888.6|10884.6|10888.6|10884.6|1
1653021420000|2022-05-20 04:37:00|10887.5|10884.7|10887.6|10883.6|10887.6|10884.7|10885.5|10882.7|1
1653021430000|2022-05-20 04:37:10|10886.5|10883.7|10885.5|10882.7|10886.5|10883.7|10885.5|10882.7|5
1653021440000|2022-05-20 04:37:20|10884.5|10881.7|10886.6|10882.6|10886.6|10882.7|10884.5|10881.6|5
1653021450000|2022-05-20 04:37:30|10887.6|10883.6|10886.5|10883.7|10888.6|10885.7|10886.5|10883.6|5
1653021460000|2022-05-20 04:37:40|10887.5|10884.7|10887.5|10884.7|10888.6|10884.7|10886.5|10883.7|5
1653021470000|2022-05-20 04:37:50|10887.6|10883.6|10887.5|10884.7|10887.6|10884.7|10886.5|10883.6|0
1653021490000|2022-05-20 04:38:10|10887|10884.2|10885.5|10882.7|10887|10884.2|10885.5|10882.7|1
1653021500000|2022-05-20 04:38:20|10884|10881.2|10883.5|10880.7|10884.5|10881.7|10883.5|10880.7|13
1653021510000|2022-05-20 04:38:30|10884.5|10881.7|10883.5|10880.7|10884.5|10881.7|10882.5|10879.6|4
1653021520000|2022-05-20 04:38:40|10883.1|10880.3|10884.5|10881.7|10884.6|10881.7|10883.1|10880.3|5
1653021530000|2022-05-20 04:38:50|10884|10881.2|10885.5|10882.7|10885.5|10882.7|10884|10881.2|2
1653021540000|2022-05-20 04:39:00|10884.5|10881.7|10885.5|10882.7|10885.6|10882.7|10884.5|10881.6|6
1653021550000|2022-05-20 04:39:10|10886|10883.2|10885.5|10882.7|10886|10883.2|10885.5|10882.7|1
1653021560000|2022-05-20 04:39:20|10886.5|10883.7|10886.5|10883.7|10889.1|10883.7|10886|10881.1|10
1653021570000|2022-05-20 04:39:30|10887|10884.2|10887.5|10884.7|10887.5|10884.7|10886|10883.2|6
1653021580000|2022-05-20 04:39:40|10887|10884.2|10888.5|10885.7|10889.6|10885.7|10887|10884.2|9
1653021600000|2022-05-20 04:40:00|||||||||2
1653021610000|2022-05-20 04:40:10|10888|10885.2|10889|10886.2|10889|10886.2|10888|10885.2|1
1653021620000|2022-05-20 04:40:20|||||||||1
1653021630000|2022-05-20 04:40:30|10888.5|10885.7|10888|10885.2|10888.5|10885.7|10888|10885.2|1
1653021640000|2022-05-20 04:40:40|10889|10886.2|10890|10887.2|10890|10887.2|10889|10886.2|5
1653021650000|2022-05-20 04:40:50|10891|10888.2|10891|10888.2|10891.9|10889.1|10891|10888.2|4
1653021660000|2022-05-20 04:41:00|10891.4|10888.6|10891.4|10888.6|10891.4|10888.6|10891.4|10888.6|3
1653021670000|2022-05-20 04:41:10|10891.9|10889.1|10891.4|10888.6|10891.9|10889.1|10891.4|10888.6|7
1653021680000|2022-05-20 04:41:20|10891|10888.2|10890|10887.2|10891.4|10888.6|10890|10887.2|3
1653021690000|2022-05-20 04:41:30|10890.5|10887.7|10888.5|10884.5|10890.6|10887.7|10886.5|10883.6|10
1653021700000|2022-05-20 04:41:40|10887.5|10884.7|10887.5|10884.7|10887.5|10884.7|10887.5|10884.7|0
1653021710000|2022-05-20 04:41:50|10887|10884.2|10887|10884.2|10887|10884.2|10887|10884.2|0
1653021720000|2022-05-20 04:42:00|10888.5|10884.5|10887.5|10884.7|10888.5|10884.7|10887.5|10884.5|3
1653021730000|2022-05-20 04:42:10|10887.9|10885.1|10888.5|10884.5|10889|10885.6|10887.9|10884.5|1
1653021740000|2022-05-20 04:42:20|10888.4|10885.6|10888.4|10885.6|10888.4|10885.6|10888.4|10885.6|0
1653021750000|2022-05-20 04:42:30|10888.9|10886.1|10887.4|10884.6|10888.9|10886.1|10887.4|10884.6|2
1653021760000|2022-05-20 04:42:40|10887.5|10883.5|10887.5|10883.5|10887.5|10883.5|10887.5|10883.5|1
1653021770000|2022-05-20 04:42:50|10884.9|10882.1|10882.4|10879.6|10884.9|10882.1|10882.4|10879.6|7
1653021780000|2022-05-20 04:43:00|10882.9|10880.1|10884.4|10881.6|10884.4|10881.6|10882.9|10879.5|3
1653021790000|2022-05-20 04:43:10|10883.5|10880.7|10884.4|10881.6|10884.5|10881.6|10883.4|10880.5|4
1653021800000|2022-05-20 04:43:20|10884.5|10880.5|10884.4|10881.6|10884.5|10881.6|10884.4|10880.5|1
1653021810000|2022-05-20 04:43:30|10881.9|10879.1|10882.4|10879.6|10882.5|10879.6|10880.4|10877.5|12
1653021820000|2022-05-20 04:43:40|10880.9|10878.1|10882.5|10878.5|10882.5|10879.6|10879.9|10877.1|19
1653021830000|2022-05-20 04:43:50|10881.5|10878.7|10880.9|10878.1|10881.6|10878.7|10880.5|10877.6|2
1653021840000|2022-05-20 04:44:00|10880.5|10877.7|10880.9|10878.1|10880.9|10878.1|10880|10877.2|5
1653021850000|2022-05-20 04:44:10|10881.4|10878.6|10883.5|10880.7|10884.6|10880.7|10881.4|10878.6|6
1653021860000|2022-05-20 04:44:20|10883.4|10880.6|10885.5|10881.5|10885.5|10882.6|10882.9|10879.5|23
1653021870000|2022-05-20 04:44:30|10885.4|10882.6|10883.9|10881.1|10885.9|10883.1|10883.9|10881.1|2
1653021940000|2022-05-20 04:45:40|10884.4|10881.6|10885.4|10882.6|10885.5|10882.6|10884.4|10881.5|4
1653021950000|2022-05-20 04:45:50|10885.9|10883.1|10885.4|10882.6|10885.9|10883.1|10885.4|10882.6|2
1653021960000|2022-05-20 04:46:00|10885.5|10881.5|10884.4|10881.6|10885.5|10881.6|10884.4|10881.5|3
1653021970000|2022-05-20 04:46:10|10885.4|10882.6|10888.4|10885.6|10890.4|10887.6|10885.4|10882.6|14
1653021980000|2022-05-20 04:46:20|10889.4|10886.6|10890.4|10887.6|10890.9|10888.1|10889.4|10886.6|4
1653021990000|2022-05-20 04:46:30|10890.9|10888.1|10890.9|10888.1|10892.4|10889.6|10890.9|10888.1|7
1653022000000|2022-05-20 04:46:40|10890.4|10887.6|10891.4|10888.6|10891.4|10888.6|10890.4|10887.6|4
1653022010000|2022-05-20 04:46:50|10891.5|10887.5|10890.4|10887.6|10891.5|10888.6|10890.4|10886.5|2
1653022020000|2022-05-20 04:47:00|10890.9|10888.1|10890.9|10888.1|10891.4|10888.6|10890.9|10888.1|0
1653022030000|2022-05-20 04:47:10|10890.4|10887.6|10887.4|10884.6|10890.4|10887.6|10887.4|10884.6|7
1653022040000|2022-05-20 04:47:20|10886.4|10883.6|10887.4|10884.6|10887.4|10884.6|10886.4|10883.6|0
1653022050000|2022-05-20 04:47:30|10886.4|10883.6|10884.4|10881.6|10886.4|10883.6|10884.4|10881.6|1
1653022060000|2022-05-20 04:47:40|10885.4|10882.6|10886.4|10883.6|10886.4|10883.6|10885.4|10882.6|0
1653022070000|2022-05-20 04:47:50|10885.4|10882.6|10885.4|10882.6|10885.4|10882.6|10885.4|10882.6|0
1653022080000|2022-05-20 04:48:00|10886.5|10882.5|10885.4|10882.6|10886.5|10883.6|10885.4|10882.5|2
1653022090000|2022-05-20 04:48:10|10886.4|10883.6|10885.4|10882.6|10886.9|10884.1|10885.4|10882.6|3
1653022110000|2022-05-20 04:48:30|10884.4|10881.6|10883.4|10880.6|10884.5|10881.6|10883.4|10880.5|2
1653022120000|2022-05-20 04:48:40|10882.4|10879.6|10882.9|10880.1|10882.9|10880.1|10882.4|10879.6|0
1653022130000|2022-05-20 04:48:50|10882.4|10879.6|10883.4|10880.6|10883.4|10880.6|10881.9|10879.1|3
1653022140000|2022-05-20 04:49:00|||||||||4
1653022150000|2022-05-20 04:49:10|10883.5|10879.5|10882.4|10879.6|10883.5|10880.6|10882.4|10879.5|2
1653022160000|2022-05-20 04:49:20|10883.4|10880.6|10884.4|10881.6|10885.4|10882.6|10883.4|10879.5|2
1653022170000|2022-05-20 04:49:30|10885.5|10881.5|10884.4|10881.6|10885.5|10881.6|10884.4|10881.5|0
1653022180000|2022-05-20 04:49:40|10884.9|10882.1|10884.9|10882.1|10884.9|10882.1|10884.9|10882.1|0
1653022190000|2022-05-20 04:49:50|10885.4|10882.6|10886.5|10882.5|10886.5|10883.5|10884.4|10881.5|3
1653022200000|2022-05-20 04:50:00|10886.4|10883.6|10888.4|10885.6|10888.5|10885.6|10886.4|10883.6|2
1653022210000|2022-05-20 04:50:10|10887.9|10885.1|10887.9|10885.1|10887.9|10885.1|10887.9|10885.1|0
1653022220000|2022-05-20 04:50:20|10886.9|10884.1|10887.4|10884.6|10887.4|10884.6|10886.9|10884.1|2
1653022240000|2022-05-20 04:50:40|10886.9|10884.1|10885.9|10883.1|10886.9|10884.1|10885.4|10881.5|1
1653022250000|2022-05-20 04:50:50|10885.8|10883|10884.4|10881.6|10885.8|10883|10884.4|10881.5|1
1653022260000|2022-05-20 04:51:00|10884.5|10880.5|10886.4|10883.6|10888|10883.6|10884.4|10880|5
1653022270000|2022-05-20 04:51:10|10886.8|10884|10886.4|10883.6|10886.8|10884|10886.4|10883.6|0
1653022290000|2022-05-20 04:51:30|10887.4|10884.6|10890.4|10886.4|10890.4|10886.4|10887.4|10884.6|7
1653022300000|2022-05-20 04:51:40|10888.4|10885.6|10888.4|10885.6|10888.4|10885.6|10888.4|10885.6|2
1653022310000|2022-05-20 04:51:50|10889.5|10885.5|10887.5|10883.5|10889.5|10885.5|10887.3|10883.5|4
1653022320000|2022-05-20 04:52:00|10887.4|10883.4|10886.4|10883.6|10887.4|10883.6|10886.4|10883.4|0
1653022340000|2022-05-20 04:52:20|10886.3|10883.5|10886.4|10883.6|10887.5|10884|10885.4|10882.6|5
1653022350000|2022-05-20 04:52:30|10887.4|10883.4|10887.4|10883.4|10887.5|10883.5|10887.4|10883.4|0
1653022360000|2022-05-20 04:52:40|10887.5|10883.5|10887.4|10884.6|10887.5|10884.6|10887.4|10883.5|0
1653022370000|2022-05-20 04:52:50|10887.3|10884.5|10886.4|10883.6|10887.3|10884.5|10886.4|10883.6|1
1653022390000|2022-05-20 04:53:10|10887.5|10883.5|10887.5|10883.5|10887.5|10883.5|10887.5|10883.5|1
1653022410000|2022-05-20 04:53:30|10887.4|10883.4|10886.4|10883.6|10887.4|10883.6|10886.4|10883.4|0
1653022420000|2022-05-20 04:53:40|10887.8|10885|10885.8|10883|10887.8|10885|10885.8|10883|3
1653022440000|2022-05-20 04:54:00|10885.9|10883.1|10886.8|10884|10886.8|10884|10885.9|10883.1|1
1653022450000|2022-05-20 04:54:10|10886.3|10883.5|10884.5|10880.5|10886.3|10883.5|10884.4|10880.5|2
1653022470000|2022-05-20 04:54:30|10884.4|10881.6|10884.4|10881.6|10884.4|10881.6|10884.4|10881.6|0
1653022490000|2022-05-20 04:54:50|10884.5|10880.5|10884.5|10880.5|10884.5|10880.5|10884.5|10880.5|1
1653022500000|2022-05-20 04:55:00|10883.4|10880.6|10884.4|10880.4|10884.5|10880.6|10880.4|10877.5|9
1653022510000|2022-05-20 04:55:10|10883.4|10880.6|10883.4|10880.6|10883.4|10880.6|10882.9|10880.1|1
1653022520000|2022-05-20 04:55:20|10883.9|10881.1|10884.4|10881.6|10884.4|10881.6|10883.4|10880.6|2
1653022530000|2022-05-20 04:55:30|10883.9|10881.1|10883.9|10881.1|10883.9|10881.1|10883.9|10881.1|0
1653022540000|2022-05-20 04:55:40|10883.4|10880.6|10883.4|10880.6|10883.4|10880.6|10883.4|10880.6|3
1653022550000|2022-05-20 04:55:50|10884.3|10881.5|10884.3|10881.5|10884.3|10881.5|10884.3|10881.5|2
1653022560000|2022-05-20 04:56:00|10883.8|10881|10884.3|10881.5|10884.3|10881.5|10883.8|10881|1
1653022570000|2022-05-20 04:56:10|10883.9|10881.1|10883.3|10880.5|10883.9|10881.1|10882.8|10880|1
1653022580000|2022-05-20 04:56:20|10882.8|10880|10880.3|10877.5|10882.8|10880|10880.3|10877.4|5
1653022600000|2022-05-20 04:56:40|10879.8|10877|10879.8|10877|10879.8|10877|10879.8|10877|0
1653022610000|2022-05-20 04:56:50|10880.3|10877.5|10880.3|10877.5|10880.3|10877.5|10880.3|10877.5|1
1653022620000|2022-05-20 04:57:00|10879.8|10877|10880.3|10877.5|10880.8|10878|10879.3|10876.5|2
1653022630000|2022-05-20 04:57:10|10879.8|10877|10879.3|10876.5|10879.8|10877|10879.3|10876.5|1
1653022640000|2022-05-20 04:57:20|10878.8|10876|10883.3|10880.5|10883.3|10880.5|10878.8|10876|11
1653022650000|2022-05-20 04:57:30|10882.8|10880|10882.3|10879.5|10882.8|10880|10882.3|10879.5|0
1653022670000|2022-05-20 04:57:50|10882.4|10878.4|10882.3|10879.5|10882.4|10879.5|10881.3|10878.4|0
1653022690000|2022-05-20 04:58:10|10881.8|10879|10881.3|10878.5|10881.8|10879|10881.3|10878.5|0
1653022700000|2022-05-20 04:58:20|10882.3|10879.5|10882.8|10880|10883.8|10881|10882.3|10879.5|7
1653022710000|2022-05-20 04:58:30|10882.3|10879.5|10882.3|10879.5|10882.3|10879.5|10882.3|10879.5|0
1653022720000|2022-05-20 04:58:40|10883.3|10880.5|10883.3|10880.5|10883.8|10881|10883.3|10880.5|2
1653022740000|2022-05-20 04:59:00|10883.4|10879.4|10882.3|10879.5|10883.4|10880|10882.3|10879.4|3
1653022750000|2022-05-20 04:59:10|10881.3|10878.5|10886.4|10882.4|10886.4|10883.5|10881.3|10878.5|7
1653022760000|2022-05-20 04:59:20|10886.3|10883.5|10888.3|10885.5|10890.4|10886.4|10886.3|10883.4|6
1653022770000|2022-05-20 04:59:30|10887.8|10885|10887.8|10885|10887.8|10885|10887.8|10885|0
1653022780000|2022-05-20 04:59:40|10889.4|10885.4|10888.8|10886|10889.4|10886|10888.3|10885.4|3
1653022790000|2022-05-20 04:59:50|10888.3|10885.5|10888.4|10884.4|10889.4|10886.5|10888.3|10884.4|3
1653022800000|2022-05-20 05:00:00|10888.3|10885.5|10887.4|10883.4|10888.4|10885.5|10886.3|10883.4|7
1653022810000|2022-05-20 05:00:10|10888.3|10885.5|10890.3|10887.5|10891.8|10889|10888.3|10882.9|10
1653022820000|2022-05-20 05:00:20|10890.8|10888|10892.3|10889.5|10892.4|10889.5|10890.3|10887.4|3
1653022830000|2022-05-20 05:00:30|10893.4|10889.4|10893.8|10891|10893.8|10891|10892.3|10889.4|5
1653022840000|2022-05-20 05:00:40|10892.8|10890|10893.3|10890.5|10893.3|10890.5|10892.8|10890|7
1653022850000|2022-05-20 05:00:50|10892.8|10890|10892.3|10889.5|10893.3|10890.5|10891.8|10889|1
1653022860000|2022-05-20 05:01:00|10891.8|10889|10891.8|10889|10892.3|10889.5|10891.8|10889|1
1653022870000|2022-05-20 05:01:10|10891.3|10888.5|10889.8|10887|10891.3|10888.5|10889.8|10887|3
1653022880000|2022-05-20 05:01:20|10889.3|10886.5|10890.3|10887.5|10890.3|10887.5|10889.3|10886.5|0
1653022890000|2022-05-20 05:01:30|10889.8|10887|10889.3|10886.5|10889.8|10887|10889.3|10886.5|0
1653022900000|2022-05-20 05:01:40|10889.4|10885.4|10885.3|10882.5|10889.4|10886.5|10885.3|10882.5|9
1653022910000|2022-05-20 05:01:50|10884.8|10882|10883.3|10880.5|10884.8|10882|10883.3|10880.3|1
1653022920000|2022-05-20 05:02:00|10884.3|10881.5|10884.3|10881.5|10884.4|10881.5|10882.3|10879.3|3
1653022930000|2022-05-20 05:02:10|10884.4|10880.4|10883.3|10880.5|10884.4|10881|10883.3|10880.4|3
1653022940000|2022-05-20 05:02:20|10884.4|10880.4|10883.3|10880.5|10884.4|10880.5|10883.3|10880.4|1
1653022950000|2022-05-20 05:02:30|10882.8|10880|10882.3|10879.5|10882.8|10880|10882.3|10879.5|4
1653022960000|2022-05-20 05:02:40|10881.8|10879|10881.8|10879|10881.8|10879|10881.8|10879|1
1653022970000|2022-05-20 05:02:50|10880.8|10878|10883.3|10880.5|10883.3|10880.5|10880.8|10878|9
1653022980000|2022-05-20 05:03:00|10882.8|10880|10880.3|10877.5|10883.2|10880.4|10880.3|10877.4|7
1653023000000|2022-05-20 05:03:20|10879.3|10876.5|10871.3|10868.5|10879.3|10876.5|10870.3|10867.5|50
1653023010000|2022-05-20 05:03:30|10872.3|10869.5|10868.3|10865.5|10872.3|10869.5|10868.3|10865.4|25
1653023020000|2022-05-20 05:03:40|10867.8|10865|10870.4|10866.4|10871.4|10868.5|10867.8|10865|16
1653023030000|2022-05-20 05:03:50|10869.3|10866.5|10869.3|10866.5|10869.3|10866.5|10869.3|10866.5|0
1653023040000|2022-05-20 05:04:00|10870.3|10867.5|10868.8|10866|10870.4|10867.5|10868.8|10866|3
1653023050000|2022-05-20 05:04:10|10868.3|10865.5|10865.8|10863|10868.3|10865.5|10865.8|10863|6
1653023060000|2022-05-20 05:04:20|10866.7|10863.9|10868.3|10865.5|10868.3|10865.5|10866.3|10863.5|3
1653023080000|2022-05-20 05:04:40|10869.2|10866.4|10868.3|10865.5|10869.4|10866.5|10868.3|10865.4|0
1653023100000|2022-05-20 05:05:00|10867.8|10865|10866.3|10863.5|10867.8|10865|10866.3|10863.5|3
1653023110000|2022-05-20 05:05:10|10865.8|10863|10867.3|10864.5|10867.3|10864.5|10865.8|10863|7
1653023120000|2022-05-20 05:05:20|10867.4|10863.4|10865.3|10862.5|10867.4|10863.5|10865.3|10862.5|2
1653023130000|2022-05-20 05:05:30|10866.4|10862.4|10866.3|10863.5|10867.4|10864.5|10866.3|10862.4|6
1653023140000|2022-05-20 05:05:40|10867.3|10864.5|10867.8|10865|10867.8|10865|10866.8|10864|8
1653023150000|2022-05-20 05:05:50|10867.3|10864.5|10867.8|10865|10867.8|10865|10867.3|10864.5|0
1653023160000|2022-05-20 05:06:00|10868.3|10865.5|10871.4|10867.4|10872.3|10869.5|10868.3|10865.5|13
1653023170000|2022-05-20 05:06:10|10871.8|10869|10869.3|10866.5|10872.4|10869.5|10869.3|10866.4|2
1653023180000|2022-05-20 05:06:20|10870.3|10867.5|10870.3|10867.5|10870.3|10867.5|10870.3|10867.5|1
1653023190000|2022-05-20 05:06:30|10868.8|10866|10869.3|10866.5|10869.4|10866.5|10868.3|10865.4|6
1653023210000|2022-05-20 05:06:50|10868.8|10866|10868.3|10865.5|10869.4|10866.5|10867.8|10865|5
1653023220000|2022-05-20 05:07:00|10868.8|10866|10868.3|10865.5|10868.8|10866|10867.3|10864.4|2
1653023230000|2022-05-20 05:07:10|10867.8|10865|10868.3|10865.5|10868.4|10865.5|10867.3|10864.4|4
1653023240000|2022-05-20 05:07:20|10869.7|10866.9|10874.7|10871.9|10874.7|10871.9|10868.3|10865.5|14
1653023250000|2022-05-20 05:07:30|10875.2|10872.4|10873.3|10870.5|10875.4|10872.5|10873.3|10870.4|2
1653023260000|2022-05-20 05:07:40|||||||||1
1653023270000|2022-05-20 05:07:50|10874.3|10870.3|10871.3|10868.5|10874.4|10870.4|10871.3|10868.5|2
1653023280000|2022-05-20 05:08:00|10872.4|10868.4|10868.8|10866|10872.4|10868.5|10868.3|10865.5|0
1653023290000|2022-05-20 05:08:10|10868.3|10865.5|10867.3|10864.5|10868.4|10865.5|10866.3|10863.4|7
1653023300000|2022-05-20 05:08:20|10868.3|10865.5|10865.8|10863|10868.4|10865.5|10865.8|10863|3
1653023310000|2022-05-20 05:08:30|10865.3|10862.5|10863.3|10860.5|10865.3|10862.5|10863.3|10860.5|5
1653023320000|2022-05-20 05:08:40|10861.8|10859|10861.3|10858.5|10863.4|10860.4|10858.8|10856|22
1653023330000|2022-05-20 05:08:50|10863.3|10859.3|10860.3|10857.5|10863.3|10859.5|10860.3|10857.5|21
1653023340000|2022-05-20 05:09:00|10860.8|10858|10860.3|10857.5|10862.4|10859.5|10860.3|10857.4|4
1653023350000|2022-05-20 05:09:10|10860.4|10856.4|10859.3|10856.5|10860.4|10856.5|10859.3|10856.4|2
1653023360000|2022-05-20 05:09:20|||||||||3
1653023370000|2022-05-20 05:09:30|10857.3|10854.5|10858.3|10855.5|10859.4|10856.5|10857.3|10854.4|21
1653023380000|2022-05-20 05:09:40|10859.7|10856.9|10862.3|10859.5|10863.4|10860.5|10856.8|10854|27
1653023390000|2022-05-20 05:09:50|10863.3|10860.5|10863.3|10860.5|10863.3|10860.5|10863.3|10860.5|1
1653023400000|2022-05-20 05:10:00|10862.8|10860|10862.3|10859.5|10862.8|10860|10862.3|10859.5|2
1653023410000|2022-05-20 05:10:10|10863.3|10860.5|10862.3|10859.5|10863.3|10860.5|10862.3|10859.5|1
1653023420000|2022-05-20 05:10:20|10863.4|10859.4|10862.3|10859.5|10864.4|10860.5|10862.3|10859.4|4
1653023430000|2022-05-20 05:10:30|10861.8|10859|10861.8|10859|10861.8|10859|10861.8|10859|1
1653023440000|2022-05-20 05:10:40|10861.3|10858.5|10860.3|10857.5|10861.3|10858.5|10860.3|10857.5|4
1653023450000|2022-05-20 05:10:50|10859.8|10857|10863.3|10860.5|10864.4|10861.5|10859.8|10855.9|15
1653023460000|2022-05-20 05:11:00|10864.3|10861.5|10865.3|10862.5|10866.4|10862.5|10864.3|10861.5|7
1653023470000|2022-05-20 05:11:10|10865.4|10861.4|10865.4|10861.4|10866.3|10863.5|10865.3|10861.4|1
1653023480000|2022-05-20 05:11:20|10865.3|10862.5|10865.8|10863|10865.8|10863|10865.3|10862.5|2
1653023490000|2022-05-20 05:11:30|10867.3|10864.5|10867.3|10864.5|10870.3|10867.5|10866.8|10864|22
1653023500000|2022-05-20 05:11:40|10866.8|10864|10870.3|10867.5|10870.4|10867.5|10866.8|10864|4
1653023510000|2022-05-20 05:11:50|10870.7|10867.9|10868.3|10865.5|10870.7|10867.9|10868.3|10865.5|2
1653023520000|2022-05-20 05:12:00|10867.8|10865|10870.8|10868|10870.8|10868|10867.8|10865|9
1653023530000|2022-05-20 05:12:10|10870.3|10867.5|10872.3|10869.5|10872.3|10869.5|10870.3|10867.5|5
1653023540000|2022-05-20 05:12:20|10871.3|10868.5|10872.4|10868.4|10872.4|10869.5|10869.3|10866.4|10
1653023550000|2022-05-20 05:12:30|10872.3|10869.5|10872.8|10870|10872.8|10870|10872.3|10869.5|5
1653023560000|2022-05-20 05:12:40|10872.3|10869.5|10869.3|10866.5|10872.3|10869.5|10869.3|10866.5|8
1653023570000|2022-05-20 05:12:50|10869.8|10867|10869.8|10867|10869.8|10867|10869.3|10866.5|1
1653023580000|2022-05-20 05:13:00|10871.3|10868.5|10871.4|10867.4|10871.4|10868.5|10870.3|10867.4|6
1653023590000|2022-05-20 05:13:10|10871.3|10868.5|10871.3|10868.5|10872.4|10868.5|10871.3|10867.4|3
1653023600000|2022-05-20 05:13:20|10872.4|10868.4|10871.4|10867.4|10872.4|10868.5|10871.3|10867.4|0
1653023610000|2022-05-20 05:13:30|10871.3|10868.5|10871.3|10868.5|10872.4|10868.5|10871.3|10868.4|0
1653023620000|2022-05-20 05:13:40|10872.3|10869.5|10875.3|10872.5|10875.3|10872.5|10872.3|10869.4|17
1653023630000|2022-05-20 05:13:50|||||||||2
1653023640000|2022-05-20 05:14:00|10874.8|10872|10878.8|10876|10879.3|10876.5|10874.8|10872|9
1653023650000|2022-05-20 05:14:10|10879.3|10876.5|10879.3|10876.5|10879.8|10877|10878.3|10875.5|8
1653023660000|2022-05-20 05:14:20|10878.8|10876|10878.3|10875.5|10879.4|10876.5|10878.3|10875.4|2
1653023670000|2022-05-20 05:14:30|10879.3|10876.5|10879.3|10876.5|10880.4|10876.5|10879.3|10876.4|2
1653023680000|2022-05-20 05:14:40|10879.8|10877|10880.3|10877.5|10882.4|10879.5|10879.3|10876.4|14
1653023690000|2022-05-20 05:14:50|10881.2|10878.4|10881.3|10878.5|10881.3|10878.5|10880.8|10878|3
1653023700000|2022-05-20 05:15:00|10880.3|10877.5|10881.2|10878.4|10881.4|10878.4|10880.3|10877.4|2
1653023710000|2022-05-20 05:15:10|10881.4|10877.4|10878.3|10875.5|10881.4|10877.5|10878.3|10875.3|6
1653023720000|2022-05-20 05:15:20|10877.8|10875|10876.4|10872.4|10877.8|10875|10876.4|10872.4|4
1653023730000|2022-05-20 05:15:30|10876.2|10873.4|10874.3|10871.5|10876.4|10873.5|10873.8|10871|5
1653023740000|2022-05-20 05:15:40|10875.7|10872.9|10875.3|10872.5|10876.4|10873.5|10875.3|10872.4|7
1653023750000|2022-05-20 05:15:50|10874.3|10871.5|10874.3|10871.5|10874.4|10871.5|10873.3|10870.4|0
1653023760000|2022-05-20 05:16:00|10875.8|10873|10877.3|10873.3|10877.3|10873.5|10874.3|10871.5|10
1653023770000|2022-05-20 05:16:10|10876.2|10873.4|10876.3|10872.3|10876.3|10873.4|10876.2|10872.3|0
1653023780000|2022-05-20 05:16:20|10875.3|10872.5|10872.4|10868.4|10875.4|10872.5|10870.2|10867.4|14
1653023790000|2022-05-20 05:16:30|10871.3|10868.5|10872.8|10870|10872.8|10870|10870.8|10868|4
1653023800000|2022-05-20 05:16:40|10872.3|10869.5|10874.2|10871.4|10874.3|10871.5|10872.3|10869.5|7
1653023810000|2022-05-20 05:16:50|10874.7|10871.9|10874.7|10871.9|10874.7|10871.9|10873.8|10871|2
1653023820000|2022-05-20 05:17:00|10874.3|10871.5|10875.2|10872.4|10875.7|10872.9|10872.3|10869.5|13
1653023830000|2022-05-20 05:17:10|10875.7|10872.9|10877.2|10874.4|10877.2|10874.4|10875.7|10872.9|3
1653023840000|2022-05-20 05:17:20|10877.7|10874.9|10876.2|10873.4|10878.3|10875.4|10876.2|10873.4|1
1653023850000|2022-05-20 05:17:30|10877.2|10874.4|10877.7|10874.9|10877.7|10874.9|10876.8|10874|2
1653023860000|2022-05-20 05:17:40|10877.3|10874.5|10877.3|10874.5|10877.3|10874.5|10877.3|10874.5|0
1653023870000|2022-05-20 05:17:50|10878.3|10874.3|10878.2|10875.4|10878.3|10875.4|10878.2|10874.3|1
1653023880000|2022-05-20 05:18:00|10877.7|10874.9|10878.7|10875.9|10878.7|10875.9|10877.7|10874.9|5
1653023890000|2022-05-20 05:18:10|10881.2|10878.4|10884.2|10881.4|10884.2|10881.4|10881.2|10878.4|17
1653023900000|2022-05-20 05:18:20|10883.3|10880.5|10883.7|10880.9|10884.3|10881.4|10883.2|10880.3|2
1653023910000|2022-05-20 05:18:30|10883.2|10880.4|10884.2|10881.4|10885.3|10881.4|10883.2|10880.3|9
1653023920000|2022-05-20 05:18:40|10883.2|10880.4|10883.2|10880.4|10884.3|10880.5|10883.2|10880.3|0
1653023930000|2022-05-20 05:18:50|10884.3|10880.3|10884.3|10880.3|10884.4|10881.4|10884.2|10880.3|1
1653023940000|2022-05-20 05:19:00|10884.2|10881.4|10888.2|10885.4|10889.3|10886.4|10884.2|10881.4|10
1653023950000|2022-05-20 05:19:10|10889.3|10885.3|10888.2|10885.4|10890.3|10886.4|10888.2|10885.3|8
1653023960000|2022-05-20 05:19:20|10888.7|10885.9|10889.3|10885.3|10890.2|10887.4|10887.2|10884.3|9
1653023970000|2022-05-20 05:19:30|10888.2|10885.4|10889.3|10885.3|10889.3|10885.4|10886.8|10884|5
1653023980000|2022-05-20 05:19:40|10888.2|10885.4|10890.2|10887.4|10891.2|10888.4|10888.2|10885.3|13
1653023990000|2022-05-20 05:19:50|10891.3|10887.3|10891.2|10888.4|10891.3|10888.4|10890.2|10887.3|8
1653024000000|2022-05-20 05:20:00|10890.3|10887.5|10891.3|10887.3|10891.3|10887.5|10889.7|10886.9|5
1653024010000|2022-05-20 05:20:10|10890.2|10887.4|10890.2|10887.4|10890.2|10887.4|10890.2|10887.4|0
1653024020000|2022-05-20 05:20:20|10891.2|10888.4|10901.2|10898.4|10901.7|10898.9|10891.2|10888.4|74
1653024030000|2022-05-20 05:20:30|10900.7|10897.9|10899.2|10896.4|10901.3|10898.4|10898.7|10895.9|8
1653024040000|2022-05-20 05:20:40|10899.7|10896.9|10899.2|10896.4|10900.3|10896.9|10899.2|10896.3|14
1653024050000|2022-05-20 05:20:50|10900.2|10897.4|10900.2|10897.4|10900.2|10897.4|10899.2|10896.4|2
1653024060000|2022-05-20 05:21:00|10901.6|10898.8|10909.3|10905.3|10910.8|10905.9|10901.6|10898.8|55
1653024070000|2022-05-20 05:21:10|10909.2|10906.4|10910.3|10906.3|10917.6|10912.4|10907.7|10904.9|105
1653024080000|2022-05-20 05:21:20|10909.2|10906.4|10910.3|10906.3|10911.6|10908.8|10909.2|10906.2|11
1653024090000|2022-05-20 05:21:30|10910.2|10907.4|10909.7|10906.9|10910.2|10907.4|10909.7|10906.9|1
1653024100000|2022-05-20 05:21:40|10909.2|10906.4|10905.2|10902.4|10909.2|10906.4|10903.2|10900.4|28
1653024110000|2022-05-20 05:21:50|10906.3|10902.3|10908.7|10905.9|10908.7|10905.9|10906.3|10902.3|9
1653024120000|2022-05-20 05:22:00|10908.2|10905.4|10907.2|10904.4|10908.2|10905.4|10907.2|10904.4|1
1653024130000|2022-05-20 05:22:10|||||||||1
1653024140000|2022-05-20 05:22:20|10907.3|10903.3|10906.2|10903.4|10907.3|10903.4|10906.2|10903.3|36
1653024150000|2022-05-20 05:22:30|10906.7|10903.9|10907.2|10904.4|10907.7|10904.9|10905.7|10902.3|3
1653024160000|2022-05-20 05:22:40|10907.3|10903.3|10907.3|10903.3|10907.3|10903.3|10907.3|10903.3|1
1653024170000|2022-05-20 05:22:50|10906.2|10903.4|10907.3|10903.3|10907.3|10904.4|10904.2|10901.4|11
1653024180000|2022-05-20 05:23:00|10906.2|10903.4|10904.2|10901.4|10906.2|10903.4|10903.2|10900.4|6
1653024190000|2022-05-20 05:23:10|10905.2|10902.4|10905.2|10902.4|10905.2|10902.4|10904.2|10901.4|0
1653024200000|2022-05-20 05:23:20|10904.7|10901.9|10905.2|10902.4|10905.3|10902.4|10904.2|10901.3|0
1653024210000|2022-05-20 05:23:30|10904.7|10901.9|10904.7|10901.9|10904.7|10901.9|10904.7|10901.9|0
1653024220000|2022-05-20 05:23:40|10904.2|10901.4|10903.2|10900.4|10904.2|10901.4|10903.2|10900.4|1
1653024230000|2022-05-20 05:23:50|10902.7|10899.9|10905.1|10902.3|10905.3|10902.3|10902.7|10899.9|5
1653024240000|2022-05-20 05:24:00|10904.2|10901.4|10905.2|10902.4|10905.6|10902.8|10904.2|10901.4|7
1653024250000|2022-05-20 05:24:10|10904.2|10901.4|10904.3|10900.3|10904.3|10901.4|10904.1|10900.3|5
1653024260000|2022-05-20 05:24:20|10903.2|10900.4|10904.1|10901.3|10904.3|10901.4|10902.7|10899.9|3
1653024270000|2022-05-20 05:24:30|10903.2|10900.4|10905.6|10902.8|10905.6|10902.8|10902.7|10899.9|4
1653024280000|2022-05-20 05:24:40|10905.1|10902.3|10906.2|10903.4|10906.6|10903.8|10905.1|10902.3|2
1653024290000|2022-05-20 05:24:50|10907.1|10904.3|10907.1|10904.3|10907.1|10904.3|10907.1|10904.3|1
1653024300000|2022-05-20 05:25:00|10906.2|10903.4|10904.2|10901.4|10906.2|10903.4|10902.7|10899.9|10
1653024310000|2022-05-20 05:25:10|10903.2|10900.4|10903.2|10900.4|10904.3|10901.4|10903.2|10900.3|4
1653024320000|2022-05-20 05:25:20|10903.6|10900.8|10904.1|10901.3|10904.1|10901.3|10903.6|10900.8|1
1653024330000|2022-05-20 05:25:30|10904.2|10901.4|10904.2|10901.4|10905.2|10902.3|10904.1|10901.2|5
1653024340000|2022-05-20 05:25:40|10904.1|10901.3|10904.1|10901.3|10904.1|10901.3|10904.1|10901.3|1
1653024350000|2022-05-20 05:25:50|10905.1|10902.3|10906.2|10902.2|10906.2|10903.3|10905.1|10902.2|2
1653024360000|2022-05-20 05:26:00|10904.1|10901.3|10905.2|10902.4|10906.2|10902.4|10904.1|10901.3|3
1653024370000|2022-05-20 05:26:10|10905.1|10902.3|10907.2|10903.2|10907.2|10904.4|10905.1|10902.2|4
1653024380000|2022-05-20 05:26:20|10907.1|10904.3|10905.2|10902.4|10907.3|10904.4|10905.2|10902.3|8
1653024390000|2022-05-20 05:26:30|10903.7|10900.9|10904.2|10901.4|10904.3|10901.4|10903.2|10900.3|7
1653024400000|2022-05-20 05:26:40|10903.2|10900.4|10904.2|10901.4|10905.3|10901.4|10903.2|10900.3|1
1653024410000|2022-05-20 05:26:50|10903.2|10900.4|10904.1|10901.3|10904.3|10901.3|10903.2|10899.3|5
1653024420000|2022-05-20 05:27:00|10904.2|10901.4|10903.2|10900.4|10904.2|10901.4|10903.2|10900.4|1
1653024430000|2022-05-20 05:27:10|10903.3|10899.3|10901.2|10898.4|10904.2|10901.3|10901.2|10898.3|19
1653024440000|2022-05-20 05:27:20|10900.7|10897.9|10902.2|10899.4|10902.2|10899.4|10900.7|10897.9|4
1653024450000|2022-05-20 05:27:30|10903.2|10899.2|10903.2|10900.4|10906.3|10902.4|10903.2|10899.2|8
1653024460000|2022-05-20 05:27:40|10903.1|10900.3|10901.7|10898.9|10903.3|10900.3|10901.2|10898.3|3
1653024480000|2022-05-20 05:28:00|10901.2|10898.4|10902.1|10899.3|10902.1|10899.3|10900.2|10897.4|10
1653024490000|2022-05-20 05:28:10|10900.7|10897.9|10900.6|10897.8|10901.1|10898.3|10899.6|10896.8|16
1653024500000|2022-05-20 05:28:20|10900.1|10897.3|10902.1|10899.3|10902.1|10899.3|10900.1|10897.3|4
1653024510000|2022-05-20 05:28:30|10902.6|10899.8|10905.1|10902.3|10905.2|10902.3|10902.6|10899.8|3
1653024520000|2022-05-20 05:28:40|10906.1|10903.3|10905.1|10902.3|10906.2|10903.3|10905.1|10902.2|2
1653024530000|2022-05-20 05:28:50|10906.2|10902.2|10907.1|10904.3|10907.1|10904.3|10906.1|10902.2|2
1653024540000|2022-05-20 05:29:00|10908.5|10905.7|10904.6|10901.8|10908.6|10905.8|10904.6|10901.8|4
1653024550000|2022-05-20 05:29:10|10905.1|10902.3|10905.1|10902.3|10905.1|10902.3|10905.1|10902.3|1
1653024560000|2022-05-20 05:29:20|10905.6|10902.8|10903.2|10900.4|10905.6|10902.8|10903.2|10899.3|4
1653024580000|2022-05-20 05:29:40|10902.2|10899.4|10902.1|10899.3|10903.1|10900.3|10902.1|10899.3|11
1653024600000|2022-05-20 05:30:00|10904|10901.2|10915.1|10912.3|10916.2|10912.8|10904|10901.2|46
1653024610000|2022-05-20 05:30:10|10917.1|10914.3|10922.1|10919.3|10922.1|10919.3|10916.1|10913.3|32
1653024620000|2022-05-20 05:30:20|10922.6|10919.8|10921.1|10918.3|10923.2|10920.3|10919.1|10916.3|35
1653024630000|2022-05-20 05:30:30|10921.6|10918.8|10916.1|10913.3|10922.1|10919.3|10915.1|10912.3|20
1653024640000|2022-05-20 05:30:40|10916.2|10912.2|10911.1|10908.3|10916.2|10912.3|10909.1|10906.2|27
1653024650000|2022-05-20 05:30:50|10911.2|10907.2|10914.2|10910.2|10914.2|10910.3|10911.1|10907.2|5
1653024660000|2022-05-20 05:31:00|10914.1|10911.3|10911.1|10908.3|10915.2|10911.4|10911.1|10908.2|4
1653024670000|2022-05-20 05:31:10|10910.6|10907.8|10908.6|10905.8|10911.2|10908.3|10907.7|10904.9|15
1653024680000|2022-05-20 05:31:20|10909.1|10906.3|10912.1|10909.3|10913.2|10909.3|10908.2|10905.2|7
1653024690000|2022-05-20 05:31:30|10911.6|10908.8|10912.1|10909.3|10913.2|10909.3|10910.6|10907.8|18
1653024700000|2022-05-20 05:31:40|10912.2|10908.2|10914.1|10911.3|10916.2|10912.3|10911.6|10908.2|5
1653024710000|2022-05-20 05:31:50|10913.6|10910.8|10913.1|10910.3|10915.2|10912.3|10912.6|10909.8|11
1653024720000|2022-05-20 05:32:00|10912.7|10909.9|10913.6|10910.8|10914.1|10911.3|10909.1|10906.3|17
1653024730000|2022-05-20 05:32:10|10912.2|10908.2|10911.2|10907.2|10912.2|10909.3|10908.6|10905.8|17
1653024740000|2022-05-20 05:32:20|10911.5|10908.7|10916.1|10913.3|10917.2|10914.2|10907.1|10902.7|27
1653024750000|2022-05-20 05:32:30|10915.1|10912.3|10920.1|10917.3|10922.2|10918.8|10914.1|10911.2|27
1653024760000|2022-05-20 05:32:40|10921.2|10917.2|10919.1|10916.3|10921.2|10917.3|10918.1|10915.2|11
1653024770000|2022-05-20 05:32:50|10920.1|10917.3|10921.2|10917.2|10922.6|10919.8|10919.6|10916.2|18
1653024780000|2022-05-20 05:33:00|10922.1|10918.1|10924.1|10921.3|10927.1|10924.3|10920.6|10917.8|75
1653024790000|2022-05-20 05:33:10|10924.6|10921.8|10924|10921.2|10927.2|10924.3|10923.1|10920.3|16
1653024800000|2022-05-20 05:33:20|10923.1|10920.3|10925.6|10922.8|10927.1|10924.3|10921.6|10918.8|13
1653024810000|2022-05-20 05:33:30|10925.1|10922.3|10915.6|10912.8|10925.6|10922.8|10915.1|10912.3|28
1653024820000|2022-05-20 05:33:40|10915.1|10912.3|10913.1|10910.3|10916.6|10913.8|10913.1|10910.3|13
1653024830000|2022-05-20 05:33:50|10913.6|10910.8|10917.1|10914.3|10917.2|10914.3|10913.1|10910.3|2
1653024840000|2022-05-20 05:34:00|10916.1|10913.3|10911.1|10908.3|10916.1|10913.3|10910.1|10907.2|11
1653024850000|2022-05-20 05:34:10|10910.6|10907.8|10909.1|10906.3|10911.6|10908.8|10909.1|10906.3|20
1653024860000|2022-05-20 05:34:20|10909.2|10905.2|10911.2|10907.2|10911.2|10908.3|10909.1|10905.2|4
1653024870000|2022-05-20 05:34:30|10911.1|10908.3|10907.2|10903.2|10911.6|10908.8|10907.2|10903.2|9
1653024880000|2022-05-20 05:34:40|10906.1|10903.3|10902.1|10899.3|10906.2|10903.3|10901.6|10898.8|17
1653024890000|2022-05-20 05:34:50|10902.2|10898.2|10902.1|10899.3|10902.2|10899.3|10898.6|10895.8|25
1653024900000|2022-05-20 05:35:00|10903.2|10899.2|10905.1|10902.3|10907.2|10904.3|10903.2|10898.7|7
1653024910000|2022-05-20 05:35:10|10907.1|10904.3|10910.1|10907.3|10911.2|10907.3|10907.1|10904.3|11
1653024920000|2022-05-20 05:35:20|10909.6|10906.8|10914|10911.2|10914|10911.2|10909.1|10906.3|22
1653024930000|2022-05-20 05:35:30|10914.1|10910.1|10913|10910.2|10914.5|10911.7|10913|10910.1|8
1653024940000|2022-05-20 05:35:40|10912|10909.2|10909.1|10905.1|10913|10910.2|10907.5|10904.1|9
1653024950000|2022-05-20 05:35:50|10907.1|10904.3|10911|10908.2|10912.1|10909.2|10907.1|10904.3|8
1653024960000|2022-05-20 05:36:00|10913.1|10909.1|10907.1|10904.3|10913.1|10910.2|10907.1|10904.3|10
1653024970000|2022-05-20 05:36:10|10908|10905.2|10910.2|10906.2|10910.2|10906.3|10907.1|10904.2|7
1653024980000|2022-05-20 05:36:20|10910.1|10907.3|10909.1|10906.3|10913.2|10909.3|10909.1|10906.2|3
1653024990000|2022-05-20 05:36:30|10910.1|10907.3|10908.1|10905.3|10910.5|10907.7|10908.1|10905.2|3
1653025000000|2022-05-20 05:36:40|10909.2|10905.2|10912.6|10909.8|10912.6|10909.8|10908.6|10905.2|6
1653025010000|2022-05-20 05:36:50|10912.5|10909.7|10908.1|10905.3|10912.5|10909.7|10908.1|10905.2|5
1653025020000|2022-05-20 05:37:00|10910.1|10907.3|10915.1|10912.3|10916.2|10913.3|10910.1|10907.1|4
1653025030000|2022-05-20 05:37:10|10914.6|10911.8|10916.1|10913.3|10916.2|10913.3|10913.1|10910.1|6
1653025040000|2022-05-20 05:37:20|10915.6|10912.8|10915.1|10912.3|10915.6|10912.8|10914.1|10911.1|1
1653025050000|2022-05-20 05:37:30|10915.6|10912.8|10913|10910.2|10916.1|10913.3|10913|10910.1|5
1653025060000|2022-05-20 05:37:40|10914.1|10910.1|10915|10912.2|10916.1|10912.2|10914|10910.1|0
1653025070000|2022-05-20 05:37:50|10915.1|10911.1|10917|10914.2|10917|10914.2|10914|10910.1|5
1653025080000|2022-05-20 05:38:00|10917.1|10913.1|10917|10914.2|10918|10915.2|10915|10912.1|8
1653025090000|2022-05-20 05:38:10|10917.1|10914.3|10916.1|10913.3|10918.1|10914.7|10916.1|10913.3|1
1653025100000|2022-05-20 05:38:20|10917.1|10913.1|10917|10914.2|10918.5|10915.7|10916.5|10913.1|4
1653025110000|2022-05-20 05:38:30|10918|10915.2|10917.2|10913.2|10922.1|10918.7|10917.1|10913.2|21
1653025120000|2022-05-20 05:38:40|10917.1|10913.1|10917|10914.2|10917.2|10914.2|10915.5|10912.7|1
1653025130000|2022-05-20 05:38:50|10917.1|10914.3|10921|10918.2|10922.1|10918.3|10917|10914.2|5
1653025140000|2022-05-20 05:39:00|10921.2|10917.2|10922|10919.2|10922.1|10919.2|10920|10917.1|6
1653025150000|2022-05-20 05:39:10|10922.1|10918.1|10919|10916.2|10922.1|10918.3|10918.1|10915.1|13
1653025160000|2022-05-20 05:39:20|10920.2|10917.2|10918|10915.2|10921.1|10918.2|10918|10914.1|8
1653025170000|2022-05-20 05:39:30|10919.1|10915.1|10918|10915.2|10919.2|10916.2|10914.5|10911.7|26
1653025180000|2022-05-20 05:39:40|10919.1|10915.1|10918|10915.2|10919.1|10915.3|10916|10913.2|1
1653025190000|2022-05-20 05:39:50|10918.1|10915.3|10920|10917.2|10921.1|10918.2|10918.1|10915.3|6
1653025200000|2022-05-20 05:40:00|10920.5|10917.7|10918|10915.2|10922.1|10919.2|10918|10915.2|10
1653025210000|2022-05-20 05:40:10|10918.6|10915.8|10918|10915.2|10918.6|10915.8|10916|10913.2|14
1653025220000|2022-05-20 05:40:20|10917.1|10914.3|10917|10914.2|10917.1|10914.3|10917|10914.2|1
1653025230000|2022-05-20 05:40:30|10915.6|10912.8|10916|10913.2|10917|10914.2|10914.5|10911.7|7
1653025240000|2022-05-20 05:40:40|10916.5|10913.7|10918|10915.2|10918|10915.2|10916.5|10913.7|4
1653025250000|2022-05-20 05:40:50|10919|10916.2|10916|10913.2|10919.1|10916.2|10916|10913.1|6
1653025260000|2022-05-20 05:41:00|10916.5|10913.7|10921|10918.2|10921.6|10918.2|10916.5|10913.6|8
1653025270000|2022-05-20 05:41:10|10922|10919.2|10921|10918.2|10922|10919.2|10921|10918.2|7
1653025280000|2022-05-20 05:41:20|10921.1|10917.1|10918|10915.2|10921.1|10918.2|10918|10915.2|2
1653025290000|2022-05-20 05:41:30|10919|10916.2|10917|10914.2|10919.1|10916.2|10917|10914.1|6
1653025300000|2022-05-20 05:41:40|10917.1|10913.1|10916|10913.2|10917.1|10913.2|10915|10912.1|8
1653025310000|2022-05-20 05:41:50|10916.1|10912.1|10915.5|10912.7|10916.1|10912.7|10915|10912.1|2
1653025320000|2022-05-20 05:42:00|10914.5|10911.7|10914|10911.2|10915.1|10911.7|10910.5|10907.7|22
1653025330000|2022-05-20 05:42:10|10914.1|10910.1|10912.1|10908.1|10914.1|10910.7|10911|10907.1|5
1653025340000|2022-05-20 05:42:20|10912|10909.2|10917|10914.2|10918.1|10914.7|10912|10909.1|9
1653025350000|2022-05-20 05:42:30|10918.1|10914.1|10920|10917.2|10922.1|10918.2|10917.5|10914.1|10
1653025360000|2022-05-20 05:42:40|10921.1|10917.1|10915|10912.2|10921.1|10918.2|10915|10912.1|7
1653025370000|2022-05-20 05:42:50|10916.1|10912.1|10917|10914.2|10919.5|10915.2|10915|10911.5|8
1653025380000|2022-05-20 05:43:00|10917.1|10913.1|10919|10916.2|10920|10916.2|10916.9|10913.1|2
1653025390000|2022-05-20 05:43:10|10918|10915.2|10918|10915.2|10919.1|10916.2|10918|10914.1|6
1653025400000|2022-05-20 05:43:20|10917|10914.2|10921|10918.2|10921.1|10918.2|10916.9|10913.1|7
1653025410000|2022-05-20 05:43:30|10922.9|10920.1|10924|10921.2|10926.1|10923.2|10922.9|10920.1|15
1653025420000|2022-05-20 05:43:40|10924.4|10921.6|10926|10923.2|10926.4|10923.6|10924|10921.1|8
1653025430000|2022-05-20 05:43:50|10926.9|10924.1|10933.5|10930.7|10933.5|10930.7|10926.9|10924.1|42
1653025440000|2022-05-20 05:44:00|10933.4|10930.6|10934.4|10931.6|10935.9|10933.1|10931|10928|23
1653025450000|2022-05-20 05:44:10|10933.5|10930.7|10935.9|10933.1|10936|10933.1|10933|10930.2|25
1653025460000|2022-05-20 05:44:20|10937|10933|10934.4|10931.6|10937|10934.1|10933.9|10931|17
1653025470000|2022-05-20 05:44:30|10933.9|10931.1|10932.9|10930.1|10933.9|10931.1|10931.9|10929.1|19
1653025480000|2022-05-20 05:44:40|10933.4|10930.6|10930.9|10928.1|10934.9|10932.1|10929.9|10927.1|9
1653025490000|2022-05-20 05:44:50|10932|10928|10933.9|10931.1|10934.9|10932.1|10932|10928|6
1653025500000|2022-05-20 05:45:00|10932.9|10930.1|10934.9|10932.1|10934.9|10932.1|10932.9|10930.1|2
1653025510000|2022-05-20 05:45:10|10936|10932|10939.9|10937.1|10940|10937.1|10934.9|10932|21
1653025520000|2022-05-20 05:45:20|10940.4|10937.6|10940.4|10937.6|10942.4|10939.6|10940.4|10937.6|25
1653025530000|2022-05-20 05:45:30|10939.9|10937.1|10936.9|10934.1|10940|10937.1|10935.9|10932|10
1653025540000|2022-05-20 05:45:40|10936.4|10933.6|10931.9|10929.1|10936.4|10933.6|10931|10928.2|27
1653025550000|2022-05-20 05:45:50|10933|10929|10926.9|10924.1|10933|10930.1|10925.9|10923.1|11
1653025560000|2022-05-20 05:46:00|10927.4|10924.6|10927|10923|10929|10926.2|10926.9|10923|17
1653025570000|2022-05-20 05:46:10|10927.4|10924.6|10928|10924|10928.1|10925.1|10927.4|10924|5
1653025580000|2022-05-20 05:46:20|10926.9|10924.1|10919.9|10917.1|10927|10924.2|10919.9|10916|21
1653025590000|2022-05-20 05:46:30|10920|10916|10919.4|10916.6|10920.4|10917.6|10918.9|10916|8
1653025600000|2022-05-20 05:46:40|10918.9|10916.1|10919.9|10917.1|10920.9|10918.1|10918.9|10915|10
1653025610000|2022-05-20 05:46:50|10919.5|10916.7|10919.9|10917.1|10919.9|10917.1|10919.4|10916.6|3
1653025620000|2022-05-20 05:47:00|10920.9|10918.1|10920|10917.2|10923|10920.1|10919.9|10917.1|10
1653025630000|2022-05-20 05:47:10|10919.9|10917.1|10918.9|10916.1|10920.4|10917.6|10918.9|10916.1|8
1653025640000|2022-05-20 05:47:20|10919.9|10917.1|10920.9|10918.1|10921.9|10919.1|10919.9|10917.1|5
1653025650000|2022-05-20 05:47:30|10920.5|10917.7|10920|10917.2|10921.1|10918.1|10919.9|10917|0
1653025660000|2022-05-20 05:47:40|10919.9|10917.1|10922|10918|10923|10920.1|10919.9|10917|7
1653025670000|2022-05-20 05:47:50|10921.9|10919.1|10925|10921|10925|10921.1|10921.9|10919.1|1
1653025680000|2022-05-20 05:48:00|10924|10921.2|10924.9|10922.1|10927|10923.6|10923.9|10921.1|4
1653025690000|2022-05-20 05:48:10|10924|10921.2|10920|10916|10924|10921.2|10920|10916|13
1653025700000|2022-05-20 05:48:20|10918.9|10916.1|10918.9|10916.1|10919.4|10916.6|10918|10915|7
1653025710000|2022-05-20 05:48:30|10918|10915.2|10920|10916|10920|10916.1|10917.9|10914|5
1653025720000|2022-05-20 05:48:40|10918.9|10916.1|10923|10919|10923|10920.1|10918.9|10916|8
1653025730000|2022-05-20 05:48:50|10921.9|10919.1|10922|10918|10922|10919.1|10920.9|10918|1
1653025740000|2022-05-20 05:49:00|10920.9|10918.1|10921|10917|10922|10919.1|10919.9|10917|4
1653025750000|2022-05-20 05:49:10|10919.9|10917.1|10918.9|10916.1|10920|10917.1|10918.9|10916|1
1653025760000|2022-05-20 05:49:20|10921|10917|10922|10918|10922|10918.1|10919.9|10917|4
1653025770000|2022-05-20 05:49:30|10920.9|10918.1|10921|10917|10921|10918.1|10919.9|10917|2
1653025790000|2022-05-20 05:49:50|10918.9|10916.1|10921.4|10918.6|10923|10919.1|10916.9|10914|5
1653025800000|2022-05-20 05:50:00|10921.9|10919.1|10919|10915|10922.9|10920.1|10918.9|10915|3
1653025810000|2022-05-20 05:50:10|10917.9|10915.1|10916.9|10914.1|10918|10915.1|10916.9|10914|2
1653025820000|2022-05-20 05:50:20|10919|10915|10909|10905|10919|10915.6|10908.9|10905|37
1653025830000|2022-05-20 05:50:30|10908.9|10906.1|10913|10909|10914|10911.1|10908.9|10906.1|9
1653025840000|2022-05-20 05:50:40|10912.1|10908.1|10908.9|10906.1|10913|10910.1|10908.9|10906|5
1653025850000|2022-05-20 05:50:50|10909|10905|10912|10908|10912|10908.1|10908.9|10905|6
1653025860000|2022-05-20 05:51:00|10910.9|10908.1|10910.9|10908.1|10912|10908.1|10909.9|10907|1
1653025870000|2022-05-20 05:51:10|10911|10907|10909.9|10907.1|10912|10908.6|10909.9|10907|4
1653025880000|2022-05-20 05:51:20|10910|10906|10906.9|10904.1|10910|10906.1|10906.9|10904|6
1653025890000|2022-05-20 05:51:30|10907|10903|10901.9|10899.1|10907|10903|10900.9|10897|16
1653025900000|2022-05-20 05:51:40|10902.9|10900.1|10904|10900|10906.5|10900.5|10902.9|10898.5|5
1653025910000|2022-05-20 05:51:50|10902.9|10900.1|10905.9|10903.1|10906.5|10903.1|10902.9|10898.5|7
1653025920000|2022-05-20 05:52:00|10905.1|10901.1|10905.4|10902.6|10905.4|10902.6|10904.9|10901|3
1653025930000|2022-05-20 05:52:10|10904.9|10902.1|10905.9|10903.1|10906|10903.1|10904.9|10902|3
1653025940000|2022-05-20 05:52:20|10907|10903|10906.9|10904.1|10907|10904.1|10905.9|10903|7
1653025950000|2022-05-20 05:52:30|10908.9|10906.1|10908.9|10906.1|10908.9|10906.1|10908.9|10906.1|4
1653025960000|2022-05-20 05:52:40|10910|10906|10908.9|10906.1|10910.1|10906.2|10908.9|10906|4
1653025970000|2022-05-20 05:52:50|10909.9|10907.1|10910|10906|10913|10909.1|10908.9|10904.5|6
1653025980000|2022-05-20 05:53:00|10909.9|10907.1|10911|10907|10911|10908.1|10909.9|10906.5|2
1653025990000|2022-05-20 05:53:10|10910|10906|10904.9|10902.1|10910|10906.1|10904.9|10902.1|4
1653026000000|2022-05-20 05:53:20|10905.4|10902.6|10909.9|10907.1|10911.9|10909.1|10905.4|10902.6|25
1653026010000|2022-05-20 05:53:30|10911.9|10909.1|10912.4|10909.6|10913|10910.1|10911.9|10908|6
1653026020000|2022-05-20 05:53:40|10911.9|10909.1|10911.9|10909.1|10912|10909.1|10911.9|10908|3
1653026030000|2022-05-20 05:53:50|10912.1|10908.1|10909|10906.2|10912.1|10908.1|10909|10906.2|2
1653026040000|2022-05-20 05:54:00|10910.4|10907.6|10913|10909|10913.4|10910.6|10910.4|10907.6|12
1653026050000|2022-05-20 05:54:10|10912.9|10910.1|10916.9|10914.1|10918.5|10914.1|10912.9|10909.1|10
1653026060000|2022-05-20 05:54:20|10918|10914|10918.9|10916.1|10919|10916.1|10917.4|10914|6
1653026070000|2022-05-20 05:54:30|||||||||1
1653026080000|2022-05-20 05:54:40|10919.4|10916.6|10920|10916|10920|10917.1|10919.4|10916|4
1653026090000|2022-05-20 05:54:50|10919.9|10917.1|10920|10916|10920|10917.1|10919.9|10916|0
1653026100000|2022-05-20 05:55:00|10918.9|10916.1|10911.9|10909.1|10919.5|10916.1|10911.9|10908.6|5
1653026110000|2022-05-20 05:55:10|10910.9|10908.1|10910|10906|10914.5|10908.1|10910|10906|7
1653026120000|2022-05-20 05:55:20|10911|10907|10910.5|10902.5|10911|10907.1|10908.9|10902.5|2
1653026130000|2022-05-20 05:55:30|10908|10904|10909|10905|10910|10907.1|10907.1|10903.1|0
1653026140000|2022-05-20 05:55:40|10910|10906|10906.9|10904.1|10910.5|10906|10906.9|10902.5|2
1653026150000|2022-05-20 05:55:50|10908|10904|10906.9|10904.1|10908.4|10905.6|10906.9|10903|5
1653026160000|2022-05-20 05:56:00|10908|10904|10906|10902|10908|10904.1|10905.9|10899.5|2
1653026170000|2022-05-20 05:56:10|10907.5|10899.5|10901.9|10899.1|10907.5|10901.6|10901.9|10899|5
1653026180000|2022-05-20 05:56:20|10903|10899|10905.9|10903.1|10907|10903.1|10902.9|10899|7
1653026190000|2022-05-20 05:56:30|10907.5|10899.5|10903.9|10901.1|10907.5|10901.5|10903.4|10899.5|1
1653026200000|2022-05-20 05:56:40|10904|10900|10901.9|10899.1|10904|10900|10901.9|10899|2
1653026210000|2022-05-20 05:56:50|10901|10897|10898.9|10896.1|10902|10898.1|10898.9|10896|2
1653026220000|2022-05-20 05:57:00|10899|10895|10898.9|10896.1|10899.5|10896.1|10893.9|10891|24
1653026230000|2022-05-20 05:57:10|10900|10896|10893.9|10891.1|10900|10896.1|10893.9|10891.1|9
1653026240000|2022-05-20 05:57:20|10895|10891|10893.9|10891.1|10895|10891.1|10893.5|10890.5|2
1653026250000|2022-05-20 05:57:30|10895.9|10893.1|10896.9|10894.1|10898|10894.1|10895.9|10892|6
1653026260000|2022-05-20 05:57:40|10897.9|10895.1|10897|10893|10897.9|10895.1|10896.4|10893|3
1653026270000|2022-05-20 05:57:50|10895.9|10893.1|10895.9|10893.1|10895.9|10893.1|10895.9|10893.1|0
1653026280000|2022-05-20 05:58:00|10894.9|10892.1|10898|10894|10899|10895|10894.9|10892|10
1653026290000|2022-05-20 05:58:10|10896.9|10894.1|10898.9|10896.1|10898.9|10896.1|10896.9|10894.1|2
1653026300000|2022-05-20 05:58:20|10901|10897|10900.9|10898.1|10902|10899.1|10900.9|10897|5
1653026310000|2022-05-20 05:58:30|10900.8|10898|10900|10896|10901.5|10898|10896.4|10893.5|7
1653026320000|2022-05-20 05:58:40|10898.9|10896.1|10899.9|10897.1|10900|10897.1|10898.9|10896|0
1653026340000|2022-05-20 05:59:00|10898.9|10896.1|10899.9|10897.1|10899.9|10897.1|10898.9|10896.1|5
1653026350000|2022-05-20 05:59:10|10900.9|10896.9|10897.9|10895.1|10903|10900.1|10897.9|10895.1|10
1653026360000|2022-05-20 05:59:20|10898|10894|10896.9|10894.1|10898|10894.1|10896.9|10893|4
1653026370000|2022-05-20 05:59:30|10898|10894|10898|10894|10898|10894.1|10896.9|10894|1
1653026380000|2022-05-20 05:59:40|10898.6|10890.6|10895.9|10893.1|10898.6|10894.1|10894.9|10889.5|5
1653026400000|2022-05-20 06:00:00|10897|10893|10897|10893|10900.5|10895.1|10894.9|10891|14
1653026410000|2022-05-20 06:00:10|10896.9|10894.1|10895.9|10893.1|10902.5|10898|10895.9|10893.1|9
1653026420000|2022-05-20 06:00:20|10896|10892|10892.9|10890.1|10896|10892|10892.9|10889|10
1653026430000|2022-05-20 06:00:30|10893.4|10890.6|10892|10888|10893.9|10891.1|10890.9|10888|13
1653026440000|2022-05-20 06:00:40|10891.9|10889.1|10894|10890|10895.5|10890.1|10891.9|10886.5|11
1653026450000|2022-05-20 06:00:50|10893.9|10891.1|10892.9|10890.1|10893.9|10891.1|10892.9|10890.1|2
1653026460000|2022-05-20 06:01:00|10893|10889|10886.9|10884.1|10894.4|10891.6|10886.9|10884|27
1653026470000|2022-05-20 06:01:10|10885|10882.2|10884.9|10882.1|10885|10882.2|10883.9|10881|9
1653026480000|2022-05-20 06:01:20|10885|10881|10883.9|10881.1|10885|10882.1|10882.4|10879.6|13
1653026490000|2022-05-20 06:01:30|10885|10881|10881.9|10879.1|10885|10881.1|10881.9|10879.1|20
1653026500000|2022-05-20 06:01:40|10882|10878|10887|10883|10887|10883.6|10881.9|10878|8
1653026510000|2022-05-20 06:01:50|10886.9|10884.1|10891|10887|10891|10888.1|10886.9|10883|11
1653026520000|2022-05-20 06:02:00|10892.5|10884.5|10889.9|10885.9|10892.5|10886.5|10886.9|10883|10
1653026530000|2022-05-20 06:02:10|10890|10886|10890|10886|10892.5|10887|10890|10884.5|3
1653026540000|2022-05-20 06:02:20|10889.8|10887|10891.9|10889.1|10894.9|10892.1|10889.8|10886.9|6
1653026550000|2022-05-20 06:02:30|10892.9|10888.9|10896.3|10893.5|10896.8|10894|10892.9|10888.9|18
1653026560000|2022-05-20 06:02:40|10895.9|10891.9|10894.9|10890.9|10895.9|10893|10893.9|10889.9|5
1653026570000|2022-05-20 06:02:50|10894.8|10892|10892.8|10890|10894.9|10892|10892.8|10889.9|3
1653026580000|2022-05-20 06:03:00|10892.9|10888.9|10892.9|10888.9|10892.9|10890|10891.8|10888.9|5
1653026590000|2022-05-20 06:03:10|10891.8|10889|10895|10891|10897.5|10892|10888.9|10886|12
1653026600000|2022-05-20 06:03:20|10897.5|10889.5|10899.9|10895.9|10900|10896.1|10895.5|10889.5|9
1653026610000|2022-05-20 06:03:30|10902.4|10894.4|10899.9|10895.9|10902.4|10898.1|10898.9|10894.4|29
1653026620000|2022-05-20 06:03:40|10900|10896|10900|10896|10900|10897.1|10899.8|10896|1
1653026630000|2022-05-20 06:03:50|10899.9|10895.9|10903.8|10901|10903.8|10901|10898.9|10895.9|15
1653026640000|2022-05-20 06:04:00|10904|10900|10903.9|10899.9|10906.3|10903.5|10902.8|10897.5|13
1653026650000|2022-05-20 06:04:10|10903|10899|10902.8|10900|10903.4|10900|10901.9|10898.9|7
1653026660000|2022-05-20 06:04:20|10903.8|10901|10902.9|10900.1|10903.8|10901|10902.8|10900|4
1653026670000|2022-05-20 06:04:30|10903|10899|10901.9|10899.1|10903|10899.1|10901.9|10898.9|9
1653026680000|2022-05-20 06:04:40|10902|10898|10899.9|10897.1|10902|10898.6|10898.9|10895|12
1653026690000|2022-05-20 06:04:50|10901|10897|10899|10895|10901|10898.1|10897.9|10894.5|3
1653026700000|2022-05-20 06:05:00|10898|10894|10897.8|10895|10899|10895|10896.9|10893.9|5
1653026710000|2022-05-20 06:05:10|10898.8|10896|10901.8|10899|10901.8|10899|10898.8|10893.4|9
1653026720000|2022-05-20 06:05:20|10902.8|10900|10908.9|10904.9|10908.9|10906|10902.8|10899.9|13
1653026730000|2022-05-20 06:05:30|10907.9|10903.9|10905.8|10903|10908.4|10903.9|10905.8|10900.4|11
1653026740000|2022-05-20 06:05:40|10906.3|10903.5|10903.9|10901.1|10906.3|10903.5|10903.8|10900.9|3
1653026750000|2022-05-20 06:05:50|10904|10900|10900.9|10896.9|10904.9|10901.1|10900.9|10895.4|11
1653026760000|2022-05-20 06:06:00|10898.8|10896|10897.8|10895|10898.8|10896|10896.8|10893.9|21
1653026770000|2022-05-20 06:06:10|10899.8|10897|10902.9|10898.9|10902.9|10899|10899.8|10897|14
1653026780000|2022-05-20 06:06:20|10904.4|10896.4|10902.9|10898.9|10904.4|10900|10901.3|10896.4|4
1653026790000|2022-05-20 06:06:30|10901.9|10897.9|10901.8|10899|10901.9|10899|10899.8|10895.9|8
1653026800000|2022-05-20 06:06:40|10902|10898|10897.9|10893.9|10902|10899|10897.9|10893.9|2
1653026810000|2022-05-20 06:06:50|10897.8|10895|10898.9|10894.9|10899.9|10896|10896.8|10893.9|2
1653026820000|2022-05-20 06:07:00|10897.8|10895|10897.8|10895|10898.3|10895.5|10896.8|10893.9|5
1653026830000|2022-05-20 06:07:10|10898.9|10894.9|10899.9|10895.9|10902|10899|10896.8|10894|11
1653026840000|2022-05-20 06:07:20|10898.9|10896.1|10900.8|10898|10902.9|10899|10898.8|10896|7
1653026850000|2022-05-20 06:07:30|10901.8|10899|10901.8|10899|10901.8|10899|10901.8|10899|2
1653026860000|2022-05-20 06:07:40|10903|10898.9|10901.8|10899|10903|10899.5|10901.3|10898.5|6
1653026870000|2022-05-20 06:07:50|10902.8|10900|10902.9|10898.9|10904.9|10901|10901.8|10898.9|0
1653026880000|2022-05-20 06:08:00|10902.8|10900|10901.8|10899|10904.9|10901|10897.8|10894|13
1653026890000|2022-05-20 06:08:10|10903.3|10900.5|10902.9|10900.1|10903.9|10901|10902.9|10899.9|4
1653026900000|2022-05-20 06:08:20|10902.8|10900|10902.3|10899.5|10902.8|10900|10902.3|10899.5|0
1653026910000|2022-05-20 06:08:30|10901.8|10899|10903.3|10900.5|10903.3|10900.5|10900.4|10897.6|11
1653026920000|2022-05-20 06:08:40|10902.8|10900|10908.8|10906|10911.9|10909|10902.8|10900|8
1653026930000|2022-05-20 06:08:50|10909.9|10905.9|10909.8|10907|10909.9|10907|10909.3|10905.9|3
1653026940000|2022-05-20 06:09:00|10908.8|10906|10905.9|10901.9|10908.9|10906|10905.8|10901.9|10
1653026950000|2022-05-20 06:09:10|10906.9|10902.9|10909.8|10907|10909.8|10907|10904.8|10901.9|6
1653026960000|2022-05-20 06:09:20|10910.8|10908|10917.8|10915|10920.9|10918|10910.8|10908|38
1653026970000|2022-05-20 06:09:30|10918.9|10914.9|10917.8|10915|10919.3|10916.5|10917.8|10913.9|8
1653026980000|2022-05-20 06:09:40|10915.9|10913.1|10916.7|10913.9|10917.3|10913.9|10914.8|10910.9|11
1653026990000|2022-05-20 06:09:50|10916.8|10914|10917.9|10913.9|10918.8|10916|10915.8|10912.9|5
1653027000000|2022-05-20 06:10:00|10916.8|10914|10913.9|10909.9|10917.8|10915|10912.8|10909.9|12
1653027010000|2022-05-20 06:10:10|10912.8|10910|10920.8|10918|10920.8|10918|10912.8|10909.8|6
1653027020000|2022-05-20 06:10:20|10921.3|10918.5|10919.7|10916.9|10921.3|10918.5|10917.8|10915|6
1653027030000|2022-05-20 06:10:30|10919.8|10917|10917.8|10915|10919.8|10917|10916.8|10913.8|3
1653027040000|2022-05-20 06:10:40|10917.9|10913.9|10921.7|10918.9|10921.7|10918.9|10917.8|10913.9|7
1653027050000|2022-05-20 06:10:50|10921.8|10919|10921.8|10919|10921.8|10919|10919.8|10917|5
1653027060000|2022-05-20 06:11:00|10920.8|10917.8|10928.9|10924.9|10929.8|10926|10920.8|10917.8|36
1653027070000|2022-05-20 06:11:10|10928.7|10925.9|10929.8|10927|10930.9|10927.9|10927.3|10923.8|9
1653027080000|2022-05-20 06:11:20|10928.8|10926|10928.9|10924.9|10929.9|10927|10926.8|10923.9|16
1653027090000|2022-05-20 06:11:30|10927.8|10925|10925.3|10922.5|10929.3|10926.5|10924.8|10922|22
1653027100000|2022-05-20 06:11:40|10925.2|10922.4|10929.8|10927|10931.9|10929|10924.8|10921.8|32
1653027110000|2022-05-20 06:11:50|10930.2|10927.4|10930.8|10928|10930.8|10928|10928.8|10925.8|18
1653027120000|2022-05-20 06:12:00|10931.7|10928.9|10933.8|10931|10938.2|10935.4|10931.7|10928.9|30
1653027130000|2022-05-20 06:12:10|10934.8|10932|10929.8|10927|10934.9|10932|10929.8|10927|15
1653027140000|2022-05-20 06:12:20|10931.7|10928.9|10931.8|10929|10934.9|10931.9|10931.7|10928.9|9
1653027150000|2022-05-20 06:12:30|10930.9|10926.9|10932.8|10930|10934.7|10931.9|10930.8|10926.9|17
1653027160000|2022-05-20 06:12:40|10931.8|10929|10929.7|10926.9|10933.9|10930.9|10929.7|10926.8|7
1653027170000|2022-05-20 06:12:50|10929.8|10925.8|10929.7|10926.9|10931.8|10928.4|10927.7|10924.9|5
1653027180000|2022-05-20 06:13:00|10928.8|10926|10923.9|10919.9|10928.9|10926|10923.7|10919.9|11
1653027190000|2022-05-20 06:13:10|10923.7|10920.9|10922.8|10920|10927.8|10924|10922.7|10919.9|8
1653027200000|2022-05-20 06:13:20|10922.7|10919.9|10922.8|10920|10924.9|10922|10921.7|10918.9|10
1653027210000|2022-05-20 06:13:30|10922.7|10919.9|10924.8|10920.8|10924.8|10922|10922.7|10919.9|7
1653027220000|2022-05-20 06:13:40|10924.2|10921.4|10924.7|10921.9|10925.2|10922.4|10922.7|10919.3|2
1653027230000|2022-05-20 06:13:50|10923.8|10921|10921.7|10918.9|10924.8|10921|10921.7|10918.9|4
1653027240000|2022-05-20 06:14:00|10922.7|10919.9|10927.8|10923.8|10929.8|10926.4|10922.7|10919.9|10
1653027250000|2022-05-20 06:14:10|10926.8|10924|10924.8|10920.8|10926.9|10924|10922.7|10918.9|7
1653027260000|2022-05-20 06:14:20|10923.8|10919.8|10926.8|10922.8|10926.8|10922.9|10922.8|10918.8|3
1653027270000|2022-05-20 06:14:30|10925.7|10922.9|10926.7|10923.9|10926.7|10923.9|10925.7|10922.9|2
1653027280000|2022-05-20 06:14:40|10926.9|10922.9|10925.7|10922.9|10926.9|10923.9|10925.7|10921.8|1
1653027290000|2022-05-20 06:14:50|10925.9|10921.9|10926.7|10923.9|10927.3|10923.9|10925.8|10921.8|3
1653027300000|2022-05-20 06:15:00|10925.9|10921.9|10926.8|10922.8|10927.9|10924.9|10922.7|10919.8|10
1653027310000|2022-05-20 06:15:10|10925.9|10921.9|10927.7|10924.9|10928.2|10925.4|10922.7|10919.8|16
1653027320000|2022-05-20 06:15:20|10926.8|10924|10931.8|10927.8|10931.8|10927.9|10926.8|10924|9
1653027330000|2022-05-20 06:15:30|10930.7|10927.9|10928.7|10925.9|10931.8|10927.9|10928.7|10925.8|10
1653027340000|2022-05-20 06:15:40|10929.8|10925.8|10925.7|10922.9|10929.8|10925.9|10925.7|10922.9|3
1653027350000|2022-05-20 06:15:50|10927.7|10924.9|10929.7|10926.9|10929.8|10926.9|10927.7|10924.9|8
1653027360000|2022-05-20 06:16:00|10930.7|10927.9|10926.7|10923.9|10930.8|10927.9|10926.7|10923.9|3
1653027370000|2022-05-20 06:16:10|10927.8|10925|10920.7|10917.9|10930.8|10927.9|10919.7|10916.8|18
1653027380000|2022-05-20 06:16:20|10921.8|10917.8|10921.7|10918.9|10922.8|10918.9|10920.2|10917.4|2
1653027390000|2022-05-20 06:16:30|10920.8|10918|10917.2|10914.4|10920.8|10918|10916.7|10913.8|9
1653027400000|2022-05-20 06:16:40|10916.2|10913.4|10911.8|10909|10916.2|10913.4|10910.3|10907.5|22
1653027410000|2022-05-20 06:16:50|10912.9|10908.9|10906.8|10904|10912.9|10909|10906.8|10903.9|17
1653027420000|2022-05-20 06:17:00|10906.9|10902.9|10906.8|10904|10907.9|10905|10905.8|10902.8|6
1653027430000|2022-05-20 06:17:10|10905.3|10902.5|10901.8|10899|10905.3|10902.5|10900.8|10897.9|41
1653027440000|2022-05-20 06:17:20|10903.2|10900.4|10900.8|10898|10904.8|10902|10900.3|10897.5|22
1653027450000|2022-05-20 06:17:30|10901.9|10897.9|10900.8|10898|10901.9|10899|10899.8|10895.9|11
1653027460000|2022-05-20 06:17:40|10900.9|10896.9|10900.7|10897.9|10900.9|10898|10899.8|10895.9|4
1653027470000|2022-05-20 06:17:50|10899.8|10897|10900.8|10896.8|10900.9|10898|10899.8|10896.8|2
1653027480000|2022-05-20 06:18:00|10900.9|10896.9|10900.8|10898|10900.9|10898|10899.8|10896.8|1
1653027490000|2022-05-20 06:18:10|10901.7|10898.9|10903.8|10901|10905.8|10903|10900.7|10896.9|16
1653027500000|2022-05-20 06:18:20|10904.7|10901.9|10904.7|10901.9|10904.7|10901.9|10903.8|10901|2
1653027510000|2022-05-20 06:18:30|10905.8|10901.8|10902.8|10900|10905.9|10903|10902.8|10900|10
1653027520000|2022-05-20 06:18:40|10903.7|10900.9|10904.7|10901.9|10904.9|10901.9|10902.8|10899.9|1
1653027530000|2022-05-20 06:18:50|10904.3|10901.5|10906.7|10903.9|10907.2|10904.4|10902.7|10899.8|7
1653027540000|2022-05-20 06:19:00|10907.2|10904.4|10905.8|10901.8|10908.8|10905.9|10904.7|10900.8|13
1653027550000|2022-05-20 06:19:10|10905.7|10902.9|10907.8|10903.8|10909.3|10905.9|10904.7|10900.8|8
1653027560000|2022-05-20 06:19:20|10907.7|10904.9|10904.8|10900.8|10907.7|10904.9|10904.8|10900.8|2
1653027570000|2022-05-20 06:19:30|10904.7|10901.9|10904.7|10901.9|10904.8|10901.9|10903.8|10900.8|1
1653027580000|2022-05-20 06:19:40|10904.9|10900.9|10903.7|10900.9|10904.9|10901.9|10903.7|10900.8|2
1653027590000|2022-05-20 06:19:50|10903.8|10901|10903.7|10900.9|10904.8|10901.9|10903.7|10900.8|2
1653027600000|2022-05-20 06:20:00|10902.7|10899.9|10908.8|10904.8|10908.8|10904.8|10902.7|10899.9|13
1653027610000|2022-05-20 06:20:10|10909.8|10905.8|10906.7|10903.9|10909.8|10905.9|10906.7|10902.8|2
1653027620000|2022-05-20 06:20:20|10905.8|10901.8|10905.7|10902.9|10905.8|10902.9|10904.8|10901.8|3
1653027630000|2022-05-20 06:20:30|10905.8|10901.8|10901.7|10898.9|10905.8|10902.9|10901.7|10898.9|4
1653027640000|2022-05-20 06:20:40|10902.7|10899.9|10902.9|10898.9|10903.8|10900|10902.7|10898.8|5
1653027650000|2022-05-20 06:20:50|10902.8|10898.8|10903.7|10900.9|10904.8|10900.9|10901.8|10898.8|3
1653027660000|2022-05-20 06:21:00|10903.9|10899.9|10905.7|10902.9|10906.8|10902.9|10903.7|10899.9|3
1653027670000|2022-05-20 06:21:10|10906.2|10903.4|10903.8|10899.8|10906.2|10903.4|10902.8|10898.8|3
1653027680000|2022-05-20 06:21:20|10903.7|10900.9|10904.8|10900.8|10904.8|10901.9|10903.7|10900.8|0
1653027690000|2022-05-20 06:21:30|10903.8|10899.8|10902.8|10898.8|10903.8|10899.8|10901.8|10897.8|0
1653027700000|2022-05-20 06:21:40|10902.7|10899.9|10902.7|10899.9|10904.2|10901.4|10902.7|10899.8|3
1653027710000|2022-05-20 06:21:50|10903.8|10899.8|10895.7|10892.9|10903.8|10900.9|10894.7|10891.8|13
1653027720000|2022-05-20 06:22:00|10894.7|10891.9|10893.7|10890.9|10895.2|10892.4|10893.2|10890.4|6
1653027730000|2022-05-20 06:22:10|10892.7|10889.9|10895.8|10891.8|10895.8|10891.9|10892.2|10888.8|11
1653027740000|2022-05-20 06:22:20|10896.8|10892.8|10897.7|10894.9|10897.7|10894.9|10896.7|10892.8|3
1653027750000|2022-05-20 06:22:30|10898.2|10895.4|10900.2|10897.4|10900.2|10897.4|10898.2|10895.4|7
1653027760000|2022-05-20 06:22:40|10898.7|10895.9|10897.8|10893.8|10899.8|10895.9|10897.7|10893.8|4
1653027770000|2022-05-20 06:22:50|10894.8|10892|10895.8|10891.8|10895.8|10892|10894.8|10891.8|10
1653027780000|2022-05-20 06:23:00|10896.7|10893.9|10898.7|10895.9|10899.8|10895.9|10896.7|10893.8|2
1653027790000|2022-05-20 06:23:10|10898.8|10894.8|10899.8|10895.8|10899.8|10895.8|10897.7|10894.8|1
1653027800000|2022-05-20 06:23:20|10898.7|10895.9|10900.7|10897.9|10900.8|10897.9|10898.7|10895.8|1
1653027810000|2022-05-20 06:23:30|10899.7|10896.9|10897.7|10894.9|10900.8|10896.9|10897.7|10894.8|2
1653027820000|2022-05-20 06:23:40|10898.7|10895.9|10899.7|10896.9|10900.8|10896.9|10898.3|10895.5|3
1653027830000|2022-05-20 06:23:50|10900.8|10896.8|10902.7|10899.9|10902.7|10899.9|10900.8|10896.8|2
1653027840000|2022-05-20 06:24:00|10904.6|10901.8|10902.7|10899.9|10905.7|10902.9|10902.7|10899.8|11
1653027850000|2022-05-20 06:24:10|10901.7|10898.9|10901.8|10897.8|10902.8|10899.9|10901.7|10897.8|1
1653027860000|2022-05-20 06:24:20|10901.7|10898.9|10903.7|10900.9|10906.2|10903.4|10901.7|10898.9|7
1653027870000|2022-05-20 06:24:30|10904.8|10900.8|10904.7|10901.9|10904.8|10901.9|10904.2|10900.8|0
1653027880000|2022-05-20 06:24:40|10904.2|10901.4|10901.7|10898.9|10904.2|10901.4|10901.7|10898.9|4
1653027890000|2022-05-20 06:24:50|10902.7|10899.9|10901.8|10899|10903.8|10899.9|10901.8|10898.8|0
1653027900000|2022-05-20 06:25:00|10901.7|10898.9|10893.7|10890.9|10902.8|10898.9|10893.7|10890.9|10
1653027910000|2022-05-20 06:25:10|10892.7|10889.9|10884.7|10881.9|10893.2|10890.4|10884.7|10881.8|30
1653027920000|2022-05-20 06:25:20|10885.7|10882.9|10888.8|10884.8|10889.8|10885.9|10885.7|10881.8|26
1653027930000|2022-05-20 06:25:30|10888.7|10885.9|10886.7|10883.9|10891.3|10886.9|10886.7|10883.3|5
1653027940000|2022-05-20 06:25:40|10887.2|10884.4|10886.7|10883.9|10888.8|10884.9|10886.7|10883.8|1
1653027950000|2022-05-20 06:25:50|10886.8|10882.8|10886.7|10883.9|10886.8|10883.9|10885.7|10882.8|6
1653027960000|2022-05-20 06:26:00|10885.7|10882.9|10882.7|10879.9|10885.7|10882.9|10880.2|10877.3|12
1653027970000|2022-05-20 06:26:10|10883.7|10880.9|10885.7|10882.9|10886.8|10883.4|10882.7|10879.3|15
1653027980000|2022-05-20 06:26:20|10885.8|10881.8|10887.7|10884.9|10887.7|10884.9|10885.7|10881.8|6
1653027990000|2022-05-20 06:26:30|10886.7|10883.9|10887.8|10883.8|10887.8|10884.9|10885.7|10881.8|4
1653028000000|2022-05-20 06:26:40|10887.6|10884.8|10887.7|10884.9|10890.3|10886.9|10887.6|10884.8|15
1653028010000|2022-05-20 06:26:50|10887.8|10883.8|10886.7|10883.9|10889.3|10883.9|10886.7|10881.3|1
1653028020000|2022-05-20 06:27:00|10888.8|10884.8|10888.7|10885.9|10888.8|10885.9|10887.7|10884.8|3
1653028030000|2022-05-20 06:27:10|10889.7|10886.9|10889.8|10885.8|10889.8|10886.9|10888.7|10885.8|3
1653028040000|2022-05-20 06:27:20|10888.7|10885.9|10888.8|10884.8|10890.8|10887.9|10888.2|10884.8|6
1653028050000|2022-05-20 06:27:30|10888.7|10885.9|10888.7|10885.9|10888.7|10885.9|10888.2|10885.4|0
1653028060000|2022-05-20 06:27:40|10887.7|10884.9|10888.7|10885.9|10888.8|10885.9|10887.7|10883.8|2
1653028070000|2022-05-20 06:27:50|10890.7|10886.7|10889.7|10886.9|10893.3|10889.8|10889.7|10885.3|12
1653028080000|2022-05-20 06:28:00|10889.8|10885.8|10886.8|10882.8|10889.8|10885.9|10885.7|10882.8|2
1653028090000|2022-05-20 06:28:10|10885.7|10882.9|10877.7|10874.9|10885.7|10882.9|10876.7|10873.8|23
1653028100000|2022-05-20 06:28:20|10876.7|10873.9|10881.7|10878.9|10882.8|10878.9|10876.7|10873.8|23
1653028110000|2022-05-20 06:28:30|10881.2|10878.4|10880.2|10877.4|10885.3|10879.9|10879.7|10876.8|8
1653028120000|2022-05-20 06:28:40|10878.7|10875.9|10879.8|10875.8|10880.8|10876.9|10878.7|10875.8|6
1653028130000|2022-05-20 06:28:50|10879.7|10876.9|10880.7|10877.9|10880.8|10877.9|10879.7|10876.8|6
1653028140000|2022-05-20 06:29:00|10881.7|10878.9|10880.8|10876.8|10882.8|10879.8|10879.7|10875.8|5
1653028150000|2022-05-20 06:29:10|10879.8|10875.8|10880.7|10877.9|10881.8|10877.9|10879.8|10875.8|1
1653028160000|2022-05-20 06:29:20|10881.8|10877.8|10876.7|10873.9|10881.8|10877.9|10876.7|10873.9|7
1653028170000|2022-05-20 06:29:30|10876.8|10872.8|10876.7|10873.9|10878.7|10875.9|10876.7|10872.8|7
1653028180000|2022-05-20 06:29:40|10876.2|10873.4|10875.7|10872.9|10876.7|10873.9|10875.2|10871.8|4
1653028190000|2022-05-20 06:29:50|10875.8|10871.8|10879.7|10876.9|10881.7|10877.9|10875.8|10871.8|5
1653028200000|2022-05-20 06:30:00|10880.7|10876.7|10884.7|10881.9|10885.6|10882.8|10879.7|10876.7|9
1653028210000|2022-05-20 06:30:10|10885.7|10881.7|10885.6|10882.8|10885.7|10882.8|10884.7|10881.7|1
1653028220000|2022-05-20 06:30:20|10885.2|10882.4|10885.8|10881.8|10885.8|10882.9|10884.7|10880.8|12
1653028230000|2022-05-20 06:30:30|10886.2|10883.4|10885.7|10882.9|10886.2|10883.4|10885.7|10882.9|4
1653028240000|2022-05-20 06:30:40|10885.2|10882.4|10880.7|10877.9|10885.2|10882.4|10879.7|10875.8|11
1653028250000|2022-05-20 06:30:50|10880.8|10876.8|10881.8|10877.8|10882.8|10878.9|10879.7|10875.8|3
1653028260000|2022-05-20 06:31:00|10880.7|10877.9|10876.7|10873.9|10880.7|10877.9|10875.7|10872.8|6
1653028270000|2022-05-20 06:31:10|10876.8|10872.8|10875.7|10872.9|10877.8|10873.9|10875.7|10872.8|3
1653028280000|2022-05-20 06:31:20|10875.3|10867.3|10871.8|10867.8|10875.3|10871.8|10870.7|10866.8|23
1653028290000|2022-05-20 06:31:30|10871.2|10868.4|10869.2|10866.4|10871.8|10868.4|10865.3|10862.5|61
1653028300000|2022-05-20 06:31:40|10870.1|10867.3|10870.8|10866.8|10872.7|10869.9|10869.7|10866.8|15
1653028310000|2022-05-20 06:31:50|10870.6|10867.8|10869.7|10866.9|10871.2|10868.4|10869.2|10865.8|7
1653028320000|2022-05-20 06:32:00|10870.8|10866.8|10874.6|10871.8|10874.7|10871.8|10870.8|10866.8|12
1653028330000|2022-05-20 06:32:10|10873.7|10870.9|10875.1|10872.3|10875.1|10872.3|10873.7|10870.7|1
1653028340000|2022-05-20 06:32:20|10875.2|10872.4|10878.2|10875.4|10879.8|10876.9|10873.7|10870.8|26
1653028350000|2022-05-20 06:32:30|10878.6|10875.8|10881.7|10877.7|10881.8|10877.9|10878.6|10875.7|10
1653028360000|2022-05-20 06:32:40|10881.6|10878.8|10881.8|10877.8|10882.7|10879.8|10880.7|10877.8|9
1653028370000|2022-05-20 06:32:50|10881.6|10878.8|10882.6|10879.8|10882.6|10879.8|10880.6|10877.7|1
1653028380000|2022-05-20 06:33:00|10884.6|10881.8|10884.7|10880.7|10886.7|10881.8|10879.7|10876.9|76
1653028390000|2022-05-20 06:33:10|10883.7|10880.9|10885.6|10882.8|10886.8|10883.8|10882.6|10877.3|20
1653028400000|2022-05-20 06:33:20|10885.7|10881.7|10886.1|10883.3|10886.7|10883.3|10885.6|10881.7|3
1653028410000|2022-05-20 06:33:30|10885.7|10882.9|10888.6|10885.8|10889.6|10886.8|10885.6|10882.7|17
1653028420000|2022-05-20 06:33:40|10886.7|10883.9|10887.6|10884.8|10888.6|10885.8|10885.6|10882.2|4
1653028430000|2022-05-20 06:33:50|10888.6|10885.8|10886.6|10883.8|10888.7|10885.8|10886.1|10883.3|4
1653028440000|2022-05-20 06:34:00|10887.1|10884.3|10887.6|10884.8|10887.6|10884.8|10887.1|10884.3|1
1653028450000|2022-05-20 06:34:10|10887.2|10884.4|10883.6|10880.8|10887.7|10884.8|10883.6|10880.8|11
1653028460000|2022-05-20 06:34:20|10884.7|10880.7|10883.6|10880.8|10884.8|10881.8|10883.6|10879.8|2
1653028470000|2022-05-20 06:34:30|10883.7|10879.7|10887.6|10884.8|10887.7|10884.8|10883.7|10879.7|5
1653028480000|2022-05-20 06:34:40|10888.1|10885.3|10891.6|10888.8|10892.8|10889.8|10887.6|10884.8|18
1653028490000|2022-05-20 06:34:50|10891.2|10888.4|10893.1|10890.3|10896.7|10892.8|10891.1|10888.3|8
1653028500000|2022-05-20 06:35:00|10894.6|10891.8|10892.6|10889.8|10894.6|10891.8|10892.1|10889.3|6
1653028510000|2022-05-20 06:35:10|10892.2|10889.4|10892.7|10889.9|10893.1|10890.3|10889.6|10886.7|9
1653028520000|2022-05-20 06:35:20|10892.6|10889.8|10894.6|10891.8|10894.7|10891.8|10892.6|10889.7|13
1653028530000|2022-05-20 06:35:30|10894.2|10891.4|10894.6|10891.8|10894.6|10891.8|10894.1|10891.3|3
1653028540000|2022-05-20 06:35:40|10893.7|10890.9|10893.6|10890.8|10894.7|10890.9|10891.1|10887.7|6
1653028550000|2022-05-20 06:35:50|10892.6|10889.8|10890.6|10887.8|10894.7|10890.8|10888.6|10885.8|16
1653028560000|2022-05-20 06:36:00|10890.7|10886.7|10887.6|10884.8|10890.7|10887.8|10887.6|10884.8|2
1653028570000|2022-05-20 06:36:10|10887.1|10884.3|10883.6|10880.8|10887.1|10884.3|10883.6|10880.7|6
1653028580000|2022-05-20 06:36:20|10884.6|10881.8|10885.7|10881.7|10886.1|10883.3|10882.7|10879.9|13
1653028590000|2022-05-20 06:36:30|10884.6|10881.8|10887.6|10884.8|10889.7|10885.8|10884.6|10881.8|6
1653028600000|2022-05-20 06:36:40|10888.6|10885.8|10889.6|10886.8|10890.7|10887.8|10887.7|10884.7|4
1653028610000|2022-05-20 06:36:50|10890.7|10886.7|10888.6|10885.8|10890.7|10886.8|10888.6|10884.7|0
1653028620000|2022-05-20 06:37:00|10888.7|10884.7|10887.1|10884.3|10888.7|10884.8|10887.1|10884.3|1
1653028630000|2022-05-20 06:37:10|10885.7|10882.9|10885.6|10882.8|10885.7|10882.9|10882.6|10879.7|12
1653028640000|2022-05-20 06:37:20|10885.7|10881.7|10884.1|10881.3|10885.7|10882.8|10883.6|10880.7|2
1653028650000|2022-05-20 06:37:30|10882.7|10879.9|10881.6|10878.8|10883.1|10880.3|10880.6|10877.8|8
1653028660000|2022-05-20 06:37:40|10881.7|10877.7|10882.6|10879.8|10883.6|10880.8|10880.6|10877.7|2
1653028670000|2022-05-20 06:37:50|10883.7|10879.7|10883.6|10880.8|10883.7|10880.8|10883.1|10879.7|0
1653028680000|2022-05-20 06:38:00|10884.7|10880.7|10885.6|10882.8|10886.6|10883.8|10884.6|10880.7|3
1653028690000|2022-05-20 06:38:10|10886.6|10883.8|10886.6|10883.8|10886.7|10883.8|10885.6|10882.7|3
1653028700000|2022-05-20 06:38:20|10885.8|10881.8|10884.6|10881.8|10885.8|10881.8|10883.6|10879.7|15
1653028710000|2022-05-20 06:38:30|10883.6|10880.8|10882.7|10878.7|10884.7|10880.9|10881.6|10878.7|1
1653028720000|2022-05-20 06:38:40|10881.6|10878.8|10883.6|10880.8|10883.7|10880.8|10881.6|10878.7|9
1653028730000|2022-05-20 06:38:50|10883.7|10880.9|10883.6|10880.8|10886.6|10883.8|10882.6|10879.7|12
1653028740000|2022-05-20 06:39:00|10883.1|10880.3|10886.7|10882.7|10886.7|10883.8|10882.6|10879.8|5
1653028750000|2022-05-20 06:39:10|10886.6|10883.8|10884.6|10881.8|10887.7|10884.8|10883.6|10880.7|4
1653028760000|2022-05-20 06:39:20|10884.7|10880.7|10885.6|10882.8|10885.7|10882.8|10884.6|10880.7|2
1653028770000|2022-05-20 06:39:30|10884.6|10881.8|10884.6|10881.8|10885.7|10881.8|10884.6|10881.7|1
1653028780000|2022-05-20 06:39:40|10882.6|10879.8|10886.1|10883.3|10886.1|10883.3|10878.6|10875.8|34
1653028790000|2022-05-20 06:39:50|10887.1|10884.3|10891.7|10887.7|10894.7|10890.8|10887.1|10884.3|44
1653028800000|2022-05-20 06:40:00|10891.1|10888.3|10885.6|10882.8|10892.7|10888.8|10885.1|10881.7|9
1653028810000|2022-05-20 06:40:10|10885.7|10881.7|10883.6|10880.8|10885.7|10881.8|10883.6|10879.7|2
1653028820000|2022-05-20 06:40:20|10882.6|10879.8|10880.6|10877.8|10884.7|10881.8|10880.6|10877.7|6
1653028830000|2022-05-20 06:40:30|10881.6|10878.8|10881.7|10877.7|10882.1|10879.3|10879.6|10876.7|4
1653028840000|2022-05-20 06:40:40|10880.6|10877.8|10881.6|10878.8|10881.7|10878.8|10879.2|10876.4|4
1653028850000|2022-05-20 06:40:50|10880.1|10877.3|10884.6|10881.8|10886.7|10883.3|10879.6|10876.8|12
1653028860000|2022-05-20 06:41:00|10885.7|10881.7|10882.6|10879.8|10886.1|10883.3|10882.6|10879.7|0
1653028870000|2022-05-20 06:41:10|10882.7|10878.7|10883.1|10880.3|10883.1|10880.3|10882.6|10878.7|0
1653028880000|2022-05-20 06:41:20|10882.6|10879.8|10885.7|10881.7|10885.7|10882.8|10882.6|10879.8|3
1653028890000|2022-05-20 06:41:30|10884.6|10881.8|10884.6|10881.8|10884.6|10881.8|10884.6|10881.8|0
1653028900000|2022-05-20 06:41:40|10883.6|10880.8|10884.7|10880.7|10888.7|10884.8|10883.6|10880.7|14
1653028910000|2022-05-20 06:41:50|10884.6|10881.8|10883.7|10879.7|10885.7|10881.8|10883.6|10879.7|0
1653028920000|2022-05-20 06:42:00|10883.6|10880.8|10886.6|10883.8|10887.6|10883.8|10883.6|10880.7|4
1653028930000|2022-05-20 06:42:10|10887.7|10883.7|10884.5|10881.7|10887.7|10884.8|10883.6|10879.7|1
1653028940000|2022-05-20 06:42:20|10884.6|10881.8|10887.6|10884.8|10887.6|10884.8|10884.6|10881.7|2
1653028950000|2022-05-20 06:42:30|10886.1|10883.3|10885.7|10881.7|10887.7|10883.8|10884.6|10881.7|4
1653028960000|2022-05-20 06:42:40|10884.6|10881.8|10885.6|10882.8|10885.7|10882.8|10884.6|10881.7|2
1653028970000|2022-05-20 06:42:50|10885.1|10882.3|10886.6|10883.8|10886.7|10883.8|10885.1|10882.3|5
1653028980000|2022-05-20 06:43:00|10888|10885.2|10887.6|10884.8|10889.7|10886.8|10886.6|10883.7|15
1653028990000|2022-05-20 06:43:10|10885.6|10882.8|10886.6|10883.8|10886.7|10883.8|10885.6|10882.7|7
1653029000000|2022-05-20 06:43:20|10885.1|10882.3|10887.6|10884.8|10887.7|10884.8|10884.6|10881.7|4
1653029010000|2022-05-20 06:43:30|10886.6|10883.8|10886.7|10882.7|10886.7|10883.8|10885.6|10881.7|3
1653029020000|2022-05-20 06:43:40|10886.6|10883.8|10886.6|10883.8|10887.7|10884.8|10886.6|10883.6|4
1653029030000|2022-05-20 06:43:50|10889.6|10886.8|10889.6|10886.8|10892.1|10889.3|10889.6|10885.7|12
1653029040000|2022-05-20 06:44:00|10890|10887.2|10892.7|10888.7|10893.7|10890.8|10889.6|10886.8|5
1653029050000|2022-05-20 06:44:10|10893.1|10890.3|10889.6|10886.8|10893.1|10890.3|10889.6|10886.8|4
1653029060000|2022-05-20 06:44:20|10889.1|10886.3|10888.6|10885.8|10889.1|10886.3|10888.6|10885.8|1
1653029070000|2022-05-20 06:44:30|10887.6|10884.8|10886.7|10882.7|10887.7|10884.8|10884.6|10881.2|9
1653029080000|2022-05-20 06:44:40|10885.6|10882.8|10886.1|10883.3|10886.6|10883.8|10885.6|10882.8|0
1653029090000|2022-05-20 06:44:50|10885.7|10881.7|10883.7|10879.7|10885.7|10882.8|10882.1|10878.7|17
1653029100000|2022-05-20 06:45:00|10883.6|10880.8|10883.7|10879.7|10886.1|10883.3|10881.6|10878.7|14
1653029110000|2022-05-20 06:45:10|10882.7|10879.9|10878.6|10875.8|10882.7|10879.9|10878.1|10875.3|11
1653029120000|2022-05-20 06:45:20|10877.6|10874.8|10878.6|10875.8|10878.7|10875.8|10876.6|10873.7|17
1653029130000|2022-05-20 06:45:30|10878.1|10875.3|10878.1|10875.3|10878.7|10875.8|10876.1|10872.7|5
1653029140000|2022-05-20 06:45:40|10876.6|10873.8|10880.6|10877.8|10880.6|10877.8|10876.6|10873.7|15
1653029150000|2022-05-20 06:45:50|10881.7|10877.7|10882.6|10879.8|10883.7|10879.9|10881.6|10877.7|1
1653029170000|2022-05-20 06:46:10|10881.6|10878.8|10881.6|10878.8|10881.6|10878.8|10881.6|10878.8|0
1653029180000|2022-05-20 06:46:20|10881.1|10878.3|10881.6|10878.8|10881.6|10878.8|10881.1|10878.3|3
1653029190000|2022-05-20 06:46:30|10880.6|10877.8|10882.6|10879.8|10882.7|10879.8|10880.6|10877.7|7
1653029200000|2022-05-20 06:46:40|10881.6|10878.8|10881.6|10878.8|10882.7|10879.8|10881.6|10878.7|2
1653029210000|2022-05-20 06:46:50|10882.7|10878.7|10884.6|10881.8|10885.6|10882.8|10882.7|10878.7|6
1653029220000|2022-05-20 06:47:00|10885.7|10881.7|10885.6|10882.8|10885.7|10882.8|10885.1|10881.7|3
1653029230000|2022-05-20 06:47:10|10885.7|10881.7|10883.6|10880.8|10885.7|10881.8|10882.6|10879.7|5
1653029240000|2022-05-20 06:47:20|10884.7|10880.7|10888.5|10885.7|10889.7|10885.7|10883.6|10880.7|7
1653029250000|2022-05-20 06:47:30|10889.6|10885.6|10890.5|10887.7|10891.7|10888.7|10888.5|10885.6|8
1653029260000|2022-05-20 06:47:40|10888.6|10885.8|10890.5|10887.7|10891.5|10888.7|10888.6|10885.8|8
1653029270000|2022-05-20 06:47:50|10889.6|10886.8|10889.5|10886.7|10889.6|10886.8|10888.5|10885.6|4
1653029280000|2022-05-20 06:48:00|10888.5|10885.7|10889.5|10886.7|10890|10887.2|10888.5|10885.7|2
1653029290000|2022-05-20 06:48:10|10889|10886.2|10888.5|10885.7|10889|10886.2|10888|10885.2|2
1653029300000|2022-05-20 06:48:20|10889|10886.2|10888.5|10885.7|10889|10886.2|10885.6|10882.7|10
1653029310000|2022-05-20 06:48:30|10889.1|10886.3|10890.5|10887.7|10890.6|10887.8|10888.6|10885.7|7
1653029320000|2022-05-20 06:48:40|10890.6|10887.8|10893.5|10890.7|10894.7|10891.7|10890.6|10887.8|9
1653029330000|2022-05-20 06:48:50|10893.7|10889.7|10892.5|10889.7|10893.7|10889.8|10892.5|10889.7|1
1653029340000|2022-05-20 06:49:00|10893.6|10889.6|10899.5|10896.7|10899.6|10896.7|10893.5|10889.6|28
1653029350000|2022-05-20 06:49:10|10899.6|10895.6|10893.5|10890.7|10899.6|10895.7|10893.5|10889.6|13
1653029360000|2022-05-20 06:49:20|10893.7|10889.7|10894.5|10891.7|10894.5|10891.7|10891.5|10888.7|6
1653029370000|2022-05-20 06:49:30|10895.5|10892.7|10895.5|10892.7|10895.6|10892.7|10894.5|10891.6|0
1653029380000|2022-05-20 06:49:40|10895.6|10891.6|10893.5|10890.7|10895.6|10892.2|10892.5|10889.7|2
1653029390000|2022-05-20 06:49:50|10895.5|10892.7|10895.5|10892.7|10897|10894.2|10895.5|10892.6|11
1653029400000|2022-05-20 06:50:00|10896|10893.2|10893.5|10890.7|10900.6|10897.7|10893.5|10890.7|15
1653029410000|2022-05-20 06:50:10|10894.6|10890.6|10892.5|10889.7|10895.6|10891.7|10892.5|10889.7|7
1653029420000|2022-05-20 06:50:20|10893.5|10890.7|10893|10890.2|10894.6|10891.7|10892.5|10889.7|3
1653029430000|2022-05-20 06:50:30|10893.5|10890.7|10894.5|10891.7|10894.5|10891.7|10892.5|10889.7|3
1653029440000|2022-05-20 06:50:40|10893.5|10890.7|10897.6|10893.6|10897.6|10893.7|10893.5|10890.7|3
1653029450000|2022-05-20 06:50:50|10896.5|10893.7|10898.5|10895.7|10898.5|10895.7|10896.5|10893.7|4
1653029460000|2022-05-20 06:51:00|10897.5|10894.7|10895.5|10892.7|10897.5|10894.7|10895|10892.2|9
1653029470000|2022-05-20 06:51:10|10894.6|10891.8|10896.6|10892.6|10896.6|10892.7|10892.6|10889.6|17
1653029480000|2022-05-20 06:51:20|10897.4|10894.6|10898.5|10895.7|10900.5|10897.7|10896.5|10893.6|8
1653029490000|2022-05-20 06:51:30|10898|10895.2|10895.5|10892.7|10898|10895.2|10894.5|10891.7|13
1653029500000|2022-05-20 06:51:40|10894.5|10891.7|10895.5|10892.7|10895.6|10892.7|10894.5|10891.6|2
1653029510000|2022-05-20 06:51:50|10895|10892.2|10895.5|10892.7|10895.5|10892.7|10894.5|10891.7|3
1653029520000|2022-05-20 06:52:00|10894.5|10891.7|10897.5|10894.7|10897.5|10894.7|10894.5|10891.7|6
1653029530000|2022-05-20 06:52:10|10896|10893.2|10896|10893.2|10897|10894.2|10895.5|10892.7|3
1653029540000|2022-05-20 06:52:20|10896.5|10893.7|10899.6|10895.6|10899.6|10896.7|10894.5|10891.7|9
1653029550000|2022-05-20 06:52:30|10898.5|10895.7|10899.5|10896.7|10899.5|10896.7|10898.5|10895.7|4
1653029560000|2022-05-20 06:52:40|10900.5|10897.7|10900.5|10897.7|10900.6|10897.7|10898.5|10895.7|2
1653029570000|2022-05-20 06:52:50|10901.5|10898.7|10901.6|10897.6|10903|10900.2|10900.5|10897.6|12
1653029580000|2022-05-20 06:53:00|10902|10899.2|10903.5|10900.7|10904.6|10901.7|10901.5|10898.7|18
1653029590000|2022-05-20 06:53:10|10903.6|10899.6|10904.5|10901.7|10906.1|10902.7|10903.5|10899.6|11
1653029600000|2022-05-20 06:53:20|10904.6|10900.6|10900.5|10897.7|10904.6|10901.2|10900.5|10897.7|10
1653029610000|2022-05-20 06:53:30|10899.5|10896.7|10899.5|10896.7|10901.5|10898.7|10899.5|10896.6|3
1653029620000|2022-05-20 06:53:40|10898.5|10895.7|10900.6|10896.6|10900.6|10897.7|10898.5|10895.7|4
1653029630000|2022-05-20 06:53:50|10901.6|10897.6|10902.4|10899.6|10902.9|10900.1|10900.5|10897.6|9
1653029640000|2022-05-20 06:54:00|10902.6|10898.6|10902.4|10899.6|10903.5|10900.6|10900.4|10897.6|2
1653029650000|2022-05-20 06:54:10|10903.5|10899.5|10903.5|10899.5|10905.5|10902.6|10903.4|10899.5|4
1653029660000|2022-05-20 06:54:20|10902.4|10899.6|10903.4|10900.6|10903.6|10900.6|10902.4|10899.5|1
1653029670000|2022-05-20 06:54:30|10905.4|10902.6|10905.4|10902.6|10905.5|10902.6|10903.4|10900.6|3
1653029680000|2022-05-20 06:54:40|10904.9|10902.1|10907.4|10904.6|10911.4|10908.6|10904|10901.2|19
1653029690000|2022-05-20 06:54:50|10907.9|10905.1|10906.5|10902.5|10908.5|10905.6|10906.4|10902.5|5
1653029700000|2022-05-20 06:55:00|10906.4|10903.6|10906.5|10902.5|10908.5|10905.6|10905.5|10902.5|4
1653029710000|2022-05-20 06:55:10|10906.4|10903.6|10902.4|10899.6|10906.5|10903.6|10901.5|10898.7|19
1653029720000|2022-05-20 06:55:20|10903.4|10900.6|10904.4|10901.6|10904.6|10901.6|10903.4|10900.6|4
1653029730000|2022-05-20 06:55:30|10903.5|10900.7|10902.4|10899.6|10904.4|10901.6|10902.4|10899.6|8
1653029740000|2022-05-20 06:55:40|10902|10899.2|10904.4|10901.6|10904.9|10902.1|10902|10899.2|8
1653029750000|2022-05-20 06:55:50|10905.4|10902.6|10908.4|10905.6|10911.6|10908.7|10905.4|10902.6|23
1653029760000|2022-05-20 06:56:00|10909.4|10906.6|10910.4|10907.6|10913.4|10910.6|10909.4|10906.6|22
1653029770000|2022-05-20 06:56:10|10909.9|10907.1|10912.4|10909.6|10912.4|10909.6|10909.4|10906.5|9
1653029780000|2022-05-20 06:56:20|10911.5|10908.7|10914.4|10911.6|10915.5|10911.6|10911.4|10908.6|9
1653029790000|2022-05-20 06:56:30|10914|10911.2|10912.4|10909.6|10914.4|10911.6|10911.4|10908.5|14
1653029800000|2022-05-20 06:56:40|10912|10909.2|10911.4|10908.6|10912|10909.2|10910.4|10907.6|4
1653029810000|2022-05-20 06:56:50|10910.9|10908.1|10910.4|10907.6|10910.9|10908.1|10909.9|10907.1|5
1653029820000|2022-05-20 06:57:00|10910.9|10908.1|10912.4|10909.6|10913.4|10910.6|10910.4|10907.6|5
1653029830000|2022-05-20 06:57:10|10913.5|10909.5|10914.4|10911.6|10915.4|10912.6|10913.4|10909.5|13
1653029840000|2022-05-20 06:57:20|10913.9|10911.1|10914.4|10911.6|10915.3|10912.5|10913.4|10910.5|11
1653029850000|2022-05-20 06:57:30|10913.9|10911.1|10913.4|10910.6|10914.5|10911.6|10913.4|10910.5|2
1653029860000|2022-05-20 06:57:40|10912.4|10909.6|10910.4|10907.6|10914|10911.1|10909.9|10907.1|7
1653029870000|2022-05-20 06:57:50|10909.9|10907.1|10905.4|10902.6|10909.9|10907.1|10903.5|10899.6|43
1653029880000|2022-05-20 06:58:00|10906.5|10902.5|10905.4|10902.6|10907.6|10904.6|10904.9|10902.1|5
1653029890000|2022-05-20 06:58:10|10906.4|10903.6|10907.5|10903.5|10907.5|10903.6|10905.4|10902.5|1
1653029900000|2022-05-20 06:58:20|10906.5|10903.7|10904.4|10901.6|10907.5|10903.7|10900.9|10897.5|13
1653029910000|2022-05-20 06:58:30|10904.5|10900.5|10903.4|10900.6|10904.5|10901.6|10903.4|10900.5|5
1653029920000|2022-05-20 06:58:40|10902.9|10900.1|10901.5|10898.7|10904.5|10900.6|10901.4|10898.5|6
1653029930000|2022-05-20 06:58:50|10901.4|10898.6|10902.4|10899.6|10902.5|10899.6|10900.4|10897.5|1
1653029940000|2022-05-20 06:59:00|10903.5|10899.5|10902.4|10899.6|10903.5|10900.6|10901.4|10898.5|3
1653029950000|2022-05-20 06:59:10|10902.5|10898.5|10901.4|10898.6|10902.5|10898.6|10901.4|10897.5|0
1653029960000|2022-05-20 06:59:20|10902.5|10898.5|10902.4|10899.6|10902.5|10899.6|10901.4|10898.5|1
1653029970000|2022-05-20 06:59:30|10901.4|10898.6|10901.4|10898.6|10902.5|10899.6|10901.4|10898.5|1
1653029980000|2022-05-20 06:59:40|10900.9|10898.1|10898.5|10894.5|10901.4|10898.6|10895.9|10893.1|9
1653029990000|2022-05-20 06:59:50|10898.4|10895.6|10902.5|10899.7|10903.5|10900.6|10898.4|10895.5|6
1653030000000|2022-05-20 07:00:00|10902.4|10899.6|10902.4|10899.6|10903.4|10900.6|10898.4|10895.6|10
1653030010000|2022-05-20 07:00:10|10903.8|10901|10904.5|10900.5|10907.9|10905.1|10902.4|10899.6|25
1653030020000|2022-05-20 07:00:20|10903.4|10900.6|10904.4|10901.6|10905.5|10901.6|10900.9|10898.1|9
1653030030000|2022-05-20 07:00:30|10904.9|10902.1|10901.4|10898.6|10905.5|10902.6|10901.4|10898.6|10
1653030040000|2022-05-20 07:00:40|10901.9|10899.1|10906.4|10903.6|10906.4|10903.6|10901.9|10899.1|11
1653030050000|2022-05-20 07:00:50|10905.9|10903.1|10906.4|10903.6|10906.5|10903.6|10904.9|10902.1|3
1653030060000|2022-05-20 07:01:00|10905.4|10902.6|10909.4|10906.6|10909.5|10906.6|10905.4|10902.6|14
1653030070000|2022-05-20 07:01:10|10908.4|10905.6|10910.4|10907.6|10911.5|10908.5|10907.4|10904.5|6
1653030080000|2022-05-20 07:01:20|10909.9|10907.1|10909.4|10906.6|10911.9|10909.1|10909.4|10906.5|4
1653030090000|2022-05-20 07:01:30|10908.9|10906.1|10909.4|10906.6|10910.4|10907.6|10908.9|10906.1|5
1653030100000|2022-05-20 07:01:40|10908.9|10906.1|10909.9|10907.1|10910.5|10907.6|10906.4|10903.6|10
1653030110000|2022-05-20 07:01:50|10910.4|10907.6|10907.4|10904.6|10910.4|10907.6|10907.4|10904.6|7
1653030120000|2022-05-20 07:02:00|10907.9|10905.1|10909.9|10907.1|10914.5|10911.6|10907.9|10905.1|22
1653030130000|2022-05-20 07:02:10|10910.4|10907.6|10913.4|10910.6|10913.4|10910.6|10909.9|10907.1|3
1653030140000|2022-05-20 07:02:20|10912.4|10909.6|10910.4|10907.6|10912.9|10910.1|10910.4|10907.5|5
1653030150000|2022-05-20 07:02:30|10909.4|10906.6|10910.4|10907.6|10912.5|10909.6|10909.4|10905.5|5
1653030160000|2022-05-20 07:02:40|10909.9|10907.1|10911.5|10907.5|10911.5|10908.5|10909.4|10906.6|1
1653030170000|2022-05-20 07:02:50|10911.3|10908.5|10911.5|10907.5|10912.5|10909.6|10910.4|10907.5|1
1653030180000|2022-05-20 07:03:00|10910.4|10907.6|10908.4|10905.6|10910.5|10907.6|10908.4|10905.5|5
1653030190000|2022-05-20 07:03:10|10907.9|10905.1|10908.4|10905.6|10910.4|10907.6|10907.9|10905.1|3
1653030200000|2022-05-20 07:03:20|10909.5|10905.5|10911.4|10908.6|10911.4|10908.6|10908.4|10905.5|58
1653030210000|2022-05-20 07:03:30|10911.9|10909.1|10908.4|10905.6|10911.9|10909.1|10908.4|10905.6|5
1653030220000|2022-05-20 07:03:40|10907.9|10905.1|10908.4|10905.6|10908.4|10905.6|10907.9|10905.1|0
1653030230000|2022-05-20 07:03:50|10907.9|10905.1|10913.4|10910.6|10914.9|10912.1|10907.4|10904.6|39
1653030240000|2022-05-20 07:04:00|10912.9|10910.1|10914.4|10911.6|10914.4|10911.6|10912.9|10910.1|6
1653030250000|2022-05-20 07:04:10|10913.9|10911.1|10917.4|10914.6|10919.5|10916.6|10913.9|10911.1|21
1653030260000|2022-05-20 07:04:20|10918.8|10916|10921.4|10918.6|10925.4|10922.6|10918.8|10916|35
1653030270000|2022-05-20 07:04:30|10920.9|10918.1|10919.4|10916.6|10920.9|10918.1|10917.9|10915.1|13
1653030280000|2022-05-20 07:04:40|10920.3|10917.5|10921.4|10918.6|10921.9|10919.1|10919.9|10917.1|5
1653030290000|2022-05-20 07:04:50|10921.9|10919.1|10921.9|10919.1|10921.9|10919.1|10920.4|10917.6|5
1653030300000|2022-05-20 07:05:00|10922.3|10919.5|10923.4|10920.6|10924.4|10921.6|10922.3|10919.4|10
1653030310000|2022-05-20 07:05:10|10924.3|10921.5|10928.4|10925.6|10929.4|10926.6|10924.3|10921.5|67
1653030320000|2022-05-20 07:05:20|10929.4|10926.6|10926.5|10922.5|10932.4|10929.6|10924.3|10920.5|38
1653030330000|2022-05-20 07:05:30|10926.3|10923.5|10922.9|10920.1|10926.4|10923.6|10922.4|10919.6|15
1653030340000|2022-05-20 07:05:40|10923.3|10920.5|10923.3|10920.5|10924.5|10921.6|10921.9|10919.1|23
1653030350000|2022-05-20 07:05:50|10923.4|10920.6|10927.4|10924.6|10928.4|10925.1|10923.4|10920.5|26
1653030360000|2022-05-20 07:06:00|10927.9|10925.1|10933.4|10930.6|10933.4|10930.6|10927.9|10925.1|20
1653030370000|2022-05-20 07:06:10|10934.4|10930.4|10936.4|10933.6|10936.9|10934.1|10933.8|10930.4|28
1653030380000|2022-05-20 07:06:20|10940.8|10938|10942.4|10939.6|10946.4|10943.5|10940.4|10937.6|93
1653030390000|2022-05-20 07:06:30|10942.3|10939.5|10946.3|10943.5|10946.8|10944|10941.3|10938.5|46
1653030400000|2022-05-20 07:06:40|10945.8|10943|10946.3|10943.5|10947.4|10944.5|10945.3|10942.4|19
1653030410000|2022-05-20 07:06:50|10945.8|10943|10946.3|10943.5|10949.8|10947|10945.8|10943|25
1653030420000|2022-05-20 07:07:00|10945.4|10942.6|10947.3|10944.5|10948.3|10945.5|10944.3|10941.4|30
1653030430000|2022-05-20 07:07:10|10947.4|10943.4|10946.3|10943.5|10947.4|10944|10944.3|10941.5|7
1653030440000|2022-05-20 07:07:20|10946.8|10944|10946.8|10944|10949.4|10946.5|10945.4|10942.6|17
1653030450000|2022-05-20 07:07:30|10946.3|10943.5|10944.3|10941.5|10946.8|10944|10943.3|10940.4|8
1653030460000|2022-05-20 07:07:40|10943.3|10940.5|10946.8|10944|10946.8|10944|10943.3|10940.4|12
1653030470000|2022-05-20 07:07:50|10946.3|10943.5|10948.3|10945.5|10950.7|10947.9|10944.3|10941.5|55
1653030480000|2022-05-20 07:08:00|10948.4|10944.4|10949.2|10946.4|10949.2|10946.4|10945.2|10942.4|30
1653030490000|2022-05-20 07:08:10|10949.7|10946.9|10943.3|10940.5|10949.7|10946.9|10942.3|10939.4|31
1653030500000|2022-05-20 07:08:20|10942.3|10939.5|10941.3|10938.5|10943.8|10941|10939.8|10937|14
1653030510000|2022-05-20 07:08:30|10941.4|10937.4|10944.2|10941.4|10944.2|10941.4|10941.3|10937.4|6
1653030520000|2022-05-20 07:08:40|10943.3|10940.5|10942.2|10939.4|10944.2|10941.4|10941.3|10938.4|13
1653030530000|2022-05-20 07:08:50|10943.2|10940.4|10941.3|10938.5|10944.3|10941.4|10941.3|10938.4|13
1653030540000|2022-05-20 07:09:00|10941.2|10938.4|10939.2|10936.4|10941.2|10938.4|10939.2|10935.3|11
1653030550000|2022-05-20 07:09:10|10939.3|10935.3|10936.3|10933.5|10939.3|10936.4|10936.3|10933.5|30
1653030560000|2022-05-20 07:09:20|10936.7|10933.9|10933.3|10930.5|10937.2|10934.4|10933.3|10930.5|14
1653030570000|2022-05-20 07:09:30|10933.2|10929.3|10929.2|10926.4|10933.2|10930.4|10929.2|10926.4|37
1653030580000|2022-05-20 07:09:40|10929.7|10926.9|10929.2|10926.4|10929.7|10926.9|10927.7|10924.3|12
1653030590000|2022-05-20 07:09:50|10928.8|10926|10930.2|10927.4|10930.7|10927.9|10928.8|10926|9
1653030600000|2022-05-20 07:10:00|10930.7|10927.9|10931.7|10928.9|10932.2|10929.4|10930.7|10927.9|4
1653030610000|2022-05-20 07:10:10|10932.2|10929.4|10932.3|10929.5|10936.3|10932.4|10931.8|10929|27
1653030620000|2022-05-20 07:10:20|10933.7|10930.9|10934.2|10931.4|10935.2|10932.4|10933.2|10930.4|7
1653030630000|2022-05-20 07:10:30|10934.4|10930.4|10928.7|10925.9|10934.4|10931.4|10928.7|10925.4|13
1653030640000|2022-05-20 07:10:40|10929.2|10926.4|10932.3|10928.3|10933.6|10930.8|10929.2|10926.3|12
1653030650000|2022-05-20 07:10:50|10931.2|10928.4|10928.2|10925.4|10932.4|10929.4|10928.2|10925.3|11
1653030660000|2022-05-20 07:11:00|10928.7|10925.9|10928.2|10925.4|10929.7|10926.9|10926.3|10923.5|13
1653030670000|2022-05-20 07:11:10|10927.7|10924.9|10931.3|10927.3|10931.3|10928.4|10927.2|10924.4|15
1653030680000|2022-05-20 07:11:20|10931.2|10928.4|10930.3|10926.3|10931.2|10928.4|10928.3|10925.5|8
1653030690000|2022-05-20 07:11:30|10929.2|10926.4|10929.2|10926.4|10930.3|10926.9|10928.8|10926|0
1653030700000|2022-05-20 07:11:40|10930.7|10927.9|10931.2|10928.4|10932.2|10929.4|10930.7|10927.9|5
1653030710000|2022-05-20 07:11:50|10930.2|10927.4|10932.2|10929.4|10933.3|10929.9|10930.2|10927.3|9
1653030720000|2022-05-20 07:12:00|10931.2|10928.4|10930.2|10927.4|10931.3|10928.4|10930.2|10927.3|9
1653030730000|2022-05-20 07:12:10|10928.2|10925.4|10928.2|10925.4|10928.3|10925.4|10927.2|10924.3|7
1653030740000|2022-05-20 07:12:20|10927.2|10924.4|10926.7|10923.9|10928.2|10925.4|10926.7|10923.9|9
1653030750000|2022-05-20 07:12:30|10927.2|10924.4|10929.2|10926.4|10930.3|10927.4|10927.2|10924.3|7
1653030760000|2022-05-20 07:12:40|10928.7|10925.9|10930.3|10926.3|10930.3|10927.4|10928.7|10925.9|3
1653030770000|2022-05-20 07:12:50|10929.2|10926.4|10929.2|10926.4|10930.3|10926.9|10928.2|10925.3|5
1653030780000|2022-05-20 07:13:00|10929.7|10926.9|10929.2|10926.4|10932.3|10928.9|10928.7|10925.9|14
1653030790000|2022-05-20 07:13:10|10928.7|10925.9|10929.3|10925.3|10929.3|10926.4|10926.8|10924|20
1653030800000|2022-05-20 07:13:20|10930.3|10926.3|10930.2|10927.4|10931.3|10928.4|10930.2|10926.3|2
1653030810000|2022-05-20 07:13:30|10929.7|10926.9|10930.2|10927.4|10930.2|10927.4|10929.2|10926.4|3
1653030820000|2022-05-20 07:13:40|10931.2|10928.4|10927.2|10924.4|10931.2|10928.4|10926.3|10923.3|13
1653030830000|2022-05-20 07:13:50|10926.3|10923.5|10919.2|10916.4|10926.7|10923.9|10918.2|10915.3|53
1653030840000|2022-05-20 07:14:00|10918.3|10915.5|10914.3|10911.5|10919.2|10916.4|10914.3|10911.5|60
1653030850000|2022-05-20 07:14:10|10913.8|10911|10912.3|10909.5|10914.2|10911.4|10912.3|10909.3|27
1653030860000|2022-05-20 07:14:20|10912.8|10910|10913.3|10910.5|10913.4|10910.5|10911.8|10909|27
1653030870000|2022-05-20 07:14:30|10915.3|10912.5|10916.3|10913.5|10917.2|10914.4|10915.3|10912.5|7
1653030880000|2022-05-20 07:14:40|10916.7|10913.9|10919.4|10915.4|10919.4|10915.5|10916.7|10913.9|8
1653030890000|2022-05-20 07:14:50|10918.3|10915.5|10917.2|10914.4|10920.2|10917.4|10917.2|10914.4|4
1653030900000|2022-05-20 07:15:00|10916.7|10913.9|10920.2|10917.4|10921.2|10918.4|10915.2|10912.3|10
1653030910000|2022-05-20 07:15:10|10919.3|10916.5|10920.2|10917.4|10923.7|10920.9|10919.3|10916.5|6
1653030920000|2022-05-20 07:15:20|10921.3|10917.3|10923.2|10920.4|10923.7|10920.9|10920.2|10917.3|5
1653030930000|2022-05-20 07:15:30|10923.4|10919.4|10924.2|10921.4|10926.4|10923.4|10923.2|10919.4|14
1653030940000|2022-05-20 07:15:40|10923.2|10920.4|10924.3|10921.5|10925.3|10921.9|10923.2|10920.4|4
1653030950000|2022-05-20 07:15:50|10924.7|10921.9|10922.2|10919.4|10925.3|10922.4|10921.7|10918.9|3
1653030960000|2022-05-20 07:16:00|10921.8|10919|10916.2|10913.4|10923.3|10919.5|10915.2|10912.4|11
1653030970000|2022-05-20 07:16:10|10917.2|10914.4|10917.2|10914.4|10917.2|10914.4|10916.2|10913.4|2
1653030980000|2022-05-20 07:16:20|10918.2|10915.4|10916.2|10913.4|10918.2|10915.4|10914.8|10912|19
1653030990000|2022-05-20 07:16:30|10915.3|10912.5|10909.3|10906.5|10915.4|10912.5|10909.3|10906.5|53
1653031000000|2022-05-20 07:16:40|10908.3|10905.5|10906.3|10903.5|10909.4|10906.5|10905.3|10902.5|36
1653031010000|2022-05-20 07:16:50|10905.3|10902.5|10904.3|10901.5|10906.3|10903.5|10904.3|10901.5|13
1653031020000|2022-05-20 07:17:00|10905.3|10902.5|10904.3|10901.5|10905.8|10903|10903.8|10901|16
1653031030000|2022-05-20 07:17:10|10901.9|10899.1|10900.3|10897.5|10901.9|10899.1|10898.3|10895.5|38
1653031040000|2022-05-20 07:17:20|10901.3|10898.5|10898.3|10895.5|10901.3|10898.5|10898.3|10895.4|12
1653031050000|2022-05-20 07:17:30|10899.4|10895.4|10902.3|10899.5|10902.3|10899.5|10899.3|10895.4|12
1653031060000|2022-05-20 07:17:40|10902.4|10898.4|10899.3|10896.5|10902.4|10899.5|10899.3|10896.5|6
1653031070000|2022-05-20 07:17:50|10899.4|10896.6|10901.3|10898.5|10901.3|10898.5|10899.4|10896.6|4
1653031080000|2022-05-20 07:18:00|10902.3|10899.5|10905.4|10901.4|10906.8|10904|10902.3|10899.5|20
1653031090000|2022-05-20 07:18:10|10905.3|10902.5|10905.3|10902.5|10905.4|10902.5|10903.3|10900.5|8
1653031100000|2022-05-20 07:18:20|10905.8|10903|10905.3|10902.5|10905.8|10903|10904.8|10902|1
1653031110000|2022-05-20 07:18:30|10904.8|10902|10903.3|10900.5|10905.3|10902.5|10902.9|10900.1|25
1653031120000|2022-05-20 07:18:40|10904.4|10900.4|10903.3|10900.5|10904.4|10901.5|10902.4|10899.4|7
1653031130000|2022-05-20 07:18:50|10902.3|10899.5|10904.3|10901.5|10904.3|10901.5|10901.8|10899|7
1653031140000|2022-05-20 07:19:00|10904.8|10902|10904.8|10902|10904.8|10902|10904.3|10901.5|0
1653031150000|2022-05-20 07:19:10|10905.3|10902.5|10904.4|10900.4|10905.4|10902.5|10901.3|10898.5|4
1653031160000|2022-05-20 07:19:20|10904.3|10901.5|10907.3|10904.5|10908.4|10905.5|10902.3|10899.4|22
1653031170000|2022-05-20 07:19:30|10906.4|10903.6|10907.3|10904.5|10908.3|10905.5|10906.3|10903.5|4
1653031180000|2022-05-20 07:19:40|10906.8|10904|10905.3|10902.5|10906.8|10904|10905.3|10902.5|4
1653031190000|2022-05-20 07:19:50|10906.3|10903.5|10903.3|10900.5|10906.3|10903.5|10902.3|10899.4|9
1653031200000|2022-05-20 07:20:00|10904.3|10901.5|10906.4|10902.4|10906.4|10902.4|10902.8|10899.4|9
1653031210000|2022-05-20 07:20:10|10904.8|10902|10906.3|10903.5|10906.4|10903.5|10903.3|10899.4|3
1653031220000|2022-05-20 07:20:20|10906.4|10902.4|10899.3|10896.5|10906.9|10903.5|10898.3|10894.9|5
1653031230000|2022-05-20 07:20:30|10899.4|10895.4|10895.3|10892.5|10899.4|10895.5|10895.3|10892.5|4
1653031240000|2022-05-20 07:20:40|10895.8|10893|10898.3|10895.5|10898.8|10896|10895.3|10892.5|9
1653031250000|2022-05-20 07:20:50|10899.4|10895.4|10899.3|10896.5|10900.4|10897.5|10897.9|10894.4|19
1653031260000|2022-05-20 07:21:00|10901.7|10898.9|10900.3|10897.5|10902.8|10900|10900.3|10896.4|6
1653031270000|2022-05-20 07:21:10|10899.3|10896.5|10899.3|10896.5|10899.3|10896.5|10899.3|10896.5|0
1653031280000|2022-05-20 07:21:20|10900.7|10897.9|10899.3|10896.5|10902.4|10898.5|10899.3|10896.5|10
1653031290000|2022-05-20 07:21:30|10898.8|10896|10899.3|10896.5|10900.3|10897.5|10897.3|10894.4|4
1653031300000|2022-05-20 07:21:40|10898.4|10894.4|10899.3|10896.5|10899.3|10896.5|10897.3|10893.4|4
1653031310000|2022-05-20 07:21:50|10901.3|10898.5|10904.3|10901.5|10904.3|10901.5|10901.3|10898.5|8
1653031320000|2022-05-20 07:22:00|10905.4|10901.4|10904.3|10901.5|10907.4|10904.5|10904.3|10901.4|9
1653031330000|2022-05-20 07:22:10|10905.3|10902.5|10903.3|10900.5|10905.4|10902.5|10902.3|10899.5|26
1653031340000|2022-05-20 07:22:20|10904.3|10901.5|10903.3|10900.5|10904.4|10901.5|10903.3|10900.4|2
1653031350000|2022-05-20 07:22:30|10902.3|10899.5|10902.4|10898.4|10902.4|10899.5|10901.3|10898.4|5
1653031360000|2022-05-20 07:22:40|10902.3|10899.5|10901.3|10898.5|10902.3|10899.5|10901.3|10897.4|5
1653031370000|2022-05-20 07:22:50|10901.8|10899|10899.8|10897|10902.7|10899.9|10899.3|10896.5|18
1653031380000|2022-05-20 07:23:00|10899.3|10896.5|10899.3|10896.5|10899.8|10897|10899.3|10896.5|2
1653031390000|2022-05-20 07:23:10|10897.8|10895|10899.3|10896.5|10899.3|10896.5|10897.8|10895|11
1653031400000|2022-05-20 07:23:20|10899.4|10895.4|10899.3|10896.5|10899.4|10896.5|10898.3|10895.4|4
1653031410000|2022-05-20 07:23:30|10898.3|10895.5|10892.4|10888.4|10899.3|10896.5|10891.3|10888.4|38
1653031420000|2022-05-20 07:23:40|10891.3|10888.5|10895.3|10892.5|10896.4|10893.5|10889.3|10886.5|33
1653031430000|2022-05-20 07:23:50|10895.4|10891.4|10894.3|10891.5|10895.4|10892.5|10893.8|10891|7
1653031440000|2022-05-20 07:24:00|10893.8|10891|10893.3|10890.5|10894.3|10891.5|10890.3|10887.5|20
1653031450000|2022-05-20 07:24:10|10892.3|10889.5|10890.3|10887.5|10892.4|10889.5|10889.8|10887|20
1653031460000|2022-05-20 07:24:20|10889.3|10886.5|10887.3|10884.5|10889.3|10886.5|10887.3|10884.4|16
1653031470000|2022-05-20 07:24:30|10886.3|10883.5|10891.3|10888.5|10892.2|10889.4|10886.3|10883.4|20
1653031480000|2022-05-20 07:24:40|10890.8|10888|10887.3|10884.5|10890.8|10888|10886.3|10883.4|23
1653031490000|2022-05-20 07:24:50|10888.3|10885.5|10892.3|10889.5|10892.3|10889.5|10888.3|10885.4|20
1653031500000|2022-05-20 07:25:00|10892.8|10890|10894.3|10891.5|10894.3|10891.5|10892.8|10890|4
1653031510000|2022-05-20 07:25:10|10894.8|10892|10892.3|10889.5|10895.8|10893|10892.3|10889.4|9
1653031520000|2022-05-20 07:25:20|10891.8|10889|10889.3|10886.5|10893.3|10890.5|10889.3|10886.5|7
1653031530000|2022-05-20 07:25:30|10890.3|10887.5|10891.4|10887.4|10891.7|10888.9|10889.3|10886.5|10
1653031540000|2022-05-20 07:25:40|10891.3|10888.5|10890.3|10887.5|10891.4|10888.5|10889.9|10887.1|2
1653031550000|2022-05-20 07:25:50|10890.8|10888|10893.3|10890.5|10893.3|10890.5|10890.8|10888|9
1653031560000|2022-05-20 07:26:00|10893.4|10889.4|10891.8|10889|10893.8|10891|10891.8|10889|3
1653031570000|2022-05-20 07:26:10|10892.3|10889.5|10893.3|10890.5|10893.4|10890.5|10892.3|10889.4|5
1653031580000|2022-05-20 07:26:20|10892.4|10889.6|10895.3|10892.5|10896.3|10893.5|10892.4|10889.4|11
1653031590000|2022-05-20 07:26:30|10895.8|10893|10895.3|10892.5|10896.8|10894|10895.3|10892.5|5
1653031600000|2022-05-20 07:26:40|10895.4|10891.4|10894.3|10891.5|10895.4|10891.5|10893.3|10890.4|3
1653031610000|2022-05-20 07:26:50|10893.3|10890.5|10890.3|10887.5|10893.3|10890.5|10888.3|10885.4|6
1653031620000|2022-05-20 07:27:00|10889.3|10886.5|10890.3|10887.5|10890.7|10887.9|10889.3|10886.5|11
1653031630000|2022-05-20 07:27:10|10891.3|10888.5|10890.3|10887.5|10891.8|10889|10889.3|10886.5|3
1653031640000|2022-05-20 07:27:20|10888.9|10886.1|10889.3|10886.5|10889.4|10886.5|10888.3|10884.4|7
1653031650000|2022-05-20 07:27:30|10890.3|10887.5|10886.3|10883.5|10890.4|10887.5|10884.3|10881.5|49
1653031660000|2022-05-20 07:27:40|10886.8|10884|10888.3|10885.5|10888.3|10885.5|10885.3|10882.4|7
1653031670000|2022-05-20 07:27:50|10887.3|10884.5|10888.3|10885.5|10888.3|10885.5|10886.3|10883.5|0
1653031680000|2022-05-20 07:28:00|10887.3|10884.5|10889.3|10886.5|10891.3|10888.5|10887.3|10884.5|11
1653031690000|2022-05-20 07:28:10|10889.4|10885.4|10886.3|10883.5|10889.4|10885.5|10885.8|10883|4
1653031700000|2022-05-20 07:28:20|10886.8|10884|10886.3|10883.5|10888.8|10886|10886.3|10883.4|7
1653031710000|2022-05-20 07:28:30|10885.3|10882.5|10884.3|10881.5|10886.3|10883.5|10884.3|10881.4|12
1653031720000|2022-05-20 07:28:40|10883.8|10881|10883.3|10880.5|10884.4|10881.5|10882.3|10879.5|12
1653031730000|2022-05-20 07:28:50|10884.2|10881.4|10886.3|10883.5|10886.8|10884|10884.2|10881.4|4
1653031740000|2022-05-20 07:29:00|10887.3|10884.5|10886.3|10883.5|10887.4|10884.5|10885.3|10882.5|4
1653031750000|2022-05-20 07:29:10|10885.8|10883|10881.3|10878.5|10885.8|10883|10880.8|10878|18
1653031760000|2022-05-20 07:29:20|10881.8|10879|10879.3|10876.5|10882.3|10879.5|10879.3|10876.5|24
1653031770000|2022-05-20 07:29:30|10880.3|10877.5|10882.2|10879.4|10884.4|10881.5|10880.3|10877.4|15
1653031780000|2022-05-20 07:29:40|10882.3|10879.5|10884.3|10881.5|10884.3|10881.5|10879.3|10876.4|28
1653031790000|2022-05-20 07:29:50|10883.3|10880.5|10881.3|10878.5|10884.3|10881.5|10878.3|10875.5|30
1653031800000|2022-05-20 07:30:00|10882.4|10878.4|10879.3|10876.5|10882.4|10879.5|10879.3|10876.5|17
1653031810000|2022-05-20 07:30:10|10878.3|10875.5|10884.7|10881.9|10884.7|10881.9|10877.8|10875|19
1653031820000|2022-05-20 07:30:20|10886.7|10883.9|10886.2|10883.4|10888.2|10885.4|10885.2|10882.4|9
1653031830000|2022-05-20 07:30:30|10886.7|10883.9|10887.2|10884.4|10888.3|10884.9|10886.7|10883.9|3
1653031840000|2022-05-20 07:30:40|10886.2|10883.4|10887.2|10884.4|10887.2|10884.4|10886.2|10883.4|7
1653031850000|2022-05-20 07:30:50|10886.3|10883.5|10885.2|10882.4|10887.2|10884.4|10884.2|10881.4|10
1653031860000|2022-05-20 07:31:00|10885.7|10882.9|10887.7|10884.9|10888.2|10885.4|10885.2|10882.3|18
1653031870000|2022-05-20 07:31:10|10887.2|10884.4|10888.2|10885.4|10889.2|10886.4|10887.2|10884.4|10
1653031880000|2022-05-20 07:31:20|10889.2|10886.4|10886.2|10883.4|10889.2|10886.4|10886.2|10883.4|7
1653031890000|2022-05-20 07:31:30|10886.7|10883.9|10887.2|10884.4|10889.7|10886.9|10886.7|10883.9|3
1653031900000|2022-05-20 07:31:40|10888.3|10884.3|10887.2|10884.4|10888.3|10885.4|10886.7|10883.9|1
1653031910000|2022-05-20 07:31:50|10886.3|10883.5|10888.2|10885.4|10888.2|10885.4|10884.2|10881.4|14
1653031920000|2022-05-20 07:32:00|10887.2|10884.4|10889.2|10886.4|10889.3|10886.4|10887.2|10884.4|1
1653031930000|2022-05-20 07:32:10|10889.3|10885.3|10886.2|10883.4|10890.7|10887.9|10886.2|10883.4|13
1653031940000|2022-05-20 07:32:20|10887.2|10884.4|10894.2|10891.4|10894.2|10891.4|10887.2|10884.3|17
1653031950000|2022-05-20 07:32:30|10895.1|10892.3|10898.2|10895.4|10899.2|10896.4|10895.1|10892.3|38
1653031960000|2022-05-20 07:32:40|10899.3|10895.3|10896.2|10893.4|10901.1|10898.3|10896.2|10893.4|37
1653031970000|2022-05-20 07:32:50|10895.7|10892.9|10899.2|10896.4|10900.3|10897.4|10895.7|10892.9|14
1653031980000|2022-05-20 07:33:00|10900.1|10897.3|10901.1|10898.3|10901.1|10898.3|10900.1|10897.3|9
1653031990000|2022-05-20 07:33:10|10900.2|10897.4|10898.7|10895.9|10901.7|10898.9|10898.7|10895.9|24
1653032000000|2022-05-20 07:33:20|10899.1|10896.3|10897.7|10894.9|10899.2|10896.4|10897.2|10894.4|8
1653032010000|2022-05-20 07:33:30|10897.2|10894.4|10898.2|10895.4|10898.7|10895.9|10897.2|10894.4|3
1653032020000|2022-05-20 07:33:40|10899.2|10896.4|10899.2|10896.4|10901.2|10898.4|10899.2|10896.4|10
1653032030000|2022-05-20 07:33:50|10898.7|10895.9|10899.2|10896.4|10899.2|10896.4|10898.7|10895.9|3
1653032040000|2022-05-20 07:34:00|10898.2|10895.4|10908.3|10904.3|10910.3|10906.8|10898.2|10895.2|42
1653032050000|2022-05-20 07:34:10|10907.2|10904.4|10911.7|10908.9|10912.2|10909.4|10907.2|10904.4|25
1653032060000|2022-05-20 07:34:20|10912.2|10909.4|10911.2|10908.4|10913.3|10910.4|10911.2|10908.4|24
1653032070000|2022-05-20 07:34:30|10911.7|10908.9|10909.2|10906.4|10911.7|10908.9|10909.2|10906.4|11
1653032080000|2022-05-20 07:34:40|10910.2|10907.4|10909.2|10906.4|10910.2|10907.4|10908.2|10905.4|8
1653032090000|2022-05-20 07:34:50|10909.3|10905.3|10908.2|10905.4|10911.2|10908.4|10908.2|10905.3|12
1653032100000|2022-05-20 07:35:00|10908.1|10905.3|10909.1|10906.3|10909.2|10906.3|10908.1|10905.2|14
1653032110000|2022-05-20 07:35:10|10909.6|10906.8|10910.1|10907.3|10910.2|10907.3|10909.1|10906.2|4
1653032120000|2022-05-20 07:35:20|10909.1|10906.3|10909.1|10906.3|10909.2|10906.4|10908.1|10905.3|9
1653032130000|2022-05-20 07:35:30|10909.2|10906.4|10909.1|10906.3|10911.2|10907.8|10908.1|10905.3|14
1653032140000|2022-05-20 07:35:40|10908.2|10905.4|10908.1|10905.3|10908.2|10905.4|10908.1|10905.3|4
1653032150000|2022-05-20 07:35:50|10909.1|10906.3|10907.1|10904.3|10909.1|10906.3|10907.1|10904.2|13
1653032160000|2022-05-20 07:36:00|10906.7|10903.9|10909.6|10906.8|10910.1|10907.3|10906.6|10903.8|9
1653032170000|2022-05-20 07:36:10|10909.2|10906.4|10910.1|10907.3|10910.1|10907.3|10908.2|10905.2|5
1653032180000|2022-05-20 07:36:20|10911.1|10908.3|10907.1|10904.3|10911.1|10908.3|10907.1|10904.3|17
1653032190000|2022-05-20 07:36:30|10908.1|10905.3|10907.3|10903.3|10908.1|10905.3|10907.1|10903.3|7
1653032200000|2022-05-20 07:36:40|10905.2|10902.4|10904.1|10901.3|10905.2|10902.4|10901.2|10898.2|24
1653032210000|2022-05-20 07:36:50|10902.7|10899.9|10893.7|10890.9|10902.7|10899.9|10892.2|10889.4|62
1653032220000|2022-05-20 07:37:00|10894.2|10891.4|10889.2|10886.4|10894.2|10891.4|10888.7|10885.9|30
1653032230000|2022-05-20 07:37:10|10888.7|10885.9|10891.2|10888.4|10892.3|10889.4|10888.2|10885.4|5
1653032240000|2022-05-20 07:37:20|10892.1|10889.3|10893.3|10889.3|10893.3|10890.3|10891.2|10888.4|14
1653032250000|2022-05-20 07:37:30|10893.2|10890.4|10891.2|10888.4|10894.2|10891.4|10891.2|10888.4|5
1653032260000|2022-05-20 07:37:40|10891.3|10887.3|10891.2|10888.4|10891.3|10888.4|10890.2|10887.3|4
1653032270000|2022-05-20 07:37:50|10890.7|10887.9|10891.2|10888.4|10891.2|10888.4|10889.7|10886.9|6
1653032280000|2022-05-20 07:38:00|10892.7|10889.9|10892.2|10889.4|10893.2|10890.4|10891.2|10888.4|18
1653032290000|2022-05-20 07:38:10|10893.2|10890.4|10892.2|10889.4|10893.3|10890.4|10892.2|10889.3|8
1653032300000|2022-05-20 07:38:20|10893.2|10890.4|10892.2|10889.4|10893.2|10890.4|10891.7|10888.9|4
1653032310000|2022-05-20 07:38:30|10891.2|10888.4|10891.2|10888.4|10891.7|10888.9|10891.1|10888.3|7
1653032320000|2022-05-20 07:38:40|10890.7|10887.9|10888.2|10885.4|10890.7|10887.9|10888.2|10885.4|11
1653032330000|2022-05-20 07:38:50|10887.7|10884.9|10891.2|10888.4|10891.2|10888.4|10887.7|10884.9|18
1653032340000|2022-05-20 07:39:00|10891.3|10887.3|10892.2|10889.4|10893.3|10890.4|10890.7|10887.3|8
1653032350000|2022-05-20 07:39:10|10892.3|10888.3|10890.2|10887.4|10892.3|10888.4|10890.2|10887.4|1
1653032360000|2022-05-20 07:39:20|10888.7|10885.9|10888.2|10885.4|10889.2|10886.4|10888.2|10885.4|5
1653032370000|2022-05-20 07:39:30|10887.2|10884.4|10887.2|10884.4|10889.3|10886.4|10887.2|10884.3|14
1653032380000|2022-05-20 07:39:40|10886.3|10883.5|10889.2|10886.4|10890.3|10887.4|10886.3|10883.3|15
1653032390000|2022-05-20 07:39:50|10890.2|10887.4|10888.2|10885.4|10890.2|10887.4|10888.2|10885.4|1
1653032400000|2022-05-20 07:40:00|10888.7|10885.9|10893.2|10890.4|10893.2|10890.4|10888.7|10885.9|7
1653032410000|2022-05-20 07:40:10|10893.7|10890.9|10894.7|10891.9|10894.7|10891.9|10889.8|10887|13
1653032420000|2022-05-20 07:40:20|10893.7|10890.9|10895.7|10892.9|10895.7|10892.9|10893.7|10890.9|6
1653032430000|2022-05-20 07:40:30|10895.2|10892.4|10895.2|10892.4|10895.7|10892.9|10895.2|10892.4|3
1653032440000|2022-05-20 07:40:40|10896.2|10893.4|10899.2|10896.4|10899.3|10896.4|10895.2|10892.3|10
1653032450000|2022-05-20 07:40:50|10899.3|10895.3|10902.7|10899.9|10903.3|10900.4|10898.2|10895.3|28
1653032460000|2022-05-20 07:41:00|10902.2|10899.4|10908.2|10905.4|10908.2|10905.4|10902.2|10899.3|7
1653032470000|2022-05-20 07:41:10|10907.2|10904.4|10911.2|10908.4|10912.6|10909.8|10906.7|10903.9|27
1653032480000|2022-05-20 07:41:20|10912.3|10908.3|10914.2|10910.2|10914.3|10911.3|10910.2|10907.4|29
1653032490000|2022-05-20 07:41:30|10914.1|10911.3|10916.2|10913.4|10918.1|10915.3|10913.6|10910.8|96
1653032500000|2022-05-20 07:41:40|10914.7|10911.9|10917.1|10914.3|10919.6|10916.8|10914.7|10911.9|29
1653032510000|2022-05-20 07:41:50|10917.6|10914.8|10916.1|10913.3|10917.6|10914.8|10916.1|10912.3|8
1653032520000|2022-05-20 07:42:00|10918.1|10915.3|10920.1|10917.3|10920.1|10917.3|10916.7|10913.9|21
1653032530000|2022-05-20 07:42:10|10919.2|10916.4|10918.1|10915.3|10919.2|10916.4|10917.1|10914.3|10
1653032540000|2022-05-20 07:42:20|10917.2|10914.4|10917.1|10914.3|10919.2|10915.8|10917.1|10914.3|20
1653032550000|2022-05-20 07:42:30|10916.1|10913.3|10918.1|10915.3|10918.2|10915.3|10915.2|10912.4|15
1653032560000|2022-05-20 07:42:40|10918.2|10915.4|10915.1|10912.3|10919.1|10916.3|10913.1|10910.2|16
1653032570000|2022-05-20 07:42:50|10915.6|10912.8|10920.1|10917.3|10921.2|10918.3|10914.7|10911.9|30
1653032580000|2022-05-20 07:43:00|10920.6|10917.8|10922.1|10919.3|10922.1|10919.3|10920.1|10917.3|7
1653032590000|2022-05-20 07:43:10|10920.2|10917.4|10920.1|10917.3|10921.1|10918.3|10919.1|10916.3|6
1653032600000|2022-05-20 07:43:20|10922|10919.2|10920.1|10917.3|10922.2|10919.3|10919.7|10916.9|8
1653032610000|2022-05-20 07:43:30|10919.1|10916.3|10918.1|10915.3|10919.1|10916.3|10916.1|10913.3|43
1653032620000|2022-05-20 07:43:40|10917.2|10914.4|10914.1|10911.3|10917.2|10914.4|10912.6|10909.8|10
1653032630000|2022-05-20 07:43:50|10913.7|10910.9|10914.1|10911.3|10914.1|10911.3|10913.6|10910.8|2
1653032640000|2022-05-20 07:44:00|10916.2|10912.2|10915.1|10912.3|10916.2|10913.3|10914.7|10911.9|4
1653032650000|2022-05-20 07:44:10|10914.6|10911.8|10915.1|10912.3|10915.1|10912.3|10914.1|10911.3|2
1653032660000|2022-05-20 07:44:20|10916.1|10913.3|10915.6|10912.8|10916.1|10913.3|10915.6|10912.8|1
1653032670000|2022-05-20 07:44:30|10915.2|10912.4|10915.1|10912.3|10915.2|10912.4|10915.1|10912.3|1
1653032680000|2022-05-20 07:44:40|10915.6|10912.8|10916.1|10913.3|10916.1|10913.3|10915.1|10912.3|5
1653032690000|2022-05-20 07:44:50|10919.2|10916.4|10921.1|10918.3|10921.1|10918.3|10918.1|10915.3|26
1653032700000|2022-05-20 07:45:00|10922.1|10919.3|10924.1|10921.3|10925.6|10922.8|10922.1|10919.3|45
1653032710000|2022-05-20 07:45:10|10926|10923.2|10934|10931.2|10935.7|10931.2|10925.1|10922.3|62
1653032720000|2022-05-20 07:45:20|10933.1|10930.3|10935|10932.2|10935|10932.2|10932.1|10929.2|15
1653032730000|2022-05-20 07:45:30|10934.1|10931.3|10935.1|10931.1|10935.1|10932.2|10934|10931.1|6
1653032740000|2022-05-20 07:45:40|10934|10931.2|10935|10932.2|10936|10933.2|10933|10930.1|20
1653032750000|2022-05-20 07:45:50|10934.5|10931.7|10940.1|10936.1|10940.1|10937.2|10934.5|10931.7|31
1653032760000|2022-05-20 07:46:00|10940|10937.2|10944|10941.2|10944.1|10941.2|10940|10937.2|19
1653032770000|2022-05-20 07:46:10|10943|10940.2|10940|10937.2|10944|10941.2|10940|10937.2|24
1653032780000|2022-05-20 07:46:20|10941.4|10938.6|10939|10936.2|10941.4|10938.6|10938|10935.2|24
1653032790000|2022-05-20 07:46:30|10938.5|10935.7|10939|10936.2|10940|10937.2|10938|10935.1|7
1653032800000|2022-05-20 07:46:40|10940|10937.2|10938.1|10935.3|10941.1|10938.2|10938|10935.1|10
1653032810000|2022-05-20 07:46:50|10938|10935.2|10939|10936.2|10939|10936.2|10938|10935.2|9
1653032820000|2022-05-20 07:47:00|10938.1|10935.3|10937|10934.2|10939.1|10936.2|10937|10934.1|8
1653032830000|2022-05-20 07:47:10|10938.1|10934.1|10946|10943.2|10946|10943.2|10938.1|10934.1|28
1653032840000|2022-05-20 07:47:20|10945.5|10942.7|10946|10943.2|10947.6|10943.2|10942.5|10939.6|23
1653032850000|2022-05-20 07:47:30|10946.5|10943.7|10946|10943.2|10946.5|10943.7|10944|10941.1|26
1653032860000|2022-05-20 07:47:40|10945.5|10942.7|10947|10944.2|10947.5|10944.7|10945.5|10942.7|10
1653032870000|2022-05-20 07:47:50|10948|10945.2|10944|10941.2|10948|10945.2|10944|10941.1|17
1653032880000|2022-05-20 07:48:00|10945.1|10941.1|10942|10939.2|10945.1|10942.2|10940.1|10937.3|25
1653032890000|2022-05-20 07:48:10|10943.1|10939.1|10948|10945.2|10948|10945.2|10941.5|10938.6|24
1653032900000|2022-05-20 07:48:20|10947.1|10944.3|10944|10941.2|10948|10945.2|10943|10940.2|13
1653032910000|2022-05-20 07:48:30|10945|10942.2|10946|10943.2|10946|10943.2|10945|10942.2|5
1653032920000|2022-05-20 07:48:40|10946.2|10942.2|10944|10941.2|10946.2|10942.2|10943.1|10940.3|5
1653032930000|2022-05-20 07:48:50|10944.1|10940.1|10943.1|10939.1|10944.1|10940.7|10942|10939.1|3
1653032940000|2022-05-20 07:49:00|10942|10939.2|10942|10939.2|10943.1|10940.2|10942|10939.1|1
1653032950000|2022-05-20 07:49:10|10943.1|10939.1|10944|10941.2|10945.1|10941.2|10943|10939.1|4
1653032960000|2022-05-20 07:49:20|10945|10942.2|10947.1|10943.1|10948|10945.2|10945|10942.2|21
1653032970000|2022-05-20 07:49:30|10946.9|10944.1|10945|10942.2|10948|10945.2|10945|10942.2|16
1653032980000|2022-05-20 07:49:40|10945.9|10943.1|10943|10940.2|10946|10943.2|10942|10939.2|6
1653032990000|2022-05-20 07:49:50|10942|10939.2|10943|10940.2|10943.1|10940.2|10941.5|10938.7|7
1653033000000|2022-05-20 07:50:00|10942.6|10939.8|10945|10942.2|10945.1|10942.2|10942.5|10939.7|0
1653033010000|2022-05-20 07:50:10|10943.1|10940.3|10944|10941.2|10944|10941.2|10941|10938.2|26
1653033020000|2022-05-20 07:50:20|10943.5|10940.7|10942|10939.2|10943.5|10940.7|10941.5|10938.7|2
1653033030000|2022-05-20 07:50:30|10942.9|10940.1|10953|10950.2|10953.1|10950.2|10942|10939.2|68
1653033040000|2022-05-20 07:50:40|10953.5|10950.7|10952|10949.2|10956|10952.2|10952|10949.2|50
1653033050000|2022-05-20 07:50:50|10951|10948.2|10952|10949.2|10952.4|10949.6|10950|10947.1|13
1653033060000|2022-05-20 07:51:00|10951|10948.2|10950|10947.2|10953|10950.2|10950|10947.2|31
1653033070000|2022-05-20 07:51:10|10949|10946.2|10953.9|10951.1|10954.1|10951.2|10949|10946.1|10
1653033080000|2022-05-20 07:51:20|10954|10951.2|10954.1|10950.1|10954.5|10951.7|10952|10949.1|11
1653033090000|2022-05-20 07:51:30|10953|10950.2|10956|10953.2|10958|10955.2|10951.5|10948.7|34
1653033100000|2022-05-20 07:51:40|10956.1|10952.1|10954|10951.2|10956.1|10952.7|10953|10950.1|14
1653033110000|2022-05-20 07:51:50|10954.5|10951.7|10951|10948.2|10954.5|10951.7|10951|10948.2|5
1653033120000|2022-05-20 07:52:00|10950|10947.2|10950.1|10946.1|10950.5|10947.7|10950|10946.1|7
1653033130000|2022-05-20 07:52:10|10949|10946.2|10947|10944.2|10949|10946.2|10946|10943.2|18
1653033140000|2022-05-20 07:52:20|10946|10943.2|10946|10943.2|10947.1|10943.7|10945.5|10942.7|9
1653033150000|2022-05-20 07:52:30|10945|10942.2|10946|10943.2|10946.1|10943.2|10945|10942.1|1
1653033160000|2022-05-20 07:52:40|10945.5|10942.7|10946.5|10943.7|10946.5|10943.7|10940|10937.2|62
1653033170000|2022-05-20 07:52:50|10946|10943.2|10948.1|10944.1|10948.1|10945.2|10945|10942.2|9
1653033180000|2022-05-20 07:53:00|10948|10945.2|10945|10942.2|10948|10945.2|10944.1|10941.1|14
1653033190000|2022-05-20 07:53:10|10946.5|10943.7|10946.1|10942.1|10946.5|10943.7|10945|10941.6|12
1653033200000|2022-05-20 07:53:20|10945.1|10942.3|10950|10947.2|10951|10948.2|10945.1|10942.1|21
1653033210000|2022-05-20 07:53:30|10950.5|10947.7|10950|10947.2|10953.1|10950.2|10950|10947.1|7
1653033220000|2022-05-20 07:53:40|10949.5|10946.7|10949|10946.2|10949.5|10946.7|10947.5|10944.7|3
1653033230000|2022-05-20 07:53:50|10948.1|10945.3|10949|10946.2|10950.1|10946.2|10948|10945.1|9
1653033240000|2022-05-20 07:54:00|10950|10947.2|10955|10952.2|10957.1|10953.7|10950|10947.2|17
1653033250000|2022-05-20 07:54:10|10954|10951.2|10955|10952.2|10955.5|10952.7|10953.9|10951.1|7
1653033260000|2022-05-20 07:54:20|10955.1|10951.1|10955.5|10952.7|10957.4|10954.6|10954.5|10951.1|24
1653033270000|2022-05-20 07:54:30|10955|10952.2|10951|10948.2|10955.1|10952.2|10951|10948.2|16
1653033280000|2022-05-20 07:54:40|10948.6|10945.8|10946.5|10943.7|10948.6|10945.8|10946|10943|19
1653033290000|2022-05-20 07:54:50|10946.9|10944.1|10944|10941.2|10946.9|10944.1|10944|10941.1|2
1653033300000|2022-05-20 07:55:00|10943.5|10940.7|10942|10939.2|10944.1|10941.2|10940.5|10937.7|29
1653033310000|2022-05-20 07:55:10|10940.5|10937.7|10938|10935.2|10941|10938.2|10937.5|10934.7|16
1653033320000|2022-05-20 07:55:20|10937|10934.2|10937|10934.2|10939|10936.2|10936|10933.2|26
1653033330000|2022-05-20 07:55:30|10936|10933.2|10936|10933.2|10936.4|10933.6|10935|10932.2|13
1653033340000|2022-05-20 07:55:40|10935|10932.2|10935.5|10932.7|10936.1|10932.7|10934.5|10931.7|11
1653033350000|2022-05-20 07:55:50|10935|10932.2|10933.5|10930.7|10936.4|10933.6|10933|10930.1|20
1653033360000|2022-05-20 07:56:00|10933.4|10930.6|10937.9|10935.1|10938.4|10935.6|10933.4|10930.6|8
1653033370000|2022-05-20 07:56:10|10939|10935|10937|10933|10939.4|10936.6|10935.9|10933|12
1653033380000|2022-05-20 07:56:20|10936.9|10934.1|10931|10927|10937.6|10934.1|10930|10927|51
1653033390000|2022-05-20 07:56:30|10930.9|10928.1|10929.5|10926.7|10931.1|10928.1|10928|10925.2|30
1653033400000|2022-05-20 07:56:40|10929.4|10926.6|10927.9|10925.1|10929.9|10927.1|10925.9|10923|49
1653033410000|2022-05-20 07:56:50|10928.9|10926.1|10929.9|10927.1|10929.9|10927.1|10927.9|10924|7
1653033420000|2022-05-20 07:57:00|10929.5|10926.7|10927.9|10925.1|10929.5|10926.7|10927.9|10925|6
1653033430000|2022-05-20 07:57:10|10928|10925.2|10932.9|10930.1|10934.1|10930.7|10927.9|10925|31
1653033440000|2022-05-20 07:57:20|10930.9|10928.1|10932.9|10930.1|10932.9|10930.1|10930.4|10927|8
1653033450000|2022-05-20 07:57:30|10933.9|10931.1|10930|10927.2|10933.9|10931.1|10930|10927.1|8
1653033460000|2022-05-20 07:57:40|10930.1|10926.1|10926.9|10924.1|10930.1|10927.1|10926.4|10923.6|14
1653033470000|2022-05-20 07:57:50|10927.4|10924.6|10926|10923.2|10927.9|10925.1|10926|10923.1|5
1653033480000|2022-05-20 07:58:00|10926.4|10923.6|10925.9|10923.1|10927.1|10924.1|10925|10922.1|6
1653033490000|2022-05-20 07:58:10|10928.3|10925.5|10928.9|10926.1|10929|10926.2|10926.9|10924.1|8
1653033500000|2022-05-20 07:58:20|10929.4|10926.6|10930.9|10928.1|10932|10928.6|10929.4|10926.6|6
1653033510000|2022-05-20 07:58:30|10931.9|10929.1|10927.9|10925.1|10932|10929.1|10927.9|10925.1|12
1653033520000|2022-05-20 07:58:40|10927|10924.2|10927.9|10925.1|10927.9|10925.1|10926.9|10924.1|4
1653033530000|2022-05-20 07:58:50|10928.9|10926.1|10928.9|10926.1|10929.4|10926.6|10927.9|10925|13
1653033540000|2022-05-20 07:59:00|10929.9|10927.1|10937.9|10935.1|10938.9|10936.1|10929.9|10927.1|26
1653033550000|2022-05-20 07:59:10|10939|10935|10938.9|10936.1|10940.3|10937.5|10935.9|10933.1|17
1653033560000|2022-05-20 07:59:20|10940|10936|10944.8|10942|10945|10942.1|10938.9|10935|49
1653033570000|2022-05-20 07:59:30|10944.9|10942.1|10943.4|10940.6|10945.9|10943.1|10941.9|10939|14
1653033580000|2022-05-20 07:59:40|10946.4|10943.6|10949.9|10947.1|10949.9|10947.1|10945.9|10943|21
1653033590000|2022-05-20 07:59:50|10950|10946|10946.9|10944.1|10950|10946|10944.4|10941|21
1653033600000|2022-05-20 08:00:00|10947.8|10945|10943|10939|10951|10948.1|10938.9|10936|95
1653033610000|2022-05-20 08:00:10|10943.9|10939.9|10948.8|10946|10948.9|10946|10940.4|10937.6|24
1653033620000|2022-05-20 08:00:20|10947.9|10945.1|10947.8|10945|10947.9|10945.1|10944.8|10941.9|9
1653033630000|2022-05-20 08:00:30|10947.9|10943.9|10948.9|10944.9|10948.9|10946|10946.8|10942.9|5
1653033640000|2022-05-20 08:00:40|10947.8|10945|10946.8|10944|10947.9|10945|10945.8|10942.9|6
1653033650000|2022-05-20 08:00:50|10947.9|10943.9|10941.8|10939|10947.9|10945|10941.8|10937.9|8
1653033660000|2022-05-20 08:01:00|10940.8|10938|10939.8|10937|10941.9|10938|10934.8|10931|52
1653033670000|2022-05-20 08:01:10|10938.8|10936|10934.8|10932|10938.8|10936|10934.8|10932|13
1653033680000|2022-05-20 08:01:20|10933.8|10931|10937.8|10935|10939.8|10936|10933.8|10931|9
1653033690000|2022-05-20 08:01:30|10935.9|10933.1|10933.8|10931|10937.9|10935|10933.8|10930.9|15
1653033700000|2022-05-20 08:01:40|10934.9|10930.9|10935|10931|10936.9|10934|10934.8|10930.9|6
1653033710000|2022-05-20 08:01:50|10933.9|10931.1|10937.8|10935|10939.9|10936.5|10933.8|10931|19
1653033720000|2022-05-20 08:02:00|10938.8|10936|10940.3|10937.5|10940.3|10937.5|10936.8|10934|5
1653033730000|2022-05-20 08:02:10|10939.8|10937|10942.8|10940|10942.9|10940|10938.9|10936.1|3
1653033740000|2022-05-20 08:02:20|10943.3|10940.5|10944.8|10942|10944.8|10942|10941.8|10939|5
1653033750000|2022-05-20 08:02:30|10944.3|10941.5|10943.8|10941|10944.9|10942|10940.9|10938.1|24
1653033760000|2022-05-20 08:02:40|10942.9|10938.9|10941.8|10939|10942.9|10940|10941.3|10938.5|5
1653033770000|2022-05-20 08:02:50|10942.9|10938.9|10942.8|10940|10943.9|10941|10942.3|10938.9|4
1653033780000|2022-05-20 08:03:00|10943.8|10941|10940.3|10937.5|10944.8|10942|10939.8|10937|15
1653033790000|2022-05-20 08:03:10|10938.8|10936|10938.8|10936|10939.8|10937|10938.8|10936|7
1653033800000|2022-05-20 08:03:20|10939.8|10937|10940.8|10938|10940.8|10938|10934.8|10932|20
1653033810000|2022-05-20 08:03:30|10939.8|10937|10941.8|10939|10941.9|10939|10939.8|10937|8
1653033820000|2022-05-20 08:03:40|10940.8|10938|10938.8|10936|10940.8|10938|10937.8|10935|4
1653033830000|2022-05-20 08:03:50|10939.7|10936.9|10936.8|10934|10941.8|10939|10934.8|10932|19
1653033840000|2022-05-20 08:04:00|10935.9|10933.1|10932.8|10930|10935.9|10933.1|10928.9|10926.1|24
1653033850000|2022-05-20 08:04:10|10933.8|10931|10938.8|10936|10939|10936|10932.3|10929.5|10
1653033860000|2022-05-20 08:04:20|10940.7|10937.9|10953.8|10951|10956.8|10954|10940.3|10936.9|78
1653033870000|2022-05-20 08:04:30|10952.8|10950|10954.3|10951.5|10954.3|10951.5|10948.8|10944.9|50
1653033880000|2022-05-20 08:04:40|10953.8|10951|10953.3|10950.5|10954.8|10952|10950.3|10946.9|25
1653033890000|2022-05-20 08:04:50|10954.7|10951.9|10954.8|10952|10955.9|10953|10952.8|10949.9|33
1653033900000|2022-05-20 08:05:00|10954.9|10950.9|10962.8|10960|10963.9|10961|10954.9|10950.9|109
1653033910000|2022-05-20 08:05:10|10963.9|10959.9|10959.8|10957|10963.9|10960.5|10958.8|10955.9|52
1653033920000|2022-05-20 08:05:20|10959.9|10955.9|10954.8|10952|10959.9|10957|10953.8|10950.9|28
1653033930000|2022-05-20 08:05:30|10953.4|10950.6|10945.8|10943|10953.4|10950.6|10944.8|10941.9|34
1653033940000|2022-05-20 08:05:40|10944.8|10942|10948.9|10944.9|10949.3|10946.5|10944.4|10941.6|27
1653033950000|2022-05-20 08:05:50|10947.8|10945|10943.8|10941|10948.8|10946|10940.8|10938|32
1653033960000|2022-05-20 08:06:00|10943.3|10940.5|10940.9|10936.9|10943.8|10941|10939.9|10936.9|28
1653033970000|2022-05-20 08:06:10|10939.8|10937|10936.8|10934|10940.4|10937|10935.9|10932.9|21
1653033980000|2022-05-20 08:06:20|10936.3|10933.5|10933.8|10931|10936.9|10933.5|10933.8|10929.9|22
1653033990000|2022-05-20 08:06:30|10932.4|10929.6|10930.9|10928.1|10932.4|10929.6|10928.8|10925|14
1653034000000|2022-05-20 08:06:40|10931.4|10928.6|10929.9|10927.1|10931.8|10929|10929.9|10927.1|5
1653034010000|2022-05-20 08:06:50|10930.3|10927.5|10926.9|10924.1|10930.9|10928.1|10926.9|10924|13
1653034020000|2022-05-20 08:07:00|10926.4|10923.6|10927.9|10925.1|10928.8|10926|10924.4|10921.6|28
1653034030000|2022-05-20 08:07:10|10928.3|10925.5|10922.9|10920.1|10928.3|10925.5|10922.9|10920|16
1653034040000|2022-05-20 08:07:20|10922.4|10919.6|10922.4|10919.6|10922.9|10920.1|10922.4|10919.6|5
1653034050000|2022-05-20 08:07:30|10922.8|10920|10922.9|10920.1|10925.9|10923.1|10921.9|10919|16
1653034060000|2022-05-20 08:07:40|10922.4|10919.6|10917.9|10915.1|10922.4|10919.6|10917.9|10915|29
1653034070000|2022-05-20 08:07:50|10918.9|10916.1|10917.9|10915.1|10923|10920.1|10916.9|10914.1|57
1653034080000|2022-05-20 08:08:00|10916.9|10914.1|10917.9|10915.1|10918|10915.1|10914.5|10911.7|24
1653034090000|2022-05-20 08:08:10|10917.8|10915|10917.9|10915.1|10918|10915.1|10915.9|10913|19
1653034100000|2022-05-20 08:08:20|10918|10914|10921.9|10919.1|10923|10920.1|10917.9|10914|8
1653034110000|2022-05-20 08:08:30|10922.9|10920.1|10922.9|10920.1|10926|10923.1|10921.9|10919.1|16
1653034120000|2022-05-20 08:08:40|10923.3|10920.5|10926.4|10923.6|10926.4|10923.6|10923.3|10920.5|2
1653034130000|2022-05-20 08:08:50|10926.9|10924.1|10922.9|10920.1|10926.9|10924.1|10921.9|10919.1|21
1653034140000|2022-05-20 08:09:00|10921.9|10919.1|10923|10919|10923.4|10920.6|10920.9|10918|12
1653034150000|2022-05-20 08:09:10|10922.9|10920.1|10925.4|10922.6|10926.9|10924.1|10921.9|10919.1|10
1653034160000|2022-05-20 08:09:20|10925.8|10923|10923.9|10921.1|10925.9|10923.1|10922.9|10920.1|9
1653034170000|2022-05-20 08:09:30|10922.9|10920.1|10922.9|10918.9|10923.9|10921.1|10921.8|10918|6
1653034180000|2022-05-20 08:09:40|10921.8|10919|10924.8|10922|10924.8|10922|10921.3|10918.5|11
1653034190000|2022-05-20 08:09:50|10922.8|10920|10923.9|10919.9|10923.9|10920|10918.8|10915.9|15
1653034200000|2022-05-20 08:10:00|10922.8|10920|10924.3|10921.5|10924.3|10921.5|10921.8|10919|13
1653034210000|2022-05-20 08:10:10|10923.8|10921|10924.3|10921.5|10924.3|10921.5|10923.8|10921|1
1653034220000|2022-05-20 08:10:20|10925.3|10922.5|10928.8|10926|10929.8|10926|10925.3|10922.5|30
1653034230000|2022-05-20 08:10:30|10927.9|10925.1|10928.3|10925.5|10928.8|10926|10926.8|10923|6
1653034240000|2022-05-20 08:10:40|10928.8|10926|10934.8|10932|10935.3|10932.5|10928.3|10925.5|37
1653034250000|2022-05-20 08:10:50|10934.9|10930.9|10930.8|10928|10934.9|10932|10930.3|10927.5|27
1653034260000|2022-05-20 08:11:00|10931.8|10929|10931.8|10929|10933.2|10930.4|10930.8|10928|20
1653034270000|2022-05-20 08:11:10|10933.2|10930.4|10931.8|10929|10934.7|10931.9|10931.8|10927.9|11
1653034280000|2022-05-20 08:11:20|10931.3|10928.5|10931.8|10929|10934.3|10931.5|10931.3|10927.9|14
1653034290000|2022-05-20 08:11:30|10929.9|10927.1|10923.8|10921|10930.9|10928|10923.8|10919.9|29
1653034300000|2022-05-20 08:11:40|10923.3|10920.5|10927.3|10924.5|10927.8|10925|10923.3|10920.5|7
1653034310000|2022-05-20 08:11:50|10926.8|10924|10926.9|10922.9|10927.9|10925|10925.8|10922.9|8
1653034320000|2022-05-20 08:12:00|10926.3|10923.5|10927.8|10925|10929.9|10927|10926.3|10922.9|10
1653034330000|2022-05-20 08:12:10|10926.3|10923.5|10921.8|10919|10926.3|10923.5|10920.8|10917.9|32
1653034340000|2022-05-20 08:12:20|10924.2|10921.4|10924.9|10920.9|10926.8|10924|10923.8|10920.9|30
1653034350000|2022-05-20 08:12:30|10923.8|10921|10923.8|10921|10925.9|10923|10923.3|10920.5|13
1653034360000|2022-05-20 08:12:40|10924.8|10922|10924.8|10922|10925.8|10923|10924.4|10921.6|6
1653034370000|2022-05-20 08:12:50|10923.8|10921|10919.8|10917|10924.8|10922|10917.8|10914.9|16
1653034380000|2022-05-20 08:13:00|10919.3|10916.5|10912.8|10910|10919.3|10916.5|10911.8|10909|38
1653034390000|2022-05-20 08:13:10|10913.8|10911|10916.9|10912.9|10916.9|10914|10913.8|10910.9|19
1653034400000|2022-05-20 08:13:20|10916.8|10914|10917.8|10915|10918.9|10916|10913.3|10910.5|22
1653034410000|2022-05-20 08:13:30|10917.3|10914.5|10919.3|10916.5|10919.8|10917|10916.3|10913.5|15
1653034420000|2022-05-20 08:13:40|10915.3|10912.5|10915.9|10913.1|10917.9|10915|10914.3|10911.5|40
1653034430000|2022-05-20 08:13:50|10915.8|10913|10908.9|10906.1|10915.8|10913|10905.9|10903.1|56
1653034440000|2022-05-20 08:14:00|10907.9|10905.1|10906|10902|10907.9|10905.1|10902.5|10899.7|70
1653034450000|2022-05-20 08:14:10|10905.9|10903.1|10910.9|10908.1|10910.9|10908.1|10905.9|10903|12
1653034460000|2022-05-20 08:14:20|10912|10908|10910.9|10908.1|10913.9|10911.1|10910.9|10908|7
1653034470000|2022-05-20 08:14:30|10911.9|10907.9|10910.9|10908.1|10912|10908.6|10907.4|10904.6|17
1653034480000|2022-05-20 08:14:40|10911.9|10907.9|10912.8|10910|10914.4|10911.6|10910.9|10907.9|25
1653034490000|2022-05-20 08:14:50|10913.9|10909.9|10916.8|10914|10918.8|10916|10912.8|10909.9|13
1653034500000|2022-05-20 08:15:00|10917.8|10915|10921.8|10919|10922.9|10919|10917.8|10914.9|16
1653034510000|2022-05-20 08:15:10|10919.9|10917.1|10913.8|10911|10919.9|10917.1|10912.9|10909.9|19
1653034520000|2022-05-20 08:15:20|10914|10910|10908.9|10906.1|10914|10911|10907.9|10905|22
1653034530000|2022-05-20 08:15:30|10910|10906|10912|10908|10913|10909.1|10909.8|10906|6
1653034540000|2022-05-20 08:15:40|10910.9|10908.1|10917.4|10914.6|10917.8|10915|10909.9|10906.5|7
1653034550000|2022-05-20 08:15:50|10918.3|10915.5|10914|10910|10919.8|10917|10913.3|10910|19
1653034560000|2022-05-20 08:16:00|10912|10908|10911.8|10909|10913.3|10910.5|10908.9|10906.1|16
1653034570000|2022-05-20 08:16:10|10911.9|10907.9|10914.8|10912|10914.8|10912|10910.8|10907.9|8
1653034580000|2022-05-20 08:16:20|10915.9|10911.9|10913.8|10911|10915.9|10913|10913.8|10910.9|6
1653034590000|2022-05-20 08:16:30|10914.8|10912|10909.8|10907|10914.8|10912|10907.8|10905|7
1653034600000|2022-05-20 08:16:40|10905.8|10903|10902.8|10900|10906.8|10904|10901.8|10899|29
1653034610000|2022-05-20 08:16:50|10903.9|10899.9|10907.8|10905|10907.8|10905|10903.8|10899.9|21
1653034620000|2022-05-20 08:17:00|10908.8|10906|10897.8|10895|10908.8|10906|10896.8|10894|39
1653034630000|2022-05-20 08:17:10|10897.9|10893.9|10900.8|10898|10900.9|10898|10897.8|10893.9|21
1653034640000|2022-05-20 08:17:20|10902.3|10899.5|10900.9|10896.9|10902.3|10899.5|10898.4|10895.6|19
1653034650000|2022-05-20 08:17:30|10899.9|10897.1|10901.3|10898.5|10901.3|10898.5|10897.8|10895|17
1653034660000|2022-05-20 08:17:40|10900.8|10898|10903.8|10901|10903.8|10901|10899.8|10897|14
1653034670000|2022-05-20 08:17:50|10905.3|10902.5|10908.8|10906|10909.8|10907|10905.3|10902.5|21
1653034680000|2022-05-20 08:18:00|10908.3|10905.5|10909.3|10906.5|10909.3|10906.5|10907.8|10904.9|13
1653034690000|2022-05-20 08:18:10|10908.8|10906|10910.3|10907.5|10910.8|10908|10908.8|10905.9|7
1653034700000|2022-05-20 08:18:20|10909.8|10907|10908.8|10906|10911.3|10908.5|10907.8|10903.9|10
1653034710000|2022-05-20 08:18:30|10908.9|10904.9|10905.9|10901.9|10908.9|10905.1|10905.9|10901.9|5
1653034720000|2022-05-20 08:18:40|10904.8|10902|10905.8|10903|10905.9|10903|10903.8|10901|6
1653034730000|2022-05-20 08:18:50|10906.3|10903.5|10906.8|10904|10908.3|10905.5|10906.3|10903.5|12
1653034740000|2022-05-20 08:19:00|10905.8|10903|10901.8|10899|10907.3|10904.5|10897.8|10895|54
1653034750000|2022-05-20 08:19:10|10900.8|10898|10909.8|10907|10910.9|10908|10900.8|10898|23
1653034760000|2022-05-20 08:19:20|10910|10906|10907.8|10905|10910|10907|10907.8|10904.9|6
1653034770000|2022-05-20 08:19:30|10908.8|10906|10913.8|10911|10913.8|10911|10908.8|10906|19
1653034780000|2022-05-20 08:19:40|10913.9|10909.9|10914.8|10912|10915.9|10913|10912.8|10908.9|23
1653034790000|2022-05-20 08:19:50|10915.8|10913|10917.8|10915|10917.8|10915|10915.8|10913|16
1653034800000|2022-05-20 08:20:00|10918.8|10916|10917.8|10915|10919.9|10916|10916.8|10913.9|29
1653034810000|2022-05-20 08:20:10|10917.3|10914.5|10913.3|10910.5|10917.3|10914.5|10912.8|10910|16
1653034820000|2022-05-20 08:20:20|10913.8|10911|10907.9|10903.9|10913.8|10911|10906.8|10902.9|18
1653034830000|2022-05-20 08:20:30|10906.9|10902.9|10912.9|10908.9|10913.9|10911|10905.3|10902.5|39
1653034840000|2022-05-20 08:20:40|10910.8|10908|10911.8|10909|10913.4|10910|10910.8|10907.9|5
1653034850000|2022-05-20 08:20:50|10913.8|10909.8|10915.9|10911.9|10916.4|10913|10911.8|10909|6
1653034860000|2022-05-20 08:21:00|10915.8|10913|10911.8|10909|10917.3|10914.5|10911.8|10908.9|20
1653034870000|2022-05-20 08:21:10|10912.3|10909.5|10910.8|10908|10912.3|10909.5|10907.8|10904.9|13
1653034880000|2022-05-20 08:21:20|10912.3|10909.5|10909.8|10907|10912.8|10910|10908.9|10906.1|13
1653034890000|2022-05-20 08:21:30|10910.8|10908|10908.8|10906|10911.9|10908|10907.9|10903.9|4
1653034900000|2022-05-20 08:21:40|10911.3|10908.5|10916.9|10912.9|10917.9|10914.9|10909.8|10906.8|70
1653034910000|2022-05-20 08:21:50|10917.3|10914.5|10923.8|10921|10925.8|10923|10917.3|10914.5|32
1653034920000|2022-05-20 08:22:00|10925.8|10923|10918.7|10915.9|10925.8|10923|10916.8|10913.9|61
1653034930000|2022-05-20 08:22:10|10918.8|10916|10915.8|10913|10919.8|10917|10915.8|10913|9
1653034940000|2022-05-20 08:22:20|10914.9|10910.9|10905.9|10901.9|10914.9|10911|10905.8|10901.9|34
1653034950000|2022-05-20 08:22:30|10906.7|10903.9|10907.8|10905|10909.8|10907|10906.7|10903.9|16
1653034960000|2022-05-20 08:22:40|10907.9|10903.9|10910.9|10906.9|10910.9|10907|10906.3|10903.5|7
1653034970000|2022-05-20 08:22:50|10910.8|10908|10910.8|10908|10911.8|10909|10910.8|10908|6
1653034980000|2022-05-20 08:23:00|10910.3|10907.5|10907.3|10904.5|10910.3|10907.5|10906.8|10903.9|19
1653034990000|2022-05-20 08:23:10|10907.8|10905|10902.8|10900|10907.8|10905|10902.8|10900|19
1653035000000|2022-05-20 08:23:20|10903.8|10901|10902.8|10900|10903.8|10901|10902.8|10900|3
1653035010000|2022-05-20 08:23:30|10899.9|10897.1|10902.8|10900|10904.3|10901.5|10899.8|10897|18
1653035020000|2022-05-20 08:23:40|10903.3|10900.5|10905.8|10903|10905.9|10903|10903.3|10900.5|13
1653035030000|2022-05-20 08:23:50|10906.3|10903.5|10904.9|10900.9|10907.7|10904.9|10901.8|10898.9|23
1653035040000|2022-05-20 08:24:00|10904.8|10902|10905.8|10903|10905.9|10903|10903.8|10900.9|9
1653035050000|2022-05-20 08:24:10|10908.6|10905.8|10912.7|10909.9|10917.8|10914.9|10908.6|10905.8|47
1653035060000|2022-05-20 08:24:20|10913.7|10910.9|10922.3|10919.5|10922.7|10919.9|10913.7|10910.9|29
1653035070000|2022-05-20 08:24:30|10922.2|10919.4|10922.7|10919.9|10926.7|10923.9|10920.7|10917.8|30
1653035080000|2022-05-20 08:24:40|10921.8|10919|10925.8|10923|10927.8|10924.9|10921.8|10919|65
1653035090000|2022-05-20 08:24:50|10924.7|10921.8|10923.7|10920.9|10925.9|10922.9|10921.7|10918.8|11
1653035100000|2022-05-20 08:25:00|10924.8|10920.8|10912.8|10910|10924.8|10920.8|10911.8|10908.9|34
1653035110000|2022-05-20 08:25:10|10913.7|10910.9|10914.8|10912|10916.3|10913.5|10913.3|10909.9|20
1653035120000|2022-05-20 08:25:20|10913.8|10911|10913|10909|10915.8|10913|10912.3|10908.9|18
1653035130000|2022-05-20 08:25:30|10912.8|10910|10911.9|10909.1|10914|10911|10911.9|10909|13
1653035140000|2022-05-20 08:25:40|10913|10909|10912.9|10910.1|10917|10914|10912.9|10909|24
1653035150000|2022-05-20 08:25:50|10912.8|10910|10914.8|10912|10918|10915|10911.8|10908.9|28
1653035160000|2022-05-20 08:26:00|10915.8|10913|10919.8|10917|10920.3|10917.5|10915.8|10913|17
1653035170000|2022-05-20 08:26:10|10918.9|10916.1|10915.8|10913|10920.9|10918|10914.8|10911.9|33
1653035180000|2022-05-20 08:26:20|10916.3|10913.5|10910.8|10908|10916.9|10913.5|10909.8|10907|22
1653035190000|2022-05-20 08:26:30|10911.8|10909|10913.8|10911|10914.8|10912|10908.8|10905.9|30
1653035200000|2022-05-20 08:26:40|10913.3|10910.5|10912.9|10910.1|10916.9|10914|10911.8|10909|22
1653035210000|2022-05-20 08:26:50|10911.9|10909.1|10916.8|10914|10920.9|10917|10911.8|10909|23
1653035220000|2022-05-20 08:27:00|10915.8|10913|10920.9|10916.9|10921.9|10918|10914.8|10911.9|20
1653035230000|2022-05-20 08:27:10|10919.8|10917|10925.8|10923|10928.2|10925.4|10919.8|10917|49
1653035240000|2022-05-20 08:27:20|10927.3|10924.5|10924.3|10921.5|10929.8|10927|10923.3|10920.5|49
1653035250000|2022-05-20 08:27:30|10923.8|10921|10922.3|10919.5|10926.9|10924|10920.8|10917.9|61
1653035260000|2022-05-20 08:27:40|10922.2|10919.4|10918.3|10915.5|10923.8|10921|10915.8|10913|36
1653035270000|2022-05-20 08:27:50|10917.3|10914.5|10921.8|10919|10922.2|10919.4|10915.8|10913|51
1653035280000|2022-05-20 08:28:00|10922.2|10919.4|10917.8|10915|10930.8|10928|10917.8|10914.9|37
1653035290000|2022-05-20 08:28:10|10917.3|10914.5|10917.8|10915|10919.3|10916.5|10913.3|10910.5|35
1653035300000|2022-05-20 08:28:20|10918.9|10914.9|10923.9|10919.9|10923.9|10920|10917.9|10914.9|17
1653035310000|2022-05-20 08:28:30|10922.8|10920|10925.8|10923|10927.9|10924.9|10920.8|10917.9|40
1653035320000|2022-05-20 08:28:40|10925.9|10921.9|10925.8|10923|10929.8|10927|10924.8|10920.8|19
1653035330000|2022-05-20 08:28:50|10926.2|10923.4|10919.8|10917|10926.2|10923.4|10919.8|10916.9|22
1653035340000|2022-05-20 08:29:00|10920.7|10917.9|10922.9|10918.9|10924.9|10921|10919.8|10916.9|42
1653035350000|2022-05-20 08:29:10|10923.8|10919.8|10920.8|10918|10923.8|10920|10917.8|10914.8|15
1653035360000|2022-05-20 08:29:20|10919.8|10917|10918.8|10916|10920.9|10917.9|10917.3|10914.5|14
1653035370000|2022-05-20 08:29:30|10919.7|10916.9|10919.8|10917|10924.9|10922|10918.8|10915.9|36
1653035380000|2022-05-20 08:29:40|10918.9|10914.9|10922.7|10919.9|10922.7|10919.9|10917.8|10914.9|40
1653035390000|2022-05-20 08:29:50|10921.8|10919|10921.8|10919|10924.7|10921.9|10918.8|10915.8|49
1653035400000|2022-05-20 08:30:00|10921.7|10918.9|10926.7|10923.9|10930.8|10926.9|10918.4|10915.6|59
1653035410000|2022-05-20 08:30:10|10925.3|10922.5|10923.7|10920.9|10927.7|10924.9|10920.7|10917.9|23
1653035420000|2022-05-20 08:30:20|10922.7|10919.9|10921.7|10918.9|10926.7|10923.9|10919.3|10916.5|41
1653035430000|2022-05-20 08:30:30|10921.2|10918.4|10926.7|10923.9|10926.8|10923.9|10919.7|10915.8|24
1653035440000|2022-05-20 08:30:40|10925.7|10922.9|10918.7|10915.9|10925.9|10922.9|10918.7|10915.8|15
1653035450000|2022-05-20 08:30:50|10919.8|10915.8|10906.9|10902.9|10919.8|10916.9|10898.8|10896|106
1653035460000|2022-05-20 08:31:00|10905.8|10903|10902.8|10900|10905.8|10903|10900|10897.2|47
1653035470000|2022-05-20 08:31:10|10903.8|10901|10902.8|10900|10907.9|10905|10902.8|10899.9|24
1653035480000|2022-05-20 08:31:20|10903.9|10899.9|10903.8|10901|10906.8|10904|10903.8|10899.9|19
1653035490000|2022-05-20 08:31:30|10901.9|10899.1|10902.8|10900|10905.8|10903|10901.8|10899|19
1653035500000|2022-05-20 08:31:40|10903.9|10899.9|10909.8|10907|10910.9|10907|10903.7|10899.9|37
1653035510000|2022-05-20 08:31:50|10908.8|10906|10911.9|10907.9|10913.9|10911|10907.8|10904.9|18
1653035520000|2022-05-20 08:32:00|10910.8|10908|10914.8|10912|10914.9|10912|10908.8|10905.4|22
1653035530000|2022-05-20 08:32:10|10914.9|10910.9|10917.8|10915|10921.4|10918|10913.8|10910.9|19
1653035540000|2022-05-20 08:32:20|10917.9|10913.9|10921.9|10917.9|10923.8|10920|10916.8|10913.9|24
1653035550000|2022-05-20 08:32:30|10920.8|10918|10919.8|10917|10922.3|10919.5|10919.8|10916.9|5
1653035560000|2022-05-20 08:32:40|10920.8|10918|10923.8|10921|10924.3|10921.5|10920.8|10918|17
1653035570000|2022-05-20 08:32:50|10921.8|10919|10922.7|10919.9|10923.2|10920.4|10919.7|10915|70
1653035580000|2022-05-20 08:33:00|10921.8|10919|10926.7|10923.9|10929.7|10926.9|10921.7|10918.9|45
1653035590000|2022-05-20 08:33:10|10925.7|10922.9|10922.7|10919.9|10925.8|10922.9|10922.7|10919.9|13
1653035600000|2022-05-20 08:33:20|10923.7|10920.9|10927.7|10924.9|10927.7|10924.9|10923.7|10920.9|8
1653035610000|2022-05-20 08:33:30|10928.7|10925.9|10927.7|10924.9|10928.7|10925.9|10926.2|10923.4|12
1653035620000|2022-05-20 08:33:40|10927.8|10923.8|10922.7|10919.9|10927.8|10923.8|10922.2|10919.4|7
1653035630000|2022-05-20 08:33:50|10923.7|10920.9|10924.7|10921.9|10924.7|10921.9|10923.7|10920.9|4
1653035640000|2022-05-20 08:34:00|10923.8|10919.8|10924.8|10920.8|10925.2|10922.4|10921.7|10918.9|17
1653035650000|2022-05-20 08:34:10|10921.7|10918.9|10920.7|10917.9|10922.7|10919.9|10920.7|10917.9|14
1653035660000|2022-05-20 08:34:20|10921.7|10918.9|10922.7|10919.9|10923.7|10920.9|10920.7|10917.9|11
1653035670000|2022-05-20 08:34:30|10921.7|10918.9|10924.6|10921.8|10926.8|10923.9|10921.7|10918.9|10
1653035680000|2022-05-20 08:34:40|10924.7|10921.9|10925.7|10922.9|10926.7|10923.9|10922.7|10919.8|12
1653035690000|2022-05-20 08:34:50|10926.6|10923.8|10930.6|10927.8|10932.1|10929.3|10926.6|10923.8|28
1653035700000|2022-05-20 08:35:00|10932.6|10929.8|10935.6|10932.8|10938.1|10935.3|10932.6|10929.8|55
1653035710000|2022-05-20 08:35:10|10936.7|10932.7|10934.6|10931.8|10936.7|10933.8|10934.6|10931.7|11
1653035720000|2022-05-20 08:35:20|10934.1|10931.3|10932.6|10929.8|10934.6|10931.8|10932.1|10928.7|14
1653035730000|2022-05-20 08:35:30|10933.6|10930.8|10931.6|10928.8|10934.6|10931.8|10930.6|10927.7|11
1653035740000|2022-05-20 08:35:40|10932.1|10929.3|10932.6|10929.8|10932.6|10929.8|10930.6|10927.8|5
1653035750000|2022-05-20 08:35:50|10932.1|10929.3|10935.6|10932.8|10936.1|10933.3|10932.1|10929.3|27
1653035760000|2022-05-20 08:36:00|10936.6|10933.8|10936.6|10933.8|10938.6|10935.8|10935.6|10932.8|42
1653035770000|2022-05-20 08:36:10|10936.1|10933.3|10936.6|10933.8|10939.1|10936.3|10935.6|10932.8|11
1653035780000|2022-05-20 08:36:20|10935.7|10931.7|10936.6|10933.8|10936.7|10933.8|10934.6|10931.7|8
1653035790000|2022-05-20 08:36:30|10937.6|10934.8|10938.6|10935.8|10940.1|10937.3|10936.6|10933.8|9
1653035800000|2022-05-20 08:36:40|10939.1|10936.3|10941.6|10938.8|10942.7|10939.8|10939.1|10936.3|33
1653035810000|2022-05-20 08:36:50|10940.6|10937.8|10946.7|10942.7|10946.7|10943.8|10940.6|10937.7|35
1653035820000|2022-05-20 08:37:00|10944.1|10941.3|10939.6|10936.8|10944.1|10941.3|10939.1|10936.3|37
1653035830000|2022-05-20 08:37:10|10940.1|10937.3|10942.6|10939.8|10944.7|10941.8|10940.1|10937.3|10
1653035840000|2022-05-20 08:37:20|10943.7|10939.7|10942.6|10939.8|10944.7|10941.8|10941.6|10938.7|21
1653035850000|2022-05-20 08:37:30|10943.7|10939.7|10944.6|10941.8|10944.6|10941.8|10941.1|10938.3|23
1653035860000|2022-05-20 08:37:40|10944.7|10940.7|10946.5|10943.7|10946.5|10943.7|10941.6|10938.8|25
1653035870000|2022-05-20 08:37:50|10947|10944.2|10951.5|10948.7|10955.6|10951.7|10945.5|10942.6|74
1653035880000|2022-05-20 08:38:00|10952.6|10948.6|10955.5|10952.7|10956.7|10953.7|10951.5|10948.6|43
1653035890000|2022-05-20 08:38:10|10955.1|10952.3|10956.5|10953.7|10956.5|10953.7|10952.5|10949.7|32
1653035900000|2022-05-20 08:38:20|10958|10955.2|10954.5|10951.7|10958|10955.2|10954.5|10951.7|30
1653035910000|2022-05-20 08:38:30|10954|10951.2|10956.5|10953.7|10956.7|10953.7|10952.5|10949.6|8
1653035920000|2022-05-20 08:38:40|10956|10953.2|10958.5|10955.7|10959.7|10956.7|10956|10953.2|28
1653035930000|2022-05-20 08:38:50|10957.1|10954.3|10960.5|10957.7|10960.5|10957.7|10957|10954.2|13
1653035940000|2022-05-20 08:39:00|10962.4|10959.6|10960.5|10957.7|10963.5|10960.7|10958.1|10955.1|56
1653035950000|2022-05-20 08:39:10|10961.6|10957.6|10959.5|10956.7|10961.6|10958.7|10958.5|10955.7|17
1653035960000|2022-05-20 08:39:20|10960|10957.2|10963.5|10960.7|10967.6|10962.7|10957.5|10954.7|48
1653035970000|2022-05-20 08:39:30|10965.5|10962.7|10965.5|10962.7|10966.5|10963.7|10964.5|10961.7|26
1653035980000|2022-05-20 08:39:40|10964.5|10961.7|10966.5|10963.7|10966.5|10963.7|10962.5|10959.7|36
1653035990000|2022-05-20 08:39:50|10967.6|10963.6|10962.5|10959.7|10968.5|10965.7|10961.6|10958.8|109
1653036000000|2022-05-20 08:40:00|10963.5|10960.7|10966.5|10963.7|10966.5|10963.7|10963|10960.2|20
1653036010000|2022-05-20 08:40:10|10966.7|10962.7|10982.5|10979.7|10982.6|10979.7|10965.5|10962.7|90
1653036020000|2022-05-20 08:40:20|10982.6|10978.6|10979.5|10976.7|10984.6|10980.7|10978.5|10975.6|83
1653036030000|2022-05-20 08:40:30|10979|10976.2|10981.6|10977.6|10981.6|10978.7|10977.5|10974.7|24
1653036040000|2022-05-20 08:40:40|10980.5|10977.7|10978.5|10975.7|10982|10979.2|10978.5|10975.7|31
1653036050000|2022-05-20 08:40:50|10977.5|10974.7|10985.4|10982.6|10985.4|10982.6|10977.5|10974.7|41
1653036060000|2022-05-20 08:41:00|10990.9|10982.9|10982.4|10979.6|10990.9|10986.6|10982|10979.2|119
1653036070000|2022-05-20 08:41:10|10983.4|10980.6|10983.4|10980.6|10985.5|10982.6|10981.4|10978.6|26
1653036080000|2022-05-20 08:41:20|10984.4|10981.6|10983.4|10980.6|10985.5|10982.6|10982.9|10980.1|23
1653036090000|2022-05-20 08:41:30|10982.4|10979.6|10978.5|10975.7|10983.5|10979.7|10977|10974.2|47
1653036100000|2022-05-20 08:41:40|10978|10975.2|10977.5|10974.7|10978.5|10975.7|10977.5|10974.7|10
1653036110000|2022-05-20 08:41:50|10978|10975.2|10980.5|10977.7|10981.6|10978.6|10978|10975.2|15
1653036120000|2022-05-20 08:42:00|10980|10977.2|10978|10975.2|10980.5|10977.7|10977|10974.2|8
1653036130000|2022-05-20 08:42:10|10977.5|10974.7|10977.5|10974.7|10978.5|10975.7|10976|10973.2|34
1653036140000|2022-05-20 08:42:20|10976.5|10973.7|10974.5|10971.7|10976.5|10973.7|10970.5|10967.7|38
1653036150000|2022-05-20 08:42:30|10974|10971.2|10967.5|10964.7|10974|10971.2|10965.7|10962.9|61
1653036160000|2022-05-20 08:42:40|10966.5|10963.7|10965.6|10961.6|10966.5|10963.7|10963.5|10959.7|27
1653036170000|2022-05-20 08:42:50|10964.5|10961.7|10960.5|10957.7|10964.5|10961.7|10960.5|10957.7|7
1653036180000|2022-05-20 08:43:00|10960|10957.2|10956.5|10953.7|10960|10957.2|10955.1|10952.3|26
1653036190000|2022-05-20 08:43:10|10957.5|10954.7|10956.5|10953.7|10960.5|10957.7|10956.5|10953.7|19
1653036200000|2022-05-20 08:43:20|10956.6|10952.6|10956.5|10953.7|10958.5|10955.7|10953.6|10949.2|33
1653036210000|2022-05-20 08:43:30|10957|10954.2|10958.5|10955.7|10958.6|10955.7|10955|10952.2|26
1653036220000|2022-05-20 08:43:40|10957.6|10954.8|10958.6|10954.6|10959.5|10956.7|10955.5|10952.7|28
1653036230000|2022-05-20 08:43:50|10957.5|10954.7|10957.5|10954.7|10958.5|10955.7|10956.5|10953.7|9
1653036240000|2022-05-20 08:44:00|10958.5|10955.7|10955.5|10952.7|10958.6|10955.7|10955|10952.2|13
1653036250000|2022-05-20 08:44:10|10956.5|10953.7|10960.5|10957.7|10960.5|10957.7|10956.5|10953.7|19
1653036260000|2022-05-20 08:44:20|10961|10958.2|10960.5|10957.7|10961.5|10958.7|10960.5|10957.7|7
1653036270000|2022-05-20 08:44:30|10960.9|10958.1|10959.9|10957.1|10965.4|10962.6|10959.4|10956.6|43
1653036280000|2022-05-20 08:44:40|10959.4|10956.6|10959.5|10956.7|10960.4|10957.6|10959.4|10956.6|2
1653036290000|2022-05-20 08:44:50|10960.4|10957.6|10963.4|10960.6|10963.5|10960.6|10960.4|10957.5|6
1653036300000|2022-05-20 08:45:00|10963|10960.2|10963.4|10960.6|10964.4|10961.6|10962.9|10960.1|5
1653036310000|2022-05-20 08:45:10|10964.4|10961.6|10964.9|10962.1|10965.4|10962.6|10962|10959.2|18
1653036320000|2022-05-20 08:45:20|10964.4|10961.6|10963.4|10960.6|10964.4|10961.6|10962.4|10959.6|21
1653036330000|2022-05-20 08:45:30|10963|10960.2|10960.5|10957.7|10963.4|10960.6|10960.5|10957.7|6
1653036340000|2022-05-20 08:45:40|10960.9|10958.1|10960|10957.2|10961.5|10958.7|10959.4|10956.6|15
1653036350000|2022-05-20 08:45:50|10960.9|10958.1|10963.5|10960.7|10964.6|10961.2|10960.9|10958.1|9
1653036360000|2022-05-20 08:46:00|10964.4|10961.6|10964.5|10961.7|10964.6|10961.7|10963.5|10960.6|3
1653036370000|2022-05-20 08:46:10|10964|10961.2|10958.5|10955.7|10964|10961.2|10958.5|10955.6|14
1653036380000|2022-05-20 08:46:20|10959|10956.2|10965.5|10962.7|10967.5|10964.7|10959|10956.2|23
1653036390000|2022-05-20 08:46:30|10964.5|10961.7|10961.5|10958.7|10964.5|10961.7|10961|10957.6|6
1653036400000|2022-05-20 08:46:40|10960.5|10957.7|10957.6|10953.6|10960.5|10957.7|10955|10952.2|18
1653036410000|2022-05-20 08:46:50|10957.5|10954.7|10949.5|10946.7|10957.6|10954.7|10948.6|10945.6|31
1653036420000|2022-05-20 08:47:00|10950.5|10947.7|10947.5|10944.7|10951.6|10948.7|10947.5|10944.7|26
1653036430000|2022-05-20 08:47:10|10949.6|10945.6|10947.5|10944.7|10949.6|10946.7|10946.1|10943.3|24
1653036440000|2022-05-20 08:47:20|10948.6|10944.6|10946.5|10943.7|10949.6|10946.7|10946|10943.2|10
1653036450000|2022-05-20 08:47:30|10946|10943.2|10943.5|10940.7|10946.5|10943.7|10941|10937.6|39
1653036460000|2022-05-20 08:47:40|10943.6|10939.6|10943.5|10940.7|10943.6|10940.7|10942.5|10939.6|5
1653036470000|2022-05-20 08:47:50|10944|10941.2|10944|10941.2|10946|10943.2|10944|10941.2|5
1653036480000|2022-05-20 08:48:00|10943.5|10940.7|10941.5|10938.7|10943.5|10940.7|10941|10938.2|14
1653036490000|2022-05-20 08:48:10|10942|10939.2|10942|10939.2|10942|10939.2|10940.5|10937.7|12
1653036500000|2022-05-20 08:48:20|10942.5|10939.7|10941.5|10938.7|10942.5|10939.7|10940.5|10937.7|13
1653036510000|2022-05-20 08:48:30|10939.6|10936.8|10940.5|10937.7|10940.9|10938.1|10939.5|10936.7|11
1653036520000|2022-05-20 08:48:40|10940|10937.2|10939|10936.2|10940|10937.2|10938|10935.2|22
1653036530000|2022-05-20 08:48:50|10940.9|10938.1|10939.5|10936.7|10942.5|10939.7|10939|10935.7|40
1653036540000|2022-05-20 08:49:00|10939|10936.2|10941.5|10938.7|10941.5|10938.7|10938.5|10935.7|12
1653036550000|2022-05-20 08:49:10|10942.6|10938.6|10939.5|10936.7|10942.6|10939.7|10939.5|10936.7|11
1653036560000|2022-05-20 08:49:20|10940.5|10937.7|10939.5|10936.7|10940.6|10937.8|10939.5|10936.7|6
1653036570000|2022-05-20 08:49:30|10938.5|10935.7|10939.5|10936.7|10940.6|10937.7|10938.5|10935.6|10
1653036580000|2022-05-20 08:49:40|10940.5|10937.7|10941.5|10938.7|10943|10940.2|10938.5|10935.6|14
1653036590000|2022-05-20 08:49:50|10941|10938.2|10941|10938.2|10941.6|10938.7|10940.5|10937.6|5
1653036600000|2022-05-20 08:50:00|10940.5|10937.7|10941.5|10938.7|10942.6|10939.7|10940.5|10937.6|6
1653036610000|2022-05-20 08:50:10|10942.9|10940.1|10949.5|10946.7|10950.4|10947.6|10942.9|10940.1|47
1653036620000|2022-05-20 08:50:20|10948.5|10945.7|10947|10944.2|10948.5|10945.7|10946.5|10943.7|8
1653036630000|2022-05-20 08:50:30|10946.5|10943.7|10951.5|10948.7|10952|10949.2|10946.5|10943.7|20
1653036640000|2022-05-20 08:50:40|10950.5|10947.7|10949.5|10946.7|10950.6|10947.7|10948.5|10945.7|10
1653036650000|2022-05-20 08:50:50|10951.5|10947.5|10945.9|10943.1|10951.5|10947.5|10945.5|10942.7|11
1653036660000|2022-05-20 08:51:00|10946.4|10943.6|10947.9|10945.1|10947.9|10945.1|10943.4|10940.6|15
1653036670000|2022-05-20 08:51:10|10948.4|10945.6|10949.5|10945.5|10950.4|10947.6|10948.4|10945.5|10
1653036680000|2022-05-20 08:51:20|10948.5|10945.7|10945.5|10942.7|10950.5|10947.7|10945.5|10941.6|56
1653036690000|2022-05-20 08:51:30|10946.4|10943.6|10945.5|10942.7|10946.5|10943.7|10945.5|10942.7|3
1653036700000|2022-05-20 08:51:40|10947.6|10943.6|10952|10949.2|10952.9|10950.1|10947.4|10943.6|22
1653036710000|2022-05-20 08:51:50|10951.6|10948.8|10951.5|10948.7|10953.6|10950.7|10950.5|10947.6|16
1653036720000|2022-05-20 08:52:00|10953.6|10949.6|10952.6|10948.6|10953.6|10950.7|10951.5|10948.6|7
1653036730000|2022-05-20 08:52:10|10951.5|10948.7|10950.5|10947.7|10951.6|10948.7|10950|10947.2|6
1653036740000|2022-05-20 08:52:20|10951.5|10948.7|10945.5|10942.7|10954.5|10951.7|10943.1|10940.3|51
1653036750000|2022-05-20 08:52:30|10945.6|10942.8|10946.5|10943.7|10948.5|10945.7|10945|10942.2|22
1653036760000|2022-05-20 08:52:40|10948.5|10945.7|10947.5|10944.7|10948.5|10945.7|10946.5|10943.7|10
1653036770000|2022-05-20 08:52:50|10948.5|10945.7|10947.5|10944.7|10948.5|10945.7|10947.1|10944.3|3
1653036790000|2022-05-20 08:53:10|10942.2|10939.4|10944.5|10941.7|10944.5|10941.7|10941.5|10938.7|23
1653036800000|2022-05-20 08:53:20|10946.6|10942.6|10948.5|10945.7|10949.5|10946.7|10944.5|10941.7|19
1653036810000|2022-05-20 08:53:30|10949|10946.2|10945.5|10942.7|10949|10946.2|10944.5|10941.7|4
1653036820000|2022-05-20 08:53:40|10944.6|10941.8|10944.5|10941.7|10944.6|10941.8|10944|10941.2|0
1653036830000|2022-05-20 08:53:50|10943.6|10940.8|10948.5|10945.7|10948.5|10945.7|10943.5|10939.7|19
1653036840000|2022-05-20 08:54:00|10949.5|10946.7|10945.5|10942.7|10949.5|10946.7|10944|10941.2|15
1653036850000|2022-05-20 08:54:10|10945|10942.2|10944.5|10941.7|10947.5|10944.7|10944.5|10941.6|10
1653036860000|2022-05-20 08:54:20|10942.6|10939.8|10943.5|10940.7|10945.5|10942.7|10942.5|10939.7|13
1653036870000|2022-05-20 08:54:30|10942.6|10939.8|10944.5|10941.7|10944.6|10941.7|10941.5|10938.7|23
1653036880000|2022-05-20 08:54:40|10944.9|10942.1|10943.5|10940.7|10944.9|10942.1|10942|10939.2|7
1653036890000|2022-05-20 08:54:50|10945.4|10942.6|10947.4|10944.6|10947.9|10945.1|10945.4|10942.6|10
1653036900000|2022-05-20 08:55:00|10946.5|10943.7|10946.5|10943.7|10947.4|10944.6|10946|10943.2|3
1653036910000|2022-05-20 08:55:10|10947|10944.2|10950.5|10947.7|10951.6|10948.7|10944.5|10941.7|15
1653036920000|2022-05-20 08:55:20|10951.5|10948.7|10956.5|10953.7|10956.6|10953.7|10951.5|10948.7|24
1653036930000|2022-05-20 08:55:30|10956.4|10953.6|10960.4|10957.6|10960.5|10957.7|10955.5|10952.6|16
1653036940000|2022-05-20 08:55:40|10960.9|10958.1|10960.5|10957.7|10962.5|10959.7|10960.5|10957.6|15
1653036950000|2022-05-20 08:55:50|10961|10958.2|10958.5|10955.7|10961|10958.2|10956.5|10953.6|24
1653036960000|2022-05-20 08:56:00|10957.5|10954.7|10960.4|10957.6|10960.6|10957.7|10957.5|10954.7|5
1653036970000|2022-05-20 08:56:10|10960.5|10957.7|10961.6|10957.6|10961.9|10959.1|10960.5|10957.6|8
1653036980000|2022-05-20 08:56:20|10961.5|10958.7|10961.5|10958.7|10962.6|10959.6|10961|10958.2|1
1653036990000|2022-05-20 08:56:30|10961.4|10958.6|10961.9|10959.1|10963|10960.2|10960.9|10958.1|8
1653037000000|2022-05-20 08:56:40|10961.5|10958.7|10960.4|10957.6|10961.5|10958.7|10958.4|10955.6|21
1653037010000|2022-05-20 08:56:50|10959.5|10956.7|10960.4|10957.6|10960.5|10957.7|10958.5|10955.7|8
1653037020000|2022-05-20 08:57:00|10960.9|10958.1|10961.5|10958.7|10962.5|10959.7|10959.5|10956.5|41
1653037030000|2022-05-20 08:57:10|10961|10958.2|10961.5|10958.7|10961.5|10958.7|10958|10955.2|13
1653037040000|2022-05-20 08:57:20|10961|10958.2|10968.5|10965.7|10969.5|10966.1|10959.5|10956.7|57
1653037050000|2022-05-20 08:57:30|10970.5|10966.5|10967.4|10964.6|10970.6|10967.6|10966.4|10963.5|29
1653037060000|2022-05-20 08:57:40|10965.4|10962.6|10963.5|10960.7|10965.4|10962.6|10963.5|10960.7|14
1653037070000|2022-05-20 08:57:50|10963.4|10960.6|10965.9|10963.1|10965.9|10963.1|10963.4|10960.6|11
1653037080000|2022-05-20 08:58:00|10965.5|10962.7|10965.4|10962.6|10965.9|10963.1|10965.4|10962.6|4
1653037090000|2022-05-20 08:58:10|10962.6|10959.8|10967.4|10964.6|10967.4|10964.6|10962.6|10959.8|44
1653037100000|2022-05-20 08:58:20|10965.5|10962.7|10964.9|10962.1|10966.4|10963.6|10963.4|10960.6|34
1653037110000|2022-05-20 08:58:30|10966.3|10963.5|10963.4|10960.6|10966.3|10963.5|10962.9|10960.1|30
1653037120000|2022-05-20 08:58:40|10963|10960.2|10963.4|10960.6|10963.9|10961.1|10961.9|10959.1|15
1653037130000|2022-05-20 08:58:50|10963.9|10961.1|10955.4|10952.6|10963.9|10961.1|10952|10949.2|79
1653037140000|2022-05-20 08:59:00|10955.9|10953.1|10957.4|10954.6|10957.9|10955.1|10955|10952.2|14
1653037150000|2022-05-20 08:59:10|10957.9|10955.1|10955.4|10952.6|10957.9|10955.1|10954.4|10951.6|20
1653037160000|2022-05-20 08:59:20|10955.9|10953.1|10957.4|10954.6|10958.4|10955.6|10955.9|10953.1|9
1653037170000|2022-05-20 08:59:30|10958.4|10955.6|10956.4|10953.6|10958.4|10955.6|10955.9|10953.1|20
1653037180000|2022-05-20 08:59:40|10956.5|10952.5|10955.4|10952.6|10956.5|10953.6|10955.4|10952.5|3
1653037190000|2022-05-20 08:59:50|10954.4|10951.6|10954.4|10951.6|10954.4|10951.6|10954.4|10951.6|3
1653037200000|2022-05-20 09:00:00|10961.1|10958.3|10962.4|10959.6|10962.5|10959.6|10960.5|10957.7|39
1653037210000|2022-05-20 09:00:10|10961.5|10958.7|10962.4|10959.6|10963.4|10960.6|10960.4|10957.6|13
1653037220000|2022-05-20 09:00:20|10963.9|10961.1|10961.9|10959.1|10963.9|10961.1|10961.4|10958.6|3
1653037230000|2022-05-20 09:00:30|10961.4|10958.6|10957.9|10955.1|10961.4|10958.6|10957.9|10955.1|5
1653037240000|2022-05-20 09:00:40|10958.4|10955.6|10953.4|10950.6|10958.4|10955.6|10952|10949.2|14
1653037250000|2022-05-20 09:00:50|10954.4|10951.6|10947.4|10944.6|10955.5|10951.6|10946.5|10943.6|24
1653037260000|2022-05-20 09:01:00|10946.9|10944.1|10946.4|10943.6|10949.4|10946.6|10944.9|10942.1|14
1653037270000|2022-05-20 09:01:10|10946.5|10943.7|10948.4|10945.6|10948.5|10945.6|10946.4|10942.5|8
1653037280000|2022-05-20 09:01:20|10947.5|10944.7|10947.4|10944.6|10948.5|10945.6|10946.9|10944.1|2
1653037290000|2022-05-20 09:01:30|10948.5|10944.5|10947.4|10944.6|10948.5|10945.6|10946.4|10943.6|5
1653037300000|2022-05-20 09:01:40|10946.4|10943.6|10942.4|10939.6|10946.5|10943.6|10940.4|10937.6|42
1653037310000|2022-05-20 09:01:50|10943.4|10940.6|10942.4|10939.6|10943.9|10941.1|10941.4|10938.6|13
1653037320000|2022-05-20 09:02:00|10942.9|10940.1|10944.4|10941.6|10944.5|10941.6|10940.4|10937.5|7
1653037330000|2022-05-20 09:02:10|10943.9|10941.1|10941.4|10938.6|10943.9|10941.1|10939.9|10937.1|8
1653037340000|2022-05-20 09:02:20|10940.9|10938.1|10942.4|10939.6|10942.4|10939.6|10940.9|10938.1|5
1653037350000|2022-05-20 09:02:30|10941.9|10939.1|10942.4|10939.6|10942.4|10939.6|10941.4|10938.6|4
1653037360000|2022-05-20 09:02:40|10943.4|10940.6|10944.5|10940.5|10947.5|10944.1|10943.4|10940.5|33
1653037370000|2022-05-20 09:02:50|10944.4|10941.6|10943.4|10940.6|10945.9|10943.1|10942.4|10939.5|9
1653037380000|2022-05-20 09:03:00|10944.4|10941.6|10943.4|10940.6|10944.9|10942.1|10941.4|10938.6|19
1653037390000|2022-05-20 09:03:10|10942.5|10939.7|10946.4|10943.6|10946.4|10943.6|10941.4|10938.6|14
1653037400000|2022-05-20 09:03:20|10947.5|10943.5|10945.4|10942.6|10948.4|10945.6|10945.4|10942.6|16
1653037410000|2022-05-20 09:03:30|10945.5|10942.7|10943.5|10940.7|10946.4|10943.6|10941.5|10938.7|9
1653037420000|2022-05-20 09:03:40|10944.4|10941.6|10945.5|10942.7|10946.5|10943.7|10944|10941.2|7
1653037430000|2022-05-20 09:03:50|10944.5|10941.7|10947.5|10944.7|10947.5|10944.7|10944.5|10941.7|5
1653037440000|2022-05-20 09:04:00|10948.5|10944.5|10947.4|10944.6|10948.6|10945.7|10946.5|10943.7|8
1653037450000|2022-05-20 09:04:10|10947.5|10944.7|10954.4|10951.6|10954.4|10951.6|10947.5|10944.7|14
1653037460000|2022-05-20 09:04:20|10954.9|10952.1|10955.4|10952.6|10956.9|10954.1|10953.9|10951.1|10
1653037470000|2022-05-20 09:04:30|10956.4|10953.6|10957.4|10954.6|10958.9|10956.1|10955.4|10952.6|9
1653037480000|2022-05-20 09:04:40|10957.9|10955.1|10961.4|10958.6|10962.4|10959.6|10957.9|10955.1|12
1653037490000|2022-05-20 09:04:50|10961.9|10959.1|10965.9|10963.1|10967.3|10964.5|10961.9|10959.1|22
1653037500000|2022-05-20 09:05:00|10967.3|10964.5|10964.4|10961.6|10967.3|10964.5|10964.4|10961.6|15
1653037510000|2022-05-20 09:05:10|10965.9|10963.1|10965.4|10962.6|10965.9|10963.1|10965.4|10962.6|2
1653037520000|2022-05-20 09:05:20|10965.9|10963.1|10965.4|10962.6|10965.9|10963.1|10965.4|10962.6|3
1653037530000|2022-05-20 09:05:30|10965.8|10963|10965.4|10962.6|10969.4|10966.6|10965.4|10962.6|21
1653037540000|2022-05-20 09:05:40|10964.9|10962.1|10959.4|10956.6|10964.9|10962.1|10959.4|10956.6|16
1653037550000|2022-05-20 09:05:50|10958.4|10955.6|10952.4|10949.6|10958.4|10955.6|10951|10947.9|43
1653037560000|2022-05-20 09:06:00|10953.5|10949.5|10953.4|10950.6|10955.5|10952.6|10952.4|10949.5|12
1653037570000|2022-05-20 09:06:10|10953.9|10951.1|10952.4|10949.6|10953.9|10951.1|10950.4|10947.5|19
1653037580000|2022-05-20 09:06:20|10952.5|10948.5|10952.4|10949.6|10953.9|10951.1|10951.9|10948.5|13
1653037590000|2022-05-20 09:06:30|10952.6|10948.6|10954.4|10951.6|10954.4|10951.6|10952|10948.6|6
1653037600000|2022-05-20 09:06:40|10952.4|10949.6|10944.5|10941.7|10952.4|10949.6|10944.5|10941.7|12
1653037610000|2022-05-20 09:06:50|10944|10941.2|10944.4|10941.6|10944.4|10941.6|10942.5|10939.7|16
1653037620000|2022-05-20 09:07:00|10943.5|10940.7|10942.9|10940.1|10944.9|10942.1|10942.4|10939.6|19
1653037630000|2022-05-20 09:07:10|10942.4|10939.6|10943.4|10940.6|10943.4|10940.6|10941.4|10938.6|20
1653037640000|2022-05-20 09:07:20|10944.5|10940.5|10945.4|10942.6|10945.4|10942.6|10943.4|10939.6|17
1653037650000|2022-05-20 09:07:30|10946.9|10944.1|10947.4|10944.6|10948.9|10946.1|10946.5|10943.7|19
1653037660000|2022-05-20 09:07:40|10946.9|10944.1|10947.4|10944.6|10949.4|10946.6|10945.4|10942.6|18
1653037670000|2022-05-20 09:07:50|10945.9|10943.1|10946.4|10943.6|10947.4|10944.6|10945.4|10942.6|26
1653037680000|2022-05-20 09:08:00|10945.4|10942.6|10948.4|10945.6|10948.4|10945.6|10943|10940.2|23
1653037690000|2022-05-20 09:08:10|10948.9|10946.1|10947.4|10944.6|10948.9|10946.1|10946.5|10942.5|6
1653037700000|2022-05-20 09:08:20|10946.4|10943.6|10944.4|10941.6|10946.5|10943.6|10943.9|10941.1|4
1653037710000|2022-05-20 09:08:30|10944.9|10942.1|10945.4|10942.6|10947.4|10944.6|10944.9|10942.1|2
1653037720000|2022-05-20 09:08:40|10944.9|10942.1|10943.5|10940.7|10945.4|10942.6|10942.4|10939.6|17
1653037730000|2022-05-20 09:08:50|10944.9|10942.1|10946.4|10943.6|10946.9|10944.1|10944.4|10941.6|8
1653037740000|2022-05-20 09:09:00|10946.9|10944.1|10946.4|10943.6|10949.9|10947.1|10943.9|10941.1|12
1653037750000|2022-05-20 09:09:10|10947.4|10944.6|10946.4|10943.6|10947.4|10944.6|10946.4|10943.6|6
1653037760000|2022-05-20 09:09:20|10946.5|10942.5|10945.4|10942.6|10946.5|10943.1|10942.5|10939.7|5
1653037770000|2022-05-20 09:09:30|10945.9|10943.1|10950.4|10947.6|10950.4|10947.6|10945.4|10942.6|8
1653037780000|2022-05-20 09:09:40|10950.5|10946.5|10949.4|10946.6|10950.5|10946.6|10948.4|10945.6|4
1653037790000|2022-05-20 09:09:50|10949.9|10947.1|10950.9|10948.1|10950.9|10948.1|10949.9|10947.1|1
1653037800000|2022-05-20 09:10:00|10950.4|10947.6|10950.4|10947.6|10950.9|10948.1|10949.4|10946.6|5
1653037810000|2022-05-20 09:10:10|10949.9|10947.1|10951.4|10948.6|10952.9|10950.1|10949.9|10947.1|8
1653037820000|2022-05-20 09:10:20|10952.5|10948.5|10949.4|10946.6|10952.5|10949.6|10947.9|10945.1|18
1653037830000|2022-05-20 09:10:30|10949.9|10947.1|10947.9|10945.1|10950.4|10947.6|10947.9|10945.1|11
1653037840000|2022-05-20 09:10:40|10948.4|10945.6|10945.4|10942.6|10949.9|10947.1|10945.4|10942.6|7
1653037850000|2022-05-20 09:10:50|10944.9|10942.1|10944.4|10941.6|10946.4|10943.6|10943.4|10940.5|11
1653037860000|2022-05-20 09:11:00|10943.4|10940.6|10946.4|10943.6|10947.4|10944.6|10943.4|10940.5|11
1653037870000|2022-05-20 09:11:10|10947.8|10945|10946.9|10944.1|10948.4|10945.6|10946.9|10944.1|12
1653037880000|2022-05-20 09:11:20|10947.4|10944.6|10946.4|10943.6|10947.4|10944.6|10945.9|10943.1|10
1653037890000|2022-05-20 09:11:30|10947.5|10943.5|10944.9|10942.1|10947.5|10944.6|10944.9|10942.1|4
1653037900000|2022-05-20 09:11:40|10945.4|10942.6|10944.4|10941.6|10946.4|10943.6|10944.4|10941.6|8
1653037910000|2022-05-20 09:11:50|10943.9|10941.1|10944.9|10942.1|10944.9|10942.1|10942.4|10939.6|4
1653037920000|2022-05-20 09:12:00|10945.8|10943|10950.3|10947.5|10950.8|10948|10945.8|10943|25
1653037930000|2022-05-20 09:12:10|10951.8|10949|10954.3|10951.5|10954.3|10951.5|10950.4|10947.5|19
1653037940000|2022-05-20 09:12:20|10955.4|10951.4|10946.4|10943.6|10955.4|10951.5|10945.4|10942.5|30
1653037950000|2022-05-20 09:12:30|10946.8|10944|10945.4|10942.6|10947.4|10944.6|10945.4|10942.6|18
1653037960000|2022-05-20 09:12:40|10946.4|10942.4|10944.4|10941.6|10946.4|10942.6|10942.8|10940|13
1653037970000|2022-05-20 09:12:50|10943.9|10941.1|10939.9|10937.1|10944.4|10941.6|10938.9|10935.5|19
1653037980000|2022-05-20 09:13:00|10939.4|10936.6|10941.3|10938.5|10941.5|10938.5|10939.4|10936.5|6
1653037990000|2022-05-20 09:13:10|10941.4|10938.6|10934.4|10931.6|10942.4|10939.6|10934.4|10931.5|32
1653038000000|2022-05-20 09:13:20|10935.8|10933|10937.5|10933.5|10937.5|10934.6|10934.9|10932.1|28
1653038010000|2022-05-20 09:13:30|10937.4|10934.6|10936.4|10933.6|10939.5|10936.6|10935.9|10933.1|14
1653038020000|2022-05-20 09:13:40|10936.9|10934.1|10938.4|10935.6|10939.5|10936.5|10936.4|10933.5|10
1653038030000|2022-05-20 09:13:50|10938.9|10936.1|10939.4|10936.6|10943.8|10941|10938.9|10936.1|11
1653038040000|2022-05-20 09:14:00|10938.4|10935.6|10936.4|10933.6|10939.4|10936.6|10935.4|10932.6|8
1653038050000|2022-05-20 09:14:10|10937.9|10935.1|10942.4|10939.6|10942.4|10939.6|10937.9|10935.1|9
1653038060000|2022-05-20 09:14:20|||||||||1
1653038070000|2022-05-20 09:14:30|10940.9|10938.1|10940.9|10938.1|10940.9|10938.1|10938.9|10936.1|4
1653038080000|2022-05-20 09:14:40|10941.9|10939.1|10942.3|10939.5|10942.3|10939.5|10939.9|10937.1|2
1653038090000|2022-05-20 09:14:50|10943.3|10940.5|10944|10940|10944.4|10941.1|10941.9|10939.1|5
1653038100000|2022-05-20 09:15:00|10944.4|10940.4|10947.4|10944.6|10947.8|10945|10944.4|10940.4|10
1653038110000|2022-05-20 09:15:10|10948.3|10945.5|10946.4|10943.6|10948.4|10945.6|10946.4|10943.6|8
1653038120000|2022-05-20 09:15:20|10947.4|10943.4|10948.4|10945.6|10948.4|10945.6|10946.4|10943.4|8
1653038130000|2022-05-20 09:15:30|10948.8|10946|10949.3|10946.5|10951.3|10948.5|10948.4|10945.6|25
1653038140000|2022-05-20 09:15:40|10949.8|10947|10950.3|10947.5|10950.3|10947.5|10949.8|10947|4
1653038150000|2022-05-20 09:15:50|10950.8|10948|10951.3|10948.5|10952.4|10949.5|10949.3|10946.4|5
1653038160000|2022-05-20 09:16:00|10950.8|10948|10946.4|10943.6|10950.8|10948|10946.4|10943.6|10
1653038170000|2022-05-20 09:16:10|10945.4|10942.6|10942.4|10939.6|10947.8|10945|10942.4|10939.6|12
1653038180000|2022-05-20 09:16:20|10941.9|10939.1|10941.4|10938.6|10944.5|10940.6|10941.4|10938.5|6
1653038190000|2022-05-20 09:16:30|10942.4|10938.4|10950.3|10947.5|10950.3|10947.5|10942.4|10938.4|16
1653038200000|2022-05-20 09:16:40|10949.3|10946.5|10948.3|10945.5|10950.3|10947.5|10948.3|10945.5|4
1653038210000|2022-05-20 09:16:50|10947.4|10944.6|10947.3|10944.5|10947.4|10944.6|10946.3|10943.5|2
1653038220000|2022-05-20 09:17:00|10948.3|10945.5|10949.3|10946.5|10951.3|10948.5|10947.3|10944.5|6
1653038230000|2022-05-20 09:17:10|10948.3|10945.5|10950.3|10947.5|10950.4|10947.5|10948.3|10945.5|4
1653038240000|2022-05-20 09:17:20|10951.3|10948.5|10954.3|10951.5|10954.3|10951.5|10949.3|10946.4|16
1653038250000|2022-05-20 09:17:30|10953.3|10950.5|10954.3|10951.5|10954.3|10951.5|10953.3|10950.5|7
1653038260000|2022-05-20 09:17:40|10954.4|10950.4|10953.3|10950.5|10954.4|10951.5|10952.4|10949.6|4
1653038270000|2022-05-20 09:17:50|10954.3|10951.5|10952.3|10949.5|10954.3|10951.5|10951.8|10949|10
1653038280000|2022-05-20 09:18:00|10953.3|10950.5|10953.3|10950.5|10954.8|10952|10952.3|10949.4|15
1653038290000|2022-05-20 09:18:10|10951.9|10949.1|10953.3|10950.5|10953.4|10950.5|10950.8|10947.4|21
1653038300000|2022-05-20 09:18:20|10953.8|10951|10952.3|10949.5|10953.8|10951|10952.3|10949.5|3
1653038310000|2022-05-20 09:18:30|10951.3|10948.5|10950.8|10948|10953.4|10949.5|10950.8|10948|7
1653038320000|2022-05-20 09:18:40|10951.3|10948.5|10949.3|10946.5|10952.3|10949.5|10949.3|10946.5|22
1653038330000|2022-05-20 09:18:50|10950.7|10947.9|10953.3|10950.5|10953.3|10950.5|10949.8|10947|13
1653038340000|2022-05-20 09:19:00|10953.8|10951|10950.3|10947.5|10954.3|10951.5|10949.8|10947|11
1653038360000|2022-05-20 09:19:20|10949.3|10946.5|10950.3|10947.5|10951.7|10948.9|10949.3|10946.5|10
1653038370000|2022-05-20 09:19:30|10950.8|10948|10950.3|10947.5|10950.8|10948|10949.3|10946.5|5
1653038380000|2022-05-20 09:19:40|10950.4|10946.4|10950.3|10947.5|10950.4|10947.5|10948.3|10945.5|4
1653038390000|2022-05-20 09:19:50|10951.8|10949|10951.3|10948.5|10952.4|10949.5|10950.3|10947.5|15
1653038400000|2022-05-20 09:20:00|10952.2|10949.4|10951.3|10948.5|10954.2|10951.4|10951.3|10948.5|9
1653038410000|2022-05-20 09:20:10|10952.2|10949.4|10951.3|10948.5|10953.4|10950.5|10951.3|10948.4|11
1653038420000|2022-05-20 09:20:20|10952.2|10949.4|10953.3|10950.5|10953.4|10950.5|10952.2|10948.9|8
1653038430000|2022-05-20 09:20:30|10954.4|10950.4|10954.3|10951.5|10955.4|10952.4|10953.3|10949.9|17
1653038440000|2022-05-20 09:20:40|10953.8|10951|10951.3|10948.5|10953.8|10951|10951.3|10948.5|5
1653038450000|2022-05-20 09:20:50|10950.8|10948|10950.3|10947.5|10950.8|10948|10949.3|10946.5|6
1653038460000|2022-05-20 09:21:00|10949.8|10947|10946.3|10943.5|10951.4|10947.5|10944.3|10941.5|13
1653038470000|2022-05-20 09:21:10|10945.8|10943|10950.3|10947.5|10951.3|10948.5|10945.8|10943|6
1653038480000|2022-05-20 09:21:20|10949.8|10947|10951.8|10949|10951.8|10949|10949.8|10947|4
1653038490000|2022-05-20 09:21:30|10951.3|10948.5|10952.3|10949.5|10952.8|10950|10949.8|10947|12
1653038500000|2022-05-20 09:21:40|10951.3|10948.5|10946.3|10943.5|10952.3|10948.5|10946.3|10943.5|12
1653038510000|2022-05-20 09:21:50|10947.7|10944.9|10949.3|10946.5|10949.3|10946.5|10947.2|10944.4|6
1653038520000|2022-05-20 09:22:00|10950.2|10947.4|10948.3|10945.5|10951.3|10948.5|10948.3|10945.5|10
1653038530000|2022-05-20 09:22:10|10947.3|10944.5|10946.3|10943.5|10947.3|10944.5|10946.3|10943.5|2
1653038540000|2022-05-20 09:22:20|10945.8|10943|10945.8|10943|10946.8|10944|10945.8|10943|10
1653038550000|2022-05-20 09:22:30|10946.7|10943.9|10948.3|10945.5|10949.3|10946.5|10946.7|10943.9|5
1653038560000|2022-05-20 09:22:40|10947.3|10944.5|10946.2|10943.4|10948.3|10945.5|10945.8|10943|7
1653038570000|2022-05-20 09:22:50|10945.8|10943|10946.3|10943.5|10946.3|10943.5|10940.8|10938|20
1653038580000|2022-05-20 09:23:00|10945.3|10942.5|10950.3|10947.5|10952.4|10948.5|10945.3|10942.5|23
1653038590000|2022-05-20 09:23:10|10950.4|10946.4|10952.3|10949.5|10952.3|10949.5|10950.3|10946.4|2
1653038600000|2022-05-20 09:23:20|10952.7|10949.9|10949.3|10946.5|10952.8|10950|10949.3|10946.5|2
1653038610000|2022-05-20 09:23:30|10948.8|10946|10951.3|10948.5|10952.3|10949.5|10948.8|10946|3
1653038620000|2022-05-20 09:23:40|10950.8|10948|10951.3|10948.5|10951.3|10948.5|10948.8|10946|4
1653038630000|2022-05-20 09:23:50|10951.7|10948.9|10948.3|10945.5|10951.7|10948.9|10948.3|10945.5|1
1653038640000|2022-05-20 09:24:00|10949.7|10946.9|10950.2|10947.4|10950.2|10947.4|10949.3|10946.5|4
1653038650000|2022-05-20 09:24:10|10950.8|10948|10951.3|10948.5|10951.3|10948.5|10948.8|10946|13
1653038660000|2022-05-20 09:24:20|10953.2|10950.4|10950.3|10947.5|10953.2|10950.4|10950.3|10947.5|6
1653038670000|2022-05-20 09:24:30|10949.3|10946.5|10949.3|10946.5|10949.7|10946.9|10948.8|10946|5
1653038680000|2022-05-20 09:24:40|10951.3|10947.3|10952.2|10949.4|10953.2|10950.4|10951.3|10947.3|10
1653038690000|2022-05-20 09:24:50|10951.3|10948.5|10966.2|10963.4|10969.3|10965.4|10949.2|10946.4|152
1653038700000|2022-05-20 09:25:00|10967.2|10964.4|10957.2|10954.4|10967.2|10964.4|10957.2|10954.3|46
1653038710000|2022-05-20 09:25:10|10959.6|10956.8|10962.2|10959.4|10962.2|10959.4|10959.6|10956.8|9
1653038720000|2022-05-20 09:25:20|10963.3|10959.3|10963.2|10960.4|10964.3|10961.3|10962.2|10959.3|8
1653038730000|2022-05-20 09:25:30|10962.2|10959.4|10964.2|10961.4|10964.2|10961.4|10962.2|10959.3|8
1653038740000|2022-05-20 09:25:40|10965.3|10961.3|10965.2|10962.4|10966.3|10962.4|10964.2|10961.3|9
1653038750000|2022-05-20 09:25:50|10966.1|10963.3|10966.3|10962.3|10966.3|10963.4|10965.2|10962.3|8
1653038760000|2022-05-20 09:26:00|10965.2|10962.4|10966.2|10963.4|10966.7|10963.9|10965.2|10962.4|7
1653038770000|2022-05-20 09:26:10|10965.2|10962.4|10966.2|10963.4|10967.1|10964.3|10965.2|10962.3|9
1653038780000|2022-05-20 09:26:20|10965.2|10962.4|10965.2|10962.4|10966.2|10963.4|10965.2|10962.4|6
1653038790000|2022-05-20 09:26:30|10966.2|10963.4|10965.2|10962.4|10966.2|10963.4|10965.2|10962.4|1
1653038800000|2022-05-20 09:26:40|10964.2|10961.4|10963.2|10960.4|10964.2|10961.4|10961.7|10958.9|13
1653038810000|2022-05-20 09:26:50|10966.7|10958.7|10963.2|10960.4|10966.7|10961.4|10961.7|10958.7|21
1653038820000|2022-05-20 09:27:00|10965.2|10962.4|10965.2|10962.4|10966.3|10963.4|10965.2|10962.3|6
1653038830000|2022-05-20 09:27:10|10965.3|10961.3|10967.2|10964.4|10968.2|10965.4|10964.7|10961.3|9
1653038840000|2022-05-20 09:27:20|10968.3|10964.3|10966.2|10963.4|10968.3|10965.4|10966.2|10963.3|12
1653038850000|2022-05-20 09:27:30|10967.3|10963.3|10966.2|10963.4|10967.3|10963.9|10966.2|10963.3|2
1653038860000|2022-05-20 09:27:40|10965.7|10962.9|10965.3|10961.3|10965.7|10962.9|10964.2|10961.3|17
1653038870000|2022-05-20 09:27:50|10964.2|10961.4|10962.2|10959.4|10964.2|10961.4|10962.2|10959.3|2
1653038880000|2022-05-20 09:28:00|10963.1|10960.3|10965.2|10962.4|10965.2|10962.4|10961.7|10958.9|17
1653038890000|2022-05-20 09:28:10|10966.1|10963.3|10964.2|10961.4|10966.1|10963.3|10964.2|10961.3|9
1653038900000|2022-05-20 09:28:20|10963.7|10960.9|10965.2|10962.4|10965.2|10962.4|10963.2|10960.4|4
1653038910000|2022-05-20 09:28:30|10963.7|10960.9|10958.2|10955.4|10963.7|10960.9|10958.2|10955.3|13
1653038920000|2022-05-20 09:28:40|10957.2|10954.4|10955.2|10952.4|10958.2|10955.4|10955.2|10952.3|14
1653038930000|2022-05-20 09:28:50|10957.2|10954.4|10956.2|10953.4|10957.2|10954.4|10956.2|10953.4|5
1653038940000|2022-05-20 09:29:00|10957.2|10953.2|10958.2|10955.4|10958.2|10955.4|10956.1|10952.3|8
1653038950000|2022-05-20 09:29:10|10959.6|10956.8|10955.2|10952.4|10959.7|10956.9|10955.2|10952.4|16
1653038960000|2022-05-20 09:29:20|10956.2|10953.4|10957.2|10954.4|10957.2|10954.4|10956.2|10953.4|3
1653038970000|2022-05-20 09:29:30|10958.1|10955.3|10956.2|10953.4|10958.2|10955.4|10956.2|10953.4|13
1653038980000|2022-05-20 09:29:40|10957.2|10954.4|10957.7|10954.9|10958.3|10955.4|10955.7|10952.9|4
1653038990000|2022-05-20 09:29:50|10957.2|10954.4|10958.1|10955.3|10961.1|10958.3|10956.7|10953.9|25
1653039000000|2022-05-20 09:30:00|10958.2|10955.4|10955.3|10951.3|10958.2|10955.4|10954.2|10951.3|25
1653039010000|2022-05-20 09:30:10|10955.2|10952.4|10947.2|10944.4|10955.2|10952.4|10946.2|10943.4|42
1653039020000|2022-05-20 09:30:20|10946.2|10943.4|10945.2|10942.4|10946.3|10943.4|10945.2|10942.3|9
1653039030000|2022-05-20 09:30:30|10946.2|10943.4|10946.2|10943.4|10946.7|10943.9|10944.7|10941.9|8
1653039040000|2022-05-20 09:30:40|10945.7|10942.9|10946.2|10943.4|10947.2|10944.4|10945.2|10942.4|3
1653039050000|2022-05-20 09:30:50|10947.2|10944.4|10947.3|10943.3|10947.3|10944.4|10946.2|10943.3|3
1653039060000|2022-05-20 09:31:00|10947.2|10944.4|10936.3|10933.5|10947.3|10944.4|10935.8|10933|34
1653039070000|2022-05-20 09:31:10|10936.8|10934|10937.3|10934.5|10938.3|10935.5|10934.3|10931.4|49
1653039080000|2022-05-20 09:31:20|10936.3|10933.5|10933.3|10930.5|10936.3|10933.5|10933.3|10930.5|24
1653039090000|2022-05-20 09:31:30|10932.8|10930|10930.3|10927.5|10934.3|10931.5|10927.3|10924.5|49
1653039100000|2022-05-20 09:31:40|10929.4|10926.6|10930.3|10927.5|10930.8|10928|10928.3|10925.5|15
1653039110000|2022-05-20 09:31:50|10930.8|10928|10929.3|10926.5|10931.8|10929|10928.8|10926|13
1653039120000|2022-05-20 09:32:00|10928.8|10926|10930.3|10927.5|10930.3|10927.5|10927.3|10924.5|11
1653039130000|2022-05-20 09:32:10|10929.8|10927|10930.3|10927.5|10931.4|10928.5|10928.3|10925.5|6
1653039140000|2022-05-20 09:32:20|10929.3|10926.5|10927.3|10924.5|10930.3|10927.5|10927.3|10924.5|13
1653039150000|2022-05-20 09:32:30|10929.2|10926.4|10928.3|10925.5|10931.8|10929|10927.9|10925.1|10
1653039160000|2022-05-20 09:32:40|10927.8|10925|10927.8|10925|10930.2|10927.4|10926.8|10924|24
1653039170000|2022-05-20 09:32:50|10927.3|10924.5|10930.3|10927.5|10930.8|10928|10927.3|10924.5|19
1653039180000|2022-05-20 09:33:00|10930.8|10928|10936.7|10933.9|10936.7|10933.9|10929.3|10926.5|45
1653039190000|2022-05-20 09:33:10|10935.7|10932.9|10937.7|10934.9|10938.3|10935.4|10935.7|10932.9|6
1653039200000|2022-05-20 09:33:20|10936.8|10934|10935.3|10932.5|10936.8|10934|10935.2|10932.3|7
1653039210000|2022-05-20 09:33:30|10935.2|10932.4|10934.7|10931.9|10935.2|10932.4|10932.7|10929.9|11
1653039220000|2022-05-20 09:33:40|10935.7|10932.9|10933.2|10930.4|10936.2|10933.4|10933.2|10930.4|6
1653039230000|2022-05-20 09:33:50|10932.3|10929.5|10927.4|10923.4|10932.3|10929.5|10926.4|10923.4|59
1653039240000|2022-05-20 09:34:00|10928.4|10924.4|10933.3|10930.5|10933.3|10930.5|10928.3|10924.4|11
1653039250000|2022-05-20 09:34:10|10932.8|10930|10933.3|10930.5|10934.3|10931.5|10932.8|10930|5
1653039260000|2022-05-20 09:34:20|10932.8|10930|10933.3|10930.5|10933.3|10930.5|10932.3|10929.5|3
1653039270000|2022-05-20 09:34:30|10932.3|10929.5|10932.3|10929.5|10932.4|10929.5|10930.3|10927.4|23
1653039280000|2022-05-20 09:34:40|10933.2|10930.4|10931.3|10928.5|10933.4|10930.5|10926.8|10924|58
1653039290000|2022-05-20 09:34:50|10930.3|10927.5|10931.3|10928.5|10932.3|10929.5|10929.3|10926.4|4
1653039300000|2022-05-20 09:35:00|10930.8|10928|10930.3|10927.5|10931.4|10928.5|10927.3|10924.5|19
1653039310000|2022-05-20 09:35:10|10929.8|10927|10930.3|10927.5|10930.8|10928|10929.3|10926.5|3
1653039320000|2022-05-20 09:35:20|10931.3|10928.5|10931.3|10928.5|10933.3|10930.5|10930.3|10926.9|6
1653039330000|2022-05-20 09:35:30|10931.8|10929|10933.3|10930.5|10933.4|10930.5|10931.3|10928.4|9
1653039340000|2022-05-20 09:35:40|10935.3|10932.5|10934.3|10931.5|10935.3|10932.5|10931.8|10928.4|11
1653039350000|2022-05-20 09:35:50|10935.3|10932.5|10935.8|10933|10935.8|10933|10935.3|10932.5|1
1653039360000|2022-05-20 09:36:00|10934.8|10932|10934.3|10931.5|10935.8|10933|10933.8|10931|28
1653039370000|2022-05-20 09:36:10|10934.4|10930.4|10933.3|10930.5|10935.3|10932.5|10930.3|10924.9|25
1653039380000|2022-05-20 09:36:20|10932.8|10930|10932.3|10929.5|10932.8|10930|10931.8|10929|6
1653039390000|2022-05-20 09:36:30|10931.8|10929|10927.8|10925|10931.8|10929|10926.3|10923.5|37
1653039400000|2022-05-20 09:36:40|10926.8|10924|10926.3|10923.5|10927.8|10925|10926.3|10923.5|6
1653039410000|2022-05-20 09:36:50|10925.8|10923|10925.3|10922.5|10925.8|10923|10923.8|10921|16
1653039420000|2022-05-20 09:37:00|10926.3|10923.5|10924.8|10922|10928.2|10925.4|10924.3|10921.5|35
1653039430000|2022-05-20 09:37:10|10926.2|10923.4|10926.3|10923.5|10926.8|10924|10924.4|10921.6|13
1653039440000|2022-05-20 09:37:20|10926.8|10924|10927.3|10924.5|10927.3|10924.5|10926.3|10922.4|6
1653039450000|2022-05-20 09:37:30|10926.8|10924|10931.3|10928.5|10933.3|10930.5|10926.3|10923.5|22
1653039460000|2022-05-20 09:37:40|10930.8|10928|10931.2|10928.4|10931.3|10928.4|10929.3|10926.5|8
1653039470000|2022-05-20 09:37:50|10932.4|10929|10930.3|10927.5|10932.4|10929|10930.3|10927.5|7
1653039480000|2022-05-20 09:38:00|10931.3|10927.3|10933.3|10930.5|10934.7|10931.9|10930.8|10927.3|42
1653039490000|2022-05-20 09:38:10|10933.7|10930.9|10937.2|10934.4|10940.3|10937.4|10933.7|10930.9|47
1653039500000|2022-05-20 09:38:20|10936.7|10933.9|10936.2|10933.4|10936.7|10933.9|10936.2|10933.4|3
1653039510000|2022-05-20 09:38:30|10936.3|10932.3|10937.2|10934.4|10937.6|10934.8|10934.2|10930.3|13
1653039520000|2022-05-20 09:38:40|10936.7|10933.9|10938.2|10935.4|10939.2|10936.4|10936.2|10933.4|7
1653039530000|2022-05-20 09:38:50|10937.7|10934.9|10937.2|10934.4|10939.2|10936.4|10937.2|10934.4|8
1653039540000|2022-05-20 09:39:00|10937.3|10933.3|10941.2|10938.4|10941.6|10938.8|10937.2|10933.3|9
1653039550000|2022-05-20 09:39:10|10941.7|10938.9|10944.2|10941.4|10945.2|10942.4|10941.2|10938.4|16
1653039560000|2022-05-20 09:39:20|10944.7|10941.9|10943.2|10940.4|10944.7|10941.9|10942.7|10939.3|5
1653039570000|2022-05-20 09:39:30|10942.7|10939.9|10942.2|10939.4|10944.7|10941.9|10942.2|10939.3|8
1653039580000|2022-05-20 09:39:40|10941.2|10938.4|10943.2|10940.4|10943.7|10940.9|10941.2|10938.4|29
1653039590000|2022-05-20 09:39:50|10944.1|10941.3|10942.2|10939.4|10944.2|10941.4|10941.7|10938.9|4
1653039600000|2022-05-20 09:40:00|10941.7|10938.9|10948.2|10945.4|10949.2|10946.4|10941.7|10938.9|38
1653039610000|2022-05-20 09:40:10|10949.2|10946.4|10949.2|10946.4|10949.3|10946.4|10947.7|10944.9|9
1653039620000|2022-05-20 09:40:20|10950.1|10947.3|10950.2|10947.4|10951.3|10948.4|10950.1|10947.3|5
1653039630000|2022-05-20 09:40:30|10949.2|10946.4|10948.2|10945.4|10949.2|10946.4|10947.7|10944.9|14
1653039640000|2022-05-20 09:40:40|10947.2|10944.4|10948.2|10945.4|10948.2|10945.4|10947.2|10944.4|3
1653039650000|2022-05-20 09:40:50|10947.7|10944.9|10946.7|10943.9|10947.7|10944.9|10944.7|10941.9|21
1653039660000|2022-05-20 09:41:00|10946.2|10943.4|10946.7|10943.9|10946.7|10943.9|10946.2|10943.4|1
1653039670000|2022-05-20 09:41:10|10945.7|10942.9|10941.7|10938.9|10945.7|10942.9|10941.2|10938.3|21
1653039680000|2022-05-20 09:41:20|10941.2|10938.4|10946.2|10943.4|10946.7|10943.9|10941.2|10938.4|19
1653039690000|2022-05-20 09:41:30|10945.2|10942.4|10942.7|10939.9|10945.2|10942.4|10942.2|10939.4|4
1653039700000|2022-05-20 09:41:40|10941.7|10938.9|10943.7|10940.9|10945.2|10942.4|10941.7|10938.9|9
1653039710000|2022-05-20 09:41:50|10943.2|10940.4|10942.7|10939.9|10943.7|10940.9|10941.7|10938.9|6
1653039720000|2022-05-20 09:42:00|10942.2|10939.4|10936.2|10933.4|10942.2|10939.4|10936.2|10933.3|14
1653039730000|2022-05-20 09:42:10|10936.7|10933.9|10936.2|10933.4|10936.7|10933.9|10933.2|10930.3|20
1653039740000|2022-05-20 09:42:20|10937.1|10934.3|10936.2|10933.4|10937.7|10934.9|10935.2|10932.4|2
1653039750000|2022-05-20 09:42:30|10936.3|10932.3|10936.7|10933.9|10937.2|10934.4|10935.7|10932.3|7
1653039760000|2022-05-20 09:42:40|10936.2|10933.4|10935.2|10932.4|10936.2|10933.4|10935.2|10932.4|4
1653039770000|2022-05-20 09:42:50|10934.2|10931.4|10935.2|10932.4|10936.3|10933.4|10934.2|10931.4|1
1653039780000|2022-05-20 09:43:00|10935.1|10932.3|10933.2|10930.4|10935.1|10932.3|10932.2|10929.3|14
1653039790000|2022-05-20 09:43:10|10932.7|10929.9|10932.3|10928.3|10933.3|10930.4|10931.2|10928.3|6
1653039800000|2022-05-20 09:43:20|10931.2|10928.4|10932.2|10929.4|10933.6|10930.8|10930.2|10927.4|17
1653039810000|2022-05-20 09:43:30|10931.7|10928.9|10932.2|10929.4|10932.2|10929.4|10931.2|10928.4|9
1653039820000|2022-05-20 09:43:40|10931.2|10928.4|10932.2|10929.4|10933.6|10930.8|10931.2|10928.3|6
1653039830000|2022-05-20 09:43:50|10931.2|10928.4|10930.2|10927.4|10931.2|10928.4|10929.2|10926.4|18
1653039840000|2022-05-20 09:44:00|10929.7|10926.9|10930.2|10927.4|10932.2|10929.4|10929.2|10926.4|17
1653039850000|2022-05-20 09:44:10|10929.7|10926.9|10929.2|10926.4|10930.7|10927.9|10928.2|10925.4|11
1653039860000|2022-05-20 09:44:20|10928.2|10925.4|10926.2|10923.4|10929.7|10926.9|10926.2|10923.4|13
1653039870000|2022-05-20 09:44:30|10927.2|10924.4|10925.7|10922.9|10928.2|10925.4|10925.7|10922.9|8
1653039880000|2022-05-20 09:44:40|10924.7|10921.9|10920.7|10917.9|10924.7|10921.9|10920.7|10917.9|31
1653039890000|2022-05-20 09:44:50|10921.2|10918.4|10924.7|10921.9|10926.2|10923.4|10920.2|10917.4|22
1653039900000|2022-05-20 09:45:00|10923.8|10921|10925.3|10922.5|10925.7|10922.9|10922.8|10920|8
1653039910000|2022-05-20 09:45:10|10925.2|10922.4|10924.2|10921.4|10927.2|10924.4|10924.2|10921.4|12
1653039920000|2022-05-20 09:45:20|10923.2|10920.4|10925.2|10922.4|10927.3|10924.4|10923.2|10920.3|14
1653039930000|2022-05-20 09:45:30|10924.7|10921.9|10923.2|10920.4|10924.7|10921.9|10922.2|10919.4|11
1653039940000|2022-05-20 09:45:40|10922.7|10919.9|10923.2|10920.4|10923.3|10920.4|10922.2|10919.3|5
1653039950000|2022-05-20 09:45:50|10924.2|10921.4|10923.2|10920.4|10924.2|10921.4|10923.2|10920.4|6
1653039960000|2022-05-20 09:46:00|10922.7|10919.9|10925.2|10922.4|10927.1|10924.3|10919.2|10916.4|38
1653039970000|2022-05-20 09:46:10|10924.7|10921.9|10926.2|10923.4|10926.7|10923.9|10924.2|10921.4|3
1653039980000|2022-05-20 09:46:20|10926.7|10923.9|10929.2|10926.4|10929.2|10926.4|10926.7|10923.9|6
1653039990000|2022-05-20 09:46:30|10930.2|10927.4|10927.2|10924.4|10930.6|10927.8|10927.2|10924.4|35
1653040000000|2022-05-20 09:46:40|10926.2|10923.4|10927.3|10924.5|10928.7|10925.9|10925.2|10922.4|5
1653040010000|2022-05-20 09:46:50|10927.2|10924.4|10930.7|10927.9|10931.7|10928.9|10927.2|10924.3|10
1653040020000|2022-05-20 09:47:00|10931.2|10928.4|10931.2|10928.4|10932.2|10929.4|10929.2|10926.4|22
1653040030000|2022-05-20 09:47:10|10931.7|10928.9|10932.2|10929.4|10933.2|10929.4|10931.7|10928.9|3
1653040040000|2022-05-20 09:47:20|10931.7|10928.9|10934.2|10931.4|10935.3|10931.9|10931.2|10928.2|7
1653040050000|2022-05-20 09:47:30|10935.2|10932.4|10930.2|10927.4|10935.3|10932.4|10929.7|10926.9|10
1653040060000|2022-05-20 09:47:40|10931.1|10928.3|10931.2|10928.4|10931.2|10928.4|10930.7|10927.9|3
1653040070000|2022-05-20 09:47:50|10932.2|10929.4|10931.2|10928.4|10933.2|10930.4|10931.2|10928.4|3
1653040080000|2022-05-20 09:48:00|10931.7|10928.9|10931.2|10928.4|10931.7|10928.9|10930.2|10927.4|6
1653040090000|2022-05-20 09:48:10|10931.7|10928.9|10932.2|10929.4|10932.7|10929.9|10931.7|10928.9|2
1653040100000|2022-05-20 09:48:20|10933.1|10930.3|10932.1|10929.3|10933.2|10930.4|10930.1|10927.2|23
1653040110000|2022-05-20 09:48:30|10932.6|10929.8|10934.2|10931.4|10934.2|10931.4|10932.6|10929.8|1
1653040120000|2022-05-20 09:48:40|10935.1|10932.3|10935.1|10932.3|10935.6|10932.8|10934.1|10930.2|45
1653040130000|2022-05-20 09:48:50|10935.6|10932.8|10934.2|10931.4|10935.6|10932.8|10934.2|10931.3|8
1653040140000|2022-05-20 09:49:00|10933.1|10930.3|10929.2|10926.4|10933.6|10930.8|10929.2|10926.4|8
1653040150000|2022-05-20 09:49:10|10928.2|10925.4|10928.2|10925.4|10928.2|10925.4|10927.2|10924.4|9
1653040160000|2022-05-20 09:49:20|10929.2|10926.4|10928.7|10925.9|10929.6|10926.8|10928.2|10925.4|11
1653040170000|2022-05-20 09:49:30|10929.7|10926.9|10930.2|10927.4|10930.2|10927.4|10927.7|10924.9|16
1653040190000|2022-05-20 09:49:50|10929.7|10926.9|10935.2|10932.4|10935.2|10932.4|10929.7|10926.9|14
1653040200000|2022-05-20 09:50:00|10935.6|10932.8|10933.1|10930.3|10935.6|10932.8|10932.7|10929.9|6
1653040210000|2022-05-20 09:50:10|10932.2|10929.4|10935.1|10932.3|10935.1|10932.3|10931.1|10928.3|6
1653040220000|2022-05-20 09:50:20|10934.7|10931.9|10933.2|10930.4|10935.7|10932.9|10932.6|10929.3|51
1653040230000|2022-05-20 09:50:30|10934.1|10931.3|10935.2|10932.4|10935.6|10932.8|10932.7|10929.9|35
1653040240000|2022-05-20 09:50:40|10935.6|10932.8|10935.7|10932.9|10935.7|10932.9|10935.6|10932.8|15
1653040250000|2022-05-20 09:50:50|10934.2|10931.4|10934.3|10930.3|10935.2|10932.4|10932.2|10929.2|64
1653040260000|2022-05-20 09:51:00|10934.2|10930.2|10929.1|10926.3|10934.2|10930.4|10929.1|10926.3|23
1653040270000|2022-05-20 09:51:10|10929.2|10926.4|10930.2|10927.4|10930.2|10927.4|10927.2|10924.4|8
1653040280000|2022-05-20 09:51:20|10929.7|10926.9|10927.2|10924.4|10930.2|10927.4|10923.7|10920.9|24
1653040290000|2022-05-20 09:51:30|10927.1|10924.3|10925.2|10922.4|10927.2|10924.4|10925.2|10922.4|1
1653040300000|2022-05-20 09:51:40|10927.5|10924.7|10927.2|10924.4|10928.7|10925.9|10927.2|10924.4|7
1653040310000|2022-05-20 09:51:50|10928.1|10925.3|10928.2|10925.4|10929.6|10926.8|10926.2|10923.3|10
1653040320000|2022-05-20 09:52:00|10927.7|10924.9|10931.1|10928.3|10931.6|10928.8|10926.2|10923.4|9
1653040330000|2022-05-20 09:52:10|10931.6|10928.8|10929.1|10926.3|10932.6|10929.8|10928.2|10925.4|5
1653040340000|2022-05-20 09:52:20|10928.6|10925.8|10931.1|10928.3|10931.6|10928.8|10928.1|10925.3|6
1653040350000|2022-05-20 09:52:30|10931.6|10928.8|10931.1|10928.3|10933.1|10930.3|10931.1|10928.3|11
1653040360000|2022-05-20 09:52:40|10930.6|10927.8|10930.1|10927.3|10931.6|10928.8|10930.1|10927.3|1
1653040370000|2022-05-20 09:52:50|10930.6|10927.8|10931.1|10928.3|10932.1|10929.3|10930.1|10927.2|10
1653040380000|2022-05-20 09:53:00|10930.2|10926.2|10931.1|10928.3|10932.1|10929.3|10928.2|10925.4|12
1653040390000|2022-05-20 09:53:10|10932|10929.2|10931.1|10928.3|10932.1|10929.3|10931.1|10928.3|1
1653040400000|2022-05-20 09:53:20|10930.6|10927.8|10931.1|10928.3|10931.6|10928.8|10930.6|10927.8|5
1653040410000|2022-05-20 09:53:30|10932.1|10929.3|10930.1|10927.3|10932.1|10929.3|10930.1|10927.3|6
1653040420000|2022-05-20 09:53:40|10929.6|10926.8|10930.1|10927.3|10930.1|10927.3|10929.2|10926.4|1
1653040430000|2022-05-20 09:53:50|10932.1|10929.3|10930.1|10927.3|10932.1|10929.3|10930.1|10927.2|8
1653040440000|2022-05-20 09:54:00|10929.6|10926.8|10929.1|10926.3|10931.2|10927.3|10928.2|10925.2|4
1653040450000|2022-05-20 09:54:10|10928.2|10925.4|10928.1|10925.3|10929.1|10926.3|10927.7|10924.9|8
1653040460000|2022-05-20 09:54:20|10928.6|10925.8|10928.1|10925.3|10929.1|10926.3|10928.1|10925.3|7
1653040470000|2022-05-20 09:54:30|10927.7|10924.9|10928.1|10925.3|10929.1|10926.3|10927.7|10924.9|6
1653040480000|2022-05-20 09:54:40|10929.1|10926.3|10929.1|10926.3|10930.1|10927.3|10928.1|10925.3|5
1653040490000|2022-05-20 09:54:50|10930.1|10927.3|10930.1|10927.3|10931.1|10928.3|10928.6|10925.8|4
1653040500000|2022-05-20 09:55:00|10931.2|10927.2|10935.1|10932.3|10935.2|10932.3|10931.2|10927.2|23
1653040520000|2022-05-20 09:55:20|10933.7|10930.9|10935.1|10932.3|10935.6|10932.8|10932.1|10929.3|22
1653040530000|2022-05-20 09:55:30|10935.6|10932.8|10935.1|10932.3|10935.6|10932.8|10935.1|10932.3|23
1653040540000|2022-05-20 09:55:40|10935.2|10931.2|10935.1|10932.3|10935.2|10932.3|10934.1|10931.2|4
1653040550000|2022-05-20 09:55:50|10934.1|10931.3|10939.1|10936.3|10940.6|10937.8|10934.1|10931.3|34
1653040560000|2022-05-20 09:56:00|10939|10936.2|10937.1|10934.3|10939.5|10936.7|10936.6|10933.8|15
1653040570000|2022-05-20 09:56:10|10935.6|10932.8|10936.1|10933.3|10936.1|10933.3|10935.1|10931.7|22
1653040580000|2022-05-20 09:56:20|10935.6|10932.8|10933.1|10930.3|10938|10935.2|10933.1|10930.3|26
1653040590000|2022-05-20 09:56:30|10932.1|10929.3|10929.1|10926.3|10932.6|10929.8|10927.2|10924.4|40
1653040600000|2022-05-20 09:56:40|10928.1|10925.3|10928.1|10925.3|10928.6|10925.8|10928.1|10925.3|10
1653040610000|2022-05-20 09:56:50|10928.6|10925.8|10929.1|10926.3|10929.1|10926.3|10927.6|10924.8|4
1653040620000|2022-05-20 09:57:00|10930.1|10927.3|10931.6|10928.8|10931.6|10928.8|10930.1|10927.3|1
1653040630000|2022-05-20 09:57:10|10931.1|10928.3|10932.1|10929.3|10933.1|10930.3|10931.1|10928.3|4
1653040640000|2022-05-20 09:57:20|10931.6|10928.8|10930.1|10927.3|10931.6|10928.8|10929.1|10926.3|8
1653040650000|2022-05-20 09:57:30|10931.1|10927.1|10931.6|10928.8|10933.1|10930.3|10931.1|10927.1|16
1653040660000|2022-05-20 09:57:40|10931.1|10928.3|10932.6|10929.8|10933|10930.2|10931.1|10928.3|2
1653040670000|2022-05-20 09:57:50|10932.1|10929.3|10932.1|10929.3|10932.1|10929.3|10932.1|10929.3|1
1653040680000|2022-05-20 09:58:00|10932.5|10929.7|10932.6|10929.8|10932.6|10929.8|10930.1|10927.3|9
1653040690000|2022-05-20 09:58:10|10932.1|10929.3|10933.1|10930.3|10933.5|10930.7|10932.1|10929.3|3
1653040700000|2022-05-20 09:58:20|10932.6|10929.8|10929.1|10926.3|10932.6|10929.8|10928.6|10925.8|13
1653040710000|2022-05-20 09:58:30|10928.6|10925.8|10931.1|10928.3|10931.1|10928.3|10928.1|10925.3|11
1653040720000|2022-05-20 09:58:40|10932.1|10929.3|10931.1|10928.3|10932.1|10929.3|10931|10928.2|5
1653040730000|2022-05-20 09:58:50|10932.6|10929.8|10937|10934.2|10937|10934.2|10932.6|10929.8|17
1653040740000|2022-05-20 09:59:00|10937.5|10934.7|10937|10934.2|10938|10935.2|10936.5|10933.7|7
1653040750000|2022-05-20 09:59:10|10938.1|10934.1|10940|10937.2|10940.5|10937.7|10938|10934.1|20
1653040760000|2022-05-20 09:59:20|10939.1|10936.3|10940.5|10937.7|10940.5|10937.7|10939.1|10936.3|73
1653040770000|2022-05-20 09:59:30|10939.6|10936.8|10940|10937.2|10940.5|10937.7|10938.5|10935.7|44
1653040780000|2022-05-20 09:59:40|10940.5|10937.7|10940|10937.2|10940.5|10937.7|10940|10937.2|52
1653040790000|2022-05-20 09:59:50|10940.5|10937.7|10938|10935.2|10940.5|10937.7|10937|10934.2|75
1653040800000|2022-05-20 10:00:00|10937.5|10934.7|10939|10936.2|10940.5|10937.7|10937.1|10934.3|28
1653040810000|2022-05-20 10:00:10|10937.6|10934.8|10940|10937.2|10940|10937.2|10937.1|10934.3|31
1653040820000|2022-05-20 10:00:20|10940.5|10937.7|10940|10937.2|10940.5|10937.7|10939.5|10936.7|4
1653040830000|2022-05-20 10:00:30|10939.6|10936.8|10940|10937.2|10940.5|10937.7|10939.5|10936.7|15
1653040840000|2022-05-20 10:00:40|10939.6|10936.8|10943.5|10940.7|10943.5|10940.7|10939|10936.2|66
1653040850000|2022-05-20 10:00:50|10944|10941.2|10944|10941.2|10944.5|10941.7|10942.1|10939.3|18
1653040860000|2022-05-20 10:01:00|10945.2|10942.7|10949|10946.2|10949.1|10946.2|10945.2|10942.7|35
1653040870000|2022-05-20 10:01:10|10948.5|10945.7|10952|10949.2|10952|10949.2|10948.5|10945.7|17
1653040880000|2022-05-20 10:01:20|10951|10948.2|10947|10944.2|10952|10949.2|10947|10944.2|32
1653040890000|2022-05-20 10:01:30|10947.2|10943.2|10946|10943.2|10947.5|10944.7|10946|10942.2|19
1653040900000|2022-05-20 10:01:40|10945|10942.2|10938.1|10935.3|10945|10942.2|10938.1|10935.3|17
1653040910000|2022-05-20 10:01:50|10939.5|10936.7|10940|10937.2|10940.5|10937.7|10938.6|10935.8|13
1653040920000|2022-05-20 10:02:00|10939.5|10936.7|10939.1|10936.3|10939.5|10936.7|10938.1|10935.3|6
1653040930000|2022-05-20 10:02:10|10936.2|10933.4|10936.1|10933.3|10936.2|10933.4|10935.1|10932.3|21
1653040940000|2022-05-20 10:02:20|10936.5|10933.7|10934.1|10931.3|10936.5|10933.7|10934.1|10931.3|7
1653040950000|2022-05-20 10:02:30|10934.5|10931.7|10942.1|10939.3|10944.2|10940.8|10934.5|10931.7|53
1653040960000|2022-05-20 10:02:40|10941.1|10938.3|10943.6|10940.8|10944|10941.2|10941.1|10938.3|7
1653040970000|2022-05-20 10:02:50|10944|10941.2|10944|10941.2|10944|10941.2|10943|10940.2|6
1653040980000|2022-05-20 10:03:00|10942.6|10939.8|10946|10943.2|10946.1|10943.3|10942.1|10939.3|23
1653040990000|2022-05-20 10:03:10|10945.1|10942.3|10946|10943.2|10946.5|10943.7|10945.1|10942.3|7
1653041000000|2022-05-20 10:03:20|10947.5|10944.7|10947|10944.2|10948.5|10945.7|10947|10943.2|19
1653041010000|2022-05-20 10:03:30|10946.1|10943.3|10951|10948.2|10952|10949.2|10945.1|10942.3|51
1653041020000|2022-05-20 10:03:40|10950.5|10947.7|10951|10948.2|10951.1|10948.2|10950|10947.1|14
1653041030000|2022-05-20 10:03:50|10949.6|10946.8|10945|10942.2|10950|10947.2|10943|10940.2|59
1653041040000|2022-05-20 10:04:00|10946.1|10942.1|10945|10942.2|10946.1|10943.2|10945|10942.1|5
1653041050000|2022-05-20 10:04:10|10946.1|10942.1|10946.1|10942.1|10947.1|10944.2|10945|10942.1|3
1653041060000|2022-05-20 10:04:20|10945|10942.2|10946.1|10942.1|10946.1|10943.2|10945|10942.1|4
1653041070000|2022-05-20 10:04:30|10944.1|10941.3|10943|10940.2|10945|10942.2|10942.6|10939.8|13
1653041080000|2022-05-20 10:04:40|10942|10939.2|10943|10940.2|10943.1|10940.2|10942|10939.1|2
1653041090000|2022-05-20 10:04:50|10943.5|10940.7|10945|10942.2|10945|10942.2|10943|10940.2|4
1653041100000|2022-05-20 10:05:00|10946.5|10943.7|10952|10949.2|10952.5|10949.7|10946.5|10943.1|16
1653041110000|2022-05-20 10:05:10|10951.5|10948.7|10953|10950.2|10953.1|10950.2|10951|10948.2|11
1653041120000|2022-05-20 10:05:20|10954.1|10950.1|10956|10953.2|10958.5|10955.7|10953.5|10950.1|38
1653041130000|2022-05-20 10:05:30|10956.1|10952.1|10962|10959.2|10962|10959.2|10954.5|10951.7|50
1653041140000|2022-05-20 10:05:40|10960.5|10957.7|10961.1|10957.1|10962.1|10959.1|10960|10956.1|9
1653041150000|2022-05-20 10:05:50|10961.9|10959.1|10958.9|10956.1|10966.5|10961.1|10957|10954.2|55
1653041160000|2022-05-20 10:06:00|10959.9|10957.1|10959|10956.2|10962|10958.6|10959|10956.2|9
1653041170000|2022-05-20 10:06:10|10958.9|10956.1|10957.9|10955.1|10959|10956.1|10957.5|10954.7|3
1653041180000|2022-05-20 10:06:20|10957.5|10954.7|10958|10954|10958.1|10955.1|10952.9|10949.2|18
1653041190000|2022-05-20 10:06:30|10956.9|10954.1|10956.9|10954.1|10958.1|10955.1|10956.5|10953.1|3
1653041200000|2022-05-20 10:06:40|10956.4|10953.6|10956.9|10954.1|10958|10955.1|10956.4|10953.6|7
1653041210000|2022-05-20 10:06:50|10957.9|10955.1|10960.9|10958.1|10961.4|10958.6|10957.4|10954.6|12
1653041220000|2022-05-20 10:07:00|10966.2|10963.4|10968.9|10966.1|10973.4|10970.6|10966.2|10963.4|123
1653041230000|2022-05-20 10:07:10|10967.9|10965.1|10965.9|10963.1|10968.9|10966.1|10965.9|10963.1|10
1653041240000|2022-05-20 10:07:20|10966|10962|10964.9|10962.1|10967|10964.1|10964.9|10962|15
1653041250000|2022-05-20 10:07:30|10965.4|10962.6|10961.9|10959.1|10965.4|10962.6|10961.9|10959|22
1653041260000|2022-05-20 10:07:40|10960.9|10958.1|10962|10958|10963.4|10960.6|10957.9|10955|60
1653041270000|2022-05-20 10:07:50|10960.9|10958.1|10960.1|10956.1|10962.4|10959.6|10959.9|10956.1|17
1653041280000|2022-05-20 10:08:00|10959|10956.2|10959.4|10956.6|10960.9|10958.1|10958.9|10955.6|14
1653041290000|2022-05-20 10:08:10|10958.9|10956.1|10963.9|10961.1|10963.9|10961.1|10958.9|10954.5|22
1653041300000|2022-05-20 10:08:20|10964|10960|10964.9|10962.1|10966|10963.1|10963.9|10960|11
1653041310000|2022-05-20 10:08:30|10965.9|10963.1|10969.9|10967.1|10971|10968.1|10965.9|10963|15
1653041320000|2022-05-20 10:08:40|10968.9|10966.1|10971.9|10969.1|10972.3|10969.5|10968.9|10966.1|23
1653041330000|2022-05-20 10:08:50|10972|10968|10977.9|10975.1|10978.4|10975.6|10969.9|10967.1|43
1653041340000|2022-05-20 10:09:00|10977.4|10974.6|10990.3|10987.5|10990.3|10987.5|10977.4|10974|135
1653041350000|2022-05-20 10:09:10|10989.8|10987|10987.7|10984.9|10990.8|10988|10985.8|10983|39
1653041360000|2022-05-20 10:09:20|10986.8|10984|10990.3|10987.5|10992.8|10989.4|10985.8|10983|38
1653041370000|2022-05-20 10:09:30|10989.8|10987|10986.8|10984|10989.9|10987|10986.8|10984|19
1653041380000|2022-05-20 10:09:40|10987.7|10984.9|10985.9|10981.9|10987.8|10985|10984.8|10981.9|21
1653041390000|2022-05-20 10:09:50|10985.3|10982.5|10984.8|10982|10989.9|10987|10984.8|10981.9|36
1653041400000|2022-05-20 10:10:00|10985.9|10981.9|10982.8|10980|10987.9|10984.9|10980.8|10978|34
1653041410000|2022-05-20 10:10:10|10981.8|10979|10984.8|10982|10985.3|10982.5|10981.8|10978.9|20
1653041420000|2022-05-20 10:10:20|10984.9|10980.9|10981.8|10979|10984.9|10981|10979.8|10977|11
1653041430000|2022-05-20 10:10:30|10980.8|10978|10983.7|10980.9|10983.9|10981|10980.8|10978|14
1653041440000|2022-05-20 10:10:40|10984.7|10981.9|10982.8|10980|10984.8|10982|10982.8|10979.9|24
1653041450000|2022-05-20 10:10:50|10983.8|10981|10978.8|10976|10983.8|10981|10977.4|10973.9|75
1653041460000|2022-05-20 10:11:00|10979.3|10976.5|10981.3|10978.5|10981.3|10978.5|10978.8|10976|48
1653041470000|2022-05-20 10:11:10|10980.8|10978|10980.8|10978|10982.8|10980|10980.4|10977.6|16
1653041480000|2022-05-20 10:11:20|10982.2|10979.4|10983.8|10981|10984.8|10982|10981.8|10979|8
1653041490000|2022-05-20 10:11:30|10983.3|10980.5|10981.9|10977.9|10983.8|10981|10980.9|10977.9|14
1653041500000|2022-05-20 10:11:40|10980.8|10978|10980.8|10978|10984.3|10981.5|10978.4|10975.6|18
1653041510000|2022-05-20 10:11:50|10979.8|10977|10981.8|10979|10981.8|10979|10978.3|10975.5|10
1653041520000|2022-05-20 10:12:00|10982.8|10980|10980.9|10976.9|10982.8|10980|10978.3|10975.5|13
1653041530000|2022-05-20 10:12:10|10979.8|10977|10979.8|10977|10979.8|10977|10978.8|10976|6
1653041540000|2022-05-20 10:12:20|10981.3|10978.5|10981.8|10979|10982.9|10979|10980.8|10978|10
1653041550000|2022-05-20 10:12:30|10980.8|10978|10980.3|10977.5|10980.8|10978|10980.3|10977.5|1
1653041560000|2022-05-20 10:12:40|10981.8|10979|10979.8|10977|10982.2|10979.4|10978.8|10975.9|21
1653041570000|2022-05-20 10:12:50|10980.3|10977.5|10979.8|10977|10981.3|10978.5|10976.8|10974|30
1653041580000|2022-05-20 10:13:00|10978.8|10976|10974.9|10970.9|10979.9|10976.5|10972.3|10969.5|40
1653041590000|2022-05-20 10:13:10|10974.8|10972|10975.3|10972.5|10975.8|10973|10974.3|10971.5|6
1653041600000|2022-05-20 10:13:20|10975.8|10973|10976.8|10974|10977.3|10974.5|10974.8|10972|7
1653041610000|2022-05-20 10:13:30|10976.3|10973.5|10975.8|10973|10978.8|10976|10975.8|10972.9|6
1653041620000|2022-05-20 10:13:40|10975.3|10972.5|10969.8|10967|10976.3|10973.5|10967.8|10965|52
1653041630000|2022-05-20 10:13:50|10970.3|10967.5|10969.8|10967|10970.8|10968|10967.3|10964.5|21
1653041640000|2022-05-20 10:14:00|10971.2|10968.4|10973.8|10971|10976.8|10974|10971.2|10968.4|25
1653041650000|2022-05-20 10:14:10|10974.7|10971.9|10976.8|10974|10978.9|10975.9|10974.7|10971.9|19
1653041660000|2022-05-20 10:14:20|10977.7|10974.9|10974.8|10972|10977.8|10975|10974.8|10971.9|12
1653041670000|2022-05-20 10:14:30|10974.9|10970.9|10973.8|10971|10975.9|10973|10973.8|10970.9|18
1653041680000|2022-05-20 10:14:40|10972.4|10969.6|10972.8|10970|10973.8|10971|10970.8|10968|16
1653041690000|2022-05-20 10:14:50|10972.3|10969.5|10970.8|10968|10972.8|10970|10969.8|10967|3
1653041700000|2022-05-20 10:15:00|10969.8|10967|10973.8|10971|10974.8|10972|10969.3|10966.5|13
1653041710000|2022-05-20 10:15:10|10974.7|10971.9|10972.8|10970|10974.8|10972|10971.8|10969|12
1653041720000|2022-05-20 10:15:20|10971.8|10969|10968.8|10966|10971.9|10969|10966.8|10964|42
1653041730000|2022-05-20 10:15:30|10967.8|10965|10962.8|10960|10967.8|10965|10962.3|10959.5|55
1653041740000|2022-05-20 10:15:40|10963.3|10960.5|10963.3|10960.5|10964.8|10962|10961.4|10958.6|15
1653041750000|2022-05-20 10:15:50|10963.8|10961|10964.8|10962|10965.8|10963|10963.4|10960.6|11
1653041760000|2022-05-20 10:16:00|10965.9|10961.9|10966.8|10964|10967.3|10964.5|10964.8|10961.9|11
1653041770000|2022-05-20 10:16:10|10966.9|10962.9|10966.8|10964|10967.9|10965|10965.8|10962.9|14
1653041780000|2022-05-20 10:16:20|10965.8|10963|10968.3|10965.5|10968.8|10966|10965.8|10962.9|8
1653041790000|2022-05-20 10:16:30|10969.7|10966.9|10969.8|10967|10969.8|10967|10968.8|10966|13
1653041800000|2022-05-20 10:16:40|10970.3|10967.5|10967.8|10965|10971.2|10968.4|10966.8|10963.9|17
1653041810000|2022-05-20 10:16:50|10966.8|10964|10967.8|10965|10967.8|10965|10966.8|10964|2
1653041820000|2022-05-20 10:17:00|10968.8|10966|10966.8|10964|10969.3|10966.5|10965.8|10962.9|17
1653041830000|2022-05-20 10:17:10|10966.3|10963.5|10965.8|10963|10966.8|10964|10965.8|10963|4
1653041840000|2022-05-20 10:17:20|10965.9|10961.9|10967.8|10965|10967.8|10965|10964.3|10961.5|23
1653041850000|2022-05-20 10:17:30|10968.2|10965.4|10967.8|10965|10968.8|10966|10967.8|10965|5
1653041860000|2022-05-20 10:17:40|10968.8|10966|10968.8|10966|10969.9|10967|10968.8|10965.9|7
1653041870000|2022-05-20 10:17:50|10967.9|10963.9|10966.8|10964|10967.9|10965|10966.8|10963.9|5
1653041880000|2022-05-20 10:18:00|10967.8|10965|10963.8|10961|10969.8|10967|10962.3|10959.5|29
1653041890000|2022-05-20 10:18:10|10964.8|10962|10967.8|10965|10969.9|10967|10964.8|10961.9|15
1653041900000|2022-05-20 10:18:20|10966.9|10964.1|10965.8|10963|10967.8|10965|10965.3|10962.5|8
1653041910000|2022-05-20 10:18:30|10966.8|10964|10968.8|10966|10969.3|10966.5|10966.8|10964|3
1653041920000|2022-05-20 10:18:40|10968.9|10964.9|10966.8|10964|10969.9|10967|10966.8|10964|10
1653041930000|2022-05-20 10:18:50|10967.8|10965|10965.8|10963|10967.8|10965|10965.8|10963|3
1653041940000|2022-05-20 10:19:00|10965.3|10962.5|10962.8|10960|10965.3|10962.5|10961.8|10959|22
1653041950000|2022-05-20 10:19:10|10963.7|10960.9|10960.8|10958|10963.8|10961|10960.8|10958|13
1653041960000|2022-05-20 10:19:20|10961.3|10958.5|10966.8|10964|10966.8|10964|10961.3|10958.5|20
1653041970000|2022-05-20 10:19:30|10964.9|10962.1|10964.3|10961.5|10965.8|10963|10964.3|10961.5|6
1653041980000|2022-05-20 10:19:40|10963.8|10961|10965.8|10963|10966.3|10963.5|10963.8|10961|4
1653041990000|2022-05-20 10:19:50|10965.3|10962.5|10967.3|10964.5|10968.3|10965.5|10965.3|10962.5|11
1653042000000|2022-05-20 10:20:00|10966.3|10963.5|10967.8|10965|10967.8|10965|10965.8|10963|4
1653042010000|2022-05-20 10:20:10|10968.3|10965.5|10969.8|10967|10970.3|10967.5|10967.8|10965|11
1653042020000|2022-05-20 10:20:20|10968.8|10966|10965.8|10963|10968.8|10966|10965.8|10963|2
1653042030000|2022-05-20 10:20:30|10967.2|10964.4|10963.8|10961|10967.2|10964.4|10963.8|10960.9|10
1653042040000|2022-05-20 10:20:40|10964.7|10961.9|10963.8|10961|10964.8|10962|10963.8|10961|2
1653042050000|2022-05-20 10:20:50|10963.3|10960.5|10957.8|10955|10963.3|10960.5|10957.3|10954.5|49
1653042060000|2022-05-20 10:21:00|10958.8|10956|10966.8|10964|10966.9|10964|10958.8|10956|46
1653042070000|2022-05-20 10:21:10|10966.3|10963.5|10966.8|10964|10967.8|10965|10965.8|10962.9|10
1653042080000|2022-05-20 10:21:20|10965.9|10963.1|10965.8|10963|10967.8|10965|10965.3|10962.5|9
1653042090000|2022-05-20 10:21:30|10966.3|10963.5|10963.8|10961|10966.8|10964|10963.3|10960.5|6
1653042100000|2022-05-20 10:21:40|10962.8|10960|10963.8|10961|10963.8|10961|10961.8|10959|5
1653042110000|2022-05-20 10:21:50|10964.8|10962|10964.8|10962|10965.3|10962.5|10963.8|10960.9|17
1653042120000|2022-05-20 10:22:00|10963.9|10961.1|10962.8|10960|10966|10963|10962.8|10960|8
1653042130000|2022-05-20 10:22:10|10963.9|10959.9|10962.8|10960|10965|10962|10962.8|10959.9|3
1653042140000|2022-05-20 10:22:20|10963.8|10961|10963.8|10961|10965.8|10963|10963.4|10960.6|3
1653042150000|2022-05-20 10:22:30|10964.9|10960.9|10966.8|10964|10966.9|10964|10964.8|10960.9|21
1653042160000|2022-05-20 10:22:40|10965.9|10963.1|10966.8|10964|10967.8|10965|10965.8|10963|13
1653042170000|2022-05-20 10:22:50|10967.8|10965|10971.7|10968.9|10972.2|10969.4|10967.8|10965|20
1653042180000|2022-05-20 10:23:00|10972.8|10970|10966.8|10964|10972.8|10970|10966.8|10963.9|14
1653042190000|2022-05-20 10:23:10|10967.8|10963.8|10967.7|10964.9|10967.9|10964.9|10964.7|10961|22
1653042200000|2022-05-20 10:23:20|10966.8|10964|10967.7|10964.9|10968.2|10965.4|10966.7|10962.8|5
1653042210000|2022-05-20 10:23:30|10966.7|10963.9|10966.2|10963.4|10967.2|10964.4|10966.2|10963.4|4
1653042220000|2022-05-20 10:23:40|10966.7|10963.9|10966.7|10963.9|10967.7|10964.9|10964.8|10960.8|10
1653042230000|2022-05-20 10:23:50|10966.2|10963.4|10966.7|10963.9|10966.7|10963.9|10966.2|10963.4|1
1653042240000|2022-05-20 10:24:00|10967.2|10964.4|10963.8|10961|10967.2|10964.4|10961.8|10959|16
1653042250000|2022-05-20 10:24:10|10962.8|10960|10966.7|10963.9|10967.2|10964.4|10962.8|10960|7
1653042260000|2022-05-20 10:24:20|10966.8|10964|10966.7|10963.9|10966.8|10964|10965.2|10961.9|8
1653042270000|2022-05-20 10:24:30|10967.2|10964.4|10968.7|10965.9|10970.2|10967.4|10967.2|10964.4|2
1653042280000|2022-05-20 10:24:40|10967.8|10965|10965.7|10962.9|10967.9|10965|10964.8|10961.8|1
1653042290000|2022-05-20 10:24:50|10966.7|10963.9|10966.7|10963.9|10967.8|10965|10966.7|10962.9|1
1653042300000|2022-05-20 10:25:00|10965.8|10963|10964.3|10961.5|10966.7|10963.9|10963.8|10961|9
1653042310000|2022-05-20 10:25:10|10964.2|10961.4|10966.7|10963.9|10969.2|10966.4|10963.3|10960.5|14
1653042320000|2022-05-20 10:25:20|10968.7|10965.9|10965.2|10962.4|10968.7|10965.9|10964.7|10961.9|20
1653042330000|2022-05-20 10:25:30|10966.7|10963.9|10965.8|10963|10966.7|10963.9|10963.8|10961|18
1653042340000|2022-05-20 10:25:40|10964.8|10962|10961.8|10959|10964.8|10962|10958.8|10956|36
1653042350000|2022-05-20 10:25:50|10962.8|10958.8|10961.8|10959|10963.2|10960.4|10959.8|10955.9|20
1653042360000|2022-05-20 10:26:00|10962.7|10959.9|10964.8|10960.8|10964.8|10961|10961.7|10958.8|6
1653042370000|2022-05-20 10:26:10|10963.8|10961|10964.7|10961.9|10967.2|10964.4|10963.7|10960.8|14
1653042380000|2022-05-20 10:26:20|10963.3|10960.5|10962.8|10960|10963.7|10960.9|10962.7|10959.9|6
1653042390000|2022-05-20 10:26:30|10961.7|10958.9|10965.7|10962.9|10965.7|10962.9|10961.7|10958.9|11
1653042400000|2022-05-20 10:26:40|10965.9|10961.9|10966.7|10963.9|10967.8|10963.9|10965.7|10961.9|5
1653042410000|2022-05-20 10:26:50|10966.2|10963.4|10963.7|10960.9|10966.2|10963.4|10963.7|10960.9|2
1653042420000|2022-05-20 10:27:00|10963.8|10959.8|10960.8|10958|10963.8|10959.9|10958.3|10955.5|44
1653042430000|2022-05-20 10:27:10|10961.9|10957.9|10959.3|10956.5|10963.2|10960.4|10959.3|10956.5|15
1653042440000|2022-05-20 10:27:20|10960.2|10957.4|10960.8|10958|10961.2|10958.4|10959.8|10956.9|13
1653042450000|2022-05-20 10:27:30|10961.8|10959|10962.8|10960|10962.8|10960|10960.3|10957.5|4
1653042460000|2022-05-20 10:27:40|10961.8|10959|10961.8|10959|10962.8|10960|10961.8|10959|3
1653042470000|2022-05-20 10:27:50|10962.9|10958.9|10962.9|10958.9|10964.9|10961|10960.8|10958|2
1653042480000|2022-05-20 10:28:00|10961.8|10959|10960.8|10958|10963.9|10960|10960.8|10958|2
1653042490000|2022-05-20 10:28:10|10959.8|10957|10958.8|10956|10959.8|10957|10957.8|10955|15
1653042500000|2022-05-20 10:28:20|10959.3|10956.5|10963.8|10961|10965.8|10963|10959.3|10956.5|13
1653042510000|2022-05-20 10:28:30|10963.9|10959.9|10961.8|10959|10963.9|10961|10961.8|10958.9|13
1653042520000|2022-05-20 10:28:40|10962.7|10959.9|10961.8|10959|10962.8|10960|10961.8|10959|0
1653042530000|2022-05-20 10:28:50|10960.8|10958|10960.8|10958|10962.9|10960|10959.8|10957|4
1653042540000|2022-05-20 10:29:00|10959.8|10957|10964.8|10962|10965.3|10962.5|10957.8|10955|35
1653042550000|2022-05-20 10:29:10|10965.3|10962.5|10966.9|10962.9|10966.9|10964|10964.8|10961.9|17
1653042560000|2022-05-20 10:29:20|10965.8|10963|10964.3|10961.5|10965.8|10963|10963.8|10961|7
1653042570000|2022-05-20 10:29:30|10963.8|10961|10966.8|10964|10968.3|10965.5|10963.8|10961|20
1653042580000|2022-05-20 10:29:40|10963.9|10961.1|10968.7|10965.9|10969.7|10966.9|10963.8|10960.9|28
1653042590000|2022-05-20 10:29:50|10971.1|10968.3|10973.2|10970.4|10973.2|10970.4|10968.2|10965.4|56
1653042600000|2022-05-20 10:30:00|10974.1|10971.3|10976.7|10973.9|10976.8|10973.9|10974.1|10971.3|23
1653042610000|2022-05-20 10:30:10|10975.7|10972.9|10976.7|10973.9|10976.8|10973.9|10975.7|10972.8|12
1653042620000|2022-05-20 10:30:20|10977.7|10973.7|10973.6|10970.8|10977.7|10974.3|10971.1|10967.8|27
1653042630000|2022-05-20 10:30:30|10972.7|10969.9|10975.6|10972.8|10975.8|10972.9|10972.7|10969.9|2
1653042640000|2022-05-20 10:30:40|10975.7|10972.9|10973.6|10970.8|10975.7|10972.9|10973.6|10970.8|1
1653042650000|2022-05-20 10:30:50|10974.1|10971.3|10977.7|10974.9|10980.1|10977.3|10973.7|10970.9|15
1653042660000|2022-05-20 10:31:00|10977.6|10974.8|10982.6|10979.8|10982.6|10979.8|10976.6|10973.8|33
1653042670000|2022-05-20 10:31:10|10983.1|10980.3|10980.6|10977.8|10983.1|10980.3|10980.6|10977.8|14
1653042680000|2022-05-20 10:31:20|10979.6|10976.8|10975.6|10972.8|10979.6|10976.8|10975.1|10972.3|13
1653042690000|2022-05-20 10:31:30|10975.1|10972.3|10974.6|10971.8|10976.6|10973.8|10974.6|10971.8|6
1653042700000|2022-05-20 10:31:40|10973.6|10970.8|10974.6|10971.8|10974.6|10971.8|10973.6|10970.8|3
1653042710000|2022-05-20 10:31:50|10975.1|10972.3|10976.1|10973.3|10976.6|10973.8|10974.5|10971.7|40
1653042720000|2022-05-20 10:32:00|10976.6|10973.8|10979.6|10976.8|10981|10978.2|10976.1|10973.3|14
1653042730000|2022-05-20 10:32:10|10980.1|10977.3|10975.6|10972.8|10980.1|10977.3|10975.6|10972.8|15
1653042740000|2022-05-20 10:32:20|10975.2|10972.4|10974.7|10970.7|10975.6|10972.8|10974.1|10970.7|6
1653042750000|2022-05-20 10:32:30|10974.6|10971.8|10971.6|10968.8|10974.6|10971.8|10971.5|10968.7|21
1653042760000|2022-05-20 10:32:40|10972.7|10968.7|10971.6|10968.8|10972.7|10969.8|10971.6|10968.7|4
1653042770000|2022-05-20 10:32:50|10971.1|10968.3|10967.6|10964.8|10971.1|10968.3|10967.1|10964.3|19
1653042780000|2022-05-20 10:33:00|10968.5|10965.7|10969.6|10966.8|10969.7|10966.8|10968.5|10965.7|2
1653042790000|2022-05-20 10:33:10|10968.6|10965.8|10968.6|10965.8|10969.6|10966.8|10968.6|10965.8|6
1653042800000|2022-05-20 10:33:20|10969.1|10966.3|10969.6|10966.8|10969.7|10966.8|10968.6|10965.7|7
1653042810000|2022-05-20 10:33:30|10968.6|10965.8|10969.6|10966.8|10969.7|10966.8|10968.6|10965.7|4
1653042820000|2022-05-20 10:33:40|10971.1|10968.3|10973.6|10970.8|10973.6|10970.8|10970.6|10967.7|6
1653042830000|2022-05-20 10:33:50|10973.1|10970.3|10974.6|10971.8|10976|10973.2|10970.6|10967.8|16
1653042840000|2022-05-20 10:34:00|10975.7|10971.7|10976.6|10973.8|10977.6|10974.8|10973.6|10970.7|25
1653042850000|2022-05-20 10:34:10|10978.1|10975.3|10980.5|10977.7|10982.6|10979.7|10978.1|10975.3|20
1653042860000|2022-05-20 10:34:20|10981.5|10978.7|10979.5|10976.7|10981.5|10978.7|10978.1|10975.3|4
1653042870000|2022-05-20 10:34:30|10979|10976.2|10979.5|10976.7|10979.6|10976.7|10977.6|10974.8|9
1653042880000|2022-05-20 10:34:40|10980.6|10977.8|10977.6|10974.8|10981.1|10978.3|10977.6|10974.8|33
1653042890000|2022-05-20 10:34:50|10978.5|10975.7|10979.6|10976.8|10979.6|10976.8|10978.5|10975.7|9
1653042900000|2022-05-20 10:35:00|10980.1|10977.3|10982.6|10979.8|10985.1|10982.3|10980.1|10977.3|36
1653042910000|2022-05-20 10:35:10|10983.1|10980.3|10982.6|10979.8|10984.1|10981.3|10982.1|10979.3|9
1653042920000|2022-05-20 10:35:20|10983.6|10980.8|10983.1|10980.3|10983.6|10980.8|10982.6|10979.8|3
1653042930000|2022-05-20 10:35:30|10982.6|10979.8|10981.7|10977.7|10982.6|10979.8|10979.6|10976.7|9
1653042940000|2022-05-20 10:35:40|10981.6|10978.8|10980.6|10977.8|10983.6|10980.8|10980.6|10977.8|20
1653042950000|2022-05-20 10:35:50|10981.5|10978.7|10982.6|10979.8|10982.6|10979.8|10977.6|10974.8|19
1653042960000|2022-05-20 10:36:00|10984.6|10981.8|10985.6|10982.8|10987.6|10984.8|10984.1|10981.3|34
1653042970000|2022-05-20 10:36:10|10985.1|10982.3|10987.5|10984.7|10989.5|10986.7|10985.1|10982.3|16
1653042980000|2022-05-20 10:36:20|10987.1|10984.3|10985.6|10982.8|10988|10985.2|10985.6|10982.8|13
1653042990000|2022-05-20 10:36:30|10985.1|10982.3|10985.6|10982.8|10986.6|10983.8|10985.1|10982.3|4
1653043000000|2022-05-20 10:36:40|10985.1|10982.3|10984.6|10981.8|10985.6|10982.8|10984.6|10981.6|6
1653043010000|2022-05-20 10:36:50|10986.1|10983.3|10985.5|10982.7|10987.6|10984.6|10983.7|10980.9|36
1653043020000|2022-05-20 10:37:00|10986.6|10982.6|10987|10984.2|10987.5|10984.7|10985.5|10982.6|6
1653043030000|2022-05-20 10:37:10|10987.1|10984.3|11002.5|10999.7|11003.6|11000.6|10987|10984.2|130
1653043040000|2022-05-20 10:37:20|11002.6|10998.6|10998.5|10995.7|11002.6|10998.7|10997.5|10994.6|83
1653043050000|2022-05-20 10:37:30|10997.5|10994.7|10996.5|10993.7|10999.9|10997.1|10995.6|10992.8|32
1653043060000|2022-05-20 10:37:40|10997.5|10994.7|11000.5|10997.7|11001.5|10998.7|10996.5|10993.6|24
1653043070000|2022-05-20 10:37:50|11001.5|10998.7|11001.5|10998.7|11002.5|10999.7|10999|10996.2|48
1653043080000|2022-05-20 10:38:00|11002|10999.2|11002.5|10999.7|11004.5|11001.7|11001|10998.2|23
1653043090000|2022-05-20 10:38:10|11002|10999.2|11001|10998.2|11003|11000.2|10999.5|10996.1|16
1653043100000|2022-05-20 10:38:20|11001.5|10998.7|10995.5|10992.7|11001.5|10998.7|10995.5|10992.6|55
1653043110000|2022-05-20 10:38:30|10995|10992.2|10996.5|10993.7|10998|10995.2|10995|10992.2|10
1653043120000|2022-05-20 10:38:40|10997.5|10994.7|10997.6|10994.8|10998.6|10995.7|10997.5|10994.6|9
1653043130000|2022-05-20 10:38:50|10997.5|10994.7|10997.5|10994.7|10997.5|10994.7|10996.5|10993.7|2
1653043140000|2022-05-20 10:39:00|10998.5|10995.7|10994.4|10991.6|10998.5|10995.7|10991.5|10988.7|48
1653043150000|2022-05-20 10:39:10|10994.5|10991.7|10996.5|10993.7|10997.6|10994.7|10994|10991.2|13
1653043160000|2022-05-20 10:39:20|10997.6|10993.6|10991|10988.2|10999.5|10996.7|10989.5|10985.7|53
1653043170000|2022-05-20 10:39:30|10991.5|10988.7|10991.5|10988.7|10992.6|10989.7|10990|10987.2|11
1653043180000|2022-05-20 10:39:40|10992|10989.2|10992.5|10989.7|10992.5|10989.7|10992|10989.2|3
1653043190000|2022-05-20 10:39:50|10993.5|10990.7|10992.5|10989.7|10993.5|10990.7|10992|10989.2|7
1653043200000|2022-05-20 10:40:00|10993.9|10991.1|10999.5|10996.7|10999.6|10996.7|10993.5|10990.7|16
1653043210000|2022-05-20 10:40:10|11000|10997.2|11002.5|10999.7|11003.6|10999.7|10999.5|10996.7|29
1653043220000|2022-05-20 10:40:20|11003.6|10999.6|11004.5|11001.7|11004.5|11001.7|11002.5|10999.6|39
1653043230000|2022-05-20 10:40:30|11004.6|11000.6|10999|10996.2|11004.6|11000.7|10998.6|10995.8|19
1653043240000|2022-05-20 10:40:40|11000|10997.2|11007.6|11003.6|11008.6|11004.7|10997.6|10993.1|122
1653043250000|2022-05-20 10:40:50|11006.5|11003.7|11002.5|10999.7|11006.5|11003.7|11002.5|10999.7|16
1653043260000|2022-05-20 10:41:00|11003.9|11001.1|11002.5|10999.7|11005.5|11002.7|11002.5|10999.7|13
1653043270000|2022-05-20 10:41:10|11003.5|11000.7|11001.5|10998.7|11003.5|11000.7|11000.5|10997.7|36
1653043280000|2022-05-20 10:41:20|11002|10999.2|10998.5|10995.7|11002.6|10999.7|10996|10993.2|31
1653043290000|2022-05-20 10:41:30|10998|10995.2|10996.5|10993.7|10998.5|10995.7|10996.5|10993.7|6
1653043300000|2022-05-20 10:41:40|10996|10993.2|10998|10995.2|10999.6|10996.7|10996|10993.2|8
1653043310000|2022-05-20 10:41:50|10998.5|10995.7|10999.5|10996.7|10999.5|10996.7|10998|10994.6|5
1653043320000|2022-05-20 10:42:00|11000.9|10998.1|10993.6|10989.6|11000.9|10998.1|10992.5|10989.6|40
1653043330000|2022-05-20 10:42:10|10992.5|10989.7|10993.5|10990.7|10994.5|10991.7|10991.1|10988.3|37
1653043340000|2022-05-20 10:42:20|10994|10991.2|10994.5|10991.7|10995.6|10992.7|10993|10990.2|19
1653043350000|2022-05-20 10:42:30|10994|10991.2|10986.5|10983.7|10994|10991.2|10983.5|10980.7|60
1653043360000|2022-05-20 10:42:40|10985.7|10981.7|10985.5|10982.7|10985.7|10982.7|10985.5|10981.6|5
1653043370000|2022-05-20 10:42:50|10986.5|10983.7|10988.5|10985.7|10988.5|10985.7|10984.1|10981.3|22
1653043380000|2022-05-20 10:43:00|10987.5|10984.7|10986.1|10983.3|10988.6|10984.7|10985.6|10982.7|35
1653043390000|2022-05-20 10:43:10|10985.1|10982.3|10983.1|10980.3|10985.6|10982.8|10983.1|10980.3|13
1653043400000|2022-05-20 10:43:20|10982.6|10979.8|10984.6|10981.8|10985.6|10982.8|10981.1|10978.3|28
1653043410000|2022-05-20 10:43:30|10985.1|10982.3|10985.6|10982.8|10985.6|10982.8|10984.6|10981.8|7
1653043420000|2022-05-20 10:43:40|10986|10983.2|10985.6|10982.8|10986.1|10983.3|10985.6|10982.8|1
1653043430000|2022-05-20 10:43:50|10985.1|10982.3|10984.6|10981.8|10985.6|10982.3|10983.1|10980.3|6
1653043440000|2022-05-20 10:44:00|10983.6|10980.8|10980.6|10977.8|10983.6|10980.8|10979.6|10976.6|11
1653043450000|2022-05-20 10:44:10|10980.5|10977.7|10976.1|10973.3|10980.6|10977.8|10975.6|10971.7|30
1653043460000|2022-05-20 10:44:20|10975.6|10972.8|10977.6|10974.8|10977.7|10974.8|10975.6|10972.8|11
1653043470000|2022-05-20 10:44:30|10977.1|10974.3|10976.6|10973.8|10978.5|10975.7|10973.6|10970.8|21
1653043480000|2022-05-20 10:44:40|10977.5|10974.7|10979.6|10976.8|10980|10977.2|10976.1|10973.3|22
1653043490000|2022-05-20 10:44:50|10981|10978.2|10984.5|10981.7|10984.5|10981.7|10980.1|10977.3|52
1653043500000|2022-05-20 10:45:00|10984|10981.2|10981.5|10978.7|10986.5|10983.7|10981|10978.2|28
1653043510000|2022-05-20 10:45:10|10979.6|10975.6|10977.5|10974.7|10979.6|10976.7|10975.5|10972.7|33
1653043520000|2022-05-20 10:45:20|10977.6|10974.8|10978|10975.2|10978.5|10975.7|10975.5|10972.6|15
1653043530000|2022-05-20 10:45:30|10977.5|10974.7|10977.5|10974.7|10979|10976.2|10977.5|10974.7|15
1653043540000|2022-05-20 10:45:40|10978|10975.2|10981|10978.2|10982.6|10979.7|10977.5|10974.6|15
1653043550000|2022-05-20 10:45:50|10981.5|10978.7|10981.5|10978.7|10981.5|10978.7|10980.5|10977.7|2
1653043560000|2022-05-20 10:46:00|10982|10979.2|10980|10977.2|10982|10979.2|10979.9|10977.1|10
1653043570000|2022-05-20 10:46:10|10981.4|10978.6|10980.5|10977.7|10981.9|10979.1|10979.6|10976.8|62
1653043580000|2022-05-20 10:46:20|10981.5|10978.7|10978.5|10975.7|10981.5|10978.7|10978.5|10975.7|1
1653043590000|2022-05-20 10:46:30|10978|10975.2|10975.6|10972.8|10978|10975.2|10975.6|10972.6|24
1653043600000|2022-05-20 10:46:40|10976|10973.2|10975.6|10972.8|10977.5|10974.7|10975.6|10972.8|16
1653043610000|2022-05-20 10:46:50|10976|10973.2|10977.5|10974.7|10978.5|10975.7|10975.6|10972.8|12
1653043620000|2022-05-20 10:47:00|10979.5|10976.7|10978.6|10975.8|10979.5|10976.7|10978.5|10975.7|4
1653043630000|2022-05-20 10:47:10|10980|10977.2|10979.5|10976.7|10980|10977.2|10978.5|10974.7|2
1653043640000|2022-05-20 10:47:20|10978|10975.2|10979|10976.2|10979|10976.2|10978|10975.2|3
1653043650000|2022-05-20 10:47:30|10979.6|10975.6|10980.5|10977.7|10981.5|10978.7|10979.5|10975.6|5
1653043660000|2022-05-20 10:47:40|10981.6|10977.6|10981.5|10978.7|10984|10981.2|10977.6|10974.7|26
1653043670000|2022-05-20 10:47:50|10981.7|10977.7|10979.5|10976.7|10981.7|10977.8|10979.5|10976.6|2
1653043680000|2022-05-20 10:48:00|10980|10977.2|10980.5|10977.7|10980.5|10977.7|10978|10975.2|3
1653043690000|2022-05-20 10:48:10|10979.5|10976.7|10980.5|10977.7|10981.6|10977.7|10979.5|10976.7|6
1653043700000|2022-05-20 10:48:20|10980.7|10976.7|10980.5|10977.7|10981.7|10978.7|10979.5|10976.6|5
1653043710000|2022-05-20 10:48:30|10981.5|10978.7|10980.5|10977.7|10982.5|10979.7|10980.5|10977.7|2
1653043720000|2022-05-20 10:48:40|10981.6|10977.6|10981.5|10978.7|10983|10980.2|10980.1|10977.3|11
1653043730000|2022-05-20 10:48:50|10982|10979.2|10981.5|10978.7|10983.6|10980.2|10981|10978.2|7
1653043740000|2022-05-20 10:49:00|10982|10979.2|10985|10982.2|10986|10983.2|10981.5|10978.6|17
1653043750000|2022-05-20 10:49:10|10985.5|10982.7|10986|10983.2|10986.5|10983.7|10985.5|10982.7|3
1653043760000|2022-05-20 10:49:20|10985.5|10982.7|10984.6|10981.8|10985.7|10982.7|10984|10981.2|4
1653043770000|2022-05-20 10:49:30|10984.5|10981.7|10984.5|10981.7|10984.5|10981.7|10983.6|10979.6|13
1653043780000|2022-05-20 10:49:40|10985.6|10981.6|10985.5|10982.7|10986.5|10983.7|10985.5|10981.6|5
1653043790000|2022-05-20 10:49:50|10984.5|10981.7|10984.5|10981.7|10986|10983.2|10983.5|10980.7|6
1653043800000|2022-05-20 10:50:00|10984|10981.2|10983.5|10980.7|10984|10981.2|10983.5|10980.7|3
1653043810000|2022-05-20 10:50:10|10984|10981.2|10983.5|10980.7|10984.5|10981.7|10983.5|10980.7|2
1653043820000|2022-05-20 10:50:20|10984|10981.2|10984|10981.2|10984|10981.2|10984|10981.2|0
1653043830000|2022-05-20 10:50:30|10983.5|10980.7|10986.5|10983.7|10987.6|10983.7|10983.5|10980.7|9
1653043840000|2022-05-20 10:50:40|10987|10984.2|10986.6|10982.6|10989.9|10987.1|10985|10982.2|46
1653043850000|2022-05-20 10:50:50|10985.5|10982.7|10985.5|10982.7|10986.5|10983.7|10985.5|10982.7|1
1653043860000|2022-05-20 10:51:00|10984.6|10981.8|10988.5|10985.7|10988.5|10985.7|10984.6|10981.8|14
1653043870000|2022-05-20 10:51:10|10987.5|10984.7|10988.5|10985.7|10989.6|10986.7|10987.5|10984.7|7
1653043880000|2022-05-20 10:51:20|10989.6|10985.6|10986.5|10983.7|10989.6|10985.7|10986.5|10983.7|8
1653043890000|2022-05-20 10:51:30|10987.5|10984.7|10987.5|10984.7|10987.5|10984.7|10987|10984.2|4
1653043900000|2022-05-20 10:51:40|10988|10985.2|10986.5|10983.7|10988|10985.2|10986.5|10983.7|3
1653043910000|2022-05-20 10:51:50|10987.5|10984.7|10986.5|10983.7|10987.5|10984.7|10986.5|10983.7|12
1653043920000|2022-05-20 10:52:00|10987.6|10983.6|10987.5|10984.7|10987.6|10984.7|10987.5|10983.6|0
1653043930000|2022-05-20 10:52:10|10985.6|10982.8|10987|10984.2|10987.5|10984.7|10985.5|10982.7|10
1653043940000|2022-05-20 10:52:20|10987.5|10984.7|10985.5|10982.7|10987.6|10984.7|10985.5|10982.6|22
1653043950000|2022-05-20 10:52:30|10985|10982.2|10987.5|10984.7|10988|10985.2|10985|10982.2|13
1653043960000|2022-05-20 10:52:40|10988.6|10984.6|10989.5|10986.7|10989.5|10986.7|10988|10984.6|11
1653043970000|2022-05-20 10:52:50|10990|10987.2|10992.5|10989.7|10994.4|10991.6|10990|10987.2|46
1653043980000|2022-05-20 10:53:00|10992.9|10990.1|10991.5|10988.7|10993.5|10990.7|10990.5|10987.6|17
1653043990000|2022-05-20 10:53:10|10992|10989.2|10991.5|10988.7|10992.4|10989.6|10990|10987.2|23
1653044000000|2022-05-20 10:53:20|10991.6|10987.6|10992.4|10989.6|10992.4|10989.6|10991.5|10987.6|1
1653044010000|2022-05-20 10:53:30|10993.5|10989.5|10991.5|10988.7|10993.5|10989.7|10991.5|10988.7|3
1653044020000|2022-05-20 10:53:40|10991|10988.2|10991.5|10988.7|10991.5|10988.7|10991|10988.2|1
1653044030000|2022-05-20 10:53:50|10991|10988.2|10991|10988.2|10991|10988.2|10991|10988.2|1
1653044040000|2022-05-20 10:54:00|10990.5|10987.7|10991|10988.2|10991|10988.2|10990.5|10987.7|1
1653044050000|2022-05-20 10:54:10|10991.5|10988.7|10990.5|10987.7|10994|10991.2|10990.5|10987.6|16
1653044060000|2022-05-20 10:54:20|10991|10988.2|10990.5|10987.7|10991|10988.2|10990|10987.2|2
1653044070000|2022-05-20 10:54:30|10990.6|10986.6|10990.5|10987.7|10990.6|10987.7|10989.5|10986.6|8
1653044080000|2022-05-20 10:54:40|10991.5|10988.7|10991.5|10988.7|10992|10989.2|10991|10988.2|10
1653044090000|2022-05-20 10:54:50|10992.5|10989.7|10989.5|10986.7|10992.5|10989.7|10989.5|10986.7|17
1653044100000|2022-05-20 10:55:00|10990.5|10987.7|10989.5|10986.7|10990.6|10987.7|10989.5|10986.6|4
1653044110000|2022-05-20 10:55:10|10991|10988.2|10989.5|10986.7|10991.6|10988.7|10989.5|10986.6|6
1653044120000|2022-05-20 10:55:20|10989|10986.2|10988.5|10985.7|10989.5|10986.2|10987.5|10984.6|7
1653044130000|2022-05-20 10:55:30|10988|10985.2|10993.5|10990.7|10994|10991.2|10988|10985.2|18
1653044140000|2022-05-20 10:55:40|10992.5|10989.7|10994.4|10991.6|10994.4|10991.6|10992.5|10989.7|27
1653044150000|2022-05-20 10:55:50|10993.9|10991.1|10992.5|10989.7|10993.9|10991.1|10992|10989.2|9
1653044160000|2022-05-20 10:56:00|10992.4|10989.6|10992.4|10989.6|10992.6|10989.6|10990.5|10987.7|8
1653044170000|2022-05-20 10:56:10|10993.4|10990.6|10993.4|10990.6|10993.6|10990.6|10992.4|10989.5|5
1653044180000|2022-05-20 10:56:20|10994.4|10991.6|10993.4|10990.6|10994.5|10991.6|10993.4|10990.5|2
1653044190000|2022-05-20 10:56:30|10993.9|10991.1|10994.4|10991.6|10994.4|10991.6|10993.4|10990.6|18
1653044200000|2022-05-20 10:56:40|10993.9|10991.1|10993.4|10990.6|10994.4|10991.6|10992.4|10989.5|11
1653044210000|2022-05-20 10:56:50|10993.9|10991.1|10993.4|10990.6|10995.5|10991.7|10992.9|10990.1|5
1653044220000|2022-05-20 10:57:00|10993.9|10991.1|10997.3|10994.5|10997.4|10994.5|10993.4|10989.5|110
1653044230000|2022-05-20 10:57:10|10997.8|10995|10995.8|10993|10997.8|10995|10995.8|10993|25
1653044240000|2022-05-20 10:57:20|10996.3|10993.5|10996.3|10993.5|10997.3|10994.5|10996.3|10993.5|8
1653044250000|2022-05-20 10:57:30|10996.4|10993.6|10996.8|10994|10998.4|10994.5|10995.8|10993|12
1653044260000|2022-05-20 10:57:40|10996.3|10993.5|10994.8|10992|10997.3|10994.5|10993.9|10991.1|8
1653044270000|2022-05-20 10:57:50|10995.3|10992.5|10996.3|10993.5|10997.3|10994.5|10994.8|10992|16
1653044280000|2022-05-20 10:58:00|10996.8|10994|10996.8|10994|10997.8|10995|10996.3|10993.5|4
1653044290000|2022-05-20 10:58:10|10996.3|10993.5|10995.8|10993|10998.4|10995.5|10995.8|10993|16
1653044300000|2022-05-20 10:58:20|10996.3|10993.5|10996.3|10993.5|10996.3|10993.5|10995.3|10992.5|2
1653044310000|2022-05-20 10:58:30|10995.8|10993|10994.8|10992|10995.8|10993|10993.3|10990.5|20
1653044320000|2022-05-20 10:58:40|10995.3|10992.5|10995.3|10992.5|10995.3|10992.5|10995.3|10992.5|4
1653044330000|2022-05-20 10:58:50|10995.8|10993|10996.8|10994|10998.4|10995.5|10995.4|10992.6|4
1653044340000|2022-05-20 10:59:00|10996.4|10993.6|10995.8|10993|10996.8|10994|10994.9|10992.1|24
1653044350000|2022-05-20 10:59:10|10996.3|10993.5|10996.4|10993.6|10996.8|10994|10996.3|10993.5|5
1653044360000|2022-05-20 10:59:20|10996.3|10993.5|10996.3|10993.5|10996.3|10993.5|10996.3|10993.5|3
1653044370000|2022-05-20 10:59:30|10996.8|10994|10996.8|10994|10997.3|10994.5|10996.8|10994|5
1653044380000|2022-05-20 10:59:40|10995.8|10993|10995.4|10992.6|10996.3|10993.5|10994.9|10992.1|9
1653044390000|2022-05-20 10:59:50|10995.8|10993|10994.3|10991.5|10995.8|10993|10994.3|10991.5|10
1653044400000|2022-05-20 11:00:00|10995.3|10992.5|10994.8|10992|10996.4|10993.5|10994.8|10992|21
1653044410000|2022-05-20 11:00:10|10994.4|10991.6|10994.3|10991.5|10994.8|10992|10992.9|10990.1|28
1653044420000|2022-05-20 11:00:20|10993.8|10991|10993.8|10991|10994.8|10992|10993.8|10991|5
1653044430000|2022-05-20 11:00:30|10993.4|10990.6|10994.3|10991.5|10994.3|10991.5|10992.9|10990.1|8
1653044440000|2022-05-20 11:00:40|10993.8|10991|10992.4|10989.6|10993.8|10991|10992.3|10989.5|19
1653044450000|2022-05-20 11:00:50|10991.9|10989.1|10993.3|10990.5|10993.5|10990.5|10991.9|10989.1|11
1653044460000|2022-05-20 11:01:00|10992.4|10989.6|10988.3|10985.5|10992.8|10990|10983.3|10980.5|94
1653044470000|2022-05-20 11:01:10|10987.9|10985.1|10981.3|10978.5|10988.4|10985.5|10981.3|10978.5|28
1653044480000|2022-05-20 11:01:20|10981.8|10979|10980.4|10977.6|10982.4|10979.6|10979.4|10976.6|20
1653044490000|2022-05-20 11:01:30|10979.9|10977.1|10979.4|10976.6|10980.4|10977.6|10978.9|10976.1|24
1653044500000|2022-05-20 11:01:40|10979.9|10977.1|10980.4|10977.6|10980.8|10978|10978.9|10976.1|16
1653044510000|2022-05-20 11:01:50|10981.4|10977.4|10980.4|10977.6|10981.5|10978.5|10979.4|10976.6|14
1653044520000|2022-05-20 11:02:00|10980.3|10977.5|10979.4|10976.6|10980.5|10977.6|10978.4|10975.6|23
1653044530000|2022-05-20 11:02:10|10980.5|10976.5|10987.4|10984.6|10987.4|10984.6|10979.9|10976.5|40
1653044540000|2022-05-20 11:02:20|10987.3|10984.5|10989.3|10986.5|10989.8|10987|10987.3|10984.4|4
1653044550000|2022-05-20 11:02:30|10988.3|10985.5|10989.3|10986.5|10991.4|10988.5|10986.8|10984|11
1653044560000|2022-05-20 11:02:40|10988.8|10986|10988.8|10986|10990.3|10987.5|10988.3|10985.5|10
1653044570000|2022-05-20 11:02:50|10988.3|10985.5|10990.3|10987.5|10990.3|10987.5|10986.8|10984|15
1653044580000|2022-05-20 11:03:00|10989.3|10986.5|10989.3|10986.5|10990.8|10988|10989.3|10986.5|6
1653044590000|2022-05-20 11:03:10|10988.8|10986|10989.3|10986.5|10989.3|10986.5|10988.4|10985.6|4
1653044600000|2022-05-20 11:03:20|10988.8|10986|10993.3|10990.5|10993.3|10990.5|10988.3|10985.4|15
1653044610000|2022-05-20 11:03:30|10993.8|10991|10993.3|10990.5|10995.3|10992.5|10993.3|10990.4|13
1653044620000|2022-05-20 11:03:40|10994.4|10990.4|10994.4|10990.4|10994.4|10991.5|10993.3|10990.4|7
1653044630000|2022-05-20 11:03:50|10994.3|10991.5|10994.3|10991.5|10995.4|10992.5|10993.3|10990.5|22
1653044640000|2022-05-20 11:04:00|10995.3|10992.5|10993.3|10990.5|10995.4|10992.5|10991.8|10989|21
1653044650000|2022-05-20 11:04:10|10993.4|10989.4|10992.4|10988.4|10993.4|10990|10991.3|10988.4|6
1653044660000|2022-05-20 11:04:20|10992.3|10989.5|10991.3|10988.5|10992.4|10989.5|10991.3|10988.4|10
1653044670000|2022-05-20 11:04:30|10990.3|10987.5|10994.3|10991.5|10994.3|10991.5|10990.3|10987.5|17
1653044680000|2022-05-20 11:04:40|10993.8|10991|10991.3|10988.5|10993.8|10991|10991.3|10987.5|4
1653044690000|2022-05-20 11:04:50|10992.4|10988.4|10991.4|10987.4|10992.4|10988.5|10990.3|10987.4|15
1653044700000|2022-05-20 11:05:00|10990.3|10987.5|10989.3|10986.5|10991.4|10987.5|10989.3|10986.5|5
1653044710000|2022-05-20 11:05:10|10988.8|10986|10989.3|10986.5|10990.3|10987.5|10988.8|10986|32
1653044720000|2022-05-20 11:05:20|10989.8|10987|10989.3|10986.5|10989.8|10987|10989.3|10986.5|1
1653044730000|2022-05-20 11:05:30|10988.8|10986|10990.3|10987.5|10991.3|10988.5|10988.8|10986|9
1653044740000|2022-05-20 11:05:40|10990.4|10986.4|10989.3|10986.5|10990.4|10987.5|10989.3|10986.4|3
1653044750000|2022-05-20 11:05:50|10988.8|10986|10987.4|10984.6|10989.3|10986.5|10983.9|10981.1|34
1653044760000|2022-05-20 11:06:00|10988.3|10985.5|10986.4|10983.6|10989.4|10986.6|10985.4|10982.6|7
1653044770000|2022-05-20 11:06:10|10985.9|10983.1|10986.3|10983.5|10986.4|10983.6|10984.4|10981.6|10
1653044780000|2022-05-20 11:06:20|10987.3|10984.5|10989.3|10986.5|10989.3|10986.5|10985.8|10983|15
1653044790000|2022-05-20 11:06:30|10987.8|10985|10986.3|10983.5|10987.8|10985|10986.3|10983.4|3
1653044800000|2022-05-20 11:06:40|10988.2|10985.4|10990.3|10987.5|10991.8|10989|10988.2|10985.4|20
1653044810000|2022-05-20 11:06:50|10990.4|10986.4|10990.8|10988|10990.8|10988|10989.3|10986.4|0
1653044820000|2022-05-20 11:07:00|10989.8|10987|10989.3|10986.5|10989.8|10987|10988.3|10985.5|7
1653044830000|2022-05-20 11:07:10|10988.3|10985.5|10990.3|10987.5|10990.3|10987.5|10988.3|10985.5|2
1653044840000|2022-05-20 11:07:20|10991.2|10988.4|10990.3|10987.5|10992.4|10988.5|10990.3|10987.5|5
1653044850000|2022-05-20 11:07:30|10991.3|10988.5|10992.3|10989.5|10992.3|10989.5|10991.3|10988.5|3
1653044860000|2022-05-20 11:07:40|10991.8|10989|10991.3|10988.5|10991.8|10989|10991.3|10988.5|0
1653044870000|2022-05-20 11:07:50|10992.3|10989.5|10991.3|10988.5|10992.3|10989.5|10991.3|10988.5|9
1653044880000|2022-05-20 11:08:00|10992.3|10989.5|10991.3|10988.5|10992.3|10989.5|10991.3|10988.5|2
1653044890000|2022-05-20 11:08:10|10990.3|10987.5|10992.3|10989.5|10992.8|10990|10990.3|10987.5|11
1653044900000|2022-05-20 11:08:20|10992.8|10990|10992.3|10989.5|10992.8|10990|10991.3|10988.5|2
1653044910000|2022-05-20 11:08:30|10991.4|10988.6|10991.3|10988.5|10991.4|10988.6|10991.3|10988.5|0
1653044920000|2022-05-20 11:08:40|10989.8|10987|10991.3|10988.5|10992.4|10988.5|10987.9|10985.1|17
1653044930000|2022-05-20 11:08:50|10992.4|10988.4|10991.3|10988.5|10992.4|10988.5|10991.3|10988.4|1
1653044940000|2022-05-20 11:09:00|10992.3|10989.5|10991.3|10988.5|10992.3|10989.5|10990.3|10987.4|4
1653044950000|2022-05-20 11:09:10|10990.8|10988|10990.3|10987.5|10990.8|10988|10989.8|10987|14
1653044960000|2022-05-20 11:09:20|10990.8|10988|10991.3|10988.5|10991.3|10988.5|10990.3|10987.5|5
1653044970000|2022-05-20 11:09:30|10991.8|10989|10992.3|10989.5|10992.3|10989.5|10990.3|10987.5|5
1653044980000|2022-05-20 11:09:40|10991.3|10988.5|10992.3|10989.5|10992.3|10989.5|10991.3|10988.5|1
1653044990000|2022-05-20 11:09:50|10994.2|10991.4|10994.3|10991.5|10995.3|10992.5|10993.8|10991|10
1653045000000|2022-05-20 11:10:00|10993.3|10990.5|10992.3|10989.5|10993.4|10990.5|10990.8|10988|17
1653045010000|2022-05-20 11:10:10|10992.4|10988.4|10992.4|10988.4|10992.4|10989|10991.3|10988.4|1
1653045020000|2022-05-20 11:10:20|10991.3|10988.5|10991.3|10988.5|10991.8|10989|10990.8|10988|11
1653045030000|2022-05-20 11:10:30|10991.7|10988.9|10992.3|10989.5|10992.3|10989.5|10991.7|10988.9|6
1653045040000|2022-05-20 11:10:40|10991.8|10989|10993.3|10990.5|10994.3|10990.5|10991.8|10989|0
1653045050000|2022-05-20 11:10:50|10992.3|10989.5|10990.8|10988|10992.3|10989.5|10990.3|10987.4|5
1653045060000|2022-05-20 11:11:00|10991.8|10989|10992.3|10989.5|10993.4|10989.5|10990.3|10987.5|14
1653045070000|2022-05-20 11:11:10|10991.8|10989|10986.3|10983.5|10992.3|10989.5|10986.3|10983.4|146
1653045080000|2022-05-20 11:11:20|10986.8|10984|10985.3|10982.5|10987.3|10984.5|10984.8|10981.4|26
1653045090000|2022-05-20 11:11:30|10986.3|10983.5|10987.3|10984.5|10987.3|10984.5|10985.3|10982.4|5
1653045100000|2022-05-20 11:11:40|10986.8|10984|10990.3|10987.5|10990.4|10987.5|10986.8|10984|7
1653045110000|2022-05-20 11:11:50|10989.3|10986.5|10988.3|10985.5|10990.4|10987.5|10988.3|10985.5|2
1653045120000|2022-05-20 11:12:00|10988.8|10986|10988.3|10985.5|10989.3|10986.5|10987.3|10984.4|6
1653045130000|2022-05-20 11:12:10|10987.3|10984.5|10989.3|10986.5|10991.3|10988.5|10987.3|10984.5|16
1653045150000|2022-05-20 11:12:30|10987.9|10985.1|10986.3|10983.5|10988.3|10985.5|10986.3|10983.5|6
1653045160000|2022-05-20 11:12:40|10986.8|10984|10988.2|10985.4|10988.4|10985.4|10986.3|10983.4|9
1653045170000|2022-05-20 11:12:50|10988.4|10984.4|10988.3|10985.5|10989.2|10986.4|10988.2|10984.4|7
1653045180000|2022-05-20 11:13:00|10989.3|10985.3|11001.2|10998.4|11002.3|10999.4|10989.2|10985.3|90
1653045190000|2022-05-20 11:13:10|11002.3|10998.3|11000.2|10997.4|11002.3|10998.9|10999.7|10996.9|9
1653045200000|2022-05-20 11:13:20|11000.7|10997.9|11004.1|11001.3|11004.2|11001.4|10999.7|10996.9|72
1653045210000|2022-05-20 11:13:30|11004.6|11001.8|11004.1|11001.3|11005.6|11002.8|11003.7|11000.9|37
1653045220000|2022-05-20 11:13:40|11004.6|11001.8|11010.1|11007.3|11012.6|11009.8|11004.1|11001.2|139
1653045230000|2022-05-20 11:13:50|11010.6|11007.8|11008.1|11005.3|11011.1|11008.3|11006.2|11003.4|49
1653045240000|2022-05-20 11:14:00|11007.1|11004.3|11006.1|11003.3|11007.2|11004.3|11005.2|11002.4|29
1653045250000|2022-05-20 11:14:10|11006.6|11003.8|11009.1|11006.3|11009.6|11006.8|11006.6|11003.8|44
1653045260000|2022-05-20 11:14:20|11008.1|11005.3|11009.6|11006.8|11010.6|11007.8|11008.1|11005.3|11
1653045270000|2022-05-20 11:14:30|11009.8|11001.8|11010.1|11007.3|11010.6|11007.8|11008.1|11001.8|68
1653045280000|2022-05-20 11:14:40|11011.1|11008.3|11011.1|11008.3|11011.1|11008.3|11010.1|11007.3|27
1653045290000|2022-05-20 11:14:50|11012.1|11009.3|11011.1|11008.3|11012.1|11009.3|11010.1|11007.3|14
1653045300000|2022-05-20 11:15:00|11011.6|11008.8|11015.1|11012.3|11019.1|11016.3|11010.6|11007.8|145
1653045310000|2022-05-20 11:15:10|11014.1|11011.3|11015.1|11012.3|11015.1|11012.3|11011.6|11008.8|31
1653045320000|2022-05-20 11:15:20|11015.6|11012.8|11016.1|11013.3|11017.1|11014.3|11015.1|11012.3|15
1653045330000|2022-05-20 11:15:30|11017.5|11014.7|11017.1|11014.3|11018.2|11015.2|11016.1|11013.2|27
1653045340000|2022-05-20 11:15:40|11016.1|11013.3|11017.6|11014.8|11017.6|11014.8|11015.1|11012.2|17
1653045350000|2022-05-20 11:15:50|11017.1|11014.3|11017|11014.2|11017.5|11014.7|11015.1|11012.3|70
1653045360000|2022-05-20 11:16:00|11017.5|11014.7|11016.6|11013.8|11017.5|11014.7|11016.1|11013.3|24
1653045370000|2022-05-20 11:16:10|11016.5|11013.7|11016.6|11013.8|11016.6|11013.8|11016|11013.2|13
1653045380000|2022-05-20 11:16:20|11015.6|11012.8|11016.6|11013.8|11017.5|11014.7|11015.1|11012.2|15
1653045390000|2022-05-20 11:16:30|11017|11014.2|11016.1|11013.3|11017.1|11014.3|11016.1|11013.1|15
1653045400000|2022-05-20 11:16:40|11016.5|11013.7|11017.2|11013.2|11017.2|11013.7|11016.1|11012.2|11
1653045410000|2022-05-20 11:16:50|11016.1|11013.3|11011.1|11008.3|11017.2|11013.3|11009.6|11006.8|55
1653045420000|2022-05-20 11:17:00|11011.6|11008.8|11014.1|11011.3|11014.2|11011.3|11011.1|11008.2|19
1653045430000|2022-05-20 11:17:10|11013.3|11009.3|11013.1|11010.3|11013.3|11010.3|11013.1|11009.2|3
1653045440000|2022-05-20 11:17:20|11013.6|11010.8|11011.1|11008.3|11013.6|11010.8|11011.1|11008.3|11
1653045450000|2022-05-20 11:17:30|11009.6|11006.8|11011.1|11008.3|11012.2|11008.3|11009.1|11006.3|20
1653045460000|2022-05-20 11:17:40|11010.6|11007.8|11007.1|11004.3|11011.1|11008.3|11006.1|11003.2|26
1653045470000|2022-05-20 11:17:50|11007.6|11004.8|11009.6|11006.8|11010.2|11007.3|11006.6|11003.8|21
1653045480000|2022-05-20 11:18:00|11010.1|11007.3|11010.1|11007.3|11011.2|11008.3|11009.6|11006.8|8
1653045490000|2022-05-20 11:18:10|11011.1|11008.3|11011.1|11008.3|11011.2|11008.3|11011.1|11007.2|3
1653045500000|2022-05-20 11:18:20|11010.1|11007.3|11010.6|11007.8|11012.1|11009.3|11010.1|11007.3|6
1653045510000|2022-05-20 11:18:30|11011.1|11008.3|11010.6|11007.8|11011.1|11008.3|11010.1|11007.3|12
1653045520000|2022-05-20 11:18:40|11011.1|11008.3|11011.1|11008.3|11013.1|11010.3|11010.6|11007.8|24
1653045530000|2022-05-20 11:18:50|11011.6|11008.8|11013.1|11010.3|11013.1|11010.3|11011.1|11008.2|6
1653045540000|2022-05-20 11:19:00|11012.2|11009.4|11010.6|11007.8|11013|11010.2|11010.6|11007.8|8
1653045550000|2022-05-20 11:19:10|11010.1|11007.3|11009.1|11006.3|11010.6|11007.8|11009.1|11006.2|5
1653045560000|2022-05-20 11:19:20|||||||||3
1653045570000|2022-05-20 11:19:30|11010.1|11007.3|11010.1|11007.3|11010.6|11007.8|11009.6|11006.8|9
1653045580000|2022-05-20 11:19:40|11010.6|11007.8|11010.1|11007.3|11010.6|11007.8|11008.6|11005.8|5
1653045590000|2022-05-20 11:19:50|11008.2|11005.4|11010.1|11007.3|11010.2|11007.3|11007.1|11004.3|17
1653045600000|2022-05-20 11:20:00|11010.6|11007.8|11016.1|11013.3|11016.1|11013.3|11010.6|11007.8|30
1653045610000|2022-05-20 11:20:10|11017.1|11014.3|11017|11014.2|11019|11016.2|11016.1|11013.3|30
1653045620000|2022-05-20 11:20:20|11018.1|11014.1|11016.5|11013.7|11018.1|11015.2|11016|11013.2|14
1653045630000|2022-05-20 11:20:30|11017|11014.2|11017|11014.2|11017|11014.2|11016.5|11013.7|6
1653045640000|2022-05-20 11:20:40|11016.1|11013.3|11016.5|11013.7|11017|11014.2|11016.1|11013.3|4
1653045650000|2022-05-20 11:20:50|11016.6|11013.8|11012.6|11009.8|11017.5|11014.7|11012.6|11009.8|21
1653045660000|2022-05-20 11:21:00|11012.5|11009.7|11014.5|11011.7|11015.5|11012.7|11012|11009.2|26
1653045670000|2022-05-20 11:21:10|11014.1|11011.3|11014.5|11011.7|11014.5|11011.7|11014|11011.2|9
1653045680000|2022-05-20 11:21:20|11014.1|11011.3|11014.5|11011.7|11014.5|11011.7|11014|11011.2|3
1653045690000|2022-05-20 11:21:30|11015.9|11013.1|11014.5|11011.7|11016|11013.2|11014.1|11011.3|9
1653045700000|2022-05-20 11:21:40|11013.5|11010.7|11012.5|11009.7|11013.5|11010.7|11012.5|11009.7|5
1653045710000|2022-05-20 11:21:50|11011.6|11008.8|11000.1|10997.3|11013.5|11010.7|10998.1|10995.3|114
1653045720000|2022-05-20 11:22:00|11001.1|10998.3|10999.1|10996.3|11001.1|10998.3|10998.1|10995.3|18
1653045730000|2022-05-20 11:22:10|10998.6|10995.8|10999.6|10996.8|11000.1|10997.3|10995.6|10992.8|48
1653045740000|2022-05-20 11:22:20|11000.1|10997.3|10998.1|10995.3|11000.8|10997.3|10996.6|10992.8|77
1653045750000|2022-05-20 11:22:30|10998.6|10995.8|10996|10993.2|10999.1|10996.3|10995.1|10992.3|18
1653045760000|2022-05-20 11:22:40|10996.1|10993.3|11001.1|10997.1|11001.1|10998.2|10995.1|10992.2|19
1653045770000|2022-05-20 11:22:50|11001|10998.2|10998.5|10995.7|11003.1|11000.2|10998.1|10995.2|12
1653045780000|2022-05-20 11:23:00|10998.6|10995.8|10997.1|10994.3|10998.6|10995.8|10996.6|10993.8|8
1653045790000|2022-05-20 11:23:10|10996.1|10993.3|10991.1|10988.3|10996.1|10993.3|10990.1|10987.3|19
1653045800000|2022-05-20 11:23:20|10990.6|10987.8|10989.1|10986.3|10991.5|10988.7|10989.1|10986.3|20
1653045810000|2022-05-20 11:23:30|10988.6|10985.8|10988.1|10985.3|10989.1|10986.3|10987.6|10984.8|6
1653045820000|2022-05-20 11:23:40|10987.1|10984.3|10984.2|10980.2|10987.2|10984.3|10979.7|10976.9|72
1653045830000|2022-05-20 11:23:50|10983.2|10980.4|10982.2|10979.4|10983.2|10980.4|10982.2|10979.4|10
1653045840000|2022-05-20 11:24:00|10982.6|10979.8|10985.7|10982.9|10986.1|10983.3|10982.6|10979.8|24
1653045850000|2022-05-20 11:24:10|10985.6|10982.8|10984.1|10981.3|10986.7|10983.3|10982.6|10979.8|17
1653045860000|2022-05-20 11:24:20|10983.2|10980.4|10982.1|10979.3|10984.1|10981.3|10982.1|10979.3|13
1653045870000|2022-05-20 11:24:30|10980.7|10977.9|10981.1|10978.3|10982.2|10979.3|10977.7|10974.9|28
1653045880000|2022-05-20 11:24:40|10981.6|10978.8|10980.1|10977.3|10981.6|10978.8|10979.1|10976.3|9
1653045890000|2022-05-20 11:24:50|10979.6|10976.8|10988.1|10985.3|10990.2|10987.3|10979.6|10976.8|45
1653045900000|2022-05-20 11:25:00|10988|10985.2|10989.1|10986.3|10989.6|10986.8|10987.1|10984.2|9
1653045910000|2022-05-20 11:25:10|10988.1|10985.3|10987.1|10984.3|10989.1|10986.3|10986.1|10983.3|12
1653045920000|2022-05-20 11:25:20|10987.2|10983.2|10981.1|10978.3|10987.2|10983.3|10981.1|10978.3|22
1653045930000|2022-05-20 11:25:30|10982.2|10978.2|10984.1|10981.3|10984.1|10981.3|10982.2|10978.2|10
1653045940000|2022-05-20 11:25:40|10982.7|10979.9|10982.1|10979.3|10984.1|10981.3|10982.1|10979.3|20
1653045950000|2022-05-20 11:25:50|10983.1|10980.3|10982.1|10979.3|10983.1|10980.3|10982.1|10979.3|4
1653045960000|2022-05-20 11:26:00|10983.5|10980.7|10983.1|10980.3|10983.6|10980.8|10983.1|10979.2|10
1653045970000|2022-05-20 11:26:10|10984.2|10980.2|10982.1|10979.3|10984.2|10981.3|10982.1|10979.3|8
1653045980000|2022-05-20 11:26:20|10983.1|10980.3|10983.1|10980.3|10985|10982.2|10983.1|10980.2|23
1653045990000|2022-05-20 11:26:30|10983.6|10980.8|10984.1|10981.3|10984.6|10981.8|10982.1|10979.3|18
1653046000000|2022-05-20 11:26:40|10985.1|10982.3|10984.1|10981.3|10985.2|10982.3|10984.1|10981.2|6
1653046010000|2022-05-20 11:26:50|10985|10982.2|10984.1|10981.3|10985.2|10982.2|10984.1|10981.2|4
1653046020000|2022-05-20 11:27:00|10985.2|10981.2|10982.1|10979.3|10985.2|10981.3|10982.1|10979.3|5
1653046030000|2022-05-20 11:27:10|10982.2|10978.2|10981.1|10978.3|10982.2|10979.3|10980.1|10977.3|29
1653046040000|2022-05-20 11:27:20|10982|10979.2|10980.6|10977.8|10982.2|10979.3|10980.6|10977.8|10
1653046050000|2022-05-20 11:27:30|10981.1|10978.3|10979.1|10976.3|10981.1|10978.3|10978.6|10975.8|14
1653046060000|2022-05-20 11:27:40|10979.6|10976.8|10981.1|10978.3|10981.1|10978.3|10979.6|10976.8|9
1653046070000|2022-05-20 11:27:50|10980.1|10977.3|10983.1|10980.3|10983.2|10980.3|10980.1|10977.2|9
1653046080000|2022-05-20 11:28:00|10984|10981.2|10987|10984.2|10989|10986.2|10984|10981.2|21
1653046090000|2022-05-20 11:28:10|10987.1|10984.3|10986|10983.2|10987.1|10984.3|10986|10983.2|1
1653046100000|2022-05-20 11:28:20|10987|10984.2|10985.1|10982.3|10989.1|10986.3|10985.1|10982.3|20
1653046110000|2022-05-20 11:28:30|10984.1|10981.3|10984|10981.2|10986.2|10983.2|10984|10980.2|9
1653046120000|2022-05-20 11:28:40|10983.6|10980.8|10985.1|10982.3|10985.2|10982.3|10982|10978.2|8
1653046130000|2022-05-20 11:28:50|10982.1|10979.3|10984.1|10981.3|10984.2|10981.3|10982.1|10979.3|37
1653046140000|2022-05-20 11:29:00|10984|10981.2|10986.1|10982.1|10986.1|10983.2|10982.6|10979.2|16
1653046150000|2022-05-20 11:29:10|10986|10983.2|10984.2|10980.2|10986.5|10983.7|10983.1|10980.2|6
1653046160000|2022-05-20 11:29:20|10984.1|10981.3|10982.6|10979.8|10985|10982.2|10982.6|10979.8|13
1653046170000|2022-05-20 11:29:30|10983.1|10980.3|10988|10985.2|10988.5|10985.7|10981|10978.2|31
1653046180000|2022-05-20 11:29:40|10987.5|10984.7|10988|10985.2|10988|10985.2|10987.5|10984.7|1
1653046190000|2022-05-20 11:29:50|10989.1|10985.1|10985.5|10982.7|10989.1|10986.2|10985.5|10982.2|24
1653046200000|2022-05-20 11:30:00|10986|10983.2|10984|10981.2|10986|10983.2|10983|10980.2|18
1653046210000|2022-05-20 11:30:10|10986.1|10982.1|10986.1|10982.1|10986.1|10983.2|10984.5|10981.7|7
1653046220000|2022-05-20 11:30:20|10985|10982.2|10987|10984.2|10987.1|10984.2|10985|10982.1|5
1653046230000|2022-05-20 11:30:30|10987.5|10984.7|10984|10981.2|10987.5|10984.7|10983.5|10980.7|11
1653046240000|2022-05-20 11:30:40|10985|10982.2|10989|10986.2|10989|10986.2|10984|10981.2|15
1653046250000|2022-05-20 11:30:50|10988.1|10984.1|10984|10981.2|10988.1|10985.2|10984|10981.2|22
1653046260000|2022-05-20 11:31:00|10985|10982.2|10984.5|10981.7|10986|10983.2|10983.6|10980.8|7
1653046270000|2022-05-20 11:31:10|10985.5|10982.7|10982.1|10978.1|10985.5|10982.7|10981|10978.1|11
1653046280000|2022-05-20 11:31:20|10981.1|10978.3|10984|10981.2|10985.1|10982.2|10981|10978.2|27
1653046290000|2022-05-20 11:31:30|10983.5|10980.7|10983|10980.2|10984.1|10980.7|10983|10980.1|6
1653046300000|2022-05-20 11:31:40|10985.1|10981.1|10984|10981.2|10985.1|10982.2|10984|10981.1|4
1653046310000|2022-05-20 11:31:50|10984.5|10981.7|10984.1|10980.1|10985.1|10982.2|10982|10979.2|32
1653046320000|2022-05-20 11:32:00|10984|10981.2|10985|10982.2|10985.5|10982.7|10982.5|10979.1|21
1653046330000|2022-05-20 11:32:10|10985.1|10981.1|10994.9|10992.1|10994.9|10992.1|10984|10981.1|72
1653046340000|2022-05-20 11:32:20|10994|10991.2|10991.9|10989.1|10994|10991.2|10991.4|10988.6|26
1653046350000|2022-05-20 11:32:30|10991|10988.2|10996.9|10994.1|10998|10994.4|10990|10987.2|78
1653046360000|2022-05-20 11:32:40|10996.5|10993.7|10998|10995.2|10998.4|10995.6|10995.9|10993|18
1653046370000|2022-05-20 11:32:50|10998.9|10996.1|10993.9|10991.1|10998.9|10996.1|10993.9|10991.1|11
1653046380000|2022-05-20 11:33:00|10993.5|10990.7|10992.9|10990.1|10993.5|10990.7|10991|10988.2|18
1653046390000|2022-05-20 11:33:10|10992|10989.2|10993|10990.2|10993.4|10990.6|10992|10989.2|7
1653046400000|2022-05-20 11:33:20|10994|10990|10998.4|10995.6|10998.4|10995.6|10993.4|10990|36
1653046410000|2022-05-20 11:33:30|10998.9|10996.1|11000.9|10998.1|11001.4|10998.6|10998.9|10996.1|30
1653046420000|2022-05-20 11:33:40|11001.4|10998.6|11000.9|10998.1|11001.4|10998.6|10999.9|10997.1|5
1653046430000|2022-05-20 11:33:50|11001.4|10998.6|10997.9|10995.1|11001.4|10998.6|10996.9|10994.1|11
1653046440000|2022-05-20 11:34:00|10996.9|10994.1|10996.9|10994.1|10997.9|10995.1|10996.9|10994.1|7
1653046450000|2022-05-20 11:34:10|10996.4|10993.6|10997.9|10995.1|10998.9|10996.1|10995.9|10993.1|29
1653046460000|2022-05-20 11:34:20|10997.4|10994.6|10994.9|10992.1|10999|10995.1|10993.5|10990.7|17
1653046470000|2022-05-20 11:34:30|10995.4|10992.6|10995.4|10992.6|10996.4|10993.6|10995|10992.2|3
1653046480000|2022-05-20 11:34:40|10994|10991.2|10995.9|10993.1|10998|10994.6|10994|10991.2|11
1653046490000|2022-05-20 11:34:50|10995.4|10992.6|10994.9|10992.1|10995.4|10992.6|10990.9|10988.1|27
1653046500000|2022-05-20 11:35:00|10994|10991.2|10994.9|10992.1|10995|10992.1|10991.9|10989.1|13
1653046510000|2022-05-20 11:35:10|10995.4|10992.6|10998|10995.2|10998.5|10995.7|10992.9|10990|77
1653046520000|2022-05-20 11:35:20|10998.4|10995.6|10998.9|10996.1|10999.5|10996.7|10997|10993.6|19
1653046530000|2022-05-20 11:35:30|10999.4|10996.6|11001|10997|11001|10997.1|10998|10995.2|3
1653046540000|2022-05-20 11:35:40|11002|10998|11002.9|11000.1|11003.4|11000.6|11000.9|10998|25
1653046550000|2022-05-20 11:35:50|11003|11000.2|11005.9|11003.1|11006.9|11004.1|11001.9|10999.1|35
1653046560000|2022-05-20 11:36:00|11006.9|11004.1|11005.9|11003.1|11008.9|11006.1|11004.5|11001.7|18
1653046570000|2022-05-20 11:36:10|11005|11002.2|11001.5|10998.7|11005.4|11002.6|11001|10997.1|39
1653046580000|2022-05-20 11:36:20|11002.5|10999.7|11002|10999.2|11003|11000.2|11002|10999.2|7
1653046590000|2022-05-20 11:36:30|11003|11000.2|11003|11000.2|11003.5|11000.7|11002.5|10999.7|6
1653046600000|2022-05-20 11:36:40|11005|11002.2|11008.9|11006.1|11008.9|11006.1|11004.1|11000.1|16
1653046610000|2022-05-20 11:36:50|11008.4|11005.6|11007.9|11005.1|11010.9|11008.1|11006.9|11004|36
1653046620000|2022-05-20 11:37:00|11008.4|11005.6|11005.9|11003.1|11008.4|11005.6|11005.9|11003|13
1653046630000|2022-05-20 11:37:10|11007.9|11005.1|11007.9|11005.1|11007.9|11005.1|11006.9|11004.1|10
1653046640000|2022-05-20 11:37:20|11008.4|11005.6|11006.9|11004.1|11008.4|11005.6|11003.4|11000.6|26
1653046650000|2022-05-20 11:37:30|11006|11002|11011.9|11009.1|11012|11009.1|11005|11002|21
1653046660000|2022-05-20 11:37:40|11010.5|11007.7|11009.4|11006.6|11011.9|11009.1|11009.4|11006.6|3
1653046670000|2022-05-20 11:37:50|11010.8|11008|11004.9|11002.1|11011.4|11008.6|11004.9|11002.1|27
1653046680000|2022-05-20 11:38:00|11003.9|11001.1|11004|11001.2|11005.9|11003.1|11003.9|11001.1|14
1653046690000|2022-05-20 11:38:10|11002.5|10999.7|11004|11001.2|11005|11002.2|11002.5|10999.7|8
1653046700000|2022-05-20 11:38:20|11004.9|11002.1|11006|11003.2|11006|11003.2|11004|11001.1|6
1653046710000|2022-05-20 11:38:30|11006.4|11003.6|11006|11003.2|11006.4|11003.6|11006|11003.2|3
1653046720000|2022-05-20 11:38:40|11005|11002.2|11005|11002.2|11005.5|11002.7|11004|11001.2|3
1653046730000|2022-05-20 11:38:50|11005.4|11002.6|11005.9|11003.1|11007|11004.2|11005.4|11002.6|5
1653046740000|2022-05-20 11:39:00|11004|11001.2|11004.4|11001.6|11005|11002.1|11003.5|11000.7|9
1653046750000|2022-05-20 11:39:10|11004.9|11002.1|11005.9|11003.1|11006|11003.1|11003.9|11001|5
1653046760000|2022-05-20 11:39:20|11006.4|11003.6|11003.9|11001.1|11006.4|11003.6|11003.9|11001.1|12
1653046770000|2022-05-20 11:39:30|11004|11001.2|11000.9|10998.1|11004.9|11002.1|11000.9|10998.1|12
1653046780000|2022-05-20 11:39:40|11002.9|11000.1|11001|10998.2|11003.1|11000.1|11000|10997.2|34
1653046790000|2022-05-20 11:39:50|11001.9|10999.1|11001.9|10999.1|11002.9|11000.1|11001|10998.2|36
1653046800000|2022-05-20 11:40:00|11002.4|10999.6|11000.9|10998.1|11002.9|11000.1|11000|10997.2|15
1653046810000|2022-05-20 11:40:10|11001.1|10997.1|11000.9|10998.1|11001.1|10998.1|11000.4|10997.1|0
1653046820000|2022-05-20 11:40:20|11001.4|10998.6|10997.9|10995.1|11001.4|10998.6|10997.9|10995.1|16
1653046830000|2022-05-20 11:40:30|10997.5|10994.7|11002.9|11000.1|11002.9|11000.1|10997.5|10994.7|11
1653046840000|2022-05-20 11:40:40|11003|10999|11004.9|11002.1|11004.9|11002.1|11000.9|10998.1|4
1653046850000|2022-05-20 11:40:50|11005.4|11002.6|11007.9|11005.1|11008|11005.1|11005.4|11002.6|10
1653046860000|2022-05-20 11:41:00|11007.4|11004.6|11010.9|11008.1|11011.9|11009.1|11006.4|11003.6|47
1653046870000|2022-05-20 11:41:10|11009.9|11007.1|11009.9|11007.1|11011|11007.1|11008.4|11005.6|7
1653046880000|2022-05-20 11:41:20|11011|11007|11011.9|11009.1|11013.9|11011.1|11011|11007|24
1653046890000|2022-05-20 11:41:30|11013|11009|11013.9|11011.1|11014|11011.1|11013|11009|4
1653046900000|2022-05-20 11:41:40|11013.4|11010.6|11013.9|11009.9|11013.9|11011.1|11012.4|11009.6|8
1653046910000|2022-05-20 11:41:50|11013.8|11011|11015.9|11013.1|11016.9|11014.1|11013.8|11011|25
1653046920000|2022-05-20 11:42:00|11016.4|11013.6|11011|11007|11016.8|11014|11009.9|11007|26
1653046930000|2022-05-20 11:42:10|11010.9|11008.1|11009.9|11007.1|11012|11008.1|11009.4|11006.6|7
1653046940000|2022-05-20 11:42:20|11009.4|11006.6|11006.9|11004.1|11009.4|11006.6|11006.9|11004.1|6
1653046950000|2022-05-20 11:42:30|11008|11004|11007.9|11005.1|11009|11006.1|11007|11003|23
1653046960000|2022-05-20 11:42:40|11007.4|11004.6|11008.4|11005.6|11008.9|11006.1|11006.9|11004|9
1653046970000|2022-05-20 11:42:50|11008.8|11006|11008.9|11006.1|11009.9|11007.1|11008.8|11006|3
1653046980000|2022-05-20 11:43:00|11008.4|11005.6|11008.8|11006|11011.9|11008.1|11006.9|11003.9|42
1653046990000|2022-05-20 11:43:10|11008.9|11006.1|11009.4|11006.6|11009.4|11006.6|11008.9|11006.1|1
1653047000000|2022-05-20 11:43:20|11008.9|11006.1|11007.8|11005|11009|11006.1|11006.9|11004.1|12
1653047010000|2022-05-20 11:43:30|11007.9|11005.1|11006.9|11004.1|11008|11005.1|11005.9|11003.1|18
1653047020000|2022-05-20 11:43:40|11008.3|11005.5|11011.9|11009.1|11011.9|11009.1|11007.9|11004.9|21
1653047030000|2022-05-20 11:43:50|11011.4|11008.6|11012.9|11010.1|11013.9|11011.1|11010.9|11008.1|37
1653047040000|2022-05-20 11:44:00|11013|11009|11010.9|11008.1|11013|11010.1|11010.9|11008.1|11
1653047050000|2022-05-20 11:44:10|11012|11008|11010.9|11008.1|11012|11009.1|11009.9|11006.9|8
1653047060000|2022-05-20 11:44:20|11009.9|11007.1|11010|11006|11010.9|11008.1|11008.9|11006|5
1653047070000|2022-05-20 11:44:30|11009.9|11007.1|11007.9|11005.1|11011.3|11008.5|11007.9|11005.1|6
1653047080000|2022-05-20 11:44:40|11008.9|11006.1|11009.9|11007.1|11009.9|11007.1|11008.9|11006.1|3
1653047090000|2022-05-20 11:44:50|11010.3|11007.5|11009.9|11007.1|11011.4|11008.6|11009.9|11007.1|4
1653047100000|2022-05-20 11:45:00|11011|11007|11011.9|11009.1|11012.8|11010|11008.9|11005|24
1653047110000|2022-05-20 11:45:10|11013.8|11011|11016.8|11014|11016.8|11014|11013.8|11011|8
1653047120000|2022-05-20 11:45:20|11017.3|11014.5|11013.8|11011|11017.3|11014.5|11013.8|11011|9
1653047130000|2022-05-20 11:45:30|11012.9|11010.1|11013.8|11011|11013.8|11011|11012.9|11010.1|1
1653047140000|2022-05-20 11:45:40|11014.8|11012|11012.9|11010.1|11014.8|11012|11012.9|11010.1|8
1653047150000|2022-05-20 11:45:50|11011.8|11009|11010.8|11008|11012.8|11010|11010.8|11008|8
1653047160000|2022-05-20 11:46:00|11009.9|11007.1|11008.3|11005.5|11010.3|11007.5|11008.3|11005.5|12
1653047170000|2022-05-20 11:46:10|11007.9|11005.1|11006.8|11004|11010.3|11007.5|11006.8|11004|9
1653047180000|2022-05-20 11:46:20|11007.8|11005|11005.8|11003|11007.8|11005|11005.8|11003|38
1653047190000|2022-05-20 11:46:30|11006.3|11003.5|11005.8|11003|11007.8|11005|11004.8|11002|15
1653047200000|2022-05-20 11:46:40|11006.3|11003.5|11005.3|11002.5|11006.8|11004|11005.3|11002.5|3
1653047210000|2022-05-20 11:46:50|11004.9|11002.1|11003.8|11001|11004.9|11002.1|11003.8|11001|2
1653047220000|2022-05-20 11:47:00|11004|11000|10996.8|10994|11004|11000.1|10996.4|10993.5|27
1653047230000|2022-05-20 11:47:10|10995.9|10993.1|10997.9|10995.1|10999|10996|10995.9|10993.1|37
1653047240000|2022-05-20 11:47:20|10998.8|10996|10997.9|10995.1|10999.4|10996.6|10997.9|10995.1|11
1653047250000|2022-05-20 11:47:30|10998.9|10996.1|10998.9|10996.1|10999.3|10996.5|10997.9|10995.1|8
1653047260000|2022-05-20 11:47:40|10998.8|10996|11001.9|10999.1|11002.9|10999.5|10997.9|10995.1|7
1653047270000|2022-05-20 11:47:50|11002.4|10999.6|11001.8|10999|11004.8|11002|11001.3|10998.5|19
1653047280000|2022-05-20 11:48:00|11001.9|10999.1|11002.8|11000|11002.8|11000|11001.8|10999|0
1653047290000|2022-05-20 11:48:10|11000.9|10998.1|11004.4|11001.6|11005.4|11002.6|11000.9|10998.1|12
1653047300000|2022-05-20 11:48:20|11004.3|11001.5|11005.3|11002.5|11005.4|11002.6|11003.9|11001|11
1653047310000|2022-05-20 11:48:30|11005.4|11002.6|11001.9|10999.1|11005.4|11002.6|10998.9|10996.1|29
1653047320000|2022-05-20 11:48:40|11002.4|10999.6|11003.9|11001.1|11005|11002.1|11001.9|10999|2
1653047330000|2022-05-20 11:48:50|11004.4|11001.6|11004.9|11002.1|11004.9|11002.1|11004.4|11001.6|0
1653047340000|2022-05-20 11:49:00|11003|11000.2|11001.4|10998.6|11003.4|11000.6|11001.4|10998.6|7
1653047350000|2022-05-20 11:49:10|11000.9|10998.1|10999.9|10997.1|11001.4|10998.6|10997.9|10995.1|50
1653047360000|2022-05-20 11:49:20|10998.9|10996.1|10999.4|10996.6|10999.4|10996.6|10998.4|10995.6|4
1653047370000|2022-05-20 11:49:30|10998.4|10995.6|10997.9|10995.1|10998.4|10995.6|10997.4|10994.6|12
1653047380000|2022-05-20 11:49:40|10997.4|10994.6|10999.4|10996.6|10999.4|10996.6|10997.4|10994.6|14
1653047390000|2022-05-20 11:49:50|10999.9|10997.1|11000.9|10998.1|11000.9|10998.1|10999.9|10997.1|1
1653047400000|2022-05-20 11:50:00|11000.4|10997.6|10998.9|10996.1|11000.4|10997.6|10997.9|10995|22
1653047410000|2022-05-20 11:50:10|10999.4|10996.6|10999.9|10997.1|11000.9|10998.1|10998.9|10996.1|8
1653047420000|2022-05-20 11:50:20|11001|10997|10998.4|10995.6|11001|10998.1|10998.4|10995.6|9
1653047430000|2022-05-20 11:50:30|10998.9|10996.1|11001.9|10999.1|11001.9|10999.1|10998.4|10995.6|61
1653047440000|2022-05-20 11:50:40|11000.9|10998.1|11001.9|10999.1|11001.9|10999.1|11000.4|10997.6|22
1653047450000|2022-05-20 11:50:50|11002.4|10999.6|11006.8|11004|11007.4|11004.6|11002.4|10999.6|31
1653047460000|2022-05-20 11:51:00|11006.9|11004.1|11005.9|11003.1|11010|11007.1|11005.9|11003.1|31
1653047470000|2022-05-20 11:51:10|11006.4|11003.6|11008|11004|11008|11004|11005.9|11002.9|3
1653047480000|2022-05-20 11:51:20|11006.9|11004.1|11007.9|11005.1|11008.9|11006.1|11005.4|11002.6|7
1653047490000|2022-05-20 11:51:30|11009.8|11007|11008.9|11006.1|11009.9|11007.1|11008.9|11006.1|3
1653047500000|2022-05-20 11:51:40|11007.9|11005.1|11009.9|11007.1|11011|11008.1|11007.9|11005.1|7
1653047510000|2022-05-20 11:51:50|11011|11007|11016.8|11014|11017.3|11014.5|11010.4|11007|48
1653047520000|2022-05-20 11:52:00|11017.3|11014.5|11019.8|11017|11022.8|11020|11017.3|11014.5|106
1653047530000|2022-05-20 11:52:10|11018.9|11016.1|11019.8|11017|11020.3|11017.5|11018.3|11015.5|20
1653047540000|2022-05-20 11:52:20|11020.3|11017.5|11019.8|11017|11021.3|11018.5|11019.8|11015.9|11
1653047550000|2022-05-20 11:52:30|11018.4|11015.6|11016.8|11014|11018.8|11016|11016.8|11014|14
1653047560000|2022-05-20 11:52:40|11017.3|11014.5|11017.8|11015|11020.9|11018|11017.3|11014.5|50
1653047570000|2022-05-20 11:52:50|11016.8|11014|11017.8|11015|11018.9|11016|11016.8|11014|5
1653047580000|2022-05-20 11:53:00|11018.8|11016|11017.8|11015|11018.8|11016|11016.8|11014|12
1653047590000|2022-05-20 11:53:10|11018.3|11015.5|11015.8|11013|11018.3|11015.5|11015.3|11012.5|14
1653047600000|2022-05-20 11:53:20|11016.3|11013.5|11016.8|11014|11016.8|11014|11015.8|11013|4
1653047610000|2022-05-20 11:53:30|11015.8|11013|11015.8|11013|11016.8|11014|11015.8|11013|19
1653047620000|2022-05-20 11:53:40|11016.9|11012.9|11015.9|11011.9|11016.9|11014|11014.8|11011.9|6
1653047630000|2022-05-20 11:53:50|11015.8|11013|11014.8|11012|11015.8|11013|11013.8|11009.9|18
1653047640000|2022-05-20 11:54:00|11014.3|11011.5|11014.8|11012|11016.9|11013|11013.8|11011|11
1653047650000|2022-05-20 11:54:10|11015.3|11012.5|11014.8|11012|11015.9|11013|11014.8|11011.9|1
1653047660000|2022-05-20 11:54:20|11013.9|11011.1|11012.3|11009.5|11014.3|11011.5|11012.3|11009.5|5
1653047670000|2022-05-20 11:54:30|11011.8|11009|11012.3|11009.5|11012.8|11010|11009.4|11006.6|21
1653047680000|2022-05-20 11:54:40|11011.8|11009|11010.8|11008|11013.9|11010.1|11009.8|11006.9|4
1653047690000|2022-05-20 11:54:50|11011.8|11009|11011.8|11009|11013.8|11011|11009.8|11006.9|18
1653047700000|2022-05-20 11:55:00|11010.9|11008.1|11014.9|11012.1|11016|11013|11010.9|11008.1|11
1653047710000|2022-05-20 11:55:10|11014.8|11012|11016.3|11013.5|11016.9|11014|11013.4|11010.6|12
1653047720000|2022-05-20 11:55:20|11015.8|11013|11018.8|11016|11020.9|11017|11015.8|11012.9|17
1653047730000|2022-05-20 11:55:30|11019.9|11015.9|11020.7|11017.9|11020.8|11018|11018.8|11014.9|13
1653047740000|2022-05-20 11:55:40|11019.8|11017|11017.8|11015|11020.8|11018|11016.8|11014|25
1653047750000|2022-05-20 11:55:50|11016.8|11014|11019.8|11017|11021.7|11018.9|11016.8|11014|25
1653047760000|2022-05-20 11:56:00|11019.3|11016.5|11018.8|11016|11021.3|11018.5|11017.8|11014.9|19
1653047770000|2022-05-20 11:56:10|11019.8|11015.8|11016.8|11014|11020.9|11017.4|11016.8|11013.9|12
1653047780000|2022-05-20 11:56:20|11017.3|11014.5|11017.8|11015|11018.7|11015.9|11016.8|11013.9|14
1653047790000|2022-05-20 11:56:30|11018.8|11016|11018.8|11016|11020.3|11017.5|11017.8|11015|15
1653047800000|2022-05-20 11:56:40|11018.9|11014.9|11018.8|11016|11018.9|11016|11017.8|11014.9|8
1653047810000|2022-05-20 11:56:50|11017.8|11015|11015.8|11013|11018.8|11016|11015.4|11012.6|22
1653047820000|2022-05-20 11:57:00|11016.3|11013.5|11018.8|11016|11020.9|11017.5|11016.3|11013.5|63
1653047830000|2022-05-20 11:57:10|11019.9|11015.9|11016.3|11013.5|11019.9|11016|11015.8|11012.9|6
1653047840000|2022-05-20 11:57:20|11015.8|11013|11015.8|11013|11016.9|11014|11015.8|11012.9|4
1653047850000|2022-05-20 11:57:30|11016.3|11013.5|11012.8|11010|11016.3|11013.5|11010.9|11008.1|21
1653047860000|2022-05-20 11:57:40|11012.3|11009.5|11013.9|11009.9|11014.3|11011.5|11011.8|11008.9|11
1653047870000|2022-05-20 11:57:50|11013.8|11011|11011.9|11009.1|11014.3|11011.5|11011.3|11008.5|11
1653047880000|2022-05-20 11:58:00|11011.8|11009|11013.8|11011|11013.9|11011|11011.8|11009|4
1653047890000|2022-05-20 11:58:10|11013.3|11010.5|11015.8|11013|11016.8|11014|11013.3|11010.5|7
1653047900000|2022-05-20 11:58:20|11015.3|11012.5|11015.8|11013|11017.8|11015|11014.3|11011.5|5
1653047910000|2022-05-20 11:58:30|11016.3|11013.5|11015.3|11012.5|11016.3|11013.5|11013.8|11011|8
1653047920000|2022-05-20 11:58:40|11014.4|11011.6|11015.3|11012.5|11015.3|11012.5|11013.8|11011|6
1653047930000|2022-05-20 11:58:50|11014.8|11012|11008.8|11006|11015.8|11013|11007.9|11005.1|28
1653047940000|2022-05-20 11:59:00|11009|11005|11005.9|11003.1|11009|11005.1|11005.9|11003.1|9
1653047950000|2022-05-20 11:59:10|11006.3|11003.5|11008.9|11006.1|11008.9|11006.1|11006.3|11003.5|10
1653047960000|2022-05-20 11:59:20|11009.3|11006.5|11008.3|11005.5|11009.3|11006.5|11007.8|11005|1
1653047970000|2022-05-20 11:59:30|11007.4|11004.6|11008.3|11005.5|11009.3|11006.5|11007.3|11004.5|3
1653047980000|2022-05-20 11:59:40|11007.4|11004.6|11010.3|11007.5|11010.3|11007.5|11005.3|11002.5|29
1653047990000|2022-05-20 11:59:50|11009.8|11007|11010.8|11008|11010.9|11008|11008.8|11005.9|17
1653048000000|2022-05-20 12:00:00|11012.2|11009.4|11007.3|11004.5|11012.2|11009.4|11007.3|11004.5|48
1653048010000|2022-05-20 12:00:10|11006.3|11003.5|11004.8|11002|11006.8|11004|11004.8|11001.9|15
1653048020000|2022-05-20 12:00:20|11005.3|11002.5|11005.8|11003|11007.3|11004.5|11004.8|11002|35
1653048030000|2022-05-20 12:00:30|11006.8|11004|11007.3|11004.5|11007.8|11005|11006.3|11003.5|15
1653048040000|2022-05-20 12:00:40|11008.8|11006|11008.8|11006|11009.8|11007|11008.3|11005.5|18
1653048050000|2022-05-20 12:00:50|11007.9|11005.1|11008.3|11005.5|11009|11006|11007.8|11005|8
1653048060000|2022-05-20 12:01:00|11007.9|11005.1|11010.8|11008|11010.8|11008|11007.8|11005|31
1653048070000|2022-05-20 12:01:10|11011.3|11008.5|11011.8|11009|11012.3|11009.5|11010.3|11006.9|11
1653048080000|2022-05-20 12:01:20|11013.2|11010.4|11022.8|11020|11025.8|11023|11013.2|11010.4|105
1653048090000|2022-05-20 12:01:30|11022.3|11019.5|11020.8|11018|11023.3|11020.5|11020.3|11017.5|24
1653048100000|2022-05-20 12:01:40|11020.3|11017.5|11021.8|11019|11021.8|11019|11020.3|11017.5|4
1653048110000|2022-05-20 12:01:50|11020.8|11018|11021.3|11018.5|11021.3|11018.5|11020.3|11017.5|6
1653048120000|2022-05-20 12:02:00|11021.8|11019|11023.8|11021|11023.8|11021|11021.8|11019|15
1653048130000|2022-05-20 12:02:10|11023.3|11020.5|11023.8|11021|11023.8|11021|11023.3|11020.5|2
1653048140000|2022-05-20 12:02:20|11022.4|11019.6|11016.8|11014|11022.9|11020|11015.8|11013|54
1653048150000|2022-05-20 12:02:30|11018|11015|11018.8|11016|11020.8|11018|11017.8|11015|41
1653048160000|2022-05-20 12:02:40|11019.8|11015.8|11017.8|11015|11019.8|11017|11017.8|11015|13
1653048170000|2022-05-20 12:02:50|11018.9|11014.9|11020.3|11017.5|11020.3|11017.5|11018.8|11014.9|3
1653048180000|2022-05-20 12:03:00|11019.8|11017|11018.8|11016|11020.3|11017.5|11017.8|11014.9|5
1653048190000|2022-05-20 12:03:10|11017.8|11015|11016.8|11014|11018.8|11016|11016.8|11014|10
1653048200000|2022-05-20 12:03:20|11016.4|11013.6|11016.8|11014|11019.8|11017|11016.3|11013.5|28
1653048210000|2022-05-20 12:03:30|11016.4|11013.6|11013.8|11011|11016.4|11013.6|11012.8|11010|11
1653048220000|2022-05-20 12:03:40|11014.3|11011.5|11010.8|11008|11015.3|11012.5|11010.3|11007.5|17
1653048230000|2022-05-20 12:03:50|11010.3|11007.5|11012.8|11010|11013.3|11010.5|11009.8|11007|10
1653048240000|2022-05-20 12:04:00|11012.3|11009.5|11014.3|11011.5|11015.7|11012.9|11011.8|11009|4
1653048250000|2022-05-20 12:04:10|11014.8|11012|11015.8|11013|11016.8|11014|11014.8|11012|3
1653048260000|2022-05-20 12:04:20|11015.9|11011.9|11014.8|11012|11015.9|11012.5|11014.8|11011.9|1
1653048270000|2022-05-20 12:04:30|11014.3|11011.5|11014.8|11012|11014.8|11012|11014.3|11011.5|1
1653048280000|2022-05-20 12:04:40|11015.8|11013|11023.8|11021|11023.8|11021|11015.8|11013|19
1653048290000|2022-05-20 12:04:50|11024.8|11020.8|11023.8|11021|11033.1|11030.3|11023.8|11020.8|130
1653048300000|2022-05-20 12:05:00|11023.3|11020.5|11021.3|11018.5|11024.7|11021.9|11020.8|11018|15
1653048310000|2022-05-20 12:05:10|11021.7|11018.9|11021.8|11019|11023.7|11020.9|11020.9|11018.1|15
1653048320000|2022-05-20 12:05:20|11020.3|11017.5|11018.7|11015.9|11020.3|11017.5|11018.7|11015.9|11
1653048330000|2022-05-20 12:05:30|11017.8|11015|11018.3|11015.5|11018.9|11015.9|11017.8|11014.9|4
1653048340000|2022-05-20 12:05:40|11018.2|11015.4|11017.7|11014.9|11018.7|11015.9|11017.7|11014.9|6
1653048350000|2022-05-20 12:05:50|11018.8|11014.8|11017.7|11014.9|11018.8|11015.9|11017.7|11014.8|9
1653048360000|2022-05-20 12:06:00|11018.2|11015.4|11016.3|11013.5|11018.7|11015.9|11015.8|11012.8|7
1653048370000|2022-05-20 12:06:10|11015.8|11013|11011.3|11008.5|11015.8|11013|11011.3|11008.5|35
1653048380000|2022-05-20 12:06:20|11011.8|11009|11008.8|11006|11012.8|11010|11008.3|11005.5|30
1653048390000|2022-05-20 12:06:30|11007.9|11005.1|11004.3|11001.5|11007.9|11005.1|11004.3|11001.5|20
1653048400000|2022-05-20 12:06:40|11003.8|11001|10995.8|10993|11003.8|11001|10995.4|10992.6|60
1653048410000|2022-05-20 12:06:50|10996.3|10993.5|10997.3|10994.5|10998.8|10996|10996.3|10993.5|25
1653048420000|2022-05-20 12:07:00|10996.9|10994.1|10992.9|10990.1|10997.3|10994.5|10992.4|10989.6|28
1653048430000|2022-05-20 12:07:10|10993.4|10990.6|10990.9|10988.1|10993.9|10991.1|10989.4|10986.6|31
1653048440000|2022-05-20 12:07:20|10993|10989|10992|10988|10993.4|10990.6|10990.4|10987.6|31
1653048450000|2022-05-20 12:07:30|10991.8|10989|10990.9|10988.1|10992|10989|10989.9|10987|13
1653048460000|2022-05-20 12:07:40|10991|10987|10990.9|10988.1|10992|10989|10989.9|10987|21
1653048470000|2022-05-20 12:07:50|10991.9|10989.1|10988.9|10986.1|10992|10989.1|10985.4|10982.6|88
1653048480000|2022-05-20 12:08:00|10988.4|10985.6|10989.9|10987.1|10990.9|10988.1|10986.6|10983.8|36
1653048490000|2022-05-20 12:08:10|10988.9|10986.1|10987.4|10984.6|10989.4|10986.6|10987.4|10984.6|31
1653048500000|2022-05-20 12:08:20|10987.9|10985.1|10986.9|10984.1|10989.4|10986.6|10986|10983.2|71
1653048510000|2022-05-20 12:08:30|10987.4|10984.6|10989|10986.2|10989.5|10986.7|10987.4|10984.6|28
1653048520000|2022-05-20 12:08:40|10989.4|10986.6|10987.9|10985.1|10989.4|10986.6|10987.9|10985.1|11
1653048530000|2022-05-20 12:08:50|10987.5|10984.7|10991.9|10989.1|10991.9|10989.1|10987.4|10984.6|22
1653048540000|2022-05-20 12:09:00|10991.4|10988.6|10994.9|10992.1|10994.9|10992.1|10991.4|10988.6|9
1653048550000|2022-05-20 12:09:10|10995|10992.2|10998.4|10995.6|10998.9|10996.1|10995|10992.2|33
1653048560000|2022-05-20 12:09:20|10997.9|10995.1|10998.9|10996.1|10999.4|10996.6|10997.9|10995.1|7
1653048570000|2022-05-20 12:09:30|10998.4|10995.6|10995.4|10992.6|10998.4|10995.6|10995.4|10992.6|16
1653048580000|2022-05-20 12:09:40|10994.9|10992.1|10993.9|10991.1|10994.9|10992.1|10993.9|10991.1|6
1653048590000|2022-05-20 12:09:50|10994.9|10992.1|10994.9|10992.1|10994.9|10992.1|10991.9|10989.1|12
1653048600000|2022-05-20 12:10:00|10996|10992|10995.9|10993.1|10996.9|10994.1|10993.4|10990.6|18
1653048610000|2022-05-20 12:10:10|10995.4|10992.6|10996.9|10994.1|10996.9|10994.1|10994.4|10991.6|6
1653048620000|2022-05-20 12:10:20|10998.4|10995.6|10995.9|10993.1|10998.4|10995.6|10995.9|10993.1|15
1653048630000|2022-05-20 12:10:30|10995.4|10992.6|10989.5|10986.7|10997.3|10994.5|10989.5|10986.7|24
1653048640000|2022-05-20 12:10:40|10989.4|10986.6|10991.4|10988.6|10992.9|10990.1|10988.9|10986.1|22
1653048650000|2022-05-20 12:10:50|10990.9|10988.1|10992.9|10990.1|10992.9|10990.1|10990.9|10988.1|6
1653048660000|2022-05-20 12:11:00|10995|10991|10994.9|10992.1|10995|10992.1|10991.9|10989.1|13
1653048670000|2022-05-20 12:11:10|10996|10992|10996.9|10994.1|10999.4|10996.6|10996|10992|39
1653048680000|2022-05-20 12:11:20|10997.9|10993.9|10998.9|10994.9|10998.9|10996|10995.9|10993.1|31
1653048690000|2022-05-20 12:11:30|10997.9|10995.1|10998.4|10995.6|10998.4|10995.6|10996.9|10994.1|8
1653048700000|2022-05-20 12:11:40|10997.9|10995.1|10999.9|10997.1|11000.9|10998.1|10997.9|10995.1|13
1653048710000|2022-05-20 12:11:50|11000.8|10998|11005.8|11003|11008.8|11006|11000.8|10998|34
1653048720000|2022-05-20 12:12:00|11004.8|11002|11001.3|10998.5|11004.8|11002|11000.4|10997.6|12
1653048730000|2022-05-20 12:12:10|11000.8|10998|11004.3|11001.5|11005.8|11003|11000.8|10997.9|11
1653048740000|2022-05-20 12:12:20|11004.8|11002|11004.8|11002|11005.3|11002.5|11004.8|11000.9|4
1653048750000|2022-05-20 12:12:30|11003.8|11001|11004.8|11002|11005.3|11002.5|11003.8|11001|4
1653048760000|2022-05-20 12:12:40|11003.8|11001|11005.7|11002.9|11005.7|11002.9|11002.9|11000.1|14
1653048770000|2022-05-20 12:12:50|11005.8|11003|10998.3|10995.5|11006.3|11003.5|10996.8|10994|29
1653048780000|2022-05-20 12:13:00|11000.2|10997.4|10995.8|10993|11000.3|10997.5|10994.9|10992.1|30
1653048790000|2022-05-20 12:13:10|10995.4|10992.6|10993.4|10990.6|10995.4|10992.6|10992.8|10990|17
1653048800000|2022-05-20 12:13:20|10992.4|10989.6|10991.9|10989.1|10992.9|10990.1|10991.4|10988.6|14
1653048810000|2022-05-20 12:13:30|10991.4|10988.6|10986.9|10984.1|10991.9|10989.1|10986.4|10983.6|35
1653048820000|2022-05-20 12:13:40|10987.4|10984.6|10986.4|10983.6|10987.9|10985.1|10982.1|10979.3|74
1653048830000|2022-05-20 12:13:50|10987.3|10984.5|10988.9|10986.1|10990.4|10987.6|10987.3|10984.5|23
1653048840000|2022-05-20 12:14:00|10989.4|10986.6|10988.9|10986.1|10989.9|10987.1|10987.9|10985.1|11
1653048850000|2022-05-20 12:14:10|10989.4|10986.6|10990.9|10988.1|10990.9|10988.1|10989.4|10986.6|4
1653048860000|2022-05-20 12:14:20|10989.5|10986.7|10980.4|10977.6|10989.5|10986.7|10980.4|10977.6|52
1653048870000|2022-05-20 12:14:30|10980.9|10978.1|10981.4|10978.6|10981.9|10979.1|10980.9|10978.1|16
1653048880000|2022-05-20 12:14:40|10980.9|10978.1|10980.9|10978.1|10984.4|10981.6|10977.5|10974.7|157
1653048890000|2022-05-20 12:14:50|10979.4|10976.6|10980.9|10978.1|10980.9|10978.1|10978.5|10975.7|15
1653048900000|2022-05-20 12:15:00|10979.5|10976.7|10981.9|10979.1|10983.9|10981.1|10978|10975.1|64
1653048910000|2022-05-20 12:15:10|10981.5|10978.7|10973|10970.2|10981.5|10978.7|10972.5|10969.1|60
1653048920000|2022-05-20 12:15:20|10973.5|10970.7|10975.5|10972.7|10976.5|10973.7|10973|10970.2|17
1653048930000|2022-05-20 12:15:30|10974.6|10971.8|10975.5|10972.7|10977|10974.2|10974.6|10971.8|24
1653048940000|2022-05-20 12:15:40|10975|10972.2|10973.5|10970.7|10975.5|10972.7|10971.5|10968.7|36
1653048950000|2022-05-20 12:15:50|10974|10971.2|10973.5|10970.7|10974|10971.2|10972.5|10969.7|5
1653048960000|2022-05-20 12:16:00|10974|10971.2|10974.4|10971.6|10979.4|10976.6|10972.5|10969.7|88
1653048970000|2022-05-20 12:16:10|10974|10971.2|10973.9|10971.1|10974.5|10971.7|10973.4|10970.6|4
1653048980000|2022-05-20 12:16:20|10974.4|10971.6|10980.9|10978.1|10982.9|10980.1|10974.4|10971.6|53
1653048990000|2022-05-20 12:16:30|10980.4|10977.6|10981.4|10978.6|10981.9|10979.1|10979.9|10977.1|10
1653049000000|2022-05-20 12:16:40|10981|10978.2|10983.9|10981.1|10983.9|10981.1|10980.9|10978.1|5
1653049010000|2022-05-20 12:16:50|10983.4|10980.6|10982.9|10980.1|10983.4|10980.6|10982.4|10979.6|2
1653049020000|2022-05-20 12:17:00|10982|10979.2|10982.9|10980.1|10983.9|10981.1|10981.9|10979.1|22
1653049030000|2022-05-20 12:17:10|10983|10979|10982.9|10980.1|10983.9|10981.1|10982.4|10979|11
1653049040000|2022-05-20 12:17:20|10983.4|10980.6|10983.4|10980.6|10983.9|10981.1|10983.4|10980.6|3
1653049050000|2022-05-20 12:17:30|10982.9|10980.1|10982.9|10980.1|10983.9|10981.1|10981.9|10979.1|23
1653049060000|2022-05-20 12:17:40|10983.9|10981.1|10983.4|10980.6|10983.9|10981.1|10983.4|10980.6|8
1653049070000|2022-05-20 12:17:50|10983.9|10981.1|10982.9|10980.1|10984.4|10981.6|10982.5|10979.7|38
1653049080000|2022-05-20 12:18:00|10982.5|10979.7|10982.9|10980.1|10984.1|10981.1|10982.4|10979.6|40
1653049090000|2022-05-20 12:18:10|10983.9|10981.1|10974|10971.2|10983.9|10981.1|10973.5|10970.7|54
1653049100000|2022-05-20 12:18:20|10973.5|10970.7|10975|10972.2|10976|10973.2|10972.5|10969.7|32
1653049110000|2022-05-20 12:18:30|10976.4|10973.6|10976|10973.2|10978.1|10975.1|10976|10973|33
1653049120000|2022-05-20 12:18:40|10977|10974.2|10977|10974.2|10979.5|10976.7|10976.5|10973.7|17
1653049130000|2022-05-20 12:18:50|10977.9|10975.1|10978|10975.2|10978.4|10975.6|10977|10974.2|7
1653049140000|2022-05-20 12:19:00|10976.9|10974.1|10977|10974.2|10977.9|10975.1|10974|10971.2|16
1653049150000|2022-05-20 12:19:10|10976.9|10974.1|10971.9|10969.1|10976.9|10974.1|10970.5|10967.7|59
1653049160000|2022-05-20 12:19:20|10971.5|10968.7|10969.5|10966.7|10972|10969.2|10967.5|10964.7|54
1653049170000|2022-05-20 12:19:30|10969.9|10967.1|10971.5|10968.7|10973|10970.2|10969.9|10967.1|22
1653049180000|2022-05-20 12:19:40|10972|10969.2|10974|10971.2|10974|10971.2|10971|10968.2|15
1653049190000|2022-05-20 12:19:50|10974.1|10970.1|10974|10971.2|10974.1|10971.2|10973.9|10970.1|3
1653049200000|2022-05-20 12:20:00|10975.9|10973.1|10976|10973.2|10977.4|10974.6|10975|10972.2|23
1653049210000|2022-05-20 12:20:10|10977|10973|10975.5|10972.7|10977|10974.1|10975.5|10972.7|0
1653049220000|2022-05-20 12:20:20|10975.9|10973.1|10976|10973.2|10976.9|10974.1|10975.9|10973.1|2
1653049230000|2022-05-20 12:20:30|10976.5|10973.7|10976.9|10974.1|10977.4|10974.6|10976|10973.2|3
1653049240000|2022-05-20 12:20:40|10976.5|10973.7|10980|10977.2|10980|10977.2|10976.5|10973.7|4
1653049250000|2022-05-20 12:20:50|10981.9|10979.1|10980|10977.2|10981.9|10979.1|10979|10976.2|7
1653049260000|2022-05-20 12:21:00|10979.9|10977.1|10976|10973.2|10980|10977.2|10975.5|10972.7|31
1653049270000|2022-05-20 12:21:10|10977|10973|10978|10975.2|10979|10976.2|10976|10973|3
1653049280000|2022-05-20 12:21:20|10977.5|10974.7|10977|10974.2|10979.5|10976.7|10977|10974.2|8
1653049290000|2022-05-20 12:21:30|10977.5|10974.7|10979|10976.2|10979|10976.2|10977|10974.2|4
1653049300000|2022-05-20 12:21:40|10979.9|10977.1|10980.9|10978.1|10984|10980.6|10979.9|10977|22
1653049310000|2022-05-20 12:21:50|10980.5|10977.7|10980.9|10978.1|10980.9|10978.1|10980.4|10977.6|1
1653049320000|2022-05-20 12:22:00|10981.4|10978.6|10975.9|10973.1|10981.4|10978.6|10975.4|10972.6|25
1653049330000|2022-05-20 12:22:10|10977.4|10974.6|10977.9|10975.1|10977.9|10975.1|10976.9|10974.1|6
1653049340000|2022-05-20 12:22:20|10977.4|10974.6|10976.9|10974.1|10977.4|10974.6|10976.4|10973.6|2
1653049350000|2022-05-20 12:22:30|10977.9|10975.1|10977.9|10975.1|10979.4|10976.6|10977.9|10975.1|2
1653049360000|2022-05-20 12:22:40|10978.4|10975.6|10979.9|10977.1|10979.9|10977.1|10978.4|10975.6|13
1653049370000|2022-05-20 12:22:50|10979.1|10975.1|10980.9|10978.1|10980.9|10978.1|10977.9|10975.1|9
1653049380000|2022-05-20 12:23:00|10980|10977.2|10979|10976.2|10980|10977.2|10978.5|10975.7|12
1653049390000|2022-05-20 12:23:10|10979.9|10977.1|10979.9|10977.1|10980.9|10978.1|10979.9|10977.1|6
1653049400000|2022-05-20 12:23:20|10979.4|10976.6|10980.9|10978.1|10981.4|10978.6|10978.9|10976.1|6
1653049410000|2022-05-20 12:23:30|10980|10977.2|10981|10977|10981|10977.2|10979.9|10977|4
1653049420000|2022-05-20 12:23:40|10980|10977.2|10978.9|10976.1|10980|10977.2|10978.5|10975.7|6
1653049430000|2022-05-20 12:23:50|10979.4|10976.6|10981.5|10978.7|10982.9|10980.1|10978.9|10976.1|10
1653049440000|2022-05-20 12:24:00|10981.4|10978.6|10977.9|10975.1|10981.9|10979.1|10977.4|10974.6|13
1653049450000|2022-05-20 12:24:10|10977|10974.2|10970.9|10968.1|10977.9|10975.1|10969.5|10966.7|21
1653049460000|2022-05-20 12:24:20|10970.5|10967.7|10970|10967.2|10971.9|10969.1|10969.5|10966.7|9
1653049470000|2022-05-20 12:24:30|10968|10965.2|10969.9|10967.1|10971.4|10968.6|10968|10965.2|16
1653049480000|2022-05-20 12:24:40|10969|10966.2|10963|10960.2|10969.9|10967.1|10961|10958.2|123
1653049490000|2022-05-20 12:24:50|10962|10959.2|10963.5|10960.7|10965|10962.2|10961.5|10958.7|40
1653049500000|2022-05-20 12:25:00|10964|10961.2|10965.9|10963.1|10967.4|10964.6|10964|10961.2|31
1653049510000|2022-05-20 12:25:10|10966.4|10963.6|10967.4|10964.6|10969.9|10967.1|10966.4|10963.6|28
1653049520000|2022-05-20 12:25:20|10967.9|10965.1|10969.9|10967.1|10970.9|10968.1|10967.9|10965.1|13
1653049530000|2022-05-20 12:25:30|10970.4|10967.6|10970.9|10968.1|10972.3|10969.5|10968.5|10965.7|15
1653049540000|2022-05-20 12:25:40|10971.4|10968.6|10971.9|10969.1|10972.9|10970.1|10970.4|10967.6|6
1653049550000|2022-05-20 12:25:50|10971|10968.2|10968.9|10966.1|10972.4|10969.6|10967.4|10964.6|10
1653049560000|2022-05-20 12:26:00|10969.9|10967.1|10971.9|10969.1|10972|10969.1|10968.9|10966.1|19
1653049570000|2022-05-20 12:26:10|10971|10968.2|10973.9|10971.1|10974.9|10972.1|10970.9|10968.1|30
1653049580000|2022-05-20 12:26:20|10972.9|10970.1|10971.9|10969.1|10973.9|10971.1|10971.9|10969.1|11
1653049590000|2022-05-20 12:26:30|10970.5|10967.7|10961.9|10959.1|10970.5|10967.7|10961.4|10958.6|49
1653049600000|2022-05-20 12:26:40|10962.4|10959.6|10961.9|10959.1|10964|10961.1|10961.4|10958.6|21
1653049610000|2022-05-20 12:26:50|10962.9|10960.1|10958.9|10956.1|10963.9|10961.1|10958.9|10956.1|30
1653049620000|2022-05-20 12:27:00|10958|10955.2|10961|10958.2|10961.5|10958.7|10958|10955.2|14
1653049630000|2022-05-20 12:27:10|10960.5|10957.7|10958.5|10955.7|10962|10959.2|10957|10954.2|35
1653049640000|2022-05-20 12:27:20|10959|10956.2|10958.1|10954.1|10959|10956.2|10956|10953.1|34
1653049650000|2022-05-20 12:27:30|10957|10954.2|10956|10953.2|10957.5|10954.7|10949|10946.1|108
1653049660000|2022-05-20 12:27:40|10955|10952.2|10956|10953.2|10956|10953.2|10953.9|10951.1|11
1653049670000|2022-05-20 12:27:50|10955.5|10952.7|10957|10954.2|10957.9|10955.1|10955.5|10952.7|22
1653049680000|2022-05-20 12:28:00|10959.3|10956.5|10964.9|10962.1|10965.9|10963.1|10959.3|10956.5|27
1653049690000|2022-05-20 12:28:10|10965.4|10962.6|10961.9|10959.1|10965.4|10962.6|10961.9|10959.1|20
1653049700000|2022-05-20 12:28:20|10962.9|10960.1|10963.9|10961.1|10963.9|10961.1|10962|10959.2|5
1653049710000|2022-05-20 12:28:30|10965|10961|10967.9|10965.1|10969.4|10966.6|10963.9|10961|26
1653049720000|2022-05-20 12:28:40|10967.4|10964.6|10965.9|10963.1|10967.9|10965.1|10965.9|10963.1|21
1653049730000|2022-05-20 12:28:50|10965|10962.2|10967.4|10964.6|10967.4|10964.6|10963.9|10961.1|35
1653049740000|2022-05-20 12:29:00|10966.9|10964.1|10967.9|10965.1|10969|10966.1|10966.9|10964.1|6
1653049750000|2022-05-20 12:29:10|10967.4|10964.6|10967.9|10965.1|10967.9|10965.1|10966.9|10964.1|9
1653049760000|2022-05-20 12:29:20|10966.9|10964.1|10964.9|10962.1|10966.9|10964.1|10962.9|10960|10
1653049770000|2022-05-20 12:29:30|10963.9|10961.1|10960.9|10958.1|10963.9|10961.1|10959.9|10957|11
1653049780000|2022-05-20 12:29:40|10961.9|10959.1|10961.9|10959.1|10963|10960.1|10961.4|10958.6|11
1653049790000|2022-05-20 12:29:50|10960.9|10958.1|10958.9|10956.1|10961|10958.1|10958.4|10955.6|9
1653049800000|2022-05-20 12:30:00|10959.4|10956.6|10956.9|10954.1|10959.9|10957.1|10956.9|10954.1|17
1653049810000|2022-05-20 12:30:10|10957.4|10954.6|10950.9|10948.1|10958|10954.6|10949.9|10947.1|19
1653049820000|2022-05-20 12:30:20|10950.5|10947.7|10955.4|10952.6|10955.9|10953.1|10950.4|10947.6|13
1653049830000|2022-05-20 12:30:30|10954.9|10952.1|10955.4|10952.6|10955.9|10953.1|10951.9|10949.1|20
1653049840000|2022-05-20 12:30:40|10954|10951.2|10955.9|10953.1|10955.9|10953.1|10953.9|10951.1|3
1653049850000|2022-05-20 12:30:50|10956.9|10954.1|10957.9|10955.1|10959.9|10957.1|10956.9|10954.1|53
1653049860000|2022-05-20 12:31:00|10958.4|10955.6|10960.4|10957.6|10960.9|10958.1|10958.4|10955.6|36
1653049870000|2022-05-20 12:31:10|10961.3|10958.5|10960.9|10958.1|10962.4|10959.6|10960.4|10957.6|13
1653049880000|2022-05-20 12:31:20|10961.8|10959|10966.9|10964.1|10966.9|10964.1|10961.8|10959|27
1653049890000|2022-05-20 12:31:30|10967.3|10964.5|10970.9|10968.1|10970.9|10968.1|10965.9|10963.1|30
1653049900000|2022-05-20 12:31:40|10971|10967|10964.9|10962.1|10971|10967|10963.9|10961.1|27
1653049910000|2022-05-20 12:31:50|10964.4|10961.6|10959.9|10957.1|10964.9|10962.1|10959.9|10957.1|25
1653049920000|2022-05-20 12:32:00|10959.8|10957|10954.9|10952.1|10959.9|10957.1|10954.9|10952.1|20
1653049930000|2022-05-20 12:32:10|10955.3|10952.5|10955.8|10953|10956.4|10953.6|10953.9|10951.1|26
1653049940000|2022-05-20 12:32:20|10955.9|10953.1|10958.4|10955.6|10958.4|10955.6|10953.9|10951.1|13
1653049950000|2022-05-20 12:32:30|10957.9|10955.1|10956.4|10953.6|10957.9|10955.1|10955.9|10953|9
1653049960000|2022-05-20 12:32:40|10955.9|10953.1|10953.9|10951.1|10955.9|10953.1|10952.9|10950.1|8
1653049970000|2022-05-20 12:32:50|10954.8|10952|10950.9|10948.1|10954.8|10952|10950.9|10948.1|14
1653049980000|2022-05-20 12:33:00|10950.4|10947.6|10950.9|10948.1|10952.9|10950.1|10950.4|10947.6|20
1653049990000|2022-05-20 12:33:10|10950.4|10947.6|10953.9|10951.1|10957|10954.1|10950.4|10947.6|31
1653050000000|2022-05-20 12:33:20|10954.8|10952|10952.9|10950.1|10954.8|10952|10950.9|10948.1|22
1653050010000|2022-05-20 12:33:30|10952.4|10949.6|10955.3|10952.5|10956.5|10953.1|10952.4|10949.6|8
1653050020000|2022-05-20 12:33:40|10955.4|10952.6|10961.3|10958.5|10961.4|10958.6|10954.9|10952.1|24
1653050030000|2022-05-20 12:33:50|10961.4|10958.6|10959.9|10957.1|10962.9|10959.5|10958.4|10955.6|15
1653050040000|2022-05-20 12:34:00|10959.4|10956.6|10965.8|10963|10967.3|10964.5|10958.4|10955.6|31
1653050050000|2022-05-20 12:34:10|10965.3|10962.5|10966.8|10964|10967.3|10964.5|10965.3|10962.5|16
1653050060000|2022-05-20 12:34:20|10965.9|10963.1|10968.8|10966|10969.3|10966.5|10962.9|10960.1|35
1653050070000|2022-05-20 12:34:30|10967.9|10965.1|10966.9|10964.1|10970.2|10967.4|10965.8|10963|23
1653050080000|2022-05-20 12:34:40|10966.8|10964|10965.8|10963|10967.8|10965|10965.3|10962.5|16
1653050090000|2022-05-20 12:34:50|10966.8|10964|10966.8|10964|10966.8|10964|10966.8|10964|6
1653050100000|2022-05-20 12:35:00|10967.8|10965|10967.8|10965|10969.3|10966.5|10966.3|10963.5|16
1653050110000|2022-05-20 12:35:10|10966.9|10964.1|10965.8|10963|10967.9|10965|10964.8|10960.9|30
1653050120000|2022-05-20 12:35:20|10966.3|10963.5|10964.8|10962|10966.3|10963.5|10964.8|10962|2
1653050130000|2022-05-20 12:35:30|10963.8|10961|10961.8|10959|10963.8|10961|10959.9|10957.1|38
1653050140000|2022-05-20 12:35:40|10962.3|10959.5|10963.8|10961|10963.8|10961|10961.8|10959|10
1653050150000|2022-05-20 12:35:50|10964.8|10962|10962.8|10960|10964.8|10962|10962.3|10959.5|4
1653050160000|2022-05-20 12:36:00|10963.8|10961|10972.8|10970|10972.8|10970|10963.8|10961|24
1653050170000|2022-05-20 12:36:10|10971.3|10968.5|10969.8|10967|10972.9|10970|10969.8|10967|31
1653050180000|2022-05-20 12:36:20|10968.8|10966|10966.8|10964|10968.8|10966|10965.8|10963|23
1653050190000|2022-05-20 12:36:30|10966.3|10963.5|10965.8|10963|10967.8|10965|10964.3|10961.5|9
1653050200000|2022-05-20 12:36:40|10966.8|10964|10963.8|10961|10966.8|10964|10963.8|10961|5
1653050210000|2022-05-20 12:36:50|10964.2|10961.4|10966.8|10964|10966.8|10964|10964.2|10960.9|10
1653050220000|2022-05-20 12:37:00|10967.3|10964.5|10965.8|10963|10967.8|10965|10964.8|10962|14
1653050230000|2022-05-20 12:37:10|10967.2|10964.4|10966.8|10964|10968.3|10965.5|10965.8|10963|9
1653050240000|2022-05-20 12:37:20|10967.7|10964.9|10966.8|10964|10967.8|10965|10966.8|10964|3
1653050250000|2022-05-20 12:37:30|10967.3|10964.5|10964.8|10962|10968.3|10965.5|10963.8|10961|20
1653050260000|2022-05-20 12:37:40|10965.3|10962.5|10964.8|10962|10966.9|10964|10964.8|10962|58
1653050270000|2022-05-20 12:37:50|10965.8|10963|10970.3|10967.5|10970.9|10968|10965.4|10961.9|20
1653050280000|2022-05-20 12:38:00|10970.8|10968|10972.8|10970|10974.8|10972|10970.8|10968|27
1653050290000|2022-05-20 12:38:10|10972.3|10969.5|10975.8|10973|10975.8|10973|10972.3|10969.5|15
1653050300000|2022-05-20 12:38:20|10976.3|10973.5|10976.3|10973.5|10979.7|10976.9|10975.8|10973|58
1653050310000|2022-05-20 12:38:30|10978.8|10974.8|10977.8|10975|10978.8|10975.5|10977.3|10974.5|24
1653050320000|2022-05-20 12:38:40|10975.9|10973.1|10976.8|10974|10978.7|10975.9|10973.3|10970.5|45
1653050330000|2022-05-20 12:38:50|10977.3|10974.5|10978.3|10975.5|10979.2|10976.4|10976.3|10973.5|21
1653050340000|2022-05-20 12:39:00|10977.8|10975|10977.3|10974.5|10978.2|10975.4|10975.8|10973|15
1653050350000|2022-05-20 12:39:10|10978.2|10975.4|10975.8|10973|10979.3|10976.5|10974.3|10971.5|19
1653050360000|2022-05-20 12:39:20|10974.8|10972|10973.3|10970.5|10975.3|10972.5|10970.8|10968|32
1653050370000|2022-05-20 12:39:30|10972.8|10970|10972.8|10970|10974.2|10971.4|10972.3|10969.5|19
1653050380000|2022-05-20 12:39:40|10971.8|10969|10972.3|10969.5|10973.2|10970.4|10970.8|10968|8
1653050390000|2022-05-20 12:39:50|10971.8|10969|10970.8|10968|10973.3|10970.5|10965.8|10963|45
1653050400000|2022-05-20 12:40:00|10971.8|10969|10973.8|10971|10974.2|10971.4|10970.8|10968|28
1653050410000|2022-05-20 12:40:10|10974.7|10971.9|10977.8|10975|10979.3|10976.5|10974.3|10971.5|28
1653050420000|2022-05-20 12:40:20|10976.8|10974|10976.9|10972.9|10978.3|10975.5|10975.8|10972.9|21
1653050430000|2022-05-20 12:40:30|10975.8|10973|10974.8|10972|10975.8|10973|10974.3|10971.5|4
1653050440000|2022-05-20 12:40:40|10973.8|10971|10974.8|10972|10976.3|10973.5|10973.8|10971|7
1653050450000|2022-05-20 12:40:50|10976.8|10974|10977.8|10975|10978.8|10976|10976.8|10974|11
1653050460000|2022-05-20 12:41:00|10977.3|10974.5|10972.8|10970|10977.8|10975|10972.8|10970|37
1653050470000|2022-05-20 12:41:10|10972.2|10969.4|10965.8|10963|10972.2|10969.4|10964.8|10962|61
1653050480000|2022-05-20 12:41:20|10964.8|10962|10963.8|10961|10968.2|10965.4|10963.3|10960.5|42
1653050490000|2022-05-20 12:41:30|10963.3|10960.5|10960.3|10957.5|10966.3|10963.5|10960.3|10957.5|54
1653050500000|2022-05-20 12:41:40|10960.8|10958|10965.8|10963|10967.8|10965|10960.8|10958|22
1653050510000|2022-05-20 12:41:50|10966.7|10963.9|10967.8|10965|10967.8|10965|10965.3|10962.5|25
1653050520000|2022-05-20 12:42:00|10967.3|10964.5|10970.7|10967.9|10970.8|10968|10966.4|10963.6|59
1653050530000|2022-05-20 12:42:10|10970.8|10968|10969.7|10966.9|10970.8|10968|10968.2|10965.4|10
1653050540000|2022-05-20 12:42:20|10968.7|10965.9|10967.2|10964.4|10968.7|10965.9|10966.7|10963.9|13
1653050550000|2022-05-20 12:42:30|10966.8|10964|10965.7|10962.9|10966.8|10964|10961.8|10959|20
1653050560000|2022-05-20 12:42:40|10964.8|10962|10966.7|10963.9|10966.7|10963.9|10963.3|10960.5|25
1653050570000|2022-05-20 12:42:50|10967.7|10964.9|10966.2|10963.4|10967.7|10964.9|10964.7|10961.9|9
1653050580000|2022-05-20 12:43:00|10965.7|10962.9|10969.2|10966.4|10969.2|10966.4|10964.7|10961.9|6
1653050590000|2022-05-20 12:43:10|10968.8|10966|10969.7|10966.9|10969.7|10966.9|10967.7|10964.9|6
1653050600000|2022-05-20 12:43:20|10969.3|10966.5|10966.8|10964|10974.7|10971.9|10966.3|10963.5|44
1653050610000|2022-05-20 12:43:30|10967.7|10964.9|10967.7|10964.9|10968.7|10965.9|10967.2|10964.4|4
1653050620000|2022-05-20 12:43:40|10968.2|10965.4|10966.7|10963.9|10969.2|10966.4|10965.8|10963|19
1653050630000|2022-05-20 12:43:50|10966.9|10962.9|10967.7|10964.9|10967.7|10964.9|10965.3|10962.5|13
1653050640000|2022-05-20 12:44:00|10968.2|10965.4|10972.2|10969.4|10973.2|10970.4|10967.3|10964.5|8
1653050650000|2022-05-20 12:44:10|10971.8|10969|10981.7|10978.9|10981.7|10978.9|10971.7|10968.9|19
1653050660000|2022-05-20 12:44:20|10982.1|10979.3|10980.7|10977.9|10984.2|10981.4|10980.2|10977.4|96
1653050670000|2022-05-20 12:44:30|10980.2|10977.4|10981.7|10978.9|10982.2|10979.4|10980.2|10977.4|13
1653050680000|2022-05-20 12:44:40|10981.2|10978.4|10980.7|10977.9|10982.7|10979.9|10980.7|10977.9|30
1653050690000|2022-05-20 12:44:50|10981.7|10978.9|10981.7|10978.9|10982.7|10979.9|10980.2|10977.4|12
1653050700000|2022-05-20 12:45:00|10982.6|10979.8|10981.7|10978.9|10983.2|10980.4|10981.7|10978.9|10
1653050710000|2022-05-20 12:45:10|10979.8|10977|10979.2|10976.4|10980.8|10978|10977.3|10974.5|59
1653050720000|2022-05-20 12:45:20|10980.2|10977.4|10976.7|10973.9|10980.7|10977.9|10972.8|10970|31
1653050730000|2022-05-20 12:45:30|10976.2|10973.4|10974.7|10971.9|10977.2|10974.4|10973.7|10970.9|18
1653050740000|2022-05-20 12:45:40|10975.2|10972.4|10968.7|10965.9|10975.2|10972.4|10965.7|10962.8|35
1653050750000|2022-05-20 12:45:50|10967.7|10964.9|10971.7|10968.9|10972.2|10969.4|10967.7|10964.9|11
1653050760000|2022-05-20 12:46:00|10972.8|10968.8|10973.7|10970.9|10973.7|10970.9|10970.2|10967.4|9
1653050770000|2022-05-20 12:46:10|10974.7|10971.9|10977.7|10974.9|10977.7|10974.9|10972.7|10969.9|29
1653050780000|2022-05-20 12:46:20|10976.7|10973.9|10980.2|10977.4|10981.7|10978.9|10976.7|10973.9|17
1653050790000|2022-05-20 12:46:30|10980.7|10977.9|10980.7|10977.9|10982.7|10979.9|10980.7|10977.8|11
1653050800000|2022-05-20 12:46:40|10980.2|10977.4|10976.7|10973.9|10980.7|10977.9|10974.7|10971.9|21
1653050810000|2022-05-20 12:46:50|10975.3|10972.5|10976.7|10973.9|10978.7|10975.9|10975.3|10972.5|6
1653050820000|2022-05-20 12:47:00|10976.2|10973.4|10973.2|10970.4|10976.7|10973.9|10972.7|10969.9|5
1653050830000|2022-05-20 12:47:10|10973.7|10970.9|10970.7|10967.9|10974.8|10970.9|10970.7|10967.8|6
1653050840000|2022-05-20 12:47:20|10971.2|10968.4|10967.7|10964.9|10971.2|10968.4|10966.7|10963.8|25
1653050850000|2022-05-20 12:47:30|10965.8|10963|10966.7|10963.9|10967.7|10964.9|10964.8|10962|26
1653050860000|2022-05-20 12:47:40|10966.8|10962.8|10970.7|10967.9|10970.7|10967.9|10965.8|10962.8|20
1653050870000|2022-05-20 12:47:50|10971.2|10968.4|10972.7|10969.9|10972.7|10969.9|10969.7|10966.9|17
1653050880000|2022-05-20 12:48:00|10972.8|10970|10971.7|10968.9|10972.8|10970|10971.2|10968.4|7
1653050890000|2022-05-20 12:48:10|10970.7|10967.9|10969.7|10966.9|10970.8|10968|10968.3|10965.5|8
1653050900000|2022-05-20 12:48:20|10969.2|10966.4|10969.6|10966.8|10972.8|10969.9|10968.7|10965.9|19
1653050910000|2022-05-20 12:48:30|10969.7|10966.9|10966.7|10963.9|10970.8|10966.9|10966.2|10963.4|17
1653050920000|2022-05-20 12:48:40|10966.2|10963.4|10963.7|10960.9|10966.7|10963.9|10961.2|10958.4|48
1653050930000|2022-05-20 12:48:50|10964.6|10961.8|10964.7|10961.9|10966.8|10963.9|10964.2|10961.4|13
1653050940000|2022-05-20 12:49:00|10964.8|10960.8|10958.8|10956|10965.7|10962.9|10956.3|10953.5|39
1653050950000|2022-05-20 12:49:10|10955.9|10953.1|10957.3|10954.5|10958.2|10955.4|10952.8|10950|62
1653050960000|2022-05-20 12:49:20|10958.2|10955.4|10954.2|10951.4|10958.7|10955.9|10954.2|10951.4|22
1653050970000|2022-05-20 12:49:30|10954.7|10951.9|10957.7|10954.9|10957.7|10954.9|10951.7|10948.9|50
1653050980000|2022-05-20 12:49:40|10956.7|10953.9|10958.7|10955.9|10958.8|10955.9|10955.7|10952.3|7
1653050990000|2022-05-20 12:49:50|10960.2|10957.4|10959.7|10956.9|10960.7|10957.9|10958.2|10955.4|10
1653051000000|2022-05-20 12:50:00|10958.2|10955.4|10956.7|10953.9|10958.2|10955.4|10955.7|10952.8|22
1653051010000|2022-05-20 12:50:10|10957.8|10953.8|10961.7|10958.9|10963.7|10960.9|10956.7|10953.8|27
1653051020000|2022-05-20 12:50:20|10960.8|10958|10963.7|10960.9|10964.2|10961.4|10960.8|10958|9
1653051030000|2022-05-20 12:50:30|10965.2|10962.4|10974.2|10971.4|10974.2|10971.4|10965.2|10962.4|71
1653051040000|2022-05-20 12:50:40|10973.7|10970.9|10972.7|10969.9|10974.2|10971.4|10971.7|10968.9|11
1653051050000|2022-05-20 12:50:50|10973.6|10970.8|10977.2|10974.4|10979.2|10976.4|10973.6|10970.8|38
1653051060000|2022-05-20 12:51:00|10976.7|10973.9|10974.7|10971.9|10976.8|10973.9|10973.7|10970.9|11
1653051070000|2022-05-20 12:51:10|10975.2|10972.4|10973.7|10970.9|10975.7|10972.9|10972.2|10969.4|10
1653051080000|2022-05-20 12:51:20|10968.5|10965.7|10971.7|10968.9|10971.7|10968.9|10966.7|10963.9|207
1653051090000|2022-05-20 12:51:30|10970.7|10967.9|10973.8|10969.8|10973.8|10969.9|10970.7|10967.9|11
1653051100000|2022-05-20 12:51:40|10973.7|10970.9|10969.7|10966.9|10975.2|10972.4|10969.2|10966.4|11
1653051110000|2022-05-20 12:51:50|10969.9|10965.9|10965.2|10962.4|10971.9|10968.5|10964.7|10961.9|11
1653051120000|2022-05-20 12:52:00|10964.7|10961.9|10977.7|10974.9|10977.7|10974.9|10963.7|10960.9|51
1653051130000|2022-05-20 12:52:10|10978.1|10975.3|10976.1|10973.3|10980.6|10977.8|10975.1|10972.3|39
1653051140000|2022-05-20 12:52:20|10975.1|10972.3|10975.6|10972.8|10976.7|10972.8|10973.6|10970.8|19
1653051150000|2022-05-20 12:52:30|10976.6|10973.8|10975.6|10972.8|10978.1|10975.3|10973.6|10970.8|8
1653051160000|2022-05-20 12:52:40|10975.1|10972.3|10980.6|10977.8|10981.1|10978.3|10974.6|10971.8|15
1653051170000|2022-05-20 12:52:50|10979.6|10976.8|10978.6|10975.8|10980.1|10977.3|10978.6|10975.8|5
1653051180000|2022-05-20 12:53:00|10979.1|10976.3|10975.6|10972.8|10980.1|10977.3|10975.6|10972.8|21
1653051190000|2022-05-20 12:53:10|10976.1|10973.3|10976.6|10973.8|10976.6|10973.8|10975.2|10972.4|4
1653051200000|2022-05-20 12:53:20|10975.6|10972.8|10971.6|10968.8|10975.6|10972.8|10970.6|10967.8|8
1653051210000|2022-05-20 12:53:30|10970.6|10967.8|10970.6|10967.8|10971.6|10968.8|10968.6|10965.8|19
1653051220000|2022-05-20 12:53:40|10969.7|10966.9|10966.6|10963.8|10973.6|10970.8|10966.1|10963.3|56
1653051230000|2022-05-20 12:53:50|10966.1|10963.3|10965.6|10962.8|10968.7|10965.8|10965.6|10962.2|7
1653051240000|2022-05-20 12:54:00|10964.6|10961.8|10956.7|10953.9|10966.6|10963.8|10956.2|10953.4|18
1653051250000|2022-05-20 12:54:10|10956.2|10953.4|10964.6|10961.8|10965.6|10962.8|10956.2|10953.4|27
1653051260000|2022-05-20 12:54:20|10965.1|10962.3|10964.6|10961.8|10966|10963.2|10963.6|10960.8|10
1653051270000|2022-05-20 12:54:30|10966|10963.2|10965.5|10962.7|10966.1|10963.3|10964.1|10961.3|6
1653051280000|2022-05-20 12:54:40|10966.5|10963.7|10968.6|10965.8|10969.5|10966.7|10965.1|10962.3|13
1653051290000|2022-05-20 12:54:50|10967.6|10964.8|10964.6|10961.8|10968.1|10965.3|10964.2|10961.4|33
1653051300000|2022-05-20 12:55:00|10966.6|10963.8|10964.6|10961.8|10968.6|10965.8|10962.1|10959.3|20
1653051310000|2022-05-20 12:55:10|10964.7|10960.7|10964.6|10961.8|10965.6|10962.8|10962.1|10959.3|23
1653051320000|2022-05-20 12:55:20|10963.7|10960.9|10959.6|10956.8|10963.7|10960.9|10955.6|10952.8|54
1653051330000|2022-05-20 12:55:30|10960.7|10956.7|10960.6|10957.8|10962.6|10959.8|10959.6|10956.7|22
1653051340000|2022-05-20 12:55:40|10961.1|10958.3|10966.6|10963.8|10966.6|10963.8|10961.1|10958.3|27
1653051350000|2022-05-20 12:55:50|10966.1|10963.3|10963.6|10960.8|10966.1|10963.3|10963.1|10960.3|8
1653051360000|2022-05-20 12:56:00|10962.6|10959.8|10962.6|10959.8|10964.2|10961.3|10961.6|10957.7|11
1653051370000|2022-05-20 12:56:10|10963.1|10960.3|10961.6|10958.8|10963.6|10960.8|10961.6|10958.8|29
1653051380000|2022-05-20 12:56:20|10962.6|10959.8|10961.6|10958.8|10962.7|10959.8|10961.6|10958.7|5
1653051390000|2022-05-20 12:56:30|10962.1|10959.3|10963.6|10960.8|10965.1|10962.3|10962.1|10959.3|6
1653051400000|2022-05-20 12:56:40|10964.1|10961.3|10963.6|10960.8|10964.6|10961.8|10963.6|10960.8|6
1653051410000|2022-05-20 12:56:50|10964.1|10961.3|10962.6|10959.8|10967|10964.2|10960.2|10957.4|35
1653051420000|2022-05-20 12:57:00|10961.7|10958.9|10966.6|10963.8|10967.6|10964.8|10960.1|10957.3|18
1653051430000|2022-05-20 12:57:10|10967.7|10963.7|10966.6|10963.8|10968.7|10965.8|10963.6|10960.8|15
1653051440000|2022-05-20 12:57:20|10966.2|10963.4|10969.6|10966.8|10970.6|10967.8|10966.2|10963.4|20
1653051450000|2022-05-20 12:57:30|10969.1|10966.3|10966.6|10963.8|10970.1|10967.3|10965.6|10962.8|17
1653051460000|2022-05-20 12:57:40|10965.6|10962.8|10964.6|10961.8|10965.6|10962.8|10963.7|10960.9|23
1653051470000|2022-05-20 12:57:50|10964.7|10961.9|10963.7|10960.9|10967.1|10964.3|10963.6|10960.8|21
1653051480000|2022-05-20 12:58:00|10964.8|10960.8|10964.6|10961.8|10965.6|10962.8|10964.2|10960.8|5
1653051490000|2022-05-20 12:58:10|10963.7|10960.9|10966.6|10963.8|10970.6|10967.8|10963.7|10960.7|32
1653051500000|2022-05-20 12:58:20|10966.1|10963.3|10965.6|10962.8|10966.6|10963.8|10964.7|10961.9|23
1653051510000|2022-05-20 12:58:30|10964.2|10961.4|10959.7|10956.9|10964.6|10961.8|10959.2|10956.4|16
1653051520000|2022-05-20 12:58:40|10959.2|10956.4|10959.7|10956.9|10960.1|10957.3|10959.2|10956.4|77
1653051530000|2022-05-20 12:58:50|10957.1|10954.3|10954.7|10951.9|10957.1|10954.3|10953.7|10950.8|58
1653051540000|2022-05-20 12:59:00|10954.6|10951.8|10948.2|10945.4|10954.6|10951.8|10946.2|10943.4|161
1653051550000|2022-05-20 12:59:10|10947.2|10944.4|10951.7|10948.9|10951.7|10948.9|10946.2|10943.4|42
1653051560000|2022-05-20 12:59:20|10952.1|10949.3|10948.6|10945.8|10952.7|10949.9|10948.2|10945.4|15
1653051570000|2022-05-20 12:59:30|10948.7|10945.9|10945.8|10943|10949.2|10946.4|10945.7|10942.9|32
1653051580000|2022-05-20 12:59:40|10945.7|10942.9|10950.7|10947.9|10950.8|10947.9|10945.3|10942.5|28
1653051590000|2022-05-20 12:59:50|10950.8|10946.8|10946.7|10943.9|10950.8|10947.9|10945.2|10942.4|35
1653051600000|2022-05-20 13:00:00|10944.8|10942|10925.8|10923|10945.2|10942.4|10920.5|10917.7|490
1653051610000|2022-05-20 13:00:10|10926.3|10923.5|10924.8|10922|10928.8|10926|10920.3|10917.5|298
1653051620000|2022-05-20 13:00:20|10923.8|10921|10920.3|10917.5|10928.2|10925.4|10920.3|10917.5|99
1653051630000|2022-05-20 13:00:30|10919.3|10916.5|10920.8|10918|10923.3|10920.5|10914.3|10911.5|150
1653051640000|2022-05-20 13:00:40|10921.7|10918.9|10921.7|10918.9|10924.3|10921.5|10914.7|10911.9|130
1653051650000|2022-05-20 13:00:50|10922.2|10919.4|10931.3|10928.5|10932.7|10929.9|10922.2|10919.4|109
1653051660000|2022-05-20 13:01:00|10931.2|10928.4|10927.7|10924.9|10937.7|10934.9|10925.7|10922.9|101
1653051670000|2022-05-20 13:01:10|10928.2|10925.4|10945.7|10942.9|10946.7|10943.9|10928.2|10925.4|108
1653051680000|2022-05-20 13:01:20|10945.2|10942.4|10954.7|10951.9|10957.7|10954.9|10945.2|10942.4|169
1653051690000|2022-05-20 13:01:30|10955.6|10952.8|10944.7|10941.9|10955.6|10952.8|10944.2|10941.4|62
1653051700000|2022-05-20 13:01:40|10947.6|10944.8|10953.7|10950.9|10954.7|10951.9|10946.7|10943.9|59
1653051710000|2022-05-20 13:01:50|10954.2|10951.4|10954.7|10951.9|10957.7|10954.9|10952.7|10949.9|71
1653051720000|2022-05-20 13:02:00|10954.2|10951.4|10954.7|10951.9|10956.7|10953.9|10953.7|10950.9|31
1653051730000|2022-05-20 13:02:10|10955.6|10952.8|10956.2|10953.4|10959.1|10956.3|10950.2|10947.4|51
1653051740000|2022-05-20 13:02:20|10956.6|10953.8|10950.6|10947.8|10956.7|10953.9|10949.6|10946.8|41
1653051750000|2022-05-20 13:02:30|10951.2|10948.4|10952.7|10949.9|10955.6|10952.8|10950.7|10947.9|59
1653051760000|2022-05-20 13:02:40|10952.6|10949.8|10953.6|10950.8|10954.8|10950.8|10949.7|10946.9|50
1653051770000|2022-05-20 13:02:50|10952.7|10949.9|10952.6|10949.8|10953.6|10950.8|10950.7|10947.9|20
1653051780000|2022-05-20 13:03:00|10952.1|10949.3|10948.7|10945.9|10952.1|10949.3|10948.1|10945.3|41
1653051790000|2022-05-20 13:03:10|10947.7|10944.9|10959.6|10956.8|10960.7|10957.8|10947.2|10944.4|70
1653051800000|2022-05-20 13:03:20|10960.1|10957.3|10961.1|10958.3|10964.2|10961.4|10956.6|10953.8|76
1653051810000|2022-05-20 13:03:30|10961.6|10958.8|10963.6|10960.8|10966.1|10963.3|10961.1|10958.3|39
1653051820000|2022-05-20 13:03:40|10962.2|10959.4|10960.6|10957.8|10962.6|10959.8|10959.1|10956.3|53
1653051830000|2022-05-20 13:03:50|10959.6|10956.8|10959.1|10956.3|10960.1|10957.3|10958.1|10955.3|60
1653051840000|2022-05-20 13:04:00|10958.1|10955.3|10959.1|10956.3|10961.1|10958.3|10957.6|10954.8|53
1653051850000|2022-05-20 13:04:10|10958.6|10955.8|10964.5|10961.7|10964.5|10961.7|10958.6|10955.8|75
1653051860000|2022-05-20 13:04:20|10964|10961.2|10970|10967.2|10970|10967.2|10964|10961.2|67
1653051870000|2022-05-20 13:04:30|10970.9|10968.1|10963.5|10960.7|10971|10968.2|10963|10960.2|102
1653051880000|2022-05-20 13:04:40|10964.5|10961.7|10971.4|10968.6|10972.9|10970.1|10964|10961.2|133
1653051890000|2022-05-20 13:04:50|10971.9|10969.1|10969.4|10966.6|10972.9|10970.1|10968.4|10965.6|83
1653051900000|2022-05-20 13:05:00|10969.5|10965.5|10970.4|10967.6|10973.4|10970.6|10968|10965.2|60
1653051910000|2022-05-20 13:05:10|10969.9|10967.1|10969.9|10967.1|10971.4|10968.6|10968.9|10966.1|60
1653051920000|2022-05-20 13:05:20|10970.4|10967.6|10968.4|10965.6|10971.9|10969.1|10966.9|10964.1|73
1653051930000|2022-05-20 13:05:30|10968.9|10966.1|10967.9|10965.1|10969.4|10966.6|10965.9|10963.1|31
1653051940000|2022-05-20 13:05:40|10967.4|10964.6|10964.9|10962.1|10967.9|10965.1|10964.9|10962.1|86
1653051950000|2022-05-20 13:05:50|10965|10962.2|10981.4|10978.6|10981.4|10978.6|10965|10962.2|166
1653051960000|2022-05-20 13:06:00|10982.4|10979.6|10982.9|10980.1|10983.9|10981.1|10974.4|10971.6|105
1653051970000|2022-05-20 13:06:10|10982.4|10979.6|10983.9|10981.1|10986.9|10984.1|10982.4|10979.6|106
1653051980000|2022-05-20 13:06:20|10983.4|10980.6|10989.3|10986.5|10992.9|10990.1|10983.4|10980.6|86
1653051990000|2022-05-20 13:06:30|10988.9|10986.1|10980.4|10977.6|10989.8|10987|10978.9|10975.5|101
1653052000000|2022-05-20 13:06:40|10980.8|10978|10977.8|10975|10980.9|10978.1|10974.9|10972.1|77
1653052010000|2022-05-20 13:06:50|10978.4|10975.6|10976.9|10974.1|10979.4|10976.6|10976.9|10974.1|29
1653052020000|2022-05-20 13:07:00|10975.9|10973.1|10962.4|10959.6|10976.9|10974.1|10962|10959.2|257
1653052030000|2022-05-20 13:07:10|10963|10960.2|10952.4|10949.6|10963.4|10960.6|10946.5|10943.5|99
1653052040000|2022-05-20 13:07:20|10952.5|10949.7|10950.5|10947.7|10953.5|10950.7|10950|10947.2|37
1653052050000|2022-05-20 13:07:30|10950|10947.2|10935.5|10932.7|10951|10948.2|10935.5|10932.7|117
1653052060000|2022-05-20 13:07:40|10936|10933.2|10923|10920.2|10936|10933.2|10923|10920.2|113
1653052070000|2022-05-20 13:07:50|10922.5|10919.7|10921.5|10918.7|10924|10921.2|10917.6|10914.8|132
1653052080000|2022-05-20 13:08:00|10921.1|10918.3|10915.1|10912.3|10921.5|10918.7|10914.5|10911.7|134
1653052090000|2022-05-20 13:08:10|10915.5|10912.7|10910.5|10907.7|10917|10914.2|10908.6|10905.8|128
1653052100000|2022-05-20 13:08:20|10909.5|10906.7|10910.5|10907.7|10912|10909.2|10906.6|10903.8|88
1653052110000|2022-05-20 13:08:30|10909.6|10906.8|10906.5|10903.7|10910.4|10907.6|10906.1|10903.3|70
1653052120000|2022-05-20 13:08:40|10906|10903.2|10895.1|10892.3|10910.6|10907.7|10895.1|10892.3|151
1653052130000|2022-05-20 13:08:50|10895.6|10892.8|10895.1|10892.3|10900|10897.2|10894.1|10889.2|98
1653052140000|2022-05-20 13:09:00|10894.1|10891.3|10896.5|10893.7|10898|10895.2|10892.1|10889.3|107
1653052150000|2022-05-20 13:09:10|10896.6|10893.8|10909.5|10906.7|10910.5|10907.7|10896.6|10893.8|99
1653052160000|2022-05-20 13:09:20|10910|10907.2|10907.5|10904.7|10910|10907.2|10905.6|10902.8|85
1653052170000|2022-05-20 13:09:30|10907.1|10904.3|10911|10908.2|10911.5|10908.7|10906|10903.1|52
1653052180000|2022-05-20 13:09:40|10910.5|10907.7|10914|10911.2|10917|10914.2|10910.1|10907.3|72
1653052190000|2022-05-20 13:09:50|10913|10910.2|10914.5|10911.7|10915.5|10912.7|10910.1|10907.3|66
1653052200000|2022-05-20 13:10:00|10912.6|10909.8|10904|10901.2|10913|10910.2|10900.6|10897.8|89
1653052210000|2022-05-20 13:10:10|10903.6|10900.8|10910|10907.2|10910|10907.2|10901.5|10898.7|58
1653052220000|2022-05-20 13:10:20|10909|10906.2|10917.5|10914.7|10920.5|10917.7|10909|10906.2|53
1653052230000|2022-05-20 13:10:30|10916.5|10913.7|10919.5|10916.7|10920.5|10917.7|10914.5|10911.7|34
1653052240000|2022-05-20 13:10:40|10919|10916.2|10922.5|10919.7|10922.6|10919.7|10919|10916.2|28
1653052250000|2022-05-20 13:10:50|10927|10919|10927.5|10924.7|10931|10928.2|10924.4|10919|125
1653052260000|2022-05-20 13:11:00|10928.4|10925.6|10923.4|10920.6|10930.5|10927.6|10922.9|10920.1|74
1653052270000|2022-05-20 13:11:10|10924.4|10921.6|10925.4|10922.6|10926.9|10924.1|10922.9|10920.1|42
1653052280000|2022-05-20 13:11:20|10924.9|10922.1|10914.5|10911.7|10925.9|10923.1|10914.5|10911.7|111
1653052290000|2022-05-20 13:11:30|10914|10911.2|10920|10917.2|10920.9|10918.1|10912.5|10909.7|59
1653052300000|2022-05-20 13:11:40|10919.4|10916.6|10920.4|10917.6|10920.9|10918.1|10916.9|10914.1|23
1653052310000|2022-05-20 13:11:50|10920.9|10918.1|10921.4|10918.6|10924.4|10921.6|10920.4|10917.6|29
1653052320000|2022-05-20 13:12:00|10919.5|10916.7|10926.4|10923.6|10930.5|10927.6|10918.4|10915.5|68
1653052330000|2022-05-20 13:12:10|10926.9|10924.1|10929.4|10926.6|10935.4|10932.6|10926.4|10923.6|52
1653052340000|2022-05-20 13:12:20|10929|10926.2|10941.4|10938.6|10941.4|10938.6|10926.9|10924.1|71
1653052350000|2022-05-20 13:12:30|10941.8|10939|10935.4|10932.6|10942.9|10940.1|10934.4|10931.6|72
1653052360000|2022-05-20 13:12:40|10935.9|10933.1|10941.3|10938.5|10941.5|10938.5|10935.4|10932.6|49
1653052370000|2022-05-20 13:12:50|10941.8|10939|10943.4|10940.6|10944.9|10942.1|10937.4|10934.6|59
1653052380000|2022-05-20 13:13:00|10942.4|10939.6|10936.4|10933.6|10943.8|10941|10936.4|10933.6|51
1653052390000|2022-05-20 13:13:10|10935.9|10933.1|10938.4|10935.6|10940.8|10938|10935.4|10932.6|30
1653052400000|2022-05-20 13:13:20|10936.9|10934.1|10934.4|10931.6|10937.8|10935|10930.4|10927.6|69
1653052410000|2022-05-20 13:13:30|10933.9|10931.1|10931.4|10928.6|10934.4|10931.6|10930.9|10928.1|20
1653052420000|2022-05-20 13:13:40|10930.4|10927.6|10928.4|10925.6|10930.4|10927.6|10923.4|10920.6|51
1653052430000|2022-05-20 13:13:50|10929.5|10925.5|10931.4|10928.6|10931.4|10928.6|10927.9|10925.1|24
1653052440000|2022-05-20 13:14:00|10930.4|10927.6|10935.3|10932.5|10936.8|10934|10929.9|10927.1|33
1653052450000|2022-05-20 13:14:10|10935.8|10933|10923.9|10921.1|10937.3|10934.5|10922.9|10920.1|53
1653052460000|2022-05-20 13:14:20|10923.4|10920.6|10925.9|10923.1|10928.3|10925.5|10922.4|10919.6|25
1653052470000|2022-05-20 13:14:30|10924.9|10922.1|10924.4|10921.6|10928.8|10926|10922.9|10920.1|10
1653052480000|2022-05-20 13:14:40|10925.3|10922.5|10926.9|10924.1|10926.9|10924.1|10924.4|10921.6|17
1653052490000|2022-05-20 13:14:50|10926.3|10923.5|10922.4|10919.6|10926.8|10924|10920.9|10918.1|33
1653052500000|2022-05-20 13:15:00|10923.3|10920.5|10930.4|10927.6|10932.8|10930|10923.3|10920.5|53
1653052510000|2022-05-20 13:15:10|10929.8|10927|10931.3|10928.5|10931.3|10928.5|10928.3|10925.5|44
1653052520000|2022-05-20 13:15:20|10930.4|10927.6|10932.4|10929.6|10934.4|10931.6|10930.4|10927.6|17
1653052530000|2022-05-20 13:15:30|10933.3|10930.5|10940.3|10937.5|10946.3|10943.5|10933.3|10930.5|74
1653052540000|2022-05-20 13:15:40|10939.9|10937.1|10935.4|10932.6|10940.3|10937.5|10935.4|10932.6|26
1653052550000|2022-05-20 13:15:50|10934.8|10932|10936.4|10933.6|10937.3|10934.5|10932.4|10929.6|28
1653052560000|2022-05-20 13:16:00|10936.3|10933.5|10936.3|10933.5|10938.9|10936.1|10934.9|10932.1|63
1653052570000|2022-05-20 13:16:10|10937.3|10934.5|10937.3|10934.5|10940.3|10937.5|10935.8|10933|91
1653052580000|2022-05-20 13:16:20|10936.8|10934|10934.8|10932|10937.3|10934.5|10932.3|10929.5|90
1653052590000|2022-05-20 13:16:30|10935.3|10932.5|10938.3|10935.5|10938.3|10935.5|10934.8|10932|51
1653052600000|2022-05-20 13:16:40|10937.4|10934.6|10941.8|10939|10945.3|10942.5|10937.3|10934.5|39
1653052610000|2022-05-20 13:16:50|10941.3|10938.5|10942.3|10939.5|10944.4|10941|10940.3|10937.5|41
1653052620000|2022-05-20 13:17:00|10943.2|10940.4|10942.8|10940|10943.3|10940.5|10937.3|10934.5|64
1653052630000|2022-05-20 13:17:10|10941.4|10938.6|10946.3|10943.5|10946.3|10943.5|10937.3|10934.5|31
1653052640000|2022-05-20 13:17:20|10945.3|10942.5|10943.2|10940.4|10945.3|10942.5|10941.3|10938.5|47
1653052650000|2022-05-20 13:17:30|10943.3|10940.5|10939.3|10936.5|10943.7|10940.9|10937.8|10935|25
1653052660000|2022-05-20 13:17:40|10938.8|10936|10942.3|10939.5|10943.8|10941|10938.8|10936|22
1653052670000|2022-05-20 13:17:50|10941.8|10939|10939.3|10936.5|10941.8|10939|10937.8|10935|24
1653052680000|2022-05-20 13:18:00|10940.2|10937.4|10941.2|10938.4|10941.7|10938.9|10937.3|10934.5|32
1653052690000|2022-05-20 13:18:10|10939.3|10936.5|10931.3|10928.5|10940.3|10937.5|10929.8|10927|46
1653052700000|2022-05-20 13:18:20|10929.8|10927|10935.3|10932.5|10936.3|10933.5|10929.7|10926.9|79
1653052710000|2022-05-20 13:18:30|10935.8|10933|10935.8|10933|10937.2|10934.4|10932.8|10930|27
1653052720000|2022-05-20 13:18:40|10935.3|10932.5|10934.3|10931.5|10935.8|10933|10933.8|10931|10
1653052730000|2022-05-20 13:18:50|10933.8|10931|10938.3|10935.5|10940.2|10937.4|10932.3|10929.5|27
1653052740000|2022-05-20 13:19:00|10939.2|10936.4|10960.6|10957.8|10961.6|10958.8|10938.3|10935.4|217
1653052750000|2022-05-20 13:19:10|10960.1|10957.3|10957.1|10954.3|10961.1|10958.3|10956.1|10953.3|42
1653052760000|2022-05-20 13:19:20|10958.1|10955.3|10953.2|10950.4|10961.6|10958.8|10951.8|10949|73
1653052770000|2022-05-20 13:19:30|10953.7|10950.9|10949.2|10946.4|10954.2|10951.4|10948.7|10945.9|48
1653052780000|2022-05-20 13:19:40|10949.7|10946.9|10951.2|10948.4|10952.2|10949.4|10948.7|10945.9|66
1653052790000|2022-05-20 13:19:50|10950.7|10947.9|10948.2|10945.4|10950.7|10947.9|10947.2|10944.3|37
1653052800000|2022-05-20 13:20:00|10947.7|10944.9|10948.7|10945.9|10949.7|10946.9|10946.7|10943.9|23
1653052810000|2022-05-20 13:20:10|10949.2|10946.4|10950.2|10947.4|10953.2|10950.4|10949.2|10946.4|30
1653052820000|2022-05-20 13:20:20|10949.7|10946.9|10953.7|10950.9|10954.7|10951.9|10949.7|10946.9|41
1653052830000|2022-05-20 13:20:30|10954.2|10951.4|10964.2|10961.4|10966.1|10963.3|10954.2|10951.4|63
1653052840000|2022-05-20 13:20:40|10964.6|10961.8|10962.6|10959.8|10966.1|10963.3|10960.7|10957.9|65
1653052850000|2022-05-20 13:20:50|10963.1|10960.3|10961.2|10958.4|10964.6|10961.8|10961.2|10958.4|29
1653052860000|2022-05-20 13:21:00|10961.3|10957.3|10961.2|10958.4|10963.1|10960.3|10956.7|10953.9|53
1653052870000|2022-05-20 13:21:10|10961.1|10958.3|10960.1|10957.3|10962.6|10959.8|10958.8|10956|56
1653052880000|2022-05-20 13:21:20|10959.6|10956.8|10956.7|10953.9|10961.1|10958.3|10956.7|10953.9|50
1653052890000|2022-05-20 13:21:30|10957.2|10954.4|10955.2|10952.4|10959.7|10956.9|10953.7|10950.9|44
1653052900000|2022-05-20 13:21:40|10954.7|10951.9|10954.2|10951.4|10956.2|10953.4|10952.7|10949.9|36
1653052910000|2022-05-20 13:21:50|10955.7|10952.9|10955.1|10952.3|10956.7|10953.9|10954.2|10951.4|19
1653052920000|2022-05-20 13:22:00|10957.1|10954.3|10955.1|10952.3|10957.6|10954.8|10954.6|10951.8|25
1653052930000|2022-05-20 13:22:10|10955.6|10952.8|10955.6|10952.8|10957.1|10954.3|10954.6|10951.8|15
1653052940000|2022-05-20 13:22:20|10956.1|10953.3|10955.1|10952.3|10957.6|10954.8|10954.1|10951.3|22
1653052950000|2022-05-20 13:22:30|10955.6|10952.8|10964.1|10961.3|10964.1|10961.3|10955.6|10952.8|43
1653052960000|2022-05-20 13:22:40|10963.7|10960.9|10960.1|10957.3|10964.6|10961.8|10958.6|10955.8|21
1653052970000|2022-05-20 13:22:50|10960.6|10957.8|10964.6|10961.8|10964.6|10961.8|10960.1|10957.3|14
1653052980000|2022-05-20 13:23:00|10965.1|10962.3|10969.1|10966.3|10972.6|10969.8|10965.1|10962.3|104
1653052990000|2022-05-20 13:23:10|10969.6|10966.8|10969|10966.2|10971.6|10968.8|10967.6|10964.8|28
1653053000000|2022-05-20 13:23:20|10969.1|10966.3|10973|10970.2|10974.6|10971.8|10969.1|10966.3|38
1653053010000|2022-05-20 13:23:30|10974|10971.2|10969.1|10966.3|10974.5|10971.7|10969.1|10966.3|35
1653053020000|2022-05-20 13:23:40|10968.6|10965.8|10971.1|10968.3|10972.6|10969.8|10968|10965.2|43
1653053030000|2022-05-20 13:23:50|10970.6|10967.8|10977|10974.2|10978.5|10975.7|10970.6|10967.8|159
1653053040000|2022-05-20 13:24:00|10976.6|10973.8|10973|10970.2|10977.5|10974.7|10972.1|10969.3|40
1653053050000|2022-05-20 13:24:10|10973.1|10970.3|10973.1|10970.3|10974.6|10971.8|10971.1|10968.3|98
1653053060000|2022-05-20 13:24:20|10972.6|10969.8|10975.5|10972.7|10976.6|10973.8|10972.1|10969.3|87
1653053070000|2022-05-20 13:24:30|10976|10973.2|10972|10969.2|10976|10973.2|10970.5|10967.7|50
1653053080000|2022-05-20 13:24:40|10972.5|10969.7|10974.5|10971.7|10974.5|10971.7|10972|10969.2|41
1653053090000|2022-05-20 13:24:50|10974|10971.2|10973.5|10970.7|10974.5|10971.7|10971.5|10968.7|30
1653053100000|2022-05-20 13:25:00|10973.1|10970.3|10979|10976.2|10980.5|10977.7|10971.5|10968.7|70
1653053110000|2022-05-20 13:25:10|10978.5|10975.7|10976.5|10973.7|10978.5|10975.7|10974|10971.2|39
1653053120000|2022-05-20 13:25:20|10976.1|10973.3|10976.5|10973.7|10979.5|10976.7|10975.5|10972.7|32
1653053130000|2022-05-20 13:25:30|10977|10974.2|10978.5|10975.7|10979|10976.2|10976.1|10973.3|18
1653053140000|2022-05-20 13:25:40|10978.1|10975.3|10977|10974.2|10978.5|10975.7|10976.1|10973.3|25
1653053150000|2022-05-20 13:25:50|10976.5|10973.7|10958.6|10955.8|10976.5|10973.7|10958.1|10955.3|147
1653053160000|2022-05-20 13:26:00|10959.1|10956.3|10965.1|10962.3|10965.1|10962.3|10957.6|10954.8|48
1653053170000|2022-05-20 13:26:10|10965.6|10962.8|10966.1|10963.3|10966.5|10963.7|10964.6|10961.8|21
1653053180000|2022-05-20 13:26:20|10966.5|10963.7|10967.1|10964.3|10968|10965.2|10964.6|10961.8|33
1653053190000|2022-05-20 13:26:30|10967.6|10964.8|10966.6|10963.8|10969.1|10966.3|10966.6|10963.8|21
1653053200000|2022-05-20 13:26:40|10967.1|10964.3|10967.6|10964.8|10969.1|10966.3|10966.6|10963.8|9
1653053210000|2022-05-20 13:26:50|10967.1|10964.3|10970.5|10967.7|10972.5|10969.7|10967.1|10964.3|22
1653053220000|2022-05-20 13:27:00|10970.6|10967.8|10976.5|10973.7|10976.5|10973.7|10970|10967.2|29
1653053230000|2022-05-20 13:27:10|10977|10974.2|10981|10978.2|10986.5|10983.7|10977|10974.2|138
1653053240000|2022-05-20 13:27:20|10980.5|10977.7|10977.6|10974.8|10982|10979.2|10977.1|10974.3|44
1653053250000|2022-05-20 13:27:30|10978.1|10975.3|10982|10979.2|10984|10981.2|10977.6|10974.8|58
1653053260000|2022-05-20 13:27:40|10981.6|10978.8|10980.5|10977.7|10981.9|10979.1|10977.6|10974.8|38
1653053270000|2022-05-20 13:27:50|10979|10976.2|10979|10976.2|10980|10977.2|10977.6|10974.8|26
1653053280000|2022-05-20 13:28:00|10979.5|10976.7|10986.5|10983.7|10989.4|10986.6|10976.5|10973.7|103
1653053290000|2022-05-20 13:28:10|10986|10983.2|10989|10986.2|10990.9|10988.1|10985.5|10982.7|45
1653053300000|2022-05-20 13:28:20|10988.5|10985.7|10994.9|10992.1|10995.4|10992.6|10988.5|10985.7|81
1653053310000|2022-05-20 13:28:30|10996.5|10993.7|10993.5|10990.7|10996.5|10993.7|10992|10989.2|41
1653053320000|2022-05-20 13:28:40|10993|10990.2|10990|10987.2|10993.5|10990.7|10989|10986.2|36
1653053330000|2022-05-20 13:28:50|10989.5|10986.7|10988.9|10986.1|10990.9|10988.1|10987|10984.2|42
1653053340000|2022-05-20 13:29:00|10988.5|10985.7|10989.5|10986.7|10993|10990.2|10986|10983.2|54
1653053350000|2022-05-20 13:29:10|10989|10986.2|10992.4|10989.6|10995|10992.2|10989|10986.2|47
1653053360000|2022-05-20 13:29:20|10991.5|10988.7|10992.4|10989.6|10993.9|10991.1|10991|10988.2|41
1653053370000|2022-05-20 13:29:30|10993.4|10990.6|10991.9|10989.1|10996.4|10993.6|10991.9|10989.1|38
1653053380000|2022-05-20 13:29:40|10992.4|10989.6|10991.9|10989.1|10994.9|10992.1|10991.4|10988.6|72
1653053390000|2022-05-20 13:29:50|10992.4|10989.6|10990.9|10988.1|10993.8|10991|10989|10986.2|47
1653053400000|2022-05-20 13:30:00|10990.4|10987.6|11003.3|11000.5|11006.3|11003.5|10987.4|10984.6|250
1653053410000|2022-05-20 13:30:10|11003.8|11001|11005.8|11003|11009.3|11006.5|11002.9|11000.1|125
1653053420000|2022-05-20 13:30:20|11005.3|11002.5|10999.3|10996.5|11006.3|11003.5|10997.8|10995|52
1653053430000|2022-05-20 13:30:30|10999.8|10997|10998.9|10996.1|11003.8|11001|10998.3|10995.5|77
1653053440000|2022-05-20 13:30:40|10998.8|10996|10997.8|10995|10999.3|10996.5|10993.4|10990.6|95
1653053450000|2022-05-20 13:30:50|10998.3|10995.5|10997.4|10994.6|11000.2|10997.4|10996.3|10993.5|18
1653053460000|2022-05-20 13:31:00|10997.3|10994.5|11005.3|11002.5|11009.3|11006.5|10996.4|10993.6|104
1653053470000|2022-05-20 13:31:10|11007.2|11004.4|11001.8|10999|11007.3|11004.5|10997.8|10995|98
1653053480000|2022-05-20 13:31:20|11001.3|10998.5|11003.7|11000.9|11006.2|11003.4|11001.3|10998.5|44
1653053490000|2022-05-20 13:31:30|11004.2|11001.4|10991.3|10988.5|11004.2|11001.4|10989.3|10986.5|167
1653053500000|2022-05-20 13:31:40|10992.3|10989.5|10990.8|10988|10993.3|10990.5|10990.8|10988|23
1653053510000|2022-05-20 13:31:50|10990.3|10987.5|10989.3|10986.5|10991.3|10988.5|10984.8|10982|146
1653053520000|2022-05-20 13:32:00|10988.8|10986|10990.8|10988|10992.3|10989.5|10988.3|10985.5|91
1653053530000|2022-05-20 13:32:10|10989.9|10987.1|11003.7|11000.9|11004.8|11001.5|10989.8|10987|97
1653053540000|2022-05-20 13:32:20|11004.2|11001.4|11008.7|11005.9|11008.7|11005.9|11003.8|11001|78
1653053550000|2022-05-20 13:32:30|11007.8|11005|11005.7|11002.9|11007.8|11005|11003.3|11000.5|80
1653053560000|2022-05-20 13:32:40|11005.8|11003|11003.7|11000.9|11006.2|11003.4|11001.8|10999|37
1653053570000|2022-05-20 13:32:50|11004.7|11001.9|11004.3|11001.5|11005.7|11002.9|11000.8|10998|53
1653053580000|2022-05-20 13:33:00|11003.8|11001|11001.7|10998.9|11004.7|11001.9|11001.3|10998.5|47
1653053590000|2022-05-20 13:33:10|11001.8|10999|11005.7|11002.9|11008.2|11005.4|11001.7|10998.9|36
1653053600000|2022-05-20 13:33:20|11005.8|11003|11004.8|11002|11007.7|11004.9|11004.3|11001.5|64
1653053610000|2022-05-20 13:33:30|11005.3|11002.5|11004.7|11001.9|11006.2|11003.4|11004.3|11001.5|68
1653053620000|2022-05-20 13:33:40|11005.2|11002.4|11005.7|11002.9|11012.3|11009.5|11004.2|11001.4|122
1653053630000|2022-05-20 13:33:50|11005.3|11002.5|11005.7|11002.9|11006.2|11003.4|11004.2|11001.4|182
1653053640000|2022-05-20 13:34:00|11004.3|11001.5|11005.3|11002.5|11008.2|11005.4|11004.3|11001.5|88
1653053650000|2022-05-20 13:34:10|11005.7|11002.9|11002.8|11000|11008.2|11005.4|11002.2|10999.4|78
1653053660000|2022-05-20 13:34:20|11003.2|11000.4|11008.8|11006|11009.8|11006.9|11002.2|10999.4|98
1653053670000|2022-05-20 13:34:30|11009.7|11006.9|11010.7|11007.9|11012.3|11009.5|11008.7|11005.9|48
1653053680000|2022-05-20 13:34:40|11011.2|11008.4|11007.7|11004.9|11015.1|11012.3|11007.3|11004.5|192
1653053690000|2022-05-20 13:34:50|11007.3|11004.5|11000.2|10997.4|11009.7|11006.9|11000.2|10997.4|153
1653053700000|2022-05-20 13:35:00|11000.7|10997.9|11004.7|11001.9|11004.8|11002|10998.3|10995.5|146
1653053710000|2022-05-20 13:35:10|11006.2|11003.4|10999.3|10996.5|11007.2|11004.4|10998.3|10995.5|94
1653053720000|2022-05-20 13:35:20|11000.3|10997.5|11005.3|11002.5|11006.7|11003.9|10999.8|10997|54
1653053730000|2022-05-20 13:35:30|11004.3|11001.5|11008.2|11005.4|11011.2|11008.4|11003.3|11000.5|103
1653053740000|2022-05-20 13:35:40|11008.7|11005.9|11003.2|11000.4|11008.7|11005.9|11003.2|11000.4|30
1653053750000|2022-05-20 13:35:50|11003.3|11000.5|10998.3|10995.5|11005.2|11002.4|10998.3|10995.5|252
1653053760000|2022-05-20 13:36:00|10998.8|10996|11009.3|11006.5|11009.8|11007|10998.8|10996|73
1653053770000|2022-05-20 13:36:10|11009.8|11007|11022.7|11019.9|11025.2|11022.4|11009.8|11007|159
1653053780000|2022-05-20 13:36:20|11023.2|11020.4|11021.2|11018.4|11023.7|11020.9|11018.7|11015.9|78
1653053790000|2022-05-20 13:36:30|11021.7|11018.9|11020.2|11017.4|11022.7|11019.9|11018.2|11015.4|66
1653053800000|2022-05-20 13:36:40|11019.8|11017|11019.2|11016.4|11021.2|11018.4|11018.2|11015.4|108
1653053810000|2022-05-20 13:36:50|11018.3|11015.5|11013.8|11011|11019.7|11016.9|11007.3|11004.5|171
1653053820000|2022-05-20 13:37:00|11013.9|11011.1|11022.2|11019.4|11022.2|11019.4|11013.9|11011.1|47
1653053830000|2022-05-20 13:37:10|11021.7|11018.9|11021.7|11018.9|11024.7|11021.9|11021.3|11018.5|44
1653053840000|2022-05-20 13:37:20|11021.3|11018.5|11023.2|11020.4|11025.2|11022.4|11019.2|11016.4|86
1653053850000|2022-05-20 13:37:30|11023.7|11020.9|11035.7|11032.9|11035.7|11032.9|11023.2|11020.4|286
1653053860000|2022-05-20 13:37:40|11035.2|11032.4|11033.2|11030.4|11037.7|11034.9|11031.2|11028.4|205
1653053870000|2022-05-20 13:37:50|11032.8|11030|11030.7|11027.9|11037.2|11034.4|11030.7|11027.9|97
1653053880000|2022-05-20 13:38:00|11031.2|11028.4|11037.2|11034.4|11037.2|11034.4|11030.3|11027.5|103
1653053890000|2022-05-20 13:38:10|11036.8|11034|11039.7|11036.9|11041.7|11038.9|11035.7|11032.9|93
1653053900000|2022-05-20 13:38:20|11040.2|11037.4|11043.7|11040.9|11047.2|11044.4|11039.7|11036.9|325
1653053910000|2022-05-20 13:38:30|11045.1|11042.3|11037.7|11034.9|11046.7|11043.9|11036.8|11034|117
1653053920000|2022-05-20 13:38:40|11037.2|11034.4|11049.6|11046.8|11049.6|11046.8|11035.7|11032.9|301
1653053930000|2022-05-20 13:38:50|11049.2|11046.4|11054.2|11051.4|11058.2|11055.4|11049.2|11046.4|573
1653053940000|2022-05-20 13:39:00|11053.7|11050.9|11054.2|11051.4|11055.6|11052.8|11047.7|11044.9|192
1653053950000|2022-05-20 13:39:10|11053.7|11050.9|11054.7|11051.9|11056.1|11053.3|11050.2|11047.4|118
1653053960000|2022-05-20 13:39:20|11055.6|11052.8|11056.1|11053.3|11056.1|11053.3|11052.7|11049.9|54
1653053970000|2022-05-20 13:39:30|11056.2|11053.4|11055.2|11052.4|11056.7|11053.9|11052.2|11049.4|79
1653053980000|2022-05-20 13:39:40|11055.6|11052.8|11060.7|11057.9|11065.2|11062.4|11052.2|11049.4|216
1653053990000|2022-05-20 13:39:50|11060.6|11057.8|11059.6|11056.8|11065.1|11062.3|11058.2|11055.4|134
1653054000000|2022-05-20 13:40:00|11059.7|11055.7|11064.6|11061.8|11066|11063.2|11056.7|11053.9|149
1653054010000|2022-05-20 13:40:10|11065.1|11062.3|11060.7|11057.9|11065.6|11062.8|11060.7|11057.9|107
1653054020000|2022-05-20 13:40:20|11059.7|11056.9|11066.6|11063.8|11067.2|11064.4|11059.2|11056.4|123
1653054030000|2022-05-20 13:40:30|11067.1|11064.3|11064.6|11061.8|11069.1|11066.3|11062.7|11059.8|195
1653054040000|2022-05-20 13:40:40|11064.7|11061.9|11058.7|11055.9|11065.1|11062.3|11058.6|11055.7|50
1653054050000|2022-05-20 13:40:50|11058.6|11055.8|11062.1|11059.3|11062.1|11059.3|11056.1|11053.3|57
1653054060000|2022-05-20 13:41:00|11061.7|11058.9|11064.6|11061.8|11065.6|11062.8|11061.7|11058.9|37
1653054070000|2022-05-20 13:41:10|11065.1|11062.3|11057.6|11054.8|11066.6|11063.8|11052.6|11049.8|132
1653054080000|2022-05-20 13:41:20|11058.1|11055.3|11059.6|11056.8|11063.1|11060.3|11057.6|11054.8|55
1653054090000|2022-05-20 13:41:30|11061.1|11058.3|11062.6|11059.8|11065.6|11062.8|11061.1|11058.3|31
1653054100000|2022-05-20 13:41:40|11063.1|11060.3|11064.6|11061.8|11065.6|11062.8|11062.1|11059.3|28
1653054110000|2022-05-20 13:41:50|11063.6|11060.8|11068.1|11065.3|11075|11072.2|11060.6|11057.8|300
1653054120000|2022-05-20 13:42:00|11067.6|11064.8|11068.6|11065.8|11070.1|11067.3|11066.2|11063.4|81
1653054130000|2022-05-20 13:42:10|11067.6|11064.8|11067.6|11064.8|11069.1|11066.3|11066.6|11063.8|27
1653054140000|2022-05-20 13:42:20|11067.7|11064.9|11071.6|11068.8|11074.6|11071.8|11067.7|11064.9|83
1653054150000|2022-05-20 13:42:30|11071.1|11068.3|11071.1|11068.3|11074.1|11071.3|11066.7|11063.9|84
1653054160000|2022-05-20 13:42:40|11070.6|11067.8|11069.6|11066.8|11071.6|11068.8|11066.1|11063.3|73
1653054170000|2022-05-20 13:42:50|11070.1|11067.3|11067.6|11064.8|11073.6|11070.8|11067.1|11064.3|35
1653054180000|2022-05-20 13:43:00|11069|11066.2|11074.7|11071.9|11076.1|11073.3|11067.2|11064.4|109
1653054190000|2022-05-20 13:43:10|11075.6|11072.8|11077.6|11074.8|11079|11076.2|11073.6|11070.8|232
1653054200000|2022-05-20 13:43:20|11078.6|11075.8|11077.6|11074.8|11078.6|11075.8|11073.6|11070.8|43
1653054210000|2022-05-20 13:43:30|11077.1|11074.3|11080.1|11077.3|11080.5|11077.7|11074.6|11071.8|116
1653054220000|2022-05-20 13:43:40|11079.6|11076.8|11075.6|11072.8|11082.1|11079.3|11072.7|11069.9|147
1653054230000|2022-05-20 13:43:50|11076.1|11073.3|11081.1|11078.3|11081.5|11078.7|11072.6|11069.8|53
1653054240000|2022-05-20 13:44:00|11081|11078.2|11075.5|11072.7|11081.1|11078.3|11073.1|11070.3|44
1653054250000|2022-05-20 13:44:10|11075.1|11072.3|11069.6|11066.8|11075.1|11072.3|11068.1|11065.3|46
1653054260000|2022-05-20 13:44:20|11070.1|11067.3|11061.7|11058.9|11070.1|11067.3|11058.2|11055.4|410
1653054270000|2022-05-20 13:44:30|11062.2|11059.4|11053.7|11050.9|11064.2|11061.4|11053.7|11050.9|179
1653054280000|2022-05-20 13:44:40|11054.2|11051.4|11052.7|11049.9|11058.7|11055.9|11050.2|11047.4|120
1653054290000|2022-05-20 13:44:50|11052.2|11049.4|11048.7|11045.9|11052.7|11049.9|11047.7|11044.9|78
1653054300000|2022-05-20 13:45:00|11050.1|11047.3|11046.7|11043.9|11051.7|11048.9|11042.8|11040|143
1653054310000|2022-05-20 13:45:10|11045.8|11043|11039.3|11036.5|11045.8|11043|11036.8|11034|176
1653054320000|2022-05-20 13:45:20|11038.3|11035.5|11033.3|11030.5|11040.8|11038|11032.8|11030|105
1653054330000|2022-05-20 13:45:30|11032.8|11030|11036.8|11034|11039.9|11037|11031.8|11029|80
1653054340000|2022-05-20 13:45:40|11035.8|11033|11036.8|11034|11038.8|11036|11034.3|11031.5|56
1653054350000|2022-05-20 13:45:50|11037.2|11034.4|11041.8|11039|11042.7|11039.9|11036.3|11033.5|39
1653054360000|2022-05-20 13:46:00|11041.3|11038.5|11031.3|11028.5|11043.8|11041|11028.8|11026|161
1653054370000|2022-05-20 13:46:10|11031.8|11029|11036.8|11034|11036.8|11034|11031.8|11029|37
1653054380000|2022-05-20 13:46:20|11037.3|11034.5|11038.8|11036|11040.3|11037.5|11035.8|11033|49
1653054390000|2022-05-20 13:46:30|11038.3|11035.5|11037.9|11035.1|11038.3|11035.5|11031.8|11029|29
1653054400000|2022-05-20 13:46:40|11038.3|11035.5|11033.8|11031|11039.3|11036.5|11033.8|11031|92
1653054410000|2022-05-20 13:46:50|11033.4|11030.6|11034.8|11032|11035.8|11033|11031.4|11028.6|55
1653054420000|2022-05-20 13:47:00|11036.7|11033.9|11040.7|11037.9|11042.8|11040|11036.7|11033.9|86
1653054430000|2022-05-20 13:47:10|11040.8|11038|11034.8|11032|11040.8|11038|11034.3|11031.5|60
1653054440000|2022-05-20 13:47:20|11034.4|11031.6|11027.9|11025.1|11034.5|11031.6|11026.9|11024.1|118
1653054450000|2022-05-20 13:47:30|11027.4|11024.6|11027.9|11025.1|11029.3|11026.5|11026.9|11024.1|61
1653054460000|2022-05-20 13:47:40|11028.8|11026|11026.9|11024.1|11028.9|11026.1|11023.4|11020.6|70
1653054470000|2022-05-20 13:47:50|11027.9|11025.1|11018.5|11015.7|11027.9|11025.1|11018.5|11015.7|78
1653054480000|2022-05-20 13:48:00|11018|11015.2|11015|11012.2|11020.4|11017.6|11014.5|11011.1|82
1653054490000|2022-05-20 13:48:10|11013.5|11010.7|11013.9|11011.1|11015.4|11012.6|11010.9|11008.1|89
1653054500000|2022-05-20 13:48:20|11015.4|11012.6|11011.9|11009.1|11016.9|11014.1|11011.4|11008.6|57
1653054510000|2022-05-20 13:48:30|11011.4|11008.6|11017|11014.2|11017.4|11014.6|11010.5|11007.7|59
1653054520000|2022-05-20 13:48:40|11016.9|11014.1|11023.9|11021.1|11027.3|11022.1|11015.4|11012.6|189
1653054530000|2022-05-20 13:48:50|11022.9|11020.1|11024.9|11022.1|11026.4|11023.6|11021.9|11019.1|33
1653054540000|2022-05-20 13:49:00|11021.9|11019.1|11016.8|11014|11022.9|11020.1|11012.9|11010.1|53
1653054550000|2022-05-20 13:49:10|11016.9|11014.1|11016.3|11013.5|11018.4|11015.6|11014.4|11011.6|21
1653054560000|2022-05-20 13:49:20|11015.9|11013.1|11014.9|11012.1|11016.9|11014.1|11013.4|11010.6|31
1653054570000|2022-05-20 13:49:30|11014.8|11012|11015.4|11012.6|11017.4|11014.6|11012.4|11009.6|31
1653054580000|2022-05-20 13:49:40|11014.4|11011.6|11020.8|11018|11023.9|11021.1|11014.4|11011.6|51
1653054590000|2022-05-20 13:49:50|11021.3|11018.5|11017.9|11015.1|11021.9|11019.1|11015.4|11012.6|35
1653054600000|2022-05-20 13:50:00|11017.4|11014.6|11020.4|11017.6|11022|11018.1|11014.4|11011.6|60
1653054610000|2022-05-20 13:50:10|11020.9|11018.1|11016.9|11014.1|11021.8|11019|11015.4|11012.6|32
1653054620000|2022-05-20 13:50:20|11017.4|11014.6|11014.4|11011.6|11018.4|11015.6|11013.9|11011.1|51
1653054630000|2022-05-20 13:50:30|11013.9|11011.1|11014.9|11012.1|11018.4|11015.6|11013.9|11011.1|58
1653054640000|2022-05-20 13:50:40|11014.8|11012|11004.4|11001.6|11014.9|11012.1|11001.4|10998.6|149
1653054650000|2022-05-20 13:50:50|11004.9|11002.1|11010.9|11008.1|11011.9|11009.1|11004.4|11001.6|78
1653054660000|2022-05-20 13:51:00|11011.4|11008.6|11019.9|11017.1|11020.9|11018.1|11011.4|11008.6|90
1653054670000|2022-05-20 13:51:10|11019.4|11016.6|11010.4|11007.6|11021.9|11019.1|11008.9|11006.1|55
1653054680000|2022-05-20 13:51:20|11010.9|11008.1|11002.9|11000.1|11012.4|11009.6|11001.9|10999.1|56
1653054690000|2022-05-20 13:51:30|11003.4|11000.6|11003.9|11001.1|11007.4|11004.6|11002.4|10999.6|98
1653054700000|2022-05-20 13:51:40|11003.4|11000.6|11004.9|11002.1|11006|11003.1|11000.4|10997.6|38
1653054710000|2022-05-20 13:51:50|11004.4|11001.6|11000.9|10998.1|11005.9|11003.1|11000.9|10998.1|50
1653054720000|2022-05-20 13:52:00|11001.4|10998.6|11002.9|11000.1|11007.9|11005.1|11001.4|10998.6|41
1653054730000|2022-05-20 13:52:10|11003.9|11001.1|10998.9|10996.1|11003.9|11001.1|10995.9|10993|66
1653054740000|2022-05-20 13:52:20|10999.9|10997.1|11008.3|11005.5|11009.8|11007|10999.9|10997.1|42
1653054750000|2022-05-20 13:52:30|11006.9|11004.1|11003.9|11001.1|11006.9|11004.1|11000.4|10997.6|23
1653054760000|2022-05-20 13:52:40|11003.4|11000.6|11010.9|11008.1|11010.9|11008.1|11001.4|10998.6|277
1653054770000|2022-05-20 13:52:50|11011.8|11009|11013.8|11011|11015.3|11012.5|11011.8|11009|56
1653054780000|2022-05-20 13:53:00|11014|11010|11015.9|11013.1|11017|11014|11009.9|11007.1|61
1653054790000|2022-05-20 13:53:10|11014.9|11012.1|11018.9|11016.1|11025.2|11022.4|11014.9|11012.1|89
1653054800000|2022-05-20 13:53:20|11017.9|11015.1|11014.3|11011.5|11018.8|11016|11013.4|11010.6|40
1653054810000|2022-05-20 13:53:30|11013.9|11011.1|11016.4|11013.6|11016.8|11014|11010.9|11008.1|42
1653054820000|2022-05-20 13:53:40|11015.9|11013.1|11001.9|10999.1|11015.9|11013.1|11000.4|10997.6|61
1653054830000|2022-05-20 13:53:50|11000.9|10998.1|10996.9|10994.1|11000.9|10998.1|10995.9|10993.1|68
1653054840000|2022-05-20 13:54:00|10995.3|10992.5|10997.9|10995.1|10998.9|10996.1|10988.4|10985.6|147
1653054850000|2022-05-20 13:54:10|10998.4|10995.6|11001.9|10999.1|11008.9|11006.1|10997.4|10994.6|86
1653054860000|2022-05-20 13:54:20|11002.4|10999.6|10999.4|10996.6|11002.4|10999.6|10998.4|10995.6|27
1653054870000|2022-05-20 13:54:30|11000.3|10997.5|11000.9|10998.1|11003.9|11001.1|10999.9|10997.1|23
1653054880000|2022-05-20 13:54:40|11001.9|10999.1|11003.4|11000.6|11003.4|11000.6|10998.4|10995.6|20
1653054890000|2022-05-20 13:54:50|11002.9|11000.1|11002.9|11000.1|11007.9|11005.1|10999.9|10997.1|43
1653054900000|2022-05-20 13:55:00|11004.9|11002.1|11012.8|11010|11012.8|11010|10999.4|10996.6|70
1653054910000|2022-05-20 13:55:10|11012.3|11009.5|11011.3|11008.5|11017.3|11014.5|11009.8|11007|73
1653054920000|2022-05-20 13:55:20|11011.8|11009|11013.3|11010.5|11013.8|11011|11008.3|11005.5|87
1653054930000|2022-05-20 13:55:30|11012.8|11010|11012.8|11010|11014.9|11011.9|11012.3|11009.5|24
1653054940000|2022-05-20 13:55:40|11013.8|11009.8|11016.3|11013.5|11016.8|11014|11012.3|11009.5|25
1653054950000|2022-05-20 13:55:50|11015.8|11013|11015.8|11013|11016.8|11014|11011.3|11008.5|72
1653054960000|2022-05-20 13:56:00|11016.3|11013.5|11014.8|11012|11016.8|11014|11011.2|11008.4|35
1653054970000|2022-05-20 13:56:10|11015.3|11012.5|11016.3|11013.5|11020.8|11018|11014.8|11012|57
1653054980000|2022-05-20 13:56:20|11016.7|11013.9|11015.8|11013|11017.2|11014.4|11014.8|11012|34
1653054990000|2022-05-20 13:56:30|11016.2|11013.4|11021.8|11019|11023.3|11020.5|11016.2|11013.4|100
1653055000000|2022-05-20 13:56:40|11021.7|11018.9|11024.7|11021.9|11024.7|11021.9|11020.8|11018|62
1653055010000|2022-05-20 13:56:50|11026.6|11023.8|11024.7|11021.9|11030.7|11027.9|11024.2|11021.4|112
1653055020000|2022-05-20 13:57:00|11023.7|11020.9|11023.7|11020.9|11028.2|11025.4|11020.7|11017.9|67
1653055030000|2022-05-20 13:57:10|11024.2|11021.4|11024.2|11021.4|11024.7|11021.9|11020.2|11017.4|55
1653055040000|2022-05-20 13:57:20|11023.7|11020.9|11027.2|11024.4|11028.7|11025.9|11023.2|11020.4|41
1653055050000|2022-05-20 13:57:30|11027.7|11024.9|11030.7|11027.9|11032.7|11029.9|11027.7|11024.9|55
1653055060000|2022-05-20 13:57:40|11031.7|11028.9|11032.7|11029.9|11033.2|11030.4|11027.7|11024.9|84
1653055070000|2022-05-20 13:57:50|11033.2|11030.4|11033.7|11030.9|11036.7|11033.9|11032.7|11029.8|75
1653055080000|2022-05-20 13:58:00|11034.2|11031.4|11032.7|11029.9|11034.2|11031.4|11028.2|11025.4|67
1653055090000|2022-05-20 13:58:10|11033.1|11030.3|11034.7|11031.9|11035.7|11032.9|11032.7|11029.9|30
1653055100000|2022-05-20 13:58:20|11036.2|11033.4|11031.7|11028.9|11036.2|11033.4|11029.2|11026.4|38
1653055110000|2022-05-20 13:58:30|11032.2|11029.4|11024.2|11021.4|11032.2|11029.4|11024.2|11021.4|37
1653055120000|2022-05-20 13:58:40|11024.7|11021.9|11023.7|11020.9|11026.7|11023.9|11022.2|11019.4|83
1653055130000|2022-05-20 13:58:50|11025.6|11022.8|11026.7|11023.9|11028.7|11025.9|11025.6|11022.8|41
1653055140000|2022-05-20 13:59:00|11026.2|11023.4|11012.7|11009.9|11026.7|11023.9|11012.7|11009.9|94
1653055150000|2022-05-20 13:59:10|11011.7|11008.9|11019.7|11016.9|11020.2|11017.4|11008.8|11006|49
1653055160000|2022-05-20 13:59:20|11019.2|11016.4|11018.2|11015.4|11020.7|11017.9|11017.2|11014.4|12
1653055170000|2022-05-20 13:59:30|11017.7|11014.9|11021.2|11018.4|11023.6|11020.8|11017.7|11014.9|52
1653055180000|2022-05-20 13:59:40|11021.7|11018.9|11028.2|11025.4|11028.2|11025.4|11021.2|11018.4|26
1653055190000|2022-05-20 13:59:50|11027.7|11024.9|11024.7|11021.9|11027.7|11024.9|11024.7|11021.9|22
1653055200000|2022-05-20 14:00:00|11025.2|11022.4|11019.7|11016.9|11029.7|11026.9|11019.2|11016.4|53
1653055210000|2022-05-20 14:00:10|11017.3|11014.5|11021.7|11018.9|11021.7|11018.9|11014.8|11012|53
1653055220000|2022-05-20 14:00:20|11021.2|11018.4|11025.7|11022.9|11027.1|11024.3|11020.7|11017.8|18
1653055230000|2022-05-20 14:00:30|11026.8|11022.8|11014.7|11011.9|11030.2|11027.4|11014.7|11011.9|78
1653055240000|2022-05-20 14:00:40|11015.7|11012.9|11013.7|11010.9|11018.7|11015.9|11011.7|11008.9|70
1653055250000|2022-05-20 14:00:50|11013.3|11010.5|11016.2|11013.4|11019.2|11016.4|11013.2|11010.4|86
1653055260000|2022-05-20 14:01:00|11016.7|11013.9|11030.7|11027.9|11030.7|11027.9|11014.7|11011.9|127
1653055270000|2022-05-20 14:01:10|11031.6|11028.8|11032.7|11029.9|11035.7|11032.3|11031.2|11028.4|54
1653055280000|2022-05-20 14:01:20|11032.2|11029.4|11032.2|11029.4|11034.2|11031.4|11031.2|11028.4|28
1653055290000|2022-05-20 14:01:30|11032.6|11029.8|11038.6|11035.8|11040.6|11037.8|11030.6|11027.8|191
1653055300000|2022-05-20 14:01:40|11039.1|11036.3|11032.6|11029.8|11041.1|11038.3|11031.6|11028.8|53
1653055310000|2022-05-20 14:01:50|11033.1|11030.3|11032.6|11029.8|11033.1|11030.3|11030.1|11027.3|70
1653055320000|2022-05-20 14:02:00|11033.1|11030.3|11035.6|11032.8|11036.6|11033.8|11030.1|11027.3|41
1653055330000|2022-05-20 14:02:10|11035.1|11032.3|11041.5|11038.7|11044.5|11041.7|11035.1|11032.3|114
1653055340000|2022-05-20 14:02:20|11042|11039.2|11042.6|11039.8|11044|11041.2|11041.5|11038.7|30
1653055350000|2022-05-20 14:02:30|11042.5|11039.7|11035.5|11032.7|11042.5|11039.7|11034.6|11031.8|71
1653055360000|2022-05-20 14:02:40|11035.7|11031.7|11033.6|11030.8|11035.7|11032.7|11031.6|11028.8|57
1653055370000|2022-05-20 14:02:50|11034|11031.2|11030.1|11027.3|11035|11032.2|11030.1|11027.3|28
1653055380000|2022-05-20 14:03:00|11029.6|11026.8|11025.6|11022.8|11030.6|11027.8|11024.6|11021.8|62
1653055390000|2022-05-20 14:03:10|11025.7|11021.7|11027.6|11024.8|11028.1|11025.3|11024.6|11021.7|23
1653055400000|2022-05-20 14:03:20|11026.6|11023.8|11021.6|11018.8|11028.1|11025.3|11021.1|11018.3|11
1653055410000|2022-05-20 14:03:30|11021.7|11017.7|11022.6|11019.8|11023.1|11020.3|11019.6|11016.8|19
1653055420000|2022-05-20 14:03:40|11022.1|11019.3|11013.6|11010.8|11022.6|11019.8|11013.6|11010.8|61
1653055430000|2022-05-20 14:03:50|11014.1|11011.3|11016.6|11013.8|11020.6|11017.8|11014.1|11011.3|55
1653055440000|2022-05-20 14:04:00|11017.1|11014.3|11025.6|11022.8|11027.1|11024.3|11015.7|11012.9|88
1653055450000|2022-05-20 14:04:10|11024.7|11021.9|11026.1|11023.3|11026.1|11023.3|11020.6|11017.8|16
1653055460000|2022-05-20 14:04:20|11025.6|11022.8|11021.6|11018.8|11026.1|11023.3|11021.6|11018.8|21
1653055470000|2022-05-20 14:04:30|11020.1|11017.3|11018.1|11015.3|11021.6|11018.8|11017.6|11014.8|24
1653055480000|2022-05-20 14:04:40|11015.6|11012.8|11017.1|11014.3|11017.1|11014.3|11012.6|11009.8|28
1653055490000|2022-05-20 14:04:50|11016.6|11013.8|11014.6|11011.8|11016.6|11013.8|11012.6|11009.8|26
1653055500000|2022-05-20 14:05:00|11016|11013.2|11016.1|11013.3|11017.6|11014.8|11014.1|11011.3|23
1653055510000|2022-05-20 14:05:10|11015.6|11012.8|11022.6|11019.8|11023.6|11020.8|11015.1|11012.3|29
1653055520000|2022-05-20 14:05:20|11023.1|11020.3|11018.6|11015.8|11024.6|11021.8|11018.2|11015.4|26
1653055530000|2022-05-20 14:05:30|11019.1|11016.3|11025.6|11022.8|11026.1|11023.3|11019.1|11016.3|27
1653055540000|2022-05-20 14:05:40|11026.1|11023.3|11020.7|11017.9|11027|11024.2|11020.1|11017.3|39
1653055550000|2022-05-20 14:05:50|11020.6|11017.8|11021.1|11018.3|11024.5|11021.7|11018.6|11015.8|42
1653055560000|2022-05-20 14:06:00|11020.1|11017.3|11007.1|11004.3|11020.6|11017.8|11004.7|11001.9|148
1653055570000|2022-05-20 14:06:10|11006.7|11003.9|11005.6|11002.8|11008.6|11005.8|11004.2|11001.4|52
1653055580000|2022-05-20 14:06:20|11006.6|11003.8|11006.1|11003.3|11008.1|11005.3|11004.2|11001.4|42
1653055590000|2022-05-20 14:06:30|11005.6|11002.8|11005.6|11002.8|11008.6|11005.8|11004.6|11001.8|21
1653055600000|2022-05-20 14:06:40|11006.1|11003.3|11007.6|11004.8|11007.6|11004.8|11004.1|11001.3|18
1653055610000|2022-05-20 14:06:50|11008.1|11005.3|10998.6|10995.8|11008.6|11005.8|10997.6|10994.8|51
1653055620000|2022-05-20 14:07:00|10998.2|10995.4|10998.6|10995.8|11003.1|11000.3|10996.6|10993.8|51
1653055630000|2022-05-20 14:07:10|10999.6|10996.8|11006.6|11003.8|11007.6|11004.8|10997.6|10994.8|45
1653055640000|2022-05-20 14:07:20|11005.6|11002.8|10995.6|10992.8|11005.6|11002.8|10995.2|10992.4|64
1653055650000|2022-05-20 14:07:30|10996.1|10993.3|10992.6|10989.8|10996.6|10993.8|10992.1|10989.3|66
1653055660000|2022-05-20 14:07:40|10992.1|10989.3|10990.7|10987.9|10994.1|10991.3|10990.2|10987.4|119
1653055670000|2022-05-20 14:07:50|10989.8|10987|10990.6|10987.8|10992.6|10989.8|10988.2|10985.4|123
1653055680000|2022-05-20 14:08:00|10990.1|10987.3|10985.7|10982.9|10990.6|10987.8|10980.7|10977.9|129
1653055690000|2022-05-20 14:08:10|10986.1|10983.3|10990.2|10987.4|10993.7|10990.9|10984.7|10981.9|48
1653055700000|2022-05-20 14:08:20|10990.6|10987.8|10989.7|10986.9|10992.7|10989.9|10988.7|10985.9|31
1653055710000|2022-05-20 14:08:30|10989.6|10986.8|10990.6|10987.8|10991.6|10988.8|10988.7|10985.9|57
1653055720000|2022-05-20 14:08:40|10990.7|10987.9|10990.7|10987.9|10992.2|10989.4|10985.7|10982.9|45
1653055730000|2022-05-20 14:08:50|10990.2|10987.4|10989.7|10986.9|10992.7|10989.9|10988.7|10985.9|79
1653055740000|2022-05-20 14:09:00|10989.8|10985.8|10983.8|10981|10990.7|10987.9|10982.2|10979.4|81
1653055750000|2022-05-20 14:09:10|10983.7|10980.9|10973.7|10970.9|10988.7|10985.9|10973.2|10970.4|185
1653055760000|2022-05-20 14:09:20|10974.2|10971.4|10973.2|10970.4|10976.7|10973.9|10968.2|10965.4|158
1653055770000|2022-05-20 14:09:30|10972.7|10969.9|10974.2|10971.4|10976.2|10973.4|10969.3|10966.5|71
1653055780000|2022-05-20 14:09:40|10974.7|10971.9|10975.7|10972.9|10976.2|10973.4|10972.7|10969.8|32
1653055790000|2022-05-20 14:09:50|10975.6|10972.8|10981.2|10978.4|10983.2|10980.4|10975.6|10972.8|77
1653055800000|2022-05-20 14:10:00|10981.7|10978.9|10979.2|10976.4|10982.7|10979.9|10977.7|10974.9|87
1653055810000|2022-05-20 14:10:10|10978.7|10975.9|10977.8|10975|10979.7|10976.9|10973.3|10970.5|134
1653055820000|2022-05-20 14:10:20|10979.2|10976.4|10981.3|10978.5|10982.8|10980|10978.8|10976|68
1653055830000|2022-05-20 14:10:30|10981.7|10978.9|10977.8|10975|10982.8|10980|10975.3|10972.5|32
1653055840000|2022-05-20 14:10:40|10978.2|10975.4|10979.3|10976.5|10981.2|10978.4|10978.2|10975.4|33
1653055850000|2022-05-20 14:10:50|10977.9|10975.1|10982.8|10980|10986.3|10983.5|10975.3|10972.5|66
1653055860000|2022-05-20 14:11:00|10982.3|10979.5|10979.8|10977|10982.8|10980|10979.3|10976.5|28
1653055870000|2022-05-20 14:11:10|10980.2|10977.4|10977.3|10974.5|10981.3|10978.5|10973.3|10970.5|61
1653055880000|2022-05-20 14:11:20|10977.7|10974.9|10977.8|10975|10982.3|10979.5|10977.4|10974.6|84
1653055890000|2022-05-20 14:11:30|10977.3|10974.5|10968.8|10966|10978.8|10976|10968.3|10965.5|94
1653055900000|2022-05-20 14:11:40|10968.5|10965.7|10973.8|10971|10976.2|10973.4|10965.2|10962.4|161
1653055910000|2022-05-20 14:11:50|10973.7|10970.9|10968.8|10966|10974.2|10971.4|10968.8|10966|35
1653055920000|2022-05-20 14:12:00|10969.3|10966.5|10964.3|10961.5|10972.7|10969.9|10963.3|10960.5|84
1653055930000|2022-05-20 14:12:10|10964.4|10961.6|10970.8|10968|10971.3|10968.5|10964.4|10961.6|73
1653055940000|2022-05-20 14:12:20|10970.3|10967.5|10967.3|10964.5|10970.3|10967.5|10965.8|10963|24
1653055950000|2022-05-20 14:12:30|10967.8|10965|10969.8|10967|10971.3|10968.5|10967.8|10965|28
1653055960000|2022-05-20 14:12:40|10970.3|10967.5|10977.7|10974.9|10978.7|10975.9|10970.3|10967.5|58
1653055970000|2022-05-20 14:12:50|10978.2|10975.4|10980.7|10977.9|10982.7|10979.9|10978.2|10975.4|53
1653055980000|2022-05-20 14:13:00|10981.2|10978.4|10982.7|10979.9|10983.2|10980.4|10979.2|10976.4|30
1653055990000|2022-05-20 14:13:10|10981.8|10979|10989.7|10986.9|10989.7|10986.9|10981.8|10979|99
1653056000000|2022-05-20 14:13:20|10989.2|10986.4|10990.7|10987.9|10991.7|10988.9|10985.8|10983|153
1653056010000|2022-05-20 14:13:30|10991.2|10988.4|10996.7|10993.9|10998.1|10995.3|10989.2|10986.4|88
1653056020000|2022-05-20 14:13:40|10997.6|10994.8|10996.6|10993.8|10998.6|10995.8|10995.6|10992.8|31
1653056030000|2022-05-20 14:13:50|10996.1|10993.3|10999.6|10996.8|11000.1|10997.3|10995.6|10992.8|39
1653056040000|2022-05-20 14:14:00|11000.1|10997.3|10998.6|10995.8|11000.6|10997.8|10997.2|10994.4|50
1653056050000|2022-05-20 14:14:10|10999.6|10996.8|10997.1|10994.3|10999.6|10996.8|10996.1|10993.3|88
1653056060000|2022-05-20 14:14:20|10998.5|10995.7|10997.6|10994.8|11000.1|10997.3|10996.1|10993.3|37
1653056070000|2022-05-20 14:14:30|10997.1|10994.3|10999.6|10996.8|11002.1|10999.3|10997.1|10994.3|34
1653056080000|2022-05-20 14:14:40|11000.1|10997.3|10999.6|10996.8|11001.1|10998.3|10995.1|10992.3|44
1653056090000|2022-05-20 14:14:50|11000.6|10997.8|10999.1|10996.3|11000.6|10997.8|10998.1|10995.3|13
1653056100000|2022-05-20 14:15:00|11001.5|10998.7|11006.1|11003.3|11007.5|11004.7|11001.5|10998.7|109
1653056110000|2022-05-20 14:15:10|11005.6|11002.8|11006.6|11003.8|11008.9|11006.1|11003.5|11000.7|81
1653056120000|2022-05-20 14:15:20|11006.1|11003.3|11004.6|11001.8|11009|11006.2|11003.6|11000.8|78
1653056130000|2022-05-20 14:15:30|11005.1|11002.3|11004.1|11001.3|11008.6|11005.8|11003.6|11000.8|21
1653056140000|2022-05-20 14:15:40|11003.6|11000.8|11008.1|11005.3|11008.1|11005.3|11003.1|11000.3|34
1653056150000|2022-05-20 14:15:50|11008|11005.2|11002.1|10999.3|11008.1|11005.3|11002.1|10999.3|28
1653056160000|2022-05-20 14:16:00|11003|11000.2|10996.1|10993.3|11004.1|11001.3|10995.1|10992.3|63
1653056170000|2022-05-20 14:16:10|10997.5|10994.7|11000.6|10997.8|11003.6|11000.8|10997.5|10994.7|33
1653056180000|2022-05-20 14:16:20|11000.1|10997.3|10997.6|10994.8|11000.6|10997.8|10997.6|10994.8|14
1653056190000|2022-05-20 14:16:30|10996.1|10993.3|10995.1|10992.3|10997.1|10994.3|10993.1|10990.3|17
1653056200000|2022-05-20 14:16:40|10995.6|10992.8|10998.1|10995.3|10999.1|10996.3|10994.1|10991.3|34
1653056210000|2022-05-20 14:16:50|10997.6|10994.8|10996.1|10993.3|10997.7|10994.8|10995.1|10992.3|23
1653056220000|2022-05-20 14:17:00|10995.7|10992.9|10992.6|10989.8|10996.6|10993.8|10992.6|10989.8|23
1653056230000|2022-05-20 14:17:10|10992.1|10989.3|10992.6|10989.8|10993.1|10990.3|10990.1|10987.3|53
1653056240000|2022-05-20 14:17:20|10992.1|10989.3|10996.1|10993.3|10996.6|10993.8|10990.6|10987.8|24
1653056250000|2022-05-20 14:17:30|10995.2|10992.4|10998.6|10995.8|10999.6|10996.8|10995.1|10992.3|16
1653056260000|2022-05-20 14:17:40|10999.1|10996.3|11002.6|10999.8|11005.6|11002.8|10998.6|10995.8|70
1653056270000|2022-05-20 14:17:50|11003.6|11000.8|11002.6|10999.8|11006.6|11003.8|11001.6|10998.8|78
1653056280000|2022-05-20 14:18:00|11002.1|10999.3|11005.6|11002.8|11008.6|11005.8|11002.1|10999.3|60
1653056290000|2022-05-20 14:18:10|11006.1|11003.3|11005.6|11002.8|11008.1|11005.3|11004.6|11001.8|51
1653056300000|2022-05-20 14:18:20|11005.1|11002.3|10991.6|10988.8|11005.6|11002.8|10989.7|10986.9|149
1653056310000|2022-05-20 14:18:30|10992.1|10989.3|10993.7|10990.9|10994.1|10991.3|10989.7|10986.9|29
1653056320000|2022-05-20 14:18:40|10994.1|10991.3|10989.1|10986.3|10994.1|10991.3|10989.1|10986.3|22
1653056330000|2022-05-20 14:18:50|10988.7|10985.9|10986.1|10983.3|10990.6|10987.8|10985.8|10983|43
1653056340000|2022-05-20 14:19:00|10985.6|10982.8|10981.6|10978.8|10986.2|10983.4|10980.6|10977.8|54
1653056350000|2022-05-20 14:19:10|10982.1|10979.3|10980.6|10977.8|10983.1|10980.3|10979.1|10976.3|28
1653056360000|2022-05-20 14:19:20|10980.1|10977.3|10976.7|10973.9|10981.1|10978.3|10976.7|10973.9|39
1653056370000|2022-05-20 14:19:30|10977.1|10974.3|10974.6|10971.8|10978.7|10975.9|10972.6|10969.8|56
1653056380000|2022-05-20 14:19:40|10975.5|10972.7|10973.7|10970.9|10976.1|10973.3|10973.2|10970.4|49
1653056390000|2022-05-20 14:19:50|10973.6|10970.8|10972.1|10969.3|10973.6|10970.8|10968.6|10965.3|58
1653056400000|2022-05-20 14:20:00|10972.6|10969.8|10970.6|10967.8|10973.6|10970.8|10970.6|10967.8|172
1653056410000|2022-05-20 14:20:10|10972|10969.2|10970.6|10967.8|10973.6|10970.8|10969.7|10966.9|51
1653056420000|2022-05-20 14:20:20|10971.5|10968.7|10968.7|10965.9|10972.7|10969.9|10968.7|10965.9|22
1653056430000|2022-05-20 14:20:30|10968.6|10965.8|10962.2|10959.4|10968.7|10965.9|10959.2|10956.4|338
1653056440000|2022-05-20 14:20:40|10963.6|10960.8|10964.1|10961.3|10964.6|10961.8|10961.6|10958.8|39
1653056450000|2022-05-20 14:20:50|10963.6|10960.8|10955.6|10952.8|10964.8|10961.8|10955.6|10952.8|49
1653056460000|2022-05-20 14:21:00|10955.2|10952.4|10953.6|10950.8|10956.1|10953.3|10952.6|10949.8|82
1653056470000|2022-05-20 14:21:10|10953.7|10950.9|10958.6|10955.8|10959.6|10956.8|10953.6|10950.8|43
1653056480000|2022-05-20 14:21:20|10957.7|10954.9|10960.6|10957.8|10963.1|10960.3|10956.6|10953.8|36
1653056490000|2022-05-20 14:21:30|10961.1|10958.3|10959.6|10956.8|10961.6|10958.8|10959.1|10956.3|15
1653056500000|2022-05-20 14:21:40|10958.6|10955.8|10958.6|10955.8|10961.1|10958.3|10957.1|10954.3|33
1653056510000|2022-05-20 14:21:50|10959.1|10956.3|10959.1|10956.3|10959.1|10956.3|10957.1|10954.3|28
1653056520000|2022-05-20 14:22:00|10958.6|10955.8|10960.1|10957.3|10961.1|10958.3|10955.2|10952.4|38
1653056530000|2022-05-20 14:22:10|10960.6|10957.8|10957.6|10954.8|10962.6|10959.8|10957.6|10954.8|39
1653056540000|2022-05-20 14:22:20|10955.6|10952.8|10942.7|10939.9|10955.6|10952.8|10942.7|10939.9|127
1653056550000|2022-05-20 14:22:30|10941.7|10938.9|10950.7|10947.9|10950.7|10947.9|10941.7|10938.9|38
1653056560000|2022-05-20 14:22:40|10951.2|10948.4|10954.6|10951.8|10955.6|10952.8|10950.7|10947.7|32
1653056570000|2022-05-20 14:22:50|10954.7|10951.9|10950.7|10947.9|10955.6|10952.8|10950.7|10946.8|16
1653056580000|2022-05-20 14:23:00|10951.1|10948.3|10953.6|10950.8|10954.1|10951.3|10950.7|10947.9|82
1653056590000|2022-05-20 14:23:10|10953.7|10950.9|10963.1|10960.3|10964.6|10961.8|10953.7|10950.9|106
1653056600000|2022-05-20 14:23:20|10962.6|10959.8|10963.6|10960.8|10965.6|10962.8|10962.6|10959.8|35
1653056610000|2022-05-20 14:23:30|10964.1|10961.3|10963.1|10960.3|10969.1|10966.3|10961.1|10958.3|57
1653056620000|2022-05-20 14:23:40|10963.6|10960.8|10961.6|10958.8|10964.6|10961.8|10959.6|10956.8|110
1653056630000|2022-05-20 14:23:50|10961.2|10958.4|10959.6|10956.8|10963.5|10960.7|10958.6|10955.8|39
1653056640000|2022-05-20 14:24:00|10958.7|10955.9|10958.6|10955.8|10959.6|10956.8|10954.1|10951.3|104
1653056650000|2022-05-20 14:24:10|10957.7|10954.9|10960.6|10957.8|10960.7|10957.9|10954.2|10951.4|102
1653056660000|2022-05-20 14:24:20|10961.1|10958.3|10962.2|10959.4|10962.7|10959.9|10959.2|10956.4|17
1653056670000|2022-05-20 14:24:30|10962.6|10959.8|10965.2|10962.4|10967.2|10964.4|10962.6|10959.8|19
1653056680000|2022-05-20 14:24:40|10964.7|10961.9|10965.6|10962.8|10966.7|10963.9|10963.7|10960.9|8
1653056690000|2022-05-20 14:24:50|10965.2|10962.4|10963.2|10960.4|10966.1|10963.3|10963.2|10960.4|19
1653056700000|2022-05-20 14:25:00|10963.7|10960.9|10977.6|10974.8|10977.6|10974.8|10963.7|10960.9|103
1653056710000|2022-05-20 14:25:10|10978.1|10975.3|10979.6|10976.8|10982|10979.2|10976.6|10973.8|39
1653056720000|2022-05-20 14:25:20|10980|10977.2|10983|10980.2|10984|10981.2|10977.6|10974.8|93
1653056730000|2022-05-20 14:25:30|10982.5|10979.7|10981|10978.2|10982.5|10979.7|10979|10976.2|27
1653056740000|2022-05-20 14:25:40|10980.5|10977.7|10987.4|10984.6|10988|10985.2|10979.5|10976.7|53
1653056750000|2022-05-20 14:25:50|10986.5|10983.7|10981|10978.2|10987.5|10984.7|10981|10978.2|62
1653056760000|2022-05-20 14:26:00|10980.5|10977.7|10979.5|10976.7|10982|10979.2|10979|10976.2|30
1653056770000|2022-05-20 14:26:10|10980|10977.2|10977.6|10974.8|10981.4|10978.6|10975.5|10972.7|117
1653056780000|2022-05-20 14:26:20|10977|10974.2|10971.5|10968.7|10977|10974.2|10970|10967.2|35
1653056790000|2022-05-20 14:26:30|10972|10969.2|10973|10970.2|10973.5|10970.7|10971|10968.2|19
1653056800000|2022-05-20 14:26:40|10974|10971.2|10969.1|10966.3|10974|10971.2|10968|10965.2|30
1653056810000|2022-05-20 14:26:50|10968.5|10965.7|10971.5|10968.7|10973.6|10970.8|10968|10965.2|29
1653056820000|2022-05-20 14:27:00|10971|10968.2|10981|10978.2|10981.6|10978.7|10970.5|10967.7|63
1653056830000|2022-05-20 14:27:10|10981.5|10978.7|10982.5|10979.7|10983.5|10980.7|10978|10975.2|43
1653056840000|2022-05-20 14:27:20|10982|10979.2|10981.5|10978.7|10982|10979.2|10980.5|10977.7|27
1653056850000|2022-05-20 14:27:30|10980.5|10977.7|10979.5|10976.7|10981|10978.2|10979|10976.2|18
1653056860000|2022-05-20 14:27:40|10979|10976.2|10979|10976.2|10979.5|10976.7|10977.5|10974.7|18
1653056870000|2022-05-20 14:27:50|10978.6|10975.8|10980.5|10977.7|10981.5|10978.7|10978|10975.2|108
1653056880000|2022-05-20 14:28:00|10981|10978.2|10986.5|10983.7|10986.5|10983.7|10977.5|10974.7|36
1653056890000|2022-05-20 14:28:10|10987.4|10984.6|10994|10991.2|10997|10994.2|10986.5|10983.7|151
1653056900000|2022-05-20 14:28:20|10994.4|10991.6|10999.5|10996.7|10999.5|10996.7|10994.4|10991.6|49
1653056910000|2022-05-20 14:28:30|10999|10996.2|11004.9|11002.1|11006.9|11004.1|10999|10996.2|168
1653056920000|2022-05-20 14:28:40|11005.4|11002.6|11004.4|11001.6|11007.9|11005.1|11002.4|10999.6|86
1653056930000|2022-05-20 14:28:50|11003.4|11000.6|11000|10997.2|11004.9|11002.1|10999.5|10996.7|57
1653056940000|2022-05-20 14:29:00|10999.4|10996.6|11002.9|11000.1|11002.9|11000.1|10997.5|10994.7|55
1653056950000|2022-05-20 14:29:10|11003.4|11000.6|11000.9|10998.1|11003.4|11000.6|10998.9|10996.1|63
1653056960000|2022-05-20 14:29:20|11001|10998.2|11001|10998.2|11002.4|10999.6|10999.9|10997.1|28
1653056970000|2022-05-20 14:29:30|11000.9|10998.1|10995.4|10992.6|11001.4|10998.6|10995.4|10992.6|21
1653056980000|2022-05-20 14:29:40|10995.9|10993.1|10990.4|10987.6|10995.9|10993.1|10989.9|10987.1|33
1653056990000|2022-05-20 14:29:50|10990.9|10988.1|10992.9|10990.1|10995|10992.2|10989.9|10987.1|39
1653057000000|2022-05-20 14:30:00|10992.5|10989.7|10996.4|10993.6|10996.4|10993.6|10989.9|10987.1|60
1653057010000|2022-05-20 14:30:10|10995.9|10993.1|10991|10988.2|10995.9|10993.1|10991|10988.2|29
1653057020000|2022-05-20 14:30:20|10990.9|10988.1|10990.4|10987.6|10990.9|10988.1|10989.4|10986.6|17
1653057030000|2022-05-20 14:30:30|10989.9|10987.1|10992.5|10989.7|10995.9|10993.1|10989.9|10987.1|30
1653057040000|2022-05-20 14:30:40|10992|10989.2|10992.4|10989.6|10992.5|10989.7|10990.5|10987.7|21
1653057050000|2022-05-20 14:30:50|10991.9|10989.1|10996.5|10993.7|10999.4|10996.6|10991.9|10989.1|67
1653057060000|2022-05-20 14:31:00|10997.5|10994.7|11008.4|11005.6|11009.1|11005.6|10995.9|10993.1|153
1653057070000|2022-05-20 14:31:10|11007.9|11005.1|11005.9|11003.1|11015.4|11012.6|11005.5|11002.7|215
1653057080000|2022-05-20 14:31:20|11006|11003.2|11004.5|11001.7|11007.9|11005.1|11003.5|11000.7|73
1653057090000|2022-05-20 14:31:30|11005.4|11002.6|11007.5|11004.7|11008.4|11005.6|11005|11002.2|32
1653057100000|2022-05-20 14:31:40|11007.4|11004.6|11006.5|11003.7|11008.5|11005.7|11003.5|11000.7|53
1653057110000|2022-05-20 14:31:50|11006.9|11004.1|11007.9|11005.1|11008.5|11005.7|11006|11003.2|15
1653057120000|2022-05-20 14:32:00|11008|11005.2|11009.5|11006.7|11009.9|11007.1|11004|11001.2|49
1653057130000|2022-05-20 14:32:10|11009.9|11007.1|11013|11010.2|11015.5|11012.7|11009.9|11007.1|45
1653057140000|2022-05-20 14:32:20|11012.5|11009.7|11019|11016.2|11020.4|11017.6|11012.5|11009.7|122
1653057150000|2022-05-20 14:32:30|11018.5|11015.7|11022.5|11019.7|11022.5|11019.7|11018|11015.2|102
1653057160000|2022-05-20 14:32:40|11021.5|11018.7|11026.4|11023.6|11026.9|11024.1|11018|11015.2|79
1653057170000|2022-05-20 14:32:50|11026.9|11024.1|11028.4|11025.6|11032.3|11029.5|11024.4|11021.6|140
1653057180000|2022-05-20 14:33:00|11028.9|11026.1|11027.4|11024.6|11028.9|11026.1|11026.9|11024.1|39
1653057190000|2022-05-20 14:33:10|11026.9|11024.1|11022.4|11019.6|11026.9|11024.1|11022.4|11019.6|47
1653057200000|2022-05-20 14:33:20|11022.9|11020.1|11027.5|11024.7|11030.9|11028.1|11022.9|11020.1|105
1653057210000|2022-05-20 14:33:30|11028|11025.2|11029.4|11026.6|11031.9|11029.1|11027.9|11025.1|85
1653057220000|2022-05-20 14:33:40|11028.5|11025.7|11031.4|11028.6|11031.9|11029.1|11027.9|11025.1|40
1653057230000|2022-05-20 14:33:50|11031.9|11029.1|11030.4|11027.6|11034.9|11032.1|11029.9|11027.1|41
1653057240000|2022-05-20 14:34:00|11029.9|11027.1|11024|11021.2|11029.9|11027.1|11022.5|11019.7|64
1653057250000|2022-05-20 14:34:10|11025.5|11022.7|11024.5|11021.7|11028.4|11025.6|11024|11021.2|40
1653057260000|2022-05-20 14:34:20|11024.9|11022.1|11021.4|11018.6|11026.4|11023.6|11020.1|11017.3|65
1653057270000|2022-05-20 14:34:30|11021|11018.2|11024.4|11021.6|11028.4|11025.6|11020|11017.2|116
1653057280000|2022-05-20 14:34:40|11023.9|11021.1|11029.4|11026.6|11030.8|11028|11023|11020.2|29
1653057290000|2022-05-20 14:34:50|11030.4|11027.6|11032.4|11029.6|11033.4|11030.6|11029.4|11026.6|83
1653057300000|2022-05-20 14:35:00|11031.9|11029.1|11030.4|11027.6|11033.4|11030.6|11025.4|11022.6|55
1653057310000|2022-05-20 14:35:10|11030.9|11028.1|11031.4|11028.6|11032.9|11030.1|11030.4|11027.6|24
1653057320000|2022-05-20 14:35:20|11031.9|11029.1|11028.4|11025.6|11031.9|11029.1|11026.9|11024.1|45
1653057330000|2022-05-20 14:35:30|11027.9|11025.1|11024.4|11021.6|11028.4|11025.6|11020.9|11018.1|62
1653057340000|2022-05-20 14:35:40|11024.9|11022.1|11022.5|11019.7|11026.9|11024.1|11022.5|11019.7|21
1653057350000|2022-05-20 14:35:50|11022.9|11020.1|11020.5|11017.7|11024.4|11021.6|11020.5|11017.7|25
1653057360000|2022-05-20 14:36:00|11020|11017.2|11018.5|11015.7|11021.5|11018.7|11017.5|11014.7|47
1653057370000|2022-05-20 14:36:10|11018.9|11016.1|11019.5|11016.7|11020.5|11017.7|11018|11015.2|17
1653057380000|2022-05-20 14:36:20|11019|11016.2|11013|11010.2|11019.5|11016.7|11013|11010.2|43
1653057390000|2022-05-20 14:36:30|11012|11009.2|11018.9|11016.1|11019|11016.2|11010.5|11007.7|67
1653057400000|2022-05-20 14:36:40|11019|11016.2|11014.9|11012.1|11019.4|11016.6|11013.4|11010.6|70
1653057410000|2022-05-20 14:36:50|11015.4|11012.6|11020.4|11017.6|11020.4|11017.6|11015|11012.2|29
1653057420000|2022-05-20 14:37:00|11021.4|11018.6|11009.4|11006.6|11021.4|11018.6|11009.4|11006.6|91
1653057430000|2022-05-20 14:37:10|11009|11006.2|11007.9|11005.1|11009.9|11007.1|11006.4|11003.6|68
1653057440000|2022-05-20 14:37:20|11007.4|11004.6|11004.9|11002.1|11007.4|11004.6|11001.5|10998.7|49
1653057450000|2022-05-20 14:37:30|11005.9|11003.1|11002.4|10999.6|11005.9|11003.1|10998.9|10996.1|48
1653057460000|2022-05-20 14:37:40|11001.9|10999.1|11004.4|11001.6|11004.8|11002|11000.5|10997.7|33
1653057470000|2022-05-20 14:37:50|11003|11000.2|11007.5|11004.7|11007.5|11004.7|11002.4|10999.6|21
1653057480000|2022-05-20 14:38:00|11007.9|11005.1|11007.4|11004.6|11007.9|11005.1|11004.5|11001.7|18
1653057490000|2022-05-20 14:38:10|11006.9|11004.1|11002.4|10999.6|11007.9|11005.1|11001.9|10999.1|36
1653057500000|2022-05-20 14:38:20|11002.9|11000.1|11008.4|11005.6|11009.9|11007.1|11002.5|10999.7|64
1653057510000|2022-05-20 14:38:30|11007.9|11005.1|11007.5|11004.7|11008.5|11005.7|11003.9|11001.1|24
1653057520000|2022-05-20 14:38:40|11007.9|11005.1|11005.9|11003.1|11009.9|11007.1|11004.9|11002.1|44
1653057530000|2022-05-20 14:38:50|11006.4|11003.6|11005.4|11002.6|11008.4|11005.6|11004.9|11002.1|24
1653057540000|2022-05-20 14:39:00|11005.9|11003.1|11003.9|11001.1|11006.9|11004.1|11002.9|11000.1|24
1653057550000|2022-05-20 14:39:10|11003.5|11000.7|11009.4|11006.6|11011|11008.2|11002.5|10999.7|49
1653057560000|2022-05-20 14:39:20|11008.9|11006.1|11013.4|11010.6|11014.9|11012.1|11006.9|11004.1|43
1653057570000|2022-05-20 14:39:30|11013.9|11011.1|11009.9|11007.1|11013.9|11011.1|11009.4|11006.6|21
1653057580000|2022-05-20 14:39:40|11010.8|11008|11012.9|11010.1|11013.8|11011|11010.4|11007.6|20
1653057590000|2022-05-20 14:39:50|11013.4|11010.6|11022.9|11020.1|11022.9|11020.1|11012.9|11010.1|77
1653057600000|2022-05-20 14:40:00|11025.3|11022.5|11025.4|11022.6|11027.4|11024.6|11020.4|11017.6|58
1653057610000|2022-05-20 14:40:10|11025.8|11023|11021.4|11018.6|11028.9|11026.1|11021.4|11018.6|73
1653057620000|2022-05-20 14:40:20|11021.9|11019.1|11021.4|11018.6|11022.4|11019.6|11018.9|11016.1|66
1653057630000|2022-05-20 14:40:30|11021.8|11019|11025.4|11022.6|11025.9|11023.1|11021.8|11019|16
1653057640000|2022-05-20 14:40:40|11023.9|11021.1|11018.9|11016.1|11023.9|11021.1|11018.9|11016.1|26
1653057650000|2022-05-20 14:40:50|11019.9|11017.1|11015.9|11013.1|11020.9|11018.1|11012.4|11009.6|51
1653057660000|2022-05-20 14:41:00|11015.4|11012.6|11018.4|11015.6|11019.4|11016.6|11015.4|11012.6|37
1653057670000|2022-05-20 14:41:10|11018.3|11015.5|11012.9|11010.1|11018.3|11015.5|11010.4|11007.6|46
1653057680000|2022-05-20 14:41:20|11012.5|11009.7|11009.4|11006.6|11012.9|11010.1|11008.4|11005.6|26
1653057690000|2022-05-20 14:41:30|11008.5|11005.7|11004.9|11002.1|11008.5|11005.7|11000.6|10997.8|88
1653057700000|2022-05-20 14:41:40|11005.4|11002.6|11003.9|11001.1|11005.4|11002.6|10999.9|10997.1|49
1653057710000|2022-05-20 14:41:50|11005.9|11003.1|11002.9|11000.1|11005.9|11003.1|11002.9|11000.1|24
1653057720000|2022-05-20 14:42:00|11003.9|11001.1|11011.4|11008.6|11013.9|11011.1|11003.4|11000.6|73
1653057730000|2022-05-20 14:42:10|11010.9|11008.1|11008.9|11006.1|11012.4|11009.6|11007.4|11004.6|52
1653057740000|2022-05-20 14:42:20|11007.4|11004.6|11010.8|11008|11011.9|11009.1|11007.4|11004.6|76
1653057750000|2022-05-20 14:42:30|11010.4|11007.6|11013.4|11010.6|11016.8|11014|11009.8|11007|87
1653057760000|2022-05-20 14:42:40|11012.8|11010|11015.8|11013|11017.8|11015|11012.8|11010|29
1653057770000|2022-05-20 14:42:50|11015.4|11012.6|11021.8|11019|11025.3|11022.5|11015.4|11012.6|52
1653057780000|2022-05-20 14:43:00|11021.4|11018.6|11020.8|11018|11022.4|11019.6|11017.3|11014.5|16
1653057790000|2022-05-20 14:43:10|11020.4|11017.6|11014.4|11011.6|11021.4|11018.6|11014.4|11011.6|32
1653057800000|2022-05-20 14:43:20|11013.8|11011|11013.3|11010.5|11014.3|11011.5|11011.4|11008.6|34
1653057810000|2022-05-20 14:43:30|11012.4|11009.6|11009.3|11006.5|11012.8|11010|11006.8|11004|78
1653057820000|2022-05-20 14:43:40|11009.8|11007|11012.3|11009.5|11012.3|11009.5|11008.4|11005.6|15
1653057830000|2022-05-20 14:43:50|11011.9|11009.1|11010.9|11008.1|11013.8|11011|11009.9|11007.1|44
1653057840000|2022-05-20 14:44:00|11011.4|11008.6|11012.9|11010.1|11015.4|11012.6|11010.9|11008.1|36
1653057850000|2022-05-20 14:44:10|11012.4|11009.6|11012.4|11009.6|11013.4|11010.6|11009.9|11007.1|32
1653057860000|2022-05-20 14:44:20|11012.9|11010.1|11015.4|11012.6|11015.9|11013.1|11012.9|11010.1|23
1653057870000|2022-05-20 14:44:30|11014.9|11012.1|11013.3|11010.5|11014.9|11012.1|11009.9|11007.1|33
1653057880000|2022-05-20 14:44:40|11013.4|11010.6|11010.4|11007.6|11013.8|11011|11008.9|11006.1|48
1653057890000|2022-05-20 14:44:50|11010.9|11008.1|11015.4|11012.6|11015.4|11012.6|11010.4|11007.6|18
1653057900000|2022-05-20 14:45:00|11014.9|11012.1|11018.9|11016.1|11020.9|11018.1|11012.9|11010.1|89
1653057910000|2022-05-20 14:45:10|11019.3|11016.5|11023.8|11021|11025.3|11022.5|11018.4|11015.6|74
1653057920000|2022-05-20 14:45:20|11024.3|11021.5|11013.8|11011|11025.3|11022.5|11013.8|11011|38
1653057930000|2022-05-20 14:45:30|11013.3|11010.5|11015.9|11013.1|11015.9|11013.1|11009.4|11006.6|76
1653057940000|2022-05-20 14:45:40|11016.9|11014.1|11015.4|11012.6|11018.8|11016|11012.4|11009.5|49
1653057950000|2022-05-20 14:45:50|11014.9|11012.1|11012.4|11009.6|11018.3|11015.5|11010.9|11008.1|62
1653057960000|2022-05-20 14:46:00|11013.4|11010.6|11019.3|11016.5|11019.3|11016.5|11009.4|11006.6|150
1653057970000|2022-05-20 14:46:10|11018.4|11015.6|11028.3|11025.5|11028.3|11025.5|11017.3|11014.5|117
1653057980000|2022-05-20 14:46:20|11027.8|11025|11023.3|11020.5|11028.4|11025.5|11022.8|11020|63
1653057990000|2022-05-20 14:46:30|11023.2|11020.4|11029.2|11026.4|11029.3|11026.5|11021.8|11019|72
1653058000000|2022-05-20 14:46:40|11028.8|11026|11026.3|11023.5|11030.8|11028|11026.3|11023.5|127
1653058010000|2022-05-20 14:46:50|11026.8|11024|11022.3|11019.5|11026.8|11024|11021.8|11019|31
1653058020000|2022-05-20 14:47:00|11022.8|11020|11016.3|11013.5|11023.3|11020.5|11015.8|11013|78
1653058030000|2022-05-20 14:47:10|11015.8|11013|11011.8|11009|11015.8|11013|11008.3|11005.5|47
1653058040000|2022-05-20 14:47:20|11009.4|11006.6|11010.9|11008.1|11013.3|11010.5|11007.3|11004.5|68
1653058050000|2022-05-20 14:47:30|11009.4|11006.6|11014.8|11012|11017.3|11014.5|11008.4|11005.6|40
1653058060000|2022-05-20 14:47:40|11014.3|11011.5|11012.8|11010|11017.8|11015|11011.3|11008.5|33
1653058070000|2022-05-20 14:47:50|11012.3|11009.5|11012.3|11009.5|11014.3|11011.5|11010.4|11007.6|14
1653058080000|2022-05-20 14:48:00|11011.4|11008.6|11007.8|11005|11011.4|11008.6|11007.3|11004.5|27
1653058090000|2022-05-20 14:48:10|11008.3|11005.5|11005.8|11003|11009.3|11006.5|11005.8|11003|32
1653058100000|2022-05-20 14:48:20|11006.3|11003.5|11008.3|11005.5|11008.8|11006|11004.8|11002|63
1653058110000|2022-05-20 14:48:30|11007.8|11005|11007.8|11005|11011.3|11008.5|11006.8|11004|23
1653058120000|2022-05-20 14:48:40|11009.8|11007|11008.3|11005.5|11010.8|11008|11007.8|11005|14
1653058130000|2022-05-20 14:48:50|11008.8|11006|11009.3|11006.5|11009.3|11006.5|11006.8|11004|20
1653058140000|2022-05-20 14:49:00|11008.8|11006|11004.8|11002|11009.3|11006.5|11004.8|11002|37
1653058150000|2022-05-20 14:49:10|11005.8|11003|11008.3|11005.5|11009.3|11006.5|11005.8|11003|37
1653058160000|2022-05-20 14:49:20|11009.8|11007|11009.9|11007.1|11012.8|11010|11006.3|11003.5|37
1653058170000|2022-05-20 14:49:30|11009.8|11007|11005.3|11002.5|11010.4|11007.5|11004.8|11002|70
1653058180000|2022-05-20 14:49:40|11004.9|11002.1|11007.8|11005|11008.3|11005.5|11004.8|11002|13
1653058190000|2022-05-20 14:49:50|11008.3|11005.5|11016.8|11014|11017.3|11014.5|11007.8|11005|39
1653058200000|2022-05-20 14:50:00|11017.7|11014.9|11022.8|11020|11022.8|11020|11017.7|11014.9|32
1653058210000|2022-05-20 14:50:10|11022.3|11019.5|11021.3|11018.5|11022.3|11019.5|11019.3|11016.5|34
1653058220000|2022-05-20 14:50:20|11020.8|11018|11017.8|11015|11020.8|11018|11016.8|11014|12
1653058230000|2022-05-20 14:50:30|11018.3|11015.5|11016.8|11014|11018.8|11016|11014.3|11011.5|32
1653058240000|2022-05-20 14:50:40|11014.9|11012.1|11005.3|11002.5|11016.3|11013.5|11005.3|11002.5|51
1653058250000|2022-05-20 14:50:50|11004.8|11002|10999.3|10996.5|11005.8|11003|10996.3|10993.5|166
1653058260000|2022-05-20 14:51:00|10998.8|10996|11003.3|11000.5|11005.3|11002.5|10997.8|10995|60
1653058270000|2022-05-20 14:51:10|11003.8|11001|11000.8|10998|11005.3|11002.5|10999.8|10997|18
1653058280000|2022-05-20 14:51:20|11000.3|10997.5|10992.3|10989.5|11002.8|11000|10992.3|10989.5|100
1653058290000|2022-05-20 14:51:30|10991.8|10989|10984.8|10982|10991.8|10989|10981.8|10979|325
1653058300000|2022-05-20 14:51:40|10983.9|10981.1|10981.8|10979|10984.7|10981.9|10981.3|10978.5|47
1653058310000|2022-05-20 14:51:50|10982.3|10979.5|10980.8|10978|10983.2|10980.4|10978.8|10976|53
1653058320000|2022-05-20 14:52:00|10981.7|10978.9|10976.3|10973.5|10984.8|10982|10975.3|10972.5|218
1653058330000|2022-05-20 14:52:10|10975.8|10973|10976.3|10973.5|10978.3|10975.5|10972.8|10970|67
1653058340000|2022-05-20 14:52:20|10975.8|10973|10976.3|10973.5|10977.8|10975|10973.3|10970.5|56
1653058350000|2022-05-20 14:52:30|10975.8|10973|10981.8|10979|10981.8|10979|10975.8|10973|20
1653058360000|2022-05-20 14:52:40|10981.3|10978.5|10981.3|10978.5|10985.3|10982.5|10980.8|10978|59
1653058370000|2022-05-20 14:52:50|10981.8|10979|10983.8|10981|10985.3|10982.5|10980.3|10977.5|52
1653058380000|2022-05-20 14:53:00|10983.3|10980.5|10986.8|10984|10986.8|10984|10979.8|10977|104
1653058390000|2022-05-20 14:53:10|10987.2|10984.4|10985.8|10983|10991.3|10988.5|10985.8|10983|19
1653058400000|2022-05-20 14:53:20|10986.7|10983.9|10988.3|10985.5|10991.3|10988.5|10986.3|10983.5|51
1653058410000|2022-05-20 14:53:30|10988.8|10986|10985.3|10982.5|10989.3|10986.5|10982.3|10979.5|178
1653058420000|2022-05-20 14:53:40|10984.8|10982|10985.8|10983|10988.8|10986|10984.3|10981.5|68
1653058430000|2022-05-20 14:53:50|10986.2|10983.4|10987.8|10985|10988.8|10986|10982.8|10980|15
1653058440000|2022-05-20 14:54:00|10988.7|10985.9|10987.3|10984.5|10988.7|10985.9|10985.3|10982.4|41
1653058450000|2022-05-20 14:54:10|10987.8|10985|10990.8|10988|10991.8|10989|10987.3|10984.5|11
1653058460000|2022-05-20 14:54:20|10991.7|10988.9|10983.3|10980.5|10991.8|10989|10982.3|10979.4|26
1653058470000|2022-05-20 14:54:30|10983.8|10981|10986.3|10983.5|10986.8|10984|10983.3|10980.5|11
1653058480000|2022-05-20 14:54:40|10985.3|10982.5|10983.8|10981|10987.3|10984.5|10980.3|10977.5|37
1653058490000|2022-05-20 14:54:50|10984.7|10981.9|10981.8|10979|10985.8|10983|10981.8|10979|15
1653058500000|2022-05-20 14:55:00|10980.3|10977.5|10976.3|10973.5|10982.4|10979.5|10976.3|10973.5|198
1653058510000|2022-05-20 14:55:10|10976.8|10974|10985.8|10983|10985.8|10983|10976.3|10973.5|67
1653058520000|2022-05-20 14:55:20|10986.3|10983.5|10985.3|10982.5|10986.8|10984|10982.3|10979.5|44
1653058530000|2022-05-20 14:55:30|10986.3|10983.5|10997.3|10994.5|10997.8|10995|10985.3|10982.5|58
1653058540000|2022-05-20 14:55:40|10997.8|10995|11002.3|10999.5|11005.2|11002.4|10997.3|10994.5|167
1653058550000|2022-05-20 14:55:50|11001.8|10999|11003.3|11000.5|11005.8|11003|11001.3|10998.5|31
1653058560000|2022-05-20 14:56:00|11003.8|11001|10998.4|10995.6|11006.8|11004|10998.3|10995.5|55
1653058570000|2022-05-20 14:56:10|10997.9|10995.1|10999.9|10997.1|11000.9|10998.1|10995.9|10993.1|35
1653058580000|2022-05-20 14:56:20|11000.3|10997.5|11002.9|11000.1|11002.9|11000.1|10999.4|10996.6|24
1653058590000|2022-05-20 14:56:30|11003.4|11000.6|11004.4|11001.6|11007.4|11004.6|11001.9|10999.1|66
1653058600000|2022-05-20 14:56:40|11003.9|11001.1|10994.9|10992.1|11004.4|11001.6|10993.4|10990.6|42
1653058610000|2022-05-20 14:56:50|10995.9|10993.1|10993.4|10990.6|10998.3|10995.5|10993.4|10990.6|49
1653058620000|2022-05-20 14:57:00|10992.9|10990.1|10991.4|10988.6|10996.4|10993.6|10990.4|10987.6|57
1653058630000|2022-05-20 14:57:10|10990.4|10987.6|10984.5|10981.7|10991.5|10988.6|10984.5|10981.7|34
1653058640000|2022-05-20 14:57:20|10984|10981.2|10987.5|10984.7|10988.5|10985.5|10983.4|10980.6|59
1653058650000|2022-05-20 14:57:30|10987.4|10984.6|10982.9|10980.1|10987.4|10984.6|10981|10978.2|44
1653058660000|2022-05-20 14:57:40|10982.5|10979.7|10987.5|10984.7|10987.5|10984.7|10981.5|10978.7|35
1653058670000|2022-05-20 14:57:50|10986.5|10983.7|10984.5|10981.7|10988|10985.2|10984.5|10981.7|34
1653058680000|2022-05-20 14:58:00|10985.5|10982.7|10984.4|10981.6|10988.9|10986.1|10983|10980.2|58
1653058690000|2022-05-20 14:58:10|10983.5|10980.7|10986|10983.2|10989.5|10986.7|10982.5|10979.7|28
1653058700000|2022-05-20 14:58:20|10986.9|10984.1|10989|10986.2|10990|10987.2|10984|10981.2|29
1653058710000|2022-05-20 14:58:30|10989.4|10986.6|10980.5|10977.7|10989.5|10986.7|10980.5|10977.7|36
1653058720000|2022-05-20 14:58:40|10981|10978.2|10976|10973.2|10981|10978.2|10976|10973.2|44
1653058730000|2022-05-20 14:58:50|10975.5|10972.7|10977.5|10974.7|10979|10976.2|10974.9|10972.1|52
1653058740000|2022-05-20 14:59:00|10977|10974.2|10977|10974.2|10977.5|10974.7|10975|10972.2|20
1653058750000|2022-05-20 14:59:10|10977.5|10974.7|10985|10982.2|10986|10983.2|10976.5|10973.7|56
1653058760000|2022-05-20 14:59:20|10984|10981.2|10985.9|10983.1|10988|10985.2|10983.1|10980.3|27
1653058770000|2022-05-20 14:59:30|10986.9|10984.1|10987.4|10984.6|10990.4|10987.6|10984|10981.2|46
1653058780000|2022-05-20 14:59:40|10987|10984.2|10986.4|10983.6|10987|10984.2|10979.9|10977.1|72
1653058790000|2022-05-20 14:59:50|10985.9|10983.1|10983.9|10981.1|10987.4|10984.6|10981.4|10978.6|28
1653058800000|2022-05-20 15:00:00|10983|10980.2|10985.4|10982.6|10985.4|10982.6|10976.4|10973.6|58
1653058810000|2022-05-20 15:00:10|10985.5|10982.7|10983.9|10981.1|10993.9|10991.1|10983.9|10981.1|75
1653058820000|2022-05-20 15:00:20|10983.5|10980.7|10987.4|10984.6|10990.4|10987.6|10983.4|10980.6|34
1653058830000|2022-05-20 15:00:30|10987.5|10984.7|10988.4|10985.6|10991.5|10988.7|10985.9|10983.1|47
1653058840000|2022-05-20 15:00:40|10988.9|10986.1|10983.4|10980.6|10990.4|10987.6|10982.5|10979.7|48
1653058850000|2022-05-20 15:00:50|10982.9|10980.1|10978.9|10976.1|10982.9|10980.1|10976.4|10973.6|45
1653058860000|2022-05-20 15:01:00|10979.4|10976.6|10983.4|10980.6|10983.4|10980.6|10974.9|10972.1|92
1653058870000|2022-05-20 15:01:10|10982.5|10979.7|10978.9|10976.1|10982.9|10980.1|10974.9|10972.1|31
1653058880000|2022-05-20 15:01:20|10978.5|10975.7|10983.4|10980.6|10984.4|10981.6|10978.5|10975.7|20
1653058890000|2022-05-20 15:01:30|10982.5|10979.7|10974|10971.2|10982.5|10979.7|10974|10971.2|40
1653058900000|2022-05-20 15:01:40|10974.4|10971.6|10977.4|10974.6|10977.9|10975.1|10971.5|10968.7|43
1653058910000|2022-05-20 15:01:50|10976.5|10973.7|10972.4|10969.6|10979.4|10976.6|10971.9|10969.1|51
1653058920000|2022-05-20 15:02:00|10971.9|10969.1|10971.9|10969.1|10972.4|10969.6|10968.9|10966.1|63
1653058930000|2022-05-20 15:02:10|10970.9|10968.1|10980.4|10977.6|10980.4|10977.6|10970.9|10968.1|54
1653058940000|2022-05-20 15:02:20|10979.9|10977.1|10981.4|10978.6|10981.9|10979.1|10976.4|10973.6|34
1653058950000|2022-05-20 15:02:30|10981.9|10979.1|10986.4|10983.6|10987.4|10984.6|10981.5|10978.7|65
1653058960000|2022-05-20 15:02:40|10987.3|10984.5|10986.9|10984.1|10987.9|10985.1|10983.9|10981.1|42
1653058970000|2022-05-20 15:02:50|10986.4|10983.6|10990.4|10987.6|10990.4|10987.6|10984.9|10982.1|27
1653058980000|2022-05-20 15:03:00|10989.9|10987.1|10979.9|10977.1|10989.9|10987.1|10977.4|10974.6|37
1653058990000|2022-05-20 15:03:10|10980.4|10977.6|10979.4|10976.6|10981.4|10978.6|10978.4|10975.6|14
1653059000000|2022-05-20 15:03:20|10979.9|10977.1|10974.4|10971.6|10979.9|10977.1|10973.9|10971.1|35
1653059010000|2022-05-20 15:03:30|10973.4|10970.6|10976.4|10973.6|10978.4|10975.6|10973.4|10970.6|55
1653059020000|2022-05-20 15:03:40|10976.9|10974.1|10980.4|10977.6|10980.9|10978.1|10975.9|10973.1|53
1653059030000|2022-05-20 15:03:50|10979.9|10977.1|10976.9|10974.1|10980.4|10977.6|10976.9|10974.1|35
1653059040000|2022-05-20 15:04:00|10977.9|10975.1|10982.4|10979.6|10984.4|10981.6|10976.9|10974.1|44
1653059050000|2022-05-20 15:04:10|10982.9|10980.1|10959.6|10956.8|10985.4|10982.6|10956.6|10953.8|780
1653059060000|2022-05-20 15:04:20|10961.6|10957.6|10968.6|10965.8|10970.1|10967.3|10961|10957.6|91
1653059070000|2022-05-20 15:04:30|10967.1|10964.3|10964.7|10961.9|10967.6|10964.8|10962.6|10959.8|63
1653059080000|2022-05-20 15:04:40|10964.6|10961.8|10962.6|10959.8|10966.6|10963.8|10962.6|10959.8|48
1653059090000|2022-05-20 15:04:50|10962.1|10959.3|10966.1|10963.3|10966.1|10963.3|10962.1|10959.3|18
1653059100000|2022-05-20 15:05:00|10965.6|10962.8|10965.6|10962.8|10969.1|10966.3|10963.1|10960.3|54
1653059110000|2022-05-20 15:05:10|10965.2|10962.4|10962.6|10959.8|10965.2|10962.4|10960.6|10957.8|26
1653059120000|2022-05-20 15:05:20|10963.1|10960.3|10966.6|10963.8|10971.1|10968.3|10963.1|10960.3|121
1653059130000|2022-05-20 15:05:30|10965.6|10962.8|10970|10967.2|10970.5|10967.7|10964.6|10961.8|63
1653059140000|2022-05-20 15:05:40|10969.1|10966.3|10966.6|10963.8|10970|10967.2|10964.1|10961.3|27
1653059150000|2022-05-20 15:05:50|10966.1|10963.3|10959.5|10956.7|10966.6|10963.8|10959.1|10956.3|33
1653059160000|2022-05-20 15:06:00|10959.6|10956.8|10962.5|10959.7|10963.1|10960.3|10957.1|10954.3|59
1653059170000|2022-05-20 15:06:10|10962.6|10959.8|10960.1|10957.3|10966.6|10963.8|10959.6|10956.8|49
1653059180000|2022-05-20 15:06:20|10959.6|10956.8|10957.2|10954.4|10961.5|10958.7|10955.6|10952.8|186
1653059190000|2022-05-20 15:06:30|10957.1|10954.3|10962.7|10959.9|10963.7|10960.9|10955.1|10952.3|56
1653059200000|2022-05-20 15:06:40|10963.6|10960.8|10960.1|10957.3|10965.7|10962.3|10959.1|10956.3|51
1653059210000|2022-05-20 15:06:50|10960.2|10957.4|10960.6|10957.8|10963.6|10960.8|10960.1|10957.3|22
1653059220000|2022-05-20 15:07:00|10961.7|10958.9|10958.7|10955.9|10962.1|10959.3|10955.2|10952.4|33
1653059230000|2022-05-20 15:07:10|10957.7|10954.9|10961.7|10958.9|10961.7|10958.9|10956.2|10953.4|29
1653059240000|2022-05-20 15:07:20|10961.6|10958.8|10969.6|10966.8|10970.6|10967.8|10961.6|10958.8|62
1653059250000|2022-05-20 15:07:30|10969.1|10966.3|10966.6|10963.8|10970.6|10967.8|10965.6|10962.8|55
1653059260000|2022-05-20 15:07:40|10966.1|10963.3|10968.5|10965.7|10969.6|10966.8|10964.1|10961.3|25
1653059270000|2022-05-20 15:07:50|10968.6|10965.8|10968.6|10965.8|10968.6|10965.8|10965.1|10962.3|19
1653059280000|2022-05-20 15:08:00|10968.1|10965.3|10965.6|10962.8|10969.1|10966.3|10965.6|10962.8|17
1653059290000|2022-05-20 15:08:10|10966.1|10963.3|10968.6|10965.8|10968.6|10965.8|10965.6|10962.8|8
1653059300000|2022-05-20 15:08:20|10969.1|10966.3|10983.5|10980.7|10984|10981.2|10969.1|10966.3|108
1653059310000|2022-05-20 15:08:30|10982.6|10979.8|10991.6|10988.8|10991.6|10988.8|10982.1|10979.3|98
1653059320000|2022-05-20 15:08:40|10990.6|10987.8|10988.1|10985.3|10991|10988.2|10985.1|10982.3|42
1653059330000|2022-05-20 15:08:50|10987.1|10984.3|10985.6|10982.8|10987.1|10984.3|10983.1|10980.3|43
1653059340000|2022-05-20 15:09:00|10984.6|10981.8|10981.5|10978.7|10985.6|10982.8|10980.1|10977.3|68
1653059350000|2022-05-20 15:09:10|10982|10979.2|10981.5|10978.7|10986|10983.2|10981.5|10978.7|43
1653059360000|2022-05-20 15:09:20|10980.6|10977.8|10987.5|10984.7|10988.5|10985.7|10980|10977.2|29
1653059370000|2022-05-20 15:09:30|10987.1|10984.3|10989.5|10986.7|10995.5|10992.7|10986.1|10983.3|55
1653059380000|2022-05-20 15:09:40|10990|10987.2|10991|10988.2|10991.5|10988.7|10986.5|10983.7|110
1653059390000|2022-05-20 15:09:50|10990.5|10987.7|10992|10989.2|10996.6|10993.7|10989.5|10986.7|53
1653059400000|2022-05-20 15:10:00|10993.6|10989.6|10991|10988.2|10995|10992.2|10990.5|10987.7|35
1653059410000|2022-05-20 15:10:10|10991.5|10988.7|10996.5|10993.7|10999.5|10996.7|10991.5|10988.7|100
1653059420000|2022-05-20 15:10:20|10997.5|10994.7|10996.5|10993.7|10998.5|10995.7|10995.5|10992.7|45
1653059430000|2022-05-20 15:10:30|10995.5|10992.7|10993.5|10990.7|10995.6|10992.7|10991|10988.2|27
1653059440000|2022-05-20 15:10:40|10993|10990.2|10985|10982.2|10993.5|10990.7|10985|10982.2|48
1653059450000|2022-05-20 15:10:50|10984.5|10981.7|10985.5|10982.7|10986|10983.2|10981|10978.2|79
1653059460000|2022-05-20 15:11:00|10985|10982.2|10986.5|10983.7|10989|10986.2|10982.5|10979.7|29
1653059470000|2022-05-20 15:11:10|10986|10983.2|10983|10980.2|10986|10983.2|10979.5|10976.7|31
1653059480000|2022-05-20 15:11:20|10982|10979.2|10985.5|10982.7|10986|10983.2|10981.5|10978.7|21
1653059490000|2022-05-20 15:11:30|10985.4|10982.6|10979|10976.2|10985.5|10982.7|10975.5|10972.7|127
1653059500000|2022-05-20 15:11:40|10978.1|10975.3|10978.5|10975.7|10980.6|10977.8|10975|10972.2|36
1653059510000|2022-05-20 15:11:50|10979.6|10976.8|10980.5|10977.7|10982|10979.2|10978.6|10975.8|22
1653059520000|2022-05-20 15:12:00|10979.6|10976.8|10979|10976.2|10980.5|10977.7|10976|10973.2|15
1653059530000|2022-05-20 15:12:10|10978.1|10975.3|10978.5|10975.7|10980.5|10977.7|10977.5|10974.7|16
1653059540000|2022-05-20 15:12:20|10977.6|10974.8|10972.5|10969.7|10979|10976.2|10971.5|10968.7|46
1653059550000|2022-05-20 15:12:30|10972.6|10969.8|10971.5|10968.7|10976|10973.2|10971.1|10968.3|24
1653059560000|2022-05-20 15:12:40|10972|10969.2|10973.5|10970.7|10975.5|10972.7|10970|10967.2|48
1653059570000|2022-05-20 15:12:50|10974|10971.2|10973.5|10970.7|10978|10975.2|10972.1|10969.3|24
1653059580000|2022-05-20 15:13:00|10973|10970.2|10977.5|10974.7|10979.5|10976.7|10972|10969.2|43
1653059590000|2022-05-20 15:13:10|10977|10974.2|10980|10977.2|10980.5|10977.7|10974|10971.2|65
1653059600000|2022-05-20 15:13:20|10980.5|10977.7|10985|10982.2|10985.4|10982.6|10980|10977.2|30
1653059610000|2022-05-20 15:13:30|10984.5|10981.7|10982.5|10979.7|10985.4|10982.6|10981.5|10978.7|13
1653059620000|2022-05-20 15:13:40|10981.5|10978.7|10975.5|10972.7|10981.5|10978.7|10975|10972.2|19
1653059630000|2022-05-20 15:13:50|10975|10972.2|10975.5|10972.7|10980.6|10977.7|10974|10971.2|26
1653059640000|2022-05-20 15:14:00|10976.6|10972.6|10981.5|10978.7|10982.4|10979.6|10976.5|10972.6|34
1653059650000|2022-05-20 15:14:10|10981.9|10979.1|10981.4|10978.6|10984.9|10982.1|10981|10978.2|44
1653059660000|2022-05-20 15:14:20|10981|10978.2|10981.5|10978.7|10983|10980.2|10978.5|10975.7|16
1653059670000|2022-05-20 15:14:30|10981.4|10978.6|10987.4|10984.6|10987.5|10984.7|10980.5|10977.7|46
1653059680000|2022-05-20 15:14:40|10986.5|10983.7|10994.5|10991.7|10994.5|10991.7|10986|10983.2|50
1653059690000|2022-05-20 15:14:50|10995.4|10992.6|10996.4|10993.6|10997.9|10995.1|10994.4|10991.6|52
1653059700000|2022-05-20 15:15:00|10996.9|10994.1|10991.4|10988.6|10999.8|10997|10990.4|10987.6|68
1653059710000|2022-05-20 15:15:10|10990.9|10988.1|10986.9|10984.1|10990.9|10988.1|10986.4|10983.6|22
1653059720000|2022-05-20 15:15:20|10986.5|10983.7|10990.4|10987.6|10990.4|10987.6|10983.9|10981.1|21
1653059730000|2022-05-20 15:15:30|10990|10987.2|10989.4|10986.6|10992.9|10990.1|10988.5|10985.5|28
1653059740000|2022-05-20 15:15:40|10989.9|10987.1|10987.5|10984.7|10991.4|10988.6|10987.5|10984.7|16
1653059750000|2022-05-20 15:15:50|10987.9|10985.1|10991.4|10988.6|10991.4|10988.6|10986.4|10983.6|21
1653059760000|2022-05-20 15:16:00|10992.9|10990.1|10985.4|10982.6|10993|10990.2|10983.9|10981.1|35
1653059770000|2022-05-20 15:16:10|10984.9|10982.1|10979.9|10977.1|10984.9|10982.1|10979.9|10977.1|82
1653059780000|2022-05-20 15:16:20|10978.9|10976.1|10988.4|10985.6|10989.4|10986.6|10978|10975.2|28
1653059790000|2022-05-20 15:16:30|10988|10985.2|10993.5|10989.5|10993.5|10990.6|10987.9|10985.1|37
1653059800000|2022-05-20 15:16:40|10993.4|10990.6|10992.4|10989.6|10994.4|10991.6|10990.5|10987.7|27
1653059810000|2022-05-20 15:16:50|10992|10989.2|10990.5|10987.7|10993.5|10990.6|10990|10987.2|23
1653059820000|2022-05-20 15:17:00|10990|10987.2|10993.9|10991.1|10995.9|10993.1|10989.4|10986.5|29
1653059830000|2022-05-20 15:17:10|10995.3|10992.5|10994.8|10992|10996.9|10994.1|10991.9|10989.1|21
1653059840000|2022-05-20 15:17:20|10994.9|10992.1|10995.5|10991.5|10996.5|10992.6|10993.4|10989.5|10
1653059850000|2022-05-20 15:17:30|10994.5|10991.7|10985.4|10982.6|10994.5|10991.7|10985|10982.2|38
1653059860000|2022-05-20 15:17:40|10986.4|10983.6|10986.9|10984.1|10988.9|10986.1|10986.4|10983.6|10
1653059870000|2022-05-20 15:17:50|10986.5|10983.7|10983.9|10981.1|10986.5|10983.7|10979.9|10977.1|42
1653059880000|2022-05-20 15:18:00|10983.5|10980.7|10984.4|10981.6|10984.4|10981.6|10979|10976.2|22
1653059890000|2022-05-20 15:18:10|10985.4|10982.6|10982.9|10980.1|10985.4|10982.6|10982.9|10980.1|9
1653059900000|2022-05-20 15:18:20|10982|10979.2|10979.5|10976.7|10982|10979.2|10976.4|10973.6|69
1653059910000|2022-05-20 15:18:30|10979.9|10977.1|10983.5|10980.7|10984.4|10981.6|10978.5|10975.7|43
1653059920000|2022-05-20 15:18:40|10984.4|10981.6|10983.4|10980.6|10986.4|10983.6|10980.4|10977.6|47
1653059930000|2022-05-20 15:18:50|10983.9|10981.1|10986.9|10984.1|10988.9|10986.1|10981.9|10979.1|16
1653059940000|2022-05-20 15:19:00|10986.4|10983.6|10988.4|10985.6|10990.4|10987.6|10985.4|10982.6|113
1653059950000|2022-05-20 15:19:10|10987.9|10985.1|10985.4|10982.6|10990.3|10987.5|10982.4|10979.6|40
1653059960000|2022-05-20 15:19:20|10985.5|10982.7|10989.4|10986.6|10993.4|10990.6|10985.5|10982.7|30
1653059970000|2022-05-20 15:19:30|10989.9|10987.1|10978.9|10976.1|10990.4|10987.6|10975.4|10972.6|206
1653059980000|2022-05-20 15:19:40|10978.4|10975.6|10983.4|10980.6|10985.4|10982.6|10976.9|10974.1|59
1653059990000|2022-05-20 15:19:50|10984.4|10981.6|10992.4|10989.6|10992.9|10990.1|10984.4|10981.6|34
1653060000000|2022-05-20 15:20:00|10992.9|10990.1|10992.3|10989.5|10996.9|10994.1|10988.4|10985.6|110
1653060010000|2022-05-20 15:20:10|10992.4|10989.6|10989.4|10986.6|10993.9|10991.1|10988.4|10985.6|51
1653060020000|2022-05-20 15:20:20|10988.9|10986.1|10988.9|10986.1|10990.4|10987.6|10985.4|10982.6|29
1653060030000|2022-05-20 15:20:30|10988.8|10986|10989.3|10986.5|10990.3|10987.5|10986.9|10984.1|18
1653060040000|2022-05-20 15:20:40|10988.3|10985.5|10990.3|10987.5|10991.8|10989|10987.3|10984.5|24
1653060050000|2022-05-20 15:20:50|10989.8|10987|10988.3|10985.5|10991.8|10989|10985.3|10982.5|56
1653060060000|2022-05-20 15:21:00|10989.3|10986.5|10985.9|10983.1|10989.3|10986.5|10983.3|10980.5|58
1653060070000|2022-05-20 15:21:10|10985.8|10983|10985.3|10982.5|10988.8|10986|10984.4|10981.6|19
1653060080000|2022-05-20 15:21:20|10985.8|10983|10979.8|10977|10985.8|10983|10978.9|10976.1|25
1653060090000|2022-05-20 15:21:30|10978.9|10976.1|10978.8|10976|10983.8|10981|10976.9|10974.1|66
1653060100000|2022-05-20 15:21:40|10980.3|10977.5|10982.3|10979.5|10984.8|10982|10979.4|10976.6|23
1653060110000|2022-05-20 15:21:50|10982.8|10980|10983.8|10981|10984.3|10981.5|10980.8|10978|18
1653060120000|2022-05-20 15:22:00|10982.8|10980|10979.3|10976.5|10986.3|10983.5|10978.8|10976|36
1653060130000|2022-05-20 15:22:10|10980.3|10977.5|10978.8|10976|10980.4|10977.5|10977.4|10974.6|33
1653060140000|2022-05-20 15:22:20|10979.3|10976.5|10978.3|10975.5|10983.3|10980.5|10977.8|10975|27
1653060150000|2022-05-20 15:22:30|10977.8|10975|10977.3|10974.5|10979.3|10976.5|10975.4|10972.6|14
1653060160000|2022-05-20 15:22:40|10977.8|10975|10980.3|10977.5|10982.3|10979.5|10976.8|10974|61
1653060170000|2022-05-20 15:22:50|10979.4|10976.6|10979.8|10977|10980.3|10977.5|10977.3|10974.5|57
1653060180000|2022-05-20 15:23:00|10979.4|10976.6|10980.8|10978|10983.8|10981|10978.3|10975.5|46
1653060190000|2022-05-20 15:23:10|10981.3|10978.5|10983.8|10981|10986.8|10984|10981.3|10978.5|26
1653060200000|2022-05-20 15:23:20|10984.3|10981.5|10993.3|10990.5|10994.7|10991.9|10979.8|10977|107
1653060210000|2022-05-20 15:23:30|10992.8|10990|10994.3|10991.5|10995.3|10992.5|10990.8|10988|49
1653060220000|2022-05-20 15:23:40|10993.8|10991|10992.3|10989.5|10993.8|10991|10991.3|10988.5|21
1653060230000|2022-05-20 15:23:50|10992.8|10990|10997.3|10994.5|10998.3|10995.5|10992.8|10990|100
1653060240000|2022-05-20 15:24:00|10996.8|10994|11000.8|10998|11000.8|10998|10995.3|10992.5|52
1653060250000|2022-05-20 15:24:10|10998.9|10996.1|10988.3|10985.5|10998.9|10996.1|10988.3|10985.5|74
1653060260000|2022-05-20 15:24:20|10987.3|10984.5|10991.8|10989|10992.3|10989.5|10987.3|10984.5|31
1653060270000|2022-05-20 15:24:30|10991.3|10988.5|10990.8|10988|10992.7|10989.9|10987.8|10985|28
1653060280000|2022-05-20 15:24:40|10990.3|10987.5|10989.3|10986.5|10991.3|10988.5|10987.8|10985|24
1653060290000|2022-05-20 15:24:50|10988.8|10986|10987.8|10985|10990.3|10987.5|10986.3|10983.5|65
1653060300000|2022-05-20 15:25:00|10986.8|10984|10983.3|10980.5|10989.3|10986.5|10974.8|10972|173
1653060310000|2022-05-20 15:25:10|10983.8|10981|10983.3|10980.5|10984.3|10981.5|10978.8|10976|43
1653060320000|2022-05-20 15:25:20|10982.8|10980|10980.3|10977.5|10985.8|10983|10980.3|10977.5|15
1653060330000|2022-05-20 15:25:30|10980.8|10978|10981.8|10979|10982.8|10980|10977.3|10974.5|28
1653060340000|2022-05-20 15:25:40|10982.3|10979.5|10980.3|10977.5|10982.3|10979.5|10977.8|10975|45
1653060350000|2022-05-20 15:25:50|10979.8|10977|10978.8|10976|10982.3|10979.5|10978.8|10976|23
1653060360000|2022-05-20 15:26:00|10977.8|10975|10983.3|10980.5|10983.7|10980.9|10975.8|10973|78
1653060370000|2022-05-20 15:26:10|10982.8|10980|10983.3|10980.5|10985.2|10982.4|10979.8|10977|57
1653060380000|2022-05-20 15:26:20|10982.8|10980|10991.8|10989|10992.8|10990|10980.8|10978|48
1653060390000|2022-05-20 15:26:30|10992.3|10989.5|10994.3|10991.5|10996.8|10994|10989.8|10987|142
1653060400000|2022-05-20 15:26:40|10993.8|10991|10994.3|10991.5|10996.7|10993.9|10992.8|10990|40
1653060410000|2022-05-20 15:26:50|10995.2|10992.4|11000.3|10997.5|11000.3|10997.5|10993.3|10990.5|74
1653060420000|2022-05-20 15:27:00|10999.3|10996.5|10996.8|10994|11000.3|10997.5|10994.4|10991.6|52
1653060430000|2022-05-20 15:27:10|10994.3|10991.5|10996.3|10993.5|10996.3|10993.5|10989.3|10986.5|25
1653060440000|2022-05-20 15:27:20|10995.8|10993|10994.3|10991.5|10996.3|10993.5|10992.3|10989.5|55
1653060450000|2022-05-20 15:27:30|10994.8|10992|11000.3|10997.5|11000.8|10998|10994.8|10992|53
1653060460000|2022-05-20 15:27:40|10999.8|10997|10997.3|10994.5|11001.3|10998.5|10996.3|10993.5|41
1653060470000|2022-05-20 15:27:50|10997.7|10994.9|11001.8|10999|11003.8|11001|10997.3|10994.5|114
1653060480000|2022-05-20 15:28:00|11001.3|10998.5|11000.3|10997.5|11003.7|11000.9|10998.9|10996.1|55
1653060490000|2022-05-20 15:28:10|10999.8|10997|10996.3|10993.5|11000.8|10998|10996.3|10993.5|20
1653060500000|2022-05-20 15:28:20|10997.3|10994.5|10998.3|10995.5|11000.3|10997.5|10997.3|10994.5|16
1653060510000|2022-05-20 15:28:30|10997.3|10994.5|11001.3|10998.5|11002.3|10999.5|10997.3|10994.5|57
1653060520000|2022-05-20 15:28:40|11001.8|10999|11010.7|11007.9|11012.3|11009.5|11001.7|10998.9|156
1653060530000|2022-05-20 15:28:50|11011.2|11008.4|11007.3|11004.5|11011.7|11008.9|11007.3|11004.5|35
1653060540000|2022-05-20 15:29:00|11007.7|11004.9|10996.2|10993.4|11008.2|11005.4|10995.7|10992.9|85
1653060550000|2022-05-20 15:29:10|10995.7|10992.9|10994.2|10991.4|10998.2|10995.4|10991.2|10988.4|56
1653060560000|2022-05-20 15:29:20|10995.2|10992.4|10990.7|10987.9|10995.2|10992.4|10986.2|10983.4|59
1653060570000|2022-05-20 15:29:30|10990.2|10987.4|10991.2|10988.4|10992.2|10989.4|10989.7|10986.9|42
1653060580000|2022-05-20 15:29:40|10990.8|10988|10989.8|10987|10992.3|10989.4|10988.3|10985.5|40
1653060590000|2022-05-20 15:29:50|10989.3|10986.5|10985.8|10983|10990.7|10987.9|10981.2|10978.4|113
1653060600000|2022-05-20 15:30:00|10985.7|10982.9|10983.3|10980.5|10992.2|10989.4|10982.7|10979.9|127
1653060610000|2022-05-20 15:30:10|10983.2|10980.4|10990.2|10987.4|10991.2|10988.4|10979.8|10977|66
1653060620000|2022-05-20 15:30:20|10990.7|10987.9|10980.3|10977.5|10991.7|10988.9|10979.3|10976.5|199
1653060630000|2022-05-20 15:30:30|10979.3|10976.5|10987.8|10985|10987.8|10985|10978.8|10976|49
1653060640000|2022-05-20 15:30:40|10988.3|10985.5|10988.7|10985.9|10990.4|10987.5|10985.3|10981.4|41
1653060650000|2022-05-20 15:30:50|10989.2|10986.4|10987.3|10984.5|10989.2|10986.4|10984.3|10981.5|46
1653060660000|2022-05-20 15:31:00|10987.8|10985|10988.3|10985.5|10988.3|10985.5|10985.3|10982.5|83
1653060670000|2022-05-20 15:31:10|10988.7|10985.9|10998.7|10995.9|10998.7|10995.9|10985.3|10982.5|154
1653060680000|2022-05-20 15:31:20|10999.7|10996.9|11002.2|10999.4|11006.2|11003.4|10999.7|10996.9|64
1653060690000|2022-05-20 15:31:30|11001.7|10998.9|10998.2|10995.4|11002.7|10999.9|10998.2|10995.4|76
1653060700000|2022-05-20 15:31:40|10997.7|10994.9|10995.7|10992.9|10999.2|10996.4|10994.7|10991.9|22
1653060710000|2022-05-20 15:31:50|10997.2|10994.4|10994.2|10991.4|10998.2|10995.4|10994.2|10991.4|63
1653060720000|2022-05-20 15:32:00|10994.7|10991.9|10989.2|10986.4|10995.2|10992.4|10987.8|10984.4|39
1653060730000|2022-05-20 15:32:10|10989.7|10986.9|10986.2|10983.4|10993.2|10990.4|10986.2|10983.4|63
1653060740000|2022-05-20 15:32:20|10984.8|10982|10985.3|10982.5|10988.7|10985.9|10981.8|10979|75
1653060750000|2022-05-20 15:32:30|10986.2|10983.4|10980.7|10977.9|10986.2|10983.4|10980.7|10977.9|35
1653060760000|2022-05-20 15:32:40|10981.6|10978.8|10987.7|10984.9|10987.7|10984.9|10981.2|10978.4|28
1653060770000|2022-05-20 15:32:50|10988.2|10985.4|10987.1|10984.3|10989.2|10986.4|10985.2|10982.4|44
1653060780000|2022-05-20 15:33:00|10986.2|10983.4|10992.1|10989.3|10993.6|10990.8|10986.1|10983.3|16
1653060790000|2022-05-20 15:33:10|10991.6|10988.8|10996.7|10993.9|10999.2|10995.8|10991.6|10988.8|41
1653060800000|2022-05-20 15:33:20|10996.6|10993.8|10996.6|10993.8|10996.6|10993.8|10993.6|10990.8|23
1653060810000|2022-05-20 15:33:30|10996.1|10993.3|10996.1|10993.3|10997.6|10994.8|10995.1|10992.3|16
1653060820000|2022-05-20 15:33:40|10996.6|10993.8|10992.1|10989.3|10997.1|10994.3|10988.2|10985.4|76
1653060830000|2022-05-20 15:33:50|10992.6|10989.8|10991.6|10988.8|10993.6|10990.8|10991.6|10988.8|10
1653060840000|2022-05-20 15:34:00|10992.1|10989.3|10990.1|10987.3|10993.1|10990.3|10987.1|10984.3|80
1653060850000|2022-05-20 15:34:10|10990.6|10987.8|10991.1|10988.3|10991.6|10988.8|10988.6|10985.8|24
1653060860000|2022-05-20 15:34:20|10992.1|10989.3|10992.2|10988.2|10995.6|10992.8|10990.6|10987.8|62
1653060870000|2022-05-20 15:34:30|10991.1|10988.3|10992.6|10989.8|10995.2|10992.3|10990.1|10987.3|20
1653060880000|2022-05-20 15:34:40|10994.1|10991.3|10996.1|10993.3|10997.1|10994.3|10993.1|10990.2|9
1653060890000|2022-05-20 15:34:50|10996.5|10993.7|10993.1|10990.3|10996.6|10993.8|10991.1|10988.3|13
1653060900000|2022-05-20 15:35:00|10992.1|10989.3|10982.6|10979.8|10994.2|10991.3|10982.1|10979.2|51
1653060910000|2022-05-20 15:35:10|10981.7|10978.9|10981.2|10978.4|10985.1|10982.3|10981.1|10978.3|56
1653060920000|2022-05-20 15:35:20|10980.2|10977.4|10981.6|10978.8|10982.1|10979.3|10979.7|10976.9|23
1653060930000|2022-05-20 15:35:30|10982.1|10979.3|10982.1|10979.3|10983.6|10980.8|10980.6|10977.8|19
1653060940000|2022-05-20 15:35:40|10981.6|10978.8|10982.6|10979.8|10984.1|10981.3|10979.6|10976.8|19
1653060950000|2022-05-20 15:35:50|10983.5|10980.7|10986.1|10983.3|10987.6|10984.8|10982.6|10979.8|19
1653060960000|2022-05-20 15:36:00|10985.6|10982.8|10989.1|10986.3|10991.1|10988.3|10985|10982.2|43
1653060970000|2022-05-20 15:36:10|10989.5|10986.7|10987.6|10984.8|10992.5|10989.7|10987.1|10984.3|13
1653060980000|2022-05-20 15:36:20|10988.1|10985.3|10980.1|10977.3|10988.1|10985.3|10980.1|10977.3|32
1653060990000|2022-05-20 15:36:30|10981.1|10978.3|10985.1|10982.3|10985.1|10982.3|10980.1|10977.3|11
1653061000000|2022-05-20 15:36:40|10986.5|10983.7|10986.6|10983.8|10987.6|10984.8|10985.1|10982.3|35
1653061010000|2022-05-20 15:36:50|10987.1|10984.3|10986.6|10983.8|10987.6|10984.8|10984.1|10981.3|22
1653061020000|2022-05-20 15:37:00|10987.1|10984.3|10992.1|10989.3|10995.6|10992.8|10987.1|10984.3|72
1653061030000|2022-05-20 15:37:10|10991.6|10988.8|10983.2|10980.4|10992.6|10989.8|10983.1|10980.2|15
1653061040000|2022-05-20 15:37:20|10983.6|10980.8|10986.1|10983.3|10988.6|10985.8|10982.6|10979.8|20
1653061050000|2022-05-20 15:37:30|10987|10984.2|10990|10987.2|10990|10987.2|10985.6|10982.8|4
1653061060000|2022-05-20 15:37:40|10989.6|10986.8|10983.6|10980.8|10989.6|10986.8|10983.1|10980.3|20
1653061070000|2022-05-20 15:37:50|10983.1|10980.3|10984.6|10981.8|10988.1|10985.3|10981.7|10978.9|27
1653061080000|2022-05-20 15:38:00|10985.1|10982.3|10982.1|10979.3|10985.2|10982.3|10979.7|10976.9|36
1653061090000|2022-05-20 15:38:10|10983.1|10980.3|10967.2|10964.4|10983.1|10980.3|10967.2|10964.4|133
1653061100000|2022-05-20 15:38:20|10968.1|10965.3|10977.2|10974.4|10977.2|10974.4|10967.2|10964.4|25
1653061110000|2022-05-20 15:38:30|10977.7|10974.9|10977.7|10974.9|10983.1|10980.3|10977.2|10974.4|44
1653061120000|2022-05-20 15:38:40|10977.2|10974.4|10977.2|10974.4|10978.6|10975.8|10975.2|10972.3|25
1653061130000|2022-05-20 15:38:50|10976.2|10973.4|10978.2|10975.4|10980.6|10977.8|10976.2|10973.4|23
1653061140000|2022-05-20 15:39:00|10977.2|10974.2|10979.1|10976.3|10979.1|10976.3|10976.7|10973.9|12
1653061150000|2022-05-20 15:39:10|10979.2|10976.4|10974.2|10971.4|10980.2|10977.4|10972.7|10969.9|42
1653061160000|2022-05-20 15:39:20|10973.7|10970.9|10976.6|10973.8|10979.7|10976.9|10973.7|10970.9|108
1653061170000|2022-05-20 15:39:30|10976.2|10973.4|10979.1|10976.3|10980.1|10977.3|10974.7|10971.9|8
1653061180000|2022-05-20 15:39:40|10979.6|10976.8|10977.6|10974.8|10980.6|10977.8|10975.7|10972.9|30
1653061190000|2022-05-20 15:39:50|10979.1|10976.3|10983.6|10980.8|10986.1|10983.3|10978.6|10975.8|80
1653061200000|2022-05-20 15:40:00|10984.6|10981.8|10987.1|10984.3|10988.1|10985.3|10984.6|10981.8|29
1653061210000|2022-05-20 15:40:10|10987.6|10984.8|10984.1|10981.3|10989.1|10986.3|10983.1|10980.3|26
1653061220000|2022-05-20 15:40:20|10983.1|10980.3|10990.1|10987.3|10990.6|10987.8|10983.1|10980.3|19
1653061230000|2022-05-20 15:40:30|10988.6|10985.8|10990.6|10987.8|10991.6|10988.8|10988.6|10985.8|32
1653061240000|2022-05-20 15:40:40|10991.1|10988.3|10990.1|10987.3|10991.1|10988.3|10989.1|10986.3|38
1653061250000|2022-05-20 15:40:50|10990.6|10987.8|10991.6|10988.8|10993.6|10990.8|10990.6|10987.8|44
1653061260000|2022-05-20 15:41:00|10992.1|10989.3|11002|10999.2|11002.5|10999.7|10992.1|10989.3|164
1653061270000|2022-05-20 15:41:10|11002.5|10999.7|10999|10996.2|11002.5|10999.7|10997.5|10994.7|38
1653061280000|2022-05-20 15:41:20|10998.5|10995.7|11001.5|10998.7|11002.5|10999.7|10998.5|10995.7|33
1653061290000|2022-05-20 15:41:30|11002|10999.2|11000.1|10997.3|11002.6|10999.8|10999.5|10996.7|65
1653061300000|2022-05-20 15:41:40|11000.5|10997.7|11007.5|11004.7|11007.5|11004.7|10999.5|10996.7|31
1653061310000|2022-05-20 15:41:50|11006.6|11003.8|11005|11002.2|11007|11004.2|11003.5|11000.7|28
1653061320000|2022-05-20 15:42:00|11005.5|11002.7|11008|11005.2|11009|11006.2|11005.5|11002.7|54
1653061330000|2022-05-20 15:42:10|11009|11006.2|11007|11004.2|11011.5|11008.7|11005.5|11002.7|48
1653061340000|2022-05-20 15:42:20|11007.5|11004.7|11005.5|11002.7|11008|11005.2|11004.1|11001.3|13
1653061350000|2022-05-20 15:42:30|11006|11003.2|11006.6|11003.8|11006.6|11003.8|11004.1|11001.2|18
1653061360000|2022-05-20 15:42:40|11006.5|11003.7|11007.1|11004.3|11009.5|11006.7|11006.1|11003.3|8
1653061370000|2022-05-20 15:42:50|11007.5|11004.7|11002.6|10999.8|11008.5|11005.7|11002.1|10999.3|45
1653061380000|2022-05-20 15:43:00|11001.6|10998.8|11004.1|11001.3|11005.1|11002.3|11001.6|10998.8|25
1653061390000|2022-05-20 15:43:10|11003.6|11000.8|11002.1|10999.3|11004.6|11001.8|11000.7|10997.9|19
1653061400000|2022-05-20 15:43:20|11002.6|10999.8|11004.1|11001.3|11004.5|11001.7|11001.6|10998.8|15
1653061410000|2022-05-20 15:43:30|11003.6|11000.8|11001.6|10998.8|11004.1|11001.3|11001.6|10998.8|11
1653061420000|2022-05-20 15:43:40|11002.1|10999.3|10995.1|10992.3|11002.1|10999.3|10992.1|10989.3|49
1653061430000|2022-05-20 15:43:50|10994.6|10991.8|10998.1|10995.3|10998.6|10995.8|10994.6|10991.8|16
1653061440000|2022-05-20 15:44:00|10999.1|10996.3|11001.1|10998.3|11001.1|10998.3|10996.6|10993.8|24
1653061450000|2022-05-20 15:44:10|10999.2|10996.4|10998.1|10995.3|10999.2|10996.4|10995.6|10992.8|21
1653061460000|2022-05-20 15:44:20|10998.6|10995.8|10989.6|10986.8|10998.6|10995.8|10987.6|10984.8|54
1653061470000|2022-05-20 15:44:30|10988.7|10985.9|10987.1|10984.3|10988.7|10985.9|10984.1|10981.3|44
1653061480000|2022-05-20 15:44:40|10986.6|10983.8|10987.1|10984.3|10990.1|10987.3|10984.2|10981.4|33
1653061490000|2022-05-20 15:44:50|10986.1|10983.3|10987.1|10984.3|10989.1|10986.3|10986.1|10983.3|12
1653061500000|2022-05-20 15:45:00|10985.6|10982.8|10988.1|10985.3|10990.6|10987.8|10984.6|10981.8|34
1653061510000|2022-05-20 15:45:10|10987.6|10984.8|10992.1|10989.3|10993.1|10990.3|10987.6|10984.8|24
1653061520000|2022-05-20 15:45:20|10991.6|10988.8|10992.1|10989.3|10994.6|10991.8|10991.1|10988.3|16
1653061530000|2022-05-20 15:45:30|10992.6|10989.8|10990.1|10987.3|10993.6|10990.8|10989.6|10986.8|26
1653061540000|2022-05-20 15:45:40|10991.1|10988.3|10990.2|10987.4|10993.1|10990.3|10989.1|10986.3|22
1653061550000|2022-05-20 15:45:50|10991.5|10988.7|11004.5|11001.7|11005|11002.2|10989.1|10986.3|118
1653061560000|2022-05-20 15:46:00|11005|11002.2|11007|11004.2|11009|11006.2|11005|11002.2|43
1653061570000|2022-05-20 15:46:10|11006.5|11003.7|11003.5|11000.7|11007|11004.2|11002|10999.2|22
1653061580000|2022-05-20 15:46:20|11003|11000.2|11005.5|11002.7|11007|11004.2|11001|10998.1|70
1653061590000|2022-05-20 15:46:30|11005|11002.2|11006.4|11003.6|11007|11004.2|11005|11002.2|18
1653061600000|2022-05-20 15:46:40|11006.9|11004.1|11006|11003.2|11007|11004.2|11004|11001.2|37
1653061610000|2022-05-20 15:46:50|11005.5|11002.7|11004|11001.2|11007.4|11004.6|11003.5|11000.7|17
1653061620000|2022-05-20 15:47:00|11004.5|11001.7|11006.5|11003.7|11007.5|11004.7|11003.5|11000.7|26
1653061630000|2022-05-20 15:47:10|11006|11003.2|11015.4|11012.6|11017.4|11014.6|11006|11003.2|86
1653061640000|2022-05-20 15:47:20|11014.9|11012.1|11012.4|11009.6|11015.9|11013.1|11012.4|11009.6|29
1653061650000|2022-05-20 15:47:30|11013.9|11011.1|11012.9|11010.1|11016.3|11013.5|11012.4|11009.6|31
1653061660000|2022-05-20 15:47:40|11013.9|11011.1|11011|11008.2|11015.4|11012.6|11010.5|11007.7|49
1653061670000|2022-05-20 15:47:50|11010.5|11007.7|11008.5|11005.7|11013.5|11010.7|11008.5|11005.7|36
1653061680000|2022-05-20 15:48:00|11007|11004.2|11006.5|11003.7|11008|11005.2|11004|11001.2|24
1653061690000|2022-05-20 15:48:10|11007|11004.2|11011|11008.2|11011.4|11008.6|11006.5|11003.7|19
1653061700000|2022-05-20 15:48:20|11010.5|11007.7|11010|11007.2|11012.4|11009.6|11009.5|11006.7|16
1653061710000|2022-05-20 15:48:30|11015.4|11012.6|11012.9|11010.1|11017.4|11014.6|11012.4|11009.6|158
1653061720000|2022-05-20 15:48:40|11013.4|11010.6|11019.8|11017|11019.8|11017|11011.4|11008.6|298
1653061730000|2022-05-20 15:48:50|11020.3|11017.5|11023.8|11021|11023.8|11021|11019.3|11016.5|137
1653061740000|2022-05-20 15:49:00|11023.3|11020.5|11023.8|11021|11026.8|11024|11022.3|11019.5|255
1653061750000|2022-05-20 15:49:10|11023.3|11020.5|11029.8|11027|11030.8|11028|11021.3|11018.5|172
1653061760000|2022-05-20 15:49:20|11030.3|11027.5|11023.8|11021|11030.3|11027.5|11022.8|11020|112
1653061770000|2022-05-20 15:49:30|11023.4|11020.6|11019.9|11017.1|11023.8|11021|11019.4|11016.6|50
1653061780000|2022-05-20 15:49:40|11020.3|11017.5|11017.8|11015|11020.3|11017.5|11015.3|11012.5|29
1653061790000|2022-05-20 15:49:50|11018.3|11015.5|11018.3|11015.5|11018.8|11016|11015.3|11012.5|13
1653061800000|2022-05-20 15:50:00|11018.8|11016|11019.8|11017|11022.3|11018|11015.9|11013.1|64
1653061810000|2022-05-20 15:50:10|11020.8|11018|11019.3|11016.5|11020.8|11018|11018.3|11015.5|17
1653061820000|2022-05-20 15:50:20|11020.3|11017.5|11017.8|11015|11020.3|11017.5|11016.3|11013.5|35
1653061830000|2022-05-20 15:50:30|11018.8|11016|11018.3|11015.5|11019.8|11017|11017.9|11015.1|11
1653061840000|2022-05-20 15:50:40|11019.7|11016.9|11023.3|11020.5|11023.8|11021|11019.7|11016.9|22
1653061850000|2022-05-20 15:50:50|11022.4|11019.6|11019.9|11017.1|11023.8|11021|11019.8|11017|38
1653061860000|2022-05-20 15:51:00|11019.8|11017|11021.8|11019|11022.3|11019.5|11019.8|11017|21
1653061870000|2022-05-20 15:51:10|11022.3|11019.5|11024.8|11022|11028.3|11025.5|11022.3|11019.5|46
1653061880000|2022-05-20 15:51:20|11025.8|11023|11026.8|11024|11028.3|11025.5|11025.8|11023|14
1653061890000|2022-05-20 15:51:30|11027.4|11024.6|11024.8|11022|11028.3|11025.5|11024.8|11022|58
1653061900000|2022-05-20 15:51:40|11025.3|11022.5|11027.3|11024.5|11029.3|11026.5|11024.9|11022.1|74
1653061910000|2022-05-20 15:51:50|11026.9|11024.1|11028.8|11026|11029.3|11026.5|11026.8|11024|18
1653061920000|2022-05-20 15:52:00|11029.3|11026.5|11033.3|11030.5|11038.8|11036|11028.8|11026|118
1653061930000|2022-05-20 15:52:10|11032.8|11030|11033.8|11031|11034.3|11031.5|11031.8|11029|35
1653061940000|2022-05-20 15:52:20|11034.3|11031.5|11035.3|11032.5|11035.3|11032.5|11032.8|11030|20
1653061950000|2022-05-20 15:52:30|11036.3|11033.5|11049.3|11046.5|11052.3|11049.5|11036.3|11033.5|231
1653061960000|2022-05-20 15:52:40|11049.7|11046.9|11047.3|11044.5|11051.3|11048.5|11045.8|11043|120
1653061970000|2022-05-20 15:52:50|11046.8|11044|11045.3|11042.5|11048.8|11046|11045.3|11042.5|40
1653061980000|2022-05-20 15:53:00|11044.8|11042|11042.4|11039.6|11045.9|11043.1|11041.4|11038.6|116
1653061990000|2022-05-20 15:53:10|11041.9|11039.1|11040.4|11037.6|11044.4|11041.6|11039.9|11037.1|107
1653062000000|2022-05-20 15:53:20|11040.8|11038|11029.9|11027.1|11041.3|11038.5|11029.4|11026.6|134
1653062010000|2022-05-20 15:53:30|11030.8|11028|11032.4|11029.6|11034.9|11032.1|11030.8|11028|41
1653062020000|2022-05-20 15:53:40|11032.9|11030.1|11029.4|11026.6|11034.4|11031.6|11027.9|11025.1|43
1653062030000|2022-05-20 15:53:50|11028.4|11025.6|11027.9|11025.1|11029.9|11027.1|11025.8|11023|19
1653062040000|2022-05-20 15:54:00|11027.4|11024.6|11023.9|11021.1|11028.3|11025.5|11021.4|11018.6|61
1653062050000|2022-05-20 15:54:10|11024.4|11021.6|11024.9|11022.1|11030.2|11027.4|11023.9|11021.1|55
1653062060000|2022-05-20 15:54:20|11025.8|11023|11026.9|11024.1|11027.4|11024.6|11024.9|11022.1|18
1653062070000|2022-05-20 15:54:30|11027.4|11024.6|11023.9|11021.1|11027.4|11024.6|11022.9|11020.1|10
1653062080000|2022-05-20 15:54:40|11023.8|11021|11009.4|11006.6|11023.9|11021|11008.5|11005.7|231
1653062090000|2022-05-20 15:54:50|11009.9|11007.1|11013.9|11011.1|11014.9|11012.1|11008.9|11006|76
1653062100000|2022-05-20 15:55:00|11014.4|11011.6|11014.4|11011.6|11014.4|11011.6|11010.9|11008.1|25
1653062110000|2022-05-20 15:55:10|11013.9|11011.1|11008.9|11006.1|11013.9|11011.1|11007.9|11005.1|40
1653062120000|2022-05-20 15:55:20|11010.4|11007.6|11014|11011.2|11015.9|11013.1|11010.4|11007.6|139
1653062130000|2022-05-20 15:55:30|11014.4|11011.6|11016.5|11013.7|11018.4|11015.6|11013.9|11011.1|41
1653062140000|2022-05-20 15:55:40|11016|11013.2|11020|11017.2|11023.4|11020.6|11016|11013.2|45
1653062150000|2022-05-20 15:55:50|11019|11016.2|11018.9|11016.1|11020.9|11018.1|11018|11015.2|24
1653062160000|2022-05-20 15:56:00|11020|11017.2|11022|11019.2|11022.9|11020.1|11018.5|11015.7|40
1653062170000|2022-05-20 15:56:10|11021.9|11019.1|11023|11020.2|11025.3|11022.5|11021.5|11018.7|34
1653062180000|2022-05-20 15:56:20|11022.9|11020.1|11020.5|11017.7|11022.9|11020.1|11020|11017.2|18
1653062190000|2022-05-20 15:56:30|11019.5|11016.7|11018|11015.2|11021.4|11018.6|11017.9|11015.1|36
1653062200000|2022-05-20 15:56:40|11018.5|11015.7|11018|11015.2|11021.4|11018.6|11017.5|11014.7|19
1653062210000|2022-05-20 15:56:50|11018.4|11015.6|11021|11018.2|11023.3|11020.5|11017.5|11014.7|40
1653062220000|2022-05-20 15:57:00|11020|11017.2|11015.9|11013.1|11020|11017.2|11013|11010.2|12
1653062230000|2022-05-20 15:57:10|11016.1|11012.1|11014|11011.2|11016.4|11013.6|11012|11009.2|10
1653062240000|2022-05-20 15:57:20|11015|11011|11013.5|11010.7|11016|11013.2|11012.4|11009.6|20
1653062250000|2022-05-20 15:57:30|11013.9|11011.1|11011|11008.2|11015.4|11012.6|11010.4|11007.6|38
1653062260000|2022-05-20 15:57:40|11010|11007.2|11012.5|11009.7|11013.1|11010.2|11009.5|11006.7|12
1653062270000|2022-05-20 15:57:50|11012.9|11010.1|11010|11007.2|11013|11010.2|11009.5|11006.7|9
1653062280000|2022-05-20 15:58:00|11010.9|11008.1|11009.9|11007.1|11011.5|11008.7|11006.5|11003.7|89
1653062290000|2022-05-20 15:58:10|11010|11007.2|11007.5|11004.7|11011.5|11008.7|11007|11004.2|19
1653062300000|2022-05-20 15:58:20|11007.4|11004.6|11008.9|11006.1|11008.9|11006.1|11006.5|11003.7|60
1653062310000|2022-05-20 15:58:30|11009.9|11007.1|11012|11009.2|11012.9|11010.1|11008|11005.2|24
1653062320000|2022-05-20 15:58:40|11011.9|11009.1|11013.9|11011.1|11015.9|11013.1|11011.9|11009.1|29
1653062330000|2022-05-20 15:58:50|11014|11011.2|11013.9|11011.1|11014.9|11012.1|11011.9|11009.1|8
1653062340000|2022-05-20 15:59:00|11014.4|11011.6|11014.4|11011.6|11017.9|11015.1|11013.9|11011.1|38
1653062350000|2022-05-20 15:59:10|11014.9|11012.1|11014.4|11011.6|11016.4|11013.6|11014.4|11011.6|31
1653062360000|2022-05-20 15:59:20|11015.4|11012.6|11012.9|11010.1|11015.4|11012.6|11011.4|11008.6|18
1653062370000|2022-05-20 15:59:30|11012.4|11009.6|11009.4|11006.6|11013.4|11010.6|11008.9|11006.1|34
1653062380000|2022-05-20 15:59:40|11008.9|11006.1|11004.9|11002.1|11009.4|11006.6|11000.4|10997.6|76
1653062390000|2022-05-20 15:59:50|11005.1|11001.1|11002.9|11000.1|11005.1|11002.1|11002.4|10999.6|12
1653062400000|2022-05-20 16:00:00|11002.5|10999.7|11000.4|10997.6|11003.9|11001.1|11000.4|10997.6|19
1653062410000|2022-05-20 16:00:10|11000.9|10998.1|11003.4|11000.6|11003.9|11001.1|11000.4|10997.6|37
1653062420000|2022-05-20 16:00:20|11003.9|11001.1|11003.9|11001.1|11005.9|11003.1|11002|10999.2|37
1653062430000|2022-05-20 16:00:30|11004.4|11001.6|11002.4|10999.6|11005.4|11002.6|11001.9|10999.1|22
1653062440000|2022-05-20 16:00:40|11000.4|10997.6|10991|10988.2|11001.9|10999.1|10991|10988.2|106
1653062450000|2022-05-20 16:00:50|10990.5|10987.7|10982.5|10979.7|10991|10988.2|10977.5|10974.7|145
1653062460000|2022-05-20 16:01:00|10983|10980.2|10980|10977.2|10983.5|10980.7|10978.6|10975.8|137
1653062470000|2022-05-20 16:01:10|10981|10978.2|10980.5|10977.7|10982|10979.2|10979.1|10976.3|112
1653062480000|2022-05-20 16:01:20|10980|10977.2|10984|10981.2|10985|10982.2|10979.5|10976.7|71
1653062490000|2022-05-20 16:01:30|10984.5|10981.7|10976|10973.2|10985.1|10981.7|10975|10972.1|121
1653062500000|2022-05-20 16:01:40|10975|10972.2|10976.5|10973.7|10980|10977.2|10975|10972.2|47
1653062510000|2022-05-20 16:01:50|10977|10974.2|10975|10972.2|10979|10976.2|10974.5|10971.7|27
1653062520000|2022-05-20 16:02:00|10974.5|10971.7|10969.5|10966.7|10974.5|10971.7|10969|10966.1|204
1653062530000|2022-05-20 16:02:10|10968.6|10965.8|10963|10960.2|10970.5|10967.7|10962|10959.2|205
1653062540000|2022-05-20 16:02:20|10962.5|10959.7|10963|10960.2|10967|10964.2|10960.6|10957.8|83
1653062550000|2022-05-20 16:02:30|10963.5|10960.7|10963|10960.2|10966|10963.2|10961.6|10958.8|103
1653062560000|2022-05-20 16:02:40|10962.5|10959.7|10935|10932.2|10964|10961.2|10933|10930.2|276
1653062570000|2022-05-20 16:02:50|10935.5|10932.7|10945|10942.2|10945|10942.2|10934.6|10931.8|117
1653062580000|2022-05-20 16:03:00|10944|10941.2|10937.5|10934.7|10947|10944.2|10936.6|10933.8|165
1653062590000|2022-05-20 16:03:10|10938|10935.2|10939.5|10936.7|10940|10937.2|10931.5|10928.7|155
1653062600000|2022-05-20 16:03:20|10940|10937.2|10941.5|10938.7|10943.5|10940.7|10938.6|10935.8|58
1653062610000|2022-05-20 16:03:30|10942|10939.2|10945.5|10942.7|10946.5|10943.7|10940|10937.2|58
1653062620000|2022-05-20 16:03:40|10945|10942.2|10940|10937.2|10945|10942.2|10937.5|10934.7|72
1653062630000|2022-05-20 16:03:50|10940.5|10937.7|10941.9|10939.1|10944.1|10941.1|10939.5|10936.7|38
1653062640000|2022-05-20 16:04:00|10942|10939.2|10945|10942.2|10946|10943.2|10940|10937.2|38
1653062650000|2022-05-20 16:04:10|10944.5|10941.7|10945|10942.2|10946|10943.2|10943|10940.2|30
1653062660000|2022-05-20 16:04:20|10945.4|10942.6|10941.9|10939.1|10947.5|10944.7|10940.5|10937.7|111
1653062670000|2022-05-20 16:04:30|10942.4|10939.6|10944|10941.2|10945|10942.2|10941|10938.2|21
1653062680000|2022-05-20 16:04:40|10942|10939.2|10935.5|10932.7|10942|10939.2|10935.5|10932.7|38
1653062690000|2022-05-20 16:04:50|10934|10931.2|10931.5|10928.7|10934.5|10931.7|10927.5|10924.7|152
1653062700000|2022-05-20 16:05:00|10931|10928.2|10942|10939.2|10942|10939.2|10931|10928.2|162
1653062710000|2022-05-20 16:05:10|10942.5|10939.7|10945.5|10942.7|10945.5|10942.7|10942|10939.2|73
1653062720000|2022-05-20 16:05:20|10945|10942.2|10948|10945.2|10949.3|10946.5|10944.5|10941.7|105
1653062730000|2022-05-20 16:05:30|10948.5|10945.7|10949|10946.2|10949|10946.2|10946|10943.2|48
1653062740000|2022-05-20 16:05:40|10948|10945.2|10949.5|10946.7|10951|10948.2|10947.5|10944.7|36
1653062750000|2022-05-20 16:05:50|10949.6|10946.8|10954|10951.2|10956.5|10953.7|10949.6|10946.8|95
1653062760000|2022-05-20 16:06:00|10955|10952.2|10955|10952.2|10957.5|10954.7|10954.5|10951.7|69
1653062770000|2022-05-20 16:06:10|10954.5|10951.7|10952|10949.2|10954.5|10951.7|10951|10948.2|25
1653062780000|2022-05-20 16:06:20|10951.1|10948.3|10955|10952.2|10956|10953.2|10951|10948.2|34
1653062790000|2022-05-20 16:06:30|10955.5|10952.7|10957|10953|10959|10956.2|10954.5|10951.7|41
1653062800000|2022-05-20 16:06:40|10957.1|10953.1|10957|10954.2|10958|10954.7|10953|10950.2|53
1653062810000|2022-05-20 16:06:50|10955.1|10952.3|10952.5|10949.7|10956|10953.2|10952.5|10949.7|14
1653062820000|2022-05-20 16:07:00|10953|10950.2|10955.5|10952.7|10957.5|10954.7|10953|10950.2|38
1653062830000|2022-05-20 16:07:10|10956.5|10953.7|10956.5|10953.7|10958|10955.2|10952.5|10949.7|45
1653062840000|2022-05-20 16:07:20|10956|10953.2|10960.5|10957.7|10960.5|10957.7|10956|10953.2|39
1653062850000|2022-05-20 16:07:30|10959.6|10956.8|10959|10956.2|10959.6|10956.8|10957|10954.2|13
1653062860000|2022-05-20 16:07:40|10958|10955.2|10957.5|10954.7|10959|10956.2|10951.5|10948.7|59
1653062870000|2022-05-20 16:07:50|10958|10955.2|10958|10955.2|10960|10957.2|10957.5|10954.7|36
1653062880000|2022-05-20 16:08:00|10957.5|10954.7|10955.5|10952.7|10957.5|10954.7|10950|10947.2|57
1653062890000|2022-05-20 16:08:10|10957|10954.2|10953|10950.2|10958.5|10955.7|10952|10949.2|35
1653062900000|2022-05-20 16:08:20|10952|10949.2|10949.1|10946.3|10954.5|10951.7|10947|10944.2|32
1653062910000|2022-05-20 16:08:30|10949|10946.2|10951|10948.2|10953.5|10950.7|10945|10942.1|34
1653062920000|2022-05-20 16:08:40|10951.5|10948.7|10949|10946.2|10953.1|10950.2|10948.5|10945.7|6
1653062930000|2022-05-20 16:08:50|10947.1|10944.3|10947|10944.2|10947.5|10944.7|10945|10942.2|131
1653062940000|2022-05-20 16:09:00|10945.5|10942.7|10939|10936.2|10946|10943.2|10932|10929.2|108
1653062950000|2022-05-20 16:09:10|10938|10935.2|10935|10932.2|10940|10937.2|10933.1|10930.3|78
1653062960000|2022-05-20 16:09:20|10936|10933.2|10941|10938.2|10942.1|10939.2|10936|10933.2|66
1653062970000|2022-05-20 16:09:30|10940.1|10937.3|10941|10938.2|10942.2|10939.2|10937.6|10934.8|21
1653062980000|2022-05-20 16:09:40|10941.5|10938.7|10942|10939.2|10944.5|10941.7|10940.5|10937.7|45
1653062990000|2022-05-20 16:09:50|10942.5|10939.7|10941|10938.2|10943.5|10940.7|10938.5|10935.7|52
1653063000000|2022-05-20 16:10:00|10940.5|10937.7|10941.1|10938.3|10944|10941.2|10940.5|10937.7|37
1653063010000|2022-05-20 16:10:10|10942|10939.2|10937.5|10934.7|10942.5|10939.7|10936.5|10933.7|71
1653063020000|2022-05-20 16:10:20|10937|10934.2|10934.5|10931.7|10937.5|10934.7|10932.5|10929.7|68
1653063030000|2022-05-20 16:10:30|10935.4|10932.6|10935|10932.2|10940.5|10937.7|10934.5|10931.7|66
1653063040000|2022-05-20 16:10:40|10937.1|10933.1|10939|10936.2|10940|10937.2|10936|10933.1|33
1653063050000|2022-05-20 16:10:50|10939.5|10936.7|10940.5|10937.7|10943.9|10941.1|10939|10936.2|22
1653063060000|2022-05-20 16:11:00|10940|10937.2|10937.5|10934.7|10940.4|10937.6|10936|10933.2|38
1653063070000|2022-05-20 16:11:10|10938.4|10935.6|10940.5|10937.7|10941|10938.2|10934.5|10931.7|134
1653063080000|2022-05-20 16:11:20|10941|10938.2|10946|10943.2|10946|10943.2|10940|10937.2|33
1653063090000|2022-05-20 16:11:30|10946.4|10943.6|10941|10938.2|10947.4|10944.6|10941|10938.2|37
1653063100000|2022-05-20 16:11:40|10940|10937.2|10940|10937.2|10941|10938.2|10937|10934.2|54
1653063110000|2022-05-20 16:11:50|10940.4|10937.6|10942.9|10940.1|10945.1|10942.2|10940.4|10937.6|38
1653063120000|2022-05-20 16:12:00|10944|10941.2|10945.9|10943.1|10947.9|10945.1|10943.4|10940.6|71
1653063130000|2022-05-20 16:12:10|10945.4|10942.6|10941|10938.2|10945.9|10943.1|10939.5|10936.7|44
1653063140000|2022-05-20 16:12:20|10941.9|10939.1|10937.5|10934.7|10941.9|10939.1|10934|10931.2|65
1653063150000|2022-05-20 16:12:30|10937.9|10935.1|10936|10933.2|10941.4|10938.6|10936|10933.1|31
1653063160000|2022-05-20 16:12:40|10935.5|10932.7|10939.9|10937.1|10940.9|10938.1|10935.5|10932.7|32
1653063170000|2022-05-20 16:12:50|10940.8|10938|10948.8|10946|10949.8|10947|10940.8|10938|59
1653063180000|2022-05-20 16:13:00|10947.8|10945|10953.4|10950.6|10953.9|10951.1|10944.4|10941.6|83
1653063190000|2022-05-20 16:13:10|10953.8|10951|10956.3|10953.5|10957.8|10955|10952.8|10950|91
1653063200000|2022-05-20 16:13:20|10956.8|10954|10954.8|10952|10956.8|10954|10954.3|10951.5|25
1653063210000|2022-05-20 16:13:30|10955.8|10953|10957.8|10955|10959.8|10957|10955.8|10953|23
1653063220000|2022-05-20 16:13:40|10956.9|10954.1|10954.8|10952|10961.2|10958.4|10953.8|10950.9|70
1653063230000|2022-05-20 16:13:50|10955.3|10952.5|10952.9|10950.1|10955.3|10952.5|10951.8|10949|28
1653063240000|2022-05-20 16:14:00|10952.8|10950|10953.3|10950.5|10954.8|10952|10950.8|10947.9|7
1653063250000|2022-05-20 16:14:10|10952.8|10950|10954.3|10951.5|10956.9|10954|10952.8|10950|25
1653063260000|2022-05-20 16:14:20|10955.3|10952.5|10957.3|10954.5|10957.3|10954.5|10954.3|10951.5|18
1653063270000|2022-05-20 16:14:30|10956.8|10954|10954.8|10952|10956.8|10954|10954.3|10951.5|10
1653063280000|2022-05-20 16:14:40|10955.3|10952.5|10957.4|10954.6|10958.8|10956|10955.3|10952.5|39
1653063290000|2022-05-20 16:14:50|10956.8|10954|10953.8|10951|10956.8|10954|10951.3|10948.5|67
1653063300000|2022-05-20 16:15:00|10952.8|10950|10952.8|10950|10955.8|10953|10951.3|10948.5|19
1653063310000|2022-05-20 16:15:10|10953.9|10949.9|10946.8|10944|10953.9|10951|10943.8|10941|50
1653063320000|2022-05-20 16:15:20|10947.8|10945|10945.8|10943|10948.3|10945.5|10944.3|10941.5|48
1653063330000|2022-05-20 16:15:30|10945.4|10942.6|10947.3|10944.5|10948.7|10945.9|10944.9|10941.9|76
1653063340000|2022-05-20 16:15:40|10947.8|10945|10946.8|10944|10947.8|10945|10946.3|10943.5|33
1653063350000|2022-05-20 16:15:50|10947.3|10944.5|10946.8|10944|10948.3|10945.5|10946.3|10943.5|17
1653063360000|2022-05-20 16:16:00|10946.3|10943.5|10942.8|10940|10947.3|10944.5|10938.3|10935.5|101
1653063370000|2022-05-20 16:16:10|10943.8|10941|10942.3|10939.5|10944.3|10941.5|10942.3|10939.5|13
1653063380000|2022-05-20 16:16:20|10942.8|10940|10940.8|10938|10943.8|10941|10939.8|10937|22
1653063390000|2022-05-20 16:16:30|10940.3|10937.5|10943.8|10941|10944.3|10941.5|10940.3|10937.5|21
1653063400000|2022-05-20 16:16:40|10943.3|10940.5|10945.8|10943|10945.8|10943|10943.3|10940.5|18
1653063410000|2022-05-20 16:16:50|10945.3|10942.5|10950.3|10947.5|10952.8|10950|10945.3|10942.5|71
1653063420000|2022-05-20 16:17:00|10949.4|10946.6|10951.8|10949|10952.7|10949.9|10947.3|10944.5|82
1653063430000|2022-05-20 16:17:10|10951.3|10948.5|10950.8|10948|10955.3|10952.5|10950.8|10948|43
1653063440000|2022-05-20 16:17:20|10951.3|10948.5|10952.8|10950|10953.7|10950.9|10950.3|10947.5|23
1653063450000|2022-05-20 16:17:30|10953.2|10950.4|10954.3|10951.5|10954.8|10952|10953.2|10950.4|15
1653063460000|2022-05-20 16:17:40|10954.7|10951.9|10953.8|10951|10956.3|10953.5|10953.3|10950.5|43
1653063470000|2022-05-20 16:17:50|10954.2|10951.4|10953.8|10951|10954.8|10952|10953.8|10951|18
1653063480000|2022-05-20 16:18:00|10953.3|10950.5|10948.3|10945.5|10954.2|10951.4|10945.8|10943|89
1653063490000|2022-05-20 16:18:10|10948.8|10946|10951.8|10949|10951.8|10949|10948.8|10945.9|29
1653063500000|2022-05-20 16:18:20|10952.3|10949.5|10951.8|10949|10954.3|10951.5|10951.8|10949|14
1653063510000|2022-05-20 16:18:30|10951.9|10947.9|10946.3|10943.5|10951.9|10948.5|10946.3|10943.5|26
1653063520000|2022-05-20 16:18:40|10946.8|10944|10946.9|10944.1|10948.4|10945.6|10942.3|10939.5|61
1653063530000|2022-05-20 16:18:50|10945.9|10943.1|10948.3|10945.5|10948.3|10945.5|10945.4|10942.6|14
1653063540000|2022-05-20 16:19:00|10947.8|10945|10945.9|10943.1|10947.8|10945|10942.9|10940.1|45
1653063550000|2022-05-20 16:19:10|10945.4|10942.6|10948.8|10946|10949.3|10946.5|10945.4|10942.6|41
1653063560000|2022-05-20 16:19:20|10947.9|10945.1|10948.9|10946.1|10950.4|10947.6|10947.4|10944.6|15
1653063570000|2022-05-20 16:19:30|10949.8|10947|10946.9|10944.1|10949.8|10947|10946.9|10944.1|17
1653063580000|2022-05-20 16:19:40|10946.8|10944|10932.9|10930.1|10946.8|10944|10929.5|10926.7|129
1653063590000|2022-05-20 16:19:50|10933.4|10930.6|10929.4|10926.6|10933.9|10931.1|10929.4|10926.6|32
1653063600000|2022-05-20 16:20:00|10927.4|10924.6|10924.9|10922.1|10927.9|10925.1|10918.4|10915.5|171
1653063610000|2022-05-20 16:20:10|10925.8|10923|10928.4|10925.6|10932.9|10930.1|10925.5|10922.1|86
1653063620000|2022-05-20 16:20:20|10927.9|10925.1|10929.4|10926.6|10931.9|10929.1|10924.9|10922.1|50
1653063630000|2022-05-20 16:20:30|10929.9|10927.1|10933.9|10931.1|10933.9|10931.1|10928.9|10926.1|78
1653063640000|2022-05-20 16:20:40|10934.8|10932|10934.9|10932.1|10936.9|10934.1|10932.9|10930.1|40
1653063650000|2022-05-20 16:20:50|10935.3|10932.5|10936.8|10934|10937.3|10934.5|10933.9|10931.1|24
1653063660000|2022-05-20 16:21:00|10937.3|10934.5|10944.8|10942|10944.8|10942|10935.4|10932.6|140
1653063670000|2022-05-20 16:21:10|10944.3|10941.5|10943.3|10940.5|10945.2|10942.4|10942.8|10940|38
1653063680000|2022-05-20 16:21:20|10943.8|10941|10946.8|10944|10946.9|10944|10942.3|10939.5|19
1653063690000|2022-05-20 16:21:30|10945.9|10943.1|10945.8|10943|10947|10944|10944.8|10942|14
1653063700000|2022-05-20 16:21:40|10944.8|10942|10940.9|10938.1|10945.8|10943|10939.4|10936.6|38
1653063710000|2022-05-20 16:21:50|10941.3|10938.5|10941.9|10939.1|10942.8|10940|10940.4|10937.6|47
1653063720000|2022-05-20 16:22:00|10943|10939|10935.9|10933.1|10943.9|10941.1|10934|10931.2|242
1653063730000|2022-05-20 16:22:10|10936.4|10933.6|10935.9|10933.1|10936.9|10934.1|10933|10930.2|24
1653063740000|2022-05-20 16:22:20|10934.9|10932.1|10933.9|10931.1|10934.9|10932.1|10931.9|10929.1|38
1653063750000|2022-05-20 16:22:30|10934.9|10932.1|10934.4|10931.6|10937.9|10935.1|10933.9|10931.1|21
1653063760000|2022-05-20 16:22:40|10933.9|10931.1|10930.9|10928.1|10935.9|10933.1|10929.9|10927.1|31
1653063770000|2022-05-20 16:22:50|10929.9|10927.1|10929.9|10927.1|10931|10928.1|10927.4|10924.6|58
1653063780000|2022-05-20 16:23:00|10930.4|10927.6|10921.9|10919.1|10930.4|10927.6|10916|10913|109
1653063790000|2022-05-20 16:23:10|10921|10918.2|10926.4|10923.6|10927.9|10925.1|10919.9|10917.1|37
1653063800000|2022-05-20 16:23:20|10925.9|10923.1|10928.9|10926.1|10930.9|10928.1|10925.9|10923.1|13
1653063810000|2022-05-20 16:23:30|10927.9|10925.1|10928.3|10925.5|10931.9|10929.1|10927.9|10925.1|25
1653063820000|2022-05-20 16:23:40|10927.9|10925.1|10927.4|10924.6|10931.4|10928.6|10925|10922.2|28
1653063830000|2022-05-20 16:23:50|10926.9|10924.1|10930.9|10928.1|10932.4|10929.6|10926.9|10923.9|55
1653063840000|2022-05-20 16:24:00|10931.8|10929|10930.9|10928.1|10932.4|10929.6|10929.9|10927.1|47
1653063850000|2022-05-20 16:24:10|10930.4|10927.6|10931.4|10928.6|10932.4|10929.6|10930.4|10927.6|49
1653063860000|2022-05-20 16:24:20|10930.4|10927.6|10923.9|10921.1|10931.4|10928.6|10923.9|10921.1|39
1653063870000|2022-05-20 16:24:30|10924.4|10921.6|10928.9|10926.1|10930.4|10927.6|10924.4|10921.6|15
1653063880000|2022-05-20 16:24:40|10929.4|10926.6|10929.9|10927.1|10929.9|10927.1|10925.9|10923.1|45
1653063890000|2022-05-20 16:24:50|10929.4|10926.6|10924.4|10921.6|10929.4|10926.6|10923.9|10921.1|43
1653063900000|2022-05-20 16:25:00|10924|10921.2|10922.4|10919.6|10926.9|10924.1|10922|10919.2|42
1653063910000|2022-05-20 16:25:10|10922|10919.2|10916.4|10913.6|10922|10919.2|10916|10913.2|44
1653063920000|2022-05-20 16:25:20|10916.5|10913.7|10915.9|10913.1|10919.4|10916.6|10915.4|10912.6|107
1653063930000|2022-05-20 16:25:30|10915.5|10912.7|10918.9|10916.1|10921.1|10918.1|10914|10911.2|59
1653063940000|2022-05-20 16:25:40|10919.4|10916.6|10918.4|10915.6|10920.9|10918.1|10917.4|10914.6|12
1653063950000|2022-05-20 16:25:50|10917.9|10915.1|10921.4|10918.6|10921.5|10918.7|10917.4|10914.6|23
1653063960000|2022-05-20 16:26:00|10920.9|10918.1|10922.4|10919.6|10922.4|10919.6|10920.5|10917.7|51
1653063970000|2022-05-20 16:26:10|10922.9|10920.1|10913.4|10910.6|10922.9|10920.1|10912.4|10909.6|90
1653063980000|2022-05-20 16:26:20|10914.4|10911.6|10914.4|10911.6|10915.9|10913.1|10913.4|10910.6|65
1653063990000|2022-05-20 16:26:30|10912.4|10909.6|10906.9|10904.1|10912.4|10909.6|10904.4|10901.6|143
1653064000000|2022-05-20 16:26:40|10906.4|10903.6|10906.4|10903.6|10908.9|10906.1|10904.4|10901.6|40
1653064010000|2022-05-20 16:26:50|10906.9|10904.1|10908.9|10906.1|10909.4|10906.6|10906.4|10903.6|14
1653064020000|2022-05-20 16:27:00|10908.4|10905.6|10921.4|10918.6|10922.8|10920|10908.4|10905.6|115
1653064030000|2022-05-20 16:27:10|10921.8|10919|10924.4|10921.6|10925.3|10922.5|10920.9|10918.1|66
1653064040000|2022-05-20 16:27:20|10924.8|10922|10920.9|10918.1|10925.9|10923.1|10920.9|10918.1|69
1653064050000|2022-05-20 16:27:30|10919.9|10917.1|10920.8|10918|10923.3|10920.5|10917.3|10914.5|51
1653064060000|2022-05-20 16:27:40|10920.4|10917.6|10923.8|10921|10923.8|10921|10920.3|10917.5|14
1653064070000|2022-05-20 16:27:50|10923.3|10920.5|10921.8|10919|10923.3|10920.5|10921.8|10919|17
1653064080000|2022-05-20 16:28:00|10922.9|10918.9|10925.3|10922.5|10928.3|10925.5|10921.8|10918.9|38
1653064090000|2022-05-20 16:28:10|10924.8|10922|10918.8|10916|10924.8|10922|10916.9|10914.1|43
1653064100000|2022-05-20 16:28:20|10919.8|10917|10922.8|10920|10923.3|10920.5|10916.9|10914.1|78
1653064110000|2022-05-20 16:28:30|10922.3|10919.5|10923.8|10921|10924.8|10922|10922.3|10919.5|8
1653064120000|2022-05-20 16:28:40|10924.8|10922|10924.8|10922|10925.8|10923|10922.8|10920|19
1653064130000|2022-05-20 16:28:50|10923.8|10921|10921.3|10918.5|10926.3|10923.5|10921.3|10918.5|21
1653064140000|2022-05-20 16:29:00|10923.2|10920.4|10921.3|10918.5|10923.3|10920.5|10920.9|10918.1|19
1653064150000|2022-05-20 16:29:10|10921.8|10919|10916.8|10914|10923.8|10921|10915.8|10913|65
1653064160000|2022-05-20 16:29:20|10917.3|10914.5|10921.8|10919|10923.8|10921|10917.3|10914.5|14
1653064170000|2022-05-20 16:29:30|10922.3|10919.5|10922.3|10919.5|10923.8|10921|10920.8|10918|81
1653064180000|2022-05-20 16:29:40|10923.3|10920.5|10923.3|10920.5|10925.2|10922.4|10921.8|10919|22
1653064190000|2022-05-20 16:29:50|10923.8|10921|10923.3|10920.5|10925.8|10923|10922.8|10920|21
1653064200000|2022-05-20 16:30:00|10923.7|10920.9|10921.7|10918.9|10925.8|10923|10918.3|10915.5|70
1653064210000|2022-05-20 16:30:10|10921.3|10918.5|10921.3|10918.5|10924.8|10922|10921.3|10918.5|28
1653064220000|2022-05-20 16:30:20|10920.8|10918|10923.8|10921|10924.3|10921.5|10920.8|10918|22
1653064230000|2022-05-20 16:30:30|10923.3|10920.5|10921.8|10919|10923.7|10920.9|10919.7|10916.9|34
1653064240000|2022-05-20 16:30:40|10921.3|10918.5|10924.8|10922|10927.7|10924.9|10919.3|10916.5|48
1653064250000|2022-05-20 16:30:50|10924.3|10921.5|10925.8|10923|10926.7|10923.9|10924.3|10921.5|13
1653064260000|2022-05-20 16:31:00|10926.7|10923.9|10928.3|10925.5|10929.2|10926.4|10925.8|10923|34
1653064270000|2022-05-20 16:31:10|10929.2|10926.4|10931.2|10928.4|10932.6|10929.8|10929.2|10926.4|62
1653064280000|2022-05-20 16:31:20|10932.2|10929.4|10928.7|10925.9|10933.2|10930.4|10928.2|10925.4|111
1653064290000|2022-05-20 16:31:30|10929.2|10926.4|10932.2|10929.4|10932.6|10929.8|10929.2|10926.4|26
1653064300000|2022-05-20 16:31:40|10932.7|10929.9|10929.7|10926.9|10932.7|10929.9|10929.2|10926.4|53
1653064310000|2022-05-20 16:31:50|10929.3|10926.5|10929.7|10926.9|10931.8|10928.9|10929.2|10926.4|45
1653064320000|2022-05-20 16:32:00|10927.3|10924.5|10919.8|10917|10927.3|10924.5|10915.8|10913|118
1653064330000|2022-05-20 16:32:10|10920.7|10917.9|10922.3|10919.5|10923.7|10920.9|10920.7|10917.9|11
1653064340000|2022-05-20 16:32:20|10921.8|10919|10924.8|10922|10924.8|10922|10921.8|10919|6
1653064350000|2022-05-20 16:32:30|10925.3|10922.5|10927.8|10925|10928.3|10925.5|10924.3|10921.5|28
1653064360000|2022-05-20 16:32:40|10927.7|10924.9|10926.7|10923.9|10928.3|10925.5|10923.8|10921|55
1653064370000|2022-05-20 16:32:50|10927.2|10924.4|10926.7|10923.9|10930.7|10927.9|10924.7|10921.9|108
1653064380000|2022-05-20 16:33:00|10926.3|10923.5|10928.7|10925.9|10928.7|10925.9|10925.7|10922.9|32
1653064390000|2022-05-20 16:33:10|10927.3|10924.5|10925.7|10922.9|10927.3|10924.5|10925.2|10922.4|28
1653064400000|2022-05-20 16:33:20|10925.2|10922.4|10925.7|10922.9|10926.7|10923.9|10925.2|10922.4|13
1653064410000|2022-05-20 16:33:30|10925.2|10922.4|10926.8|10924|10927.7|10924.9|10925.2|10922.4|5
1653064420000|2022-05-20 16:33:40|10926.7|10923.9|10929.7|10926.9|10929.7|10926.9|10925.7|10922.9|42
1653064430000|2022-05-20 16:33:50|10929.2|10926.4|10930.2|10927.4|10930.7|10927.9|10926.7|10923.9|17
1653064440000|2022-05-20 16:34:00|10930.7|10927.9|10931.7|10928.9|10931.7|10928.9|10930.2|10927.4|24
1653064450000|2022-05-20 16:34:10|10932.2|10929.4|10935.2|10932.4|10936.2|10933.4|10931.2|10928.4|55
1653064460000|2022-05-20 16:34:20|10935.7|10932.9|10934.7|10931.9|10938.2|10935.4|10934.2|10931.4|41
1653064470000|2022-05-20 16:34:30|10935.2|10932.4|10937.7|10934.9|10939.7|10936.9|10935.2|10932.4|29
1653064480000|2022-05-20 16:34:40|10936.8|10934|10941.6|10938.8|10943.2|10940.4|10936.8|10934|60
1653064490000|2022-05-20 16:34:50|10942.1|10939.3|10937.1|10934.3|10943.2|10940.4|10934.7|10931.9|44
1653064500000|2022-05-20 16:35:00|10936.7|10933.9|10930.2|10927.4|10938.2|10935.4|10927.7|10924.9|83
1653064510000|2022-05-20 16:35:10|10929.7|10926.9|10934.2|10931.4|10935.7|10932.9|10929.7|10926.9|12
1653064520000|2022-05-20 16:35:20|10933.7|10930.9|10933.2|10930.4|10933.7|10930.9|10929.2|10926.4|102
1653064530000|2022-05-20 16:35:30|10932.8|10930|10933.3|10930.5|10935.7|10932.9|10932.2|10929.4|20
1653064540000|2022-05-20 16:35:40|10932.3|10929.5|10924.2|10921.4|10932.7|10929.9|10922.2|10919.4|75
1653064550000|2022-05-20 16:35:50|10924.7|10921.9|10928.2|10925.4|10928.2|10925.4|10921.7|10918.9|66
1653064560000|2022-05-20 16:36:00|10927.7|10924.9|10932.6|10929.8|10932.7|10929.9|10927.2|10924.4|41
1653064570000|2022-05-20 16:36:10|10931.7|10928.9|10928.6|10925.8|10931.7|10928.9|10928.2|10925.4|8
1653064580000|2022-05-20 16:36:20|10928.7|10925.9|10928.2|10925.4|10929.7|10926.9|10927.7|10924.9|15
1653064590000|2022-05-20 16:36:30|10928|10925.2|10929.7|10926.9|10930.2|10927.4|10926.7|10923.9|29
1653064600000|2022-05-20 16:36:40|10930.1|10927.3|10934.2|10931.4|10934.2|10931.4|10928.1|10925.3|69
1653064610000|2022-05-20 16:36:50|10935.7|10931.7|10936.6|10933.8|10939.7|10936.9|10935.6|10931.7|74
1653064620000|2022-05-20 16:37:00|10936.2|10933.4|10933.7|10930.9|10936.2|10933.4|10933.7|10930.8|84
1653064630000|2022-05-20 16:37:10|10934.1|10931.3|10933.2|10930.4|10935.1|10932.3|10932.7|10929.9|9
1653064640000|2022-05-20 16:37:20|10932.7|10929.9|10925.7|10922.9|10932.7|10929.9|10923.2|10920.4|62
1653064650000|2022-05-20 16:37:30|10925.2|10922.4|10925.7|10922.9|10928.2|10925.4|10925.2|10922.4|30
1653064660000|2022-05-20 16:37:40|10926.1|10923.3|10927.7|10923.7|10929.7|10926.9|10925.7|10922.9|28
1653064670000|2022-05-20 16:37:50|10927.6|10924.8|10930.7|10927.9|10932.2|10929.4|10925.7|10922.9|20
1653064680000|2022-05-20 16:38:00|10931.2|10928.4|10932.7|10929.9|10932.7|10929.9|10931.2|10928.4|31
1653064690000|2022-05-20 16:38:10|10931.7|10928.9|10927.6|10924.8|10931.7|10928.9|10927.6|10924.8|26
1653064700000|2022-05-20 16:38:20|10928.1|10925.3|10926.6|10923.8|10928.6|10925.8|10924.2|10921.4|22
1653064710000|2022-05-20 16:38:30|10925.7|10922.9|10926.6|10923.8|10928.6|10925.8|10925.6|10922.8|15
1653064720000|2022-05-20 16:38:40|10925.6|10922.8|10922.6|10919.8|10928.6|10925.8|10922.1|10919.3|52
1653064730000|2022-05-20 16:38:50|10920.8|10916.8|10915.1|10912.3|10923.6|10920.8|10910.6|10907.8|198
1653064740000|2022-05-20 16:39:00|10915.6|10912.8|10920.6|10917.8|10921.1|10918.3|10915.6|10912.8|57
1653064750000|2022-05-20 16:39:10|10920.2|10917.4|10926.6|10923.8|10926.6|10923.8|10920.1|10917.3|40
1653064760000|2022-05-20 16:39:20|10927.1|10924.3|10930.6|10927.8|10931|10928.2|10924.6|10921.8|74
1653064770000|2022-05-20 16:39:30|10929.6|10926.8|10930.1|10927.3|10932.6|10929.8|10929.1|10926.3|25
1653064780000|2022-05-20 16:39:40|10930.5|10927.7|10930.1|10927.3|10934.6|10931.8|10930.1|10927.3|32
1653064790000|2022-05-20 16:39:50|10929.6|10926.8|10929.6|10926.8|10930.6|10927.8|10928.6|10925.8|15
1653064800000|2022-05-20 16:40:00|10930.5|10927.7|10931.1|10928.3|10932.1|10929.3|10930.5|10927.7|25
1653064810000|2022-05-20 16:40:10|10932.6|10929.8|10932.1|10929.3|10933.5|10930.7|10931.1|10928.3|29
1653064820000|2022-05-20 16:40:20|10932.6|10929.8|10932.1|10929.3|10935|10932.2|10931.1|10928.3|54
1653064830000|2022-05-20 16:40:30|10931.6|10928.8|10919.6|10916.8|10931.6|10928.8|10918.7|10915.9|62
1653064840000|2022-05-20 16:40:40|10919.2|10916.4|10917.6|10914.8|10919.2|10916.4|10916.6|10913.8|15
1653064850000|2022-05-20 16:40:50|10918.6|10915.8|10916.6|10913.8|10919|10916.2|10914.1|10911.3|28
1653064860000|2022-05-20 16:41:00|10917.6|10914.8|10913.6|10910.8|10917.6|10914.8|10911.7|10908.9|42
1653064870000|2022-05-20 16:41:10|10914.1|10911.3|10915.6|10912.8|10916.6|10913.8|10913.6|10910.8|21
1653064880000|2022-05-20 16:41:20|10915.2|10912.4|10919.6|10916.8|10919.6|10916.8|10914.1|10911.3|77
1653064890000|2022-05-20 16:41:30|10921.1|10918.3|10927.1|10924.3|10928.6|10925.8|10921.1|10918.3|102
1653064900000|2022-05-20 16:41:40|10928.1|10925.3|10928.5|10925.7|10928.6|10925.8|10926.1|10923.3|20
1653064910000|2022-05-20 16:41:50|10927.6|10924.8|10925.6|10922.8|10929|10926.2|10924.6|10921.8|19
1653064920000|2022-05-20 16:42:00|10925.1|10922.3|10927.6|10924.8|10927.6|10924.8|10924.6|10921.7|33
1653064930000|2022-05-20 16:42:10|10927.1|10924.3|10920.6|10917.8|10927.1|10924.3|10920.1|10917.3|84
1653064940000|2022-05-20 16:42:20|10921.1|10918.3|10927.6|10924.8|10927.6|10924.8|10920.1|10917.3|40
1653064950000|2022-05-20 16:42:30|10926.6|10923.8|10927.1|10924.3|10929.1|10926.3|10926.6|10923.8|32
1653064960000|2022-05-20 16:42:40|10926.6|10923.8|10929.1|10926.3|10930.5|10927.7|10926.6|10923.8|106
1653064970000|2022-05-20 16:42:50|10930|10927.2|10929.6|10926.8|10930.5|10927.7|10924.1|10921.3|62
1653064980000|2022-05-20 16:43:00|10928.6|10925.8|10927.6|10924.8|10929.5|10926.7|10926.6|10923.7|80
1653064990000|2022-05-20 16:43:10|10928.1|10925.3|10933.5|10930.7|10933.6|10930.8|10926.6|10923.8|39
1653065000000|2022-05-20 16:43:20|10933.1|10930.3|10927.6|10924.8|10933.1|10930.3|10926.1|10923.3|86
1653065010000|2022-05-20 16:43:30|10927.1|10924.3|10926.5|10923.7|10929.6|10926.8|10926.5|10923.7|14
1653065020000|2022-05-20 16:43:40|10927.5|10924.7|10926.5|10923.7|10929.5|10926.7|10926|10923.2|32
1653065030000|2022-05-20 16:43:50|10926.1|10923.3|10927|10924.2|10927|10924.2|10926|10923.2|29
1653065040000|2022-05-20 16:44:00|10926.5|10923.7|10913|10910.2|10926.5|10923.7|10912|10909.2|104
1653065050000|2022-05-20 16:44:10|10914|10911.2|10915.6|10912.8|10917|10914.2|10913.5|10910.7|36
1653065060000|2022-05-20 16:44:20|10916.1|10913.3|10919.6|10916.8|10919.6|10916.8|10914.6|10911.8|19
1653065070000|2022-05-20 16:44:30|10918.2|10915.4|10918.6|10915.8|10920.1|10917.3|10917.6|10914.8|31
1653065080000|2022-05-20 16:44:40|10918.1|10915.3|10912.6|10909.8|10918.1|10915.3|10911.6|10908.8|38
1653065090000|2022-05-20 16:44:50|10914|10911.2|10905.6|10902.8|10914.1|10911.3|10902.7|10898.8|128
1653065100000|2022-05-20 16:45:00|10906.6|10903.8|10905.7|10902.9|10909.6|10906.8|10905.7|10902.9|60
1653065110000|2022-05-20 16:45:10|10907.1|10904.3|10910.7|10907.9|10911.1|10908.3|10907.1|10904.3|41
1653065120000|2022-05-20 16:45:20|10910.2|10907.4|10911.7|10908.9|10914.6|10911.8|10909.7|10906.9|96
1653065130000|2022-05-20 16:45:30|10913.7|10910.9|10912.2|10909.4|10915.7|10911.7|10911.7|10908.9|65
1653065140000|2022-05-20 16:45:40|10914.7|10911.9|10917.6|10914.8|10918.1|10915.3|10914.1|10911.3|53
1653065150000|2022-05-20 16:45:50|10919.6|10916.8|10917.6|10914.8|10923.6|10920.8|10916.7|10913.9|90
1653065160000|2022-05-20 16:46:00|10918.1|10915.3|10906.6|10903.8|10919.6|10916.8|10905.6|10902.8|59
1653065170000|2022-05-20 16:46:10|10907.1|10904.3|10907.6|10904.8|10909.1|10906.3|10906.1|10903.3|32
1653065180000|2022-05-20 16:46:20|10909.6|10906.8|10911.6|10908.8|10911.6|10908.8|10908.6|10905.8|36
1653065190000|2022-05-20 16:46:30|10912.5|10909.7|10910.6|10907.8|10912.6|10909.8|10910.6|10907.2|16
1653065200000|2022-05-20 16:46:40|10911.1|10908.3|10907.1|10904.3|10912.6|10909.8|10903.6|10900.8|79
1653065210000|2022-05-20 16:46:50|10907.6|10904.8|10910.6|10907.8|10919.1|10916.3|10907.6|10904.8|83
1653065220000|2022-05-20 16:47:00|10911.5|10908.7|10912.6|10909.8|10914.6|10911.8|10910.6|10907.8|23
1653065230000|2022-05-20 16:47:10|10913.1|10910.3|10908.6|10905.8|10914.1|10911.3|10908.6|10905.8|20
1653065240000|2022-05-20 16:47:20|10909.1|10906.3|10908.6|10905.8|10914.6|10911.8|10908.1|10905.3|39
1653065250000|2022-05-20 16:47:30|10909.6|10906.8|10912.6|10909.8|10914.6|10911.8|10908.6|10905.8|22
1653065260000|2022-05-20 16:47:40|10913.5|10910.7|10916.1|10913.3|10916.6|10913.8|10911.6|10908.8|33
1653065270000|2022-05-20 16:47:50|10916.5|10913.7|10916.6|10913.8|10919.1|10916.3|10913.6|10910.8|40
1653065280000|2022-05-20 16:48:00|10916.7|10912.7|10917.5|10914.7|10920.5|10917.7|10915.6|10912.7|40
1653065290000|2022-05-20 16:48:10|10917.6|10914.8|10922.1|10919.3|10922.1|10919.3|10916.6|10913.8|15
1653065300000|2022-05-20 16:48:20|10921.6|10918.8|10924.5|10921.7|10927.5|10924.7|10921.6|10918.8|39
1653065310000|2022-05-20 16:48:30|10924.6|10921.8|10915.1|10912.3|10924.6|10921.8|10915.1|10912.3|97
1653065320000|2022-05-20 16:48:40|10914.7|10911.9|10917.1|10914.3|10918.6|10915.8|10911.6|10908.8|36
1653065330000|2022-05-20 16:48:50|10916.2|10913.4|10920.1|10917.3|10921.6|10918.8|10916.2|10913.4|15
1653065340000|2022-05-20 16:49:00|10920|10917.2|10917.7|10914.9|10922.6|10919.8|10915.7|10912.9|141
1653065350000|2022-05-20 16:49:10|10917.2|10914.4|10918.7|10915.9|10918.7|10915.9|10916.7|10913.9|22
1653065360000|2022-05-20 16:49:20|10917.7|10914.9|10919.7|10916.9|10921.7|10918.9|10917.7|10914.9|10
1653065370000|2022-05-20 16:49:30|10919.2|10916.4|10916.2|10913.4|10920.7|10917.9|10916.2|10913.4|28
1653065380000|2022-05-20 16:49:40|10916.7|10913.9|10917.7|10914.9|10918.2|10915.4|10915.7|10912.9|19
1653065390000|2022-05-20 16:49:50|10918.7|10915.9|10921.7|10918.9|10925.7|10922.9|10917.7|10914.9|93
1653065400000|2022-05-20 16:50:00|10922.2|10919.4|10920.2|10917.4|10923.2|10920.4|10918.7|10915.9|56
1653065410000|2022-05-20 16:50:10|10920.7|10917.9|10921.7|10918.9|10921.7|10918.9|10918.7|10915.9|4
1653065420000|2022-05-20 16:50:20|10922.6|10919.8|10932.6|10929.8|10934.1|10931.3|10922.2|10919.4|161
1653065430000|2022-05-20 16:50:30|10933.6|10930.8|10934.6|10931.8|10936.1|10933.3|10932.1|10929.3|35
1653065440000|2022-05-20 16:50:40|10935.1|10932.3|10931.6|10928.8|10937.6|10934.8|10930.6|10927.8|53
1653065450000|2022-05-20 16:50:50|10930.6|10927.8|10933.1|10930.3|10933.1|10930.3|10927.6|10924.7|25
1653065460000|2022-05-20 16:51:00|10932.1|10929.3|10929.6|10926.8|10932.1|10929.3|10925.6|10922.8|58
1653065470000|2022-05-20 16:51:10|10931|10928.2|10929.6|10926.8|10932.6|10929.8|10926.7|10923.9|52
1653065480000|2022-05-20 16:51:20|10930.1|10927.3|10936.1|10933.3|10936.6|10933.8|10929.6|10926.8|19
1653065490000|2022-05-20 16:51:30|10935.6|10932.8|10938.1|10935.3|10939.7|10935.8|10934.6|10931.8|17
1653065500000|2022-05-20 16:51:40|10937.2|10934.4|10934.1|10931.3|10937.6|10934.8|10932.6|10929.8|16
1653065510000|2022-05-20 16:51:50|10933.6|10930.8|10933.1|10930.3|10934.6|10931.8|10932.1|10929.3|20
1653065520000|2022-05-20 16:52:00|10933.6|10930.8|10935.1|10932.3|10935.1|10932.3|10931.6|10928.8|20
1653065530000|2022-05-20 16:52:10|10937.5|10934.7|10938.6|10935.8|10944|10941.2|10936.6|10933.7|72
1653065540000|2022-05-20 16:52:20|10939.6|10936.8|10944.5|10941.7|10944.7|10941.7|10939.1|10936.3|38
1653065550000|2022-05-20 16:52:30|10943.6|10940.8|10943.6|10940.8|10949|10946.2|10943.6|10940.8|34
1653065560000|2022-05-20 16:52:40|10944|10941.2|10942.5|10939.7|10946|10943.2|10942|10939.2|31
1653065570000|2022-05-20 16:52:50|10942|10939.2|10944.5|10941.7|10944.5|10941.7|10941.6|10938.8|19
1653065580000|2022-05-20 16:53:00|10945.5|10942.7|10942.6|10939.8|10946.9|10944.1|10942.5|10939.7|75
1653065590000|2022-05-20 16:53:10|10943|10940.2|10939.5|10936.7|10944|10941.2|10939|10936.2|46
1653065600000|2022-05-20 16:53:20|10940.5|10937.7|10941.5|10938.7|10943|10940.2|10939.5|10936.7|14
1653065610000|2022-05-20 16:53:30|10941.1|10938.3|10941.5|10938.7|10941.5|10938.7|10940.5|10937.7|8
1653065620000|2022-05-20 16:53:40|10940.6|10937.8|10934|10931.2|10941.6|10937.8|10934|10930.6|66
1653065630000|2022-05-20 16:53:50|10934.5|10931.7|10938.5|10935.7|10939.5|10936.7|10934.5|10931.7|52
1653065640000|2022-05-20 16:54:00|10938|10935.2|10942|10939.2|10942.5|10939.7|10936.5|10933.7|63
1653065650000|2022-05-20 16:54:10|10942.5|10939.7|10941|10938.2|10945.4|10942.6|10941|10938.2|36
1653065660000|2022-05-20 16:54:20|10940.1|10937.3|10942|10939.2|10944.6|10941.7|10939.5|10936.7|28
1653065670000|2022-05-20 16:54:30|10941.6|10938.8|10943.5|10940.7|10943.5|10940.7|10939.5|10936.7|14
1653065680000|2022-05-20 16:54:40|10943|10940.2|10944.5|10941.7|10946.5|10943.7|10942.5|10939.6|40
1653065690000|2022-05-20 16:54:50|10945.5|10942.7|10942.5|10939.7|10945.5|10942.7|10942.5|10939.7|24
1653065700000|2022-05-20 16:55:00|10943|10940.2|10946.5|10943.7|10946.5|10943.7|10941|10938.2|15
1653065710000|2022-05-20 16:55:10|10945.6|10942.8|10943.5|10940.7|10946.5|10943.7|10941.5|10938.6|37
1653065720000|2022-05-20 16:55:20|10941.6|10938.8|10940.5|10937.7|10943.5|10940.7|10939.5|10936.7|32
1653065730000|2022-05-20 16:55:30|10940.1|10937.3|10942.5|10939.7|10943.9|10941.1|10940|10937.2|36
1653065740000|2022-05-20 16:55:40|10941.5|10938.7|10949.5|10946.7|10954.2|10951.4|10940.5|10937.7|135
1653065750000|2022-05-20 16:55:50|10949|10946.2|10949.5|10946.7|10950.5|10947.7|10947.5|10944.7|35
1653065760000|2022-05-20 16:56:00|10948.5|10945.7|10951.5|10948.7|10951.5|10948.7|10945|10941.7|38
1653065770000|2022-05-20 16:56:10|10952|10949.2|10955.5|10952.7|10958.6|10955.7|10951.5|10948.7|140
1653065780000|2022-05-20 16:56:20|10955|10952.2|10953|10950.2|10955.5|10952.7|10953|10950.2|14
1653065790000|2022-05-20 16:56:30|10951.5|10948.7|10952.5|10949.7|10953.5|10950.7|10949.6|10946.8|124
1653065800000|2022-05-20 16:56:40|10953|10950.2|10953|10950.2|10955|10952.2|10950.5|10947.7|6
1653065810000|2022-05-20 16:56:50|10952.5|10949.7|10954.5|10951.7|10956.5|10953.1|10952.5|10949.7|61
1653065820000|2022-05-20 16:57:00|10955|10952.2|10951.5|10948.7|10956|10953.2|10950.5|10947.7|19
1653065830000|2022-05-20 16:57:10|10951.6|10947.6|10954.5|10951.7|10956|10953.2|10951|10947.6|56
1653065840000|2022-05-20 16:57:20|10954|10951.2|10947|10944.2|10954.9|10952.1|10946.6|10943.8|31
1653065850000|2022-05-20 16:57:30|10946.5|10943.7|10950.5|10947.7|10951.5|10948.7|10945.5|10942.7|43
1653065860000|2022-05-20 16:57:40|10950|10947.2|10945.5|10942.7|10950.5|10947.7|10945|10942.2|22
1653065870000|2022-05-20 16:57:50|10946.5|10943.7|10949.5|10946.7|10950.5|10947.7|10945.5|10942.6|29
1653065880000|2022-05-20 16:58:00|10950.5|10947.7|10947.5|10944.7|10952.5|10949.7|10946.5|10943.7|40
1653065890000|2022-05-20 16:58:10|10948|10945.2|10943.5|10940.7|10948|10945.2|10943|10940.2|36
1653065900000|2022-05-20 16:58:20|10943|10940.2|10945|10942.2|10947.5|10944.7|10943|10940.2|26
1653065910000|2022-05-20 16:58:30|10945.5|10942.7|10947.5|10944.7|10948.6|10945.7|10944|10941.2|16
1653065920000|2022-05-20 16:58:40|10947|10944.2|10946|10943.2|10947|10944.2|10944.5|10941.7|9
1653065930000|2022-05-20 16:58:50|10945.5|10942.7|10948.5|10945.7|10949|10946.2|10945|10942.2|24
1653065940000|2022-05-20 16:59:00|10947.5|10944.7|10949.5|10946.7|10951|10948.2|10947.5|10944.7|27
1653065950000|2022-05-20 16:59:10|10948.5|10945.7|10952.5|10949.7|10954|10951.2|10948|10945.2|29
1653065960000|2022-05-20 16:59:20|10952|10949.2|10954|10951.2|10955.5|10952.7|10951.5|10948.6|35
1653065970000|2022-05-20 16:59:30|10954.9|10952.1|10952.5|10949.7|10955.5|10952.7|10948.5|10945.7|77
1653065980000|2022-05-20 16:59:40|10953|10950.2|10959.4|10956.6|10960.5|10957.6|10953|10950.2|128
1653065990000|2022-05-20 16:59:50|10960.9|10958.1|10960.5|10957.7|10965.5|10962.7|10958.4|10955.5|132
1653066000000|2022-05-20 17:00:00|10961.4|10958.6|10956.9|10954.1|10961.9|10959.1|10954.5|10951.7|91
1653066010000|2022-05-20 17:00:10|10955|10952.2|10949.5|10946.7|10955|10952.2|10949|10946.2|56
1653066020000|2022-05-20 17:00:20|10950.4|10947.6|10949.5|10946.7|10951|10948.2|10947|10944.2|22
1653066030000|2022-05-20 17:00:30|10950|10947.2|10946.5|10943.7|10951.4|10948.6|10946|10943.2|32
1653066040000|2022-05-20 17:00:40|10947.4|10944.6|10949.5|10946.7|10951.4|10948.6|10947.4|10944.6|16
1653066050000|2022-05-20 17:00:50|10949|10946.2|10937|10934.2|10949|10946.2|10936.7|10931.2|125
1653066060000|2022-05-20 17:01:00|10937.5|10934.7|10940|10937.2|10941.5|10938.7|10937.1|10934.3|39
1653066070000|2022-05-20 17:01:10|10939.1|10936.3|10938.6|10935.8|10941.5|10938.7|10937.5|10934.7|37
1653066080000|2022-05-20 17:01:20|10938.5|10935.7|10934|10931.2|10941.5|10938.7|10932|10929.2|107
1653066090000|2022-05-20 17:01:30|10934.5|10931.7|10937|10934.2|10938.6|10935.2|10932.5|10929.7|39
1653066100000|2022-05-20 17:01:40|10937.5|10934.7|10935|10932.2|10942|10939.2|10932|10929.2|141
1653066110000|2022-05-20 17:01:50|10935.5|10932.7|10933.5|10930.7|10936|10933.2|10933|10930.2|20
1653066120000|2022-05-20 17:02:00|10934|10931.2|10934|10931.2|10936|10933.2|10933.5|10930.7|13
1653066130000|2022-05-20 17:02:10|10931.1|10928.3|10915.6|10912.8|10931.5|10928.7|10915.6|10912.8|134
1653066140000|2022-05-20 17:02:20|10916|10913.2|10900|10897.2|10916.5|10913.7|10899.6|10896.8|159
1653066150000|2022-05-20 17:02:30|10899.6|10896.8|10894.1|10891.3|10900|10897.2|10892.6|10889.8|178
1653066160000|2022-05-20 17:02:40|10894.6|10891.8|10887.1|10884.3|10894.6|10891.8|10885.1|10882.3|182
1653066170000|2022-05-20 17:02:50|10886.6|10883.8|10867.6|10864.8|10886.6|10883.8|10860.1|10856.7|682
1653066180000|2022-05-20 17:03:00|10867.2|10864.4|10875.1|10872.3|10877.1|10874.3|10867.2|10864.4|172
1653066190000|2022-05-20 17:03:10|10874.6|10871.8|10878.6|10875.8|10878.6|10875.8|10872.2|10869.4|71
1653066200000|2022-05-20 17:03:20|10879.1|10876.3|10883.6|10880.8|10886.6|10883.8|10875.6|10872.8|83
1653066210000|2022-05-20 17:03:30|10883.1|10880.3|10888.7|10884.7|10889.1|10886.3|10880.7|10877.7|94
1653066220000|2022-05-20 17:03:40|10888.1|10885.3|10900.6|10897.8|10904.1|10901.3|10886.1|10883.3|343
1653066230000|2022-05-20 17:03:50|10900.1|10897.3|10901|10898.2|10906.5|10903.7|10899.6|10896.8|136
1653066240000|2022-05-20 17:04:00|10900.5|10897.7|10901.5|10898.7|10902|10899.2|10894.1|10891.3|165
1653066250000|2022-05-20 17:04:10|10900.5|10897.7|10904|10901.2|10905.5|10902.7|10899|10896.2|74
1653066260000|2022-05-20 17:04:20|10903.5|10900.7|10906|10903.2|10907.6|10904.7|10903|10900.2|88
1653066270000|2022-05-20 17:04:30|10905.5|10902.7|10900.5|10897.7|10906.5|10903.2|10899.1|10896.3|90
1653066280000|2022-05-20 17:04:40|10900.6|10897.8|10886.6|10883.8|10900.6|10897.8|10886.6|10883.8|74
1653066290000|2022-05-20 17:04:50|10887.5|10884.7|10895.6|10892.8|10898.5|10895.7|10887.1|10884.3|73
1653066300000|2022-05-20 17:05:00|10894.6|10891.8|10895.6|10892.8|10897.6|10894.8|10893.1|10890.3|47
1653066310000|2022-05-20 17:05:10|10895.1|10892.3|10898|10895.2|10899.9|10897.1|10895.1|10892.3|72
1653066320000|2022-05-20 17:05:20|10898.5|10895.7|10898.6|10895.8|10899.6|10896.8|10893.6|10890.8|34
1653066330000|2022-05-20 17:05:30|10899|10896.2|10911.5|10908.7|10911.5|10908.7|10898.6|10895.8|79
1653066340000|2022-05-20 17:05:40|10912|10909.2|10922.5|10919.7|10923|10920.2|10909.5|10906.7|127
1653066350000|2022-05-20 17:05:50|10922.1|10919.3|10927.5|10924.7|10930.6|10927.7|10920.1|10917.3|98
1653066360000|2022-05-20 17:06:00|10927|10924.2|10929.5|10926.7|10930.5|10927.7|10926|10923.2|58
1653066370000|2022-05-20 17:06:10|10929|10926.2|10936|10933.2|10936.4|10933.6|10927|10924.2|125
1653066380000|2022-05-20 17:06:20|10935.9|10933.1|10936.4|10933.6|10938.4|10935.6|10932.9|10930.1|91
1653066390000|2022-05-20 17:06:30|10936|10933.2|10928|10925.2|10937.4|10934.6|10926.5|10923.7|95
1653066400000|2022-05-20 17:06:40|10927.5|10924.7|10921.5|10918.7|10928|10925.2|10919.5|10916.7|57
1653066410000|2022-05-20 17:06:50|10920.5|10917.7|10921.5|10918.7|10925.5|10922.7|10920.5|10917.7|52
1653066420000|2022-05-20 17:07:00|10920.6|10917.8|10918.5|10915.7|10921.5|10918.7|10918|10915.2|30
1653066430000|2022-05-20 17:07:10|10918|10915.2|10918.5|10915.7|10919|10916.2|10914.5|10911.7|50
1653066440000|2022-05-20 17:07:20|10919.5|10916.7|10919.5|10916.7|10923.5|10920.7|10918.5|10915.7|43
1653066450000|2022-05-20 17:07:30|10918.5|10915.7|10918.5|10915.7|10921|10918.2|10916.5|10913.7|24
1653066460000|2022-05-20 17:07:40|10919|10916.2|10919.5|10916.7|10921.5|10918.7|10917|10914.2|17
1653066470000|2022-05-20 17:07:50|10919|10916.2|10914|10911.2|10920.5|10917.7|10914|10911.2|13
1653066480000|2022-05-20 17:08:00|10914.5|10911.7|10917.5|10914.7|10922|10919.2|10913.5|10910.7|75
1653066490000|2022-05-20 17:08:10|10917|10914.2|10919.5|10916.7|10919.9|10917.1|10916|10913.2|10
1653066500000|2022-05-20 17:08:20|10920.4|10917.6|10923.4|10920.6|10923.4|10920.6|10918.5|10915.7|54
1653066510000|2022-05-20 17:08:30|10923|10920.2|10917.4|10914.6|10923.4|10920.6|10915.4|10912.6|27
1653066520000|2022-05-20 17:08:40|10917.6|10913.6|10921.4|10918.6|10922.4|10919.6|10915.4|10912.6|57
1653066530000|2022-05-20 17:08:50|10921|10918.2|10920.4|10917.6|10921.4|10918.6|10919.9|10917.1|9
1653066540000|2022-05-20 17:09:00|10920.9|10918.1|10921.9|10919.1|10924.2|10921.4|10918.9|10916.1|53
1653066550000|2022-05-20 17:09:10|10921|10918.2|10919.4|10916.6|10921|10918.2|10917|10914.2|15
1653066560000|2022-05-20 17:09:20|10918.4|10915.6|10916.4|10913.6|10919.4|10916.6|10916.4|10913.6|70
1653066570000|2022-05-20 17:09:30|10917.4|10914.6|10918.9|10916.1|10921.5|10917.6|10917.4|10914.6|9
1653066580000|2022-05-20 17:09:40|10920.3|10917.5|10920.4|10917.6|10923.3|10920.5|10917.9|10915.1|15
1653066590000|2022-05-20 17:09:50|10920.9|10918.1|10916.4|10913.6|10922.5|10919.6|10915.4|10912.6|82
1653066600000|2022-05-20 17:10:00|10917.4|10914.6|10920.4|10917.6|10923.4|10920.6|10917.4|10914.6|50
1653066610000|2022-05-20 17:10:10|10920.3|10917.5|10921.3|10918.5|10924.3|10921.5|10920.3|10917.5|59
1653066620000|2022-05-20 17:10:20|10920.8|10918|10908.8|10906|10920.8|10918|10908.8|10906|55
1653066630000|2022-05-20 17:10:30|10908.3|10905.5|10906.3|10903.5|10908.3|10905.5|10901.3|10898.5|106
1653066640000|2022-05-20 17:10:40|10907.3|10904.5|10915.8|10913|10915.8|10913|10907.3|10904.5|40
1653066650000|2022-05-20 17:10:50|10914.9|10912.1|10920.3|10917.5|10920.3|10917.5|10913.8|10911|33
1653066660000|2022-05-20 17:11:00|10919.4|10916.6|10919.3|10916.5|10919.4|10916.6|10917.3|10914.4|7
1653066670000|2022-05-20 17:11:10|10918.9|10916.1|10912.9|10910.1|10918.9|10916.1|10912.9|10910.1|60
1653066680000|2022-05-20 17:11:20|10912.4|10909.6|10914.3|10911.5|10915.3|10912.5|10912.3|10909.5|8
1653066690000|2022-05-20 17:11:30|10914.8|10912|10916.3|10913.5|10919.3|10916.5|10912.8|10910|14
1653066700000|2022-05-20 17:11:40|10917.3|10914.5|10917.3|10914.5|10920.8|10918|10915.8|10913|14
1653066710000|2022-05-20 17:11:50|10917.4|10914.6|10915.3|10912.5|10918.3|10915.5|10912.4|10909.6|5
1653066720000|2022-05-20 17:12:00|10914.4|10911.6|10916.3|10913.5|10916.3|10913.5|10913.4|10910.6|19
1653066730000|2022-05-20 17:12:10|10915.8|10913|10915.3|10912.5|10918.3|10914.5|10914.3|10911.5|2
1653066740000|2022-05-20 17:12:20|10914.9|10912.1|10913.3|10910.5|10915.3|10912.5|10911.9|10909.1|24
1653066750000|2022-05-20 17:12:30|10912.9|10910.1|10904.4|10901.6|10912.9|10910.1|10904.3|10901.5|36
1653066760000|2022-05-20 17:12:40|10903.9|10901.1|10907.3|10904.5|10908.3|10905.5|10902.8|10900|67
1653066770000|2022-05-20 17:12:50|10906.8|10904|10902.4|10899.6|10908.3|10905.5|10896.5|10893.7|230
1653066780000|2022-05-20 17:13:00|10901.4|10898.6|10909.4|10906.6|10910.4|10907.6|10900.4|10897.6|93
1653066790000|2022-05-20 17:13:10|10909.9|10907.1|10914.4|10911.6|10914.4|10911.6|10908.4|10905.6|35
1653066800000|2022-05-20 17:13:20|10914.9|10912.1|10903.4|10900.6|10914.9|10912.1|10902.4|10899.6|195
1653066810000|2022-05-20 17:13:30|10903|10900.2|10907.4|10904.6|10908.4|10905.6|10902.5|10899.7|29
1653066820000|2022-05-20 17:13:40|10907|10904.2|10909|10906.2|10910.4|10907.6|10905.4|10902.6|55
1653066830000|2022-05-20 17:13:50|10909.4|10906.6|10908.5|10905.7|10909.5|10906.6|10904.9|10902.1|31
1653066840000|2022-05-20 17:14:00|10908.4|10905.6|10906.9|10904.1|10908.4|10905.6|10903.9|10901.1|32
1653066850000|2022-05-20 17:14:10|10906.4|10903.6|10911.4|10908.6|10911.9|10909.1|10906.4|10903.6|13
1653066860000|2022-05-20 17:14:20|10911.9|10909.1|10908.4|10905.6|10912.9|10910.1|10907|10904.2|74
1653066870000|2022-05-20 17:14:30|10907.5|10904.7|10907.4|10904.6|10909.4|10906.6|10905.4|10902.6|22
1653066880000|2022-05-20 17:14:40|10907.9|10905.1|10915.4|10912.6|10916.4|10913.6|10906.5|10903.6|89
1653066890000|2022-05-20 17:14:50|10914.9|10912.1|10912.4|10909.6|10917.4|10914.6|10911.9|10909.1|18
1653066900000|2022-05-20 17:15:00|10911.9|10909.1|10913.4|10910.6|10914.4|10911.6|10909.5|10906.7|18
1653066910000|2022-05-20 17:15:10|10912.9|10910.1|10915.4|10912.6|10916.4|10913.6|10911.4|10908.6|35
1653066920000|2022-05-20 17:15:20|10914.4|10911.6|10913.4|10910.6|10914.4|10911.6|10910.4|10907.5|24
1653066930000|2022-05-20 17:15:30|10912.4|10909.6|10911.4|10908.6|10915.4|10912.6|10910|10907.2|34
1653066940000|2022-05-20 17:15:40|10911.9|10909.1|10908.4|10905.6|10911.9|10909.1|10908.4|10905.6|60
1653066950000|2022-05-20 17:15:50|10909.4|10906.6|10896.5|10893.7|10911.4|10908.6|10894|10891.2|88
1653066960000|2022-05-20 17:16:00|10897.9|10895.1|10902.4|10899.6|10902.4|10899.6|10897.5|10894.7|32
1653066970000|2022-05-20 17:16:10|10902|10899.2|10903.5|10900.7|10903.5|10900.7|10900.5|10897.7|11
1653066980000|2022-05-20 17:16:20|10904|10901.2|10908.5|10905.7|10909.5|10906.7|10903|10900.2|33
1653066990000|2022-05-20 17:16:30|10909.4|10906.6|10915.9|10913.1|10916.6|10913.6|10909.4|10906.6|51
1653067000000|2022-05-20 17:16:40|10915.5|10912.7|10911.5|10908.7|10915.5|10912.7|10909.5|10906.7|34
1653067010000|2022-05-20 17:16:50|10912|10909.2|10910.5|10907.7|10912|10909.2|10909.5|10906.7|9
1653067020000|2022-05-20 17:17:00|10909.5|10906.7|10914.5|10911.7|10914.5|10911.7|10908.5|10905.7|48
1653067030000|2022-05-20 17:17:10|10914.9|10912.1|10920.5|10917.7|10920.9|10918.1|10914|10911.2|43
1653067040000|2022-05-20 17:17:20|10920.9|10918.1|10912.5|10909.7|10921.5|10918.7|10912|10909.2|18
1653067050000|2022-05-20 17:17:30|10912|10909.2|10912.5|10909.7|10914.5|10911.7|10910.5|10907.7|60
1653067060000|2022-05-20 17:17:40|10913.4|10910.6|10916.5|10913.7|10919.5|10916.7|10910.5|10907.7|74
1653067070000|2022-05-20 17:17:50|10916.4|10913.6|10910.5|10907.7|10916.5|10913.7|10910.5|10907.7|14
1653067080000|2022-05-20 17:18:00|10910.9|10908.1|10907.5|10904.7|10912.5|10909.7|10906.2|10903.4|11
1653067090000|2022-05-20 17:18:10|10908.5|10905.7|10909.5|10906.7|10911.9|10909.1|10908|10905.2|9
1653067100000|2022-05-20 17:18:20|10910.4|10907.6|10910.5|10907.7|10912.6|10909.7|10909.5|10906.7|10
1653067110000|2022-05-20 17:18:30|10910|10907.2|10909.6|10905.6|10910.5|10907.7|10907.5|10904.7|7
1653067120000|2022-05-20 17:18:40|10908.5|10905.7|10906.5|10903.7|10908.5|10905.7|10905|10902.2|32
1653067130000|2022-05-20 17:18:50|10907.5|10904.7|10906.5|10903.7|10909.5|10906.7|10904.5|10901.7|60
1653067140000|2022-05-20 17:19:00|10907|10904.2|10908.5|10905.7|10909.5|10906.7|10906.6|10903.8|9
1653067150000|2022-05-20 17:19:10|10909|10906.2|10919|10916.2|10920.5|10917.7|10909|10906.2|35
1653067160000|2022-05-20 17:19:20|10918|10915.2|10913.5|10910.7|10919|10916.2|10913.5|10910.7|11
1653067170000|2022-05-20 17:19:30|10914.4|10911.6|10916.5|10913.7|10916.6|10913.7|10913.5|10910.7|38
1653067180000|2022-05-20 17:19:40|10917.4|10914.6|10924.4|10921.6|10924.4|10921.6|10917|10914.2|36
1653067190000|2022-05-20 17:19:50|10923.5|10920.7|10923.4|10920.6|10928.4|10925.6|10923.4|10920.6|40
1653067200000|2022-05-20 17:20:00|10923.9|10921.1|10924.4|10921.6|10924.5|10921.6|10922.9|10920|10
1653067210000|2022-05-20 17:20:10|10923.9|10921.1|10928.4|10925.6|10929.4|10926.6|10921.9|10919.1|41
1653067220000|2022-05-20 17:20:20|10929.4|10926.6|10933.4|10930.6|10934.4|10931.6|10929.4|10926.6|69
1653067230000|2022-05-20 17:20:30|10933.9|10931.1|10933.4|10930.6|10936.8|10934|10932.9|10930.1|31
1653067240000|2022-05-20 17:20:40|10933.9|10931.1|10932.4|10929.6|10933.9|10931.1|10925.4|10920|96
1653067250000|2022-05-20 17:20:50|10931.9|10929.1|10928.4|10925.6|10932.9|10930.1|10928.4|10925.6|40
1653067260000|2022-05-20 17:21:00|10927.9|10925.1|10930.4|10927.6|10930.9|10928.1|10926.9|10924.1|38
1653067270000|2022-05-20 17:21:10|10929.4|10926.6|10923.4|10920.6|10929.4|10926.6|10922.9|10920.1|43
1653067280000|2022-05-20 17:21:20|10924.4|10921.6|10931.4|10928.6|10931.9|10929.1|10923.4|10920.6|36
1653067290000|2022-05-20 17:21:30|10930.4|10927.6|10936.4|10933.6|10936.8|10934|10930.4|10927.6|47
1653067300000|2022-05-20 17:21:40|10936.9|10934.1|10938.4|10935.6|10942.8|10940|10934.4|10931.6|116
1653067310000|2022-05-20 17:21:50|10939.9|10937.1|10944.9|10942.1|10950.4|10947.6|10939.4|10936.6|67
1653067320000|2022-05-20 17:22:00|10944.4|10941.6|10940.4|10937.6|10947.4|10944.6|10939.9|10937.1|173
1653067330000|2022-05-20 17:22:10|10940.9|10938.1|10941.4|10938.6|10942.4|10939.6|10937.4|10934.6|24
1653067340000|2022-05-20 17:22:20|10941.9|10939.1|10940.9|10938.1|10941.9|10939.1|10940|10937.2|19
1653067350000|2022-05-20 17:22:30|10940.4|10937.6|10937.4|10934.6|10941.5|10938.6|10935.4|10932.6|79
1653067360000|2022-05-20 17:22:40|10937.9|10935.1|10942.4|10939.6|10942.4|10939.6|10935.4|10932.6|43
1653067370000|2022-05-20 17:22:50|10943.4|10940.6|10943.4|10940.6|10943.9|10941.1|10942|10939.2|43
1653067380000|2022-05-20 17:23:00|10942.4|10939.6|10948.4|10945.6|10949.4|10946.6|10940.1|10937.3|59
1653067390000|2022-05-20 17:23:10|10947.5|10943.5|10941.5|10938.7|10947.5|10944.6|10941.5|10938.7|45
1653067400000|2022-05-20 17:23:20|10941.9|10939.1|10936.9|10934.1|10941.9|10939.1|10936.9|10934.1|26
1653067410000|2022-05-20 17:23:30|10936.4|10933.6|10937.9|10935.1|10938.4|10935.6|10934.4|10931.6|16
1653067420000|2022-05-20 17:23:40|10938.9|10936.1|10940.5|10937.7|10941.4|10938.6|10938.4|10935.6|12
1653067430000|2022-05-20 17:23:50|10941.4|10938.6|10937.4|10934.6|10941.4|10938.6|10936|10933.2|6
1653067440000|2022-05-20 17:24:00|10936.9|10934.1|10933.4|10930.6|10937.4|10934.6|10933|10930.2|2
1653067450000|2022-05-20 17:24:10|10933.5|10930.7|10939.4|10936.6|10940.4|10937.6|10930.4|10927.6|145
1653067460000|2022-05-20 17:24:20|10939.8|10937|10935.3|10932.5|10940.3|10937.5|10934.4|10931.6|12
1653067470000|2022-05-20 17:24:30|10935.8|10933|10934.4|10931.6|10938.8|10936|10931|10928.2|164
1653067480000|2022-05-20 17:24:40|10934|10931.2|10933.5|10930.7|10935.4|10932.6|10932.4|10929.6|23
1653067490000|2022-05-20 17:24:50|10933.4|10930.6|10934.4|10931.6|10936.4|10933.6|10929.4|10926.6|39
1653067500000|2022-05-20 17:25:00|10933.4|10930.6|10936.3|10933.5|10936.4|10933.6|10933.4|10930.6|45
1653067510000|2022-05-20 17:25:10|10936.4|10933.6|10937.4|10934.6|10937.4|10934.6|10933.9|10931.1|19
1653067520000|2022-05-20 17:25:20|10936.4|10933.6|10932.4|10929.6|10937.4|10934.6|10930.9|10928.1|44
1653067530000|2022-05-20 17:25:30|10931.9|10929.1|10932.4|10929.6|10933.4|10930.6|10929.5|10926.7|19
1653067540000|2022-05-20 17:25:40|10932.9|10930.1|10931.4|10928.6|10935.3|10932.5|10928.9|10926.1|42
1653067550000|2022-05-20 17:25:50|10930.5|10927.7|10928.9|10926.1|10932.4|10929.6|10928.4|10925.6|21
1653067560000|2022-05-20 17:26:00|10927.9|10925.1|10927.9|10925.1|10929.9|10927.1|10924.4|10921.6|126
1653067570000|2022-05-20 17:26:10|10927.4|10924.6|10931.4|10928.6|10932.4|10929.6|10927.4|10924.6|34
1653067580000|2022-05-20 17:26:20|10930.9|10928.1|10925|10922.2|10932.5|10929.6|10924.5|10921.7|63
1653067590000|2022-05-20 17:26:30|10925.4|10922.6|10923.5|10920.7|10925.5|10922.7|10922|10919.2|45
1653067600000|2022-05-20 17:26:40|10924.4|10921.6|10925.4|10922.6|10925.5|10922.7|10923.5|10920.7|18
1653067610000|2022-05-20 17:26:50|10924.5|10921.7|10922.5|10919.7|10924.6|10921.7|10920.5|10917.7|26
1653067620000|2022-05-20 17:27:00|10923|10920.2|10919.5|10916.7|10925.5|10922.6|10916|10913.2|64
1653067630000|2022-05-20 17:27:10|10919.4|10916.6|10918.5|10915.7|10919.4|10916.6|10912|10909.2|101
1653067640000|2022-05-20 17:27:20|10918.9|10916.1|10922.5|10919.7|10924.5|10921.7|10918.9|10916.1|52
1653067650000|2022-05-20 17:27:30|10923.4|10920.6|10927.9|10925.1|10931.5|10928.7|10921|10918.2|79
1653067660000|2022-05-20 17:27:40|10927.5|10924.7|10926|10923.2|10929.9|10927.1|10925|10922.2|56
1653067670000|2022-05-20 17:27:50|10926.4|10923.6|10928.4|10925.6|10929.5|10926.6|10925.5|10922.7|35
1653067680000|2022-05-20 17:28:00|10928.6|10924.6|10928.4|10925.6|10929.9|10927.1|10926.9|10924.1|40
1653067690000|2022-05-20 17:28:10|10928.9|10926.1|10929.4|10926.6|10932.4|10929.6|10928.5|10925.7|30
1653067700000|2022-05-20 17:28:20|10929.9|10927.1|10938.4|10935.6|10939.4|10936.6|10928.9|10926.1|57
1653067710000|2022-05-20 17:28:30|10937.4|10934.6|10934.9|10932.1|10938.9|10936.1|10932.9|10930.1|25
1653067720000|2022-05-20 17:28:40|10935.4|10932.6|10938.4|10935.6|10939.9|10937.1|10933.9|10931.1|71
1653067730000|2022-05-20 17:28:50|10937.9|10935.1|10947.8|10945|10953.8|10951|10937.9|10935.1|146
1653067740000|2022-05-20 17:29:00|10947.4|10944.6|10948.8|10946|10948.8|10946|10944.9|10942.1|29
1653067750000|2022-05-20 17:29:10|10949.4|10946.6|10947.8|10945|10950.3|10947.5|10947.3|10944.5|86
1653067760000|2022-05-20 17:29:20|10948.3|10945.5|10949.3|10946.5|10949.8|10947|10945.8|10943|34
1653067770000|2022-05-20 17:29:30|10948.4|10945.6|10950.3|10947.5|10954.4|10951.5|10948.3|10945.5|53
1653067780000|2022-05-20 17:29:40|10950.8|10948|10949.3|10946.5|10953.4|10950.5|10948.3|10945.5|65
1653067790000|2022-05-20 17:29:50|10949.5|10945.5|10946.3|10943.5|10949.5|10946.5|10946.3|10943.5|15
1653067800000|2022-05-20 17:30:00|10945.9|10943.1|10941.4|10938.6|10946.3|10943.5|10941.4|10938.6|28
1653067810000|2022-05-20 17:30:10|10942.3|10939.5|10948.3|10945.5|10950.3|10947.5|10941.8|10939|43
1653067820000|2022-05-20 17:30:20|10947.4|10944.6|10953.3|10950.5|10953.7|10950.9|10945.8|10943|26
1653067830000|2022-05-20 17:30:30|10952.3|10949.5|10962.3|10959.5|10963.7|10960.9|10952.3|10949.5|115
1653067840000|2022-05-20 17:30:40|10961.8|10959|10963.3|10960.5|10964.4|10961.5|10960.8|10958|82
1653067850000|2022-05-20 17:30:50|10962.3|10959.5|10966.2|10963.4|10968.6|10965.8|10962.3|10959.5|276
1653067860000|2022-05-20 17:31:00|10968.1|10965.3|10966.2|10963.4|10970.2|10967.4|10965.7|10962.9|83
1653067870000|2022-05-20 17:31:10|10965.7|10962.9|10964.8|10962|10968.2|10965.4|10964.8|10962|120
1653067880000|2022-05-20 17:31:20|10965.3|10962.5|10968.3|10965.5|10968.3|10965.5|10965.3|10962.3|32
1653067890000|2022-05-20 17:31:30|10967.3|10964.5|10968.7|10965.9|10970.7|10967.9|10964.8|10962|92
1653067900000|2022-05-20 17:31:40|10969.2|10966.4|10966.7|10963.9|10969.2|10966.4|10965.2|10962.4|27
1653067910000|2022-05-20 17:31:50|10967.2|10964.4|10973.2|10970.4|10976.2|10973.4|10966.2|10963.4|141
1653067920000|2022-05-20 17:32:00|10972.2|10969.4|10979.2|10976.4|10980.2|10977.4|10971.7|10968.9|171
1653067930000|2022-05-20 17:32:10|10979.7|10976.9|10982.2|10979.4|10983.7|10980.9|10977.8|10975|222
1653067940000|2022-05-20 17:32:20|10981.7|10978.9|10982.7|10979.9|10984.2|10981.4|10980.7|10977.9|63
1653067950000|2022-05-20 17:32:30|10982.2|10979.4|10982.3|10978.3|10984.2|10981.4|10981.2|10978.3|65
1653067960000|2022-05-20 17:32:40|10981.2|10978.4|10978.7|10975.9|10981.2|10978.4|10977.2|10974.3|90
1653067970000|2022-05-20 17:32:50|10979.2|10976.4|10980.7|10977.9|10980.7|10977.9|10978.2|10975.4|18
1653067980000|2022-05-20 17:33:00|10980.2|10977.4|10988.6|10985.8|10990.2|10987.3|10980.2|10977.4|130
1653067990000|2022-05-20 17:33:10|10987.7|10984.9|10992.6|10989.8|10992.6|10989.8|10987.6|10984.8|81
1653068000000|2022-05-20 17:33:20|10993.1|10990.3|10991.1|10988.3|10996.5|10993.7|10991.1|10988.3|96
1653068010000|2022-05-20 17:33:30|10990.1|10987.3|10994.1|10991.3|10994.2|10991.3|10990.1|10987.3|30
1653068020000|2022-05-20 17:33:40|10996.6|10993.8|10993.1|10990.3|10996.6|10993.8|10991.2|10988.4|45
1653068030000|2022-05-20 17:33:50|10992.6|10989.8|10987.1|10984.3|10993.6|10990.8|10986.6|10983.8|50
1653068040000|2022-05-20 17:34:00|10989|10986.2|10993.1|10990.3|10993.6|10990.8|10989|10986.2|217
1653068050000|2022-05-20 17:34:10|10992.6|10989.8|10990.6|10987.8|10994.1|10991.3|10989.6|10986.8|48
1653068060000|2022-05-20 17:34:20|10989.6|10986.8|10988.6|10985.8|10991.5|10988.7|10987.1|10984.3|65
1653068070000|2022-05-20 17:34:30|10989.1|10986.3|10992.1|10989.3|10993.1|10990.3|10986.1|10983.3|23
1653068080000|2022-05-20 17:34:40|10991.2|10988.4|10989.1|10986.3|10994.1|10991.3|10987.1|10984.3|39
1653068090000|2022-05-20 17:34:50|10989.6|10986.8|10992.1|10989.3|10994.6|10991.8|10989.6|10986.8|51
1653068100000|2022-05-20 17:35:00|10993.1|10990.3|10995.1|10992.3|10996.6|10993.8|10992.6|10989.8|64
1653068110000|2022-05-20 17:35:10|10994.6|10991.8|10992.6|10989.8|10995.6|10992.8|10989.7|10986.9|24
1653068120000|2022-05-20 17:35:20|10992.1|10989.3|10995.6|10992.8|10996.6|10993.8|10989.6|10986.8|52
1653068130000|2022-05-20 17:35:30|10995.1|10992.3|10995.1|10992.3|10996.1|10993.3|10992.6|10989.8|41
1653068140000|2022-05-20 17:35:40|10994.6|10991.8|10992.6|10989.8|10995.6|10992.8|10991.7|10988.9|18
1653068150000|2022-05-20 17:35:50|10992.1|10989.3|10992.6|10989.8|10993.1|10990.3|10986.7|10983.9|40
1653068160000|2022-05-20 17:36:00|10992.1|10989.3|11008|11005.2|11009.3|11006.5|10992.1|10989.3|188
1653068170000|2022-05-20 17:36:10|11007.1|11004.3|11007|11004.2|11009|11006.2|11004.5|11001.7|46
1653068180000|2022-05-20 17:36:20|11006.6|11003.8|11003|11000.2|11006.6|11003.8|11000.6|10996.8|60
1653068190000|2022-05-20 17:36:30|11002.5|10999.7|10999|10996.2|11004.5|11001.7|10998.5|10995.7|57
1653068200000|2022-05-20 17:36:40|10998.6|10995.8|10996.1|10993.3|10998.6|10995.8|10995.6|10992.8|67
1653068210000|2022-05-20 17:36:50|10997.1|10994.3|11002|10999.2|11002|10999.2|10996.1|10993.3|77
1653068220000|2022-05-20 17:37:00|11001.1|10998.3|11000.1|10997.3|11002|10999.2|10995.1|10992.2|29
1653068230000|2022-05-20 17:37:10|10999.1|10996.3|11003.1|11000.3|11003.6|11000.8|10997.6|10994.8|21
1653068240000|2022-05-20 17:37:20|11002.6|10999.8|11002.1|10999.3|11003.6|11000.8|10999.1|10996.3|33
1653068250000|2022-05-20 17:37:30|11001.6|10998.8|11008.1|11005.3|11009|11006.2|11000.6|10997.8|49
1653068260000|2022-05-20 17:37:40|11009|11006.2|11009.1|11006.3|11013.9|11011.1|11007.1|11004.3|98
1653068270000|2022-05-20 17:37:50|11009.5|11006.7|11012|11009.2|11012|11009.2|11008.5|11005.7|47
1653068280000|2022-05-20 17:38:00|11012.5|11009.7|11017|11014.2|11020.4|11017.6|11011|11008.2|185
1653068290000|2022-05-20 17:38:10|11016.5|11013.7|11013|11010.2|11017|11014.2|11012|11009|31
1653068300000|2022-05-20 17:38:20|11012.9|11010.1|11016|11013.2|11017|11014.2|11012|11009.2|16
1653068310000|2022-05-20 17:38:30|11015.5|11012.7|11010|11007.2|11016|11013.2|11010|11007.2|19
1653068320000|2022-05-20 17:38:40|11010.4|11007.6|11010.9|11008.1|11011|11008.2|11009|11006.2|8
1653068330000|2022-05-20 17:38:50|11011|11008.2|11011|11008.2|11011.5|11008.7|11009|11006.2|24
1653068340000|2022-05-20 17:39:00|11010.9|11008.1|11012.9|11010.1|11018.5|11015.7|11010|11007.2|116
1653068350000|2022-05-20 17:39:10|11013.4|11010.6|11013.9|11011.1|11014.4|11011.6|11010.4|11007.6|18
1653068360000|2022-05-20 17:39:20|11013.5|11010.7|11013.9|11011.1|11017.4|11014.6|11013.4|11010.6|33
1653068370000|2022-05-20 17:39:30|11013.4|11010.6|11013.9|11011.1|11015.9|11013.1|11011.5|11008.7|35
1653068380000|2022-05-20 17:39:40|11014.9|11012.1|11013.9|11011.1|11015.9|11013.1|11011.5|11008.7|36
1653068390000|2022-05-20 17:39:50|11014|11011.2|11018.9|11016.1|11020.8|11018|11014|11011.2|43
1653068400000|2022-05-20 17:40:00|11019.4|11016.6|11023.9|11021.1|11024.9|11022.1|11019.4|11016.6|64
1653068410000|2022-05-20 17:40:10|11024.4|11021.6|11019.8|11017|11024.9|11022.1|11018.9|11016.1|99
1653068420000|2022-05-20 17:40:20|11020.3|11017.5|11019.9|11017.1|11021.9|11019.1|11018.4|11015.6|98
1653068430000|2022-05-20 17:40:30|11019.8|11017|11020.9|11018.1|11022.4|11019.6|11016.9|11014.1|61
1653068440000|2022-05-20 17:40:40|11020.4|11017.6|11017.4|11014.6|11021.8|11019|11014.6|11011.8|62
1653068450000|2022-05-20 17:40:50|11016|11013.2|11013.9|11011.1|11019.9|11017.1|11012.1|11009.3|118
1653068460000|2022-05-20 17:41:00|11013|11010.2|11020.4|11017.6|11020.4|11017.6|11012.9|11010.1|28
1653068470000|2022-05-20 17:41:10|11020.9|11018.1|11022.9|11020.1|11023.9|11021.1|11019.9|11017.1|28
1653068480000|2022-05-20 17:41:20|11023.9|11021.1|11020.9|11018.1|11025.4|11022.6|11019.9|11017.1|17
1653068490000|2022-05-20 17:41:30|11020.4|11017.6|11022.9|11020.1|11025|11022.1|11019.5|11016.7|67
1653068500000|2022-05-20 17:41:40|11023.4|11020.6|11021.8|11019|11023.9|11021.1|11020.9|11018.1|16
1653068510000|2022-05-20 17:41:50|11021.4|11018.6|11018.8|11016|11021.4|11018.6|11016.5|11013.7|32
1653068520000|2022-05-20 17:42:00|11018.9|11016.1|11020.8|11018|11021.9|11019|11016.4|11013.6|54
1653068530000|2022-05-20 17:42:10|11020.4|11017.6|11022.8|11020|11024.3|11021.5|11018.9|11016.1|17
1653068540000|2022-05-20 17:42:20|11023.3|11020.5|11025.9|11023.1|11026.3|11023.5|11022.9|11020.1|52
1653068550000|2022-05-20 17:42:30|11026.3|11023.5|11031.8|11029|11032.3|11029.5|11026.3|11023.5|113
1653068560000|2022-05-20 17:42:40|11031.4|11028.6|11034.8|11032|11038.8|11036|11031.4|11028.6|239
1653068570000|2022-05-20 17:42:50|11034.3|11031.5|11037.8|11035|11039.8|11037|11033.8|11031|46
1653068580000|2022-05-20 17:43:00|11037.3|11034.5|11043.8|11041|11044.3|11041.5|11036.3|11033.5|193
1653068590000|2022-05-20 17:43:10|11043.3|11040.5|11043.7|11040.9|11048.1|11045.3|11042.3|11039.5|320
1653068600000|2022-05-20 17:43:20|11043.8|11041|11042.7|11039.9|11046.2|11043.4|11040.8|11038|51
1653068610000|2022-05-20 17:43:30|11043.7|11040.9|11046.7|11043.9|11048.8|11045.9|11043.7|11040.9|34
1653068620000|2022-05-20 17:43:40|11047.2|11044.4|11049.7|11046.9|11050.7|11047.9|11046.3|11043.5|38
1653068630000|2022-05-20 17:43:50|11048.8|11046|11051.7|11048.9|11055.2|11052.4|11048.7|11045.9|75
1653068640000|2022-05-20 17:44:00|11050.8|11048|11055.2|11052.4|11058.2|11055.4|11050.7|11047.9|86
1653068650000|2022-05-20 17:44:10|11054.8|11052|11057.8|11055|11058.2|11055.4|11053.2|11050.4|79
1653068660000|2022-05-20 17:44:20|11057.7|11054.9|11059.7|11056.9|11060.6|11057.8|11055.8|11053|67
1653068670000|2022-05-20 17:44:30|11060.8|11056.8|11056.7|11053.9|11060.8|11057.4|11055.8|11052.4|93
1653068680000|2022-05-20 17:44:40|11055.8|11053|11058.7|11055.9|11062.7|11059.9|11055.8|11052.8|39
1653068690000|2022-05-20 17:44:50|11059.2|11056.4|11055.8|11053|11061.6|11058.8|11055.8|11053|43
1653068700000|2022-05-20 17:45:00|11055.7|11052.9|11057.7|11054.9|11059.7|11056.9|11055.7|11052.9|63
1653068710000|2022-05-20 17:45:10|11057.2|11054.4|11056.7|11053.9|11060.7|11057.9|11055.7|11052.9|32
1653068720000|2022-05-20 17:45:20|11056.2|11053.4|11059.7|11056.9|11060.2|11057.4|11055.3|11052.5|90
1653068730000|2022-05-20 17:45:30|11060.7|11057.9|11049.8|11047|11060.8|11057.9|11048.3|11045.5|132
1653068740000|2022-05-20 17:45:40|11048.3|11045.5|11048.8|11046|11051.7|11048.9|11047.4|11044.6|71
1653068750000|2022-05-20 17:45:50|11048.3|11045.5|11059.2|11056.4|11059.2|11056.4|11048.3|11045.5|80
1653068760000|2022-05-20 17:46:00|11058.8|11056|11068.7|11065.9|11069.7|11066.9|11058.8|11056|202
1653068770000|2022-05-20 17:46:10|11069.6|11066.8|11071.2|11068.4|11072.2|11069.4|11067.2|11064.4|94
1653068780000|2022-05-20 17:46:20|11070.7|11067.9|11062.7|11059.9|11072.7|11069.9|11061.7|11058.9|152
1653068790000|2022-05-20 17:46:30|11063.2|11060.4|11058.2|11055.4|11065.3|11062.5|11056.8|11054|79
1653068800000|2022-05-20 17:46:40|11058.3|11055.5|11063.7|11060.9|11063.7|11060.9|11055.3|11052.5|56
1653068810000|2022-05-20 17:46:50|11063.3|11060.5|11062.8|11060|11065.8|11063|11061.3|11058.5|36
1653068820000|2022-05-20 17:47:00|11062.3|11059.5|11058.3|11055.5|11062.8|11060|11057.3|11054.5|52
1653068830000|2022-05-20 17:47:10|11058.7|11055.9|11054.8|11052|11059.3|11056.5|11054.8|11052|16
1653068840000|2022-05-20 17:47:20|11055.3|11052.5|11056.8|11054|11056.8|11054|11052.8|11050|85
1653068850000|2022-05-20 17:47:30|11057.7|11054.9|11057.3|11054.5|11060.3|11057.5|11054.8|11052|100
1653068860000|2022-05-20 17:47:40|11056.3|11053.5|11060.8|11058|11061.7|11058.9|11054.3|11051.5|24
1653068870000|2022-05-20 17:47:50|11059.8|11057|11058.8|11056|11062.3|11059.5|11058.3|11055.5|77
1653068880000|2022-05-20 17:48:00|11059.3|11056.5|11059.8|11057|11061.7|11058.9|11058.3|11055.5|60
1653068890000|2022-05-20 17:48:10|11060.7|11057.9|11053.8|11051|11061.3|11058.5|11052.3|11049.5|63
1653068900000|2022-05-20 17:48:20|11053.3|11050.5|11053.8|11051|11057.7|11054.9|11052.3|11049.5|40
1653068910000|2022-05-20 17:48:30|11053.3|11050.5|11053.8|11051|11054.8|11052|11053.3|11050.5|16
1653068920000|2022-05-20 17:48:40|11054.3|11051.5|11050.8|11048|11054.8|11052|11049.8|11046.9|19
1653068930000|2022-05-20 17:48:50|11051.7|11048.9|11050.3|11047.5|11051.8|11049|11049.3|11046.5|25
1653068940000|2022-05-20 17:49:00|11050.7|11047.9|11042.8|11040|11050.8|11048|11041.3|11038.5|63
1653068950000|2022-05-20 17:49:10|11043.3|11040.5|11046.3|11043.5|11046.8|11044|11043.3|11040.5|36
1653068960000|2022-05-20 17:49:20|11045.8|11043|11050.3|11047.5|11051.8|11049|11045.8|11043|59
1653068970000|2022-05-20 17:49:30|11050.8|11048|11047.8|11045|11051.8|11049|11047.3|11044.5|25
1653068980000|2022-05-20 17:49:40|11048.8|11046|11045.8|11043|11049.8|11047|11043.3|11040.5|24
1653068990000|2022-05-20 17:49:50|11046.3|11043.5|11045.8|11043|11047.3|11044.5|11044.8|11042|15
1653069000000|2022-05-20 17:50:00|11045.3|11042.5|11045.8|11043|11046.8|11044|11043.3|11040.5|31
1653069010000|2022-05-20 17:50:10|11046.3|11043.5|11050.3|11047.5|11052.8|11050|11046.3|11043.5|56
1653069020000|2022-05-20 17:50:20|11049.4|11046.6|11050.3|11047.5|11051.3|11048.5|11048.8|11046|23
1653069030000|2022-05-20 17:50:30|11049.8|11047|11045.8|11043|11051.3|11048.5|11045.8|11043|43
1653069040000|2022-05-20 17:50:40|11046.3|11043.5|11048.3|11045.5|11048.9|11046|11046.3|11043.5|10
1653069050000|2022-05-20 17:50:50|11048.8|11046|11054.8|11052|11056.2|11053.4|11048.8|11046|63
1653069060000|2022-05-20 17:51:00|11055.3|11052.5|11049.3|11046.5|11055.8|11053|11046.8|11044|34
1653069070000|2022-05-20 17:51:10|11048.8|11046|11046.8|11044|11048.8|11046|11045.8|11043|15
1653069080000|2022-05-20 17:51:20|11047.3|11044.5|11043.8|11041|11048.3|11045.5|11043.3|11040.5|108
1653069090000|2022-05-20 17:51:30|11043.4|11040.6|11044.8|11042|11044.8|11042|11042.9|11040|12
1653069100000|2022-05-20 17:51:40|11045.8|11043|11042.8|11040|11046.3|11043.5|11042.8|11040|11
1653069110000|2022-05-20 17:51:50|11041.9|11039.1|11046.9|11044.1|11047.3|11044.5|11040.4|11037.6|29
1653069120000|2022-05-20 17:52:00|11047.8|11045|11049.8|11047|11050.8|11048|11044.9|11042.1|38
1653069130000|2022-05-20 17:52:10|11049.3|11046.5|11049.3|11046.5|11049.3|11046.5|11046.8|11044|13
1653069140000|2022-05-20 17:52:20|11049.8|11047|11047.3|11044.5|11050.3|11047.5|11046.3|11043.5|17
1653069150000|2022-05-20 17:52:30|11047.8|11045|11049.8|11047|11049.8|11047|11046.8|11044|16
1653069160000|2022-05-20 17:52:40|11049.3|11046.5|11051.8|11049|11053.3|11050.5|11049.3|11046.5|35
1653069170000|2022-05-20 17:52:50|11052.3|11049.5|11049.8|11047|11052.8|11050|11046.8|11044|73
1653069180000|2022-05-20 17:53:00|11050.3|11047.5|11055.9|11053.1|11056.3|11053.5|11048.8|11046|28
1653069190000|2022-05-20 17:53:10|11055.8|11053|11057.8|11055|11060.3|11057.5|11055.8|11053|60
1653069200000|2022-05-20 17:53:20|11056.9|11054.1|11053.8|11051|11058.3|11055.5|11052.3|11049.5|31
1653069210000|2022-05-20 17:53:30|11054.8|11052|11053.3|11050.5|11055.3|11052.5|11050.8|11048|25
1653069220000|2022-05-20 17:53:40|11052.9|11050.1|11053.8|11051|11054.8|11052|11051.8|11049|15
1653069230000|2022-05-20 17:53:50|11054.8|11052|11055.3|11052.5|11055.8|11053|11053.8|11051|21
1653069240000|2022-05-20 17:54:00|11055.8|11053|11068.7|11065.9|11068.7|11065.9|11055.3|11052.5|119
1653069250000|2022-05-20 17:54:10|11069.3|11066.5|11067.7|11064.9|11070.2|11067.4|11064.8|11062|116
1653069260000|2022-05-20 17:54:20|11068.7|11065.9|11065.2|11062.4|11069.1|11066.3|11063.7|11060.9|38
1653069270000|2022-05-20 17:54:30|11065.7|11062.9|11065.7|11062.9|11068.1|11065.3|11064.2|11061.4|13
1653069280000|2022-05-20 17:54:40|11064.7|11061.9|11065.7|11062.9|11068.2|11065.4|11061.7|11058.9|26
1653069290000|2022-05-20 17:54:50|11066.2|11063.4|11062.7|11059.9|11067.2|11064.4|11062.2|11059.4|79
1653069300000|2022-05-20 17:55:00|11062.2|11059.4|11065.7|11062.9|11068.2|11065.4|11062.2|11059.4|47
1653069310000|2022-05-20 17:55:10|11065.2|11062.4|11067.7|11064.9|11067.7|11064.9|11063.7|11060.8|39
1653069320000|2022-05-20 17:55:20|11067.2|11064.4|11065.2|11062.4|11068.6|11065.8|11064.7|11061.9|12
1653069330000|2022-05-20 17:55:30|11064.7|11061.9|11061.1|11058.3|11064.7|11061.9|11056.9|11054.1|183
1653069340000|2022-05-20 17:55:40|11060.2|11057.4|11061.2|11058.4|11063.1|11060.3|11057.3|11054.5|124
1653069350000|2022-05-20 17:55:50|11060.7|11057.9|11062.7|11059.9|11065.1|11062.3|11060.7|11057.9|65
1653069360000|2022-05-20 17:56:00|11063.2|11060.4|11062.7|11059.9|11066.2|11063.4|11061.7|11058.8|32
1653069370000|2022-05-20 17:56:10|11064.2|11061.4|11062.7|11059.9|11065.7|11062.9|11062.7|11059.9|15
1653069380000|2022-05-20 17:56:20|11063.8|11059.8|11065.2|11062.4|11066.2|11063.4|11062.7|11059.8|17
1653069390000|2022-05-20 17:56:30|11065.1|11062.3|11067.7|11064.9|11069.6|11066.8|11062.3|11059.5|55
1653069400000|2022-05-20 17:56:40|11068.6|11065.8|11068.7|11065.9|11072.2|11069.4|11067.7|11064.8|218
1653069410000|2022-05-20 17:56:50|11067.8|11065|11067.2|11064.4|11068.7|11065.9|11065.7|11062.9|41
1653069420000|2022-05-20 17:57:00|11068.1|11065.3|11066.7|11063.9|11070.7|11067.9|11066.7|11063.8|33
1653069430000|2022-05-20 17:57:10|11067.7|11064.9|11061.7|11058.9|11069.2|11066.4|11060.3|11057.5|210
1653069440000|2022-05-20 17:57:20|11062.2|11059.4|11057.7|11054.9|11062.2|11059.4|11056.8|11054|42
1653069450000|2022-05-20 17:57:30|11058.2|11055.4|11058.7|11055.9|11061.7|11058.9|11058.2|11055.4|14
1653069460000|2022-05-20 17:57:40|11059.7|11056.9|11062.7|11059.9|11064.2|11061.4|11058.7|11055.9|66
1653069470000|2022-05-20 17:57:50|11063.7|11060.9|11061.7|11058.9|11064.2|11061.4|11061.2|11058.4|89
1653069480000|2022-05-20 17:58:00|11061.8|11059|11064.7|11061.9|11065.7|11062.9|11061.3|11058.5|76
1653069490000|2022-05-20 17:58:10|11065.2|11062.4|11064.7|11061.9|11065.7|11062.9|11061.2|11058.4|17
1653069500000|2022-05-20 17:58:20|11065.2|11062.4|11063.7|11060.9|11065.2|11062.4|11060.8|11058|13
1653069510000|2022-05-20 17:58:30|11064.2|11061.4|11057.8|11055|11065.2|11062.4|11057.8|11055|46
1653069520000|2022-05-20 17:58:40|11057.7|11054.9|11057.3|11054.5|11059.7|11056.9|11056.8|11054|82
1653069530000|2022-05-20 17:58:50|11057.8|11055|11059.7|11056.9|11060.3|11057.5|11057.8|11055|22
1653069540000|2022-05-20 17:59:00|11060.7|11057.9|11060.7|11057.9|11061.8|11058.9|11059.3|11056.5|31
1653069550000|2022-05-20 17:59:10|11060.8|11058|11066.2|11063.4|11066.2|11063.4|11060.7|11057.9|23
1653069560000|2022-05-20 17:59:20|11065.7|11062.9|11065.2|11062.4|11065.7|11062.9|11062.2|11059.4|42
1653069570000|2022-05-20 17:59:30|11065.7|11062.9|11065.2|11062.4|11068.2|11065.4|11062.2|11059.4|100
1653069580000|2022-05-20 17:59:40|11065.7|11062.9|11066.7|11063.9|11066.7|11063.9|11063.7|11060.9|16
1653069590000|2022-05-20 17:59:50|11067.2|11064.4|11078.2|11075.4|11078.2|11075.4|11066.7|11063.9|213
1653069600000|2022-05-20 18:00:00|11075.7|11071.7|11081.7|11078.9|11085.2|11082.4|11074.2|11071.4|524
1653069610000|2022-05-20 18:00:10|11082.7|11079.9|11073.7|11070.9|11082.7|11079.9|11072.8|11070|80
1653069620000|2022-05-20 18:00:20|11073.3|11070.5|11068.2|11065.4|11073.7|11070.9|11066.2|11063.4|33
1653069630000|2022-05-20 18:00:30|11068.7|11065.9|11060.2|11057.4|11070.7|11067.9|11060.2|11057.4|46
1653069640000|2022-05-20 18:00:40|11058.8|11056|11054.3|11051.5|11060.8|11058|11054.3|11051.5|81
1653069650000|2022-05-20 18:00:50|11053.8|11051|11059.2|11056.4|11059.7|11056.9|11053.8|11051|59
1653069660000|2022-05-20 18:01:00|11057.3|11054.5|11055.7|11052.9|11058.2|11055.4|11052.3|11049.5|149
1653069670000|2022-05-20 18:01:10|11054.7|11051.9|11053.7|11050.9|11055.7|11052.9|11050.7|11047.9|52
1653069680000|2022-05-20 18:01:20|11054.7|11051.9|11058.7|11055.9|11059.2|11056.4|11054.2|11051.4|50
1653069690000|2022-05-20 18:01:30|11058.2|11055.4|11058.2|11055.4|11059.7|11056.9|11055.7|11052.9|34
1653069700000|2022-05-20 18:01:40|11058.7|11055.9|11061.2|11058.4|11061.2|11058.4|11056.7|11053.9|34
1653069710000|2022-05-20 18:01:50|11060.7|11057.9|11060.7|11057.9|11064.2|11061.4|11060.7|11057.9|56
1653069720000|2022-05-20 18:02:00|11059.8|11057|11060.7|11057.9|11061.7|11058.9|11055.7|11052.9|70
1653069730000|2022-05-20 18:02:10|11061.2|11058.4|11059.7|11056.9|11062.2|11059.4|11059.7|11056.9|23
1653069740000|2022-05-20 18:02:20|11058.7|11055.9|11056.7|11053.9|11061.1|11058.3|11056.7|11053.9|35
1653069750000|2022-05-20 18:02:30|11056.2|11053.4|11055.7|11052.9|11057.2|11054.4|11053.7|11050.9|44
1653069760000|2022-05-20 18:02:40|11054.8|11052|11055.7|11052.9|11056.8|11053.9|11054.7|11051.9|31
1653069770000|2022-05-20 18:02:50|11054.8|11052|11056.7|11053.9|11056.7|11053.9|11054.2|11051.4|31
1653069780000|2022-05-20 18:03:00|11051.7|11048.9|11058.7|11055.9|11059.1|11056.3|11051.7|11048.9|102
1653069790000|2022-05-20 18:03:10|11058.2|11055.4|11065.6|11062.8|11067.6|11064.8|11058.2|11055.4|154
1653069800000|2022-05-20 18:03:20|11064.1|11061.3|11058.6|11055.8|11066.1|11063.3|11057.7|11054.9|122
1653069810000|2022-05-20 18:03:30|11059.6|11056.8|11058.6|11055.8|11060.6|11057.8|11058.2|11055.4|25
1653069820000|2022-05-20 18:03:40|11058.2|11055.4|11056.6|11053.8|11059.1|11056.3|11055.7|11052.9|24
1653069830000|2022-05-20 18:03:50|11056.2|11053.4|11054.6|11051.8|11056.8|11053.8|11052.2|11049.4|36
1653069840000|2022-05-20 18:04:00|11052.6|11049.8|11052.2|11049.4|11053.6|11050.8|11048.6|11045.8|89
1653069850000|2022-05-20 18:04:10|11051.7|11048.9|11054.6|11051.8|11054.6|11051.8|11048.7|11045.9|166
1653069860000|2022-05-20 18:04:20|11055.1|11052.3|11054.1|11051.3|11056.6|11053.8|11053.2|11050.4|25
1653069870000|2022-05-20 18:04:30|11053.7|11050.9|11063.1|11060.3|11064.6|11061.8|11052.2|11049.4|280
1653069880000|2022-05-20 18:04:40|11062.6|11059.8|11062.6|11059.8|11063.6|11060.8|11060.1|11057.3|23
1653069890000|2022-05-20 18:04:50|11062.1|11059.3|11064|11061.2|11065.1|11062.3|11060.6|11057.8|33
1653069900000|2022-05-20 18:05:00|11062.2|11059.4|11062.6|11059.8|11064.6|11061.8|11060.1|11057.3|98
1653069910000|2022-05-20 18:05:10|11063|11060.2|11060.1|11057.3|11063.1|11060.3|11058.6|11055.8|33
1653069920000|2022-05-20 18:05:20|11059.6|11056.8|11053.1|11050.3|11059.6|11056.8|11052.1|11049.3|47
1653069930000|2022-05-20 18:05:30|11053.6|11050.8|11051.1|11048.3|11053.6|11050.8|11046.6|11043.8|73
1653069940000|2022-05-20 18:05:40|11052.1|11049.3|11052.6|11049.8|11055|11052.2|11051.6|11048.8|27
1653069950000|2022-05-20 18:05:50|11052.1|11049.3|11052.1|11049.3|11054.5|11051.7|11051.1|11048.3|48
1653069960000|2022-05-20 18:06:00|11051.4|11043.4|11050.5|11047.7|11051.6|11048.8|11047.6|11043.4|99
1653069970000|2022-05-20 18:06:10|11051.1|11048.3|11049.1|11046.3|11051.1|11048.3|11046.6|11043.8|32
1653069980000|2022-05-20 18:06:20|11049|11046.2|11049.5|11046.7|11050.1|11047.3|11047.6|11044.8|34
1653069990000|2022-05-20 18:06:30|11048.6|11045.8|11050.5|11047.7|11051.5|11048.7|11048.1|11045.3|53
1653070000000|2022-05-20 18:06:40|11050.1|11047.3|11050.5|11047.7|11055|11052.2|11050.1|11047.3|51
1653070010000|2022-05-20 18:06:50|11051.1|11048.3|11052.1|11049.3|11053.5|11050.7|11050.1|11047.3|18
1653070020000|2022-05-20 18:07:00|11050.6|11047.8|11048|11045.2|11050.6|11047.8|11043.1|11040.3|103
1653070030000|2022-05-20 18:07:10|11048.5|11045.7|11045.5|11042.7|11049.1|11046.3|11044.5|11041.7|77
1653070040000|2022-05-20 18:07:20|11045|11042.2|11042|11039.2|11047.5|11044.7|11041.5|11038.7|39
1653070050000|2022-05-20 18:07:30|11041.1|11038.3|11047|11044.2|11047.5|11044.7|11041|11038.2|45
1653070060000|2022-05-20 18:07:40|11047.5|11044.7|11050.5|11047.7|11051|11048.2|11046|11043.2|112
1653070070000|2022-05-20 18:07:50|11051|11048.2|11045.5|11042.7|11052.1|11049.3|11043.5|11040.7|62
1653070080000|2022-05-20 18:08:00|11044.6|11041.8|11052.5|11049.7|11052.5|11049.7|11041.6|11038.8|105
1653070090000|2022-05-20 18:08:10|11052|11049.2|11047.5|11044.7|11053|11050.2|11046.5|11043.7|95
1653070100000|2022-05-20 18:08:20|11047.1|11044.3|11043.5|11040.7|11049.9|11047.1|11043|11040.2|89
1653070110000|2022-05-20 18:08:30|11043|11040.2|11043.5|11040.7|11045|11042.2|11040.5|11037.7|44
1653070120000|2022-05-20 18:08:40|11042.5|11039.7|11041.5|11038.7|11045.5|11042.7|11041.1|11038.3|54
1653070130000|2022-05-20 18:08:50|11042|11039.2|11040.5|11037.7|11042.6|11039.7|11039|11036.2|81
1653070140000|2022-05-20 18:09:00|11039.6|11036.8|11041|11038.2|11041|11038.2|11031.5|11028.7|199
1653070150000|2022-05-20 18:09:10|11040.5|11037.7|11039.5|11036.7|11040.5|11037.7|11037|11034.2|46
1653070160000|2022-05-20 18:09:20|11038.6|11035.8|11039.5|11036.7|11043|11040.2|11038.1|11035.3|39
1653070170000|2022-05-20 18:09:30|11040|11037.2|11049.5|11046.7|11051.9|11049.1|11040|11037.2|63
1653070180000|2022-05-20 18:09:40|11049|11046.2|11048|11045.2|11052.5|11049.7|11048|11045.2|60
1653070190000|2022-05-20 18:09:50|11047.5|11044.7|11050.5|11047.7|11050.5|11047.7|11043.1|11040.3|143
1653070200000|2022-05-20 18:10:00|11047.7|11044.9|11052.5|11049.7|11055.5|11052.7|11047.5|11044.7|219
1653070210000|2022-05-20 18:10:10|11053|11050.2|11050.5|11047.7|11053.5|11050.7|11049.6|11046.8|57
1653070220000|2022-05-20 18:10:20|11051|11048.2|11055|11052.2|11055.5|11052.7|11048.5|11045.7|29
1653070230000|2022-05-20 18:10:30|11055.4|11052.6|11057.5|11054.7|11059|11056.2|11054.5|11051.7|120
1653070240000|2022-05-20 18:10:40|11057.1|11054.3|11054|11051.2|11058|11055.2|11053.6|11050.8|115
1653070250000|2022-05-20 18:10:50|11053.6|11050.8|11052|11049.2|11054.5|11051.7|11052|11049.2|27
1653070260000|2022-05-20 18:11:00|11049.7|11046.9|11045.5|11042.7|11049.7|11046.9|11043|11040.2|147
1653070270000|2022-05-20 18:11:10|11045|11042.2|11043|11040.2|11046|11043.2|11042|11039.2|31
1653070280000|2022-05-20 18:11:20|11042.5|11039.7|11044|11041.2|11045.5|11042.7|11042|11039.2|40
1653070290000|2022-05-20 18:11:30|11043.5|11040.7|11048|11045.2|11048|11045.2|11043|11040.2|64
1653070300000|2022-05-20 18:11:40|11047.6|11044.8|11049|11046.2|11052|11049.2|11047.5|11044.7|85
1653070310000|2022-05-20 18:11:50|11049.5|11046.7|11056|11053.2|11056|11053.2|11049|11046.2|77
1653070320000|2022-05-20 18:12:00|11057|11054.2|11059.4|11056.6|11060|11057.2|11052.9|11050.1|146
1653070330000|2022-05-20 18:12:10|11059|11056.2|11062|11059.2|11062|11059.2|11058.4|11055.6|54
1653070340000|2022-05-20 18:12:20|11061.9|11059.1|11061.9|11059.1|11064.9|11062.1|11060.9|11058.1|124
1653070350000|2022-05-20 18:12:30|11061.5|11058.7|11064.4|11061.6|11067.9|11065.1|11061.5|11058.7|157
1653070360000|2022-05-20 18:12:40|11064|11061.2|11061.4|11058.6|11064.9|11062.1|11060.9|11058.1|44
1653070370000|2022-05-20 18:12:50|11060.9|11058.1|11056|11053.2|11060.9|11058.1|11056|11053.2|99
1653070380000|2022-05-20 18:13:00|11055.9|11053.1|11051.4|11048.6|11055.9|11053.1|11051.4|11048.6|93
1653070390000|2022-05-20 18:13:10|11051.9|11049.1|11048.6|11045.8|11051.9|11049.1|11047.5|11044.7|121
1653070400000|2022-05-20 18:13:20|11048.1|11045.3|11047|11044.2|11049.6|11045.7|11045.5|11042.7|89
1653070410000|2022-05-20 18:13:30|11046.5|11043.7|11047.1|11044.3|11048.5|11045.7|11044.5|11041.7|137
1653070420000|2022-05-20 18:13:40|11046.6|11043.8|11047.5|11044.7|11048.5|11045.7|11046.6|11043.8|31
1653070430000|2022-05-20 18:13:50|11048.5|11045.7|11053|11050.2|11053.5|11050.7|11048.1|11045.3|36
1653070440000|2022-05-20 18:14:00|11053.1|11050.3|11046.5|11043.7|11053.1|11050.3|11044.1|11041.3|79
1653070450000|2022-05-20 18:14:10|11045.6|11042.8|11043.6|11040.8|11046.5|11043.7|11043.1|11040.3|35
1653070460000|2022-05-20 18:14:20|11044.5|11041.7|11041.6|11038.8|11046.5|11043.7|11041.6|11038.8|26
1653070470000|2022-05-20 18:14:30|11041.1|11038.3|11039.1|11036.3|11043.5|11040.7|11036.6|11033.8|93
1653070480000|2022-05-20 18:14:40|11039.6|11036.8|11040.6|11037.8|11040.6|11037.8|11035.7|11032.9|65
1653070490000|2022-05-20 18:14:50|11041.1|11038.3|11041.6|11038.8|11043.1|11040.3|11038.6|11035.7|47
1653070500000|2022-05-20 18:15:00|11038.8|11036|11038.6|11035.8|11040.6|11037.8|11029.6|11024.4|169
1653070510000|2022-05-20 18:15:10|11039.1|11036.3|11048.7|11045.9|11050.6|11047.8|11039.1|11036.3|231
1653070520000|2022-05-20 18:15:20|11049.6|11046.8|11048.6|11045.8|11050.1|11047.3|11046.2|11043.4|45
1653070530000|2022-05-20 18:15:30|11048.2|11045.4|11048.2|11045.4|11050.1|11047.3|11047.1|11044.3|124
1653070540000|2022-05-20 18:15:40|11048.1|11045.3|11051.6|11048.8|11051.6|11048.8|11046.2|11043.4|106
1653070550000|2022-05-20 18:15:50|11050.7|11047.9|11048.2|11045.4|11051.6|11048.8|11046.7|11043.9|43
1653070560000|2022-05-20 18:16:00|11048.1|11045.3|11042.2|11039.4|11048.1|11045.3|11037.7|11034.9|96
1653070570000|2022-05-20 18:16:10|11042.7|11039.9|11041.6|11038.8|11043.7|11040.9|11039.2|11036.4|32
1653070580000|2022-05-20 18:16:20|11040.7|11037.9|11037.1|11034.3|11040.7|11037.9|11035.7|11032.9|30
1653070590000|2022-05-20 18:16:30|11037.2|11034.4|11036.1|11033.3|11038.2|11035.4|11033.6|11030.8|69
1653070600000|2022-05-20 18:16:40|11035.7|11032.9|11042.1|11039.3|11043.1|11040.3|11035.6|11032.8|38
1653070610000|2022-05-20 18:16:50|11041.6|11038.8|11037.6|11034.8|11042.1|11039.3|11037.6|11034.8|55
1653070620000|2022-05-20 18:17:00|11033.3|11030.5|11032.6|11029.8|11034.1|11031.3|11027.6|11024.8|183
1653070630000|2022-05-20 18:17:10|11033.1|11030.3|11029.7|11026.9|11033.6|11030.8|11027.7|11024.9|65
1653070640000|2022-05-20 18:17:20|11030.2|11027.4|11029.7|11026.9|11031.2|11028.4|11027.2|11024.4|79
1653070650000|2022-05-20 18:17:30|11029.2|11026.4|11023.7|11020.9|11029.7|11026.9|11023.7|11020.8|80
1653070660000|2022-05-20 18:17:40|11024.1|11021.3|11027.2|11024.4|11028.2|11025.4|11024.1|11021.3|24
1653070670000|2022-05-20 18:17:50|11026.7|11023.9|11029.2|11026.4|11030.1|11027.3|11023.7|11020.9|34
1653070680000|2022-05-20 18:18:00|11026.8|11024|11021.7|11018.9|11026.8|11024|11021.2|11018.4|123
1653070690000|2022-05-20 18:18:10|11022.1|11019.3|11021.7|11018.9|11023.2|11020.4|11019.7|11016.9|100
1653070700000|2022-05-20 18:18:20|11021.2|11018.4|11021.2|11018.4|11022.2|11019.4|11016.2|11013.4|76
1653070710000|2022-05-20 18:18:30|11021.7|11018.9|11024.6|11021.8|11024.6|11021.8|11021.7|11018.9|42
1653070720000|2022-05-20 18:18:40|11025.7|11022.9|11029.1|11026.3|11031.1|11028.3|11025.6|11022.8|133
1653070730000|2022-05-20 18:18:50|11029.7|11026.9|11031.6|11028.8|11038.1|11035.3|11029.6|11026.8|94
1653070740000|2022-05-20 18:19:00|11029.2|11026.4|11026.6|11023.8|11029.2|11026.4|11021.7|11018.9|146
1653070750000|2022-05-20 18:19:10|11025.7|11022.9|11024.6|11021.8|11029.1|11026.3|11023.2|11020.4|51
1653070760000|2022-05-20 18:19:20|11024.8|11020.8|11029.6|11026.8|11029.6|11026.8|11022.7|11019.9|162
1653070770000|2022-05-20 18:19:30|11030.1|11027.3|11036.6|11033.8|11038.1|11035.3|11029.6|11026.8|70
1653070780000|2022-05-20 18:19:40|11036.1|11033.3|11037.1|11034.3|11041.6|11038.8|11036.1|11033.3|115
1653070790000|2022-05-20 18:19:50|11036.7|11033.9|11031.7|11028.9|11037.6|11034.8|11031.7|11028.8|41
1653070800000|2022-05-20 18:20:00|11031.6|11028.8|11030.6|11027.8|11031.6|11028.8|11025.7|11022.9|111
1653070810000|2022-05-20 18:20:10|11031.1|11028.3|11030.7|11027.9|11033.2|11030.4|11027.7|11024.9|89
1653070820000|2022-05-20 18:20:20|11031.2|11028.4|11028.2|11025.4|11031.2|11028.4|11026.2|11023.4|58
1653070830000|2022-05-20 18:20:30|11027.7|11024.9|11024.7|11021.9|11027.7|11024.9|11022.7|11019.9|60
1653070840000|2022-05-20 18:20:40|11025.2|11022.4|11025.7|11022.9|11031.7|11028.9|11025.2|11022.4|127
1653070850000|2022-05-20 18:20:50|11025.2|11022.4|11022.7|11019.9|11025.2|11022.4|11020.2|11017.4|59
1653070860000|2022-05-20 18:21:00|11023.6|11020.8|11018.7|11015.9|11023.7|11020.9|11017.2|11014.4|139
1653070870000|2022-05-20 18:21:10|11019.2|11016.4|11020.2|11017.4|11026.7|11023.9|11018.2|11015.4|213
1653070880000|2022-05-20 18:21:20|11019.3|11016.5|11019.3|11016.5|11020.3|11017.5|11014.8|11012|165
1653070890000|2022-05-20 18:21:30|11019.8|11017|11014.8|11012|11020.3|11017.5|11012.3|11009.5|217
1653070900000|2022-05-20 18:21:40|11015.2|11012.4|11009.8|11007|11015.8|11013|11007.8|11005|70
1653070910000|2022-05-20 18:21:50|11009.3|11006.5|11009.2|11006.4|11010.2|11007.4|11005.8|11003|88
1653070920000|2022-05-20 18:22:00|11006.9|11004.1|11013.7|11010.9|11013.7|11010.9|10999.8|10997|257
1653070930000|2022-05-20 18:22:10|11012.3|11009.5|11013.7|11010.9|11018.2|11015.4|11011.7|11008.9|115
1653070940000|2022-05-20 18:22:20|11013.2|11010.4|11008.2|11005.4|11014.7|11011.9|11007.7|11004.9|30
1653070950000|2022-05-20 18:22:30|11008.7|11005.9|11017.6|11014.8|11018.6|11015.8|11008.3|11005.5|49
1653070960000|2022-05-20 18:22:40|11016.7|11013.9|11017.2|11014.4|11018.6|11015.8|11014.7|11011.9|77
1653070970000|2022-05-20 18:22:50|11017.7|11014.9|11012.2|11009.4|11018.6|11015.8|11009.2|11006.4|87
1653070980000|2022-05-20 18:23:00|11009.8|11007|11013.7|11010.9|11014.2|11011.4|11006.8|11002.8|175
1653070990000|2022-05-20 18:23:10|11014.7|11011.9|11015.7|11012.9|11015.7|11012.9|11011.2|11008.4|147
1653071000000|2022-05-20 18:23:20|11016.1|11013.3|11012.7|11009.9|11018.2|11015.4|11012.2|11009.4|113
1653071010000|2022-05-20 18:23:30|11012.2|11009.4|11013.7|11010.9|11016.2|11013.4|11011.2|11008.4|75
1653071020000|2022-05-20 18:23:40|11014.6|11011.8|11027.1|11024.3|11027.1|11024.3|11013.7|11010.8|322
1653071030000|2022-05-20 18:23:50|11028|11025.2|11025.6|11022.8|11034.6|11031.8|11023.6|11020.8|278
1653071040000|2022-05-20 18:24:00|11023.7|11020.9|11024.2|11021.4|11024.2|11021.4|11017.2|11014.4|181
1653071050000|2022-05-20 18:24:10|11023.7|11020.9|11028.6|11025.8|11029.1|11026.3|11023.2|11020.4|82
1653071060000|2022-05-20 18:24:20|11029|11026.2|11021.6|11018.8|11029|11026.2|11021.6|11018.8|55
1653071070000|2022-05-20 18:24:30|11021.7|11018.9|11022.1|11019.3|11024.6|11021.8|11021.1|11018.3|57
1653071080000|2022-05-20 18:24:40|11021.6|11018.8|11019.6|11016.8|11023.6|11020.8|11019.1|11016.3|51
1653071090000|2022-05-20 18:24:50|11021.1|11018.3|11023.6|11020.8|11024|11021.2|11020.1|11017.3|61
1653071100000|2022-05-20 18:25:00|11022.1|11019.3|11024.6|11021.8|11026.2|11023.4|11016.7|11013.9|332
1653071110000|2022-05-20 18:25:10|11025.1|11022.3|11025.6|11022.8|11025.6|11022.8|11022.6|11019.8|42
1653071120000|2022-05-20 18:25:20|11026.1|11023.3|11020.6|11017.8|11026.1|11023.3|11019.6|11016.8|62
1653071130000|2022-05-20 18:25:30|11019.6|11016.8|11017.6|11014.8|11020.6|11017.8|11016.1|11013.3|43
1653071140000|2022-05-20 18:25:40|11016.7|11013.9|11021.6|11018.8|11021.6|11018.8|11016.1|11013.3|46
1653071150000|2022-05-20 18:25:50|11020.6|11017.8|11013.6|11010.8|11022.1|11019.3|11012.1|11009.3|56
1653071160000|2022-05-20 18:26:00|11011.7|11008.9|11014.7|11011.9|11016.2|11013.4|11007.7|11004.9|224
1653071170000|2022-05-20 18:26:10|11013.7|11010.9|11013.7|11010.9|11016.1|11013.3|11010.2|11007.4|79
1653071180000|2022-05-20 18:26:20|11014.2|11011.4|11018.7|11015.9|11020.6|11017.8|11010.7|11007.9|85
1653071190000|2022-05-20 18:26:30|11019.1|11016.3|11025.6|11022.8|11027.1|11024.3|11018.7|11015.9|84
1653071200000|2022-05-20 18:26:40|11026.1|11023.3|11036.6|11033.8|11037.1|11034.3|11026.1|11023.3|133
1653071210000|2022-05-20 18:26:50|11036.1|11033.3|11027.6|11024.8|11036.1|11033.3|11025.6|11022.7|98
1653071220000|2022-05-20 18:27:00|11025.8|11023|11032.1|11029.3|11037.6|11034.8|11025.6|11022.8|215
1653071230000|2022-05-20 18:27:10|11031.2|11028.4|11024.6|11021.8|11031.2|11028.4|11023.1|11020.3|82
1653071240000|2022-05-20 18:27:20|11024.8|11020.8|11017.7|11014.9|11024.8|11021.3|11016.2|11013.4|66
1653071250000|2022-05-20 18:27:30|11017.2|11014.4|11020.1|11017.3|11022.6|11019.8|11016.7|11013.9|72
1653071260000|2022-05-20 18:27:40|11021.6|11018.8|11018.7|11015.9|11022.1|11019.3|11014.2|11011.4|82
1653071270000|2022-05-20 18:27:50|11019.6|11016.8|11027.1|11024.3|11030.1|11027.3|11018.7|11015.9|176
1653071280000|2022-05-20 18:28:00|11026.2|11023.4|11022.7|11019.9|11026.2|11023.4|11018.7|11015.9|271
1653071290000|2022-05-20 18:28:10|11023.1|11020.3|11025.6|11022.8|11027.1|11024.3|11022.7|11019.9|166
1653071300000|2022-05-20 18:28:20|11024.6|11021.8|11015.8|11013|11025.2|11022.4|11013.3|11010.5|285
1653071310000|2022-05-20 18:28:30|11015.3|11012.5|11007.9|11005.1|11016.7|11013.9|11004.9|11002.1|259
1653071320000|2022-05-20 18:28:40|11008.4|11005.6|11011.4|11008.6|11012.4|11009.6|11007.4|11004.6|172
1653071330000|2022-05-20 18:28:50|11010.9|11008.1|10997.5|10994.7|11010.9|11008.1|10997|10994.2|269
1653071340000|2022-05-20 18:29:00|10997|10994.2|11006.9|11004.1|11007.9|11005.1|10996.5|10993.7|355
1653071350000|2022-05-20 18:29:10|11007.4|11004.6|11004.5|11001.7|11007.9|11005.1|11003.9|11001.1|146
1653071360000|2022-05-20 18:29:20|11005|11002.2|11000.5|10997.7|11005|11002.2|10999.5|10996.7|158
1653071370000|2022-05-20 18:29:30|11001|10998.2|11007|11004.2|11007.9|11005.1|11000.5|10997.1|312
1653071380000|2022-05-20 18:29:40|11006.6|11003.8|11004.6|11001.8|11007.5|11004.7|11004|11001.2|116
1653071390000|2022-05-20 18:29:50|11005.5|11002.7|11007.4|11004.6|11008.4|11005.6|10998|10995.2|315
1653071400000|2022-05-20 18:30:00|11008.8|11006|11008.9|11006.1|11012.8|11010|11004|11001.2|274
1653071410000|2022-05-20 18:30:10|11008.4|11005.6|11011.8|11009|11014.3|11011.5|11007.9|11005.1|57
1653071420000|2022-05-20 18:30:20|11011.3|11008.5|11011.8|11009|11014.3|11011.5|11009.4|11006.6|106
1653071430000|2022-05-20 18:30:30|11011.9|11009.1|11009.9|11007.1|11013.9|11011.1|11007.9|11005.1|40
1653071440000|2022-05-20 18:30:40|11010.9|11008.1|11009.9|11007.1|11011.9|11009.1|11007.9|11005.1|40
1653071450000|2022-05-20 18:30:50|11010.8|11008|11012.9|11008.9|11016.9|11014.1|11009.4|11006.6|86
1653071460000|2022-05-20 18:31:00|11011.9|11009.1|11007.4|11004.6|11012.8|11010|11007.4|11004.6|37
1653071470000|2022-05-20 18:31:10|11007.9|11005.1|11009.8|11007|11010.9|11007.5|11005.9|11003.1|92
1653071480000|2022-05-20 18:31:20|11010.3|11007.5|11006.8|11004|11012.7|11009.9|11006.8|11004|30
1653071490000|2022-05-20 18:31:30|11008.8|11006|11007.8|11005|11009.8|11007|11006.3|11003.5|16
1653071500000|2022-05-20 18:31:40|11009.3|11006.5|11002.8|11000|11009.3|11006.5|10998.8|10995.9|62
1653071510000|2022-05-20 18:31:50|11003.8|11001|11001.8|10999|11004.8|11002|11001.8|10998.9|7
1653071520000|2022-05-20 18:32:00|11002.3|10999.5|10998.3|10995.5|11002.8|11000|10997.8|10995|41
1653071530000|2022-05-20 18:32:10|10998.7|10995.9|10994.3|10991.5|10998.7|10995.9|10993.8|10990.9|34
1653071540000|2022-05-20 18:32:20|10993.8|10991|10997.8|10995|10997.8|10995|10992.3|10989|42
1653071550000|2022-05-20 18:32:30|10998.2|10995.4|10997.8|10995|10998.8|10996|10996.8|10994|11
1653071560000|2022-05-20 18:32:40|10998.3|10995.5|10996.8|10994|10998.8|10996|10996.8|10994|17
1653071570000|2022-05-20 18:32:50|10997.8|10995|10995.8|10993|10998.3|10995.5|10995.3|10992.5|8
1653071580000|2022-05-20 18:33:00|10993.9|10991.1|10997.8|10995|10998.2|10995.4|10992.8|10990|26
1653071590000|2022-05-20 18:33:10|10999.2|10996.4|10990.7|10987.9|10999.3|10996.5|10989.3|10986.5|64
1653071600000|2022-05-20 18:33:20|10990.8|10988|10988.8|10986|10993.3|10990.5|10984.8|10982|106
1653071610000|2022-05-20 18:33:30|10989.3|10986.5|10992.8|10990|10993.3|10990.5|10988.8|10985.9|11
1653071620000|2022-05-20 18:33:40|10992.3|10989.5|10994.7|10991.9|10996.7|10993.9|10991.8|10988.9|28
1653071630000|2022-05-20 18:33:50|10995.8|10991.8|10993.7|10990.9|10996.7|10993.9|10993.2|10990.4|17
1653071640000|2022-05-20 18:34:00|10992.8|10990|10994.2|10991.4|10994.2|10991.4|10988.8|10986|71
1653071650000|2022-05-20 18:34:10|10993.7|10990.9|10988.7|10985.9|10993.7|10990.9|10988.7|10985.9|17
1653071660000|2022-05-20 18:34:20|10987.3|10984.5|10987.8|10985|10989.8|10987|10986.8|10984|60
1653071670000|2022-05-20 18:34:30|10988.9|10984.9|10986.8|10984|10989.8|10987|10985.3|10982.5|13
1653071680000|2022-05-20 18:34:40|10986.3|10983.5|10986.8|10984|10987.8|10985|10985.8|10983|2
1653071690000|2022-05-20 18:34:50|10987.7|10984.9|10987.8|10985|10987.8|10985|10986.8|10984|0
1653071700000|2022-05-20 18:35:00|10986.8|10984|10988.3|10985.5|10988.8|10986|10985.4|10982.6|20
1653071710000|2022-05-20 18:35:10|10988.8|10986|10988.8|10986|10993.7|10990.9|10985.8|10982.8|111
1653071720000|2022-05-20 18:35:20|10987.9|10985.1|10991.8|10989|10991.8|10989|10987.8|10985|14
1653071730000|2022-05-20 18:35:30|10992.8|10990|10996.8|10994|10998.3|10995.5|10992.3|10989.5|47
1653071740000|2022-05-20 18:35:40|10997.8|10995|10995.9|10991.9|11000.3|10997.5|10994.8|10991.9|24
1653071750000|2022-05-20 18:35:50|10995.8|10993|10990.9|10988.1|10995.9|10993|10990.9|10988.1|24
1653071760000|2022-05-20 18:36:00|10991.8|10989|10991.9|10989.1|10992.4|10989.6|10989.9|10987.1|24
1653071770000|2022-05-20 18:36:10|10992.4|10989.6|10989.9|10987.1|10992.4|10989.6|10989.9|10987.1|7
1653071780000|2022-05-20 18:36:20|10989|10986.2|10988|10985.2|10989|10986.2|10987|10984.2|108
1653071790000|2022-05-20 18:36:30|10988.4|10985.6|10985.9|10983.1|10988.5|10985.7|10983.5|10980.7|30
1653071800000|2022-05-20 18:36:40|10986.4|10983.6|10988.9|10986.1|10990.9|10988.1|10985.9|10983.1|34
1653071810000|2022-05-20 18:36:50|10987.9|10985.1|10986.9|10984.1|10987.9|10985.1|10986.9|10984.1|2
1653071820000|2022-05-20 18:37:00|10986.5|10983.7|10987.9|10985.1|10987.9|10985.1|10984.5|10981.7|24
1653071830000|2022-05-20 18:37:10|10986.9|10984.1|10987.9|10985.1|10988.4|10985.6|10985.4|10982.6|7
1653071840000|2022-05-20 18:37:20|10988.4|10985.6|10985.9|10983.1|10988.9|10986.1|10985.9|10983.1|215
1653071850000|2022-05-20 18:37:30|10986.4|10983.6|10985.4|10982.6|10986.4|10983.6|10984.9|10981.5|13
1653071860000|2022-05-20 18:37:40|10984.9|10982.1|10985.4|10982.6|10986.4|10983.6|10984.4|10981.6|19
1653071870000|2022-05-20 18:37:50|10985.9|10983.1|10984.4|10981.6|10987.4|10984.6|10984|10981.2|19
1653071880000|2022-05-20 18:38:00|10984.9|10982.1|10986.5|10983.7|10989.4|10986.6|10984.9|10982.1|63
1653071890000|2022-05-20 18:38:10|10986|10983.2|10985|10982.2|10988.5|10985.7|10985|10982.2|29
1653071900000|2022-05-20 18:38:20|10984.5|10981.7|10979|10976.2|10984.5|10981.7|10978.5|10975.7|83
1653071910000|2022-05-20 18:38:30|10979.9|10977.1|10976.4|10973.6|10980.9|10978.1|10974.9|10972.1|54
1653071920000|2022-05-20 18:38:40|10976.9|10974.1|10974|10971.2|10978.4|10975.6|10973.9|10971.1|27
1653071930000|2022-05-20 18:38:50|10973.9|10971.1|10973.5|10970.7|10976.1|10973.1|10973.5|10970.7|12
1653071940000|2022-05-20 18:39:00|10974|10971.2|10973.5|10970.7|10974|10971.2|10968.1|10965.3|48
1653071950000|2022-05-20 18:39:10|10972.5|10969.7|10982.8|10980|10984|10981.1|10972.5|10969.7|136
1653071960000|2022-05-20 18:39:20|10982.9|10980.1|10980.9|10978.1|10984.9|10982.1|10980.9|10977|38
1653071970000|2022-05-20 18:39:30|10981.8|10979|10981.4|10978.6|10982.4|10979.6|10977.9|10975.1|23
1653071980000|2022-05-20 18:39:40|10980.4|10977.6|10979.4|10976.6|10980.4|10977.6|10976.9|10974.1|18
1653071990000|2022-05-20 18:39:50|10980.8|10978|10980.9|10978.1|10981.3|10978.5|10979.9|10977.1|15
1653072000000|2022-05-20 18:40:00|10981.9|10979.1|10977.9|10975.1|10981.9|10979.1|10977.9|10975.1|14
1653072010000|2022-05-20 18:40:10|10977.4|10974.6|10980.9|10978.1|10981.4|10978.6|10976.9|10974.1|13
1653072020000|2022-05-20 18:40:20|10981.4|10978.6|10979.9|10977.1|10982.4|10979.6|10979.4|10976.6|18
1653072030000|2022-05-20 18:40:30|10979.4|10976.6|10980.9|10978.1|10981.3|10978.5|10977|10974.2|25
1653072040000|2022-05-20 18:40:40|10980.4|10977.6|10975.9|10973.1|10980.4|10977.6|10975.4|10972.6|15
1653072050000|2022-05-20 18:40:50|10976.9|10974.1|10976.9|10974.1|10977.9|10975.1|10974.9|10972.1|7
1653072060000|2022-05-20 18:41:00|10976.4|10973.6|10988.8|10986|10989.3|10986.5|10976.4|10973.6|44
1653072070000|2022-05-20 18:41:10|10989.3|10986.5|10986.9|10984.1|10990.8|10988|10986.9|10984.1|29
1653072080000|2022-05-20 18:41:20|10986.4|10983.6|10987.9|10985.1|10988.4|10985.6|10986.4|10983.6|14
1653072090000|2022-05-20 18:41:30|10988.3|10985.5|10986.8|10984|10988.4|10985.6|10984.8|10982|17
1653072100000|2022-05-20 18:41:40|10987.3|10984.5|10987.8|10985|10988.3|10985.5|10985.8|10983|13
1653072110000|2022-05-20 18:41:50|10988.3|10985.5|10984.9|10982.1|10988.3|10985.5|10984.9|10982.1|2
1653072120000|2022-05-20 18:42:00|10984.8|10982|10985.8|10983|10986.8|10984|10984.8|10982|6
1653072130000|2022-05-20 18:42:10|10986.8|10984|10987.8|10985|10988.3|10985.5|10986.3|10983.5|6
1653072140000|2022-05-20 18:42:20|10987.9|10985.1|10994.8|10992|10995.8|10993|10987.9|10985.1|95
1653072150000|2022-05-20 18:42:30|10995.3|10992.5|11000.8|10998|11001.3|10998.5|10993.8|10991|31
1653072160000|2022-05-20 18:42:40|11001.3|10998.5|11001.3|10998.5|11002.8|11000|10999.8|10997|31
1653072170000|2022-05-20 18:42:50|11000.9|10998.1|10998.8|10996|11002.3|10999.5|10998.8|10996|14
1653072180000|2022-05-20 18:43:00|10999.8|10997|10998.8|10996|11001.3|10998.5|10998.3|10995.5|11
1653072190000|2022-05-20 18:43:10|10999.3|10996.5|10996.8|10994|10999.8|10997|10996.8|10994|11
1653072200000|2022-05-20 18:43:20|10995.4|10992.6|10996.3|10993.5|10996.3|10993.5|10994.4|10991.6|10
1653072210000|2022-05-20 18:43:30|10996.8|10994|10997.9|10995.1|10998.8|10996|10996.8|10994|7
1653072220000|2022-05-20 18:43:40|10996.4|10993.6|10995.3|10992.5|10996.4|10993.6|10992.8|10990|14
1653072230000|2022-05-20 18:43:50|10994.9|10992.1|10997.3|10994.5|10998.7|10995.9|10994.8|10992|117
1653072240000|2022-05-20 18:44:00|10998.2|10995.4|10998.8|10996|10999.8|10997|10996.3|10993.5|21
1653072250000|2022-05-20 18:44:10|10999.2|10996.4|10998.8|10996|11001.8|10999|10998.8|10996|20
1653072260000|2022-05-20 18:44:20|10998.3|10995.5|10997.8|10995|10999.7|10996.9|10997.8|10995|2
1653072270000|2022-05-20 18:44:30|10997.3|10994.5|10995.8|10993|10997.3|10994.5|10993.8|10991|21
1653072280000|2022-05-20 18:44:40|10995.3|10992.5|10997.8|10995|10997.9|10995|10994.8|10992|14
1653072290000|2022-05-20 18:44:50|10996.8|10994|10999.8|10997|11001.8|10999|10996.8|10994|8
1653072300000|2022-05-20 18:45:00|10999.7|10996.9|11000.3|10997.5|11002.3|10999.5|10999.3|10996.5|18
1653072310000|2022-05-20 18:45:10|11001.2|10998.4|10996.8|10994|11001.9|10999|10996.8|10993.9|41
1653072320000|2022-05-20 18:45:20|10997.8|10995|10995.8|10993|10998.3|10995.5|10994.8|10992|15
1653072330000|2022-05-20 18:45:30|10994.9|10992.1|10995.8|10993|10995.8|10993|10991.8|10988.9|15
1653072340000|2022-05-20 18:45:40|10994.9|10992.1|10996.8|10994|10997.3|10994.5|10994.8|10992|5
1653072350000|2022-05-20 18:45:50|10996.3|10993.5|10993.8|10991|10996.8|10994|10991.8|10988.9|7
1653072360000|2022-05-20 18:46:00|10992.8|10990|10992.8|10990|10993.9|10991|10992.3|10989.5|8
1653072370000|2022-05-20 18:46:10|10991.8|10989|10994.8|10992|10996.3|10993.5|10991.3|10988.5|9
1653072380000|2022-05-20 18:46:20|10995.9|10991.9|10995.8|10993|10995.9|10993|10993.8|10991|5
1653072390000|2022-05-20 18:46:30|10996.8|10994|10994.8|10992|10996.9|10994|10994.8|10992|5
1653072400000|2022-05-20 18:46:40|10995.3|10992.5|10998.7|10995.9|11000.7|10997.9|10994.8|10991.9|39
1653072410000|2022-05-20 18:46:50|10997.8|10995|11000.7|10997.9|11000.7|10997.9|10997.7|10994.9|17
1653072420000|2022-05-20 18:47:00|11001.7|10998.9|11001.8|10999|11004.7|11001.9|11000.7|10997.9|15
1653072430000|2022-05-20 18:47:10|11001.2|10998.4|11001.7|10998.9|11002.8|10999.9|10999.7|10996.8|5
1653072440000|2022-05-20 18:47:20|11001.3|10998.5|11001.2|10998.4|11001.7|10998.9|11000.3|10997.5|4
1653072450000|2022-05-20 18:47:30|11003.2|11000.4|11001.7|10998.9|11004.2|11001.4|11000.8|10997.9|82
1653072460000|2022-05-20 18:47:40|11001.9|10997.9|11005.2|11002.4|11005.2|11002.4|10998.3|10995.5|90
1653072470000|2022-05-20 18:47:50|11006.2|11003.4|11006.7|11003.9|11007.2|11004.4|11003.8|11000.8|22
1653072480000|2022-05-20 18:48:00|11008.8|11004.8|11005.7|11002.9|11009.8|11006.9|11005.7|11002.9|12
1653072490000|2022-05-20 18:48:10|11004.8|11002|11003.7|11000.9|11005.2|11002.4|11002.7|10999.9|8
1653072500000|2022-05-20 18:48:20|11003.8|11001|11003.7|11000.9|11003.8|11001|11003.2|11000.4|3
1653072510000|2022-05-20 18:48:30|11004.2|11001.4|11007.7|11004.9|11008.7|11005.9|11004.2|11001.4|19
1653072520000|2022-05-20 18:48:40|11008.2|11005.4|11010.7|11007.9|11010.7|11007.9|11007.7|11003.9|10
1653072530000|2022-05-20 18:48:50|11011.2|11008.4|11014.7|11011.9|11016.2|11013.4|11011.2|11008.4|24
1653072540000|2022-05-20 18:49:00|11013.7|11010.9|11015.7|11012.9|11016.2|11013.4|11013.7|11010.8|11
1653072550000|2022-05-20 18:49:10|11015.2|11012.4|11010.7|11007.9|11015.2|11012.4|11010.7|11007.9|12
1653072560000|2022-05-20 18:49:20|11010.8|11008|11012.7|11009.9|11012.7|11009.9|11010.7|11007.9|7
1653072570000|2022-05-20 18:49:30|11011.8|11009|11009.8|11007|11012.7|11009.9|11009.8|11007|9
1653072580000|2022-05-20 18:49:40|11009.3|11006.5|11014.8|11010.8|11014.8|11011.4|11008.7|11005.9|11
1653072590000|2022-05-20 18:49:50|11014.7|11011.9|11015.2|11012.4|11015.7|11012.9|11014.2|11010.8|6
1653072600000|2022-05-20 18:50:00|11015.7|11012.9|11012.8|11010|11015.7|11012.9|11012.3|11009.5|14
1653072610000|2022-05-20 18:50:10|11012.3|11009.5|11011.7|11008.9|11012.7|11009.9|11010.3|11007.5|11
1653072620000|2022-05-20 18:50:20|11011.9|11007.9|11011.7|11008.9|11011.9|11008.9|11009.7|11006.8|17
1653072630000|2022-05-20 18:50:30|11011.8|11007.8|11011.7|11008.9|11012.8|11009.9|11010.7|11007.8|7
1653072640000|2022-05-20 18:50:40|11013.1|11010.3|11012.7|11009.9|11013.1|11010.3|11011.2|11008.4|11
1653072650000|2022-05-20 18:50:50|11013.7|11010.9|11012.7|11009.9|11014.7|11011.9|11012.2|11009.4|18
1653072660000|2022-05-20 18:51:00|11013.7|11010.9|11012.7|11009.9|11016.7|11013.9|11012.2|11009.4|12
1653072670000|2022-05-20 18:51:10|11013.8|11009.8|11012.7|11009.9|11014.7|11011.9|11012.2|11009.4|8
1653072680000|2022-05-20 18:51:20|11012.2|11009.4|11012.7|11009.9|11014.2|11011.4|11009.7|11006.9|8
1653072690000|2022-05-20 18:51:30|11013.7|11010.9|11010.7|11007.9|11013.7|11010.9|11009.7|11006.9|5
1653072700000|2022-05-20 18:51:40|11009.8|11007|11010.7|11007.9|11010.8|11007.9|11009.7|11006.8|3
1653072710000|2022-05-20 18:51:50|11009.8|11007|11008.7|11005.9|11009.8|11007|11007.7|11004.8|8
1653072720000|2022-05-20 18:52:00|11008.8|11006|11012.7|11009.9|11017.8|11014.9|11008.8|11006|33
1653072730000|2022-05-20 18:52:10|11013.7|11010.9|11015.7|11012.9|11015.7|11012.9|11013.7|11010.9|6
1653072740000|2022-05-20 18:52:20|11016.7|11013.9|11021.7|11018.9|11023.1|11020.3|11016.7|11013.9|35
1653072750000|2022-05-20 18:52:30|11021.8|11017.8|11019.7|11016.9|11023.1|11020.3|11018.7|11015.9|18
1653072760000|2022-05-20 18:52:40|11019.3|11016.5|11017.7|11014.9|11019.7|11016.9|11017.3|11014.5|3
1653072770000|2022-05-20 18:52:50|11018.2|11015.4|11019.7|11016.9|11020.2|11017.4|11017.7|11014.9|77
1653072780000|2022-05-20 18:53:00|11019.2|11016.4|11018.8|11014.8|11020.2|11017.4|11017.7|11014.8|9
1653072790000|2022-05-20 18:53:10|11017.7|11014.9|11016.7|11013.9|11017.8|11014.9|11015.7|11012.9|11
1653072800000|2022-05-20 18:53:20|11015.8|11013|11019.2|11016.4|11019.2|11016.4|11015.7|11012.9|11
1653072810000|2022-05-20 18:53:30|||||||||1
1653072820000|2022-05-20 18:53:40|11020.1|11017.3|11020.7|11017.9|11023.2|11020.4|11020.1|11017.3|25
1653072830000|2022-05-20 18:53:50|11020.2|11017.4|11021.6|11018.8|11021.6|11018.8|11019.2|11016.4|7
1653072840000|2022-05-20 18:54:00|11021.7|11018.9|11031.2|11028.4|11033.7|11030.9|11019.8|11016.8|115
1653072850000|2022-05-20 18:54:10|11031.7|11028.9|11030.2|11027.4|11035.7|11032.9|11029.7|11026.9|143
1653072860000|2022-05-20 18:54:20|11029.3|11026.5|11027.7|11024.9|11031.2|11028.4|11027.7|11024.9|32
1653072870000|2022-05-20 18:54:30|11027.8|11025|11030.2|11027.4|11030.7|11027.9|11027.2|11024.4|57
1653072880000|2022-05-20 18:54:40|11027.7|11024.9|11027.7|11024.9|11027.7|11024.9|11027.7|11024.9|5
1653072890000|2022-05-20 18:54:50|11028.2|11025.4|11028.7|11025.9|11028.7|11025.9|11027.7|11024.9|6
1653072900000|2022-05-20 18:55:00|11029.8|11025.8|11032.2|11029.4|11033.2|11030.4|11029.7|11025.8|27
1653072910000|2022-05-20 18:55:10|11031.7|11028.9|11032.7|11029.9|11033.2|11030.4|11030.7|11027.9|6
1653072920000|2022-05-20 18:55:20|11032.2|11029.4|11031.2|11028.4|11032.2|11029.4|11029.7|11026.9|9
1653072930000|2022-05-20 18:55:30|11030.2|11027.4|11030.7|11027.9|11030.7|11027.9|11030.2|11027.4|1
1653072940000|2022-05-20 18:55:40|11031.2|11028.4|11027.7|11024.9|11032.7|11029.9|11027.7|11024.9|15
1653072950000|2022-05-20 18:55:50|11028.6|11025.8|11026.7|11023.9|11029.2|11026.4|11026.2|11023.4|5
1653072960000|2022-05-20 18:56:00|11026.2|11023.4|11027.7|11024.9|11029.1|11026.3|11024.7|11021.9|20
1653072970000|2022-05-20 18:56:10|11026.7|11023.9|11026.7|11023.9|11028.8|11025.9|11026.7|11023.8|4
1653072980000|2022-05-20 18:56:20|11026.2|11023.4|11024.7|11021.9|11026.2|11023.4|11022.7|11019.9|18
1653072990000|2022-05-20 18:56:30|11022.7|11019.9|11023.7|11020.9|11024.2|11021.4|11022.2|11019.4|4
1653073000000|2022-05-20 18:56:40|11024.1|11021.3|11023.7|11020.9|11024.7|11021.9|11023.2|11020.4|15
1653073010000|2022-05-20 18:56:50|11023.2|11020.4|11023.7|11020.9|11025.2|11022.4|11023.2|11020.4|2
1653073020000|2022-05-20 18:57:00|11023.2|11020.4|11022.7|11019.9|11023.2|11020.4|11019.7|11016.8|4
1653073030000|2022-05-20 18:57:10|11023.7|11020.9|11026.2|11023.4|11026.2|11023.4|11023.7|11020.9|4
1653073040000|2022-05-20 18:57:20|11025.2|11022.4|11027.7|11024.9|11028.8|11025.9|11025.2|11022.4|19
1653073050000|2022-05-20 18:57:30|11028.1|11025.3|11032.7|11029.9|11032.7|11029.9|11028.1|11025.3|7
1653073060000|2022-05-20 18:57:40|11031.3|11028.5|11028.6|11025.8|11032.7|11029.8|11027.7|11024.9|9
1653073070000|2022-05-20 18:57:50|11027.7|11024.9|11030.7|11027.9|11031.7|11028.9|11026.7|11023.9|30
1653073080000|2022-05-20 18:58:00|11032.1|11029.3|11027.7|11024.9|11033.2|11030.4|11027.2|11024.4|17
1653073090000|2022-05-20 18:58:10|11028.2|11025.4|11026.7|11023.9|11029.6|11026.8|11025.7|11022.9|6
1653073100000|2022-05-20 18:58:20|11027.8|11023.8|11027.7|11024.9|11027.8|11024.9|11025.7|11022.9|10
1653073110000|2022-05-20 18:58:30|11025.3|11022.5|11027.6|11024.8|11027.7|11024.9|11025.3|11022.5|8
1653073120000|2022-05-20 18:58:40|11027.7|11024.9|11026.7|11023.9|11028.1|11025.3|11023.7|11020.8|12
1653073130000|2022-05-20 18:58:50|11026.2|11023.4|11027.7|11024.9|11028.2|11025.4|11026.2|11023.4|1
1653073140000|2022-05-20 18:59:00|11026.7|11023.9|11026.7|11023.9|11028.2|11025.4|11026.2|11023.4|1
1653073150000|2022-05-20 18:59:10|11027.2|11024.4|11027.7|11024.9|11029.7|11026.9|11026.7|11023.9|13
1653073160000|2022-05-20 18:59:20|11028.1|11025.3|11027.7|11024.9|11029.1|11026.3|11026.7|11023.9|2
1653073170000|2022-05-20 18:59:30|11026.2|11023.4|11024.7|11021.9|11027.7|11024.9|11024.7|11021.9|5
1653073180000|2022-05-20 18:59:40|11024.2|11021.4|11030.2|11027.4|11030.2|11027.4|11024.2|11021.4|16
1653073190000|2022-05-20 18:59:50|11031.2|11028.4|11028.6|11025.8|11031.2|11028.4|11027.7|11024.8|8
1653073200000|2022-05-20 19:00:00|11027.6|11024.8|11027.7|11024.9|11028.6|11025.8|11023.7|11020.8|47
1653073210000|2022-05-20 19:00:10|11028.2|11025.4|11027.7|11024.9|11028.2|11025.4|11027.2|11024.4|3
1653073220000|2022-05-20 19:00:20|11027.2|11024.4|11025.7|11022.9|11031.2|11028.4|11025.7|11022.9|33
1653073230000|2022-05-20 19:00:30|11026.8|11022.8|11026.6|11023.8|11026.8|11023.8|11022.7|11019.9|15
1653073240000|2022-05-20 19:00:40|11026.7|11023.9|11032.1|11029.3|11032.6|11029.8|11024.8|11022|53
1653073250000|2022-05-20 19:00:50|11032.6|11029.8|11031.6|11028.8|11033.6|11030.8|11030.6|11027.8|7
1653073260000|2022-05-20 19:01:00|11031.2|11028.4|11030.6|11027.8|11031.7|11028.8|11029.6|11026.8|13
1653073270000|2022-05-20 19:01:10|11030.1|11027.3|11033.6|11030.8|11033.6|11030.8|11029.6|11026.8|12
1653073280000|2022-05-20 19:01:20|11033.2|11030.4|11034.6|11031.8|11034.6|11031.8|11033.2|11030.4|3
1653073290000|2022-05-20 19:01:30|11033.6|11030.8|11032.6|11029.8|11034.1|11031.3|11031.6|11028.8|4
1653073300000|2022-05-20 19:01:40|11032.2|11029.4|11033.1|11030.3|11033.1|11030.3|11031.2|11028.4|8
1653073310000|2022-05-20 19:01:50|11032.7|11029.9|11031.6|11028.8|11032.7|11029.9|11028.1|11025.3|29
1653073320000|2022-05-20 19:02:00|11032.1|11029.3|11033.1|11030.3|11034.1|11031.3|11032.1|11029.3|3
1653073330000|2022-05-20 19:02:10|11032.7|11029.9|11031.1|11028.3|11033.1|11030.3|11031.1|11028.3|2
1653073340000|2022-05-20 19:02:20|11030.1|11027.3|11027.1|11024.3|11030.1|11027.3|11026.7|11023.9|12
1653073350000|2022-05-20 19:02:30|11028.1|11025.3|11029.6|11026.8|11029.7|11026.8|11028.1|11025.3|5
1653073360000|2022-05-20 19:02:40|11029.8|11025.8|11027.7|11024.9|11029.8|11025.8|11027.6|11024.8|4
1653073370000|2022-05-20 19:02:50|11027.6|11024.8|11028.6|11025.8|11028.6|11025.8|11026.6|11023.7|5
1653073380000|2022-05-20 19:03:00|11029.1|11026.3|11027.6|11024.8|11029.6|11026.8|11027.1|11024.3|6
1653073390000|2022-05-20 19:03:10|11028.1|11025.3|11028.1|11025.3|11029.7|11026.8|11027.6|11024.8|8
1653073400000|2022-05-20 19:03:20|11027.7|11024.9|11024.1|11021.3|11027.8|11024.9|11024.1|11021.3|3
1653073410000|2022-05-20 19:03:30|11023.7|11020.9|11021.1|11018.3|11023.7|11020.9|11020.7|11017.9|23
1653073420000|2022-05-20 19:03:40|11023.7|11020.9|11016.6|11013.8|11023.7|11020.9|11015.7|11012.9|54
1653073430000|2022-05-20 19:03:50|11016.2|11013.4|11016.7|11013.9|11017.7|11014.3|11015.7|11012.9|22
1653073440000|2022-05-20 19:04:00|11016.1|11013.3|11013.6|11010.8|11017.1|11014.3|11013.6|11010.8|10
1653073450000|2022-05-20 19:04:10|11014.1|11011.3|11013.6|11010.8|11014.1|11011.3|11011.7|11008.7|12
1653073460000|2022-05-20 19:04:20|11013.1|11010.3|11014.6|11011.8|11016.1|11013.3|11013.1|11010.3|26
1653073470000|2022-05-20 19:04:30|11014.1|11011.3|11016.6|11013.8|11017.6|11014.8|11014.1|11011.3|16
1653073480000|2022-05-20 19:04:40|11017.6|11014.8|11016.6|11013.8|11017.7|11014.8|11015.6|11012.7|4
1653073490000|2022-05-20 19:04:50|11018.1|11015.3|11019.1|11016.3|11019.1|11016.3|11017.6|11014.7|6
1653073500000|2022-05-20 19:05:00|11021|11018.2|11021.5|11018.7|11023.5|11020.7|11020.6|11017.8|24
1653073510000|2022-05-20 19:05:10|11022.5|11019.7|11022.5|11019.7|11022.7|11019.7|11020.5|11017.7|13
1653073520000|2022-05-20 19:05:20|11023|11020.2|11020.5|11017.7|11023|11020.2|11020.1|11017.3|6
1653073530000|2022-05-20 19:05:30|11019.6|11016.8|11021.6|11018.8|11021.6|11018.8|11019.5|11016.6|2
1653073540000|2022-05-20 19:05:40|11021.5|11018.7|11021.5|11018.7|11022|11019.2|11021.5|11018.7|0
1653073550000|2022-05-20 19:05:50|11021.6|11018.8|11022.5|11019.7|11023|11020.2|11021.6|11018.8|2
1653073560000|2022-05-20 19:06:00|11019.7|11016.9|11020.6|11017.8|11022.5|11019.7|11019.6|11016.7|13
1653073570000|2022-05-20 19:06:10|11021|11018.2|11023.5|11020.7|11024|11021.2|11021|11018.2|3
1653073580000|2022-05-20 19:06:20|11023.1|11020.3|11024|11021.2|11024|11021.2|11021.5|11018.7|9
1653073590000|2022-05-20 19:06:30|11023.5|11020.7|11019.1|11016.3|11023.5|11020.7|11019.1|11016.3|9
1653073600000|2022-05-20 19:06:40|11019.5|11016.7|11020.6|11017.8|11022.5|11019.7|11019.5|11016.7|11
1653073610000|2022-05-20 19:06:50|11020.7|11016.7|11016|11013.2|11022|11019.2|11016|11013.2|41
1653073620000|2022-05-20 19:07:00|11016.5|11013.7|11017.6|11014.8|11020|11017.2|11014.5|11011.7|13
1653073630000|2022-05-20 19:07:10|11016.8|11012.8|11016.5|11013.7|11016.8|11013.7|11014.5|11011.7|9
1653073640000|2022-05-20 19:07:20|11014.6|11011.8|11014.1|11011.3|11015.1|11012.3|11013.6|11010.7|26
1653073650000|2022-05-20 19:07:30|11015|11012.2|11014.6|11011.8|11015.1|11012.3|11013.6|11010.8|1
1653073660000|2022-05-20 19:07:40|11014.1|11011.3|11014.6|11011.8|11015.1|11012.3|11013.6|11010.8|2
1653073670000|2022-05-20 19:07:50|11013.6|11010.8|11013.6|11010.8|11014.6|11011.8|11012.6|11009.8|3
1653073680000|2022-05-20 19:08:00|11013.1|11010.3|11011.6|11008.8|11013.1|11010.3|11010.6|11007.8|7
1653073690000|2022-05-20 19:08:10|11010.6|11007.8|11011.6|11008.8|11011.6|11008.8|11010.1|11007.3|31
1653073700000|2022-05-20 19:08:20|11011.5|11008.7|11009.6|11006.8|11011.5|11008.7|11006.6|11003.7|35
1653073710000|2022-05-20 19:08:30|11010|11007.2|11008.1|11005.3|11010.6|11007.8|11008.1|11005.3|12
1653073720000|2022-05-20 19:08:40|11008.6|11005.8|11008.6|11005.8|11009.1|11006.3|11007.6|11004.8|4
1653073730000|2022-05-20 19:08:50|11008.1|11005.3|11009.6|11006.8|11009.6|11006.8|11008.1|11005.3|6
1653073740000|2022-05-20 19:09:00|11010.1|11007.3|11013.1|11010.3|11013.5|11010.7|11010.1|11007.3|11
1653073750000|2022-05-20 19:09:10|11013.5|11010.7|11014.5|11011.7|11015.5|11012.7|11013.5|11010.7|6
1653073760000|2022-05-20 19:09:20|11014.1|11011.3|11012.5|11009.7|11014.1|11011.3|11012.5|11008.6|1
1653073770000|2022-05-20 19:09:30|11012.7|11008.7|11011.5|11008.7|11012.7|11009.2|11011.5|11008.6|4
1653073780000|2022-05-20 19:09:40|11010.1|11007.3|11008.5|11005.7|11011|11008.2|11007.6|11004.8|7
1653073790000|2022-05-20 19:09:50|11007.6|11004.8|11009.5|11006.7|11010.6|11007.6|11007.6|11004.8|9
1653073800000|2022-05-20 19:10:00|11010.4|11007.6|11011.5|11008.7|11012|11009.2|11009.5|11006.7|10
1653073810000|2022-05-20 19:10:10|11012.4|11009.6|11010.5|11007.7|11013|11010.2|11010.5|11007.7|4
1653073820000|2022-05-20 19:10:20|11011.5|11008.7|11013|11010.2|11013.5|11010.7|11011|11008.2|8
1653073830000|2022-05-20 19:10:30|11013.5|11010.7|11013|11010.2|11013.5|11010.7|11013|11010.2|3
1653073840000|2022-05-20 19:10:40|11013.5|11010.7|11013.5|11010.7|11014|11011.2|11011.6|11008.8|30
1653073850000|2022-05-20 19:10:50|11012.6|11009.8|11012.5|11009.7|11013.5|11010.7|11012.5|11009.7|2
1653073860000|2022-05-20 19:11:00|11013|11010.2|11013.5|11010.7|11014|11011.2|11012.5|11009.6|8
1653073870000|2022-05-20 19:11:10|11014|11011.2|11011.5|11008.7|11014|11011.2|11007.5|11003.7|24
1653073880000|2022-05-20 19:11:20|11012|11009.2|11011.5|11008.7|11013.5|11010.7|11011.5|11008.7|1
1653073890000|2022-05-20 19:11:30|11011|11008.2|11008.5|11005.7|11011|11008.2|11008.5|11005.7|3
1653073900000|2022-05-20 19:11:40|11009|11006.2|11007.5|11004.7|11011.9|11009.1|11005.5|11002.7|9
1653073910000|2022-05-20 19:11:50|11007|11004.2|11007.5|11004.7|11007.5|11004.7|11005|11002.2|17
1653073920000|2022-05-20 19:12:00|11008.5|11005.7|11010.5|11007.7|11012.5|11009.1|11006.5|11003.7|7
1653073930000|2022-05-20 19:12:10|11011|11008.2|11010.5|11007.7|11011.5|11008.7|11010.5|11007.7|2
1653073940000|2022-05-20 19:12:20|11012.5|11009.7|11011.4|11008.6|11012.5|11009.7|11010.5|11007.7|6
1653073950000|2022-05-20 19:12:30|11011.5|11008.7|11011.5|11008.7|11013|11010.2|11011.5|11008.7|0
1653073960000|2022-05-20 19:12:40|11010.6|11007.8|11011.5|11008.7|11012.5|11009.7|11010.5|11007.7|18
1653073970000|2022-05-20 19:12:50|11012.4|11009.6|11012|11009.2|11012.4|11009.6|11010.5|11007.7|6
1653073980000|2022-05-20 19:13:00|11011.5|11008.7|11010.5|11007.7|11011.5|11008.7|11010.5|11007.7|7
1653073990000|2022-05-20 19:13:10|11011|11008.2|11012.5|11009.7|11013.6|11010.2|11010.5|11007.7|13
1653074000000|2022-05-20 19:13:20|11013|11010.2|11011.5|11008.7|11013|11010.2|11010.6|11007.8|1
1653074010000|2022-05-20 19:13:30|11011|11008.2|11013.5|11010.7|11014|11011.2|11011|11008.2|10
1653074020000|2022-05-20 19:13:40|11013|11010.2|11012.5|11009.7|11013|11010.2|11011.5|11008.6|7
1653074030000|2022-05-20 19:13:50|11012|11009.2|11012.5|11009.7|11013|11010.2|11011.5|11008.7|3
1653074040000|2022-05-20 19:14:00|11012|11009.2|11013.5|11010.7|11014|11011.2|11012|11009.2|36
1653074050000|2022-05-20 19:14:10|11013.9|11011.1|11011.5|11008.7|11014|11011.2|11011.5|11008.7|6
1653074060000|2022-05-20 19:14:20|11011|11008.2|11013.5|11010.7|11013.9|11011.1|11011|11008.2|5
1653074070000|2022-05-20 19:14:30|11014|11011.2|11013.5|11010.7|11014|11011.2|11012.5|11009.7|6
1653074080000|2022-05-20 19:14:40|11014|11011.2|11013.5|11010.7|11014|11011.2|11013.5|11010.7|7
1653074090000|2022-05-20 19:14:50|11014|11011.2|11013.5|11010.7|11014|11011.2|11012|11009.2|24
1653074100000|2022-05-20 19:15:00|11013.9|11011.1|11014|11011.2|11014|11011.2|11013.5|11010.7|38
1653074110000|2022-05-20 19:15:10|11012|11009.2|11011|11008.2|11012.5|11009.7|11011|11008.2|15
1653074120000|2022-05-20 19:15:20|11011.4|11008.6|11013.5|11010.7|11014|11011.2|11011|11008.2|13
1653074130000|2022-05-20 19:15:30|11013.4|11010.6|11009.5|11006.7|11013.5|11010.7|11009.5|11006.7|10
1653074140000|2022-05-20 19:15:40|11008.4|11005.6|11007.5|11004.7|11009|11006.2|11007.5|11004.7|10
1653074150000|2022-05-20 19:15:50|11008|11005.2|11005|11002.2|11008.5|11005.7|11005|11002.2|5
1653074160000|2022-05-20 19:16:00|11003.6|11000.8|10997.6|10994.8|11003.6|11000.8|10997.6|10994.6|36
1653074170000|2022-05-20 19:16:10|10997.5|10994.7|11001.5|10998.7|11001.5|10998.7|10995.5|10992.7|28
1653074180000|2022-05-20 19:16:20|11001.7|10997.7|11006.5|11003.7|11006.5|11003.7|10999|10996.2|38
1653074190000|2022-05-20 19:16:30|11007.4|11004.6|11016.5|11013.7|11018.4|11015.6|11006|11003.2|55
1653074200000|2022-05-20 19:16:40|11016.9|11014.1|11014.5|11011.7|11017|11014.2|11013.5|11010.7|13
1653074210000|2022-05-20 19:16:50|11014|11011.2|11011.5|11008.7|11014.5|11011.7|11011|11007.6|13
1653074220000|2022-05-20 19:17:00|11011.9|11009.1|11012.5|11009.7|11013|11010.2|11010.5|11007.7|6
1653074230000|2022-05-20 19:17:10|11013.4|11010.6|11015.5|11012.7|11015.5|11012.7|11012.5|11009.7|2
1653074240000|2022-05-20 19:17:20|11015.9|11013.1|11016.5|11013.7|11019.4|11016.6|11015.9|11012.6|23
1653074250000|2022-05-20 19:17:30|11017.4|11014.6|11018.5|11015.7|11019.4|11016.6|11017.4|11014.6|8
1653074260000|2022-05-20 19:17:40|11019|11016.2|11017.5|11014.7|11019|11016.2|11017.5|11014.7|3
1653074270000|2022-05-20 19:17:50|11017.9|11015.1|11018|11015.2|11019.9|11017.1|11017.5|11014.7|6
1653074280000|2022-05-20 19:18:00|11017.5|11014.7|11017.5|11014.7|11018.5|11015.7|11016.5|11013.7|4
1653074290000|2022-05-20 19:18:10|11017|11014.2|11017.4|11014.6|11017.9|11015.1|11016.4|11013.6|2
1653074300000|2022-05-20 19:18:20|11017.9|11015.1|11018.4|11015.6|11018.9|11016.1|11017|11014.2|4
1653074310000|2022-05-20 19:18:30|11018.9|11016.1|11019.4|11016.6|11020.4|11017.6|11017.4|11014.6|9
1653074320000|2022-05-20 19:18:40|11019.9|11017.1|11024.4|11021.6|11025.9|11023.1|11019.9|11017.1|7
1653074330000|2022-05-20 19:18:50|11024.9|11022.1|11025.9|11023.1|11025.9|11023.1|11024.4|11021.6|8
1653074340000|2022-05-20 19:19:00|11026.4|11023.6|11019.4|11016.6|11026.9|11024.1|11017.9|11015.1|68
1653074350000|2022-05-20 19:19:10|11020.4|11017.6|11019|11016.2|11020.9|11018.1|11018.9|11016.1|4
1653074360000|2022-05-20 19:19:20|11018.5|11015.7|11016.4|11013.6|11018.5|11015.7|11016|11013.2|3
1653074370000|2022-05-20 19:19:30|11016|11013.2|11015.5|11012.7|11016.4|11013.6|11014.9|11012.1|6
1653074380000|2022-05-20 19:19:40|11015.4|11012.6|11017.4|11014.6|11017.4|11014.6|11015.4|11012.6|1
1653074390000|2022-05-20 19:19:50|11017.9|11015.1|11017.9|11015.1|11019.4|11016.6|11017.4|11014.6|5
1653074400000|2022-05-20 19:20:00|11017.4|11014.6|11018.9|11016.1|11019.4|11016.6|11017.4|11014.6|6
1653074410000|2022-05-20 19:20:10|11018.4|11015.6|11017.4|11014.6|11018.4|11015.6|11017|11014.2|5
1653074420000|2022-05-20 19:20:20|11016.9|11014.1|11015.5|11012.7|11017.4|11014.6|11014.9|11012.1|2
1653074430000|2022-05-20 19:20:30|11015.4|11012.6|11016.9|11014.1|11016.9|11014.1|11015.4|11012.5|3
1653074440000|2022-05-20 19:20:40|11016.4|11013.6|11015.4|11012.6|11017.9|11015.1|11015.4|11012.6|5
1653074450000|2022-05-20 19:20:50|11016.8|11014|11017.4|11014.6|11017.4|11014.6|11016.8|11014|4
1653074460000|2022-05-20 19:21:00|11017.5|11013.5|11015.4|11012.6|11017.5|11013.5|11013.5|11010.6|11
1653074470000|2022-05-20 19:21:10|11017.3|11014.5|11016.4|11013.6|11017.4|11014.6|11016.4|11013.6|5
1653074480000|2022-05-20 19:21:20|11015.4|11012.6|11021.4|11018.6|11021.5|11018.6|11014.5|11011.5|32
1653074490000|2022-05-20 19:21:30|11020.9|11018.1|11020.9|11018.1|11021.4|11018.6|11019.4|11016.5|13
1653074500000|2022-05-20 19:21:40|11021.3|11018.5|11021.4|11018.6|11023.3|11020.5|11020.4|11016.5|5
1653074510000|2022-05-20 19:21:50|11020.4|11017.6|11021.4|11018.6|11022.5|11019.6|11020.4|11017.6|1
1653074520000|2022-05-20 19:22:00|11021.9|11019.1|11019.4|11016.6|11021.9|11019.1|11018.9|11016.1|9
1653074530000|2022-05-20 19:22:10|11020.3|11017.5|11020.4|11017.6|11020.9|11018.1|11020.3|11017.5|2
1653074540000|2022-05-20 19:22:20|11019.9|11017.1|11021.4|11018.6|11021.4|11018.6|11019.4|11016.6|0
1653074550000|2022-05-20 19:22:30|11021.8|11019|11021.4|11018.6|11024.4|11021.6|11019.9|11017.1|12
1653074560000|2022-05-20 19:22:40|11022.5|11018.5|11020.4|11017.6|11023.4|11020.6|11018.9|11016.1|11
1653074570000|2022-05-20 19:22:50|11019.9|11017.1|11018.3|11015.5|11021.4|11018.6|11017.3|11014.5|8
1653074580000|2022-05-20 19:23:00|11019.3|11016.5|11020.3|11017.5|11020.5|11017.5|11019.3|11016.4|0
1653074590000|2022-05-20 19:23:10|11019.8|11017|11018.3|11015.5|11019.8|11017|11017.3|11014.5|2
1653074600000|2022-05-20 19:23:20|11017.3|11014.5|11018.3|11015.5|11018.5|11015.5|11017.3|11014.5|0
1653074610000|2022-05-20 19:23:30|11017.4|11014.6|11017.3|11014.5|11017.8|11015|11016.9|11014.1|1
1653074620000|2022-05-20 19:23:40|11016.9|11014.1|11017.8|11015|11017.8|11015|11015.9|11013.1|6
1653074630000|2022-05-20 19:23:50|11017.4|11014.6|11011.4|11008.6|11018.3|11015.5|11011.3|11008.5|18
1653074640000|2022-05-20 19:24:00|11011.8|11009|11011.4|11008.6|11011.8|11009|11008.4|11005.6|11
1653074650000|2022-05-20 19:24:10|11011.9|11009.1|11011.4|11008.6|11012.3|11009.5|11011.4|11008.6|1
1653074660000|2022-05-20 19:24:20|11011.8|11009|11012.3|11009.5|11014.3|11011.5|11011.4|11008.6|7
1653074670000|2022-05-20 19:24:30|11012.8|11010|11013.8|11011|11014.3|11011.5|11012.8|11010|2
1653074680000|2022-05-20 19:24:40|11013.3|11010.5|11013.3|11010.5|11013.3|11010.5|11011.8|11009|1
1653074690000|2022-05-20 19:24:50|11013.8|11011|11009.3|11006.5|11013.8|11011|11009.3|11006.5|6
1653074700000|2022-05-20 19:25:00|11009.8|11007|11010.3|11007.5|11010.8|11008|11009.4|11006.6|4
1653074710000|2022-05-20 19:25:10|11009.8|11007|11010.4|11007.6|11011.9|11009.1|11009.8|11007|7
1653074720000|2022-05-20 19:25:20|11009.4|11006.6|11004.9|11002.1|11009.4|11006.6|11004.9|11002.1|9
1653074730000|2022-05-20 19:25:30|11003.9|11001.1|11004.4|11001.6|11004.4|11001.6|11001.5|10998.7|19
1653074740000|2022-05-20 19:25:40|11004.9|11002.1|11004.4|11001.6|11004.9|11002.1|11004.4|11001.6|2
1653074750000|2022-05-20 19:25:50|11004.9|11002.1|11006.9|11004.1|11006.9|11004.1|11004.4|11001.6|5
1653074760000|2022-05-20 19:26:00|11007.4|11004.6|11007.8|11005|11010.4|11007.5|11007.4|11004.4|15
1653074770000|2022-05-20 19:26:10|11008.4|11005.6|11011.4|11008.6|11011.8|11009|11008.4|11005.6|4
1653074780000|2022-05-20 19:26:20|11010.3|11007.5|11014.3|11011.5|11015.8|11013|11010.3|11007.5|7
1653074790000|2022-05-20 19:26:30|11013.4|11010.6|11013.8|11011|11014.8|11012|11013.4|11010.6|7
1653074800000|2022-05-20 19:26:40|11013.4|11010.6|11016.3|11013.5|11016.3|11013.5|11012.9|11010.1|2
1653074810000|2022-05-20 19:26:50|11017.3|11014.5|11019.8|11017|11020.3|11017.5|11017.3|11014.5|11
1653074820000|2022-05-20 19:27:00|11019.4|11016.6|11018.3|11015.5|11022.4|11019.6|11017.3|11014.5|23
1653074830000|2022-05-20 19:27:10|11018.8|11016|11018.8|11016|11019.3|11016.5|11018.8|11016|1
1653074840000|2022-05-20 19:27:20|11019.8|11017|11019.3|11016.5|11019.8|11017|11018.3|11015.5|12
1653074850000|2022-05-20 19:27:30|11020.8|11018|11023.3|11020.5|11023.8|11021|11020.8|11018|9
1653074860000|2022-05-20 19:27:40|11025.2|11022.4|11026.3|11023.5|11026.3|11023.5|11024.8|11022|13
1653074870000|2022-05-20 19:27:50|11026.8|11024|11028.3|11025.5|11028.3|11025.5|11025.8|11023|17
1653074880000|2022-05-20 19:28:00|11028.8|11026|11026.8|11024|11028.8|11026|11025.3|11022.5|15
1653074890000|2022-05-20 19:28:10|11027.3|11024.5|11027.8|11025|11028.8|11026|11026.9|11024.1|10
1653074900000|2022-05-20 19:28:20|11028.3|11025.5|11026.8|11024|11028.3|11025.5|11026.3|11023.5|5
1653074910000|2022-05-20 19:28:30|11026.3|11023.5|11024.4|11021.6|11026.8|11024|11021.9|11019.1|16
1653074920000|2022-05-20 19:28:40|11023.9|11021.1|11025.9|11023.1|11026.4|11023.5|11023.4|11020.6|4
1653074930000|2022-05-20 19:28:50|11025.4|11022.6|11026.3|11023.5|11026.4|11023.6|11025.4|11022.6|7
1653074940000|2022-05-20 19:29:00|11026.4|11023.6|11022.4|11019.6|11027.4|11024.5|11022.4|11019.6|12
1653074950000|2022-05-20 19:29:10|11021.9|11019.1|11020.4|11017.6|11021.9|11019.1|11018.9|11016.1|11
1653074960000|2022-05-20 19:29:20|11020.9|11018.1|11020.9|11018.1|11020.9|11018.1|11019.4|11016.6|7
1653074970000|2022-05-20 19:29:30|11022.4|11019.6|11022.4|11019.6|11023.4|11020.6|11021.4|11017.5|10
1653074980000|2022-05-20 19:29:40|11021.9|11019.1|11022.4|11019.6|11022.9|11020.1|11021.9|11019.1|3
1653074990000|2022-05-20 19:29:50|11022.8|11020|11021.4|11018.6|11023.4|11020.6|11021.4|11018.6|5
1653075000000|2022-05-20 19:30:00|11020.5|11017.7|11020.4|11017.6|11021.4|11018.6|11019.9|11017.1|11
1653075010000|2022-05-20 19:30:10|11019.4|11016.6|11020.4|11017.6|11020.8|11018|11018.9|11016.1|2
1653075020000|2022-05-20 19:30:20|11020.3|11017.5|11020.4|11017.6|11020.4|11017.6|11018.9|11016.1|4
1653075030000|2022-05-20 19:30:30|11019.4|11016.6|11018.4|11015.6|11020.4|11017.6|11017.4|11014.6|12
1653075040000|2022-05-20 19:30:40|11019.3|11016.5|11019.9|11017.1|11020.8|11018|11018.4|11015.6|1
1653075050000|2022-05-20 19:30:50|11018.9|11016.1|11019.9|11017.1|11020.5|11017.6|11018.9|11016.1|8
1653075060000|2022-05-20 19:31:00|11020.4|11017.6|11019.8|11017|11023.4|11020.6|11019.8|11017|19
1653075070000|2022-05-20 19:31:10|11019.3|11016.5|11018.5|11014.5|11020.8|11018|11018.4|11014.5|8
1653075080000|2022-05-20 19:31:20|11017.4|11014.6|11015.3|11012.5|11017.4|11014.6|11012.9|11010.1|6
1653075090000|2022-05-20 19:31:30|11014.4|11011.6|11015.3|11012.5|11018.3|11015.5|11014.4|11011.4|4
1653075100000|2022-05-20 19:31:40|11014.4|11011.6|11017.3|11014.5|11018.4|11014.5|11014.4|11011.4|2
1653075110000|2022-05-20 19:31:50|11018.3|11015.5|11016.3|11013.5|11018.4|11015.5|11016.3|11012.4|0
1653075120000|2022-05-20 19:32:00|11015.4|11012.6|11020.3|11017.5|11020.3|11017.5|11015.3|11012.5|6
1653075130000|2022-05-20 19:32:10|11021.3|11018.5|11020.3|11017.5|11022.3|11019.5|11018.4|11015.6|3
1653075140000|2022-05-20 19:32:20|11021.4|11017.4|11021.3|11018.5|11022.3|11019.5|11021.3|11017.4|2
1653075150000|2022-05-20 19:32:30|11020.8|11018|11022.3|11019.5|11022.8|11020|11019.9|11017.1|11
1653075160000|2022-05-20 19:32:40|11021.9|11019.1|11025.3|11022.5|11025.3|11022.5|11021.8|11019|2
1653075170000|2022-05-20 19:32:50|11026.4|11022.4|11026.8|11024|11026.8|11024|11025.3|11022.4|2
1653075180000|2022-05-20 19:33:00|11026.3|11023.5|11022.4|11019.6|11027.4|11024.5|11022.4|11019.6|9
1653075190000|2022-05-20 19:33:10|11022.3|11019.5|11022.3|11019.5|11023.3|11020.5|11021.3|11018.5|0
1653075200000|2022-05-20 19:33:20|11023.3|11020.5|11021.3|11018.5|11023.3|11020.5|11020.8|11017.4|5
1653075210000|2022-05-20 19:33:30|11023.3|11020.5|11024.3|11021.5|11026.4|11022.5|11023.3|11019.4|9
1653075220000|2022-05-20 19:33:40|11023.8|11021|11026.4|11022.4|11026.4|11023.5|11023.8|11021|8
1653075230000|2022-05-20 19:33:50|11026.3|11023.5|11026.3|11023.5|11026.4|11023.5|11025.3|11022.4|0
1653075240000|2022-05-20 19:34:00|11027.3|11024.5|11027.3|11024.5|11028.3|11025.5|11026.8|11024|9
1653075250000|2022-05-20 19:34:10|11026.9|11024.1|11026.8|11024|11026.9|11024.1|11026.8|11024|1
1653075260000|2022-05-20 19:34:20|11027.3|11024.5|11029.4|11026.6|11030.3|11027.5|11027.3|11024.5|12
1653075270000|2022-05-20 19:34:30|11029.3|11026.5|11029.3|11026.5|11030.3|11027.5|11028.3|11025.5|6
1653075280000|2022-05-20 19:34:40|11030.4|11027.6|11031.3|11028.5|11033.3|11029.9|11030.4|11027.6|30
1653075290000|2022-05-20 19:34:50|11030.8|11028|11028.3|11025.5|11031.5|11028.5|11028.3|11025.5|8
1653075300000|2022-05-20 19:35:00|11029.4|11025.4|11029.3|11026.5|11030.4|11027.5|11028.3|11025.4|6
1653075310000|2022-05-20 19:35:10|11028.4|11025.6|11028.3|11025.5|11029.4|11026.5|11027.3|11023.5|7
1653075320000|2022-05-20 19:35:20|11027.4|11024.6|11033.3|11030.5|11033.3|11030.5|11027.3|11024.5|14
1653075330000|2022-05-20 19:35:30|11034.3|11031.5|11034.8|11032|11037.3|11034.5|11034.3|11031.4|24
1653075340000|2022-05-20 19:35:40|11034.9|11032.1|11035.8|11033|11035.8|11033|11034.9|11032.1|1
1653075350000|2022-05-20 19:35:50|11035.3|11032.5|11032.3|11029.5|11035.3|11032.5|11032.3|11029.5|10
1653075360000|2022-05-20 19:36:00|11032.8|11030|11035.3|11032.5|11035.4|11032.5|11031.8|11029|8
1653075370000|2022-05-20 19:36:10|11034.3|11031.5|11035.3|11032.5|11036.3|11033.5|11034.3|11031.5|1
1653075380000|2022-05-20 19:36:20|11034.3|11031.5|11032.3|11029.5|11035.4|11032.5|11032.3|11029.5|16
1653075390000|2022-05-20 19:36:30|11033.4|11029.4|11034.3|11031.5|11034.3|11031.5|11032.3|11029.4|4
1653075400000|2022-05-20 19:36:40|11032.9|11030.1|11031.3|11028.5|11032.9|11030.1|11031.3|11028.5|14
1653075410000|2022-05-20 19:36:50|11030.8|11028|11031.3|11028.5|11031.3|11028.5|11030.8|11028|1
1653075420000|2022-05-20 19:37:00|11031.4|11028.6|11032.3|11029.5|11032.8|11030|11031.4|11028.6|6
1653075430000|2022-05-20 19:37:10|11032.8|11030|11032.4|11029.6|11032.8|11030|11032.3|11029.5|54
1653075440000|2022-05-20 19:37:20|11032.3|11029.5|11030.3|11027.5|11032.8|11030|11029.8|11027|14
1653075450000|2022-05-20 19:37:30|11031.3|11028.5|11032.3|11029.5|11032.3|11029.5|11030.3|11027.5|7
1653075460000|2022-05-20 19:37:40|11032.8|11030|11034.8|11032|11038.3|11035.5|11032.8|11030|19
1653075470000|2022-05-20 19:37:50|11035.3|11032.5|11036.3|11033.5|11036.3|11033.5|11035.3|11032.5|6
1653075480000|2022-05-20 19:38:00|11035.3|11032.5|11036.8|11034|11036.8|11034|11035.3|11032.5|4
1653075490000|2022-05-20 19:38:10|11036.3|11033.5|11035.3|11032.5|11037.3|11034.5|11034.8|11032|8
1653075500000|2022-05-20 19:38:20|11036.4|11032.4|11033.3|11030.5|11036.4|11033.5|11033.3|11030.5|20
1653075510000|2022-05-20 19:38:30|11032.8|11030|11034.3|11031.5|11034.8|11032|11030.3|11027.5|8
1653075520000|2022-05-20 19:38:40|11033.3|11030.5|11029.3|11026.5|11034.3|11031.5|11029.3|11026.5|15
1653075530000|2022-05-20 19:38:50|11030.3|11027.5|11028.8|11026|11030.3|11027.5|11027.3|11024.5|9
1653075540000|2022-05-20 19:39:00|11029.3|11026.5|11027.3|11024.5|11029.3|11026.5|11026.8|11023.4|18
1653075550000|2022-05-20 19:39:10|11026.8|11024|11029.8|11027|11029.8|11027|11025.3|11022.4|12
1653075560000|2022-05-20 19:39:20|11029.3|11026.5|11026.8|11024|11029.8|11027|11025.3|11022.5|10
1653075570000|2022-05-20 19:39:30|11027.3|11024.5|11029.8|11027|11029.8|11027|11026.3|11023.5|8
1653075580000|2022-05-20 19:39:40|11029.3|11026.5|11029.3|11026.5|11029.3|11026.5|11027.3|11024.4|4
1653075590000|2022-05-20 19:39:50|11032.1|11029.3|11035.8|11033|11035.8|11033|11032.1|11028.4|9
1653075600000|2022-05-20 19:40:00|11034.3|11031.5|11038.3|11035.5|11039.4|11036.5|11034.3|11031.5|24
1653075610000|2022-05-20 19:40:10|11039.2|11036.4|11038.3|11035.5|11039.3|11036.5|11037.3|11034.5|5
1653075620000|2022-05-20 19:40:20|11038.8|11036|11039.3|11036.5|11039.3|11036.5|11038.3|11035.5|7
1653075630000|2022-05-20 19:40:30|11038.7|11035.9|11038.3|11035.5|11039.4|11036.5|11038.3|11035.4|1
1653075640000|2022-05-20 19:40:40|11039.3|11035.3|11037.3|11034.5|11039.4|11036.4|11036.9|11034.1|2
1653075650000|2022-05-20 19:40:50|11038.4|11034.4|11042.4|11038.4|11042.7|11039.9|11038.3|11034.4|10
1653075660000|2022-05-20 19:41:00|11042.3|11039.5|11039.3|11036.5|11042.8|11040|11038.4|11035.6|24
1653075670000|2022-05-20 19:41:10|11039.7|11036.9|11037.3|11034.5|11040.3|11037.5|11037.3|11034.5|13
1653075680000|2022-05-20 19:41:20|11038.3|11035.5|11038.3|11035.5|11038.3|11035.5|11036.8|11034|5
1653075690000|2022-05-20 19:41:30|11037.8|11035|11041.3|11038.5|11041.3|11038.5|11037.8|11035|3
1653075700000|2022-05-20 19:41:40|11042.7|11039.9|11042.3|11039.5|11042.8|11040|11042.3|11039.5|13
1653075710000|2022-05-20 19:41:50|11041.8|11039|11042.8|11040|11042.8|11040|11041.8|11039|8
1653075720000|2022-05-20 19:42:00|11042.3|11039.5|11040.8|11038|11042.8|11040|11040.8|11038|18
1653075730000|2022-05-20 19:42:10|11041.3|11038.5|11040.3|11037.5|11041.4|11038.5|11040.2|11036.4|7
1653075740000|2022-05-20 19:42:20|11040.4|11036.4|11042.3|11039.5|11042.7|11039.9|11039.3|11036.4|18
1653075750000|2022-05-20 19:42:30|11042.7|11039.9|11042.8|11040|11042.8|11040|11042.7|11039.9|32
1653075760000|2022-05-20 19:42:40|11042.3|11039.5|11042.3|11039.5|11044.6|11041.8|11041.8|11039|55
1653075770000|2022-05-20 19:42:50|11043.2|11040.4|11038.3|11035.5|11043.4|11040.5|11037.3|11034.5|12
1653075780000|2022-05-20 19:43:00|11037.8|11035|11033.8|11031|11038.3|11035.5|11033.3|11030.5|10
1653075790000|2022-05-20 19:43:10|11033.3|11030.5|11030.3|11027.5|11033.3|11030.5|11029.8|11027|27
1653075800000|2022-05-20 19:43:20|11029.8|11027|11027.3|11024.5|11029.8|11027|11027.3|11024.5|7
1653075810000|2022-05-20 19:43:30|11028.3|11025.5|11026.3|11023.5|11028.3|11025.5|11025.3|11022.5|13
1653075820000|2022-05-20 19:43:40|11026.8|11024|11029.3|11026.5|11029.3|11026.5|11026.8|11024|11
1653075830000|2022-05-20 19:43:50|11028.4|11025.6|11030.3|11027.5|11030.8|11028|11028.3|11025.5|5
1653075840000|2022-05-20 19:44:00|11029.8|11027|11026.4|11023.6|11030.5|11027.6|11025.9|11023.1|10
1653075850000|2022-05-20 19:44:10|11027.3|11024.5|11025.8|11023|11027.3|11024.5|11025.4|11022.6|12
1653075860000|2022-05-20 19:44:20|11026.3|11023.5|11027.8|11025|11027.8|11025|11026.3|11023.5|8
1653075870000|2022-05-20 19:44:30|11028.8|11026|11028.8|11026|11029.3|11026.5|11028.3|11025.5|8
1653075880000|2022-05-20 19:44:40|11028.3|11025.5|11028.3|11025.5|11028.8|11026|11027.8|11025|1
1653075890000|2022-05-20 19:44:50|11027.8|11025|11028.8|11026|11028.8|11026|11027.8|11025|0
1653075900000|2022-05-20 19:45:00|11028.3|11025.5|11029.3|11026.5|11029.8|11027|11028.3|11025.5|4
1653075910000|2022-05-20 19:45:10|11029.8|11027|11030.3|11027.5|11030.8|11028|11029.8|11027|1
1653075920000|2022-05-20 19:45:20|11030.4|11026.4|11027.8|11025|11030.4|11026.4|11027.8|11025|7
1653075930000|2022-05-20 19:45:30|11027.3|11024.5|11027.3|11024.5|11028.4|11025.5|11027.3|11024.4|7
1653075940000|2022-05-20 19:45:40|11026.8|11024|11026.8|11024|11029.3|11026.5|11026.8|11024|10
1653075950000|2022-05-20 19:45:50|11026.3|11023.5|11027.3|11024.5|11027.8|11025|11025.3|11022.5|4
1653075960000|2022-05-20 19:46:00|11027.8|11025|11029.3|11026.5|11030.8|11028|11026.3|11023.5|5
1653075970000|2022-05-20 19:46:10|11028.3|11025.5|11028.4|11024.4|11028.4|11025.5|11026.3|11023.5|4
1653075980000|2022-05-20 19:46:20|11028.3|11025.5|11029.3|11026.5|11030.4|11027|11028.3|11025.5|1
1653075990000|2022-05-20 19:46:30|11029.8|11027|11026.3|11023.5|11029.8|11027|11025.8|11023|3
1653076000000|2022-05-20 19:46:40|11027.2|11024.4|11028.3|11025.5|11028.3|11025.5|11027.2|11024.4|0
1653076010000|2022-05-20 19:46:50|11027.8|11025|11027.8|11025|11028.4|11025.5|11027.3|11024.4|3
1653076020000|2022-05-20 19:47:00|11027.3|11024.5|11027.3|11024.5|11027.4|11024.5|11026.3|11023.4|3
1653076030000|2022-05-20 19:47:10|11028.3|11025.5|11028.3|11025.5|11028.3|11025.5|11027.3|11024.5|1
1653076040000|2022-05-20 19:47:20|11030.3|11027.5|11032.3|11029.5|11032.3|11029.5|11028.8|11025.4|21
1653076050000|2022-05-20 19:47:30|11033.3|11029.3|11033.8|11031|11033.8|11031|11032.3|11029.3|9
1653076060000|2022-05-20 19:47:40|11033.3|11030.5|11031.3|11028.5|11036.2|11033.4|11031.3|11028.5|30
1653076070000|2022-05-20 19:47:50|11032.4|11028.4|11032.3|11029.5|11033.4|11030.5|11030.9|11028.1|2
1653076080000|2022-05-20 19:48:00|11033.4|11029.4|11042.2|11039.4|11043.2|11040.4|11032.3|11029.4|91
1653076090000|2022-05-20 19:48:10|11041.3|11038.5|11041.2|11038.4|11041.4|11038.5|11040.2|11037.3|1
1653076100000|2022-05-20 19:48:20|11040.7|11037.9|11039.7|11036.9|11041.2|11038.4|11039.2|11036.4|7
1653076110000|2022-05-20 19:48:30|11041.3|11037.3|11041.7|11038.9|11042.7|11039.9|11040.2|11037.3|10
1653076120000|2022-05-20 19:48:40|11042.2|11039.4|11042.3|11039.5|11043.7|11040.9|11042.2|11039.4|4
1653076130000|2022-05-20 19:48:50|11042.7|11039.9|11043.2|11040.4|11043.2|11040.4|11041.2|11038.4|1
1653076140000|2022-05-20 19:49:00|11041.8|11039|11040.2|11037.4|11042.2|11039.4|11039.3|11036.5|7
1653076150000|2022-05-20 19:49:10|11040.7|11037.9|11042.2|11039.4|11042.2|11039.4|11040.2|11037.4|2
1653076160000|2022-05-20 19:49:20|11041.2|11038.4|11042.2|11039.4|11042.3|11039.4|11041.2|11038.3|1
1653076170000|2022-05-20 19:49:30|11042.3|11038.3|11041.2|11038.4|11042.3|11038.4|11040.7|11037.9|5
1653076180000|2022-05-20 19:49:40|11042.3|11038.3|11045.2|11042.4|11046.3|11043.4|11042.2|11038.3|19
1653076190000|2022-05-20 19:49:50|11046.3|11042.3|11044.2|11041.4|11046.3|11042.4|11044.2|11041.3|4
1653076200000|2022-05-20 19:50:00|11044.7|11041.9|11049.2|11046.4|11049.7|11046.9|11044.7|11041.9|35
1653076210000|2022-05-20 19:50:10|11049.7|11046.9|11047.7|11044.9|11050.6|11047.8|11046.7|11043.9|15
1653076220000|2022-05-20 19:50:20|11046.7|11043.9|11048.2|11045.4|11049.2|11046.4|11046.7|11043.9|8
1653076230000|2022-05-20 19:50:30|11048.7|11045.9|11048.2|11045.4|11049.2|11046.4|11047.2|11044.4|3
1653076240000|2022-05-20 19:50:40|11048.7|11045.9|11047.2|11044.4|11048.7|11045.9|11047.2|11044.4|4
1653076250000|2022-05-20 19:50:50|11048.2|11045.4|11045.2|11042.4|11048.2|11045.4|11045.2|11042.4|7
1653076260000|2022-05-20 19:51:00|11045.8|11043|11042.2|11039.4|11046.7|11043.9|11041.2|11038.4|17
1653076270000|2022-05-20 19:51:10|11041.7|11038.9|11042.2|11039.4|11042.2|11039.4|11041.7|11038.9|1
1653076280000|2022-05-20 19:51:20|11041.7|11038.9|11040.2|11037.4|11042.2|11039.4|11039.2|11036.4|11
1653076290000|2022-05-20 19:51:30|11041.2|11038.4|11042.2|11039.4|11042.7|11039.9|11041.2|11038.4|9
1653076300000|2022-05-20 19:51:40|11043.2|11040.4|11045.2|11042.4|11045.3|11042.4|11043.2|11040.4|3
1653076310000|2022-05-20 19:51:50|11045.3|11041.3|11045.2|11042.4|11045.3|11042.4|11044.2|11041.3|3
1653076320000|2022-05-20 19:52:00|11046.1|11043.3|11042.7|11039.9|11046.2|11043.4|11042.7|11039.9|1
1653076330000|2022-05-20 19:52:10|11042.2|11039.4|11041.7|11038.9|11042.7|11039.9|11041.2|11038.4|5
1653076340000|2022-05-20 19:52:20|11041.2|11038.4|11041.2|11038.4|11041.2|11038.4|11041.2|11038.4|0
1653076350000|2022-05-20 19:52:30|11042.7|11039.9|11044.2|11041.4|11045.3|11042.4|11042.7|11039.9|11
1653076360000|2022-05-20 19:52:40|11044.7|11041.9|11040.2|11037.4|11045.2|11042.4|11040.2|11037.4|5
1653076370000|2022-05-20 19:52:50|11039.2|11036.4|11041.2|11038.4|11041.2|11038.4|11039.2|11036.3|4
1653076380000|2022-05-20 19:53:00|11040.2|11037.4|11039.2|11036.4|11041.2|11038.4|11038.2|11035.3|12
1653076390000|2022-05-20 19:53:10|11040.2|11037.4|11041.2|11038.4|11041.3|11038.4|11039.7|11036.9|5
1653076400000|2022-05-20 19:53:20|11040.2|11037.4|11036.7|11033.9|11040.7|11037.9|11036.7|11033.9|19
1653076410000|2022-05-20 19:53:30|11037.2|11034.4|11042.2|11039.4|11042.2|11039.4|11036.2|11033.4|6
1653076420000|2022-05-20 19:53:40|||||||||2
1653076430000|2022-05-20 19:53:50|11041.7|11038.9|11044.2|11041.4|11044.2|11041.4|11041.2|11038.4|4
1653076440000|2022-05-20 19:54:00|11043.6|11040.8|11040.2|11037.4|11043.6|11040.8|11040.2|11037.2|11
1653076450000|2022-05-20 19:54:10|11041.1|11038.3|11040.2|11037.4|11041.3|11038.4|11039.7|11036.9|0
1653076460000|2022-05-20 19:54:20|11038.7|11035.9|11041.2|11038.4|11041.2|11038.4|11038.2|11035.4|9
1653076470000|2022-05-20 19:54:30|11040.7|11037.9|11039.2|11036.4|11041.2|11038.4|11038.7|11035.3|8
1653076480000|2022-05-20 19:54:40|11040.2|11036.2|11038.2|11035.4|11041.2|11038.4|11038.2|11035.4|5
1653076490000|2022-05-20 19:54:50|11040.3|11037.5|11042.2|11039.4|11043.2|11040.4|11040.3|11037.5|37
1653076500000|2022-05-20 19:55:00|11041.7|11038.9|11040.2|11037.4|11041.7|11038.9|11039.2|11036.4|30
1653076510000|2022-05-20 19:55:10|11040.1|11037.3|11034.2|11031.4|11040.1|11037.3|11033.1|11030.3|36
1653076520000|2022-05-20 19:55:20|11035.2|11032.4|11035.2|11032.4|11037.2|11034.4|11035.2|11032.4|4
1653076530000|2022-05-20 19:55:30|11035.7|11032.9|11038.2|11035.4|11040.2|11037.4|11033.8|11031|25
1653076540000|2022-05-20 19:55:40|11039.7|11036.9|11040.2|11037.4|11040.2|11037.4|11038.2|11035.4|5
1653076550000|2022-05-20 19:55:50|11039.4|11035.4|11039.2|11036.4|11040.3|11037.4|11038.8|11035.4|6
1653076560000|2022-05-20 19:56:00|11040.2|11037.4|11043.2|11040.4|11044.2|11041.4|11039.2|11036.4|28
1653076570000|2022-05-20 19:56:10|11044.2|11041.4|11041.3|11038.5|11044.2|11041.4|11041.2|11038.4|11
1653076580000|2022-05-20 19:56:20|11041.2|11038.4|11044.2|11041.4|11045.2|11041.4|11041.2|11038.3|4
1653076590000|2022-05-20 19:56:30|11042.3|11039.5|11041.2|11038.4|11045.8|11041.9|11041.2|11037.3|29
1653076600000|2022-05-20 19:56:40|11043.2|11039.2|11043.2|11040.4|11043.3|11040.5|11040.7|11037.9|9
1653076610000|2022-05-20 19:56:50|11043.7|11040.9|11042.2|11039.4|11043.7|11040.9|11042.2|11039.2|1
1653076620000|2022-05-20 19:57:00|11041.2|11038.4|11043.3|11039.3|11043.3|11039.4|11041.2|11038.4|8
1653076630000|2022-05-20 19:57:10|11043.1|11040.3|11046.2|11043.4|11047.1|11044.3|11043.1|11040.3|16
1653076640000|2022-05-20 19:57:20|11046.3|11042.3|11043.7|11040.9|11048.2|11044.4|11043.7|11040.9|13
1653076650000|2022-05-20 19:57:30|11044.1|11041.3|11045.2|11042.4|11045.2|11042.4|11044.1|11041.3|0
1653076660000|2022-05-20 19:57:40|11045.1|11042.3|11045.1|11042.3|11045.1|11042.3|11045.1|11042.3|1
1653076670000|2022-05-20 19:57:50|11046.1|11043.3|11046.2|11043.4|11046.2|11043.4|11046.1|11043.3|1
1653076680000|2022-05-20 19:58:00|11047.1|11044.3|11047.2|11044.4|11047.7|11044.9|11047.1|11044.3|1
1653076690000|2022-05-20 19:58:10|11047.6|11044.8|11047.6|11044.8|11048.6|11045.8|11047.6|11044.8|10
1653076700000|2022-05-20 19:58:20|11048.1|11045.3|11047.2|11043.2|11048.2|11045.3|11046.1|11043.2|17
1653076710000|2022-05-20 19:58:30|11046.2|11043.4|11047.1|11044.3|11048.3|11045.3|11045.1|11042.2|17
1653076720000|2022-05-20 19:58:40|11047.2|11044.4|11046.2|11042.2|11047.2|11044.4|11046.1|11042.2|2
1653076730000|2022-05-20 19:58:50|11046.3|11042.3|11048.2|11044.2|11049.2|11046.2|11046.2|11042.3|23
1653076740000|2022-05-20 19:59:00|11047.3|11043.3|11048.1|11045.3|11049.3|11046.3|11046.1|11043.3|13
1653076750000|2022-05-20 19:59:10|11049.2|11045.2|11047.1|11044.3|11049.2|11045.3|11047.1|11043.2|13
1653076760000|2022-05-20 19:59:20|11047.3|11043.3|11049.2|11045.2|11050.8|11046.3|11044.2|11041.2|17
1653076770000|2022-05-20 19:59:30|11049.3|11045.3|11049.1|11046.3|11049.6|11046.8|11047.1|11044.3|18
1653076780000|2022-05-20 19:59:40|11049.6|11046.8|11049.1|11046.3|11049.6|11046.8|11049.1|11046.3|24
1653076790000|2022-05-20 19:59:50|11048.7|11045.9|11049.1|11046.3|11049.6|11046.8|11048.6|11045.8|31
1653076800000|2022-05-20 20:00:00|11049.6|11046.8|11056.1|11053.3|11058.6|11054.3|11049.6|11046.8|154
1653076810000|2022-05-20 20:00:10|11056.6|11053.8|11058.1|11055.3|11058.6|11055.8|11055.6|11052.8|47
1653076820000|2022-05-20 20:00:20|11058.6|11055.8|11059.1|11056.3|11059.6|11056.8|11058.1|11055.2|11
1653076830000|2022-05-20 20:00:30|11058.6|11055.8|11058|11055.2|11059.1|11056.3|11057.6|11054.8|9
1653076840000|2022-05-20 20:00:40|11057.6|11054.8|11053.5|11050.7|11059.1|11056.3|11052.1|11049.3|17
1653076850000|2022-05-20 20:00:50|11053.6|11050.8|11058|11055.2|11059.2|11055.7|11053.6|11050.8|30
1653076860000|2022-05-20 20:01:00|11058.1|11055.3|11059.1|11056.3|11060.1|11057.3|11057.6|11054.8|16
1653076870000|2022-05-20 20:01:10|11059.6|11056.8|11058.1|11055.3|11061.6|11058.8|11057.6|11054.8|17
1653076880000|2022-05-20 20:01:20|11059|11056.2|11061.1|11058.3|11062.1|11059.3|11059|11056.1|16
1653076890000|2022-05-20 20:01:30|11061.5|11058.7|11057.6|11054.8|11062.1|11059.3|11055.6|11052.2|29
1653076900000|2022-05-20 20:01:40|11058.1|11055.3|11061.5|11058.7|11061.5|11058.7|11057.2|11053.2|13
1653076910000|2022-05-20 20:01:50|11061.1|11058.3|11062.1|11059.3|11062.5|11059.7|11060.1|11057.3|11
1653076920000|2022-05-20 20:02:00|11062.5|11059.7|11057.1|11054.3|11062.5|11059.7|11056.1|11053.3|7
1653076930000|2022-05-20 20:02:10|11058.2|11054.2|11058|11055.2|11059.7|11056.3|11058|11051.7|8
1653076940000|2022-05-20 20:02:20|11058.1|11055.3|11057.1|11054.3|11058.2|11055.3|11057.1|11054.2|1
1653076950000|2022-05-20 20:02:30|11056|11053.2|11058.1|11054.1|11058.2|11055.3|11056|11053.2|15
1653076960000|2022-05-20 20:02:40|11058.2|11054.2|11056|11053.2|11060.1|11056.3|11056|11051.6|18
1653076970000|2022-05-20 20:02:50|11058.1|11054.1|11057|11054.2|11058.1|11054.3|11056|11053.1|3
1653076980000|2022-05-20 20:03:00|11056|11053.2|11059.1|11055.1|11059.1|11055.1|11055.5|11052.7|15
1653076990000|2022-05-20 20:03:10|11060.1|11056.1|11061|11058.2|11061.1|11058.2|11060|11056.1|12
1653077000000|2022-05-20 20:03:20|11060.5|11057.7|11064|11061.2|11064.2|11061.2|11060.5|11057.7|22
1653077010000|2022-05-20 20:03:30|11063.1|11060.3|11063.6|11060.8|11064.5|11061.7|11062.6|11059.8|12
1653077020000|2022-05-20 20:03:40|11065|11062.2|11064.1|11060.1|11065|11062.2|11064|11060.1|12
1653077030000|2022-05-20 20:03:50|11064.9|11062.1|11064.2|11060.2|11065.1|11062.2|11063|11059.1|14
1653077040000|2022-05-20 20:04:00|11064.1|11060.1|11065|11062.2|11065.5|11062.7|11062.1|11059.3|18
1653077050000|2022-05-20 20:04:10|11065.5|11062.7|11066|11063.2|11067|11064.2|11065|11061.2|6
1653077060000|2022-05-20 20:04:20|11066.1|11062.1|11068|11065.2|11068|11065.2|11066|11062.1|11
1653077070000|2022-05-20 20:04:30|11068.5|11065.7|11068.5|11065.7|11068.5|11065.7|11068.5|11065.7|36
1653077080000|2022-05-20 20:04:40|11067.1|11064.3|11067.1|11064.3|11068.2|11065.3|11066.6|11063.8|15
1653077090000|2022-05-20 20:04:50|11068.1|11065.3|11068.5|11065.7|11068.5|11065.7|11068.1|11065.3|14
1653077100000|2022-05-20 20:05:00|11068.6|11065.8|11068.1|11065.3|11068.6|11065.8|11067|11064.2|33
1653077110000|2022-05-20 20:05:10|11067.6|11064.8|11067.5|11064.7|11068.6|11065.8|11067|11064.2|18
1653077120000|2022-05-20 20:05:20|11067.2|11063.2|11066.1|11063.3|11068|11065.2|11064.6|11061.2|70
1653077130000|2022-05-20 20:05:30|11066|11063.2|11065|11062.2|11067.1|11064.2|11064.5|11061.7|9
1653077140000|2022-05-20 20:05:40|11064.5|11061.7|11064.5|11061.7|11065|11062.2|11064.5|11061.7|3
1653077150000|2022-05-20 20:05:50|||||||||15
1653077160000|2022-05-20 20:06:00|11063.6|11060.8|11065|11062.2|11065.5|11062.7|11063.1|11060.3|63
1653077170000|2022-05-20 20:06:10|11064.6|11061.8|11064.2|11060.2|11065|11062.2|11062.1|11059.3|25
1653077180000|2022-05-20 20:06:20|11063.1|11060.3|11064.1|11061.3|11064.1|11061.3|11063.1|11060.3|0
1653077190000|2022-05-20 20:06:30|11065.6|11062.8|11064.1|11061.3|11065.6|11062.8|11063.6|11060.8|90
1653077200000|2022-05-20 20:06:40|11065.2|11061.2|11063.6|11060.8|11065.2|11061.3|11063.6|11060.8|25
1653077210000|2022-05-20 20:06:50|11064.5|11061.7|11065.1|11062.3|11065.1|11062.3|11064.5|11061.7|7
1653077220000|2022-05-20 20:07:00|11065.6|11062.8|11064.1|11061.3|11065.6|11062.8|11064.1|11061.2|13
1653077230000|2022-05-20 20:07:10|11065.2|11061.2|11064.1|11061.3|11065.2|11061.3|11063.6|11060.8|1
1653077240000|2022-05-20 20:07:20|11065.2|11061.2|11065.1|11062.3|11065.6|11062.8|11064.1|11061.2|16
1653077250000|2022-05-20 20:07:30|11064.6|11061.8|11065.1|11062.3|11065.6|11062.8|11064.1|11061.3|5
1653077260000|2022-05-20 20:07:40|11064.6|11061.8|11065.6|11062.8|11065.6|11062.8|11064.6|11061.8|2
1653077270000|2022-05-20 20:07:50|11067.1|11063.1|11068.6|11065.8|11068.6|11065.8|11066.5|11063.1|40
1653077280000|2022-05-20 20:08:00|||||||||1
1653077290000|2022-05-20 20:08:10|11067.6|11064.8|11067|11064.2|11067.6|11064.8|11066.5|11063.7|15
1653077300000|2022-05-20 20:08:20|11068|11065.2|11068.1|11065.3|11068.1|11065.3|11068|11065.2|11
1653077310000|2022-05-20 20:08:30|11067.6|11064.8|11067.1|11064.3|11067.6|11064.8|11066.6|11063.8|2
1653077320000|2022-05-20 20:08:40|11066.6|11063.8|11064.1|11061.3|11066.6|11063.8|11063.6|11060.8|8
1653077330000|2022-05-20 20:08:50|11065.1|11061.1|11063.1|11060.3|11065.2|11061.2|11063.1|11060.3|2
1653077340000|2022-05-20 20:09:00|11062.1|11059.3|11065.1|11062.3|11065.7|11062.3|11061.6|11058.8|6
1653077350000|2022-05-20 20:09:10|11066|11063.2|11066.2|11062.2|11067.1|11064.3|11066|11062.2|1
1653077360000|2022-05-20 20:09:20|11064.1|11061.3|11065.1|11062.3|11065.1|11062.3|11064.1|11061.3|2
1653077370000|2022-05-20 20:09:30|11065.6|11062.8|11065.1|11062.3|11065.6|11062.8|11065.1|11062.3|1
1653077380000|2022-05-20 20:09:40|11065.6|11062.8|11064.1|11061.3|11065.6|11062.8|11064.1|11061.3|1
1653077390000|2022-05-20 20:09:50|11064.6|11061.8|11064.1|11061.3|11065|11062.2|11063.6|11060.8|6
1653077400000|2022-05-20 20:10:00|11061.7|11058.9|11059.1|11056.3|11062.2|11059.3|11059.1|11056.3|54
1653077410000|2022-05-20 20:10:10|11058.6|11055.8|11058.1|11055.3|11060.6|11057.8|11058.1|11055.2|5
1653077420000|2022-05-20 20:10:20|11057.1|11054.3|11058.6|11055.8|11058.7|11055.8|11056.2|11052.2|10
1653077430000|2022-05-20 20:10:30|11058.1|11055.3|11058.1|11055.3|11058.1|11055.3|11058.1|11055.3|1
1653077440000|2022-05-20 20:10:40|11057.1|11054.3|11057.6|11054.8|11057.6|11054.8|11057.1|11054.3|0
1653077450000|2022-05-20 20:10:50|11057.1|11054.3|11056|11053.2|11057.1|11054.3|11054.6|11051.8|6
1653077460000|2022-05-20 20:11:00|11056.1|11053.3|11051.6|11048.8|11056.1|11053.3|11051.6|11048.8|17
1653077470000|2022-05-20 20:11:10|11052.1|11049.3|11053.2|11049.2|11053.2|11050.3|11052.1|11049.1|12
1653077480000|2022-05-20 20:11:20|11052.1|11049.3|11051.5|11048.7|11053.2|11050.3|11051.5|11048.7|1
1653077490000|2022-05-20 20:11:30|11048.2|11045.4|11051.6|11048.8|11051.6|11048.8|11047.6|11044.8|34
1653077500000|2022-05-20 20:11:40|11052.1|11049.3|11053.1|11050.3|11056.2|11052.8|11052.1|11049.3|8
1653077510000|2022-05-20 20:11:50|11058|11055.2|11057|11054.2|11058|11055.2|11057|11054.2|24
1653077520000|2022-05-20 20:12:00|11056.2|11052.2|11053.1|11050.3|11056.2|11052.8|11051.1|11048.2|38
1653077530000|2022-05-20 20:12:10|11052.2|11049.4|11052.2|11048.2|11056.7|11050.3|11052.1|11048.2|14
1653077540000|2022-05-20 20:12:20|11052.1|11049.3|11054.1|11051.3|11055.1|11052.3|11052.1|11049.3|2
1653077550000|2022-05-20 20:12:30|11056.9|11054.1|11057.1|11054.3|11057.1|11054.3|11056.9|11054.1|2
1653077560000|2022-05-20 20:12:40|11056.1|11053.3|11058.1|11055.3|11058.6|11055.8|11056.1|11052.2|11
1653077570000|2022-05-20 20:12:50|||||||||2
1653077580000|2022-05-20 20:13:00|11056.2|11053.4|11052.1|11049.3|11056.2|11053.4|11052|11049.2|9
1653077590000|2022-05-20 20:13:10|11053.2|11049.2|11053.2|11049.2|11053.2|11050.3|11051.1|11048.2|5
1653077600000|2022-05-20 20:13:20|11052.2|11048.2|11056.2|11052.2|11056.2|11053.3|11052.2|11048.2|3
1653077610000|2022-05-20 20:13:30|11056.1|11053.3|11054.1|11051.3|11056.2|11053.3|11054.1|11051.3|4
1653077620000|2022-05-20 20:13:40|11055.5|11052.7|11055|11052.2|11057|11054.2|11055|11052.2|25
1653077630000|2022-05-20 20:13:50|11055.2|11051.2|11055|11052.2|11055.2|11052.2|11054.1|11050.1|36
1653077640000|2022-05-20 20:14:00|11054.2|11050.2|11054.1|11050.1|11054.2|11051.2|11054|11050.1|1
1653077650000|2022-05-20 20:14:10|11053|11050.2|11053|11050.2|11053|11050.2|11053|11050.2|1
1653077660000|2022-05-20 20:14:20|11053.4|11050.6|11053|11050.2|11053.4|11050.6|11053|11050.2|1
1653077670000|2022-05-20 20:14:30|11052.5|11049.7|11052|11049.2|11052.5|11049.7|11052|11049.2|12
1653077680000|2022-05-20 20:14:40|11051.5|11048.7|11052|11049.2|11052|11049.2|11051.5|11048.7|3
1653077690000|2022-05-20 20:14:50|11052.4|11049.6|11054|11051.2|11054|11051.2|11052|11049.2|7
1653077700000|2022-05-20 20:15:00|11053.5|11050.7|11053.5|11050.7|11053.5|11050.7|11053.5|11050.7|1
1653077710000|2022-05-20 20:15:10|11052.5|11049.7|11051|11048.2|11053.1|11050.2|11051|11048.2|5
1653077720000|2022-05-20 20:15:20|11050.5|11047.7|11048|11045.2|11051.1|11047.7|11046.5|11043.7|8
1653077730000|2022-05-20 20:15:30|11047.5|11044.7|11051|11048.2|11054.1|11050.2|11047|11044.2|21
1653077740000|2022-05-20 20:15:40|11052|11049.2|11054|11051.2|11056.1|11053.2|11052|11049.1|33
1653077750000|2022-05-20 20:15:50|11053.1|11050.3|11055|11052.2|11056|11053.2|11053|11050.2|17
1653077760000|2022-05-20 20:16:00|11054.5|11051.7|11054.5|11051.7|11054.5|11051.7|11054.5|11051.7|0
1653077770000|2022-05-20 20:16:10|11053.5|11050.7|11055|11052.2|11055|11052.2|11052.5|11049.1|9
1653077780000|2022-05-20 20:16:20|11053.1|11050.3|11052.1|11048.1|11053.1|11050.3|11050|11047.1|23
1653077790000|2022-05-20 20:16:30|11050.9|11047.7|11052.1|11048.1|11052.1|11049.1|11050.5|11047.1|4
1653077810000|2022-05-20 20:16:50|11049.1|11046.3|11051|11048.2|11051.9|11049.1|11049|11046.2|26
1653077820000|2022-05-20 20:17:00|11050|11047.2|11049|11046.2|11050.1|11047.2|11049|11046.1|1
1653077830000|2022-05-20 20:17:10|11048|11045.2|11049.1|11045.1|11049.1|11045.2|11048|11045.1|3
1653077840000|2022-05-20 20:17:20|11049|11046.2|11049.1|11045.1|11051.5|11048.7|11048|11045.1|17
1653077850000|2022-05-20 20:17:30|11048|11045.2|11048|11045.2|11048.1|11045.2|11047|11044.1|7
1653077860000|2022-05-20 20:17:40|11048.5|11045.7|11048|11045.2|11049|11046.2|11048|11045.2|2
1653077880000|2022-05-20 20:18:00|11047.5|11044.7|11052.9|11050.1|11053.1|11050.1|11046.5|11043.7|6
1653077890000|2022-05-20 20:18:10|11053|11050.2|11052|11049.2|11053.1|11050.2|11052|11049.1|2
1653077900000|2022-05-20 20:18:20|11051|11048.2|11051|11048.2|11051|11048.2|11051|11048.2|1
1653077910000|2022-05-20 20:18:30|11052.1|11048.1|11052.1|11048.1|11052.1|11048.1|11052.1|11048.1|1
1653077920000|2022-05-20 20:18:40|11051|11048.2|11049|11046.2|11051.2|11048.2|11048.5|11045.6|7
1653077940000|2022-05-20 20:19:00|11048.1|11045.3|11047|11044.2|11048.1|11045.3|11045.1|11041.1|18
1653077950000|2022-05-20 20:19:10|11046.5|11043.7|11047|11044.2|11047|11044.2|11046.5|11043.7|2
1653077960000|2022-05-20 20:19:20|11048|11045.2|11048.1|11044.1|11048.1|11045.2|11048|11044.1|2
1653077970000|2022-05-20 20:19:30|11047|11044.2|11047|11044.2|11047|11044.2|11046.5|11043.7|1
1653077990000|2022-05-20 20:19:50|11049|11046.2|11049|11046.2|11049|11046.2|11049|11046.2|2
1653078000000|2022-05-20 20:20:00|11050.1|11046.1|11050|11047.2|11052.1|11048.2|11049|11046.1|5
1653078010000|2022-05-20 20:20:10|11051.1|11047.1|11050|11047.2|11051.4|11048.6|11050|11047.1|12
1653078020000|2022-05-20 20:20:20|11049|11046.2|11046|11043.2|11049.4|11046.6|11046|11042.1|5
1653078040000|2022-05-20 20:20:40|11047|11043|11047|11044.2|11049.5|11046.7|11047|11043|7
1653078060000|2022-05-20 20:21:00|11047.1|11043.1|11043|11040.2|11048.6|11043.1|11042.5|11039.1|11
1653078070000|2022-05-20 20:21:10|11043.1|11039.1|11045|11042.2|11045.1|11042.2|11042|11039.1|7
1653078080000|2022-05-20 20:21:20|11046.1|11042.1|11049|11046.2|11049|11046.2|11046|11042.1|3
1653078110000|2022-05-20 20:21:50|11048.5|11045.7|11046|11043.2|11048.5|11045.7|11043.5|11040.1|8
1653078120000|2022-05-20 20:22:00|11047.1|11043.1|11047|11044.2|11047.1|11044.2|11047|11043.1|1
1653078130000|2022-05-20 20:22:10|11047.1|11043.1|11047|11044.2|11047.1|11044.2|11047|11043.1|0
1653078140000|2022-05-20 20:22:20|11044|11041.2|11044|11041.2|11047.6|11041.2|11044|11037.2|61
1653078150000|2022-05-20 20:22:30|11043.5|11040.7|11044|11041.2|11044|11041.2|11043.5|11040.7|0
1653078160000|2022-05-20 20:22:40|11042.1|11039.3|11040|11037.2|11042.1|11039.3|11040|11037.2|1
1653078170000|2022-05-20 20:22:50|11041.1|11037.1|11042|11039.2|11042.1|11039.2|11041|11037.1|1
1653078180000|2022-05-20 20:23:00|11041.6|11038.8|11043|11040.2|11044.1|11040.2|11041.6|11038.8|1
1653078190000|2022-05-20 20:23:10|11042.6|11039.8|11045|11042.2|11046.1|11043.2|11042|11039.2|14
1653078200000|2022-05-20 20:23:20|11046.1|11042.1|11044.5|11041.7|11046.1|11042.1|11044|11041.2|0
1653078210000|2022-05-20 20:23:30|11045|11042.2|11044.5|11041.7|11045|11042.2|11044|11041.2|2
1653078230000|2022-05-20 20:23:50|11043.2|11039.2|11041.5|11038.7|11043.2|11040.2|11041.5|11038.7|10
1653078240000|2022-05-20 20:24:00|11042|11039.2|11043|11040.2|11044.1|11040.3|11042|11039.1|3
1653078260000|2022-05-20 20:24:20|11044|11041.2|11043.1|11039.1|11044.2|11041.2|11043.1|11039.1|11
1653078280000|2022-05-20 20:24:40|11041.6|11038.8|11041.1|11037.1|11041.6|11038.8|11039.5|11036.7|2
1653078290000|2022-05-20 20:24:50|11040|11037.2|11046.1|11042.1|11047|11042.1|11040|11037.2|15
1653078300000|2022-05-20 20:25:00|11045|11042.2|11045|11042.2|11047|11044.2|11044|11040.1|21
1653078310000|2022-05-20 20:25:10|11045.5|11042.7|11043.5|11040.7|11045.5|11042.7|11043.5|11040.7|11
1653078320000|2022-05-20 20:25:20|11045.1|11041.1|11045.1|11041.1|11045.1|11041.1|11045.1|11041.1|1
1653078360000|2022-05-20 20:26:00|11044|11041.2|11043.9|11041.1|11045.1|11041.2|11043.1|11040.3|2
1653078370000|2022-05-20 20:26:10|11045.1|11041.2|11044|11041.2|11045.1|11041.2|11044|11040.1|1
1653078400000|2022-05-20 20:26:40|11042.1|11039.3|11044|11041.2|11044.1|11041.2|11042|11039.2|2
1653078410000|2022-05-20 20:26:50|11045.1|11041.1|11045|11042.2|11045.1|11042.2|11044.5|11041.1|1
1653078420000|2022-05-20 20:27:00|11046.1|11042.1|11042|11039.2|11046.1|11042.2|11042|11039.1|2
1653078430000|2022-05-20 20:27:10|11042.9|11040.1|11043|11040.2|11046.1|11042.2|11042.9|11040.1|1
1653078440000|2022-05-20 20:27:20|11045|11042.2|11044|11041.2|11045|11042.2|11043|11040.2|21
1653078460000|2022-05-20 20:27:40|11045|11042.2|11046.1|11042.1|11046.1|11043.2|11045|11042.1|17
1653078470000|2022-05-20 20:27:50|11046|11043.2|11046|11043.2|11046|11043.2|11046|11043.2|0
1653078480000|2022-05-20 20:28:00|11045.5|11042.7|11050|11047.2|11051.1|11048.2|11045|11042.1|15
1653078490000|2022-05-20 20:28:10|11050.1|11047.3|11050|11046|11053|11050.2|11048|11045.1|3
1653078500000|2022-05-20 20:28:20|11050.1|11046.1|11049.1|11045.1|11050.1|11047.2|11049.1|11045.1|0
1653078510000|2022-05-20 20:28:30|11048|11045.2|11052|11049.2|11052|11049.2|11048|11045.2|14
1653078520000|2022-05-20 20:28:40|11052.1|11048.1|11051.1|11047.1|11052.1|11048.1|11051.1|11047.1|5
1653078540000|2022-05-20 20:29:00|11052.6|11044.6|11055|11052.2|11055|11052.2|11051.1|11044.6|9
1653078550000|2022-05-20 20:29:10|11054.1|11050.1|11053.5|11050.7|11054.5|11051.7|11053.5|11050.1|8
1653078560000|2022-05-20 20:29:20|11053|11050.2|11051|11048.2|11053|11050.2|11048.5|11045.7|13
1653078570000|2022-05-20 20:29:30|11051.1|11047.1|11053|11050.2|11054.6|11050.2|11051.1|11045.6|21
1653078580000|2022-05-20 20:29:40|11052|11049.2|11051.1|11048.3|11053.1|11049.2|11049|11046.2|10
1653078590000|2022-05-20 20:29:50|11051|11048.2|11052.2|11048.2|11053|11050.2|11051|11048.1|20
1653078600000|2022-05-20 20:30:00|11052.1|11048.1|11049|11046.2|11052.1|11048.1|11047|11042.7|17
1653078610000|2022-05-20 20:30:10|11047|11044.2|11047.7|11039.7|11047.7|11044.2|11046|11039.7|4
1653078620000|2022-05-20 20:30:20|11044.1|11041.3|11042.5|11039.7|11046.6|11041.3|11042|11038.6|9
1653078630000|2022-05-20 20:30:30|11042.6|11039.8|11045|11042.2|11045.1|11042.2|11042.6|11039.8|7
1653078680000|2022-05-20 20:31:20|11044.2|11040.2|11044|11041.2|11044.2|11041.2|11044|11040.1|15
1653078690000|2022-05-20 20:31:30|||||||||1
1653078700000|2022-05-20 20:31:40|11043.1|11039.1|11043.1|11039.1|11043.1|11039.1|11043.1|11039.1|12
1653078710000|2022-05-20 20:31:50|11042.2|11038.2|11042.2|11038.2|11042.2|11038.2|11042.2|11038.2|1
1653078720000|2022-05-20 20:32:00|11042|11039.2|11041.1|11037.1|11042.7|11039.2|11039|11034.7|19
1653078740000|2022-05-20 20:32:20|11043.7|11035.7|11042.1|11038.1|11043.7|11038.1|11042.1|11035.7|2
1653078750000|2022-05-20 20:32:30|11042.2|11038.2|11042.1|11038.1|11042.2|11038.2|11040|11036.6|6
1653078790000|2022-05-20 20:33:10|11039.6|11036.8|11041.1|11037.1|11041.1|11037.2|11039.5|11036.7|36
1653078800000|2022-05-20 20:33:20|11040|11037.2|11041.1|11037.1|11041.5|11038.7|11040|11037.1|1
1653078810000|2022-05-20 20:33:30|11039.1|11035.1|11039.1|11035.1|11039.1|11035.2|11038|11035.1|13
1653078820000|2022-05-20 20:33:40|11040|11037.2|11041.1|11037.1|11041.1|11037.2|11040|11036.1|2
1653078830000|2022-05-20 20:33:50|11040|11037.2|11037.5|11034.7|11041.1|11037.2|11037|11031.8|37
1653078840000|2022-05-20 20:34:00|11038.9|11036.1|11040.1|11036.1|11040.1|11036.2|11038.9|11035.1|3
1653078850000|2022-05-20 20:34:10|11042.6|11034.6|11042.6|11034.6|11042.6|11036.1|11040.1|11034.1|11
1653078860000|2022-05-20 20:34:20|11041.1|11037.1|11043|11040.2|11043|11040.2|11041.1|11037.1|7
1653078870000|2022-05-20 20:34:30|11042.5|11039.7|11043|11040.2|11044.1|11040.2|11041.5|11038.7|6
1653078880000|2022-05-20 20:34:40|11042|11039.2|11042|11039.2|11042|11039.2|11042|11039.2|1
1653078890000|2022-05-20 20:34:50|11042.5|11039.7|11041|11038.2|11043|11040.2|11040|11037.1|8
1653078900000|2022-05-20 20:35:00|11042.1|11038.1|11043.1|11039.1|11043.1|11039.1|11042.1|11038.1|2
1653078910000|2022-05-20 20:35:10|11044|11041.2|11043.1|11039.1|11044.6|11041.2|11041|11036.6|4
1653078930000|2022-05-20 20:35:30|11045.6|11037.6|11043.1|11039.1|11045.6|11040.2|11043|11037.6|8
1653078940000|2022-05-20 20:35:40|11044.6|11036.6|11044|11041.2|11044.6|11041.2|11043|11036.6|1
1653078960000|2022-05-20 20:36:00|11044.1|11041.3|11047.1|11043.1|11047.1|11043.2|11044.1|11041.3|5
1653078990000|2022-05-20 20:36:30|11046|11043.2|11046|11043.2|11046|11043.2|11046|11043.2|0
1653079000000|2022-05-20 20:36:40|11045.2|11041.2|11046|11043.2|11047.1|11043.2|11044|11041.1|10
1653079020000|2022-05-20 20:37:00|11046.1|11042.1|11047.1|11043.1|11047.1|11043.2|11046|11042.1|1
1653079030000|2022-05-20 20:37:10|11047|11044.2|11047|11044.2|11047|11044.2|11047|11044.2|2
1653079040000|2022-05-20 20:37:20|11047.1|11043.1|11047.1|11043.1|11047.1|11043.1|11047.1|11043.1|0
1653079050000|2022-05-20 20:37:30|11046.2|11042.2|11042|11039.2|11046.2|11042.2|11042|11037.6|4
1653079070000|2022-05-20 20:37:50|11042.1|11038.1|11043.1|11039.1|11043.1|11039.2|11042|11038.1|1
1653079080000|2022-05-20 20:38:00|11042.1|11038.1|11041.9|11039.1|11042.1|11039.1|11041.9|11038.1|1
1653079090000|2022-05-20 20:38:10|11041.5|11038.7|11041.1|11037.1|11041.5|11038.7|11041|11037.1|0
1653079110000|2022-05-20 20:38:30|11043.6|11035.6|11042|11039.2|11043.6|11039.2|11041|11035.6|2
1653079120000|2022-05-20 20:38:40|11042.1|11038.1|11041.1|11037.1|11042.1|11038.2|11041|11037.1|1
1653079130000|2022-05-20 20:38:50|11041.4|11038.6|11039|11036.2|11041.4|11038.6|11039|11035.1|4
1653079140000|2022-05-20 20:39:00|11040.1|11036.1|11038|11035.2|11040.1|11036.1|11038|11035.2|1
1653079150000|2022-05-20 20:39:10|11039.1|11035.1|11039|11036.2|11039.5|11036.7|11038.9|11035.1|1
1653079160000|2022-05-20 20:39:20|11040.4|11037.6|11041.1|11037.1|11041.1|11037.6|11040|11037.1|2
1653079170000|2022-05-20 20:39:30|11041|11038.2|11041.1|11037.1|11041.1|11038.2|11041|11037.1|1
1653079180000|2022-05-20 20:39:40|||||||||1
1653079190000|2022-05-20 20:39:50|11040.9|11038.1|11040.9|11038.1|11040.9|11038.1|11040.9|11038.1|2
1653079200000|2022-05-20 20:40:00|11040|11037.2|11037.9|11035.1|11040.1|11037.2|11037.9|11034.1|13
1653079210000|2022-05-20 20:40:10|11037.4|11034.6|11038.1|11034.1|11038.1|11034.6|11035.9|11033.1|8
1653079220000|2022-05-20 20:40:20|11038|11035.2|11037.1|11033.1|11038|11035.2|11036|11033.1|18
1653079250000|2022-05-20 20:40:50|11036|11033.2|11036|11033.2|11036|11033.2|11036|11033.2|7
1653079260000|2022-05-20 20:41:00|11036.1|11032.1|11035|11032.2|11036.1|11033.2|11035|11032.1|4
1653079290000|2022-05-20 20:41:30|11036.1|11032.1|11036.1|11032.1|11036.1|11032.1|11036.1|11032.1|1
1653079300000|2022-05-20 20:41:40|11038.6|11030.6|11036|11033.2|11038.6|11033.2|11036|11030.6|1
1653079320000|2022-05-20 20:42:00|11037.1|11033.1|11037.1|11033.1|11037.1|11033.1|11037.1|11033.1|1
1653079330000|2022-05-20 20:42:10|11037|11034.2|11035|11032.2|11037.1|11034.2|11034.1|11031.1|10
1653079340000|2022-05-20 20:42:20|11035.1|11031.1|11036|11033.2|11036|11033.2|11034|11031.1|7
1653079350000|2022-05-20 20:42:30|11036.1|11032.1|11034|11031.2|11036.1|11032.7|11034|11031.2|3
1653079360000|2022-05-20 20:42:40|11035.1|11031.1|11032|11029.2|11035.1|11032.2|11031.5|11028.7|21
1653079370000|2022-05-20 20:42:50|11033.1|11029.1|11034|11031.2|11034.5|11031.7|11033|11029.1|1
1653079380000|2022-05-20 20:43:00|11033.5|11030.7|11033|11030.2|11033.5|11030.7|11032|11029.1|19
1653079390000|2022-05-20 20:43:10|11031.1|11028.3|11034.9|11032.1|11034.9|11032.1|11030|11026.1|15
1653079400000|2022-05-20 20:43:20|11036.1|11031.7|11034.5|11031.7|11036.1|11031.7|11034.5|11031.7|0
1653079410000|2022-05-20 20:43:30|11034|11031.2|11034|11031.2|11034.1|11031.2|11034|11030.1|1
1653079420000|2022-05-20 20:43:40|11032.5|11029.7|11032|11029.2|11032.5|11029.7|11032|11029.2|1
1653079430000|2022-05-20 20:43:50|11033.1|11029.1|11032.1|11028.1|11033.1|11029.1|11030.5|11027.1|8
1653079440000|2022-05-20 20:44:00|11030|11027.2|11030|11027.2|11030|11027.2|11030|11027.2|4
1653079450000|2022-05-20 20:44:10|11030.1|11026.1|11029|11026.2|11032.6|11027.1|11029|11024.6|4
1653079460000|2022-05-20 20:44:20|11028.5|11025.7|11030.1|11026.1|11030.1|11026.1|11028.5|11025.7|2
1653079470000|2022-05-20 20:44:30|11029|11026.2|11031.6|11023.6|11031.6|11027.7|11027.5|11023.6|113
1653079480000|2022-05-20 20:44:40|11030.1|11026.1|11030.1|11026.1|11030.1|11026.2|11028.1|11024.7|1
1653079490000|2022-05-20 20:44:50|11028.5|11025.7|11034.1|11030.1|11034.6|11031.2|11028.5|11025.7|59
1653079500000|2022-05-20 20:45:00|11034|11031.2|11034|11031.2|11036.6|11031.7|11032|11028.6|15
1653079510000|2022-05-20 20:45:10|11033|11030.2|11033.1|11029.1|11033.1|11030.2|11033|11029.1|3
1653079520000|2022-05-20 20:45:20|11032|11029.2|11032|11029.2|11032|11029.2|11032|11029.2|4
1653079530000|2022-05-20 20:45:30|11031|11028.2|11032.1|11028.1|11033.1|11029.2|11031|11028.1|9
1653079540000|2022-05-20 20:45:40|11032|11029.2|11031.1|11027.1|11033.1|11029.2|11031|11027.1|3
1653079550000|2022-05-20 20:45:50|11031|11028.2|11030.1|11026.1|11032.6|11028.2|11030|11024.6|6
1653079560000|2022-05-20 20:46:00|11030.2|11026.2|11030.1|11026.1|11031.1|11028.2|11030|11026.1|5
1653079570000|2022-05-20 20:46:10|11030|11027.2|11030|11027.2|11030|11027.2|11030|11027.2|3
1653079590000|2022-05-20 20:46:30|11030.5|11027.7|11030|11027.2|11030.5|11027.7|11029.5|11026.7|4
1653079600000|2022-05-20 20:46:40|11030.4|11027.6|11030.5|11027.7|11030.5|11027.7|11030.4|11027.6|1
1653079610000|2022-05-20 20:46:50|11031|11028.2|11033.1|11029.1|11034.6|11029.1|11031|11026.6|5
1653079620000|2022-05-20 20:47:00|11032|11029.2|11031.1|11027.1|11032.1|11029.2|11031.1|11027.1|5
1653079630000|2022-05-20 20:47:10|11031|11028.2|11030.1|11026.1|11031|11028.2|11030.1|11026.1|2
1653079640000|2022-05-20 20:47:20|11030|11027.2|11030|11027.2|11030|11027.2|11030|11027.2|0
1653079650000|2022-05-20 20:47:30|11030.1|11027.3|11031.5|11028.7|11031.5|11028.7|11030.1|11027.3|1
1653079660000|2022-05-20 20:47:40|11032.7|11024.7|11030.1|11026.1|11032.7|11026.3|11029|11024.7|7
1653079670000|2022-05-20 20:47:50|11030.4|11027.6|11030|11027.2|11031.1|11027.6|11030|11026.1|1
1653079680000|2022-05-20 20:48:00|11029.9|11027.1|11030.1|11026.1|11030.1|11027.1|11029.9|11026.1|3
1653079690000|2022-05-20 20:48:10|11029|11026.2|11029|11026.2|11029|11026.2|11029|11026.2|3
1653079720000|2022-05-20 20:48:40|11030|11026|11030|11027.2|11031|11027.2|11030|11026|2
1653079740000|2022-05-20 20:49:00|11029.5|11026.7|11025|11022.2|11029.5|11026.7|11025|11022.2|30
1653079750000|2022-05-20 20:49:10|11025.4|11022.6|11020|11017.2|11025.5|11022.7|11020|11017.1|34
1653079760000|2022-05-20 20:49:20|11019|11016.2|11012.9|11010.1|11020.1|11017.2|11012.5|11009.7|22
1653079770000|2022-05-20 20:49:30|11013|11010.2|11009.1|11005.1|11013|11010.2|11008.5|11005.1|37
1653079780000|2022-05-20 20:49:40|11010.2|11006.2|11012|11009.2|11014.1|11011.2|11008.1|11005.2|79
1653079790000|2022-05-20 20:49:50|11012.4|11009.6|11012.1|11008.1|11014.6|11009.6|11010.9|11006.6|15
1653079800000|2022-05-20 20:50:00|11013.1|11009.1|11013.1|11009.1|11014.6|11011.7|11010.9|11006.6|48
1653079810000|2022-05-20 20:50:10|11012|11009.2|11012|11009.2|11012.1|11009.2|11012|11008.1|2
1653079820000|2022-05-20 20:50:20|11013.1|11009.1|11019|11016.2|11019.5|11016.7|11013.1|11009.1|42
1653079850000|2022-05-20 20:50:50|11021|11017|11025.1|11021.1|11025.1|11021.1|11021|11016.6|8
1653079860000|2022-05-20 20:51:00|11024|11021.2|11023.9|11021.1|11026.6|11022.1|11023.9|11018.6|10
1653079870000|2022-05-20 20:51:10|11022.4|11019.6|11022|11018|11022.6|11019.6|11022|11018|1
1653079880000|2022-05-20 20:51:20|11024.6|11016.6|11022.9|11020.1|11024.6|11020.1|11022.6|11016.6|5
1653079890000|2022-05-20 20:51:30|11023|11019|11021.4|11018.6|11023|11019|11020.9|11018.1|0
1653079900000|2022-05-20 20:51:40|11025.4|11017.4|11023.9|11021.1|11025.4|11021.1|11023.9|11017.4|12
1653079920000|2022-05-20 20:52:00|11024.4|11021.6|11024.4|11021.6|11024.4|11021.6|11024.4|11021.6|1
1653079940000|2022-05-20 20:52:20|11025.9|11023.1|11025.9|11023.1|11025.9|11023.1|11025.9|11023.1|1
1653079950000|2022-05-20 20:52:30|11026.9|11024.1|11026.9|11024.1|11026.9|11024.1|11026.9|11024.1|0
1653079960000|2022-05-20 20:52:40|11028.9|11024.9|11029.9|11027.1|11029.9|11027.1|11028.9|11024.9|4
1653079970000|2022-05-20 20:52:50|11029.8|11027|11028|11024|11031.5|11027|11028|11022.5|7
1653079980000|2022-05-20 20:53:00|11027.9|11023.9|11027.3|11024.5|11027.9|11024.5|11026.9|11023|0
1653079990000|2022-05-20 20:53:10|11027|11023|11030.8|11028|11030.8|11028|11026.9|11022.5|11
1653080000000|2022-05-20 20:53:20|11030.9|11028.1|11030.9|11028.1|11030.9|11028.1|11030.9|11028.1|0
1653080010000|2022-05-20 20:53:30|11030.4|11027.6|11030|11026|11030.4|11027.6|11030|11026|1
1653080020000|2022-05-20 20:53:40|11029.8|11027|11030.9|11028.1|11031|11028.1|11029.8|11026.9|0
1653080030000|2022-05-20 20:53:50|11031.3|11028.5|11019.9|11017.1|11034.2|11031.4|11019.9|11017.1|63
1653080040000|2022-05-20 20:54:00|11020|11017.2|11021|11017|11023.5|11017.2|11020|11014.5|7
1653080050000|2022-05-20 20:54:10|11023.9|11015.9|11023|11019|11024.5|11019|11021.9|11015.9|9
1653080060000|2022-05-20 20:54:20|11020.8|11012.8|11019.5|11011.5|11020.8|11017|11017.9|11011.5|10
1653080070000|2022-05-20 20:54:30|11018|11014|11020.5|11012.5|11020.5|11014|11018|11012.5|1
1653080080000|2022-05-20 20:54:40|11018.1|11014.1|11017.9|11015.1|11020.5|11015.5|11017.9|11012.5|14
1653080090000|2022-05-20 20:54:50|11019.6|11011.6|11009|11005|11019.6|11014.2|11009|11003.5|18
1653080100000|2022-05-20 20:55:00|11011.8|11007.8|11013.5|11005.5|11014|11008|11011.8|11004|17
1653080110000|2022-05-20 20:55:10|11012|11008|11013.5|11005.5|11013.5|11008|11012|11005.5|6
1653080120000|2022-05-20 20:55:20|11011.1|11007.1|11011.5|11003.5|11011.6|11007.1|11011.1|11003.5|4
1653080130000|2022-05-20 20:55:30|11009|11005|11010.5|11002.5|11010.5|11005|11009|11002.5|2
1653080140000|2022-05-20 20:55:40|11008|11004|11008|11004|11008|11004|11008|11004|0
1653080150000|2022-05-20 20:55:50|11011.5|11003.5|11010|11006|11011.5|11006|11010|11003.5|6
1653080160000|2022-05-20 20:56:00|11009.9|11007.1|11009.9|11007.1|11009.9|11007.1|11009.9|11007.1|0
1653080170000|2022-05-20 20:56:10|11010.4|11007.6|11010.9|11008.1|11010.9|11008.1|11010.4|11007.6|1
1653080180000|2022-05-20 20:56:20|11010.4|11007.6|11010.4|11007.6|11010.4|11007.6|11010.4|11007.6|0
1653080190000|2022-05-20 20:56:30|||||||||11
1653080200000|2022-05-20 20:56:40|11010.9|11008.1|11010.9|11008.1|11010.9|11008.1|11010.9|11008.1|2
1653080210000|2022-05-20 20:56:50|11011|11008.2|11016|11008|11016|11008.2|11011|11006.5|8
1653080220000|2022-05-20 20:57:00|11016.5|11008.5|11014|11010|11016.5|11011|11014|11008.5|1
1653080230000|2022-05-20 20:57:10|11013.9|11011.1|11013.9|11009.9|11015|11011.6|11013.9|11007|9
1653080250000|2022-05-20 20:57:30|11014|11010|11016.5|11008.5|11016.5|11010|11014|11008.5|2
1653080260000|2022-05-20 20:57:40|11017|11009|11016.5|11008.5|11017|11012.1|11014.9|11008.5|1
1653080270000|2022-05-20 20:57:50|11015|11011|11016.5|11008.5|11016.5|11011|11015|11008.5|1
1653080280000|2022-05-20 20:58:00|11015|11011|11013|11009|11016.5|11011|11013|11006.5|5
1653080290000|2022-05-20 20:58:10|11017|11009.6|11011.9|11009.1|11017|11009.6|11011.9|11009.1|59
1653080300000|2022-05-20 20:58:20|11015.5|11007.5|11013|11009|11015.5|11009|11013|11007.5|0
1653080310000|2022-05-20 20:58:30|11013.1|11009.1|11013.1|11009.1|11013.1|11009.1|11013.1|11009.1|0
1653080320000|2022-05-20 20:58:40|11016.1|11008.1|11014.9|11012.1|11016.1|11012.1|11014.9|11008.1|6
1653080330000|2022-05-20 20:58:50|11015|11012.2|11014|11006|11016|11012.2|11007|11002|29
1653080340000|2022-05-20 20:59:00|11014.5|11006.5|11014.5|11006.5|11014.5|11008|11012|11006.5|5
1653080350000|2022-05-20 20:59:10|11012|11008|11012|11008|11013.5|11008|11011.5|11005.5|6
1653080360000|2022-05-20 20:59:20|11014.5|11006.5|11014.5|11006.5|11015|11007|11014.5|11006.5|8
1653080370000|2022-05-20 20:59:30|11015|11007|11012.4|11009.6|11015|11009.6|11012|11007|3
1653080380000|2022-05-20 20:59:40|11012|11008|11010.8|11008|11012.4|11009.6|11010.8|11007.9|12
1653080390000|2022-05-20 20:59:50|11011.3|11008.5|11011.8|11009|11012.3|11009.5|11011.3|11008.5|3
1653256800000|2022-05-22 22:00:00|11003.6|10995.6|11008.8|11000.8|11011|11003|11003.3|10995.6|10
1653256810000|2022-05-22 22:00:10|11009.3|11001.3|11009.6|11001.6|11011.8|11003.8|11001.6|10993.6|33
1653256820000|2022-05-22 22:00:20|11007.2|11003.2|11010.5|11002.5|11012.4|11006|11007.1|11001.9|14
1653256830000|2022-05-22 22:00:30|11008.7|11005.9|11004.2|11001.4|11013.6|11007.1|11004.2|10997.2|17
1653256840000|2022-05-22 22:00:40|11004.1|11001.3|11004.6|10996.6|11005.8|11001.3|11002.3|10996.6|6
1653256850000|2022-05-22 22:00:50|11002.2|10998.2|10995.2|10987.2|11002.2|10998.2|10995.1|10987.1|10
1653256860000|2022-05-22 22:01:00|10995.1|10987.1|10985.2|10977.2|10995.1|10987.1|10984.2|10976.2|15
1653256870000|2022-05-22 22:01:10|10983.7|10975.7|10970.8|10962.8|10983.7|10975.7|10962.3|10954.3|115
1653256880000|2022-05-22 22:01:20|10971.3|10963.3|10971.1|10963.1|10979.2|10971.6|10970|10962.3|39
1653256890000|2022-05-22 22:01:30|10970.1|10962.1|10974.7|10966.7|10975.2|10967.2|10967.2|10960.7|10
1653256900000|2022-05-22 22:01:40|10973.2|10969.2|10976.6|10968.6|10977|10973|10972|10967.7|21
1653256910000|2022-05-22 22:01:50|10977.1|10969.1|10976.6|10968.6|10977.1|10969.1|10976.6|10968.6|3
1653256920000|2022-05-22 22:02:00|10974.2|10970.2|10978.5|10970.5|10979.9|10971.9|10974.1|10968.6|12
1653256930000|2022-05-22 22:02:10|10978.1|10970.1|10976.2|10968.2|10978.1|10971|10973.8|10968.2|4
1653256940000|2022-05-22 22:02:20|10976.3|10968.3|10976.1|10972.1|10977.6|10972.1|10976.1|10968.3|4
1653256950000|2022-05-22 22:02:30|10976.3|10968.3|10977.6|10969.6|10977.6|10971.2|10973.4|10968.3|4
1653256960000|2022-05-22 22:02:40|10974.1|10971.3|10975.8|10967.8|10975.8|10971.3|10974.1|10967.8|1
1653256970000|2022-05-22 22:02:50|10978.4|10970.4|10980.2|10972.2|10981.2|10973.2|10978.4|10970.4|7
1653256980000|2022-05-22 22:03:00|10980.7|10972.7|10990.7|10982.7|10991.7|10983.7|10980.7|10972.7|21
1653256990000|2022-05-22 22:03:10|10990.3|10986.3|10993.8|10985.8|10993.8|10986.3|10990.3|10984.8|0
1653257000000|2022-05-22 22:03:20|10994.2|10986.2|10994.2|10986.2|10994.2|10986.2|10994.2|10986.2|1
1653257010000|2022-05-22 22:03:30|||||||||1
1653257020000|2022-05-22 22:03:40|10993.4|10985.4|10993.3|10985.3|10993.7|10985.7|10993.3|10985.3|3
1653257030000|2022-05-22 22:03:50|10994.2|10986.2|10992.7|10984.7|10997.2|10989.2|10991.6|10984.7|2
1653257040000|2022-05-22 22:04:00|10988.8|10986|10987.6|10984.8|10988.8|10986|10987.6|10984.8|2
1653257050000|2022-05-22 22:04:10|10987.7|10984.9|10987.6|10984.8|10988.6|10985.8|10987.1|10983.2|5
1653257060000|2022-05-22 22:04:20|10987.1|10984.3|10988.1|10985.3|10988.2|10985.3|10987.1|10984.2|10
1653257070000|2022-05-22 22:04:30|||||||||1
1653257080000|2022-05-22 22:04:40|10992|10984|10995.2|10987.2|10995.2|10988.1|10990.9|10984|2
1653257100000|2022-05-22 22:05:00|10996.1|10988.1|10993.3|10990.5|10996.7|10990.5|10993.3|10987.2|0
1653257110000|2022-05-22 22:05:10|10993.2|10989.2|10995.2|10987.2|10996.7|10989.2|10993.2|10987.2|3
1653257120000|2022-05-22 22:05:20|10995.7|10987.7|10995.7|10987.7|10995.7|10987.7|10995.7|10987.7|1
1653257130000|2022-05-22 22:05:30|10996.7|10988.7|10996.2|10988.2|10996.7|10988.7|10996.2|10988.2|1
1653257140000|2022-05-22 22:05:40|10996.6|10988.6|10995.1|10987.1|10996.7|10988.7|10994.6|10986.6|6
1653257150000|2022-05-22 22:05:50|10993.9|10985.9|10994.2|10986.2|10994.7|10986.7|10992.7|10984.7|5
1653257160000|2022-05-22 22:06:00|10993.8|10985.8|10982.2|10974.2|10993.8|10985.8|10977.1|10973.7|17
1653257170000|2022-05-22 22:06:10|10982.6|10974.6|10983.7|10975.7|10985.7|10977.7|10981.1|10974.6|14
1653257180000|2022-05-22 22:06:20|10983.6|10975.6|10983.7|10975.7|10983.7|10975.7|10983.2|10975.2|2
1653257190000|2022-05-22 22:06:30|10979|10976.2|10983.1|10975.1|10983.6|10976.2|10979|10973.6|17
1653257200000|2022-05-22 22:06:40|10982.8|10974.8|10979.2|10975.2|10982.8|10975.2|10979.2|10972.3|4
1653257210000|2022-05-22 22:06:50|10978.2|10975.4|10976.2|10972.2|10979.2|10975.7|10976.2|10972.2|5
1653257220000|2022-05-22 22:07:00|10976|10972|10975.2|10971.2|10976.7|10972|10973.7|10968.7|8
1653257230000|2022-05-22 22:07:10|10974.2|10970.2|10973.1|10970.3|10975.2|10971.7|10973.1|10970.2|7
1653257240000|2022-05-22 22:07:20|10973.7|10970.9|10973.2|10965.2|10975.3|10971.3|10972.1|10965.2|11
1653257250000|2022-05-22 22:07:30|10973.6|10965.6|10974.2|10966.2|10974.8|10968.2|10972.2|10965.6|1
1653257260000|2022-05-22 22:07:40|10973.8|10965.8|10973.8|10965.8|10973.8|10965.8|10973.8|10965.8|0
1653257270000|2022-05-22 22:07:50|10974.2|10966.2|10974.6|10966.6|10974.6|10966.6|10974.2|10966.2|1
1653257280000|2022-05-22 22:08:00|10974.8|10966.8|10972.2|10968.2|10974.8|10968.2|10972.2|10965.7|3
1653257290000|2022-05-22 22:08:10|10973.7|10965.7|10971.2|10967.2|10973.7|10968.2|10970.7|10965.7|4
1653257300000|2022-05-22 22:08:20|||||||||1
1653257310000|2022-05-22 22:08:30|10971|10968.2|10971.2|10967.2|10972.2|10968.2|10971|10967.2|1
1653257320000|2022-05-22 22:08:40|10971.1|10967.1|10970.2|10966.2|10971.7|10967.1|10970.2|10963.7|2
1653257330000|2022-05-22 22:08:50|10971.3|10963.3|10964.2|10960.2|10971.3|10963.3|10964.2|10957.8|24
1653257340000|2022-05-22 22:09:00|10965.7|10957.7|10963.2|10959.2|10965.7|10959.4|10962.2|10957.2|4
1653257350000|2022-05-22 22:09:10|10964.2|10960.2|10968.3|10960.3|10968.3|10961.2|10964|10960.2|7
1653257360000|2022-05-22 22:09:20|10967.7|10959.7|10966.2|10962.2|10968.8|10963.2|10965.2|10959.7|3
1653257370000|2022-05-22 22:09:30|10964.8|10962|10966.2|10962.2|10968.7|10963.1|10964.8|10960.7|3
1653257380000|2022-05-22 22:09:40|10966.1|10963.3|10966.1|10963.3|10966.1|10963.3|10966.1|10963.3|0
1653257390000|2022-05-22 22:09:50|10967.2|10963.2|10967.3|10963.3|10967.3|10964.3|10967.1|10963.2|1
1653257400000|2022-05-22 22:10:00|10967.2|10963.2|10966.2|10963.4|10967.3|10964.3|10966.2|10963.2|1
1653257410000|2022-05-22 22:10:10|10966.5|10963.7|10965.2|10961.2|10967.7|10963.7|10965.2|10959.6|2
1653257430000|2022-05-22 22:10:30|10966.7|10958.7|10966.7|10958.7|10966.7|10958.7|10966.7|10958.7|0
1653257440000|2022-05-22 22:10:40|10965.2|10961.2|10965.2|10961.2|10965.2|10961.2|10965.2|10961.2|0
1653257450000|2022-05-22 22:10:50|10965.4|10962.6|10966.9|10964.1|10968.7|10964.3|10965.4|10958.7|10
1653257460000|2022-05-22 22:11:00|10967.1|10964.3|10964.1|10961.3|10967.6|10964.3|10964.1|10958.6|10
1653257470000|2022-05-22 22:11:10|10965.2|10961.2|10965.2|10961.2|10967.7|10962.8|10964.2|10959.6|10
1653257490000|2022-05-22 22:11:30|10967.7|10959.7|10967.7|10959.7|10967.7|10959.7|10967.7|10959.7|1
1653257500000|2022-05-22 22:11:40|10966.2|10962.2|10966.2|10962.2|10966.2|10962.2|10966.2|10962.2|0
1653257510000|2022-05-22 22:11:50|10968.7|10960.7|10977.7|10969.7|10977.7|10969.7|10968.7|10960.7|29
1653257520000|2022-05-22 22:12:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|2
1653257540000|2022-05-22 22:12:20|10977.7|10969.7|10977.7|10969.7|10977.7|10973.1|10975.9|10969.2|4
1653257550000|2022-05-22 22:12:30|10976.1|10972.1|10976.2|10972.2|10976.2|10972.2|10976.1|10972.1|2
1653257560000|2022-05-22 22:12:40|10976.1|10973.3|10976.2|10972.2|10976.2|10973.3|10976|10972.2|2
1653257570000|2022-05-22 22:12:50|10975.3|10971.3|10971.2|10967.2|10976.7|10971.3|10971.2|10967.2|3
1653257580000|2022-05-22 22:13:00|10972.2|10968.2|10969.2|10965.2|10972.2|10968.3|10969.2|10965.2|2
1653257590000|2022-05-22 22:13:10|10967.7|10964.9|10967.2|10963.2|10967.7|10964.9|10966.1|10962.7|7
1653257600000|2022-05-22 22:13:20|10967.1|10964.3|10967.2|10963.2|10967.2|10964.3|10967|10963.2|2
1653257610000|2022-05-22 22:13:30|10969.6|10961.6|10971.2|10967.2|10974.1|10967.2|10968.2|10961.6|8
1653257620000|2022-05-22 22:13:40|10973.7|10965.7|10973.2|10969.2|10975.7|10969.3|10973.2|10965.7|1
1653257640000|2022-05-22 22:14:00|10972.2|10968.2|10967.2|10963.2|10972.2|10968.2|10967.2|10961.7|5
1653257650000|2022-05-22 22:14:10|10966.1|10963.3|10969.1|10966.3|10969.1|10966.3|10965.6|10962.8|25
1653257660000|2022-05-22 22:14:20|10968.6|10965.8|10971.1|10968.3|10972.2|10968.3|10968.6|10965.8|4
1653257670000|2022-05-22 22:14:30|10971.2|10967.2|10969.2|10965.2|10972.7|10967.2|10969.2|10961.7|2
1653257680000|2022-05-22 22:14:40|10970.9|10966.9|10971.2|10967.2|10971.2|10967.2|10970.9|10966.9|3
1653257690000|2022-05-22 22:14:50|10971.4|10968.6|10971|10968.2|10971.4|10968.6|10971|10968.2|1
1653257700000|2022-05-22 22:15:00|10970.1|10967.3|10969.1|10965.1|10971.7|10967.3|10969.1|10962.6|2
1653257710000|2022-05-22 22:15:10|10969|10965|10967.1|10963.1|10970.6|10965|10966.1|10961.8|7
1653257720000|2022-05-22 22:15:20|10969.6|10961.6|10965.5|10962.7|10969.6|10964.1|10965.5|10961.5|7
1653257730000|2022-05-22 22:15:30|10965.6|10962.8|10968.1|10964.1|10969.6|10964.1|10965.6|10961.6|9
1653257740000|2022-05-22 22:15:40|10967.3|10963.3|10969.7|10961.7|10969.7|10964.1|10967.1|10961.6|1
1653257750000|2022-05-22 22:15:50|10969.6|10961.6|10967.1|10963.1|10969.6|10963.3|10966.1|10961.6|1
1653257760000|2022-05-22 22:16:00|10967|10964.2|10967.1|10963.1|10967.1|10964.2|10967|10963.1|0
1653257770000|2022-05-22 22:16:10|10965.7|10962.9|10966|10963.2|10967.1|10963.3|10965.7|10962.9|2
1653257780000|2022-05-22 22:16:20|10966.1|10963.3|10968|10965.2|10969.6|10965.2|10966.1|10961.6|2
1653257790000|2022-05-22 22:16:30|||||||||2
1653257800000|2022-05-22 22:16:40|10968.1|10965.3|10969.1|10965.1|10969.1|10965.3|10968.1|10965.1|1
1653257810000|2022-05-22 22:16:50|10969.8|10961.8|10966|10963.2|10971.7|10964.2|10966|10961.6|33
1653257820000|2022-05-22 22:17:00|10965.6|10962.8|10965|10962.2|10965.6|10962.8|10965|10962.2|9
1653257830000|2022-05-22 22:17:10|10966.1|10962.1|10966.1|10962.1|10966.1|10962.1|10966.1|10962.1|3
1653257840000|2022-05-22 22:17:20|10965|10962.2|10965|10962.2|10966.1|10962.2|10965|10962.1|2
1653257850000|2022-05-22 22:17:30|10964.6|10961.8|10964.5|10961.7|10964.6|10961.8|10964.5|10961.7|1
1653257860000|2022-05-22 22:17:40|10966.6|10958.6|10963.1|10959.1|10966.6|10960.1|10963.1|10958.1|12
1653257870000|2022-05-22 22:17:50|10963|10960.2|10953.6|10945.6|10963.1|10960.2|10952.1|10945.6|27
1653257880000|2022-05-22 22:18:00|10952.3|10949.5|10947.1|10943.1|10953.6|10949.5|10945.7|10940.3|28
1653257890000|2022-05-22 22:18:10|10946|10943.2|10942|10939.2|10947.6|10943.2|10941.1|10936.6|11
1653257900000|2022-05-22 22:18:20|10942.2|10938.2|10938.6|10930.6|10943.7|10938.3|10933.1|10927.1|70
1653257910000|2022-05-22 22:18:30|10936.9|10934.1|10943.2|10939.2|10943.6|10940.2|10936.9|10934.1|13
1653257920000|2022-05-22 22:18:40|10943|10939|10940.1|10936.1|10944.1|10939|10938.7|10935.3|5
1653257930000|2022-05-22 22:18:50|10941.6|10933.6|10938.1|10934.1|10941.6|10935.3|10937.1|10931.6|11
1653257940000|2022-05-22 22:19:00|10938|10935.2|10942|10938|10944.6|10938|10938|10932.6|9
1653257950000|2022-05-22 22:19:10|10941.1|10937.1|10942.1|10938.1|10942.7|10938.1|10938.2|10932.7|7
1653257960000|2022-05-22 22:19:20|10944.5|10936.5|10942.2|10938.2|10944.5|10938.2|10942.2|10936.5|1
1653257970000|2022-05-22 22:19:30|10942.1|10938.1|10942.1|10938.1|10942.1|10938.1|10942.1|10938.1|1
1653257980000|2022-05-22 22:19:40|10944.5|10936.5|10946|10938|10947.1|10939.1|10942|10936.5|11
1653257990000|2022-05-22 22:19:50|10946.1|10938.1|10949.6|10941.6|10949.6|10941.6|10946|10938|0
1653258000000|2022-05-22 22:20:00|10949.9|10941.9|10951.2|10947.2|10952.1|10947.2|10949.4|10941.9|8
1653258010000|2022-05-22 22:20:10|10955.1|10947.1|10954|10951.2|10956.1|10951.2|10953.2|10945.2|14
1653258020000|2022-05-22 22:20:20|10953.6|10950.8|10953.6|10945.6|10954.1|10950.8|10950.1|10945.6|3
1653258030000|2022-05-22 22:20:30|10954.2|10946.2|10952.4|10944.4|10954.2|10947.3|10948.9|10944.4|8
1653258040000|2022-05-22 22:20:40|10952.6|10944.6|10951|10947|10954.6|10948.1|10950.6|10943.6|3
1653258050000|2022-05-22 22:20:50|10951.1|10947.1|10953.1|10949.1|10954.7|10949.1|10951.1|10945.1|3
1653258060000|2022-05-22 22:21:00|10952.9|10944.9|10951.2|10947.2|10953.6|10947.2|10950.9|10944.9|0
1653258070000|2022-05-22 22:21:10|10951.4|10948.6|10953.2|10949.2|10953.7|10949.2|10951.2|10945.7|5
1653258080000|2022-05-22 22:21:20|10953.1|10950.3|10953.2|10949.2|10954.2|10950.3|10953.1|10946.2|1
1653258090000|2022-05-22 22:21:30|10952.1|10949.3|10951.2|10947.2|10953.2|10949.3|10951.2|10945.2|0
1653258100000|2022-05-22 22:21:40|10951|10947|10946.2|10942.2|10951|10947|10946.1|10942.2|2
1653258110000|2022-05-22 22:21:50|10945.1|10942.3|10942.1|10939.3|10945.2|10942.3|10940.1|10935.7|5
1653258120000|2022-05-22 22:22:00|10943.2|10939.2|10939.2|10935.2|10943.2|10939.2|10939.2|10933.7|10
1653258130000|2022-05-22 22:22:10|10941.7|10933.7|10941.7|10933.7|10941.7|10933.7|10941.7|10933.7|0
1653258140000|2022-05-22 22:22:20|10938.1|10935.3|10938.2|10934.2|10941.8|10936.2|10937.9|10932.7|6
1653258150000|2022-05-22 22:22:30|10939.8|10931.8|10935.2|10931.2|10939.8|10931.8|10934.1|10931.2|3
1653258160000|2022-05-22 22:22:40|10934.1|10931.3|10939.2|10931.2|10939.7|10932.2|10934.1|10931.2|5
1653258170000|2022-05-22 22:22:50|10939.7|10931.7|10939.7|10931.7|10939.8|10934.2|10936.3|10930.8|0
1653258180000|2022-05-22 22:23:00|10935.4|10931.4|10934.1|10931.3|10935.4|10931.4|10934.1|10931.2|0
1653258190000|2022-05-22 22:23:10|10932.2|10930.1|10930.8|10922.8|10932.2|10930.1|10926.2|10921.7|33
1653258200000|2022-05-22 22:23:20|10929.8|10921.8|10936.2|10932.2|10936.2|10932.2|10928.1|10921.8|1
1653258210000|2022-05-22 22:23:30|10937.7|10929.7|10935.2|10931.2|10937.7|10932.7|10935.2|10929.7|4
1653258220000|2022-05-22 22:23:40|10935.1|10932.3|10939.2|10935.2|10940.8|10936.2|10935.1|10932.2|4
1653258230000|2022-05-22 22:23:50|10940.1|10937.3|10939.2|10935.2|10941.2|10938.3|10939.1|10932.7|8
1653258240000|2022-05-22 22:24:00|10939.1|10936.3|10940.2|10936.2|10940.2|10936.3|10939.1|10935.2|4
1653258250000|2022-05-22 22:24:10|10940|10937.2|10943.2|10939.2|10943.2|10939.4|10940|10937.2|2
1653258260000|2022-05-22 22:24:20|10942.1|10939.3|10942.2|10938.2|10942.2|10939.3|10942.1|10938.2|3
1653258270000|2022-05-22 22:24:30|10943.2|10939.2|10948.7|10940.7|10948.7|10940.7|10943.1|10938.1|4
1653258280000|2022-05-22 22:24:40|10946.3|10942.3|10945.2|10941.2|10947.8|10942.3|10945.2|10939.8|2
1653258290000|2022-05-22 22:24:50|10944.2|10941.4|10944.1|10941.3|10944.2|10941.4|10944.1|10941.3|0
1653258300000|2022-05-22 22:25:00|10945.8|10937.8|10942.3|10938.3|10945.8|10940.3|10942.1|10935.7|7
1653258310000|2022-05-22 22:25:10|10942.2|10938.2|10938.7|10935.9|10943.8|10938.4|10938.7|10935.8|3
1653258320000|2022-05-22 22:25:20|10938.6|10935.8|10940.3|10936.3|10941.3|10937.3|10938.6|10935.8|13
1653258330000|2022-05-22 22:25:30|10940.2|10937.4|10941.3|10937.3|10941.3|10937.4|10940.2|10937.3|0
1653258340000|2022-05-22 22:25:40|10942.3|10938.3|10945.2|10941.2|10946.8|10941.2|10942.2|10938.3|3
1653258350000|2022-05-22 22:25:50||10942.4||10942.4||10942.4||10942.4|0
1653258360000|2022-05-22 22:26:00|10943.9|10941.1|10945.3|10941.3|10946.8|10941.4|10943.2|10938.8|5
1653258370000|2022-05-22 22:26:10|10945.2|10942.4|10945.2|10942.4|10945.2|10942.4|10945.2|10942.4|3
1653258380000|2022-05-22 22:26:20|10944.7|10941.9|10944.7|10941.9|10944.7|10941.9|10944.7|10941.9|0
1653258390000|2022-05-22 22:26:30|10945.9|10937.9|10943.2|10940.4|10945.9|10941.4|10943.2|10937.8|3
1653258400000|2022-05-22 22:26:40|10946.3|10942.3|10947.8|10939.8|10948.8|10944.4|10946.2|10939.8|9
1653258410000|2022-05-22 22:26:50|10947.7|10939.7|10948.2|10944.2|10948.2|10944.4|10946|10939.7|2
1653258420000|2022-05-22 22:27:00|10947.2|10944.4|10947.2|10944.4|10947.2|10944.4|10947.2|10944.4|1
1653258430000|2022-05-22 22:27:10|10947.3|10943.3|10947.3|10943.3|10947.3|10943.3|10947.3|10943.3|1
1653258440000|2022-05-22 22:27:20|10945.8|10943|10947.3|10943.3|10947.3|10943.3|10945.8|10943|1
1653258460000|2022-05-22 22:27:40|10946.2|10943.4|10944.2|10941.4|10946.2|10943.4|10942.2|10937.8|7
1653258470000|2022-05-22 22:27:50|10945.9|10937.9|10945.3|10941.3|10946.8|10942.9|10943.9|10937.9|1
1653258480000|2022-05-22 22:28:00|10946.1|10942.1|10945.2|10941.2|10946.3|10942.3|10945.2|10941.2|0
1653258490000|2022-05-22 22:28:10|10945.5|10942.7|10945|10942.2|10945.5|10942.7|10944.1|10941.2|2
1653258500000|2022-05-22 22:28:20|10945.4|10941.4|10945.3|10941.3|10945.4|10941.4|10945.3|10941.3|0
1653258510000|2022-05-22 22:28:30|10945.9|10937.9|10942.3|10938.3|10945.9|10938.6|10942.3|10937.9|12
1653258520000|2022-05-22 22:28:40|10943.3|10939.3|10943.3|10939.3|10944.9|10939.3|10942.3|10936.8|1
1653258530000|2022-05-22 22:28:50|10942.4|10938.4|10941.3|10937.3|10942.4|10938.4|10941.2|10937.3|6
1653258540000|2022-05-22 22:29:00|10940.3|10937.5|10940.2|10937.4|10940.3|10937.5|10940.2|10937.4|0
1653258550000|2022-05-22 22:29:10|10940.1|10937.3|10932.3|10928.3|10940.3|10937.3|10932.3|10928.3|12
1653258560000|2022-05-22 22:29:20|10932.4|10928.4|10933.3|10929.3|10933.3|10929.4|10932.2|10928.4|2
1653258570000|2022-05-22 22:29:30|10933.1|10930.3|10934.3|10930.3|10934.3|10931.4|10932.7|10929.9|5
1653258580000|2022-05-22 22:29:40|10934.1|10931.3|10934.1|10931.3|10934.4|10931.3|10934.1|10930.2|0
1653258590000|2022-05-22 22:29:50|10935.2|10931.2|10939.2|10935.2|10940.9|10935.4|10935.2|10931.2|5
1653258600000|2022-05-22 22:30:00|10938.2|10935.4|10936.3|10932.3|10938.7|10935.4|10936.3|10930.7|3
1653258610000|2022-05-22 22:30:10|10936.2|10933.4|10940.2|10937.4|10940.2|10937.4|10936.2|10933.4|5
1653258620000|2022-05-22 22:30:20|10941.2|10937.2|10940.2|10937.4|10941.2|10937.4|10940.2|10937.2|1
1653258630000|2022-05-22 22:30:30|10941.2|10937.2|10940.3|10936.3|10941.3|10937.3|10939|10936.2|5
1653258640000|2022-05-22 22:30:40|10938.8|10936|10939.2|10935.2|10939.2|10936|10938.2|10935.2|0
1653258650000|2022-05-22 22:30:50|10938.2|10935.4|10937.7|10934.9|10938.2|10935.4|10937.7|10934.9|0
1653258660000|2022-05-22 22:31:00|10942.5|10934.5|10939.3|10935.3|10942.8|10935.3|10938.3|10932.8|14
1653258670000|2022-05-22 22:31:10|10939.2|10936.4|10939.2|10936.4|10940.2|10936.8|10939.2|10936.2|1
1653258680000|2022-05-22 22:31:20|10940.3|10936.3|10939.2|10936.4|10940.3|10936.4|10939.2|10936.3|2
1653258690000|2022-05-22 22:31:30|10940.2|10936.2|10942.7|10934.7|10942.7|10936.3|10940.2|10934.7|2
1653258700000|2022-05-22 22:31:40|10940.3|10936.3|10941.3|10937.3|10941.3|10937.3|10940.3|10936.3|1
1653258710000|2022-05-22 22:31:50|10940.3|10937.5|10941.2|10938.4|10941.3|10938.4|10939.7|10936.9|6
1653258720000|2022-05-22 22:32:00|10940.5|10936.5|10935.2|10932.4|10940.5|10936.5|10935.2|10932.4|11
1653258730000|2022-05-22 22:32:10|10933.7|10930.9|10933.2|10930.4|10933.7|10930.9|10933.2|10930.4|9
1653258740000|2022-05-22 22:32:20|10931.5|10928.7|10931.3|10927.3|10931.5|10928.7|10931.3|10927.3|2
1653258750000|2022-05-22 22:32:30|10928.7|10925.9|10929.3|10925.3|10929.4|10925.9|10928.7|10925.3|8
1653258760000|2022-05-22 22:32:40|10928.2|10925.4|10928.2|10925.4|10928.2|10925.4|10928.2|10925.4|0
1653258770000|2022-05-22 22:32:50|10929.3|10925.3|10931.7|10928.9|10931.7|10928.9|10929.2|10925.3|3
1653258780000|2022-05-22 22:33:00|10932.1|10929.3|10931.3|10927.3|10933.9|10929.4|10929.8|10925.9|6
1653258790000|2022-05-22 22:33:10|10929.3|10925.3|10928.2|10925.4|10929.3|10925.4|10928.2|10925.3|3
1653258800000|2022-05-22 22:33:20|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|1
1653258810000|2022-05-22 22:33:30|10929.7|10926.9|10928.2|10925.4|10929.7|10926.9|10927.8|10925|5
1653258820000|2022-05-22 22:33:40|10928.3|10925.5|10928.2|10925.4|10929.3|10925.5|10927.8|10925|2
1653258830000|2022-05-22 22:33:50|10931.8|10923.8|10931.8|10923.8|10931.8|10923.8|10931.8|10923.8|5
1653258840000|2022-05-22 22:34:00|10929.4|10925.4|10929.2|10926.4|10929.4|10926.4|10927.8|10924.9|3
1653258850000|2022-05-22 22:34:10|10930.2|10926.2|10930.3|10926.3|10930.3|10926.3|10930.2|10926.2|1
1653258870000|2022-05-22 22:34:30|10928.8|10926|10935.1|10932.3|10935.2|10932.4|10928.8|10925.4|10
1653258880000|2022-05-22 22:34:40|10934.7|10931.9|10935.1|10932.3|10935.1|10932.3|10934.7|10931.9|1
1653258890000|2022-05-22 22:34:50|||||||||1
1653258900000|2022-05-22 22:35:00|10936.2|10933.4|10933.3|10929.3|10936.2|10933.4|10932.4|10929.3|7
1653258910000|2022-05-22 22:35:10|10931.8|10929|10924.9|10916.9|10932.7|10929.9|10922.2|10916.8|42
1653258920000|2022-05-22 22:35:20|10924.8|10916.8|10921.2|10918.4|10924.8|10918.4|10921.2|10916.8|3
1653258930000|2022-05-22 22:35:30|10922.2|10918.2|10921.2|10918.4|10922.3|10918.4|10921.2|10918.2|5
1653258940000|2022-05-22 22:35:40|10921.6|10918.8|10922.2|10919.4|10922.2|10919.4|10921.6|10918.8|0
1653258950000|2022-05-22 22:35:50|10922.7|10919.9|10924.3|10920.3|10926.8|10920.3|10922.7|10918.7|8
1653258960000|2022-05-22 22:36:00|10926.8|10918.8|10923.3|10919.3|10926.8|10921.3|10923.3|10918.8|16
1653258970000|2022-05-22 22:36:10|10923.2|10920.4|10923.2|10920.4|10923.2|10920.4|10922.8|10920|1
1653258980000|2022-05-22 22:36:20|10924.3|10920.3|10924.4|10920.4|10926.8|10922.3|10924.3|10918.3|14
1653258990000|2022-05-22 22:36:30|10924.2|10921.4|10923.2|10920.4|10925.3|10921.4|10923.2|10920.4|3
1653259000000|2022-05-22 22:36:40|10923.3|10920.5|10925.3|10921.3|10926.8|10921.5|10922.9|10918.8|3
1653259010000|2022-05-22 22:36:50|10925.2|10922.4|10926.3|10923.5|10926.3|10923.5|10925.2|10922.4|6
1653259020000|2022-05-22 22:37:00|10925.9|10923.1|10926.2|10923.4|10926.2|10923.4|10925.8|10923|2
1653259030000|2022-05-22 22:37:10|10926.7|10923.9|10927.3|10924.5|10928.3|10924.5|10926.7|10923.9|2
1653259040000|2022-05-22 22:37:20|10928.3|10924.3|10928.3|10924.3|10928.3|10924.5|10927.3|10924.3|1
1653259050000|2022-05-22 22:37:30|10928.2|10925.4|10930.3|10926.3|10930.3|10926.4|10928.2|10925.4|8
1653259060000|2022-05-22 22:37:40|10930.2|10926.2|10929.3|10925.3|10930.2|10927.2|10927.7|10924.3|8
1653259070000|2022-05-22 22:37:50|10928.2|10925.4|10929.3|10925.3|10929.3|10925.4|10928.2|10925.3|1
1653259080000|2022-05-22 22:38:00|10927.8|10925|10925.2|10922.4|10929.3|10925.3|10925.2|10922.3|15
1653259090000|2022-05-22 22:38:10|10924.7|10921.9|10924.7|10921.9|10924.7|10921.9|10924.7|10921.9|0
1653259100000|2022-05-22 22:38:20|10924.3|10921.5|10922.2|10918.2|10924.8|10921.5|10922.2|10916.7|6
1653259110000|2022-05-22 22:38:30|10920.9|10918.1|10921.3|10918.5|10922.3|10918.5|10920.9|10918.1|1
1653259120000|2022-05-22 22:38:40|10922.3|10918.3|10921.3|10918.5|10922.3|10918.5|10920.9|10918.1|2
1653259130000|2022-05-22 22:38:50|10922.1|10919.3|10920.3|10917.5|10922.2|10919.4|10920.3|10917.5|13
1653259140000|2022-05-22 22:39:00|10919.4|10915.4|10919.3|10916.5|10920.4|10916.5|10919.3|10915.4|5
1653259150000|2022-05-22 22:39:10|10918.4|10915.6|10913.3|10910.5|10918.4|10915.6|10913.3|10910.4|18
1653259160000|2022-05-22 22:39:20|10912.8|10910|10912.3|10909.5|10914.3|10911.5|10912.3|10909.5|16
1653259170000|2022-05-22 22:39:30|10910.8|10908|10911.3|10908.5|10912.7|10909.9|10910.8|10908|5
1653259180000|2022-05-22 22:39:40|10912.4|10908.4|10912.4|10908.4|10912.4|10909.5|10912.2|10908.4|3
1653259190000|2022-05-22 22:39:50|10911.3|10908.5|10911.3|10908.5|10911.3|10908.5|10911.3|10908.5|5
1653259200000|2022-05-22 22:40:00|10911.4|10908.6|10915.3|10912.5|10916.3|10912.5|10911.4|10908.6|13
1653259210000|2022-05-22 22:40:10|10915.8|10913|10918.3|10914.3|10918.4|10914.5|10915.3|10911.3|10
1653259220000|2022-05-22 22:40:20|10918.1|10915.3|10919.8|10917|10919.8|10917|10918.1|10915.3|2
1653259230000|2022-05-22 22:40:30|10919.7|10916.9|10922.1|10919.3|10926|10920.6|10918.3|10915.4|26
1653259240000|2022-05-22 22:40:40|10922.2|10919.4|10924.2|10920.2|10925.7|10920.2|10922.1|10916.7|2
1653259250000|2022-05-22 22:40:50|10924|10921.2|10925.2|10921.2|10926.7|10921.4|10924|10918.7|4
1653259260000|2022-05-22 22:41:00|10926.8|10918.8|10925.3|10922.5|10926.8|10923.3|10923.1|10918.8|8
1653259270000|2022-05-22 22:41:10|10925.1|10922.3|10926.2|10922.2|10926.2|10922.3|10924.2|10920.2|11
1653259280000|2022-05-22 22:41:20|10928.7|10920.7|10927.2|10923.2|10928.7|10923.2|10925.7|10920.7|2
1653259290000|2022-05-22 22:41:30|10928|10924|10928.2|10924.2|10928.2|10924.2|10928|10924|0
1653259300000|2022-05-22 22:41:40|10929.2|10925.2|10929.2|10925.2|10929.7|10925.7|10927.1|10924.3|13
1653259310000|2022-05-22 22:41:50|10926.2|10923.4|10928.1|10924.1|10928.1|10924.1|10926.1|10923.2|6
1653259320000|2022-05-22 22:42:00|10928.2|10924.2|10926.6|10923.8|10928.2|10924.2|10926.6|10923.8|0
1653259330000|2022-05-22 22:42:10|10927.1|10924.3|10928.1|10925.3|10930.6|10925.8|10926.6|10922.6|11
1653259340000|2022-05-22 22:42:20|10928.3|10925.5|10928.1|10925.3|10930.1|10927.3|10928.1|10925.2|7
1653259350000|2022-05-22 22:42:30|10929.2|10925.2|10928.1|10925.3|10929.2|10926.3|10928.1|10925.2|3
1653259360000|2022-05-22 22:42:40|10927.6|10924.8|10926.1|10923.3|10927.6|10924.8|10926.1|10923.3|1
1653259370000|2022-05-22 22:42:50|10925.1|10922.3|10927.1|10923.1|10927.1|10923.1|10925.1|10922.3|1
1653259380000|2022-05-22 22:43:00|10927|10924.2|10927|10924.2|10927.6|10924.2|10927|10923.1|1
1653259390000|2022-05-22 22:43:10|10928.1|10924.1|10929.2|10925.2|10929.2|10925.2|10928.1|10924.1|1
1653259400000|2022-05-22 22:43:20|10928.2|10925.4|10929.2|10925.2|10929.2|10925.4|10928.1|10925.1|3
1653259410000|2022-05-22 22:43:30|10927.8|10925|10930.1|10926.1|10930.1|10926.4|10927.8|10925|7
1653259420000|2022-05-22 22:43:40|10928.7|10925.9|10930.1|10926.1|10930.1|10926.1|10928.7|10925.9|1
1653259430000|2022-05-22 22:43:50|10929|10926.2|10928.1|10924.1|10929|10926.2|10928.1|10924.1|4
1653259440000|2022-05-22 22:44:00|10929|10925|10929.1|10925.1|10929.1|10925.1|10929|10925|0
1653259450000|2022-05-22 22:44:10|10929|10926.2|10929|10926.2|10929|10926.2|10928.5|10925.7|1
1653259460000|2022-05-22 22:44:20|10930.1|10926.1|10930.2|10926.2|10930.2|10926.2|10930.1|10926.1|1
1653259470000|2022-05-22 22:44:30|10930.9|10928.1|10932|10929.2|10932.1|10929.2|10930.9|10928.1|8
1653259480000|2022-05-22 22:44:40|10932.5|10929.7|10930|10927.2|10932.5|10929.7|10930|10927.2|6
1653259490000|2022-05-22 22:44:50|10930.5|10927.7|10927.1|10923.1|10930.5|10927.7|10927.1|10923.1|10
1653259500000|2022-05-22 22:45:00|10925.7|10922.9|10928.2|10924.2|10928.2|10924.3|10925.7|10922.9|5
1653259510000|2022-05-22 22:45:10|10927.6|10924.8|10928.1|10925.3|10928.1|10925.3|10927.6|10924.8|0
1653259520000|2022-05-22 22:45:20|10931.6|10923.6|10930.1|10926.1|10931.7|10926.2|10929.2|10923.6|19
1653259530000|2022-05-22 22:45:30|10930.2|10926.2|10930.1|10927.3|10930.5|10927.7|10929.6|10926.2|3
1653259540000|2022-05-22 22:45:40|10929.6|10926.8|10930.1|10927.3|10930.1|10927.3|10929.6|10926.8|2
1653259550000|2022-05-22 22:45:50|10931.1|10927.1|10931.1|10927.1|10931.1|10927.1|10931.1|10927.1|0
1653259560000|2022-05-22 22:46:00|10931.2|10927.2|10932.7|10924.7|10933.2|10927.2|10931.2|10924.7|0
1653259570000|2022-05-22 22:46:10|10929.2|10926.4|10933.2|10925.2|10933.7|10926.4|10929.2|10924.7|1
1653259580000|2022-05-22 22:46:20|10932.7|10924.7|10930.1|10927.3|10932.7|10927.3|10930|10924.7|0
1653259590000|2022-05-22 22:46:30|10930.2|10927.4|10931.1|10928.3|10931.2|10928.3|10930.2|10927.2|3
1653259600000|2022-05-22 22:46:40|10930.6|10927.8|10930.1|10927.3|10930.6|10927.8|10930.1|10926.3|4
1653259610000|2022-05-22 22:46:50|10924.2|10920.2|10925.7|10917.7|10925.7|10921.3|10924|10917.7|13
1653259620000|2022-05-22 22:47:00|10925.8|10917.8|10923.2|10919.2|10925.8|10919.5|10922.3|10917.8|1
1653259630000|2022-05-22 22:47:10|10922.2|10919.4|10924.2|10920.2|10925.7|10920.2|10921.8|10917.7|3
1653259640000|2022-05-22 22:47:20|10925.2|10921.2|10927.2|10923.2|10927.2|10923.2|10925.2|10921.2|1
1653259650000|2022-05-22 22:47:30|10928|10924|10928.2|10924.2|10928.2|10924.2|10928|10924|1
1653259660000|2022-05-22 22:47:40|10929|10925|10929.2|10925.2|10929.2|10925.2|10929|10925|0
1653259670000|2022-05-22 22:47:50|10929.1|10926.3|10930.2|10926.2|10930.2|10926.3|10929.1|10926.2|3
1653259680000|2022-05-22 22:48:00|10928.5|10924.5|10930.2|10926.2|10930.2|10926.2|10927.9|10924.1|0
1653259710000|2022-05-22 22:48:30|10933|10925|10928.7|10920.7|10933.2|10925.4|10928.2|10920.7|13
1653259720000|2022-05-22 22:48:40|10927.2|10923.2|10927.1|10923.1|10927.2|10923.2|10927.1|10923.1|2
1653259730000|2022-05-22 22:48:50|10927.2|10923.2|10927.2|10923.2|10929.7|10923.2|10927.2|10921.6|0
1653259740000|2022-05-22 22:49:00|10928.2|10924.2|10928.2|10924.2|10928.2|10924.2|10928.2|10924.2|2
1653259750000|2022-05-22 22:49:10|10928|10925.2|10928.1|10925.3|10928.1|10925.3|10928|10925.2|0
1653259770000|2022-05-22 22:49:30|||||||||1
1653259790000|2022-05-22 22:49:50|10931.6|10923.6|10931.6|10923.6|10932|10924|10931.6|10923.6|1
1653259800000|2022-05-22 22:50:00|10931.5|10923.5|10931.5|10923.5|10931.5|10923.5|10931.5|10923.5|0
1653259810000|2022-05-22 22:50:10|10929.1|10925.1|10930|10926|10930|10926|10929.1|10925.1|2
1653259830000|2022-05-22 22:50:30|10930.4|10927.6|10932|10928|10933|10929|10930.4|10924.6|3
1653259840000|2022-05-22 22:50:40|10933|10929|10932.1|10928.1|10934.6|10929.1|10932.1|10926.6|5
1653259850000|2022-05-22 22:50:50|10933|10929|10933.1|10929.1|10933.1|10929.2|10932|10929|0
1653259860000|2022-05-22 22:51:00|10933|10929|10933|10929|10935.5|10929.1|10931.9|10927.5|0
1653259880000|2022-05-22 22:51:20|||||||||1
1653259890000|2022-05-22 22:51:30|10933.1|10929.1|10933.2|10929.2|10935.6|10929.2|10933.1|10927.1|1
1653259900000|2022-05-22 22:51:40|10933.1|10929.1|10934.1|10930.1|10934.1|10930.1|10933.1|10929.1|1
1653259910000|2022-05-22 22:51:50|10934|10931.2|10935|10931|10935|10931.2|10934|10931|2
1653259920000|2022-05-22 22:52:00|10934.9|10930.9|10935|10932.2|10936.1|10932.2|10934|10930.1|3
1653259930000|2022-05-22 22:52:10|10936.1|10932.1|10944.1|10940.1|10946.9|10943.1|10935|10932.1|20
1653259940000|2022-05-22 22:52:20|10944|10940|10944.5|10936.5|10945.4|10941.2|10943|10936.5|8
1653259950000|2022-05-22 22:52:30|10940|10937.2|10942.6|10934.6|10942.6|10937.2|10939.1|10933.6|8
1653259970000|2022-05-22 22:52:50|10941.1|10937.1|10942|10939.2|10942.1|10939.2|10940.9|10937.1|2
1653259980000|2022-05-22 22:53:00|10941|10938.2|10941|10938.2|10941|10938.2|10941|10938.2|3
1653260000000|2022-05-22 22:53:20|10942|10938|10941.6|10933.6|10942|10938.2|10940.9|10933.6|12
1653260010000|2022-05-22 22:53:30|10941.1|10933.1|10941|10937|10942.5|10938.1|10939.1|10933.1|4
1653260020000|2022-05-22 22:53:40|10941.3|10938.5|10940|10937.2|10941.3|10938.5|10939.9|10936.1|1
1653260030000|2022-05-22 22:53:50|10939.1|10935.1|10939.1|10935.1|10939.1|10935.1|10939.1|10935.1|2
1653260040000|2022-05-22 22:54:00|10941.6|10933.6|10942|10934|10942|10934|10941.6|10933.6|0
1653260050000|2022-05-22 22:54:10|10941.6|10933.6|10941.6|10933.6|10941.6|10935.1|10937.6|10933.1|1
1653260070000|2022-05-22 22:54:30|10940.1|10936.1|10939.1|10935.1|10940.1|10937.2|10939.1|10935.1|3
1653260080000|2022-05-22 22:54:40|10939.9|10935.9|10940.1|10936.1|10940.1|10936.1|10938.6|10935.8|1
1653260090000|2022-05-22 22:54:50|10939.9|10937.1|10940.1|10936.1|10942|10937.1|10939.8|10933.6|1
1653260130000|2022-05-22 22:55:30|10940.2|10936.2|10940.1|10936.1|10940.2|10936.3|10939.1|10936.1|1
1653260140000|2022-05-22 22:55:40|10943.4|10935.4|10941.1|10937.1|10943.6|10937.1|10941|10935.4|4
1653260150000|2022-05-22 22:55:50|10941|10938.2|10940.1|10936.1|10941.4|10938.6|10940.1|10936.1|3
1653260160000|2022-05-22 22:56:00|10938.1|10934.1|10940.1|10936.1|10940.1|10936.1|10938|10934.1|3
1653260170000|2022-05-22 22:56:10|10939|10936.2|10938.9|10936.1|10940.1|10936.2|10938.9|10936|0
1653260180000|2022-05-22 22:56:20|10939.4|10936.6|10938|10935.2|10939.4|10936.6|10937.9|10934|2
1653260190000|2022-05-22 22:56:30|10938.1|10935.3|10938.2|10934.2|10940.7|10935.3|10938.1|10932.7|3
1653260200000|2022-05-22 22:56:40|10937.1|10934.3|10937.1|10933.1|10937.1|10934.3|10936.7|10933.1|5
1653260210000|2022-05-22 22:56:50|10936|10933.2|10936|10933.2|10936|10933.2|10936|10933.2|0
1653260220000|2022-05-22 22:57:00|||||||||1
1653260230000|2022-05-22 22:57:10|10937|10933|10937.1|10933.1|10937.1|10933.1|10937|10933|2
1653260240000|2022-05-22 22:57:20|10937|10933|10936.2|10932.2|10937|10933.2|10936|10932.2|2
1653260250000|2022-05-22 22:57:30|10934.7|10931.9|10935.1|10932.3|10935.1|10932.3|10934.7|10931.9|3
1653260260000|2022-05-22 22:57:40|10934.6|10931.8|10933.6|10925.6|10934.6|10931.8|10931.1|10925.6|20
1653260270000|2022-05-22 22:57:50|10931.1|10927.1|10931.1|10927.1|10931.1|10927.1|10931.1|10927.1|3
1653260300000|2022-05-22 22:58:20|||||||||1
1653260310000|2022-05-22 22:58:30|10932.1|10928.1|10931|10928.2|10932.1|10928.2|10931|10928.1|5
1653260320000|2022-05-22 22:58:40|10931.1|10928.3|10932|10929.2|10932.1|10929.2|10931.1|10928.1|1
1653260330000|2022-05-22 22:58:50|10933.1|10929.1|10932|10929.2|10933.1|10929.3|10932|10929.1|6
1653260340000|2022-05-22 22:59:00|10932.2|10928.2|10932.1|10928.1|10932.2|10928.2|10931|10928|1
1653260350000|2022-05-22 22:59:10|10931.1|10928.3|10932.1|10928.1|10932.1|10928.3|10931.1|10928.1|1
1653260370000|2022-05-22 22:59:30|10932|10929.2|10932|10929.2|10932|10929.2|10932|10929.2|5
1653260380000|2022-05-22 22:59:40|||||||||1
1653260390000|2022-05-22 22:59:50|||||||||2
1653260400000|2022-05-22 23:00:00|10932.2|10928.2|10932.1|10928.1|10932.2|10928.2|10932.1|10928.1|1
1653260410000|2022-05-22 23:00:10|10934.6|10926.6|10932.2|10928.2|10934.6|10929.2|10932|10926.6|9
1653260420000|2022-05-22 23:00:20|10932.1|10929.3|10935.2|10931.2|10935.8|10931.3|10932.1|10927.6|9
1653260440000|2022-05-22 23:00:40|10934.1|10931.3|10932.1|10929.3|10934.1|10931.3|10932.1|10929.3|3
1653260450000|2022-05-22 23:00:50|10931.7|10928.9|10933.1|10930.3|10933.2|10930.3|10931.7|10928.9|2
1653260460000|2022-05-22 23:01:00|10932.7|10929.9|10932.2|10928.2|10932.7|10929.9|10932.2|10928.2|2
1653260470000|2022-05-22 23:01:10|10930.8|10928|10931.2|10927.2|10931.4|10928|10930.8|10927.2|11
1653260480000|2022-05-22 23:01:20|10930.1|10927.3|10931.1|10928.3|10931.1|10928.3|10930.1|10927.3|6
1653260490000|2022-05-22 23:01:30|10930.5|10927.7|10930.1|10927.3|10930.5|10927.7|10929.6|10926.8|1
1653260500000|2022-05-22 23:01:40|10929.6|10926.8|10929.6|10926.8|10929.6|10926.8|10929.6|10926.8|2
1653260510000|2022-05-22 23:01:50|10929.7|10926.9|10930.1|10927.3|10930.1|10927.3|10929.7|10926.9|2
1653260530000|2022-05-22 23:02:10|||||||||1
1653260540000|2022-05-22 23:02:20|10933|10929|10933.3|10929.3|10935.7|10929.3|10933|10927.7|12
1653260550000|2022-05-22 23:02:30|10933.2|10929.2|10935.1|10931.1|10935.7|10931.6|10933.1|10927.7|4
1653260560000|2022-05-22 23:02:40|10933.7|10930.9|10933.1|10930.3|10935.1|10931.1|10932.7|10929.9|4
1653260570000|2022-05-22 23:02:50|10934.1|10930.1|10934.2|10930.2|10934.2|10930.2|10934.1|10930.1|0
1653260580000|2022-05-22 23:03:00|10935.1|10931.1|10937.8|10935|10938.1|10935.2|10935.1|10931.1|12
1653260590000|2022-05-22 23:03:10|10938|10935.2|10939.1|10935.1|10939.1|10935.2|10937.6|10934.1|1
1653260600000|2022-05-22 23:03:20|10939|10936.2|10939|10936.2|10939|10936.2|10939|10936.2|0
1653260610000|2022-05-22 23:03:30|10938.5|10935.7|10938.5|10935.7|10938.5|10935.7|10938.5|10935.7|0
1653260620000|2022-05-22 23:03:40|10940.9|10936.9|10944.1|10940.1|10945.1|10941.1|10940.9|10935.5|22
1653260630000|2022-05-22 23:03:50|10946.5|10938.5|10947.6|10939.6|10947.6|10942.1|10943.4|10938.5|8
1653260640000|2022-05-22 23:04:00|10945.1|10941.1|10943|10940.2|10947.5|10941.5|10943|10939.5|2
1653260650000|2022-05-22 23:04:10|10944.1|10940.1|10944.1|10940.1|10944.9|10941.1|10943|10940.1|20
1653260670000|2022-05-22 23:04:30|10943|10940.2|10944|10941.2|10944.1|10941.2|10943|10939.1|5
1653260680000|2022-05-22 23:04:40|10945.1|10941.1|10945|10942.2|10945.5|10942.7|10945|10941.1|3
1653260690000|2022-05-22 23:04:50|10944.6|10941.8|10945|10942.2|10945.1|10942.2|10944.2|10941.1|7
1653260700000|2022-05-22 23:05:00|10944.1|10940.1|10950|10947.2|10952.6|10947.2|10943.9|10940.1|20
1653260710000|2022-05-22 23:05:10|10951.6|10943.6|10950.1|10946.1|10951.6|10947.1|10949.9|10943.6|5
1653260720000|2022-05-22 23:05:20|10948.5|10945.7|10948.8|10946|10949.1|10946|10948.5|10945.1|9
1653260730000|2022-05-22 23:05:30|10948.9|10946.1|10948|10945.2|10948.9|10946.1|10948|10945.2|1
1653260740000|2022-05-22 23:05:40|10947.9|10945.1|10948.4|10945.6|10948.9|10946.1|10947.9|10945.1|3
1653260750000|2022-05-22 23:05:50|10947.4|10944.6|10947.4|10944.6|10947.4|10944.6|10947.4|10944.6|4
1653260760000|2022-05-22 23:06:00|10947.5|10944.7|10947.9|10945.1|10947.9|10945.1|10947.5|10944.7|3
1653260770000|2022-05-22 23:06:10|10947.5|10944.7|10949.9|10947.1|10949.9|10947.1|10947.5|10944.7|2
1653260780000|2022-05-22 23:06:20|10949.4|10946.6|10949.9|10947.1|10950.2|10947.4|10948.9|10946|7
1653260790000|2022-05-22 23:06:30|10950.5|10946.5|10949.9|10947.1|10951|10947.1|10949.9|10946.5|2
1653260800000|2022-05-22 23:06:40|10950.4|10947.6|10950.9|10948.1|10950.9|10948.1|10950.4|10947.6|1
1653260810000|2022-05-22 23:06:50|10951|10947|10951|10947|10951|10947|10951|10947|0
1653260820000|2022-05-22 23:07:00|10949.9|10947.1|10949.9|10947.1|10949.9|10947.1|10949.9|10947.1|2
1653260830000|2022-05-22 23:07:10|||||||||1
1653260870000|2022-05-22 23:07:50|10948.9|10946.1|10947|10943|10948.9|10946.1|10947|10940.5|9
1653260880000|2022-05-22 23:08:00|10948.5|10940.5|10945|10941|10948.5|10941.2|10945|10940.5|2
1653260890000|2022-05-22 23:08:10|10944|10940|10949|10945|10949|10945.2|10943.9|10938.6|10
1653260900000|2022-05-22 23:08:20|10949.2|10945.2|10948.9|10946.1|10952.5|10946.1|10948.9|10944.5|0
1653260910000|2022-05-22 23:08:30|10949|10945|10947.9|10945.1|10950.4|10947.6|10947.9|10945|5
1653260920000|2022-05-22 23:08:40|10950|10946|10949.9|10947.1|10950.1|10947.1|10949.9|10946|4
1653260930000|2022-05-22 23:08:50|||||||||1
1653260960000|2022-05-22 23:09:20|||||||||1
1653260970000|2022-05-22 23:09:30|10950.9|10948.1|10951|10947|10951|10948.1|10950.9|10947|2
1653260980000|2022-05-22 23:09:40|10950|10947.2|10948|10944|10950|10947.2|10947.9|10944|4
1653260990000|2022-05-22 23:09:50|10946.1|10942.1|10945.9|10943.1|10947.5|10943.1|10945.9|10939.5|14
1653261000000|2022-05-22 23:10:00|10946|10943.2|10945.9|10943.1|10949.5|10943.2|10945.9|10941.5|3
1653261010000|2022-05-22 23:10:10|10945.8|10943|10945|10941|10946.5|10943|10945|10938.5|1
1653261020000|2022-05-22 23:10:20|10945.9|10941.9|10946|10942|10946|10942|10945.9|10941.9|2
1653261050000|2022-05-22 23:10:50|10944.9|10942.1|10945.9|10943.1|10946|10943.1|10944.9|10942|2
1653261060000|2022-05-22 23:11:00|10946|10942|10947|10943|10947|10943.1|10945.9|10942|1
1653261070000|2022-05-22 23:11:10|10946|10943.2|10946|10942|10947.6|10943.2|10946|10939.6|0
1653261090000|2022-05-22 23:11:30|10947|10943|10947|10943|10947|10943|10947|10943|0
1653261110000|2022-05-22 23:11:50|10946.8|10944|10948|10944|10948|10944|10946.8|10944|2
1653261130000|2022-05-22 23:12:10|10947.8|10945|10947.9|10945.1|10947.9|10945.1|10947.8|10945|0
1653261170000|2022-05-22 23:12:50|||||||||1
1653261190000|2022-05-22 23:13:10|10948.9|10944.9|10953.9|10951.1|10954|10951.1|10948.9|10944.9|10
1653261200000|2022-05-22 23:13:20|10954.8|10952|10954.9|10952.1|10954.9|10952.1|10954.8|10952|2
1653261210000|2022-05-22 23:13:30|10955.7|10947.7|10955|10951|10955.7|10951|10953.9|10947.7|3
1653261220000|2022-05-22 23:13:40|10954.9|10950.9|10954.9|10950.9|10954.9|10950.9|10954.9|10950.9|2
1653261230000|2022-05-22 23:13:50|10955|10951|10955.9|10951.9|10955.9|10953|10954.8|10951|2
1653261240000|2022-05-22 23:14:00|10955.8|10953|10955.8|10953|10955.8|10953|10955.8|10953|2
1653261250000|2022-05-22 23:14:10|10955|10951|10952|10948|10955|10951|10952|10948|1
1653261270000|2022-05-22 23:14:30|10953|10949|10952|10948|10954.6|10949.1|10951.8|10946.6|2
1653261290000|2022-05-22 23:14:50|10952.1|10948.1|10953|10949|10953|10949|10952.1|10948.1|0
1653261300000|2022-05-22 23:15:00|10954.5|10946.5|10951.9|10949.1|10954.5|10949.1|10951.9|10946.5|5
1653261310000|2022-05-22 23:15:10|10952.8|10950|10951.9|10949.1|10953.9|10950.1|10951.9|10949|3
1653261320000|2022-05-22 23:15:20|10953|10949|10953.9|10951.1|10954|10951.1|10952.8|10949|2
1653261330000|2022-05-22 23:15:30|10954|10950|10955|10951|10955|10951|10954|10950|2
1653261350000|2022-05-22 23:15:50|10957.4|10949.4|10957.4|10949.4|10957.4|10949.4|10957.4|10949.4|0
1653261380000|2022-05-22 23:16:20|10955.9|10951.9|10955.7|10952.9|10955.9|10952.9|10955.7|10951.9|0
1653261390000|2022-05-22 23:16:30|10955.8|10953|10954|10950|10957.4|10953|10953.9|10949.4|4
1653261400000|2022-05-22 23:16:40|10955|10951|10955|10951|10955|10951|10955|10951|0
1653261410000|2022-05-22 23:16:50|10956.5|10948.5|10956.5|10948.5|10956.5|10948.5|10956|10948|1
1653261420000|2022-05-22 23:17:00|10955|10951|10953.9|10951.1|10955|10951.6|10953.9|10951|1
1653261430000|2022-05-22 23:17:10|10953.4|10950.6|10953.9|10951.1|10953.9|10951.1|10953.4|10950.6|2
1653261440000|2022-05-22 23:17:20|10954.9|10950.9|10960|10956|10960|10956|10954.4|10950.9|16
1653261450000|2022-05-22 23:17:30|10959.1|10955.1|10962|10958|10962|10958|10959|10955|8
1653261460000|2022-05-22 23:17:40|10960.1|10957.3|10962.2|10959.4|10962.2|10959.4|10959.9|10957.1|4
1653261470000|2022-05-22 23:17:50|10964.1|10960.1|10965|10961|10965.9|10962|10964.1|10960.1|10
1653261480000|2022-05-22 23:18:00|10966.5|10958.5|10965.9|10961.9|10966.5|10962.1|10962|10958|33
1653261490000|2022-05-22 23:18:10|10965.8|10963|10964|10960|10967.4|10963|10964|10958.9|3
1653261500000|2022-05-22 23:18:20|10966.4|10958.4|10964|10960|10966.4|10961.1|10963.9|10958.4|3
1653261510000|2022-05-22 23:18:30|10965.5|10957.5|10965|10961|10966.5|10961.1|10963.9|10957.5|7
1653261520000|2022-05-22 23:18:40|10964|10960|10965|10961|10965|10961|10963.8|10960|2
1653261530000|2022-05-22 23:18:50|10964.9|10962.1|10964.9|10962.1|10965|10962.1|10964.8|10961|2
1653261540000|2022-05-22 23:19:00|10965.9|10961.9|10965.9|10961.9|10965.9|10961.9|10965.9|10961.9|3
1653261550000|2022-05-22 23:19:10|10967|10963.1|10964.9|10960.9|10967|10963.1|10964.8|10960.9|1
1653261560000|2022-05-22 23:19:20|10964.8|10962|10967.9|10963.9|10967.9|10963.9|10964.8|10961.8|4
1653261570000|2022-05-22 23:19:30|10966.8|10964|10966.8|10964|10966.8|10964|10966.8|10964|1
1653261580000|2022-05-22 23:19:40|10967.9|10963.9|10967.9|10963.9|10967.9|10963.9|10967.9|10963.9|1
1653261590000|2022-05-22 23:19:50|10967.7|10964.9|10967.9|10963.9|10968.3|10964.9|10967.7|10963.9|0
1653261600000|2022-05-22 23:20:00|10965.9|10963.1|10966.8|10964|10966.9|10964|10965.9|10962.5|4
1653261610000|2022-05-22 23:20:10|10967.9|10963.9|10967|10963|10967.9|10964.5|10966.8|10963|2
1653261620000|2022-05-22 23:20:20|10966.9|10962.9|10966.9|10962.9|10966.9|10963|10965.8|10962.9|1
1653261630000|2022-05-22 23:20:30|10969.4|10961.4|10969.7|10966.9|10969.8|10966.9|10966.8|10961.4|20
1653261640000|2022-05-22 23:20:40|10969.6|10966.8|10968.8|10964.8|10970.5|10966.8|10967.8|10962.5|3
1653261650000|2022-05-22 23:20:50|10971.4|10963.4|10969.7|10966.9|10971.4|10966.9|10969.7|10963.4|4
1653261660000|2022-05-22 23:21:00|10969.3|10966.5|10969.7|10966.9|10969.7|10966.9|10969.3|10966.5|1
1653261670000|2022-05-22 23:21:10|10970.2|10967.4|10970.4|10962.4|10970.4|10967.4|10970.2|10962.4|7
1653261680000|2022-05-22 23:21:20|10968.8|10964.8|10968.8|10964.8|10969.8|10966.8|10968.7|10964.8|3
1653261690000|2022-05-22 23:21:30|10968.7|10965.9|10967.9|10963.9|10968.8|10965.9|10967.9|10963.9|1
1653261700000|2022-05-22 23:21:40|10967.8|10963.8|10965.8|10963|10967.8|10963.8|10964.8|10961.9|6
1653261710000|2022-05-22 23:21:50|10966.2|10963.4|10962.8|10960|10966.7|10963.4|10962.3|10958.9|4
1653261720000|2022-05-22 23:22:00|10963.9|10959.9|10968.9|10964.9|10968.9|10964.9|10963.9|10959.9|8
1653261730000|2022-05-22 23:22:10|10967.9|10963.9|10969.8|10965.8|10969.8|10965.8|10967.8|10963.9|2
1653261740000|2022-05-22 23:22:20|10969.7|10966.9|10970.7|10967.9|10970.7|10967.9|10969.2|10966.4|3
1653261760000|2022-05-22 23:22:40|10974.1|10966.1|10974.7|10970.7|10974.7|10970.7|10972.7|10966.1|11
1653261770000|2022-05-22 23:22:50|10974.5|10971.7|10975.3|10967.3|10975.7|10971.8|10973.7|10967.3|4
1653261780000|2022-05-22 23:23:00|10973.8|10969.8|10974.7|10970.7|10974.7|10970.7|10973.8|10969.8|1
1653261790000|2022-05-22 23:23:10|10974.6|10971.8|10973.9|10969.9|10975|10972.2|10973.9|10969.9|2
1653261800000|2022-05-22 23:23:20|10973.7|10969.7|10974.3|10966.3|10974.8|10969.7|10973.6|10965.8|4
1653261810000|2022-05-22 23:23:30|10971.8|10967.8|10971.8|10967.8|10973.6|10969.9|10971.8|10967.8|4
1653261820000|2022-05-22 23:23:40|10973.4|10965.4|10970.8|10966.8|10973.4|10967.2|10970|10965.4|1
1653261840000|2022-05-22 23:24:00|10971.8|10967.8|10970.7|10967.9|10972.8|10968.9|10970.7|10967.8|5
1653261860000|2022-05-22 23:24:20|10971.2|10968.4|10972.8|10968.8|10972.8|10968.9|10971.2|10968.4|0
1653261870000|2022-05-22 23:24:30|10973.2|10970.4|10973.7|10970.9|10973.7|10970.9|10973.2|10970.4|1
1653261890000|2022-05-22 23:24:50|10973.2|10970.4|10974.6|10971.8|10974.6|10971.8|10973.2|10970.4|3
1653261900000|2022-05-22 23:25:00|10974.5|10971.7|10974.7|10970.7|10974.7|10971.7|10973.2|10970.4|3
1653261920000|2022-05-22 23:25:20|10974.6|10971.8|10974.6|10971.8|10975.6|10971.8|10974.6|10971.6|1
1653261940000|2022-05-22 23:25:40|10975.6|10971.6|10973.7|10970.9|10975.6|10971.8|10973.7|10970.9|7
1653261950000|2022-05-22 23:25:50|10974.7|10970.7|10974.6|10971.8|10974.7|10971.8|10974.6|10970.7|0
1653261980000|2022-05-22 23:26:20|10975.5|10972.7|10980.6|10977.8|10988.1|10982.6|10975.5|10972.7|50
1653261990000|2022-05-22 23:26:30|10980.1|10977.3|10978.6|10975.8|10980.1|10977.3|10978.3|10974.8|4
1653262000000|2022-05-22 23:26:40|10978.7|10975.9|10983.5|10980.7|10983.6|10980.7|10978.7|10975.9|12
1653262010000|2022-05-22 23:26:50|10983.6|10979.6|10982.5|10979.7|10983.6|10979.8|10981.5|10978.6|8
1653262020000|2022-05-22 23:27:00|10983.6|10979.6|10984.7|10980.7|10988.2|10982.7|10982.5|10977.6|10
1653262030000|2022-05-22 23:27:10|10982.4|10979.6|10983.6|10979.6|10983.6|10979.6|10982.4|10979.5|8
1653262040000|2022-05-22 23:27:20|10984.4|10981.6|10985.6|10981.6|10988.2|10982.5|10984.4|10980.2|4
1653262050000|2022-05-22 23:27:30|10984.8|10980.8|10983.5|10980.7|10984.8|10981.7|10983.5|10980.6|1
1653262060000|2022-05-22 23:27:40|10983.6|10980.8|10984.5|10981.7|10984.6|10981.7|10983.6|10980.6|2
1653262070000|2022-05-22 23:27:50|10984.6|10981.8|10986.6|10982.6|10986.7|10982.7|10984.6|10981.8|5
1653262080000|2022-05-22 23:28:00|10985.1|10982.3|10986.5|10983.7|10986.6|10983.7|10985.1|10982.3|1
1653262090000|2022-05-22 23:28:10|10986|10983.2|10984.6|10980.6|10986.2|10983.2|10984.5|10978.2|14
1653262100000|2022-05-22 23:28:20|10984.5|10981.7|10985.6|10981.6|10985.6|10981.7|10984.5|10981.1|0
1653262110000|2022-05-22 23:28:30|10985.4|10982.6|10986.4|10983.6|10986.5|10983.6|10985.4|10982.5|16
1653262120000|2022-05-22 23:28:40|||||||||2
1653262130000|2022-05-22 23:28:50|10986.5|10982.5|10986.5|10982.5|10986.5|10982.5|10986.5|10982.5|1
1653262140000|2022-05-22 23:29:00|10987.3|10983.3|10986.4|10983.6|10987.3|10983.6|10986.4|10983.3|0
1653262170000|2022-05-22 23:29:30|10987.7|10984.9|10987.5|10984.7|10987.9|10985.1|10987.4|10983.5|14
1653262200000|2022-05-22 23:30:00|10987.1|10984.3|10984.7|10980.7|10987.1|10984.3|10984.6|10980.6|20
1653262210000|2022-05-22 23:30:10|10983.6|10980.8|10984.6|10980.6|10984.6|10981.6|10983.1|10979.7|4
1653262230000|2022-05-22 23:30:30|10984.5|10981.7|10984.5|10981.7|10984.5|10981.7|10984.5|10981.7|1
1653262240000|2022-05-22 23:30:40|10984.4|10981.6|10983.6|10980.8|10984.8|10982|10983.6|10980.6|3
1653262250000|2022-05-22 23:30:50|10984.7|10980.7|10982.5|10979.7|10986.2|10980.7|10982.5|10977.2|7
1653262260000|2022-05-22 23:31:00|10982.6|10978.6|10981.4|10978.6|10982.6|10979.1|10981|10978.2|4
1653262270000|2022-05-22 23:31:10|10981.5|10977.5|10980.6|10976.6|10981.5|10977.7|10979.5|10976.6|9
1653262280000|2022-05-22 23:31:20|10979.1|10976.3|10980.6|10976.6|10980.6|10977.6|10979.1|10976.3|1
1653262290000|2022-05-22 23:31:30|10979.6|10976.8|10979.5|10976.7|10979.6|10976.8|10979.5|10976.7|0
1653262300000|2022-05-22 23:31:40|10980|10977.2|10979.5|10976.7|10980|10977.2|10979.5|10976.7|3
1653262330000|2022-05-22 23:32:10|10982.9|10974.9|10979.5|10976.7|10982.9|10977.6|10979.5|10974.9|14
1653262340000|2022-05-22 23:32:20|10979.6|10976.8|10981.5|10978.7|10981.6|10978.7|10979.6|10976.8|1
1653262350000|2022-05-22 23:32:30|10982.4|10979.6|10987.5|10984.7|10987.5|10984.7|10982.4|10979.6|15
1653262360000|2022-05-22 23:32:40|10989.4|10985.4|10988.7|10984.7|10993.6|10989.7|10988.5|10984.7|32
1653262370000|2022-05-22 23:32:50|10988.6|10984.6|10987.5|10984.7|10991.1|10985.2|10987.5|10983.1|2
1653262380000|2022-05-22 23:33:00|10987.6|10983.6|10989.3|10986.5|10990.1|10987|10987.6|10982.1|8
1653262390000|2022-05-22 23:33:10|10989.5|10986.7|10989.5|10986.7|10989.5|10986.7|10989.5|10986.7|0
1653262400000|2022-05-22 23:33:20|10989.6|10985.6|10989.6|10985.6|10989.6|10985.6|10988.6|10984.6|5
1653262420000|2022-05-22 23:33:40|10988.5|10985.7|10987.5|10984.7|10988.9|10986.1|10987.5|10984.7|1
1653262430000|2022-05-22 23:33:50|10987.6|10983.6|10987.6|10983.6|10987.6|10984.7|10987|10983.6|2
1653262440000|2022-05-22 23:34:00|10986|10983.2|10985.5|10982.7|10986|10983.2|10985.5|10982.7|1
1653262450000|2022-05-22 23:34:10|10986.6|10982.6|10985.5|10982.7|10986.6|10983.7|10985.5|10982.6|2
1653262460000|2022-05-22 23:34:20|10985.1|10982.3|10985.5|10982.7|10986|10983.2|10985.1|10982.3|2
1653262470000|2022-05-22 23:34:30|10985.1|10982.3|10986|10983.2|10986|10983.2|10985.1|10982.3|1
1653262480000|2022-05-22 23:34:40|10986.5|10983.7|10986.6|10982.6|10986.6|10983.7|10985|10982.2|8
1653262510000|2022-05-22 23:35:10|10989.1|10981.1|10986.5|10983.7|10989.1|10983.7|10986.5|10981.1|6
1653262520000|2022-05-22 23:35:20|10986.4|10983.6|10983.5|10980.7|10986.6|10983.6|10983.4|10980.6|8
1653262530000|2022-05-22 23:35:30|10984.3|10981.5|10984.6|10980.6|10984.6|10981.5|10984.3|10980.6|8
1653262540000|2022-05-22 23:35:40|10984.8|10982|10984.6|10980.6|10984.8|10982|10983.5|10979.6|5
1653262550000|2022-05-22 23:35:50|10983.1|10980.3|10983.4|10980.6|10984.5|10981.6|10983.1|10980.3|2
1653262560000|2022-05-22 23:36:00|10983.5|10979.5|10984.5|10980.5|10984.5|10980.5|10983.5|10979.5|10
1653262580000|2022-05-22 23:36:20|10984.8|10982|10984.8|10982|10984.8|10982|10984.8|10982|0
1653262590000|2022-05-22 23:36:30|10984.9|10982.1|10985.4|10982.6|10985.4|10982.6|10984.9|10982.1|2
1653262610000|2022-05-22 23:36:50|10987.5|10983.5|10987.4|10984.6|10987.6|10984.6|10986.1|10983.3|3
1653262620000|2022-05-22 23:37:00|10987.5|10983.5|10987.5|10983.5|10987.5|10983.5|10987.5|10983.5|1
1653262640000|2022-05-22 23:37:20|10986.4|10983.6|10986.6|10982.6|10986.6|10983.6|10986.4|10982.6|0
1653262650000|2022-05-22 23:37:30|||||||||1
1653262660000|2022-05-22 23:37:40|10986.7|10982.7|10990.5|10986.5|10990.5|10987.6|10986.7|10982|22
1653262670000|2022-05-22 23:37:50|10989.4|10986.6|10992.5|10988.5|10992.5|10988.5|10989.4|10986.6|3
1653262680000|2022-05-22 23:38:00|10996.7|10988.7|10995.4|10992.6|10997|10992.6|10995.2|10988.7|11
1653262690000|2022-05-22 23:38:10|10996.4|10993.6|10997.4|10994.6|10997.5|10994.6|10995.4|10991.5|17
1653262700000|2022-05-22 23:38:20|10997.5|10993.5|10994.5|10990.5|10997.5|10993.5|10994.5|10990.5|1
1653262710000|2022-05-22 23:38:30|10993.4|10990.6|10994.5|10990.5|10994.5|10990.6|10993.4|10990.5|1
1653262720000|2022-05-22 23:38:40|10993.5|10990.7|10993.5|10989.5|10993.6|10990.7|10993.5|10989.5|0
1653262730000|2022-05-22 23:38:50|10993.6|10989.6|10993.4|10990.6|10993.6|10990.6|10993.4|10989.6|0
1653262740000|2022-05-22 23:39:00|10992.9|10990.1|10992.4|10989.6|10992.9|10990.1|10992.4|10989.6|3
1653262750000|2022-05-22 23:39:10|10992.5|10989.7|10993.5|10989.5|10993.6|10990.6|10992.5|10989.5|2
1653262760000|2022-05-22 23:39:20|10994.4|10990.4|10994.4|10990.4|10994.4|10990.4|10994.4|10990.4|2
1653262770000|2022-05-22 23:39:30|10994.5|10990.5|10993.4|10990.6|10994.5|10990.6|10993.4|10990.5|0
1653262780000|2022-05-22 23:39:40|10994.5|10990.5|10993.5|10989.5|10995.2|10990.5|10992.5|10987.2|4
1653262800000|2022-05-22 23:40:00|10993.3|10990.5|10994.5|10990.5|10994.5|10990.5|10993.3|10990.5|0
1653262810000|2022-05-22 23:40:10|||||||||2
1653262820000|2022-05-22 23:40:20|10993.5|10990.7|10994.5|10990.5|10994.5|10990.7|10993.5|10989.5|0
1653262830000|2022-05-22 23:40:30|10995.9|10987.9|10996.1|10988.1|10996.1|10990.4|10993.9|10987.9|0
1653262840000|2022-05-22 23:40:40|10996|10988|10993.5|10989.5|10996|10990.5|10993.5|10988|0
1653262850000|2022-05-22 23:40:50|10994|10986|10990.6|10986.6|10994.1|10987.6|10990.4|10986|8
1653262870000|2022-05-22 23:41:10|10990.4|10987.6|10990.6|10986.6|10990.6|10987.6|10990.4|10986.6|2
1653262880000|2022-05-22 23:41:20|10990.9|10988.1|10991.4|10988.6|10991.4|10988.6|10990.9|10988.1|0
1653262890000|2022-05-22 23:41:30|10991.3|10988.5|10990.5|10986.5|10991.3|10988.5|10989.5|10986.5|1
1653262900000|2022-05-22 23:41:40|10990.6|10986.6|10990.6|10986.6|10990.6|10986.6|10990.6|10986.6|0
1653262910000|2022-05-22 23:41:50|10990.5|10986.5|10989.4|10986.6|10990.5|10986.7|10989.4|10986.5|0
1653262920000|2022-05-22 23:42:00|10989|10986.2|10999.5|10995.5|11001.5|10997.7|10989|10986|24
1653262930000|2022-05-22 23:42:10|10999.4|10995.4|10999.4|10995.4|11002.9|10996.5|10999.3|10994.9|12
1653262940000|2022-05-22 23:42:20|10998.3|10995.5|10997.4|10993.4|10999.4|10996.5|10997.4|10993.4|7
1653262950000|2022-05-22 23:42:30|10998.3|10994.3|10998.4|10994.4|11000|10994.5|10997.3|10991.9|1
1653262960000|2022-05-22 23:42:40|10997.5|10993.5|10996.6|10992.6|10999.1|10993.5|10996.6|10991.1|2
1653262970000|2022-05-22 23:42:50|10995.5|10992.7|10995.5|10992.7|10995.5|10992.7|10995.5|10992.7|0
1653262980000|2022-05-22 23:43:00|10994.2|10991.4|10993.4|10990.6|10994.2|10991.4|10992.5|10988.5|8
1653263010000|2022-05-22 23:43:30|10993.3|10990.5|10992.5|10988.5|10993.3|10990.5|10992.3|10988.5|1
1653263020000|2022-05-22 23:43:40|10992.4|10988.4|10991.5|10987.5|10994.1|10988.7|10991.4|10986.1|1
1653263030000|2022-05-22 23:43:50|10991.4|10988.6|10990.6|10986.6|10991.4|10988.6|10989.6|10986.6|7
1653263040000|2022-05-22 23:44:00|10988.6|10984.6|10989.6|10985.6|10991.1|10985.6|10988.6|10983.1|2
1653263050000|2022-05-22 23:44:10|10989.5|10985.5|10988.9|10986.1|10989.6|10986.1|10988.5|10985.5|3
1653263060000|2022-05-22 23:44:20|10988.5|10985.7|10987.4|10984.6|10988.5|10985.7|10987.3|10984.5|5
1653263070000|2022-05-22 23:44:30|10987|10984.2|10986.9|10984.1|10987|10984.2|10986.9|10984.1|0
1653263090000|2022-05-22 23:44:50|10987|10984.2|10987.4|10984.6|10987.4|10984.6|10987|10984.2|1
1653263100000|2022-05-22 23:45:00|10988.4|10984.4|10991|10983|10991.1|10984.6|10988.4|10983|3
1653263110000|2022-05-22 23:45:10|10989.4|10986.6|10991|10983|10991.5|10986.6|10989.4|10983|0
1653263120000|2022-05-22 23:45:20|10989.5|10985.5|10992|10984|10992|10985.5|10989.5|10984|2
1653263130000|2022-05-22 23:45:30|10989.5|10985.5|10989.4|10986.6|10992|10986.6|10989.4|10983.9|0
1653263160000|2022-05-22 23:46:00|10990.4|10987.6|10990.4|10987.6|10990.4|10987.6|10990.4|10987.6|1
1653263170000|2022-05-22 23:46:10|10989.9|10987.1|10990.4|10987.6|10990.4|10987.6|10989.9|10987.1|1
1653263180000|2022-05-22 23:46:20|10990|10987.2|10990.4|10987.6|10990.4|10987.6|10990|10987.2|1
1653263190000|2022-05-22 23:46:30|||||||||1
1653263200000|2022-05-22 23:46:40|10989.9|10987.1|10989.5|10986.7|10989.9|10987.1|10989.5|10986.7|5
1653263210000|2022-05-22 23:46:50|10989.7|10985.7|10987.4|10984.6|10989.7|10985.7|10986.7|10983.5|9
1653263220000|2022-05-22 23:47:00|10986.4|10983.6|10982.4|10979.6|10986.4|10983.6|10982.4|10978|4
1653263230000|2022-05-22 23:47:10|10981.9|10979.1|10983.5|10979.5|10983.5|10980.6|10981.9|10979.1|4
1653263240000|2022-05-22 23:47:20|10983.4|10980.6|10982.4|10979.6|10983.4|10980.6|10982.3|10979.5|5
1653263250000|2022-05-22 23:47:30|10981.9|10979.1|10981.4|10978.6|10982.5|10979.6|10981.4|10978.4|6
1653263260000|2022-05-22 23:47:40|10980.9|10978.1|10983|10975|10983|10979|10979.5|10975|8
1653263270000|2022-05-22 23:47:50|10979.4|10976.6|10979.9|10977.1|10984|10978.6|10979.4|10974.9|5
1653263280000|2022-05-22 23:48:00|10979.4|10976.6|10980.5|10976.5|10983|10977.5|10979.4|10975|5
1653263290000|2022-05-22 23:48:10|10979.4|10976.6|10976.6|10973.8|10979.4|10976.6|10976.5|10973.6|15
1653263300000|2022-05-22 23:48:20|10976.5|10973.7|10975.9|10973.1|10976.6|10973.7|10975.5|10972.6|4
1653263310000|2022-05-22 23:48:30|10976|10973.2|10976|10973.2|10976|10973.2|10975.1|10972.3|3
1653263320000|2022-05-22 23:48:40|10975.6|10972.8|10979.5|10976.7|10979.6|10976.7|10975.1|10972.3|13
1653263340000|2022-05-22 23:49:00|10979.1|10976.3|10983.6|10979.6|10986.1|10979.7|10979|10976.2|14
1653263350000|2022-05-22 23:49:10|10982.6|10979.8|10983.5|10979.5|10983.5|10979.8|10982.6|10979.5|1
1653263360000|2022-05-22 23:49:20|10983.6|10979.6|10983.6|10979.6|10983.6|10979.6|10983.6|10979.6|0
1653263370000|2022-05-22 23:49:30|10986.9|10978.9|10990.4|10986.4|10992.9|10987.6|10985.1|10978.9|19
1653263390000|2022-05-22 23:49:50|10989.4|10986.6|10989.4|10986.6|10989.4|10986.6|10989.4|10986.6|0
1653263400000|2022-05-22 23:50:00|10989.3|10986.5|10989.4|10986.6|10990.4|10986.6|10988.8|10986|3
1653263410000|2022-05-22 23:50:10|10989.3|10986.5|10989.8|10987|10989.8|10987|10989.3|10986.5|0
1653263420000|2022-05-22 23:50:20|10989.3|10986.5|10990.4|10986.4|10990.9|10988.1|10989.3|10986.4|5
1653263430000|2022-05-22 23:50:30|10990.3|10987.5|10991.4|10987.4|10993|10987.6|10990.3|10985|4
1653263440000|2022-05-22 23:50:40|10993.9|10985.9|10994.4|10990.4|10996.9|10990.9|10993.3|10985.9|6
1653263450000|2022-05-22 23:50:50|10994.3|10991.5|10993.3|10990.5|10994.4|10991.5|10993.3|10990.4|4
1653263460000|2022-05-22 23:51:00|10992.8|10990|10990.4|10987.6|10994|10990|10990.4|10985.9|4
1653263470000|2022-05-22 23:51:10|10990.5|10987.7|10991.6|10987.6|10994.1|10988.6|10990.5|10986.1|3
1653263480000|2022-05-22 23:51:20|10990.5|10987.7|10990.5|10987.7|10990.5|10987.7|10990.5|10987.7|0
1653263490000|2022-05-22 23:51:30|10992.6|10988.6|10992.3|10989.5|10992.6|10989.5|10992.3|10988.6|5
1653263520000|2022-05-22 23:52:00|10991.4|10988.6|10991.4|10988.6|10991.4|10988.6|10991.4|10988.6|0
1653263540000|2022-05-22 23:52:20|||||||||1
1653263550000|2022-05-22 23:52:30|10994.1|10990.1|10993.5|10989.5|10994.5|10990.7|10993.5|10989.5|9
1653263560000|2022-05-22 23:52:40|10993.4|10990.6|10993.4|10990.6|10994.5|10991.5|10993.4|10990.5|2
1653263570000|2022-05-22 23:52:50|10993|10990.2|10991.4|10988.6|10993|10990.2|10991.4|10987.5|1
1653263580000|2022-05-22 23:53:00|10989.7|10986.9|10990.6|10986.6|10990.6|10986.9|10989.7|10986.6|58
1653263600000|2022-05-22 23:53:20|10989.6|10985.6|10988.5|10985.7|10989.6|10985.8|10988.5|10985.6|4
1653263610000|2022-05-22 23:53:30|10988.6|10985.8|10990.6|10986.6|10990.7|10986.7|10988.6|10985.8|6
1653263620000|2022-05-22 23:53:40|10989.5|10986.7|10990.6|10986.6|10990.6|10986.7|10989.2|10986.4|1
1653263630000|2022-05-22 23:53:50|10990.5|10987.7|10991.6|10987.6|10991.6|10988.7|10990.5|10987.5|5
1653263640000|2022-05-22 23:54:00|10991.5|10987.5|10990|10987.2|10991.5|10987.7|10990|10987.2|0
1653263650000|2022-05-22 23:54:10|10989.6|10985.6|10991.5|10988.7|10991.5|10988.7|10989.5|10985.6|5
1653263660000|2022-05-22 23:54:20|10991|10988.2|10991.5|10988.7|10991.5|10988.7|10991|10988.2|1
1653263670000|2022-05-22 23:54:30|10991.4|10988.6|10991.5|10987.5|10991.5|10988.6|10991.4|10987.5|0
1653263680000|2022-05-22 23:54:40|10990.7|10986.7|10991.5|10987.5|10991.6|10988.6|10990.7|10986.7|8
1653263690000|2022-05-22 23:54:50|10993.1|10985.1|10991.5|10987.5|10993.1|10987.5|10991.5|10985.1|0
1653263700000|2022-05-22 23:55:00|10992.4|10988.4|10992.5|10988.5|10992.5|10988.5|10992.4|10988.4|0
1653263710000|2022-05-22 23:55:10|10992.4|10989.6|10992.4|10989.6|10992.4|10989.6|10991.4|10988.6|1
1653263720000|2022-05-22 23:55:20|10992.6|10989.8|10993.4|10990.6|10993.4|10990.6|10992.6|10989.8|1
1653263730000|2022-05-22 23:55:30|10993.9|10991.1|10994.5|10990.5|10994.9|10991.5|10993.9|10990.5|5
1653263740000|2022-05-22 23:55:40|10994.3|10991.5|11001.5|10997.5|11003|10999.1|10994.3|10991.5|29
1653263750000|2022-05-22 23:55:50|11001.4|10998.6|11001.4|10997.4|11003.9|10998.6|11000.3|10995.9|3
1653263760000|2022-05-22 23:56:00|11000.4|10997.6|10998.5|10994.5|11000.4|10997.6|10998.5|10994.5|8
1653263770000|2022-05-22 23:56:10|10998.4|10994.4|10996.4|10993.6|10998.4|10994.4|10996.4|10993.4|0
1653263780000|2022-05-22 23:56:20|10996.5|10993.7|10997.5|10993.5|10997.5|10993.7|10996.4|10993.5|2
1653263790000|2022-05-22 23:56:30|10996.4|10993.6|10996.5|10992.5|10996.5|10993.6|10996.4|10992.5|0
1653263800000|2022-05-22 23:56:40|10995.4|10992.6|10995.6|10991.6|10997.2|10992.6|10995|10989.2|1
1653263810000|2022-05-22 23:56:50|10995.5|10991.5|10995|10987|10995.6|10992.6|10994.5|10987|6
1653263820000|2022-05-22 23:57:00|10991.4|10988.6|10991.5|10987.5|10991.5|10988.6|10991.4|10987.5|2
1653263840000|2022-05-22 23:57:20|10991.4|10988.6|10991.6|10987.6|10991.6|10988.6|10991.4|10987.6|1
1653263850000|2022-05-22 23:57:30|10991.5|10987.5|10991.4|10988.6|10991.5|10988.6|10991.4|10987.5|1
1653263860000|2022-05-22 23:57:40|10992.4|10989.6|10991.5|10987.5|10992.5|10989.6|10991.5|10987.5|3
1653263880000|2022-05-22 23:58:00|10990.5|10986.5|10988.4|10985.6|10990.5|10986.5|10988.4|10984.5|3
1653263890000|2022-05-22 23:58:10|10990.5|10986.5|10990.5|10986.5|10990.5|10986.5|10990.5|10986.5|1
1653263900000|2022-05-22 23:58:20|10990.4|10987.6|10990.4|10987.6|10990.4|10987.6|10990.4|10987.6|0
1653263910000|2022-05-22 23:58:30|10991|10988.2|10991.5|10987.5|10994|10989.1|10991|10986|4
1653263930000|2022-05-22 23:58:50|10993.1|10985.1|10993|10985|10993.1|10985.1|10993|10985|1
1653263940000|2022-05-22 23:59:00|10991.3|10988.5|10993|10985|10993|10988.5|10990.5|10984.5|2
1653263950000|2022-05-22 23:59:10|10990.6|10986.6|10993|10985|10993|10986.6|10990.5|10985|0
1653263970000|2022-05-22 23:59:30|10990.6|10986.6|10990.6|10986.6|10990.6|10986.6|10990.6|10986.6|0
1653263980000|2022-05-22 23:59:40|10990.5|10986.5|10989.4|10986.6|10990.5|10986.7|10989.4|10986.5|0
1653264000000|2022-05-23 00:00:00|10989.6|10985.6|10979.5|10975.5|10989.6|10985.6|10976.3|10972.5|41
1653264010000|2022-05-23 00:00:10|10979.4|10976.6|10983.4|10980.6|10983.6|10980.6|10979.4|10976.6|5
1653264020000|2022-05-23 00:00:20|10981.7|10978.9|10981.4|10978.6|10981.7|10978.9|10979.4|10976.4|10
1653264030000|2022-05-23 00:00:30|10981.5|10977.5|10980.4|10977.6|10981.9|10979|10980.4|10977.4|8
1653264050000|2022-05-23 00:00:50|10980.3|10977.5|10977.4|10974.6|10980.5|10977.5|10975.9|10973.1|6
1653264060000|2022-05-23 00:01:00|10977.8|10975|10969.4|10966.6|10979.5|10976.1|10968.5|10965.6|43
1653264070000|2022-05-23 00:01:10|10968.9|10966.1|10972.5|10969.7|10975.5|10971.6|10968.9|10966.1|19
1653264080000|2022-05-23 00:01:20|10973.4|10969.4|10973.2|10970.4|10973.5|10970.4|10971.9|10969.1|4
1653264090000|2022-05-23 00:01:30|10973.4|10970.6|10974.4|10971.6|10975.3|10972.5|10973.4|10970.6|4
1653264100000|2022-05-23 00:01:40|10974.8|10972|10972.9|10970.1|10974.8|10972|10972.9|10970.1|2
1653264110000|2022-05-23 00:01:50|10972.8|10970|10972.4|10969.6|10973.4|10970.6|10972.4|10969.6|8
1653264120000|2022-05-23 00:02:00|10973.4|10969.4|10973.3|10970.5|10977.4|10973.4|10972.4|10969.4|16
1653264130000|2022-05-23 00:02:10|10973.4|10970.6|10972.4|10969.6|10974.6|10971.6|10972.4|10969.5|4
1653264140000|2022-05-23 00:02:20|10973.5|10969.5|10979.4|10975.4|10979.4|10976.5|10972.4|10969.5|12
1653264150000|2022-05-23 00:02:30|10980.4|10976.4|10982.4|10978.4|10983.4|10980|10979.3|10976.4|9
1653264160000|2022-05-23 00:02:40|10982.3|10978.3|10981.3|10978.5|10982.4|10979|10981.3|10978.3|3
1653264170000|2022-05-23 00:02:50|10982.3|10978.3|10986.2|10983.4|10987.8|10983.9|10980.2|10977.3|18
1653264180000|2022-05-23 00:03:00|10985.7|10982.9|10983.2|10980.4|10988.1|10985.3|10983.2|10980.4|5
1653264190000|2022-05-23 00:03:10|10984.3|10980.3|10982.7|10979.9|10984.3|10980.4|10982.2|10979.4|3
1653264200000|2022-05-23 00:03:20|10982.3|10979.5|10981.8|10979|10982.3|10979.5|10981.4|10978.6|4
1653264210000|2022-05-23 00:03:30|10981.3|10978.5|10974.9|10972.1|10981.3|10978.5|10970.5|10966.1|39
1653264220000|2022-05-23 00:03:40|10974.8|10972|10972.3|10969.5|10974.8|10972|10972.2|10969.4|14
1653264230000|2022-05-23 00:03:50|10972.2|10969.4|10973.4|10969.4|10973.4|10969.4|10972.2|10969.3|1
1653264240000|2022-05-23 00:04:00|10972.4|10969.6|10969.3|10966.5|10972.5|10969.6|10969.3|10966.4|8
1653264250000|2022-05-23 00:04:10|10969.2|10966.4|10969.2|10966.4|10969.2|10966.4|10969.2|10966.4|1
1653264260000|2022-05-23 00:04:20|10970.1|10967.3|10973.2|10970.4|10973.7|10970.9|10970.1|10967.3|47
1653264270000|2022-05-23 00:04:30|10973.4|10970.6|10976.3|10973.5|10977.2|10974.4|10973.4|10970.6|10
1653264280000|2022-05-23 00:04:40|10976.2|10973.4|10973.3|10970.5|10976.2|10973.4|10973.3|10970.5|2
1653264290000|2022-05-23 00:04:50|10973.2|10970.4|10972.3|10968.3|10973.2|10970.4|10971.2|10968.3|1
1653264300000|2022-05-23 00:05:00|10970.3|10967.5|10971.2|10968.4|10971.2|10968.4|10970.3|10967.5|4
1653264310000|2022-05-23 00:05:10|||||||||2
1653264320000|2022-05-23 00:05:20|10971.4|10968.6|10972.2|10969.4|10972.2|10969.4|10971.4|10968.6|1
1653264330000|2022-05-23 00:05:30|10972.7|10969.9|10975.2|10971.2|10975.6|10972.8|10972.7|10969.9|5
1653264340000|2022-05-23 00:05:40|10975|10972.2|10975.2|10971.2|10975.2|10972.3|10975|10971.2|0
1653264350000|2022-05-23 00:05:50|10979.1|10976.3|10979.1|10976.3|10979.6|10976.8|10978.1|10975.3|13
1653264360000|2022-05-23 00:06:00|10979.9|10977.1|10980.1|10977.3|10982.3|10979.3|10979.9|10977.1|5
1653264370000|2022-05-23 00:06:10|10979.7|10976.9|10978.1|10975.3|10981.1|10978.3|10978.1|10975.3|6
1653264380000|2022-05-23 00:06:20|10977.2|10974.4|10974.1|10971.3|10978.2|10974.4|10974.1|10971.3|1
1653264390000|2022-05-23 00:06:30|10974.2|10971.4|10975.1|10972.3|10975.1|10972.3|10974.2|10971.4|4
1653264400000|2022-05-23 00:06:40|10976.1|10973.3|10977.2|10973.2|10978|10975.2|10976.1|10973.2|2
1653264410000|2022-05-23 00:06:50|10975.1|10972.3|10974.1|10971.3|10975.1|10972.3|10974.1|10971.3|5
1653264420000|2022-05-23 00:07:00|10973.7|10970.9|10976.1|10973.3|10976.1|10973.3|10973.7|10970.9|2
1653264430000|2022-05-23 00:07:10|||||||||1
1653264440000|2022-05-23 00:07:20|10976.9|10974.1|10979.1|10976.3|10979.2|10976.3|10976.9|10974.1|4
1653264450000|2022-05-23 00:07:30|10979.9|10977.1|10979.2|10975.2|10979.9|10977.1|10979.1|10975.2|0
1653264460000|2022-05-23 00:07:40|10979|10975|10974.1|10971.3|10979|10975|10973.7|10970.9|6
1653264470000|2022-05-23 00:07:50|10974.2|10971.4|10977.1|10974.3|10978.1|10975.3|10974.2|10971.2|4
1653264480000|2022-05-23 00:08:00|10976.2|10973.4|10975.1|10972.3|10977.2|10973.4|10975.1|10972.2|5
1653264490000|2022-05-23 00:08:10|10977.7|10974.9|10980.2|10976.2|10981.5|10977.5|10977.6|10974.8|9
1653264500000|2022-05-23 00:08:20|10980|10977.2|10979.1|10976.3|10982.1|10979.3|10979.1|10976.2|7
1653264510000|2022-05-23 00:08:30|10978|10975.2|10977.1|10974.3|10979.2|10975.2|10977.1|10974.2|4
1653264520000|2022-05-23 00:08:40|10978.1|10975.3|10977.1|10974.3|10978.2|10975.3|10977.1|10974.2|1
1653264540000|2022-05-23 00:09:00|10975.1|10972.3|10969.1|10966.3|10975.1|10972.3|10969.1|10966.2|24
1653264550000|2022-05-23 00:09:10|10970.4|10967.6|10967.1|10964.3|10970.4|10967.6|10967.1|10964.2|9
1653264560000|2022-05-23 00:09:20|10967.6|10964.8|10976.1|10973.3|10977.1|10974.1|10967.6|10964.8|15
1653264570000|2022-05-23 00:09:30|10976.2|10972.2|10977.1|10974.3|10977.2|10974.3|10975.1|10971.2|1
1653264590000|2022-05-23 00:09:50|10976.6|10973.8|10976.1|10973.3|10976.6|10973.8|10976.1|10973.3|0
1653264610000|2022-05-23 00:10:10|10977.3|10974.5|10982.1|10979.3|10982.2|10979.3|10977.3|10974.5|36
1653264620000|2022-05-23 00:10:20|10981.6|10978.8|10981.1|10978.3|10981.6|10978.8|10981.1|10978.3|2
1653264630000|2022-05-23 00:10:30|10981.5|10978.7|10979.1|10976.3|10981.6|10978.8|10979.1|10976.3|3
1653264640000|2022-05-23 00:10:40|10980|10976|10980|10977.2|10980|10977.2|10979.4|10976|0
1653264650000|2022-05-23 00:10:50|10979.1|10976.3|10980|10977.2|10980|10977.2|10979.1|10976.3|1
1653264660000|2022-05-23 00:11:00|10980.1|10977.3|10981.5|10978.7|10981.5|10978.7|10980.1|10977.3|4
1653264670000|2022-05-23 00:11:10|10981.1|10978.3|10981|10978.2|10981.5|10978.7|10980|10977.2|3
1653264680000|2022-05-23 00:11:20|10980.2|10977.4|10980|10977.2|10980.2|10977.4|10980|10977.2|0
1653264690000|2022-05-23 00:11:30|10980.1|10977.3|10981|10978.2|10981|10978.2|10980.1|10977.3|1
1653264700000|2022-05-23 00:11:40|10981.5|10978.7|10981.5|10978.7|10981.5|10978.7|10981.5|10978.7|0
1653264710000|2022-05-23 00:11:50|10981|10978.2|10981|10978.2|10981|10978.2|10981|10978.2|1
1653264720000|2022-05-23 00:12:00|10982.7|10979.9|10984|10981.2|10985|10982.2|10982.7|10979.9|6
1653264730000|2022-05-23 00:12:10|10983.6|10980.8|10984.5|10981.7|10985.5|10982.7|10983.6|10980.8|4
1653264740000|2022-05-23 00:12:20|10985|10982.2|10986|10983.2|10986|10983.2|10985|10982.2|2
1653264750000|2022-05-23 00:12:30|10985.5|10982.7|10986.5|10983.7|10988.9|10985.2|10985|10982.2|11
1653264760000|2022-05-23 00:12:40|10986|10983.2|10990.1|10986.1|10990.1|10986.2|10986|10983.2|11
1653264770000|2022-05-23 00:12:50|10989|10986.2|10992.5|10989.7|10992.5|10989.7|10989|10986.2|9
1653264780000|2022-05-23 00:13:00|10989|10986.2|10992|10989.2|10992|10989.2|10988|10985.1|38
1653264790000|2022-05-23 00:13:10|10993.1|10989.1|10993|10990.2|10993.1|10990.2|10992|10989.1|9
1653264800000|2022-05-23 00:13:20|10993.5|10990.7|10996|10993.2|10998.6|10994.1|10993.5|10990.6|18
1653264810000|2022-05-23 00:13:30|10995.6|10992.8|10996.5|10993.7|10997|10994.2|10995.6|10992.8|1
1653264820000|2022-05-23 00:13:40|10996.1|10993.3|10995|10992.2|10996.1|10993.3|10995|10992.1|6
1653264830000|2022-05-23 00:13:50|10995.5|10992.7|10996|10993.2|10996|10993.2|10994.6|10991.8|4
1653264840000|2022-05-23 00:14:00|10996.5|10993.7|10993|10990.2|10996.5|10993.7|10993|10990.2|13
1653264850000|2022-05-23 00:14:10|10992.5|10989.7|10992.5|10989.7|10993|10990.2|10992.5|10989.7|0
1653264860000|2022-05-23 00:14:20|10993|10990.2|10990|10987.2|10993.1|10990.2|10989|10986.2|13
1653264870000|2022-05-23 00:14:30|10989.6|10986.8|10993.5|10990.7|10993.5|10990.7|10989.5|10986.7|9
1653264880000|2022-05-23 00:14:40|10993|10990.2|10996|10993.2|10996.5|10993.7|10993|10990.1|2
1653264890000|2022-05-23 00:14:50|10994.6|10991.8|10994|10991.2|10994.6|10991.8|10994|10991.2|1
1653264900000|2022-05-23 00:15:00|10994.1|10990.1|10989|10986.2|10994.1|10990.7|10989|10986.2|5
1653264910000|2022-05-23 00:15:10|10989.1|10986.3|10989|10986.2|10990.1|10986.3|10989|10986.1|1
1653264920000|2022-05-23 00:15:20|10988.5|10985.7|10989|10986.2|10989|10986.2|10988.5|10985.7|0
1653264930000|2022-05-23 00:15:30|10989.2|10985.2|10987|10984.2|10989.2|10985.8|10986|10983.2|18
1653264940000|2022-05-23 00:15:40|10988.1|10984.1|10986|10983.2|10988.1|10984.2|10986|10983.2|1
1653264950000|2022-05-23 00:15:50|10986.4|10983.6|10986.5|10983.7|10986.5|10983.7|10986.1|10983.3|2
1653264960000|2022-05-23 00:16:00|10992.5|10989.7|10993.9|10991.1|10994.2|10991.2|10992.5|10989.7|25
1653264970000|2022-05-23 00:16:10|10994|10991.2|10993|10990.2|10994|10991.2|10993|10990.2|2
1653264980000|2022-05-23 00:16:20|10992.5|10989.7|10993|10990.2|10993|10990.2|10992|10989|5
1653264990000|2022-05-23 00:16:30|10993.1|10989.1|10992|10989.2|10993.1|10989.2|10992|10989.1|0
1653265000000|2022-05-23 00:16:40|10992.1|10989.3|10993.5|10990.7|10993.5|10990.7|10992.1|10989.1|3
1653265010000|2022-05-23 00:16:50|10993.9|10991.1|10996|10993.2|10996.2|10993.2|10993.9|10991.1|2
1653265030000|2022-05-23 00:17:10|10997|10994.2|10996|10993.2|10997.5|10994.7|10996|10993.2|6
1653265040000|2022-05-23 00:17:20|10995.9|10993.1|10994.9|10992.1|10995.9|10993.1|10994|10991.2|2
1653265050000|2022-05-23 00:17:30|10995|10992.2|10995|10992.2|10995|10992.2|10994|10991.2|0
1653265060000|2022-05-23 00:17:40|10995.1|10992.3|10996|10993.2|10996|10993.2|10995|10992.2|4
1653265070000|2022-05-23 00:17:50|10995.6|10992.8|10997|10994.2|10997.2|10994.2|10995.6|10992.8|2
1653265080000|2022-05-23 00:18:00|10998|10994|11006|11002|11006|11002.2|10997.4|10994|40
1653265090000|2022-05-23 00:18:10|11004|11001.2|11004|11001.2|11005|11002.2|11004|11001.2|11
1653265100000|2022-05-23 00:18:20|11005|11002.2|11004|11001.2|11005.1|11002.2|11003.6|11000.8|2
1653265110000|2022-05-23 00:18:30|11003.3|10999.3|11004.1|11000.1|11004.1|11001.2|11003.1|10999.1|13
1653265120000|2022-05-23 00:18:40|11004|11001.2|11004.5|11001.7|11004.5|11001.7|11004|11001.2|0
1653265130000|2022-05-23 00:18:50|11004|11001.2|11005.1|11001.1|11006|11003.1|11003.6|11000.8|12
1653265140000|2022-05-23 00:19:00|11005|11002.2|11005.9|11003.1|11007.6|11003.1|11005|10999.6|0
1653265150000|2022-05-23 00:19:10|11006.2|11002.2|11003.9|11001.1|11006.2|11002.2|11003.9|11001.1|2
1653265160000|2022-05-23 00:19:20|11004.2|11001.4|11004|11001.2|11005.5|11002.7|11003.5|11000.7|5
1653265170000|2022-05-23 00:19:30|11003.5|11000.7|11000|10997.2|11003.5|11000.7|11000|10997.1|9
1653265180000|2022-05-23 00:19:40|11001|10997|11002|10999.2|11002|10999.2|11001|10997|7
1653265190000|2022-05-23 00:19:50|11003.7|11000.9|11005.1|11001.1|11005.1|11001.3|11003.7|11000.9|6
1653265200000|2022-05-23 00:20:00|11004.1|11001.3|11004|11001.2|11004.1|11001.3|11004|11001.2|0
1653265210000|2022-05-23 00:20:10|11004.1|11001.3|11006|11003.2|11006|11003.2|11004.1|11001.3|4
1653265220000|2022-05-23 00:20:20|11005.5|11002.7|11010|11007.2|11012.1|11009.2|11005.5|11002.7|48
1653265230000|2022-05-23 00:20:30|11009.5|11006.7|11008|11005.2|11010|11007.2|11008|11005.2|1
1653265250000|2022-05-23 00:20:50|11008.5|11005.7|11010.5|11007.7|11010.5|11007.7|11008.5|11005.7|3
1653265260000|2022-05-23 00:21:00|11011.4|11008.6|11012.1|11008.1|11012.1|11008.7|11010.6|11007.8|6
1653265270000|2022-05-23 00:21:10|11011.9|11009.1|11010|11007.2|11012|11009.2|11010|11007.2|7
1653265280000|2022-05-23 00:21:20|11010.5|11007.7|11012|11009.2|11012.5|11009.7|11010.5|11007.7|8
1653265290000|2022-05-23 00:21:30|11011.5|11008.7|11008|11005.2|11011.5|11008.7|11007.5|11004.7|8
1653265300000|2022-05-23 00:21:40|11007.5|11004.7|11006|11003.2|11007.5|11004.7|11005.7|11002.9|12
1653265310000|2022-05-23 00:21:50|11006.5|11003.7|11006|11003.2|11006.5|11003.7|11004.4|11001.6|8
1653265320000|2022-05-23 00:22:00|11007|11003|11012|11009.2|11012.1|11009.2|11007|11003|21
1653265330000|2022-05-23 00:22:10|11011|11008.2|11011|11008.2|11012|11008.6|11011|11008|0
1653265340000|2022-05-23 00:22:20|11012|11008|11006|11003.2|11012|11008.2|11006|11003.1|8
1653265350000|2022-05-23 00:22:30|11008.1|11004.1|11009.5|11006.7|11009.5|11006.7|11007.9|11004.1|11
1653265360000|2022-05-23 00:22:40|11009|11006.2|11009|11006.2|11009|11006.2|11009|11006.2|1
1653265370000|2022-05-23 00:22:50|11008.1|11005.3|11008|11005.2|11008.1|11005.3|11008|11005.2|1
1653265390000|2022-05-23 00:23:10|11008.5|11005.7|11009|11006.2|11010.1|11006.2|11008.5|11005.7|2
1653265400000|2022-05-23 00:23:20|11010.1|11006.1|11011.5|11008.7|11011.5|11008.7|11010|11006.1|1
1653265410000|2022-05-23 00:23:30|11010.5|11007.7|11011|11008.2|11011|11008.2|11010.5|11007.7|17
1653265420000|2022-05-23 00:23:40|11010|11007.2|11009.5|11006.7|11010|11007.2|11009.5|11006.7|6
1653265430000|2022-05-23 00:23:50|11009|11006.2|11011|11008.2|11011|11008.2|11009|11006.2|4
1653265440000|2022-05-23 00:24:00|11011.8|11009|11011|11008.2|11012|11009.2|11011|11008|1
1653265450000|2022-05-23 00:24:10|11010.5|11007.7|11010|11007.2|11010.5|11007.7|11010|11007.2|0
1653265460000|2022-05-23 00:24:20|11008.7|11005.9|11008.9|11006.1|11008.9|11006.1|11007.9|11005.1|6
1653265480000|2022-05-23 00:24:40|11009.8|11007|11008.9|11006.1|11009.9|11007.1|11008.9|11006.1|0
1653265490000|2022-05-23 00:24:50|11010.2|11007.4|11009.9|11007.1|11010.9|11008.1|11009.9|11007.1|3
1653265500000|2022-05-23 00:25:00|11011.5|11008.7|11011|11007|11011.9|11009.1|11010.9|11007|3
1653265510000|2022-05-23 00:25:10|11011.9|11009.1|11011.9|11009.1|11011.9|11009.1|11011.9|11009.1|10
1653265520000|2022-05-23 00:25:20|11012.4|11009.6|11010.9|11008.1|11012.4|11009.6|11010.9|11008.1|13
1653265530000|2022-05-23 00:25:30|11010.1|11007.3|11009.9|11007.1|11011|11007.3|11009.9|11007|1
1653265540000|2022-05-23 00:25:40|11010.8|11008|11010.9|11008.1|11010.9|11008.1|11010.8|11008|0
1653265550000|2022-05-23 00:25:50|11010.5|11007.7|11010.9|11008.1|11010.9|11008.1|11010.5|11007.7|5
1653265560000|2022-05-23 00:26:00|11012|11008|11019.3|11016.5|11024.4|11020.1|11011.4|11008|128
1653265570000|2022-05-23 00:26:10|11019.4|11016.6|11022.3|11019.5|11023.8|11021|11019.4|11016.6|30
1653265580000|2022-05-23 00:26:20|11023.8|11019.8|11020.4|11017.6|11023.8|11020.5|11020.4|11017.6|7
1653265590000|2022-05-23 00:26:30|11021.2|11018.4|11021.8|11019|11023.8|11020.9|11020.3|11017.5|11
1653265600000|2022-05-23 00:26:40|11022.8|11018.8|11020.3|11017.5|11022.9|11018.9|11019.8|11017|3
1653265610000|2022-05-23 00:26:50|11020.8|11018|11021.8|11019|11021.9|11019|11020.8|11017.9|6
1653265620000|2022-05-23 00:27:00|11022|11018|11023.3|11020.5|11023.3|11020.5|11020.9|11017.9|6
1653265630000|2022-05-23 00:27:10|11023.8|11021|11020.8|11018|11023.8|11021|11020.8|11017.8|2
1653265640000|2022-05-23 00:27:20|11020.9|11018.1|11020.9|11018.1|11022.3|11019.5|11020.8|11017.9|3
1653265650000|2022-05-23 00:27:30|11021.3|11018.5|11020.9|11018.1|11021.8|11019|11020.9|11018.1|3
1653265660000|2022-05-23 00:27:40|11021.8|11019|11021.8|11019|11021.8|11019|11020.9|11018.1|2
1653265680000|2022-05-23 00:28:00|11021.4|11018.6|11018.8|11016|11021.4|11018.6|11018.8|11016|14
1653265690000|2022-05-23 00:28:10|||||||||2
1653265700000|2022-05-23 00:28:20|11018.3|11015.5|11018.8|11016|11018.8|11016|11018.3|11015.5|1
1653265710000|2022-05-23 00:28:30|11019.8|11017|11019.7|11016.9|11019.9|11017|11018.8|11015.9|4
1653265720000|2022-05-23 00:28:40|11019.9|11015.9|11018.8|11016|11020.1|11017.3|11018.8|11015.9|1
1653265730000|2022-05-23 00:28:50|11017.8|11015|11017.8|11015|11017.8|11015|11017.8|11015|3
1653265740000|2022-05-23 00:29:00|11018.8|11016|11019.2|11016.4|11019.2|11016.4|11018.8|11016|4
1653265750000|2022-05-23 00:29:10|11019.3|11016.5|11019.8|11017|11019.8|11017|11018.8|11016|2
1653265760000|2022-05-23 00:29:20|11018.8|11015.8|11016.8|11014|11018.9|11016|11016.8|11014|1
1653265770000|2022-05-23 00:29:30|11016.6|11013.8|11018|11014|11018.3|11015.5|11013.8|11010.9|11
1653265780000|2022-05-23 00:29:40|11017.7|11014.9|11018.9|11014.9|11018.9|11014.9|11017.7|11014.3|0
1653265790000|2022-05-23 00:29:50|11017.3|11014.5|11013.8|11011|11017.3|11014.5|11013.8|11011|6
1653265800000|2022-05-23 00:30:00|11014.3|11011.5|11014.8|11012|11016.9|11014|11014.3|11011.5|22
1653265810000|2022-05-23 00:30:10|11013.3|11010.5|11012.8|11010|11013.9|11011|11011.9|11008.9|5
1653265820000|2022-05-23 00:30:20|11012.9|11008.9|11012.8|11010|11012.9|11010|11011.8|11008.9|2
1653265830000|2022-05-23 00:30:30|11011.8|11009|11013.8|11011|11013.8|11011|11011.8|11009|0
1653265840000|2022-05-23 00:30:40|11013.9|11009.9|11010.8|11008|11013.9|11009.9|11009.8|11006.8|6
1653265850000|2022-05-23 00:30:50|11011.9|11007.9|11012.3|11009.5|11012.8|11010|11011.9|11007.9|5
1653265860000|2022-05-23 00:31:00|11012.7|11009.9|11013.8|11011|11013.8|11011|11012.7|11009.9|3
1653265870000|2022-05-23 00:31:10|11014.2|11011.4|11010.8|11006.8|11014.2|11011.4|11009|11006.2|14
1653265880000|2022-05-23 00:31:20|11010.7|11007.9|11010.8|11008|11010.8|11008|11010.7|11007.9|0
1653265890000|2022-05-23 00:31:30|11010.9|11006.9|11009.8|11007|11010.9|11008|11009.8|11006.9|1
1653265900000|2022-05-23 00:31:40|11010.3|11007.5|11010.8|11008|11010.8|11008|11010.3|11007.5|14
1653265910000|2022-05-23 00:31:50|11011.8|11007.8|11011.8|11009|11011.8|11009|11011.6|11007.8|0
1653265930000|2022-05-23 00:32:10|11011.3|11008.5|11011.8|11009|11011.8|11009|11011.3|11008.5|3
1653265940000|2022-05-23 00:32:20|11012.2|11009.4|11010.7|11007.9|11012.3|11009.5|11010.3|11007.5|4
1653265950000|2022-05-23 00:32:30|11008.2|11005.4|11009.2|11006.4|11009.2|11006.4|11008.2|11005.4|10
1653265960000|2022-05-23 00:32:40|11008.4|11005.6|11008.7|11005.9|11010.8|11006.8|11008.2|11005.4|6
1653265970000|2022-05-23 00:32:50|11009.8|11005.8|11008.7|11005.9|11011.9|11008.9|11008.7|11005.8|6
1653265980000|2022-05-23 00:33:00|11009.7|11006.9|11009.7|11006.9|11010.8|11006.9|11009.7|11006.8|1
1653265990000|2022-05-23 00:33:10|11009.2|11006.4|11010.6|11007.8|11010.6|11007.8|11009.2|11006.4|2
1653266000000|2022-05-23 00:33:20|11010.7|11007.9|11009.7|11006.9|11010.7|11007.9|11009.7|11006.9|0
1653266010000|2022-05-23 00:33:30|11008.1|11005.3|11007.8|11005|11008.8|11005.9|11007.7|11004.8|7
1653266020000|2022-05-23 00:33:40|11008.6|11005.8|11008.7|11005.9|11008.7|11005.9|11008.6|11005.8|0
1653266030000|2022-05-23 00:33:50|||||||||1
1653266040000|2022-05-23 00:34:00|11011.7|11008.9|11013.7|11010.9|11014.1|11011.3|11011.7|11008.8|9
1653266050000|2022-05-23 00:34:10|11013.9|11009.9|11012.7|11009.9|11013.9|11010|11012.7|11009.8|0
1653266060000|2022-05-23 00:34:20|11013.8|11009.8|11014.7|11011.9|11014.8|11011.9|11012.7|11009.8|1
1653266070000|2022-05-23 00:34:30|11015.8|11011.8|11015.8|11013|11016.8|11013.4|11015.8|11011.8|4
1653266080000|2022-05-23 00:34:40|11015.7|11012.9|11016.7|11013.9|11017.7|11014.9|11015.7|11012.9|4
1653266090000|2022-05-23 00:34:50|11016.9|11014.1|11014.7|11011.9|11017.4|11014.6|11014.7|11011.8|5
1653266100000|2022-05-23 00:35:00|11015.2|11012.4|11011.7|11008.9|11016.8|11013.9|11010.7|11007.9|42
1653266110000|2022-05-23 00:35:10|11011.2|11008.4|11010.7|11007.9|11011.8|11008.4|11010.7|11006.9|3
1653266130000|2022-05-23 00:35:30|11010.8|11006.8|11010.8|11006.8|11010.8|11006.8|11010.8|11006.8|0
1653266140000|2022-05-23 00:35:40|11009.7|11006.9|11010.7|11007.9|11010.7|11007.9|11008.5|11005.7|3
1653266150000|2022-05-23 00:35:50|11010.9|11006.9|11008.7|11005.9|11010.9|11006.9|11008.7|11005.9|8
1653266160000|2022-05-23 00:36:00|11009.2|11006.4|11009.7|11006.9|11009.7|11006.9|11008.2|11005.4|1
1653266170000|2022-05-23 00:36:10|11010.2|11007.4|11010.7|11007.9|11010.7|11007.9|11010.2|11007.4|3
1653266190000|2022-05-23 00:36:30|11010.3|11007.5|11010.3|11007.5|11010.7|11007.9|11010.3|11007.5|3
1653266200000|2022-05-23 00:36:40|11010.2|11007.4|11010.2|11007.4|11010.2|11007.4|11010.2|11007.4|0
1653266210000|2022-05-23 00:36:50|11010.6|11007.8|11010.7|11007.9|11010.7|11007.9|11010.6|11007.8|2
1653266220000|2022-05-23 00:37:00|11009.4|11006.6|11010.7|11007.9|11010.7|11007.9|11009.2|11006.4|6
1653266230000|2022-05-23 00:37:10|11012.8|11008.8|11011.2|11008.4|11012.8|11008.9|11011.2|11008.4|4
1653266240000|2022-05-23 00:37:20|11011.6|11008.8|11014.7|11011.9|11016.2|11013.4|11011.6|11008.8|5
1653266250000|2022-05-23 00:37:30|11015.7|11012.9|11015.7|11012.9|11015.8|11012.9|11015.6|11011.8|1
1653266260000|2022-05-23 00:37:40|11016.7|11012.7|11011.7|11008.9|11017.2|11014.4|11011.7|11008.9|9
1653266270000|2022-05-23 00:37:50|11012.2|11009.4|11011.7|11008.9|11012.2|11009.4|11011.7|11008.9|0
1653266280000|2022-05-23 00:38:00|11012.7|11008.7|11012.2|11009.4|11012.7|11009.4|11011.7|11008.7|1
1653266290000|2022-05-23 00:38:10|11011.8|11009|11011.7|11008.9|11012.8|11009.9|11011.7|11008.8|1
1653266300000|2022-05-23 00:38:20|11011.2|11008.4|11011.2|11008.4|11011.2|11008.4|11011.2|11008.4|0
1653266310000|2022-05-23 00:38:30|11011.3|11008.5|11011.7|11008.9|11012.7|11009.9|11011.3|11008.5|1
1653266320000|2022-05-23 00:38:40|11011.3|11008.5|11011.7|11008.9|11011.7|11008.9|11011.3|11008.5|2
1653266330000|2022-05-23 00:38:50|11011.2|11008.4|11011.9|11007.9|11011.9|11008.9|11011.2|11007.9|5
1653266340000|2022-05-23 00:39:00|11011.7|11008.9|11011.8|11007.8|11011.9|11008.9|11011.7|11007.8|0
1653266350000|2022-05-23 00:39:10|11010.8|11008|11007.7|11004.9|11010.8|11008|11007.7|11004.9|3
1653266360000|2022-05-23 00:39:20|11007.8|11005|11004.7|11001.9|11007.8|11005|11004.6|11001.7|13
1653266370000|2022-05-23 00:39:30|11005.6|11002.8|11004.7|11001.9|11005.9|11002.9|11004.7|11001.9|4
1653266380000|2022-05-23 00:39:40|11004.3|11001.5|11004.2|11001.4|11004.3|11001.5|11003.7|11000.9|1
1653266390000|2022-05-23 00:39:50|11004.6|11001.8|11006.7|11003.9|11006.7|11003.9|11004.6|11001.8|9
1653266400000|2022-05-23 00:40:00|11006.2|11003.4|11006.2|11003.4|11006.2|11003.4|11006.2|11003.4|2
1653266410000|2022-05-23 00:40:10|11006.1|11003.3|11004.7|11001.9|11006.1|11003.3|11004.7|11001.9|1
1653266420000|2022-05-23 00:40:20|11005.2|11002.4|11002.7|10999.9|11005.2|11002.4|11000.7|10996.8|23
1653266430000|2022-05-23 00:40:30|11003.5|11000.7|11003.7|11000.9|11004|11001.2|11002.7|10999.7|6
1653266440000|2022-05-23 00:40:40|11003.9|11001.1|11003.7|11000.9|11005.2|11002.4|11003.7|11000.9|2
1653266460000|2022-05-23 00:41:00|11003.8|10999.8|11002.7|10999.9|11003.8|10999.9|11002.7|10999.8|1
1653266470000|2022-05-23 00:41:10|11003.7|10999.7|11003.7|10999.7|11003.7|10999.7|11003.7|10999.7|0
1653266480000|2022-05-23 00:41:20|11003.8|10999.8|11004.6|11001.8|11005.7|11002.9|11002.7|10999.8|5
1653266490000|2022-05-23 00:41:30|11004.7|11001.9|11005.7|11002.9|11005.7|11002.9|11004.7|11001.9|1
1653266500000|2022-05-23 00:41:40|11005.3|11002.5|11004.7|11001.9|11005.3|11002.5|11004.7|11001.9|0
1653266510000|2022-05-23 00:41:50|11005.1|11002.3|11005.2|11002.4|11005.2|11002.4|11005.1|11002.3|0
1653266520000|2022-05-23 00:42:00|11004.7|11001.9|11004.7|11001.9|11004.7|11001.9|11004.7|11001.9|1
1653266530000|2022-05-23 00:42:10|11005.1|11002.3|11008.7|11005.9|11008.7|11005.9|11004.2|11001.4|14
1653266540000|2022-05-23 00:42:20|11009.1|11006.3|11010.7|11007.9|11010.8|11007.9|11007.7|11004.9|5
1653266560000|2022-05-23 00:42:40|11011.6|11008.8|11012.7|11009.9|11014.1|11011.3|11011.6|11008.8|8
1653266570000|2022-05-23 00:42:50|11012.3|11009.5|11011.2|11008.4|11013.7|11010.9|11011.2|11008.4|3
1653266580000|2022-05-23 00:43:00|11012.7|11008.7|11012.7|11009.9|11012.7|11009.9|11012.7|11008.7|2
1653266590000|2022-05-23 00:43:10|11013.5|11010.7|11012.7|11009.9|11013.7|11010.9|11012.7|11009.9|2
1653266600000|2022-05-23 00:43:20|11012.2|11009.4|11006.7|11003.9|11012.2|11009.4|11006.7|11003.8|4
1653266610000|2022-05-23 00:43:30|||||||||1
1653266630000|2022-05-23 00:43:50|11006.8|11002.8|11004.7|11001.9|11006.8|11002.8|11004.7|11001.8|3
1653266640000|2022-05-23 00:44:00|11004.2|11001.4|11004.7|11001.9|11004.7|11001.9|11004.2|11001.4|0
1653266650000|2022-05-23 00:44:10|11005.1|11002.3|11005.2|11002.4|11005.2|11002.4|11005.1|11002.3|0
1653266660000|2022-05-23 00:44:20|11006.7|11003.9|11007.7|11004.9|11007.7|11004.9|11006.7|11003.9|5
1653266670000|2022-05-23 00:44:30|11007.9|11005.1|11007.7|11004.9|11007.9|11005.1|11007.7|11004.9|6
1653266680000|2022-05-23 00:44:40|11008.8|11004.8|11008.7|11005.9|11008.8|11005.9|11008.2|11004.8|2
1653266700000|2022-05-23 00:45:00|11009.7|11006.9|11011.7|11008.9|11012|11009.2|11009.7|11006.9|4
1653266720000|2022-05-23 00:45:20|11013.2|11010.4|11012.7|11009.9|11013.2|11010.4|11012.7|11009.9|4
1653266740000|2022-05-23 00:45:40|11013.7|11010.9|11014.7|11011.9|11016.8|11012.9|11013.7|11010.9|7
1653266750000|2022-05-23 00:45:50|11014.6|11011.8|11015.1|11012.3|11015.1|11012.3|11014.6|11011.8|0
1653266760000|2022-05-23 00:46:00|11015.6|11012.8|11018.7|11014.7|11018.7|11015.8|11015.6|11012.8|10
1653266770000|2022-05-23 00:46:10|11018.5|11015.7|11018.6|11015.8|11018.6|11015.8|11018.5|11015.7|4
1653266780000|2022-05-23 00:46:20|11017.6|11014.8|11017.6|11014.8|11018.6|11015.8|11015.7|11012.9|13
1653266790000|2022-05-23 00:46:30|11018.1|11015.3|11016.6|11013.8|11018.1|11015.3|11016.6|11013.7|1
1653266800000|2022-05-23 00:46:40|11016.7|11013.9|11017.6|11014.8|11017.7|11014.8|11016.7|11013.7|3
1653266820000|2022-05-23 00:47:00|11018.5|11015.7|11017.6|11014.8|11019.6|11016.8|11017.6|11014.8|6
1653266830000|2022-05-23 00:47:10|11018.5|11015.7|11014.6|11011.8|11018.6|11015.8|11014.6|11011.8|6
1653266840000|2022-05-23 00:47:20|11015.7|11011.7|11014.8|11010.8|11015.7|11011.9|11014.6|11010.8|1
1653266850000|2022-05-23 00:47:30|11014.7|11010.7|11014.7|11010.7|11014.8|11011.8|11013.3|11010.5|2
1653266860000|2022-05-23 00:47:40|11014.6|11011.8|11013.6|11010.8|11014.6|11011.8|11013.6|11010.8|1
1653266880000|2022-05-23 00:48:00|11014.7|11010.7|11016.7|11013.9|11017.7|11013.9|11014.6|11010.7|4
1653266890000|2022-05-23 00:48:10|11016.6|11013.8|11018.6|11015.8|11019.6|11016.8|11016.6|11013.7|6
1653266900000|2022-05-23 00:48:20|11018.1|11015.3|11018.1|11015.3|11018.6|11015.8|11018.1|11015.3|1
1653266910000|2022-05-23 00:48:30|11018.6|11015.8|11019.6|11016.8|11019.6|11016.8|11018.6|11015.8|5
1653266920000|2022-05-23 00:48:40|||||||||1
1653266930000|2022-05-23 00:48:50|11020.6|11017.8|11018.6|11015.8|11020.6|11017.8|11018.6|11015.8|3
1653266940000|2022-05-23 00:49:00|11018.2|11015.4|11014.6|11011.8|11018.2|11015.4|11014.6|11011.8|12
1653266960000|2022-05-23 00:49:20|11014.2|11011.4|11013.6|11010.8|11014.2|11011.4|11013.2|11010.4|1
1653266970000|2022-05-23 00:49:30|11012.8|11010|11013.6|11010.8|11013.6|11010.8|11012.6|11009.8|2
1653266990000|2022-05-23 00:49:50|11014|11011.2|11013.6|11010.8|11014|11011.2|11013.6|11010.8|1
1653267000000|2022-05-23 00:50:00|11013.8|11009.8|11014.6|11011.8|11015.6|11012.8|11013.6|11009.8|5
1653267010000|2022-05-23 00:50:10|11013.6|11010.6|11013.6|11010.8|11013.6|11010.8|11013.6|11010.6|0
1653267020000|2022-05-23 00:50:20|11012.3|11009.5|11012.6|11009.8|11012.6|11009.8|11012.3|11009.5|6
1653267030000|2022-05-23 00:50:30|11013.6|11009.6|11012.6|11009.8|11013.6|11010.7|11012.6|11009.6|2
1653267040000|2022-05-23 00:50:40|11012.2|11009.4|11013.6|11010.8|11013.6|11010.8|11012.2|11009.4|2
1653267050000|2022-05-23 00:50:50|11013.2|11010.4|11013.1|11010.3|11013.6|11010.8|11013.1|11010.3|2
1653267060000|2022-05-23 00:51:00|11013.6|11010.8|11012.6|11009.8|11014|11011.2|11012.6|11009.8|1
1653267070000|2022-05-23 00:51:10|11012.7|11008.7|11011.6|11008.8|11012.7|11008.8|11011.6|11008.7|1
1653267080000|2022-05-23 00:51:20|11011.5|11008.7|11008.7|11004.7|11011.5|11008.7|11008.5|11004.7|9
1653267090000|2022-05-23 00:51:30|11009.6|11005.6|11009.6|11006.8|11009.6|11006.8|11009.5|11005.6|3
1653267100000|2022-05-23 00:51:40|11010.1|11007.3|11009.1|11006.3|11010.1|11007.3|11008.7|11005.9|2
1653267120000|2022-05-23 00:52:00|11008.6|11005.8|11009.6|11006.8|11010|11007.2|11007.6|11004.7|7
1653267130000|2022-05-23 00:52:10|11009.8|11005.8|11009.6|11006.8|11009.8|11006.8|11008.7|11005.7|0
1653267150000|2022-05-23 00:52:30|11008.3|11005.5|11008.5|11005.7|11008.5|11005.7|11008.3|11005.5|2
1653267160000|2022-05-23 00:52:40|11008.6|11005.8|11008.5|11005.7|11008.6|11005.8|11007.7|11004.9|3
1653267170000|2022-05-23 00:52:50|11008.6|11005.8|11012.6|11009.8|11012.7|11009.8|11008.6|11005.7|11
1653267180000|2022-05-23 00:53:00|11012.5|11009.7|11012.7|11008.7|11012.7|11009.7|11012.5|11008.7|1
1653267240000|2022-05-23 00:54:00|11012.6|11009.8|11012.6|11009.8|11012.6|11009.8|11012.2|11009.4|1
1653267250000|2022-05-23 00:54:10|11012.1|11009.3|11012.6|11009.8|11012.6|11009.8|11012.1|11009.3|1
1653267260000|2022-05-23 00:54:20|11012.8|11008.8|11011.6|11008.8|11012.8|11009.4|11011.6|11008.6|1
1653267270000|2022-05-23 00:54:30|11012|11009.2|11012.6|11009.8|11012.6|11009.8|11012|11009.2|0
1653267280000|2022-05-23 00:54:40|11012.7|11008.7|11012.7|11008.7|11012.7|11008.7|11012.7|11008.7|1
1653267300000|2022-05-23 00:55:00|11011.6|11008.8|11012.7|11008.7|11012.7|11008.8|11011.6|11008.7|0
1653267310000|2022-05-23 00:55:10|11011.7|11008.9|11011.6|11008.8|11012.7|11008.9|11011.6|11008.6|0
1653267320000|2022-05-23 00:55:20|11012.7|11008.7|11011.6|11008.8|11012.7|11009.8|11011.6|11008.7|2
1653267340000|2022-05-23 00:55:40|11012|11009.2|11012.6|11009.8|11012.6|11009.8|11011.1|11008.3|4
1653267350000|2022-05-23 00:55:50|11013|11010.2|11012.6|11009.8|11013.1|11010.3|11012.6|11009.8|0
1653267360000|2022-05-23 00:56:00|11012.2|11009.4|11008.6|11005.8|11014.7|11011.8|11008.6|11005.8|12
1653267370000|2022-05-23 00:56:10|11011.6|11008.8|11008.6|11005.8|11011.6|11008.8|11007.6|11004.7|9
1653267380000|2022-05-23 00:56:20|11007.1|11004.3|11008.6|11005.8|11008.7|11005.8|11007.1|11004.3|3
1653267390000|2022-05-23 00:56:30|11008.4|11004.4|11005.6|11002.8|11008.4|11004.4|11005.6|11002.8|7
1653267400000|2022-05-23 00:56:40|11006.6|11002.6|11006.6|11003.8|11006.6|11003.8|11006.6|11002.6|1
1653267410000|2022-05-23 00:56:50|11005.6|11002.8|11006.5|11003.7|11006.5|11003.7|11005.6|11002.8|4
1653267420000|2022-05-23 00:57:00|11006.6|11003.8|11005.6|11002.8|11006.6|11003.8|11005.6|11002.8|0
1653267430000|2022-05-23 00:57:10|11005.1|11002.3|11004.1|11001.3|11005.1|11002.3|11004.1|11001.3|6
1653267440000|2022-05-23 00:57:20|11004|11001.2|11005.6|11002.8|11005.7|11002.8|11002.1|10999.3|29
1653267450000|2022-05-23 00:57:30|11004.7|11001.9|11004.6|11001.8|11004.7|11001.9|11004.6|11001.8|1
1653267460000|2022-05-23 00:57:40|11005.4|11002.6|11005.6|11002.8|11005.6|11002.8|11005.4|11002.6|0
1653267470000|2022-05-23 00:57:50|11005.7|11001.7|11005.6|11002.8|11005.7|11002.8|11004.6|11001.7|1
1653267480000|2022-05-23 00:58:00|11004.6|11001.8|11005.6|11002.8|11005.6|11002.8|11004.6|11001.8|1
1653267490000|2022-05-23 00:58:10|11005.1|11002.3|11005.1|11002.3|11005.1|11002.3|11005.1|11002.3|0
1653267500000|2022-05-23 00:58:20|11005.6|11002.8|11005.6|11002.8|11005.6|11002.8|11005.6|11002.8|0
1653267510000|2022-05-23 00:58:30|11005.1|11002.3|11003.6|11000.8|11005.1|11002.3|11003.6|11000.8|2
1653267520000|2022-05-23 00:58:40|11004.7|11000.7|11004.6|11001.8|11004.7|11001.8|11003.6|11000.7|4
1653267530000|2022-05-23 00:58:50|11005.7|11001.7|11006.6|11003.8|11007|11004.2|11005.1|11001.7|5
1653267550000|2022-05-23 00:59:10|11007|11004.2|11008.5|11005.7|11010.6|11006.8|11007|11004.2|4
1653267560000|2022-05-23 00:59:20|11009.4|11006.6|11009.5|11006.7|11009.5|11006.7|11009.4|11006.6|1
1653267570000|2022-05-23 00:59:30|11010.1|11007.3|11008.5|11005.7|11010.5|11007.7|11008.5|11005.7|2
1653267580000|2022-05-23 00:59:40|11009.6|11005.6|11012.5|11009.7|11012.5|11009.7|11008.5|11005.6|10
1653267590000|2022-05-23 00:59:50|11013|11010.2|11012|11009.2|11013|11010.2|11012|11009.2|1
1653267600000|2022-05-23 01:00:00|11011.5|11008.7|11003.2|11000.4|11017.6|11014.7|11001.2|10997.4|80
1653267610000|2022-05-23 01:00:10|11003.7|11000.9|11013.6|11010.8|11014.9|11012.1|11002.4|10999.6|79
1653267620000|2022-05-23 01:00:20|11013.5|11010.7|11020|11017.2|11023.5|11020.7|11012.5|11009.7|60
1653267630000|2022-05-23 01:00:30|11020.6|11017.8|11026.6|11022.6|11027.4|11024.6|11020.6|11017.8|52
1653267640000|2022-05-23 01:00:40|11026.4|11023.6|11027.5|11024.7|11030.6|11027.8|11023.5|11020.7|71
1653267650000|2022-05-23 01:00:50|11028.5|11025.7|11030.6|11027.8|11030.6|11027.8|11025.6|11022.6|31
1653267660000|2022-05-23 01:01:00|11031.5|11028.7|11031.4|11028.6|11032|11029.2|11026.5|11023.7|51
1653267670000|2022-05-23 01:01:10|11031|11028.2|11024.5|11021.7|11031|11028.2|11024.5|11021.6|13
1653267680000|2022-05-23 01:01:20|11026|11023.2|11031.4|11028.6|11031.4|11028.6|11026|11022.7|20
1653267690000|2022-05-23 01:01:30|11031|11028.2|11034.3|11031.5|11034.9|11032.1|11029.5|11026.7|67
1653267700000|2022-05-23 01:01:40|11034|11031.2|11031.4|11028.6|11034.9|11032.1|11031.4|11028.6|5
1653267710000|2022-05-23 01:01:50|11031.8|11029|11032.5|11028.5|11032.5|11029.1|11027.9|11025.1|13
1653267720000|2022-05-23 01:02:00|11032.6|11028.6|11034|11031.2|11036.6|11033.6|11032.4|11028.6|30
1653267730000|2022-05-23 01:02:10|11033.5|11030.7|11030.4|11027.6|11035.4|11031.6|11029.4|11025.6|23
1653267740000|2022-05-23 01:02:20|11030.8|11028|11032.6|11028.6|11032.9|11030.1|11030.6|11026.6|20
1653267750000|2022-05-23 01:02:30|11032.8|11030|11027.5|11024.7|11032.8|11030|11027.5|11024.7|12
1653267760000|2022-05-23 01:02:40|11027.4|11024.6|11031.4|11028.6|11032.4|11028.6|11027.4|11024.6|8
1653267770000|2022-05-23 01:02:50|11030.3|11027.5|11028.4|11025.6|11030.4|11027.6|11027.4|11024.6|7
1653267780000|2022-05-23 01:03:00|11027.5|11024.7|11033.3|11030.5|11033.3|11030.5|11026.5|11023.7|12
1653267790000|2022-05-23 01:03:10|11033.4|11030.6|11035.4|11032.6|11037.5|11034.7|11031.5|11028.7|42
1653267800000|2022-05-23 01:03:20|11035.3|11032.5|11041.4|11038.6|11042.8|11040|11034.3|11031.5|46
1653267810000|2022-05-23 01:03:30|11040.5|11037.7|11038.3|11035.5|11041.6|11038.8|11036.4|11033.6|43
1653267820000|2022-05-23 01:03:40|11039.2|11036.4|11040.3|11037.5|11043.3|11040.5|11039.2|11036.4|23
1653267830000|2022-05-23 01:03:50|11040.4|11037.6|11044.5|11040.5|11044.5|11041.5|11039.9|11037.1|19
1653267840000|2022-05-23 01:04:00|11043.4|11040.6|11041.4|11038.6|11044.4|11040.6|11041.4|11037.5|9
1653267850000|2022-05-23 01:04:10|11042.3|11039.5|11037.2|11034.4|11042.3|11039.5|11037.2|11033.9|76
1653267860000|2022-05-23 01:04:20|11038.1|11035.3|11043.2|11040.4|11043.4|11040.5|11037.7|11034.9|43
1653267870000|2022-05-23 01:04:30|11043.3|11040.5|11044.3|11041.5|11048.3|11045.4|11042.8|11040|64
1653267880000|2022-05-23 01:04:40|11044.2|11041.4|11043.2|11040.4|11044.2|11041.4|11042.2|11039.4|3
1653267890000|2022-05-23 01:04:50|11042.8|11040|11047.3|11044.5|11049.7|11046.9|11042.3|11039.5|43
1653267900000|2022-05-23 01:05:00|11047.2|11044.4|11053.4|11050.6|11055.2|11052.4|11047.2|11044.4|108
1653267910000|2022-05-23 01:05:10|11053.2|11050.4|11051.2|11048.4|11055.2|11052.4|11051.2|11048.4|47
1653267920000|2022-05-23 01:05:20|11050.4|11047.6|11049.2|11046.4|11052.2|11049.4|11049|11046.2|39
1653267930000|2022-05-23 01:05:30|11048.8|11046|11047.2|11044.4|11048.8|11046|11046.2|11043.3|42
1653267940000|2022-05-23 01:05:40|11048.1|11045.3|11045.7|11042.9|11048.1|11045.3|11045.2|11042.2|32
1653267950000|2022-05-23 01:05:50|11046.1|11043.3|11049.2|11046.4|11049.2|11046.4|11046.1|11042.4|17
1653267960000|2022-05-23 01:06:00|11050.5|11047.7|11055.2|11052.4|11055.5|11052.7|11050.5|11047.7|41
1653267970000|2022-05-23 01:06:10|11056.1|11053.3|11053.1|11050.3|11056.1|11053.3|11049.7|11046.9|50
1653267980000|2022-05-23 01:06:20|11052.2|11049.4|11051.3|11047.3|11052.4|11049.4|11050.1|11047.3|20
1653267990000|2022-05-23 01:06:30|11050.2|11047.4|11050.1|11047.3|11051.6|11048.8|11049.4|11046.6|6
1653268000000|2022-05-23 01:06:40|11049.6|11046.8|11049.2|11046.4|11050.6|11047.8|11048.6|11045.8|17
1653268010000|2022-05-23 01:06:50|11048.2|11045.4|11046.1|11043.3|11049.3|11046.4|11046.1|11043.3|19
1653268020000|2022-05-23 01:07:00|11045.7|11042.9|11040.2|11037.4|11046.1|11043.3|11040.2|11037.4|15
1653268030000|2022-05-23 01:07:10|11041.1|11038.3|11036.3|11033.5|11041.2|11038.3|11035.7|11032.9|47
1653268040000|2022-05-23 01:07:20|11036.2|11033.4|11040.2|11036.2|11040.2|11036.4|11035.1|11032.3|15
1653268050000|2022-05-23 01:07:30|11039.2|11036.4|11039.2|11036.4|11039.2|11036.4|11038.3|11035.5|5
1653268060000|2022-05-23 01:07:40|11038.8|11036|11042.1|11039.3|11042.1|11039.3|11038.2|11035.4|11
1653268070000|2022-05-23 01:07:50|11042.2|11039.4|11042.2|11039.4|11043.3|11040.3|11042.2|11039.3|6
1653268080000|2022-05-23 01:08:00|11043.1|11040.3|11042.6|11039.8|11043.3|11040.3|11040.7|11037.9|6
1653268090000|2022-05-23 01:08:10|11043.1|11040.3|11046.1|11043.3|11046.1|11043.3|11043.1|11040.3|7
1653268100000|2022-05-23 01:08:20|11044.8|11042|11047.6|11044.8|11047.6|11044.8|11044.7|11041.9|21
1653268110000|2022-05-23 01:08:30|11048.1|11045.3|11046.1|11043.3|11048.1|11045.3|11044.1|11041.3|33
1653268120000|2022-05-23 01:08:40|11047.1|11044.3|11050.2|11047.4|11051.2|11048.4|11047.1|11044.3|8
1653268130000|2022-05-23 01:08:50|11049.7|11046.9|11050.3|11047.5|11051.6|11048.8|11049.7|11046.9|8
1653268140000|2022-05-23 01:09:00|11049.8|11047|11049.2|11046.4|11050.1|11047.3|11048.3|11045.5|12
1653268150000|2022-05-23 01:09:10|11048.3|11045.5|11042.2|11039.4|11049.1|11046.3|11042.2|11038.4|23
1653268160000|2022-05-23 01:09:20|11041.8|11039|11041.6|11038.8|11041.8|11039|11038.7|11035.9|18
1653268170000|2022-05-23 01:09:30|11041.7|11038.9|11048.7|11045.9|11048.7|11045.9|11041.7|11038.9|18
1653268180000|2022-05-23 01:09:40|11047.8|11045|11065.8|11063|11066.3|11063.5|11047.8|11045|252
1653268190000|2022-05-23 01:09:50|11066.3|11063.5|11065.9|11063.1|11068.8|11066|11063.6|11060|85
1653268200000|2022-05-23 01:10:00|11065.8|11063|11067.9|11065.1|11069.3|11066.5|11065.8|11062|42
1653268210000|2022-05-23 01:10:10|11068.8|11066|11068.9|11066.1|11069.3|11066.5|11066|11063.2|72
1653268220000|2022-05-23 01:10:20|11069.8|11067|11066.9|11064.1|11071.7|11068.9|11062.8|11059.1|121
1653268230000|2022-05-23 01:10:30|11067.9|11065.1|11072.8|11070|11074.4|11071.6|11066.9|11064.1|29
1653268240000|2022-05-23 01:10:40|11072.9|11068.9|11069.9|11067.1|11073.8|11071|11068.8|11066|31
1653268250000|2022-05-23 01:10:50|11070.8|11068|11072.9|11070.1|11073.9|11070.1|11070.8|11066.9|18
1653268260000|2022-05-23 01:11:00|11072|11069.2|11071.9|11069.1|11072|11069.2|11071.9|11069.1|4
1653268270000|2022-05-23 01:11:10|11072.8|11070|11073|11069|11073|11070.1|11071.8|11069|13
1653268280000|2022-05-23 01:11:20|11072|11069.2|11074.8|11072|11075.3|11072.5|11071.9|11069.1|25
1653268290000|2022-05-23 01:11:30|11074.9|11072.1|11065.9|11063.1|11076.3|11073.5|11065.5|11062.7|113
1653268300000|2022-05-23 01:11:40|11065|11062.2|11068|11065.2|11068.9|11066.1|11064|11061.2|27
1653268310000|2022-05-23 01:11:50|11066.7|11063.9|11067|11064.2|11068.4|11065.6|11066.5|11063.7|3
1653268320000|2022-05-23 01:12:00|11066.1|11063.3|11073|11070.2|11073|11070.2|11066|11063.2|22
1653268330000|2022-05-23 01:12:10|11072.9|11070.1|11072.5|11069.7|11074.3|11071.5|11072|11069.2|31
1653268340000|2022-05-23 01:12:20|11073.7|11070.9|11072|11069.2|11074|11071.2|11072|11069.2|14
1653268350000|2022-05-23 01:12:30|11074.2|11071.4|11071.9|11069.1|11074.2|11071.4|11071.9|11069|30
1653268360000|2022-05-23 01:12:40|11072.9|11070.1|11072|11069.2|11072.9|11070.1|11070.4|11067.6|4
1653268370000|2022-05-23 01:12:50|11071.9|11069.1|11074|11071.2|11075.9|11073.1|11070.4|11067.1|52
1653268380000|2022-05-23 01:13:00|11073.5|11070.7|11068.9|11066.1|11073.5|11070.7|11067.9|11065.1|6
1653268390000|2022-05-23 01:13:10|11069.3|11066.5|11067.4|11064.6|11069.9|11067.1|11066.9|11064.1|8
1653268400000|2022-05-23 01:13:20|11067.8|11065|11067.8|11065|11070.1|11067.1|11066.9|11063.9|9
1653268410000|2022-05-23 01:13:30|11067.9|11065.1|11064.9|11062.1|11069.3|11066.5|11064.9|11061|23
1653268420000|2022-05-23 01:13:40|11065|11062.2|11065.9|11063.1|11067|11063.9|11064.9|11061.9|9
1653268430000|2022-05-23 01:13:50|11065.4|11062.6|11069.9|11067.1|11069.9|11067.1|11065.4|11062.6|17
1653268440000|2022-05-23 01:14:00|11070.4|11067.6|11068.8|11066|11070.4|11067.6|11067.4|11064.6|17
1653268450000|2022-05-23 01:14:10|11068.9|11066.1|11071.8|11069|11072.3|11069.5|11068.9|11066.1|19
1653268460000|2022-05-23 01:14:20|11071.4|11068.6|11070|11066|11071.8|11069|11068.4|11065.6|16
1653268470000|2022-05-23 01:14:30|11069.9|11067.1|11065.9|11063.1|11070|11067.1|11065.9|11063.1|5
1653268480000|2022-05-23 01:14:40|11065.7|11062.9|11067.9|11065.1|11067.9|11065.1|11064.9|11062.1|16
1653268490000|2022-05-23 01:14:50|11068|11064|11066.9|11064.1|11068.2|11065.4|11066.9|11064|15
1653268500000|2022-05-23 01:15:00|11067.3|11064.5|11065.9|11063.1|11068.9|11066.1|11064.4|11061.6|23
1653268510000|2022-05-23 01:15:10|11065|11062.2|11070.4|11067.6|11070.9|11068.1|11064.9|11062.1|19
1653268520000|2022-05-23 01:15:20|11069.9|11067.1|11072.4|11069.6|11073.2|11070.4|11069.5|11066.7|11
1653268530000|2022-05-23 01:15:30|11071.9|11069.1|11064.4|11061.6|11071.9|11069.1|11063.9|11061.1|30
1653268540000|2022-05-23 01:15:40|11063.5|11060.7|11063.8|11061|11065.4|11062.6|11061.9|11059.1|10
1653268550000|2022-05-23 01:15:50|11064.2|11061.4|11059.9|11057.1|11064.9|11062.1|11059.9|11057.1|13
1653268560000|2022-05-23 01:16:00|11059.4|11056.6|11054.9|11052.1|11060.4|11057.6|11054.5|11051.7|46
1653268570000|2022-05-23 01:16:10|11053.6|11050.8|11052|11048|11054.4|11051.6|11050.9|11048|20
1653268580000|2022-05-23 01:16:20|11050.9|11048.1|11052.9|11050.1|11052.9|11050.1|11050.9|11048.1|12
1653268590000|2022-05-23 01:16:30|11052|11049.2|11051.6|11048.8|11055.4|11052.6|11051.6|11048.8|88
1653268600000|2022-05-23 01:16:40|11051.1|11048.3|11054|11051.2|11054|11051.2|11051.1|11048.3|43
1653268610000|2022-05-23 01:16:50|11053.9|11051.1|11056.1|11053.3|11056.4|11053.6|11053|11050.2|17
1653268620000|2022-05-23 01:17:00|11055.6|11052.8|11057.1|11054.3|11058.9|11056.1|11055.6|11052.8|20
1653268630000|2022-05-23 01:17:10|11057.9|11055.1|11056.1|11053.3|11058|11055.2|11055.5|11052.7|7
1653268640000|2022-05-23 01:17:20|11056|11053.2|11056.1|11053.3|11060.5|11057.7|11055.6|11052.8|83
1653268650000|2022-05-23 01:17:30|11056.5|11053.7|11051|11048.2|11056.5|11053.7|11050.5|11047.7|58
1653268660000|2022-05-23 01:17:40|11051.4|11048.6|11056|11053.2|11056|11053.2|11051.4|11048.6|4
1653268670000|2022-05-23 01:17:50|11056.1|11053.3|11056|11053.2|11056.1|11053.3|11056|11053.2|6
1653268680000|2022-05-23 01:18:00|11056.4|11053.6|11051.1|11048.3|11057|11054.2|11050.6|11047.8|93
1653268690000|2022-05-23 01:18:10|11050.6|11047.8|11052.6|11049.8|11052.6|11049.8|11050.6|11047.8|2
1653268700000|2022-05-23 01:18:20|11051.7|11048.9|11054.1|11051.3|11056.5|11053.7|11050.2|11047.4|42
1653268710000|2022-05-23 01:18:30|11055.1|11052.3|11055.1|11052.3|11055.1|11052.3|11055.1|11052.3|2
1653268720000|2022-05-23 01:18:40|11054.7|11051.9|11055.1|11052.3|11055.1|11052.3|11054.6|11051.8|1
1653268730000|2022-05-23 01:18:50|11056.4|11053.6|11057|11054.2|11057|11054.2|11056|11053.2|7
1653268740000|2022-05-23 01:19:00|11057.5|11054.7|11062.1|11059.3|11062.1|11059.3|11057.5|11054.7|21
1653268750000|2022-05-23 01:19:10|11061.7|11058.9|11062|11059.2|11063|11060.2|11060|11057.2|25
1653268760000|2022-05-23 01:19:20|11062.4|11059.6|11061.2|11058.4|11064.3|11061.5|11061.2|11058.4|11
1653268770000|2022-05-23 01:19:30|11061.1|11058.3|11056|11053.2|11061.1|11058.3|11055.1|11052.1|27
1653268780000|2022-05-23 01:19:40|11056.1|11053.3|11056.1|11053.3|11056.6|11053.8|11055.2|11052.4|3
1653268790000|2022-05-23 01:19:50|11056.2|11053.4|11056|11053.2|11056.2|11053.4|11054.2|11051.4|9
1653268800000|2022-05-23 01:20:00|11056.1|11053.3|11061.1|11058.3|11061.6|11058.8|11056.1|11053.2|10
1653268810000|2022-05-23 01:20:10|11062|11059.2|11063|11060.2|11066|11063.2|11060.8|11058|13
1653268820000|2022-05-23 01:20:20|11063.1|11060.3|11063.6|11060.8|11063.6|11060.8|11063.1|11060.3|0
1653268830000|2022-05-23 01:20:30|11063.2|11060.4|11060.5|11057.7|11063.2|11060.4|11058.8|11056|24
1653268840000|2022-05-23 01:20:40|11059.7|11056.9|11056.2|11053.4|11059.7|11056.9|11056.2|11053.4|9
1653268850000|2022-05-23 01:20:50|11057.2|11053.2|11054|11051.2|11057.2|11054.2|11054|11051.2|5
1653268860000|2022-05-23 01:21:00|11052.7|11049.9|11053|11050.2|11053|11050.2|11049.7|11046.9|21
1653268870000|2022-05-23 01:21:10|11053.1|11050.3|11051.2|11048.4|11053.3|11050.3|11051.2|11048.4|1
1653268880000|2022-05-23 01:21:20|11051.1|11048.3|11047.1|11044.3|11051.1|11048.3|11046.2|11043.4|23
1653268890000|2022-05-23 01:21:30|11047.2|11044.4|11051.1|11047.1|11051.1|11047.1|11047.2|11044.4|7
1653268900000|2022-05-23 01:21:40|11050.1|11047.3|11050|11047.2|11050.7|11047.3|11049.2|11046.2|3
1653268910000|2022-05-23 01:21:50|11049.2|11046.4|11050|11047.2|11050.2|11047.2|11047|11044.2|14
1653268920000|2022-05-23 01:22:00|11049.1|11046.3|11050.4|11047.6|11050.4|11047.6|11048.2|11045.2|9
1653268930000|2022-05-23 01:22:10|11050.8|11048|11056|11053.2|11056.3|11053.3|11050.8|11048|9
1653268940000|2022-05-23 01:22:20|11056.9|11054.1|11060.1|11057.3|11060.3|11057.3|11056.1|11053.1|7
1653268950000|2022-05-23 01:22:30|11059.2|11056.4|11057.1|11054.3|11059.2|11056.4|11057.1|11054.3|8
1653268960000|2022-05-23 01:22:40|11058|11055.2|11057.2|11054.4|11058.3|11055.4|11054.2|11051.4|8
1653268970000|2022-05-23 01:22:50|11058|11055.2|11057.2|11054.4|11058.1|11055.3|11056.7|11053.9|3
1653268980000|2022-05-23 01:23:00|11058|11055.2|11062.2|11059.4|11063.1|11060.3|11058|11055.2|8
1653268990000|2022-05-23 01:23:10|11063|11060.2|11062.1|11059.3|11063|11060.2|11059|11056.2|17
1653269000000|2022-05-23 01:23:20|11062.9|11060.1|11062.2|11059.4|11065.2|11062.4|11062.2|11059.4|16
1653269010000|2022-05-23 01:23:30|11062.1|11059.3|11063.1|11060.3|11063.1|11060.3|11059.2|11056.4|6
1653269020000|2022-05-23 01:23:40|11063.2|11060.4|11064.1|11061.3|11064.1|11061.3|11060.7|11057.9|5
1653269030000|2022-05-23 01:23:50|11065.2|11061.2|11065.6|11062.8|11066.1|11063.3|11064.2|11061.2|3
1653269040000|2022-05-23 01:24:00|11065.2|11062.4|11063.1|11060.3|11066|11063.2|11062.6|11059.8|12
1653269050000|2022-05-23 01:24:10|11063.9|11061.1|11064|11061.2|11065.3|11062.3|11063.1|11060.3|2
1653269060000|2022-05-23 01:24:20|11064.3|11060.3|11061.1|11058.3|11064.3|11060.4|11061.1|11058.3|7
1653269070000|2022-05-23 01:24:30|11060.1|11057.3|11060.1|11057.3|11060.1|11057.3|11060.1|11057.3|5
1653269080000|2022-05-23 01:24:40|11060.2|11056.2|11060.1|11057.3|11062.1|11059.3|11059.1|11056.2|3
1653269090000|2022-05-23 01:24:50|11059.3|11056.5|11060.2|11056.2|11060.2|11056.5|11058.1|11055.2|7
1653269100000|2022-05-23 01:25:00|11060.1|11057.3|11062.2|11058.2|11062.2|11058.2|11060.1|11057.2|0
1653269110000|2022-05-23 01:25:10|11061.1|11058.3|11061.1|11058.3|11062.2|11058.3|11061.1|11058.1|1
1653269120000|2022-05-23 01:25:20|11060.2|11057.4|11062.1|11059.3|11062.6|11059.8|11060.1|11057.3|9
1653269130000|2022-05-23 01:25:30|11062.6|11059.8|11060.1|11057.3|11062.6|11059.8|11060.1|11057.2|9
1653269140000|2022-05-23 01:25:40|11059.6|11056.8|11055.1|11052.3|11059.6|11056.8|11055.1|11052.3|3
1653269150000|2022-05-23 01:25:50|11054.7|11051.9|11053.1|11050.3|11055.2|11052.3|11053|11050.2|19
1653269160000|2022-05-23 01:26:00|11052.7|11049.9|11053.1|11050.3|11054.1|11051.3|11050.1|11047.3|28
1653269170000|2022-05-23 01:26:10|11053.2|11049.2|11052.1|11049.3|11053.2|11049.3|11050.8|11048|6
1653269180000|2022-05-23 01:26:20|11051.2|11048.4|11051.1|11048.3|11051.2|11048.4|11049.3|11046.5|5
1653269190000|2022-05-23 01:26:30|11051.6|11048.8|11054.1|11051.3|11055.6|11052.8|11051.6|11048.8|17
1653269200000|2022-05-23 01:26:40|11054.6|11051.8|11058.1|11055.3|11059.1|11056.3|11054.6|11051.8|6
1653269210000|2022-05-23 01:26:50|11059.3|11056.5|11060.1|11057.3|11060.1|11057.3|11059.1|11056.3|13
1653269220000|2022-05-23 01:27:00|11059.6|11056.8|11055.7|11052.9|11059.6|11056.8|11055.7|11052.9|7
1653269230000|2022-05-23 01:27:10|11055.2|11052.4|11055.1|11052.3|11056.1|11053.3|11052.1|11049.3|11
1653269240000|2022-05-23 01:27:20|11054.7|11051.9|11053.2|11050.4|11054.7|11051.9|11053.1|11050.2|4
1653269250000|2022-05-23 01:27:30|11053.1|11050.3|11055.1|11052.3|11055.1|11052.3|11053.1|11050.3|7
1653269260000|2022-05-23 01:27:40|11054.1|11051.3|11052.1|11049.3|11055.1|11052.3|11051.6|11048.8|3
1653269270000|2022-05-23 01:27:50|11052.6|11049.8|11052.1|11049.3|11054.1|11051.3|11052.1|11049.3|9
1653269280000|2022-05-23 01:28:00|11050.7|11047.9|11058.2|11054.2|11058.2|11055.3|11050.7|11047.9|14
1653269290000|2022-05-23 01:28:10|11058.1|11055.3|11061.1|11058.3|11062.2|11058.3|11058.1|11055.3|3
1653269300000|2022-05-23 01:28:20|11062.1|11058.1|11062.1|11059.3|11064.2|11060.3|11062|11058.1|15
1653269310000|2022-05-23 01:28:30|11063|11060.2|11063|11060.2|11064.2|11060.3|11062.1|11059.1|2
1653269320000|2022-05-23 01:28:40|11063.1|11060.3|11065|11062.2|11065|11062.2|11063.1|11060.2|3
1653269330000|2022-05-23 01:28:50|11064.1|11061.3|11060|11057.2|11065|11062.2|11060|11057.2|10
1653269340000|2022-05-23 01:29:00|11059.2|11056.4|11059.1|11056.3|11059.2|11056.4|11059.1|11056.3|6
1653269350000|2022-05-23 01:29:10|11057.8|11055|11058.2|11055.4|11060|11057.2|11057.8|11055|17
1653269360000|2022-05-23 01:29:20|11057.3|11054.5|11053.4|11049.4|11057.5|11054.7|11053.2|11049.4|14
1653269370000|2022-05-23 01:29:30|11054.9|11052.1|11053.2|11050.4|11056.2|11052.4|11053.2|11050.4|7
1653269380000|2022-05-23 01:29:40|11053.7|11050.9|11054.3|11051.5|11054.3|11051.5|11053.7|11050.9|4
1653269390000|2022-05-23 01:29:50|11054.2|11051.4|11059.1|11056.3|11059.1|11056.3|11052.7|11049.9|9
1653269400000|2022-05-23 01:30:00|11060.2|11056.2|11058.2|11055.4|11062.2|11059.4|11058.2|11055.4|26
1653269410000|2022-05-23 01:30:10|11057.7|11054.9|11054.2|11051.4|11057.7|11054.9|11053.2|11050.4|9
1653269420000|2022-05-23 01:30:20|11053.2|11050.4|11053.2|11050.4|11053.2|11050.4|11053.2|11050.4|1
1653269430000|2022-05-23 01:30:30|11054.2|11051.4|11056.2|11053.4|11058.3|11055.4|11054.2|11051.4|12
1653269450000|2022-05-23 01:30:50|11056.7|11053.9|11055.2|11052.4|11058.1|11055.3|11055.2|11052.4|4
1653269460000|2022-05-23 01:31:00|11054.8|11052|11053.2|11050.4|11054.8|11052|11053.2|11050.4|1
1653269470000|2022-05-23 01:31:10|11053.4|11050.6|11052.2|11049.4|11054.7|11051.9|11052.2|11049.4|9
1653269480000|2022-05-23 01:31:20|11053.2|11049.2|11058.2|11055.4|11062.2|11058.8|11053|11049.2|13
1653269490000|2022-05-23 01:31:30|11057.2|11054.4|11053.3|11049.3|11057.2|11054.4|11052.9|11049.3|10
1653269500000|2022-05-23 01:31:40|11051.9|11049.1|11055.3|11051.3|11055.3|11051.4|11051.6|11048.8|12
1653269510000|2022-05-23 01:31:50|11054.2|11051.4|11053.2|11050.4|11054.2|11051.4|11052.2|11049.4|9
1653269520000|2022-05-23 01:32:00|11055.3|11052.5|11057.2|11054.4|11057.5|11054.7|11055.3|11052.5|7
1653269530000|2022-05-23 01:32:10|11056.3|11053.5|11061.2|11058.4|11063.6|11060.8|11056.2|11053.4|10
1653269540000|2022-05-23 01:32:20|11060.7|11057.9|11056.2|11053.4|11060.7|11057.9|11055.1|11051.3|11
1653269550000|2022-05-23 01:32:30|11057|11054.2|11058.2|11055.4|11058.2|11055.4|11056.2|11053.4|13
1653269560000|2022-05-23 01:32:40|11057.2|11054.4|11059.2|11056.4|11059.2|11056.4|11056.2|11053.3|1
1653269570000|2022-05-23 01:32:50|11060|11057.2|11062.1|11059.3|11063.7|11060.9|11060|11057.2|6
1653269580000|2022-05-23 01:33:00|11062.2|11059.4|11063.1|11060.3|11063.1|11060.3|11060.7|11057.9|5
1653269590000|2022-05-23 01:33:10|11063.2|11060.4|11065.2|11062.4|11066.2|11063.3|11063.2|11060.4|3
1653269600000|2022-05-23 01:33:20|11064.7|11061.9|11063.2|11060.4|11064.7|11061.9|11063.2|11060.4|5
1653269610000|2022-05-23 01:33:30|11062.7|11059.9|11064.1|11061.3|11064.3|11061.3|11059.2|11056.4|13
1653269620000|2022-05-23 01:33:40|11063.2|11060.4|11064.2|11061.4|11066.1|11063.3|11063.2|11060.4|24
1653269630000|2022-05-23 01:33:50|11063.7|11060.9|11062.6|11059.8|11065.2|11061.4|11062.6|11059.8|22
1653269640000|2022-05-23 01:34:00|11063.5|11060.7|11064.1|11061.3|11064.6|11061.8|11062.1|11059.3|17
1653269650000|2022-05-23 01:34:10|11063.1|11060.3|11062.1|11059.3|11063.1|11060.3|11059.2|11056.4|7
1653269660000|2022-05-23 01:34:20|11061.2|11058.4|11061.1|11058.3|11061.2|11058.4|11061.1|11058.3|0
1653269670000|2022-05-23 01:34:30|11060.2|11057.4|11057.2|11054.4|11060.2|11057.4|11057.2|11054.3|3
1653269680000|2022-05-23 01:34:40|11057.6|11054.8|11056.1|11053.3|11058.4|11055.6|11054.1|11051.3|14
1653269690000|2022-05-23 01:34:50|11057.2|11053.2|11054.1|11051.3|11057.2|11054.3|11054.1|11050.3|1
1653269700000|2022-05-23 01:35:00|11052.7|11049.9|11054.2|11051.4|11055.6|11052.8|11052.7|11049.9|23
1653269710000|2022-05-23 01:35:10|11055.1|11052.3|11057.1|11054.3|11058.2|11055.3|11054.6|11051.8|9
1653269720000|2022-05-23 01:35:20|11056.3|11053.5|11057.6|11054.8|11057.6|11054.8|11055.1|11052.3|1
1653269730000|2022-05-23 01:35:30|11057.1|11054.3|11054.1|11051.3|11057.1|11054.3|11054.1|11051.3|2
1653269740000|2022-05-23 01:35:40|11054.5|11051.7|11057.1|11054.3|11057.2|11054.3|11054.5|11051.7|6
1653269750000|2022-05-23 01:35:50|11056.2|11053.4|11057.1|11054.3|11058.5|11055.7|11056.1|11053.2|3
1653269760000|2022-05-23 01:36:00|11056.2|11053.4|11055.1|11052.3|11056.2|11053.4|11053.6|11050.8|14
1653269770000|2022-05-23 01:36:10|11056.2|11052.2|11062.6|11059.8|11062.6|11059.8|11055.6|11052.2|16
1653269780000|2022-05-23 01:36:20|11062.2|11059.4|11058.3|11055.5|11062.2|11059.4|11058.3|11055.5|8
1653269790000|2022-05-23 01:36:30|11058.1|11055.3|11058.6|11055.8|11058.6|11055.8|11057.1|11054.3|3
1653269800000|2022-05-23 01:36:40|11059.1|11056.3|11060.2|11057.4|11061.1|11058.3|11058.2|11055.4|5
1653269810000|2022-05-23 01:36:50|11060.1|11057.3|11061.1|11058.3|11061.1|11058.3|11059.7|11056.9|2
1653269820000|2022-05-23 01:37:00|11060.6|11057.8|11061.2|11058.4|11062.1|11059.3|11058.2|11055.4|41
1653269830000|2022-05-23 01:37:10|11061.1|11058.3|11061.1|11058.3|11063.1|11060.3|11061.1|11058.3|4
1653269840000|2022-05-23 01:37:20|11062.6|11059.8|11065.2|11062.4|11065.6|11062.8|11062.1|11059.3|17
1653269850000|2022-05-23 01:37:30|11064.8|11062|11064.3|11060.3|11065.1|11062.3|11064.1|11060.3|3
1653269860000|2022-05-23 01:37:40|11064.1|11061.3|11061.6|11058.8|11064.1|11061.3|11061.1|11058.3|12
1653269870000|2022-05-23 01:37:50|11062.5|11059.7|11063.2|11060.4|11064.6|11061.8|11062.5|11059.7|3
1653269880000|2022-05-23 01:38:00|11063.6|11060.8|11059.6|11056.8|11064|11061.2|11059.6|11056.8|7
1653269890000|2022-05-23 01:38:10|11059.2|11056.4|11060.1|11057.3|11061.1|11057.3|11059.1|11056.3|4
1653269900000|2022-05-23 01:38:20|11059.7|11056.9|11058.1|11055.3|11060|11057.2|11057.6|11054.8|11
1653269910000|2022-05-23 01:38:30|11059|11056.2|11058.2|11055.4|11060.5|11057.7|11058.2|11055.4|6
1653269920000|2022-05-23 01:38:40|11059.2|11056.4|11059.1|11056.3|11059.2|11056.4|11058.8|11056|2
1653269930000|2022-05-23 01:38:50|11058.3|11055.5|11058.2|11055.4|11058.3|11055.5|11058.2|11055.4|0
1653269940000|2022-05-23 01:39:00|11058.1|11055.3|11063|11060.2|11063|11060.2|11058.1|11055.3|12
1653269950000|2022-05-23 01:39:10|11063.1|11060.3|11063.1|11060.3|11064.1|11060.3|11062.2|11059.4|1
1653269960000|2022-05-23 01:39:20|11062.6|11059.8|11062|11059.2|11062.6|11059.8|11061.2|11058.2|3
1653269970000|2022-05-23 01:39:30|11062.2|11059.4|11062.1|11059.3|11063.1|11060.3|11061.8|11059|2
1653269980000|2022-05-23 01:39:40|11062|11059.2|11063.6|11060.8|11064.6|11061.8|11062|11059.2|7
1653269990000|2022-05-23 01:39:50|11064|11061.2|11063|11060.2|11064.6|11061.8|11062.6|11059.8|3
1653270000000|2022-05-23 01:40:00|11062.6|11059.8|11056.2|11053.4|11063.5|11060.7|11056.2|11053.4|10
1653270010000|2022-05-23 01:40:10|11057.1|11054.3|11055.1|11052.3|11057.6|11054.8|11055.1|11052.3|4
1653270020000|2022-05-23 01:40:20|11054.7|11051.9|11056.6|11053.8|11057.6|11054.8|11054.6|11051.8|21
1653270030000|2022-05-23 01:40:30|11056.2|11053.4|11056.1|11053.3|11056.2|11053.4|11056.1|11053.3|0
1653270040000|2022-05-23 01:40:40|11057|11054.2|11058.1|11055.3|11058.1|11055.3|11057|11054.2|0
1653270050000|2022-05-23 01:40:50|11059.1|11055.1|11059.3|11055.3|11060.1|11056.3|11059.1|11055.1|0
1653270060000|2022-05-23 01:41:00|11058.2|11055.4|11057.1|11054.3|11058.2|11055.4|11054|11051.2|5
1653270070000|2022-05-23 01:41:10|11056.7|11053.9|11054|11051.2|11057.1|11054.3|11052.8|11050|4
1653270080000|2022-05-23 01:41:20|11054.5|11051.7|11055.1|11052.3|11055.2|11052.4|11053.6|11050.8|4
1653270090000|2022-05-23 01:41:30|11056|11053.2|11054.2|11051.4|11057|11054.2|11054.2|11051.4|2
1653270100000|2022-05-23 01:41:40|11054.6|11051.8|11053.2|11050.4|11055.5|11052.7|11053.1|11050.3|15
1653270110000|2022-05-23 01:41:50|11053.6|11050.8|11055|11052.2|11057|11054.2|11051.7|11048.9|33
1653270120000|2022-05-23 01:42:00|11055.4|11052.6|11055.1|11052.3|11056.3|11053.3|11055.1|11052.3|1
1653270130000|2022-05-23 01:42:10|11056.4|11053.6|11054|11051.2|11056.4|11053.6|11053.2|11050.4|10
1653270140000|2022-05-23 01:42:20|11054.1|11051.3|11058|11055.2|11058|11055.2|11054.1|11051.3|13
1653270150000|2022-05-23 01:42:30|11058.1|11055.3|11059.6|11056.8|11061.4|11058.6|11058.1|11055.3|11
1653270160000|2022-05-23 01:42:40|11059.2|11056.4|11059.6|11056.8|11061.2|11057.8|11059.2|11056.4|4
1653270170000|2022-05-23 01:42:50|11060.5|11057.7|11060.2|11057.4|11061|11058.2|11060.2|11057.4|1
1653270180000|2022-05-23 01:43:00|11061|11058.2|11062|11059.2|11062.4|11059.6|11061|11058.1|2
1653270190000|2022-05-23 01:43:10|11060.7|11057.9|11053.2|11050.4|11060.7|11057.9|11053.2|11050.4|26
1653270200000|2022-05-23 01:43:20|11053.1|11050.3|11055.5|11052.7|11055.5|11052.7|11051.8|11049|18
1653270210000|2022-05-23 01:43:30|11055.6|11052.8|11057|11054.2|11057.1|11054.3|11055.6|11052.8|4
1653270220000|2022-05-23 01:43:40|11057.1|11054.3|11056|11053.2|11057.2|11054.3|11055.5|11052.2|0
1653270230000|2022-05-23 01:43:50|11056.1|11053.3|11056|11053.2|11057.4|11054.6|11055.1|11052.3|5
1653270240000|2022-05-23 01:44:00|11056.1|11053.3|11057.1|11054.3|11058|11055.2|11056.1|11053.3|6
1653270250000|2022-05-23 01:44:10|11057.9|11055.1|11057.6|11054.8|11060|11057.2|11057.1|11054.3|13
1653270260000|2022-05-23 01:44:20|11057|11054.2|11058.6|11055.8|11058.6|11055.8|11057|11054.2|3
1653270270000|2022-05-23 01:44:30|11058.1|11055.3|11059.1|11056.3|11059.5|11056.7|11058|11055.2|15
1653270280000|2022-05-23 01:44:40|11059.9|11057.1|11055.1|11052.3|11060.1|11057.3|11054.1|11051.2|11
1653270290000|2022-05-23 01:44:50|11056.1|11052.1|11056.4|11053.6|11056.4|11053.6|11056|11052.1|14
1653270300000|2022-05-23 01:45:00|11056.9|11054.1|11058.9|11056.1|11058.9|11056.1|11056.4|11053.6|14
1653270310000|2022-05-23 01:45:10|11059.8|11057|11056|11053.2|11060|11057.2|11056|11053.2|14
1653270320000|2022-05-23 01:45:20|11056.9|11054.1|11057.1|11053.1|11058|11055.2|11056|11053.1|12
1653270330000|2022-05-23 01:45:30|11056|11053.2|11055|11052.2|11056|11053.2|11053.4|11050.6|9
1653270340000|2022-05-23 01:45:40|11054.9|11052.1|11054.9|11052.1|11056.3|11053.5|11054.9|11052.1|3
1653270350000|2022-05-23 01:45:50|11053.5|11050.7|11054|11051.2|11054|11051.2|11053.5|11050.7|17
1653270360000|2022-05-23 01:46:00|11053.1|11050.3|11055.9|11053.1|11056|11053.2|11053|11050.2|10
1653270370000|2022-05-23 01:46:10|11055|11052.2|11056.9|11054.1|11056.9|11054.1|11054|11051.2|6
1653270380000|2022-05-23 01:46:20|11058.2|11055.4|11056.9|11054.1|11058.2|11055.4|11056.9|11054.1|10
1653270390000|2022-05-23 01:46:30|11057.9|11053.9|11057.1|11054.3|11058.3|11055.5|11056.9|11053.9|2
1653270400000|2022-05-23 01:46:40|11057|11054.2|11056|11053.2|11057.3|11054.5|11056|11053.2|2
1653270410000|2022-05-23 01:46:50|11054.4|11051.6|11054.8|11052|11054.9|11052.1|11053.6|11050.8|8
1653270420000|2022-05-23 01:47:00|11054.4|11051.6|11057.9|11055.1|11058.4|11055.6|11054|11051.2|16
1653270430000|2022-05-23 01:47:10|11057.1|11054.3|11054.9|11052.1|11057.1|11054.3|11054.9|11052.1|11
1653270440000|2022-05-23 01:47:20|11056.2|11053.4|11054.9|11052.1|11056.4|11053.6|11054.9|11052.1|15
1653270450000|2022-05-23 01:47:30|11055.8|11053|11055|11052.2|11056.4|11053.6|11055|11052.2|2
1653270460000|2022-05-23 01:47:40|11054.9|11052.1|11056.4|11053.6|11056.4|11053.6|11054.9|11052.1|2
1653270470000|2022-05-23 01:47:50|11056.3|11053.5|11058|11055.2|11058|11055.2|11055.9|11053.1|8
1653270480000|2022-05-23 01:48:00|11057.1|11054.3|11054.4|11051.6|11057.1|11054.3|11054|11051.2|12
1653270490000|2022-05-23 01:48:10|11054|11051.2|11053.4|11050.6|11054|11051.2|11053.4|11050.6|1
1653270500000|2022-05-23 01:48:20|11054.5|11051.7|11054|11051.2|11054.9|11052.1|11052.4|11049.6|36
1653270510000|2022-05-23 01:48:30|11053|11050.2|11058.9|11056.1|11059.4|11056.6|11053|11050.2|12
1653270520000|2022-05-23 01:48:40|11058|11055.2|11057.9|11055.1|11058.8|11056|11057|11054.2|1
1653270530000|2022-05-23 01:48:50|11058.8|11056|11058|11055.2|11059.8|11057|11058|11055.2|5
1653270540000|2022-05-23 01:49:00|11059|11056.2|11061.5|11058.7|11062.4|11059.6|11059|11056.2|14
1653270550000|2022-05-23 01:49:10|11062.4|11059.6|11061.9|11059.1|11062.4|11059.6|11061.9|11059.1|1
1653270560000|2022-05-23 01:49:20|11063.5|11060.7|11062|11059.2|11063.5|11060.7|11062|11059.2|12
1653270570000|2022-05-23 01:49:30|11061.5|11058.7|11063|11060.2|11063.4|11060.6|11061.5|11058.7|7
1653270580000|2022-05-23 01:49:40|11062.5|11059.7|11062.8|11060|11063.1|11060.2|11061.4|11058.6|9
1653270590000|2022-05-23 01:49:50|11062.9|11060.1|11061.5|11058.7|11062.9|11060.1|11061.5|11058.7|4
1653270600000|2022-05-23 01:50:00|11061.4|11058.6|11059|11056.2|11061.4|11058.6|11059|11056.2|13
1653270610000|2022-05-23 01:50:10|11058.9|11056.1|11059|11056.2|11059.8|11057|11057|11054.2|4
1653270620000|2022-05-23 01:50:20|11059.8|11057|11059.4|11056.6|11061.2|11058.4|11059|11056.2|10
1653270630000|2022-05-23 01:50:30|11059.3|11056.5|11062.3|11059.5|11062.3|11059.5|11058.9|11056.1|4
1653270640000|2022-05-23 01:50:40|11062.4|11059.6|11059.9|11057.1|11062.4|11059.6|11059.9|11057.1|17
1653270650000|2022-05-23 01:50:50|11059|11056.2|11058|11055.2|11059|11056.2|11058|11055.2|0
1653270660000|2022-05-23 01:51:00|11057|11054.2|11056|11052|11058.9|11055.1|11053.9|11051|17
1653270670000|2022-05-23 01:51:10|11054.9|11052.1|11054.9|11052.1|11055|11052.1|11052|11049|23
1653270680000|2022-05-23 01:51:20|11055.9|11051.9|11050.9|11048.1|11056.4|11053.6|11050.7|11047.9|5
1653270690000|2022-05-23 01:51:30|11051.8|11049|11053.9|11049.9|11053.9|11050.1|11051.8|11049|2
1653270700000|2022-05-23 01:51:40|11052.9|11050.1|11054|11050|11054|11050.5|11052.9|11049.5|0
1653270710000|2022-05-23 01:51:50|11053.4|11050.6|11054.9|11052.1|11056.4|11053.6|11053.4|11050.6|10
1653270720000|2022-05-23 01:52:00|11055.4|11052.6|11052.8|11050|11055.4|11052.6|11052.4|11049.6|8
1653270730000|2022-05-23 01:52:10|11052.4|11049.6|11052.9|11050.1|11052.9|11050.1|11050.9|11048.1|18
1653270740000|2022-05-23 01:52:20|11052|11049.2|11056.8|11054|11056.8|11054|11051.9|11049.1|1
1653270750000|2022-05-23 01:52:30|11056.4|11053.6|11058.9|11056.1|11058.9|11056.1|11055.9|11053.1|3
1653270760000|2022-05-23 01:52:40|11060.6|11057.8|11060.9|11058.1|11061.9|11059.1|11059.4|11056.6|25
1653270770000|2022-05-23 01:52:50|11061.9|11059.1|11060.9|11058.1|11063.3|11060.5|11060.9|11058.1|16
1653270780000|2022-05-23 01:53:00|11060.4|11057.6|11059.9|11057.1|11060.4|11057.6|11059.1|11056.3|8
1653270790000|2022-05-23 01:53:10|11059.4|11056.6|11058.9|11056.1|11060.9|11058.1|11058.9|11056.1|2
1653270800000|2022-05-23 01:53:20|11058.4|11055.6|11058.9|11056.1|11058.9|11056.1|11057.9|11055.1|9
1653270810000|2022-05-23 01:53:30|11058.4|11055.6|11059.9|11057.1|11059.9|11057.1|11057.9|11054|7
1653270820000|2022-05-23 01:53:40|11059|11056.2|11057.9|11055.1|11059|11056.2|11056.9|11054.1|6
1653270830000|2022-05-23 01:53:50|11057|11054.2|11055.9|11053.1|11057.9|11055.1|11055.9|11053.1|5
1653270840000|2022-05-23 01:54:00|11055.5|11052.7|11051.9|11049.1|11055.5|11052.7|11051.9|11049.1|4
1653270850000|2022-05-23 01:54:10|11053.4|11050.6|11051.9|11049.1|11053.4|11050.6|11051.4|11048.6|7
1653270860000|2022-05-23 01:54:20|11052.9|11050.1|11051.9|11049.1|11052.9|11050.1|11051.5|11048.7|12
1653270870000|2022-05-23 01:54:30|11052.4|11049.6|11051.9|11049.1|11052.4|11049.6|11051.9|11049.1|5
1653270880000|2022-05-23 01:54:40|11052.4|11049.6|11051.9|11049.1|11052.4|11049.6|11051.9|11049.1|2
1653270890000|2022-05-23 01:54:50|11049.5|11046.7|11052.9|11050.1|11052.9|11050.1|11049.5|11046.7|26
1653270900000|2022-05-23 01:55:00|11052.8|11050|11052.8|11050|11052.8|11050|11052.8|11050|0
1653270910000|2022-05-23 01:55:10|11052|11049.2|11051.5|11048.7|11052.2|11049.4|11049.6|11046.8|34
1653270920000|2022-05-23 01:55:20|11050.5|11047.7|11050.9|11048.1|11052.1|11049.1|11050.1|11047.1|20
1653270940000|2022-05-23 01:55:40|11051|11048.2|11052.9|11050.1|11053.1|11050.3|11051|11048.2|21
1653270950000|2022-05-23 01:55:50|11053|11050.2|11053|11050.2|11053|11050.2|11053|11050.2|0
1653270960000|2022-05-23 01:56:00|11052.9|11050.1|11050.1|11047.3|11052.9|11050.1|11049.6|11046.8|14
1653270970000|2022-05-23 01:56:10|11050.5|11047.7|11049.1|11046.3|11050.9|11048.1|11049|11046.2|14
1653270980000|2022-05-23 01:56:20|11049|11046.2|11049.1|11046.3|11050.1|11047.2|11048.1|11045.3|5
1653270990000|2022-05-23 01:56:30|11048.6|11045.8|11041.5|11038.7|11049.1|11046.3|11041.1|11038.3|61
1653271000000|2022-05-23 01:56:40|11042.5|11039.7|11041|11038.2|11042.9|11040.1|11035.2|11032.4|110
1653271010000|2022-05-23 01:56:50|11041.1|11038.3|11044.1|11041.3|11045.5|11042.7|11041.1|11038.1|15
1653271020000|2022-05-23 01:57:00|11043.3|11040.5|11039.1|11036.3|11043.3|11040.5|11039.1|11036.3|9
1653271030000|2022-05-23 01:57:10|11039.6|11036.8|11043.1|11040.3|11043.1|11040.3|11035.2|11032.4|27
1653271040000|2022-05-23 01:57:20|11042.3|11039.5|11042.1|11039.3|11042.9|11040.1|11038.6|11035.8|21
1653271050000|2022-05-23 01:57:30|11043|11040.2|11044.1|11041.3|11045.6|11042.8|11043|11040.2|20
1653271060000|2022-05-23 01:57:40|11043.3|11040.5|11042.2|11039.4|11043.3|11040.5|11041.3|11038.5|22
1653271070000|2022-05-23 01:57:50|11041.8|11039|11042.2|11039.4|11042.2|11039.4|11040.2|11037.4|27
1653271080000|2022-05-23 01:58:00|11043.2|11040.4|11040.2|11037.4|11043.2|11040.4|11038.3|11035.5|13
1653271090000|2022-05-23 01:58:10|11040.4|11036.4|11037.3|11034.5|11040.4|11036.9|11036.5|11033.7|34
1653271100000|2022-05-23 01:58:20|11036.8|11034|11038.8|11036|11039.2|11036.4|11035.3|11032.5|19
1653271110000|2022-05-23 01:58:30|11039.2|11036.4|11035.7|11032.9|11039.3|11036.5|11034.5|11031.7|30
1653271120000|2022-05-23 01:58:40|11035.3|11032.5|11034.2|11031.4|11035.3|11032.5|11033.7|11030.9|8
1653271130000|2022-05-23 01:58:50|11035.3|11031.3|11038.2|11035.4|11038.2|11035.4|11034.3|11031.3|5
1653271140000|2022-05-23 01:59:00|11039.3|11035.3|11033.3|11030.5|11040.3|11037.4|11033.3|11030.5|16
1653271150000|2022-05-23 01:59:10|11035|11032.2|11036.3|11032.3|11036.3|11032.4|11035|11032.2|4
1653271160000|2022-05-23 01:59:20|11035.2|11032.4|11034.2|11031.4|11035.2|11032.4|11033.4|11030.6|15
1653271170000|2022-05-23 01:59:30|11033.3|11030.5|11036.3|11033.5|11038.3|11035.5|11033.3|11030.5|34
1653271180000|2022-05-23 01:59:40|11036.2|11033.4|11035.2|11032.4|11037.3|11034.4|11034.8|11032|3
1653271190000|2022-05-23 01:59:50|11034.7|11031.9|11036.2|11033.4|11036.2|11033.4|11033.9|11031.1|7
1653271200000|2022-05-23 02:00:00|11037.3|11033.3|11039.2|11036.4|11041.2|11038.4|11036.2|11033.3|45
1653271210000|2022-05-23 02:00:10|11038.4|11035.6|11039.3|11036.5|11041.7|11038.9|11038.3|11035.5|16
1653271220000|2022-05-23 02:00:20|11039.2|11036.4|11044.7|11041.9|11044.7|11041.9|11039.2|11036.4|31
1653271230000|2022-05-23 02:00:30|11045.6|11042.8|11043.3|11040.5|11046.2|11043.4|11039.9|11037.1|38
1653271240000|2022-05-23 02:00:40|11044.2|11041.4|11046.2|11043.4|11046.2|11043.4|11043.3|11040.5|4
1653271250000|2022-05-23 02:00:50|11046.3|11043.5|11046.4|11043.6|11046.8|11044|11045.4|11042.6|67
1653271260000|2022-05-23 02:01:00|11045.2|11042.4|11045.4|11042.6|11045.4|11042.6|11040|11037.2|14
1653271270000|2022-05-23 02:01:10|11044.4|11041.6|11044.4|11041.6|11045.8|11043|11044.4|11041.6|0
1653271280000|2022-05-23 02:01:20|11045.5|11041.5|11044.5|11041.7|11046.4|11043.5|11044.5|11041.5|7
1653271290000|2022-05-23 02:01:30|11044.4|11041.6|11045.4|11042.6|11046.4|11043.6|11043.4|11040.6|4
1653271300000|2022-05-23 02:01:40|11045.5|11041.5|11044.4|11041.6|11045.5|11042.6|11044.4|11041.5|4
1653271310000|2022-05-23 02:01:50|11045.2|11042.4|11044.4|11041.6|11045.3|11042.5|11044.4|11041.6|0
1653271320000|2022-05-23 02:02:00|11042.9|11040.1|11041.4|11038.6|11043.3|11040.5|11039.9|11037.1|13
1653271330000|2022-05-23 02:02:10|11040.4|11037.6|11040.3|11037.5|11040.4|11037.6|11039.9|11037.1|1
1653271340000|2022-05-23 02:02:20|11040.4|11037.6|11040.9|11038.1|11041.3|11038.5|11039.4|11036.6|3
1653271350000|2022-05-23 02:02:30|11041.7|11038.9|11042.4|11039.6|11044.3|11041.5|11041.7|11038.5|3
1653271360000|2022-05-23 02:02:40|11042.8|11040|11044.4|11040.4|11044.4|11040.6|11042.8|11040|2
1653271370000|2022-05-23 02:02:50|11044.5|11040.5|11046.4|11043.6|11047.3|11044.5|11044.5|11040.5|13
1653271380000|2022-05-23 02:03:00|11044.9|11042.1|11042.4|11039.6|11046.3|11043.5|11042.4|11039.6|13
1653271390000|2022-05-23 02:03:10|11042.9|11040.1|11044.3|11041.5|11046.9|11044.1|11042.9|11040.1|18
1653271400000|2022-05-23 02:03:20|11044.5|11040.5|11044.2|11041.4|11044.5|11041.5|11043.3|11040.4|0
1653271410000|2022-05-23 02:03:30|11043.4|11040.6|11043.4|11040.6|11044.7|11041.9|11043.3|11040.5|4
1653271420000|2022-05-23 02:03:40|11043.3|11040.5|11041.4|11037.4|11043.3|11040.5|11040.8|11037.4|6
1653271430000|2022-05-23 02:03:50|11041.2|11038.4|11039.3|11036.5|11041.2|11038.4|11038.9|11036.1|2
1653271440000|2022-05-23 02:04:00|11039.2|11036.4|11035.9|11033.1|11039.2|11036.4|11035.9|11033.1|5
1653271450000|2022-05-23 02:04:10|11036.7|11033.9|11035.8|11033|11038.4|11035.6|11035.8|11033|13
1653271460000|2022-05-23 02:04:20|11036.3|11033.5|11033.8|11031|11036.3|11033.5|11032.8|11030|39
1653271470000|2022-05-23 02:04:30|11034.3|11031.5|11032.3|11029.5|11034.3|11031.5|11032|11028.4|35
1653271480000|2022-05-23 02:04:40|11032.8|11030|11032.3|11029.5|11033.4|11030.6|11032.3|11029.5|12
1653271490000|2022-05-23 02:04:50|11031.5|11028.7|11035.3|11032.5|11035.3|11032.5|11031.3|11028.5|11
1653271500000|2022-05-23 02:05:00|11034.9|11032.1|11034.3|11031.5|11034.9|11032.1|11032.3|11029.5|6
1653271510000|2022-05-23 02:05:10|11033.8|11031|11034.4|11030.4|11034.4|11031|11031.8|11029|8
1653271520000|2022-05-23 02:05:20|11033.3|11030.5|11032.9|11030.1|11033.5|11030.5|11031.3|11028.5|11
1653271530000|2022-05-23 02:05:30|11031.8|11029|11030.3|11027.5|11032.3|11029.5|11029.3|11026.4|26
1653271540000|2022-05-23 02:05:40|11028.8|11026|11029.3|11026.5|11029.7|11026.9|11028.8|11026|13
1653271550000|2022-05-23 02:05:50|11030.4|11026.4|11034.8|11032|11036.3|11033.5|11030.4|11026.4|26
1653271560000|2022-05-23 02:06:00|11033.8|11031|11030.3|11027.5|11033.8|11031|11028.8|11026|26
1653271570000|2022-05-23 02:06:10|11030.7|11027.9|11032.3|11029.5|11032.8|11030|11030.7|11027.9|6
1653271580000|2022-05-23 02:06:20|11031.4|11028.6|11031.3|11028.5|11032.8|11030|11031.3|11028.5|6
1653271590000|2022-05-23 02:06:30|11031.5|11027.5|11028.8|11026|11031.5|11027.5|11028.3|11025.5|20
1653271600000|2022-05-23 02:06:40|11029.3|11026.5|11028.9|11026.1|11029.3|11026.5|11028.9|11026.1|3
1653271610000|2022-05-23 02:06:50|11028.8|11026|11028.8|11026|11029.8|11027|11027.9|11025.1|10
1653271620000|2022-05-23 02:07:00|11029.3|11026.5|11028.3|11025.5|11029.3|11026.5|11027.8|11025|15
1653271630000|2022-05-23 02:07:10|11026.6|11023.8|11024.4|11021.6|11027.9|11025.1|11024.4|11021.6|67
1653271640000|2022-05-23 02:07:20|11025.4|11022.6|11024.3|11021.5|11025.5|11022.6|11023.4|11020.4|22
1653271650000|2022-05-23 02:07:30|11023.9|11021.1|11024.3|11021.5|11025.5|11022.5|11023.8|11021|18
1653271660000|2022-05-23 02:07:40|11023.4|11020.6|11024.3|11021.5|11024.3|11021.5|11020.9|11018.1|33
1653271670000|2022-05-23 02:07:50|11023.4|11020.6|11022.3|11019.5|11024.4|11021.5|11022.3|11019.5|6
1653271680000|2022-05-23 02:08:00|11022.8|11020|11022.3|11019.5|11022.8|11020|11021.4|11018.6|14
1653271690000|2022-05-23 02:08:10|11023.2|11020.4|11025.3|11022.5|11026.9|11023.5|11023.2|11020.4|4
1653271700000|2022-05-23 02:08:20|11024.5|11021.7|11023.3|11020.5|11025.2|11022.4|11023.3|11020.5|3
1653271710000|2022-05-23 02:08:30|11023.7|11020.9|11025.4|11022.6|11025.4|11022.6|11023.7|11020.9|11
1653271720000|2022-05-23 02:08:40|11025|11022.2|11026.4|11023.6|11026.8|11024|11024|11021.2|26
1653271730000|2022-05-23 02:08:50|11026|11023.2|11025.5|11022.7|11026.5|11023.2|11025.5|11022.5|3
1653271740000|2022-05-23 02:09:00|11026.5|11023.7|11028.4|11025.6|11028.4|11025.6|11026.5|11023.7|22
1653271750000|2022-05-23 02:09:10|11028.5|11025.7|11027.4|11024.6|11028.5|11025.7|11026.9|11024.1|7
1653271760000|2022-05-23 02:09:20|11028.2|11025.4|11032.5|11028.5|11033.8|11031|11028.2|11025.4|19
1653271770000|2022-05-23 02:09:30|11031.5|11028.7|11032.3|11029.5|11032.8|11030|11031.3|11028.5|17
1653271780000|2022-05-23 02:09:40|11031.4|11028.6|11032.4|11028.4|11032.4|11029.5|11031.3|11028.4|7
1653271790000|2022-05-23 02:09:50|11032.3|11029.5|11031.4|11028.6|11032.3|11029.5|11031.4|11028.6|0
1653271800000|2022-05-23 02:10:00|11031.3|11028.5|11032.4|11029.6|11033.3|11030.5|11028.9|11026.1|36
1653271810000|2022-05-23 02:10:10|11032.8|11030|11036.7|11033.9|11036.8|11034|11032.8|11030|10
1653271820000|2022-05-23 02:10:20|11035.9|11033.1|11036.3|11033.5|11036.3|11033.5|11035.3|11032.5|4
1653271830000|2022-05-23 02:10:30|11036.4|11033.6|11037.8|11035|11038.3|11035.5|11035.2|11031.5|36
1653271840000|2022-05-23 02:10:40|11038.8|11036|11038.4|11035.6|11038.8|11036|11036.9|11034.1|29
1653271850000|2022-05-23 02:10:50|11037.9|11035.1|11038.4|11035.6|11039.8|11037|11037.9|11035.1|13
1653271860000|2022-05-23 02:11:00|11037.8|11035|11039.4|11036.6|11039.8|11037|11037.8|11035|13
1653271870000|2022-05-23 02:11:10|11038.9|11036.1|11046.2|11043.4|11048.1|11045.3|11038.9|11036.1|68
1653271880000|2022-05-23 02:11:20|11045.2|11042.4|11046.2|11043.4|11046.2|11043.4|11044.7|11041.9|10
1653271890000|2022-05-23 02:11:30|11048.4|11045.6|11045.2|11042.4|11049.2|11046.2|11045.2|11042.3|38
1653271900000|2022-05-23 02:11:40|11044.7|11041.9|11044.2|11041.4|11045|11042.2|11044.2|11041.4|1
1653271910000|2022-05-23 02:11:50|11042.6|11039.8|11043|11040.2|11045.5|11042.7|11042.6|11039.8|15
1653271920000|2022-05-23 02:12:00|11041.6|11038.8|11040.1|11037.3|11041.6|11038.8|11036.8|11034|41
1653271930000|2022-05-23 02:12:10|11041.1|11038.3|11040.2|11037.4|11041.1|11038.3|11040.2|11037.4|5
1653271940000|2022-05-23 02:12:20|11040.1|11037.3|11044|11041.2|11044|11041.2|11040.1|11037.3|1
1653271950000|2022-05-23 02:12:30|11044.5|11041.7|11046|11043.2|11046|11043.2|11044.1|11041.3|7
1653271960000|2022-05-23 02:12:40|11046.4|11043.6|11046.1|11043.3|11046.6|11043.8|11046.1|11043.3|8
1653271970000|2022-05-23 02:12:50|11046.6|11043.8|11048.6|11045.8|11049.5|11046.7|11046.6|11043.8|12
1653271980000|2022-05-23 02:13:00|11048.1|11045.3|11041.6|11038.8|11048.1|11045.3|11041.6|11038.8|22
1653271990000|2022-05-23 02:13:10|11042.1|11039.3|11043.1|11040.3|11043.1|11040.3|11040.6|11037.8|11
1653272000000|2022-05-23 02:13:20|11043.2|11039.2|11044.1|11041.3|11044.1|11041.3|11042.1|11039.2|1
1653272010000|2022-05-23 02:13:30|11045.6|11042.8|11046.1|11043.3|11046.2|11043.4|11045.6|11042.8|2
1653272020000|2022-05-23 02:13:40|11047.1|11044.3|11046.1|11043.3|11047.1|11044.3|11045.8|11043|6
1653272030000|2022-05-23 02:13:50|11045.7|11042.9|11046.1|11043.3|11046.1|11043.3|11045.6|11042.8|1
1653272040000|2022-05-23 02:14:00|11044.6|11041.8|11045.1|11042.3|11045.1|11042.3|11044.1|11041.3|4
1653272050000|2022-05-23 02:14:10|11044.2|11041.4|11044.1|11041.3|11044.2|11041.4|11044.1|11041.3|2
1653272060000|2022-05-23 02:14:20|11043.6|11040.8|11044.6|11041.8|11044.6|11041.8|11043.6|11040.8|1
1653272070000|2022-05-23 02:14:30|11044.2|11041.4|11041.2|11038.4|11044.2|11041.4|11039.6|11036.8|9
1653272080000|2022-05-23 02:14:40|11040.8|11038|11042.1|11039.3|11042.1|11039.3|11040.8|11038|0
1653272090000|2022-05-23 02:14:50|11042|11039.2|11042.3|11038.3|11042.3|11039.3|11040.7|11037.9|12
1653272100000|2022-05-23 02:15:00|11042.2|11038.2|11039.2|11036.4|11042.2|11039.3|11039.2|11036.3|3
1653272110000|2022-05-23 02:15:10|11040.1|11037.3|11041.1|11038.3|11041.1|11038.3|11040.1|11037.3|6
1653272120000|2022-05-23 02:15:20|11040.6|11037.8|11041.1|11038.3|11041.2|11038.3|11040.1|11037.2|1
1653272130000|2022-05-23 02:15:30|11038.3|11034.3|11036.1|11033.3|11038.3|11034.3|11035.2|11032.2|53
1653272140000|2022-05-23 02:15:40|11036.3|11032.3|11035.1|11032.3|11036.3|11033.3|11034.1|11031.3|8
1653272150000|2022-05-23 02:15:50|11034.6|11031.8|11032.1|11029.3|11034.6|11031.8|11032.1|11029.3|8
1653272160000|2022-05-23 02:16:00|11032.5|11029.7|11033.1|11030.3|11033.8|11031|11032.1|11029.2|17
1653272170000|2022-05-23 02:16:10|11032.6|11029.8|11032.1|11029.3|11033.8|11031|11032.1|11029.3|11
1653272180000|2022-05-23 02:16:20|11032.6|11029.8|11032.1|11029.3|11032.6|11029.8|11032|11029.2|2
1653272200000|2022-05-23 02:16:40|11031.6|11028.8|11031.1|11028.3|11032|11029.2|11031.1|11028.3|2
1653272210000|2022-05-23 02:16:50|11033.1|11030.3|11033.1|11030.3|11033.6|11030.8|11033.1|11030.3|8
1653272220000|2022-05-23 02:17:00|11033.6|11030.8|11033.1|11030.3|11034.5|11031.7|11032.1|11029.3|5
1653272230000|2022-05-23 02:17:10|11032.7|11029.9|11029.1|11026.3|11032.7|11029.9|11029.1|11025.4|11
1653272240000|2022-05-23 02:17:20|11028.2|11025.4|11029.1|11026.3|11029.5|11026.7|11026.9|11024.1|24
1653272250000|2022-05-23 02:17:30|11028.3|11025.5|11030.2|11026.2|11030.2|11026.2|11027.7|11024.3|5
1653272260000|2022-05-23 02:17:40|11029.1|11026.3|11029.1|11026.3|11029.1|11026.3|11028.7|11025.9|2
1653272280000|2022-05-23 02:18:00|11028.2|11025.4|11026.3|11022.3|11028.2|11025.4|11024.4|11021.6|25
1653272290000|2022-05-23 02:18:10|11025.2|11022.4|11026.3|11022.3|11026.3|11022.4|11025.2|11022.3|0
1653272300000|2022-05-23 02:18:20|11025.2|11022.4|11024.7|11021.9|11025.2|11022.4|11024.7|11021.9|0
1653272310000|2022-05-23 02:18:30|11025.2|11022.4|11025.7|11022.9|11026.2|11023.4|11025.2|11022.4|3
1653272320000|2022-05-23 02:18:40|11025.3|11022.5|11024.2|11021.4|11025.3|11022.5|11021.8|11019|37
1653272330000|2022-05-23 02:18:50|11023.9|11021.1|11025.3|11022.5|11025.3|11022.5|11023.9|11021.1|3
1653272340000|2022-05-23 02:19:00|11024.5|11021.7|11024.2|11021.4|11024.5|11021.7|11024.2|11021.4|3
1653272350000|2022-05-23 02:19:10|11023.2|11020.4|11024.3|11020.3|11024.3|11020.4|11023.2|11020.3|3
1653272360000|2022-05-23 02:19:20|11024.1|11021.3|11023.3|11020.5|11024.4|11021.3|11023.3|11020.3|2
1653272380000|2022-05-23 02:19:40|11026.2|11023.4|11026.2|11023.4|11026.3|11023.4|11024.2|11021.3|8
1653272390000|2022-05-23 02:19:50|11026.1|11023.3|11030.2|11027.4|11030.2|11027.4|11026.1|11023.3|8
1653272400000|2022-05-23 02:20:00|11031|11028.2|11025.2|11022.4|11031.2|11028.4|11023.7|11020.9|11
1653272410000|2022-05-23 02:20:10|11026.2|11023.4|11026.2|11023.4|11026.2|11023.4|11026.1|11023.3|3
1653272420000|2022-05-23 02:20:20|11026.3|11022.3|11027.2|11024.4|11027.2|11024.4|11025.1|11022.3|3
1653272430000|2022-05-23 02:20:30|11026.7|11023.9|11027.2|11024.4|11028.1|11025.3|11026.2|11023.3|4
1653272440000|2022-05-23 02:20:40|11027.3|11024.5|11027.3|11024.5|11027.3|11024.5|11027.3|11024.5|2
1653272450000|2022-05-23 02:20:50|11027.6|11024.8|11027.7|11024.9|11028.1|11025.3|11027.6|11024.8|1
1653272460000|2022-05-23 02:21:00|11027.2|11024.4|11026.4|11023.6|11027.2|11024.4|11023.2|11020.2|13
1653272470000|2022-05-23 02:21:10|11027.1|11024.3|11026.2|11022.2|11028.2|11025.3|11026.2|11022.2|5
1653272480000|2022-05-23 02:21:20|11026|11023.2|11025.2|11022.4|11026.1|11023.3|11024.2|11021.3|2
1653272490000|2022-05-23 02:21:30|11026.2|11022.2|11025.6|11022.8|11026.2|11022.9|11025.1|11022.2|1
1653272500000|2022-05-23 02:21:40|11025.1|11022.3|11024.1|11021.3|11025.1|11022.3|11024.1|11021.3|1
1653272510000|2022-05-23 02:21:50|11023.2|11020.4|11022.2|11019.4|11023.6|11020.8|11022.2|11019.3|6
1653272520000|2022-05-23 02:22:00|11021.1|11018.3|11021.1|11018.3|11021.1|11018.3|11021.1|11018.3|5
1653272530000|2022-05-23 02:22:10|11022.1|11019.3|11028.1|11025.3|11028.1|11025.3|11022.1|11019.3|13
1653272540000|2022-05-23 02:22:20|11026.4|11023.6|11026.1|11023.3|11026.4|11023.6|11026.1|11023.3|1
1653272550000|2022-05-23 02:22:30|||||||||1
1653272570000|2022-05-23 02:22:50|11025.6|11022.8|11026.1|11023.3|11026.1|11023.3|11025.6|11022.8|0
1653272580000|2022-05-23 02:23:00|11025.7|11022.9|11025.1|11022.3|11025.7|11022.9|11023.7|11020.9|3
1653272590000|2022-05-23 02:23:10|11024.1|11021.3|11024.1|11021.3|11025.2|11021.8|11024.1|11021.2|2
1653272600000|2022-05-23 02:23:20|11025.2|11021.2|11030.1|11027.3|11030.1|11027.3|11025.1|11021.2|20
1653272610000|2022-05-23 02:23:30|11029.2|11026.4|11029.1|11026.3|11029.2|11026.4|11027.1|11024.3|2
1653272620000|2022-05-23 02:23:40|11028.6|11025.8|11027.1|11024.3|11028.6|11025.8|11025.6|11022.7|12
1653272630000|2022-05-23 02:23:50|11028|11025.2|11027.1|11024.3|11028.6|11025.8|11027.1|11024.2|6
1653272640000|2022-05-23 02:24:00|11028|11025.2|11027.1|11024.3|11028.2|11025.2|11026.6|11023.8|7
1653272660000|2022-05-23 02:24:20|11027.2|11023.2|11025.6|11022.8|11027.2|11023.8|11025.6|11022.8|4
1653272670000|2022-05-23 02:24:30|11026|11023.2|11027|11024.2|11027|11024.2|11026|11023.2|2
1653272680000|2022-05-23 02:24:40|11027.1|11024.3|11027.1|11024.3|11027.1|11024.3|11027.1|11024.3|0
1653272690000|2022-05-23 02:24:50|11028.1|11025.3|11029.1|11025.1|11029.1|11025.3|11028.1|11025.1|1
1653272700000|2022-05-23 02:25:00|11029|11026.2|11024.1|11021.3|11029|11026.2|11024.1|11021.3|8
1653272710000|2022-05-23 02:25:10|11024.2|11021.4|11024.2|11021.4|11024.2|11021.4|11024.2|11021.4|3
1653272730000|2022-05-23 02:25:30|11025.2|11021.2|11026|11023.2|11026.3|11023.3|11025|11021.2|1
1653272740000|2022-05-23 02:25:40|11026.1|11023.3|11026.1|11023.3|11026.1|11023.3|11026.1|11023.3|0
1653272760000|2022-05-23 02:26:00|11025.2|11022.4|11025.2|11022.4|11026.2|11022.4|11025.2|11022.2|2
1653272770000|2022-05-23 02:26:10|11026.2|11022.2|11026.1|11023.3|11026.2|11023.3|11026.1|11022.2|1
1653272780000|2022-05-23 02:26:20|11026|11023.2|11030|11027.2|11030.3|11027.3|11025.2|11022.4|7
1653272790000|2022-05-23 02:26:30|11029.5|11026.7|11030.1|11027.3|11030.1|11027.3|11029|11026.1|0
1653272800000|2022-05-23 02:26:40|11029.3|11026.5|11029.1|11026.3|11030.1|11027.3|11028.1|11025.1|3
1653272810000|2022-05-23 02:26:50|11028.2|11025.4|11028|11025.2|11028.2|11025.4|11028|11025.2|0
1653272820000|2022-05-23 02:27:00|11028.1|11025.3|11029|11026.2|11029|11026.2|11028.1|11025.3|1
1653272830000|2022-05-23 02:27:10|11029.2|11025.2|11028|11025.2|11029.2|11025.3|11028|11025.1|1
1653272850000|2022-05-23 02:27:30|11028.1|11024.1|11027.1|11024.3|11028.1|11024.3|11027.1|11024.1|2
1653272860000|2022-05-23 02:27:40|11026.2|11023.4|11026.1|11023.3|11026.6|11023.8|11026.1|11023.3|2
1653272880000|2022-05-23 02:28:00|11025.2|11022.4|11025.1|11022.3|11025.2|11022.4|11021.7|11018.9|22
1653272890000|2022-05-23 02:28:10|11026|11023.2|11026|11023.2|11027.1|11024.2|11024.7|11021.9|8
1653272900000|2022-05-23 02:28:20|11027.1|11023.1|11026.9|11024.1|11027.1|11024.1|11025|11021.1|4
1653272910000|2022-05-23 02:28:30|11027|11024.2|11027.1|11023.1|11027.2|11024.2|11027|11023.1|1
1653272920000|2022-05-23 02:28:40|11026.1|11023.3|11029|11026.2|11029|11026.2|11026|11023.2|8
1653272930000|2022-05-23 02:28:50|11029.1|11026.3|11029|11026.2|11029.5|11026.7|11029|11026.2|1
1653272940000|2022-05-23 02:29:00|11029.5|11026.7|11029.5|11026.7|11029.5|11026.7|11029.5|11026.7|0
1653272950000|2022-05-23 02:29:10|11029.1|11026.3|11028.5|11025.7|11029.4|11026.6|11028.5|11025.7|2
1653272960000|2022-05-23 02:29:20|11029|11026.2|11029|11026.2|11029|11026.2|11029|11026.2|2
1653272970000|2022-05-23 02:29:30|||||||||3
1653272990000|2022-05-23 02:29:50|11030|11027.2|11030|11027.2|11030|11027.2|11030|11027.2|2
1653273000000|2022-05-23 02:30:00|11031|11027|11033.9|11031.1|11034.4|11031.6|11030.9|11027|34
1653273010000|2022-05-23 02:30:10|11033.5|11030.7|11036|11033.2|11036.5|11033.7|11033.5|11030.7|5
1653273020000|2022-05-23 02:30:20|11036.5|11033.7|11036|11033.2|11038.1|11035.1|11036|11033.2|12
1653273030000|2022-05-23 02:30:30|11036.9|11034.1|11038.5|11035.7|11039.9|11037.1|11036|11033.2|21
1653273040000|2022-05-23 02:30:40|11038.9|11036.1|11038|11035.2|11040.5|11037.7|11038|11035.2|8
1653273050000|2022-05-23 02:30:50|11037.6|11034.8|11031|11028.2|11037.6|11034.8|11031|11028.2|13
1653273060000|2022-05-23 02:31:00|11030.2|11027.4|11028|11025.2|11030.2|11027.4|11027.1|11024.1|26
1653273070000|2022-05-23 02:31:10|11027.1|11024.3|11026.9|11024.1|11027.1|11024.3|11026|11023|4
1653273080000|2022-05-23 02:31:20|11025.5|11022.7|11025.9|11023.1|11025.9|11023.1|11024.9|11022.1|6
1653273090000|2022-05-23 02:31:30|11025.1|11022.3|11028.1|11025.3|11029|11026.2|11025|11022.2|15
1653273100000|2022-05-23 02:31:40|11028|11025.2|11031.4|11028.6|11031.9|11029.1|11028|11025.2|5
1653273110000|2022-05-23 02:31:50|11031.5|11028.7|11032|11029.2|11033|11030.2|11031.5|11028.7|6
1653273120000|2022-05-23 02:32:00|11032.4|11029.6|11033|11030.2|11035.2|11032.1|11032.4|11029.6|8
1653273130000|2022-05-23 02:32:10|11033.9|11031.1|11029.1|11026.3|11033.9|11031.1|11028.3|11025.5|7
1653273140000|2022-05-23 02:32:20|11029.9|11027.1|11031|11028.2|11032|11028.6|11029.9|11027.1|0
1653273150000|2022-05-23 02:32:30|11030.9|11028.1|11029|11026.2|11030.9|11028.1|11028.1|11025.2|6
1653273160000|2022-05-23 02:32:40|11028.6|11025.8|11031.1|11028.3|11032.1|11029.3|11025.6|11022.8|14
1653273170000|2022-05-23 02:32:50|11031.6|11028.8|11031.1|11028.3|11032.6|11029.8|11030.6|11027.8|2
1653273180000|2022-05-23 02:33:00|11032|11029.2|11030.7|11027.9|11034.6|11031.8|11030.7|11027.9|10
1653273190000|2022-05-23 02:33:10|11030.2|11027.4|11034.1|11031.3|11034.1|11031.3|11030.1|11027.3|6
1653273200000|2022-05-23 02:33:20|11033.6|11030.8|11033.1|11030.3|11033.6|11030.8|11033.1|11030.3|1
1653273210000|2022-05-23 02:33:30|11032.7|11029.9|11029.1|11026.3|11032.7|11029.9|11029.1|11026.3|7
1653273220000|2022-05-23 02:33:40|11027.8|11025|11029.6|11026.8|11030.1|11027.3|11027.8|11025|8
1653273230000|2022-05-23 02:33:50|11030.1|11027.3|11028.2|11025.4|11030.1|11027.3|11028.2|11025.4|5
1653273240000|2022-05-23 02:34:00|11028.1|11025.3|11028.1|11025.3|11028.1|11025.3|11028.1|11025.3|0
1653273260000|2022-05-23 02:34:20|11028.6|11025.8|11029.1|11026.3|11029.1|11026.3|11028.2|11025.4|6
1653273270000|2022-05-23 02:34:30|11029.5|11026.7|11032|11029.2|11033.5|11030.7|11029.5|11026.7|12
1653273280000|2022-05-23 02:34:40|11033|11029|11033.5|11030.7|11033.5|11030.7|11032.8|11029|1
1653273290000|2022-05-23 02:34:50|11034.5|11031.7|11033.1|11030.3|11034.5|11031.7|11033|11030.2|12
1653273300000|2022-05-23 02:35:00|11033.6|11030.8|11035|11032.2|11036.2|11033.2|11033.6|11030.8|9
1653273310000|2022-05-23 02:35:10|11034.2|11031.4|11030.1|11027.3|11034.2|11031.4|11030.1|11027.3|17
1653273320000|2022-05-23 02:35:20|11031.1|11027.1|11029|11026.2|11032.1|11028.2|11029|11026.2|1
1653273330000|2022-05-23 02:35:30|11028.5|11025.7|11030|11027.2|11030.1|11027.2|11028.5|11025.7|0
1653273340000|2022-05-23 02:35:40|11030.2|11027.4|11034.2|11031.4|11035.5|11032.7|11030.2|11027.4|12
1653273350000|2022-05-23 02:35:50|11034.1|11031.3|11035|11032.2|11035.5|11032.7|11034.1|11031.3|3
1653273360000|2022-05-23 02:36:00|11034.1|11031.3|11031|11028.2|11035|11032.2|11031|11028.2|4
1653273370000|2022-05-23 02:36:10|11031.2|11027.2|11030|11027.2|11031.2|11027.2|11030|11027.2|1
1653273390000|2022-05-23 02:36:30|11031|11028.2|11030.1|11027.3|11031|11028.2|11030.1|11027.3|4
1653273410000|2022-05-23 02:36:50|11030|11027.2|11028|11025.2|11030|11027.2|11027|11024.2|18
1653273420000|2022-05-23 02:37:00|11028.5|11025.7|11028|11025.2|11029|11026.2|11028|11025.2|3
1653273430000|2022-05-23 02:37:10|11027|11024.2|11027.9|11025.1|11028|11025.1|11025|11022.2|14
1653273440000|2022-05-23 02:37:20|11027|11024.2|11027|11024.2|11027.1|11024.2|11027|11023.1|0
1653273450000|2022-05-23 02:37:30|11027.4|11024.6|11031|11028.2|11032.9|11030.1|11027|11024.1|12
1653273460000|2022-05-23 02:37:40|11031.8|11029|11034|11031.2|11034|11031.2|11031.5|11028.7|1
1653273470000|2022-05-23 02:37:50|11034.5|11031.7|11034|11031.2|11034.9|11032.1|11034|11031.2|6
1653273480000|2022-05-23 02:38:00|11033.9|11031.1|11032.5|11029.7|11033.9|11031.1|11030|11027.2|4
1653273490000|2022-05-23 02:38:10|11032.9|11030.1|11030.9|11028.1|11033|11030.2|11030|11027.2|0
1653273500000|2022-05-23 02:38:20|11031.5|11028.7|11030|11027.2|11032.5|11029.7|11030|11027.2|6
1653273510000|2022-05-23 02:38:30|11029|11026.2|11029.9|11027.1|11029.9|11027.1|11029|11026.2|0
1653273520000|2022-05-23 02:38:40|11029.5|11026.7|11030|11027.2|11030|11027.2|11029.5|11026.7|0
1653273530000|2022-05-23 02:38:50|11031.2|11028.4|11027.4|11024.6|11034.1|11031.1|11027.4|11024.6|14
1653273540000|2022-05-23 02:39:00|11026.6|11023.8|11026.4|11023.6|11028|11025.1|11025.9|11023|13
1653273550000|2022-05-23 02:39:10|11025.9|11023.1|11028|11025.2|11028.1|11025.2|11025.9|11023.1|8
1653273560000|2022-05-23 02:39:20|11027.8|11025|11025.9|11023.1|11027.9|11025.1|11024.4|11021.6|14
1653273570000|2022-05-23 02:39:30|11025.1|11022.3|11025.4|11022.6|11026|11023.1|11025|11022|5
1653273580000|2022-05-23 02:39:40|11025.9|11023.1|11026|11023.2|11027.4|11024.6|11025.9|11023.1|2
1653273590000|2022-05-23 02:39:50|11026.4|11023.6|11025.5|11022.7|11027.3|11024.5|11025.5|11022.7|3
1653273600000|2022-05-23 02:40:00|11025.9|11023.1|11024.9|11022.1|11027|11024.1|11022.9|11020.1|15
1653273610000|2022-05-23 02:40:10|11025.1|11021.1|11023|11020.2|11025.1|11022.1|11023|11020.2|0
1653273620000|2022-05-23 02:40:20|11022.9|11020.1|11021.9|11019.1|11022.9|11020.1|11020.9|11018.1|7
1653273630000|2022-05-23 02:40:30|11021.5|11018.7|11020.2|11017.4|11021.9|11019.1|11019.9|11017.1|14
1653273640000|2022-05-23 02:40:40|11021.3|11018.5|11020|11017.2|11023|11020.2|11020|11017.2|13
1653273650000|2022-05-23 02:40:50|11020.4|11017.6|11020|11017.2|11020.4|11017.6|11019.5|11016.7|6
1653273660000|2022-05-23 02:41:00|11021.9|11019.1|11020.9|11018.1|11022|11019.2|11020.1|11017.3|19
1653273670000|2022-05-23 02:41:10|11021.5|11018.7|11021.9|11019.1|11021.9|11019.1|11021.5|11018.7|0
1653273680000|2022-05-23 02:41:20|11023.5|11020.7|11023|11020.2|11023.5|11020.7|11022.1|11019.3|9
1653273690000|2022-05-23 02:41:30|11023.4|11020.6|11019.6|11016.8|11023.4|11020.6|11018.8|11016|18
1653273700000|2022-05-23 02:41:40|11020.1|11017.3|11018.2|11014.2|11021.2|11018.4|11017.6|11014.2|27
1653273710000|2022-05-23 02:41:50|11018.1|11015.3|11018.1|11015.3|11019.1|11015.3|11016.3|11013.5|12
1653273720000|2022-05-23 02:42:00|11018.9|11016.1|11021.1|11018.3|11024.6|11021.8|11018.9|11016.1|25
1653273730000|2022-05-23 02:42:10|11022.1|11018.1|11024.1|11021.3|11026.1|11023.3|11021.1|11018.1|12
1653273740000|2022-05-23 02:42:20|11023.1|11020.3|11023.1|11020.3|11023.2|11020.3|11021.6|11018.8|6
1653273750000|2022-05-23 02:42:30|11022.6|11019.8|11022.2|11019.4|11023.1|11020.3|11022.1|11019.3|8
1653273760000|2022-05-23 02:42:40|11022.1|11019.3|11020.2|11017.4|11022.1|11019.3|11020.2|11017.4|1
1653273770000|2022-05-23 02:42:50|11020.1|11017.3|11020.1|11017.3|11021.1|11018.3|11020.1|11017.3|1
1653273780000|2022-05-23 02:43:00|11021.6|11018.8|11020.1|11017.3|11024.6|11021.8|11020.1|11017.3|21
1653273790000|2022-05-23 02:43:10|11021|11018.2|11021.1|11018.3|11022.1|11018.3|11021|11018.1|0
1653273800000|2022-05-23 02:43:20|11020.6|11017.8|11020.6|11017.8|11021.1|11018.3|11020.6|11017.8|1
1653273810000|2022-05-23 02:43:30|11020.2|11017.4|11020.2|11017.4|11021.1|11018.3|11019.1|11016.3|8
1653273820000|2022-05-23 02:43:40|11019.2|11016.4|11017.6|11014.8|11019.2|11016.4|11017.6|11014.8|7
1653273830000|2022-05-23 02:43:50|11017.1|11014.3|11016.1|11013.3|11017.2|11014.4|11015.1|11012.3|16
1653273840000|2022-05-23 02:44:00|11015.6|11012.8|11016.2|11013.4|11017.6|11014.8|11015.6|11012.8|11
1653273850000|2022-05-23 02:44:10|11016.1|11013.3|11018|11015.2|11018.1|11015.3|11015.6|11012.8|8
1653273860000|2022-05-23 02:44:20|11017.2|11014.4|11015.6|11012.8|11017.2|11014.4|11015.6|11012.8|3
1653273870000|2022-05-23 02:44:30|11016.1|11013.3|11016.1|11013.3|11016.6|11013.8|11014|11011.2|27
1653273880000|2022-05-23 02:44:40|11017.1|11014.3|11015.2|11012.4|11017.6|11014.8|11015.2|11012.4|7
1653273890000|2022-05-23 02:44:50|11014.7|11011.9|11014.5|11011.7|11014.7|11011.9|11013.8|11011|4
1653273900000|2022-05-23 02:45:00|11013.7|11010.9|11017.8|11015|11018.2|11015.4|11013.2|11010.4|11
1653273910000|2022-05-23 02:45:10|11017.7|11014.9|11019.2|11016.4|11020.6|11017.8|11017.2|11014.4|13
1653273920000|2022-05-23 02:45:20|11019.6|11016.8|11019.1|11016.3|11019.6|11016.8|11018.2|11015.4|9
1653273930000|2022-05-23 02:45:30|11019|11016.2|11017.2|11014.4|11019|11016.2|11016.8|11014|3
1653273940000|2022-05-23 02:45:40|11016.8|11014|11021.5|11018.7|11021.5|11018.7|11016.8|11014|4
1653273950000|2022-05-23 02:45:50|11020.7|11017.9|11021.1|11018.3|11021.6|11018.8|11020.7|11017.9|5
1653273960000|2022-05-23 02:46:00|11021.5|11018.7|11020.2|11017.4|11022|11019.2|11020.2|11017.4|2
1653273970000|2022-05-23 02:46:10|11019.2|11016.4|11014.2|11011.4|11019.2|11016.4|11014.2|11011.4|6
1653273980000|2022-05-23 02:46:20|11015.9|11013.1|11017|11014.2|11017|11014.2|11015.9|11013.1|8
1653273990000|2022-05-23 02:46:30|11017.5|11014.7|11021|11018.2|11021.2|11018.2|11017.5|11014.7|15
1653274000000|2022-05-23 02:46:40|11022|11019.2|11022.2|11019.4|11023.1|11020.2|11022|11019.1|7
1653274010000|2022-05-23 02:46:50|11022.1|11019.3|11017.2|11014.4|11022.3|11019.3|11017.2|11014.2|21
1653274020000|2022-05-23 02:47:00|11018|11015.2|11018.2|11015.4|11020.1|11017.3|11018|11015.2|7
1653274030000|2022-05-23 02:47:10|11019|11016.2|11022.2|11019.4|11023|11020.2|11019|11016.2|3
1653274040000|2022-05-23 02:47:20|11023.1|11020.3|11024.1|11021.3|11024.5|11021.7|11022.2|11019.4|7
1653274050000|2022-05-23 02:47:30|11025.2|11021.2|11019.2|11016.4|11025.2|11021.4|11019.2|11016.4|13
1653274060000|2022-05-23 02:47:40|11019.1|11016.3|11019.2|11016.4|11022.6|11019.8|11019.1|11016.3|22
1653274070000|2022-05-23 02:47:50|11019.1|11016.3|11018.6|11015.8|11019.1|11016.3|11018.2|11015.4|2
1653274080000|2022-05-23 02:48:00|11018.2|11015.4|11021|11018.2|11021.1|11018.2|11018.2|11015.4|2
1653274090000|2022-05-23 02:48:10|11021.1|11018.3|11017.6|11014.8|11021.1|11018.3|11017.6|11014.8|0
1653274100000|2022-05-23 02:48:20|11019|11016.2|11016.2|11013.4|11019.5|11016.7|11016.2|11012.3|4
1653274110000|2022-05-23 02:48:30|11016.3|11012.3|11014.7|11011.9|11016.3|11013.3|11014.7|11011.9|0
1653274120000|2022-05-23 02:48:40|11014.2|11011.4|11014.2|11011.4|11015.6|11012.8|11014.1|11011.2|6
1653274130000|2022-05-23 02:48:50|11014.6|11011.8|11015.6|11012.8|11016|11013.2|11014.6|11011.8|2
1653274140000|2022-05-23 02:49:00|11016|11013.2|11015.2|11012.4|11016.5|11013.7|11015.2|11012.4|2
1653274150000|2022-05-23 02:49:10|11016|11013.2|11014.2|11011.4|11016|11013.2|11014.2|11011.4|1
1653274160000|2022-05-23 02:49:20|11014.3|11010.3|11014.2|11011.4|11014.3|11011.4|11014.2|11010.3|5
1653274170000|2022-05-23 02:49:30|11013.2|11010.4|11014.1|11011.3|11014.1|11011.3|11012.7|11009.9|10
1653274180000|2022-05-23 02:49:40|11013.2|11010.4|11018.1|11015.3|11018.1|11015.3|11013.2|11010.4|6
1653274190000|2022-05-23 02:49:50|11017.2|11014.4|11018.2|11015.4|11018.2|11015.4|11017.2|11014.4|6
1653274200000|2022-05-23 02:50:00|11018.3|11014.3|11017.1|11014.3|11018.3|11014.4|11017.1|11014.3|5
1653274210000|2022-05-23 02:50:10|11018.6|11015.8|11019.6|11016.8|11020.2|11017.2|11018.6|11015.8|16
1653274220000|2022-05-23 02:50:20|11020|11017.2|11022.1|11019.3|11022.9|11020.1|11020|11017.2|8
1653274240000|2022-05-23 02:50:40|11023.1|11020.3|11017.1|11014.3|11023.2|11020.3|11016.1|11013.3|9
1653274250000|2022-05-23 02:50:50|11017.3|11013.3|11013.1|11010.3|11017.3|11013.8|11013.1|11010.3|6
1653274260000|2022-05-23 02:51:00|11012.6|11009.8|11013.1|11010.3|11013.6|11010.8|11012.6|11009.8|11
1653274270000|2022-05-23 02:51:10|11012.6|11009.8|11011.1|11008.3|11013.1|11010.3|11009.6|11006.8|25
1653274280000|2022-05-23 02:51:20|11010.7|11007.9|11011.6|11008.8|11011.6|11008.8|11010.2|11007.4|6
1653274290000|2022-05-23 02:51:30|11011.8|11009|11011.2|11008.4|11013.6|11010.8|11011.2|11008.4|3
1653274300000|2022-05-23 02:51:40|11011.1|11008.3|11011.1|11008.3|11011.1|11008.3|11011.1|11008.3|1
1653274310000|2022-05-23 02:51:50|11012.2|11008.2|11015.1|11012.3|11018.1|11015.3|11012|11008.2|15
1653274320000|2022-05-23 02:52:00|11014.2|11011.4|11016|11013.2|11016|11013.2|11014.1|11011.3|3
1653274330000|2022-05-23 02:52:10|11016.1|11013.3|11017.6|11014.8|11017.6|11014.8|11015.6|11012.8|1
1653274340000|2022-05-23 02:52:20|11017.1|11014.3|11017.1|11014.3|11018.6|11015.8|11016.1|11013.3|5
1653274350000|2022-05-23 02:52:30|11017.5|11014.7|11019|11016.2|11019|11016.2|11017.5|11014.7|2
1653274360000|2022-05-23 02:52:40|11020|11017.2|11021|11018.2|11021|11018.2|11020|11017.2|8
1653274370000|2022-05-23 02:52:50|11021.4|11018.6|11019.6|11016.8|11021.4|11018.6|11019.6|11016.8|6
1653274380000|2022-05-23 02:53:00|11020|11017.2|11022|11019.2|11022|11019.2|11020|11017.2|8
1653274390000|2022-05-23 02:53:10|11022.2|11018.2|11021|11018.2|11022.2|11018.3|11020.1|11017.3|6
1653274400000|2022-05-23 02:53:20|11021.1|11018.3|11023.5|11020.7|11023.5|11020.7|11021.1|11018.3|1
1653274410000|2022-05-23 02:53:30|11023.1|11020.3|11025.5|11022.7|11025.5|11022.7|11023.1|11020.3|32
1653274420000|2022-05-23 02:53:40|11025.1|11022.3|11025.5|11022.7|11025.5|11022.7|11024.9|11022.1|4
1653274430000|2022-05-23 02:53:50|11025.1|11022.3|11024.9|11022.1|11025.5|11022.7|11023.5|11020.7|30
1653274440000|2022-05-23 02:54:00|11024.5|11021.7|11022.8|11020|11024.5|11021.7|11019.1|11016.3|5
1653274450000|2022-05-23 02:54:10|11023|11020.2|11024.4|11021.6|11025.5|11022.7|11023|11020.2|13
1653274460000|2022-05-23 02:54:20|11025.4|11022.6|11026.5|11023.7|11027|11024.2|11025|11022.2|12
1653274470000|2022-05-23 02:54:30|11026.9|11024.1|11027|11024.2|11027|11024.2|11026|11023.2|7
1653274480000|2022-05-23 02:54:40|11027.5|11024.7|11027.5|11024.7|11028.5|11025.7|11027|11024.2|4
1653274490000|2022-05-23 02:54:50|11028|11025.2|11027|11024.2|11028|11025.2|11027|11024.2|1
1653274500000|2022-05-23 02:55:00|11026.5|11023.7|11028|11025.2|11028.5|11025.7|11026|11023.2|9
1653274510000|2022-05-23 02:55:10|11028.2|11025.4|11026.1|11022.1|11028.2|11025.4|11026|11022.1|9
1653274520000|2022-05-23 02:55:20|11024.7|11021.9|11022.5|11019.7|11025|11022.2|11022.5|11019.7|7
1653274530000|2022-05-23 02:55:30|11022|11019.2|11019|11016.2|11022|11019.2|11019|11016.2|6
1653274540000|2022-05-23 02:55:40|11019.9|11017.1|11019.5|11016.7|11020|11017.2|11018.6|11015.8|4
1653274550000|2022-05-23 02:55:50|11020.5|11017.7|11019|11016.2|11020.5|11017.7|11019|11016.2|2
1653274560000|2022-05-23 02:56:00|11019.9|11017.1|11023|11020.2|11023|11020.2|11019.9|11017.1|0
1653274570000|2022-05-23 02:56:10|11022.1|11019.3|11024|11021.2|11024|11021.2|11021|11018.2|3
1653274580000|2022-05-23 02:56:20|11023.1|11020.3|11017|11014.2|11023.1|11020.3|11016.5|11013.7|60
1653274590000|2022-05-23 02:56:30|11017.5|11014.7|11020|11017.2|11020|11017.2|11017.5|11014.7|3
1653274600000|2022-05-23 02:56:40|11020.5|11017.7|11023|11020.2|11023|11020.2|11020.5|11017.7|1
1653274610000|2022-05-23 02:56:50|11024|11020|11023|11020.2|11024|11020.2|11023|11020|2
1653274620000|2022-05-23 02:57:00|11024|11021.2|11024|11021.2|11026|11023.2|11023.1|11020.1|2
1653274630000|2022-05-23 02:57:10|11022.7|11019.9|11022|11019.2|11022.7|11019.9|11022|11019.2|5
1653274640000|2022-05-23 02:57:20|11023.5|11020.7|11021.1|11018.3|11023.5|11020.7|11021.1|11018.3|14
1653274650000|2022-05-23 02:57:30|11021|11018.2|11022|11019.2|11022.1|11019.2|11021|11018.1|6
1653274660000|2022-05-23 02:57:40|11022.5|11019.7|11024|11021.2|11024.5|11021.7|11022.5|11019.7|2
1653274670000|2022-05-23 02:57:50|11024.5|11021.7|11023.5|11020.7|11024.9|11022.1|11023.5|11020.7|2
1653274680000|2022-05-23 02:58:00|11024.3|11021.5|11021.5|11018.7|11024.3|11021.5|11021.5|11018.7|4
1653274690000|2022-05-23 02:58:10|11021.9|11019.1|11021.4|11018.6|11022.9|11020.1|11021.4|11018.6|5
1653274700000|2022-05-23 02:58:20|11021.9|11019.1|11023.9|11021.1|11023.9|11021.1|11021.4|11018.6|3
1653274710000|2022-05-23 02:58:30|11024.4|11021.6|11024.9|11022.1|11024.9|11022.1|11023.9|11021.1|3
1653274720000|2022-05-23 02:58:40|11025.4|11022.6|11024.9|11022.1|11025.4|11022.6|11024.4|11021.6|3
1653274730000|2022-05-23 02:58:50|11025.3|11022.5|11025.9|11023.1|11025.9|11023.1|11024.9|11022.1|2
1653274740000|2022-05-23 02:59:00|11025|11022.2|11024.9|11022.1|11025|11022.2|11024.9|11022.1|1
1653274750000|2022-05-23 02:59:10|11026|11023.2|11029.9|11027.1|11029.9|11027.1|11026|11023.2|28
1653274760000|2022-05-23 02:59:20|11030.4|11027.6|11029.1|11026.3|11032|11028.1|11029.1|11026.1|16
1653274770000|2022-05-23 02:59:30|11029|11026.2|11030.4|11027.6|11030.9|11028.1|11029|11026.2|0
1653274780000|2022-05-23 02:59:40|11030|11027.2|11026.9|11024.1|11030.4|11027.6|11026.4|11023.6|11
1653274790000|2022-05-23 02:59:50|11028|11024|11031|11028.2|11031.4|11028.6|11027.4|11024|30
1653274800000|2022-05-23 03:00:00|11030.6|11027.8|11028.9|11026.1|11031|11028.1|11028.9|11026.1|9
1653274810000|2022-05-23 03:00:10|11028.5|11025.7|11027.9|11025.1|11028.9|11026.1|11025|11022.2|11
1653274820000|2022-05-23 03:00:20|11027.5|11024.7|11027.9|11025.1|11028.4|11025.6|11027|11024.2|5
1653274830000|2022-05-23 03:00:30|11027.1|11024.3|11029|11026.2|11030.9|11028.1|11027.1|11024.3|6
1653274840000|2022-05-23 03:00:40|11029.9|11027.1|11033|11030.2|11033.4|11030.6|11029.9|11027.1|10
1653274850000|2022-05-23 03:00:50|11034.3|11031.5|11034|11031.2|11034.3|11031.5|11033.5|11030.7|3
1653274860000|2022-05-23 03:01:00|11033.6|11030.8|11034|11031.2|11035.9|11033.1|11033.6|11030.8|31
1653274870000|2022-05-23 03:01:10|11034.4|11031.6|11033.9|11031.1|11034.9|11032.1|11032.5|11029.7|9
1653274880000|2022-05-23 03:01:20|11034.9|11032.1|11035|11032.2|11035.9|11033.1|11034.4|11031.6|6
1653274890000|2022-05-23 03:01:30|11034.9|11032.1|11035|11032.2|11035.9|11033.1|11034.5|11031.7|4
1653274900000|2022-05-23 03:01:40|11035.1|11032.3|11036.9|11034.1|11036.9|11034.1|11035.1|11032.3|7
1653274910000|2022-05-23 03:01:50|11037.3|11034.5|11036.5|11033.7|11037.4|11034.6|11036|11033|9
1653274920000|2022-05-23 03:02:00|11036.4|11033.6|11032.9|11030.1|11037.9|11035.1|11032.4|11029.6|22
1653274930000|2022-05-23 03:02:10|11034.2|11031.4|11036.4|11033.6|11036.4|11033.6|11034|11031.2|13
1653274940000|2022-05-23 03:02:20|11037.3|11034.5|11038.9|11036.1|11039.3|11036.5|11037|11034.2|25
1653274950000|2022-05-23 03:02:30|11039.1|11036.3|11034.8|11032|11040.8|11038|11033.4|11030.6|31
1653274960000|2022-05-23 03:02:40|11034.4|11031.6|11036.4|11033.6|11036.9|11034.1|11033.9|11031.1|14
1653274970000|2022-05-23 03:02:50|11036.8|11034|11037.8|11035|11037.9|11035.1|11036.8|11034|8
1653274980000|2022-05-23 03:03:00|11037|11034.2|11037.9|11035.1|11037.9|11035.1|11035.4|11032.6|13
1653274990000|2022-05-23 03:03:10|11038.8|11036|11038.8|11036|11039.9|11037.1|11038|11035.2|7
1653275000000|2022-05-23 03:03:20|11038.9|11036.1|11038|11035.2|11038.9|11036.1|11038|11035.2|4
1653275010000|2022-05-23 03:03:30|11037|11034.2|11036.9|11034.1|11037|11034.2|11036.5|11033.7|1
1653275020000|2022-05-23 03:03:40|11038.1|11035.1|11040.4|11037.6|11040.8|11038|11037.9|11035.1|6
1653275030000|2022-05-23 03:03:50|11040|11037.2|11042.8|11040|11043.8|11041|11039.6|11036.8|33
1653275040000|2022-05-23 03:04:00|11043.8|11041|11042.8|11040|11045.2|11042.4|11042.8|11040|20
1653275050000|2022-05-23 03:04:10|11042.4|11039.6|11042.3|11039.5|11042.4|11039.6|11040.8|11038|5
1653275060000|2022-05-23 03:04:20|11043.1|11040.3|11043.8|11041|11044.3|11041.5|11043.1|11040.3|6
1653275070000|2022-05-23 03:04:30|11043.3|11040.5|11044.8|11042|11045.9|11042.9|11043.3|11040.5|19
1653275080000|2022-05-23 03:04:40|11044.4|11041.6|11044.8|11042|11044.8|11042|11044.3|11041.5|17
1653275090000|2022-05-23 03:04:50|11044.4|11041.6|11046.8|11044|11046.8|11044|11044.4|11041.6|21
1653275100000|2022-05-23 03:05:00|11046.3|11043.5|11047.8|11045|11048.4|11045.6|11045.3|11042.5|16
1653275110000|2022-05-23 03:05:10|11049.5|11046.7|11050.8|11048|11051.3|11048.5|11048.8|11046|21
1653275120000|2022-05-23 03:05:20|11051.3|11048.5|11049.8|11047|11051.8|11049|11049.8|11046.9|13
1653275130000|2022-05-23 03:05:30|11051.3|11048.5|11051.7|11048.9|11051.7|11048.9|11051.3|11048.5|1
1653275140000|2022-05-23 03:05:40|11051.8|11049|11051.7|11048.9|11053.1|11050.3|11051.3|11048.5|14
1653275150000|2022-05-23 03:05:50|11052.7|11049.9|11052.7|11049.9|11052.7|11049.9|11052.7|11049.9|2
1653275160000|2022-05-23 03:06:00|11052.3|11049.5|11050.8|11048|11053.8|11051|11050.8|11047.8|31
1653275170000|2022-05-23 03:06:10|11050.7|11047.9|11047.8|11045|11050.9|11047.9|11047.8|11045|18
1653275180000|2022-05-23 03:06:20|11048.7|11045.9|11047.7|11044.9|11050.7|11047.9|11047.3|11044.5|15
1653275190000|2022-05-23 03:06:30|11048.2|11045.4|11046.2|11043.4|11048.2|11045.4|11045.5|11042.7|15
1653275200000|2022-05-23 03:06:40|11047.3|11044.5|11048.7|11045.9|11048.7|11045.9|11046.8|11044|7
1653275210000|2022-05-23 03:06:50|11047.8|11045|11046.7|11043.9|11049.2|11046.4|11046.5|11043.7|40
1653275220000|2022-05-23 03:07:00|11047.2|11044.4|11045.7|11042.9|11047.7|11044.9|11045.4|11042.6|5
1653275230000|2022-05-23 03:07:10|11045.3|11042.5|11044.2|11041.4|11045.7|11042.9|11044.2|11041.4|7
1653275240000|2022-05-23 03:07:20|11043.8|11041|11043.7|11040.9|11044.2|11041.4|11041.4|11038.6|22
1653275250000|2022-05-23 03:07:30|11044.2|11041.4|11046.7|11043.9|11047.2|11044.4|11044.2|11041.4|11
1653275260000|2022-05-23 03:07:40|11047.2|11044.4|11048.7|11045.9|11048.7|11045.9|11045.8|11043|3
1653275270000|2022-05-23 03:07:50|11049.2|11046.4|11047.7|11044.9|11049.7|11046.9|11046.7|11043.9|4
1653275280000|2022-05-23 03:08:00|11046.4|11043.6|11042.7|11039.9|11047.2|11044.4|11041.9|11039.1|11
1653275290000|2022-05-23 03:08:10|11043.2|11040.4|11042.2|11039.4|11043.2|11040.4|11042.2|11039.4|2
1653275300000|2022-05-23 03:08:20|11041.8|11039|11042.7|11039.9|11042.7|11039.9|11041.7|11038.9|4
1653275310000|2022-05-23 03:08:30|11043.2|11040.4|11043.7|11040.9|11043.7|11040.9|11043.2|11040.4|1
1653275320000|2022-05-23 03:08:40|||||||||1
1653275330000|2022-05-23 03:08:50|11043.2|11040.4|11043.2|11040.4|11043.2|11040.4|11043.2|11040.4|0
1653275340000|2022-05-23 03:09:00|11042.4|11039.6|11039.7|11036.9|11042.7|11039.9|11039.7|11036.9|22
1653275350000|2022-05-23 03:09:10|11039.6|11036.8|11041.7|11038.9|11041.7|11038.9|11038.7|11035.9|6
1653275360000|2022-05-23 03:09:20|11040.9|11038.1|11039.8|11037|11040.9|11038.1|11039.7|11036.9|1
1653275380000|2022-05-23 03:09:40|11040.6|11037.8|11042.8|11040|11044.7|11041.9|11040.6|11037.8|9
1653275390000|2022-05-23 03:09:50|11044.2|11041.4|11045.8|11043|11046.8|11044|11044.2|11041.4|8
1653275400000|2022-05-23 03:10:00|11045.7|11042.9|11045.6|11042.8|11045.7|11042.9|11044.7|11041.9|5
1653275410000|2022-05-23 03:10:10|11045.8|11041.8|11044.7|11041.9|11045.8|11042.8|11042.7|11039.9|5
1653275420000|2022-05-23 03:10:20|11043.4|11040.6|11043.8|11041|11043.8|11041|11043.4|11040.6|3
1653275430000|2022-05-23 03:10:30|11043.3|11040.5|11043.3|11040.5|11043.3|11040.5|11043.3|11040.5|1
1653275440000|2022-05-23 03:10:40|11043.2|11040.4|11040.7|11037.9|11043.2|11040.4|11040.7|11037.9|5
1653275450000|2022-05-23 03:10:50|11041.6|11038.8|11040.7|11037.9|11041.6|11038.8|11040.7|11037.9|0
1653275460000|2022-05-23 03:11:00|11039.8|11037|11039.9|11037.1|11043.9|11041.1|11039.8|11037|34
1653275470000|2022-05-23 03:11:10|11038.5|11035.7|11039.7|11036.9|11039.9|11036.9|11037.8|11034.8|9
1653275480000|2022-05-23 03:11:20|11040.1|11037.3|11046.2|11043.4|11046.2|11043.4|11040.1|11037.3|13
1653275490000|2022-05-23 03:11:30|11046.4|11043.6|11047.2|11044.4|11047.2|11044.4|11046.4|11043.6|5
1653275500000|2022-05-23 03:11:40|11046.8|11044|11046.2|11043.4|11046.8|11044|11045.8|11043|2
1653275510000|2022-05-23 03:11:50|11045.8|11043|11047.8|11045|11047.8|11045|11045.8|11043|4
1653275520000|2022-05-23 03:12:00|11047.3|11044.5|11046.3|11043.5|11047.3|11044.5|11046.3|11043.5|2
1653275530000|2022-05-23 03:12:10|11045.3|11042.5|11044.8|11042|11047.3|11044.5|11043.9|11040.9|25
1653275540000|2022-05-23 03:12:20|11044|11041.2|11044.8|11042|11044.9|11042.1|11043.8|11041|3
1653275550000|2022-05-23 03:12:30|11045.8|11043|11046.3|11043.5|11046.3|11043.5|11045.8|11043|3
1653275560000|2022-05-23 03:12:40|11046.2|11043.4|11043.9|11041.1|11046.3|11043.5|11043.9|11041.1|13
1653275570000|2022-05-23 03:12:50|11043.8|11041|11042.3|11039.5|11043.8|11041|11042.3|11039.5|0
1653275580000|2022-05-23 03:13:00|11041.8|11039|11041.9|11039.1|11042.8|11040|11041.8|11039|0
1653275590000|2022-05-23 03:13:10|11042.3|11039.5|11041.9|11039.1|11042.3|11039.5|11041.8|11039|1
1653275600000|2022-05-23 03:13:20|11043.2|11040.4|11044.9|11042.1|11045.8|11043|11043.2|11040.4|17
1653275610000|2022-05-23 03:13:30|11045.8|11043|11048.8|11046|11049|11046|11045.8|11043|13
1653275620000|2022-05-23 03:13:40|11050.1|11047.3|11047.9|11045.1|11050.3|11047.5|11046.3|11043.5|8
1653275630000|2022-05-23 03:13:50|11047.8|11045|11049.8|11047|11049.9|11047|11047.8|11044.9|1
1653275640000|2022-05-23 03:14:00|11049|11046.2|11051.8|11049|11052.3|11049.5|11048.8|11046|7
1653275650000|2022-05-23 03:14:10|11051.9|11049.1|11051.8|11049|11052|11049.1|11051.8|11048|5
1653275660000|2022-05-23 03:14:20|11052.3|11049.5|11054.8|11052|11055.9|11052.2|11052.3|11049.5|27
1653275670000|2022-05-23 03:14:30|11054.9|11052.1|11052.9|11050.1|11056.4|11052.1|11052.9|11048.4|10
1653275680000|2022-05-23 03:14:40|11052.8|11050|11053.3|11050.5|11053.3|11050.5|11052.8|11049|1
1653275690000|2022-05-23 03:14:50|11052.9|11050.1|11052.8|11050|11053|11050.1|11052.8|11049|1
1653275700000|2022-05-23 03:15:00|11051.3|11047.3|11051.3|11048.5|11051.3|11048.5|11049.3|11046.5|7
1653275710000|2022-05-23 03:15:10|11051.4|11048.6|11053|11050.2|11053.3|11050.5|11050.9|11048.1|5
1653275720000|2022-05-23 03:15:20|11052.5|11049.7|11052|11049.2|11052.8|11050|11051.9|11049.1|0
1653275730000|2022-05-23 03:15:30|11052.8|11050|11048.4|11045.6|11052.9|11050.1|11048.4|11045.6|8
1653275740000|2022-05-23 03:15:40|11048|11045.2|11048.4|11045.6|11052.3|11049.5|11048|11045.2|9
1653275750000|2022-05-23 03:15:50|11047.5|11044.7|11047.4|11044.6|11049|11046.2|11047|11044.2|12
1653275760000|2022-05-23 03:16:00|11046.1|11043.3|11044.9|11042.1|11046.1|11043.3|11044.5|11041.7|11
1653275770000|2022-05-23 03:16:10|11045.3|11042.5|11044|11041.2|11046|11043|11043.9|11041.1|11
1653275780000|2022-05-23 03:16:20|11042.2|11039.4|11042|11039.2|11042.8|11040|11042|11039.2|5
1653275790000|2022-05-23 03:16:30|11042.4|11039.6|11040.9|11038.1|11042.4|11039.6|11040.9|11038.1|3
1653275800000|2022-05-23 03:16:40|11042.2|11039.4|11041.8|11039|11042.2|11039.4|11041.7|11037.9|4
1653275810000|2022-05-23 03:16:50|11042.4|11039.6|11041|11038.2|11042.4|11039.6|11041|11038.2|2
1653275820000|2022-05-23 03:17:00|11040.9|11038.1|11038.5|11035.7|11040.9|11038.1|11038.4|11035.6|7
1653275830000|2022-05-23 03:17:10|11039.7|11036.9|11039.9|11037.1|11040.3|11037.5|11039.7|11036.9|2
1653275840000|2022-05-23 03:17:20|11039.5|11036.7|11039.5|11036.7|11039.5|11036.7|11039.5|11036.7|0
1653275850000|2022-05-23 03:17:30|11039|11036.2|11039|11036.2|11039|11036.2|11039|11036.2|1
1653275860000|2022-05-23 03:17:40|11038.9|11036.1|11035.9|11033.1|11038.9|11036.1|11035.9|11033.1|13
1653275870000|2022-05-23 03:17:50|11035.8|11033|11036.9|11034.1|11036.9|11034.1|11035.8|11033|8
1653275880000|2022-05-23 03:18:00|11035.5|11032.7|11038.8|11036|11038.9|11036.1|11035.4|11032.6|3
1653275890000|2022-05-23 03:18:10|11038.4|11035.6|11036.8|11034|11038.7|11035.9|11035.9|11033.1|4
1653275900000|2022-05-23 03:18:20|11036.4|11033.6|11036.8|11034|11036.8|11034|11035.9|11033.1|0
1653275910000|2022-05-23 03:18:30|11035.5|11032.7|11036.9|11034.1|11036.9|11034.1|11034.5|11031.7|32
1653275920000|2022-05-23 03:18:40|11037.9|11033.9|11034.4|11031.6|11037.9|11034.1|11034.4|11031.6|10
1653275930000|2022-05-23 03:18:50|11033.5|11030.7|11034.4|11031.6|11035.9|11033|11032.9|11030.1|7
1653275940000|2022-05-23 03:19:00|11035.3|11032.5|11033.9|11031.1|11035.8|11033|11033.9|11031.1|9
1653275950000|2022-05-23 03:19:10|11035|11031|11034.9|11032.1|11035.9|11033.1|11034|11031|2
1653275960000|2022-05-23 03:19:20|11035.4|11032.6|11035.4|11032.6|11035.4|11032.6|11035.4|11032.6|0
1653275970000|2022-05-23 03:19:30|11036.4|11033.6|11036.9|11034.1|11037.9|11035|11036.4|11033.6|8
1653275980000|2022-05-23 03:19:40|11036.5|11033.7|11034.4|11031.6|11036.5|11033.7|11034.4|11031.6|1
1653275990000|2022-05-23 03:19:50|11033.5|11030.7|11034.8|11032|11034.8|11032|11033.5|11030.7|6
1653276000000|2022-05-23 03:20:00|11033.9|11031.1|11038.4|11035.6|11038.4|11035.6|11033.9|11031.1|6
1653276010000|2022-05-23 03:20:10|11038.8|11036|11038.8|11036|11038.9|11036.1|11037.5|11034.7|3
1653276020000|2022-05-23 03:20:20|11038.4|11035.6|11038.8|11036|11038.8|11036|11037.8|11034|3
1653276040000|2022-05-23 03:20:40|11040.1|11037.3|11041.3|11038.5|11041.3|11038.5|11040.1|11037.3|14
1653276050000|2022-05-23 03:20:50|11041.9|11039.1|11040.3|11037.5|11042.4|11039.6|11040.3|11037.5|9
1653276060000|2022-05-23 03:21:00|11039.4|11036.6|11036.8|11034|11039.4|11036.6|11036.8|11034|6
1653276070000|2022-05-23 03:21:10|11037|11033|11034.8|11032|11037|11033|11034.8|11032|2
1653276080000|2022-05-23 03:21:20|11033.9|11031.1|11033.8|11031|11033.9|11031.1|11033.4|11030.6|4
1653276090000|2022-05-23 03:21:30|11035.1|11032.3|11037.8|11035|11037.8|11035|11035.1|11032.3|7
1653276100000|2022-05-23 03:21:40|||||||||2
1653276110000|2022-05-23 03:21:50|11037.7|11034.9|11035.8|11033|11037.7|11034.9|11035.8|11033|2
1653276120000|2022-05-23 03:22:00|11034.9|11032.1|11033.8|11031|11035.9|11033|11033.8|11031|16
1653276130000|2022-05-23 03:22:10|11033.3|11030.5|11032.8|11030|11033.3|11030.5|11032.4|11029.6|3
1653276140000|2022-05-23 03:22:20|11032.3|11029.5|11031.3|11028.5|11032.8|11030|11029.9|11027.1|22
1653276150000|2022-05-23 03:22:30|11030.8|11028|11034.8|11032|11035.8|11033|11030.8|11028|7
1653276160000|2022-05-23 03:22:40|11034.3|11031.5|11036.8|11034|11037.7|11034.9|11033.8|11030.9|11
1653276170000|2022-05-23 03:22:50|11037.2|11034.4|11036.8|11034|11037.3|11034.5|11036.8|11034|1
1653276180000|2022-05-23 03:23:00|11037.2|11034.4|11037.3|11034.5|11037.3|11034.5|11037.2|11034.4|0
1653276190000|2022-05-23 03:23:10|11037.1|11034.3|11036.8|11034|11037.3|11034.5|11035.8|11033|8
1653276200000|2022-05-23 03:23:20|11037.9|11033.9|11037.8|11035|11037.9|11035|11037.7|11033.9|1
1653276210000|2022-05-23 03:23:30|11037.9|11033.9|11037.8|11035|11037.9|11035|11036.8|11033.9|0
1653276220000|2022-05-23 03:23:40|11037.3|11034.5|11036.8|11034|11037.3|11034.5|11036.8|11034|1
1653276230000|2022-05-23 03:23:50|11037.8|11033.8|11036.8|11034|11038.1|11035.3|11036.8|11033.8|2
1653276240000|2022-05-23 03:24:00|11037.9|11033.9|11037.8|11035|11037.9|11035|11037.8|11033.9|0
1653276250000|2022-05-23 03:24:10|11036.8|11034|11036.8|11034|11036.8|11034|11036.8|11034|1
1653276260000|2022-05-23 03:24:20|11037.3|11034.5|11037.8|11035|11038.3|11035.5|11037.3|11034.5|3
1653276270000|2022-05-23 03:24:30|11037.4|11034.6|11037.8|11035|11038.3|11035.5|11036.3|11033.5|5
1653276280000|2022-05-23 03:24:40|11038|11034|11032.8|11030|11038|11035|11032.8|11030|3
1653276290000|2022-05-23 03:24:50|11033.3|11030.5|11033.3|11030.5|11033.8|11031|11032.3|11029.5|5
1653276300000|2022-05-23 03:25:00|11032.8|11030|11030.9|11028.1|11032.8|11030|11028.5|11025.7|24
1653276310000|2022-05-23 03:25:10|11031.8|11029|11030|11027.2|11032.8|11030|11030|11027.2|13
1653276320000|2022-05-23 03:25:20|11029.9|11027.1|11031.4|11028.6|11032.9|11030.1|11029|11026.2|6
1653276330000|2022-05-23 03:25:30|11031|11028.2|11028.9|11026.1|11031|11028.2|11028.9|11026.1|6
1653276340000|2022-05-23 03:25:40|11029.4|11026.6|11033.9|11031.1|11033.9|11031.1|11029.4|11026.6|6
1653276350000|2022-05-23 03:25:50|11033.5|11030.7|11035.4|11032.6|11035.4|11032.6|11032.4|11029.6|7
1653276360000|2022-05-23 03:26:00|11037.1|11034.3|11035.9|11033.1|11038.4|11035.6|11035.9|11033.1|10
1653276370000|2022-05-23 03:26:10|11035.4|11032.6|11036.8|11034|11037|11034.1|11035.4|11032.6|5
1653276390000|2022-05-23 03:26:30|11037.3|11034.5|11035.9|11033.1|11037.3|11034.5|11035.9|11033.1|1
1653276410000|2022-05-23 03:26:50|11034.2|11031.4|11032.9|11030.1|11034.2|11031.4|11032.9|11030.1|4
1653276420000|2022-05-23 03:27:00|11032.4|11029.6|11030|11027.2|11033.4|11030.6|11029|11026.2|7
1653276430000|2022-05-23 03:27:10|11030.4|11027.6|11030.9|11028.1|11030.9|11028.1|11030|11027.2|2
1653276440000|2022-05-23 03:27:20|11030.5|11027.7|11029.4|11026.6|11030.5|11027.7|11028.9|11026.1|11
1653276450000|2022-05-23 03:27:30|11029.9|11027.1|11031.9|11029.1|11033.4|11030.6|11029.4|11026.6|13
1653276460000|2022-05-23 03:27:40|11030.4|11027.6|11029.9|11027.1|11031.2|11028.4|11029.9|11027.1|10
1653276470000|2022-05-23 03:27:50|11030.4|11027.6|11031.9|11029.1|11032.1|11029.3|11028.8|11026|6
1653276480000|2022-05-23 03:28:00|11031|11028.2|11029.9|11027.1|11031|11028.2|11029.9|11027.1|15
1653276490000|2022-05-23 03:28:10|11029|11026.2|11027.9|11025.1|11029|11026.2|11027.9|11025.1|8
1653276500000|2022-05-23 03:28:20|11028.8|11026|11030.9|11028.1|11031.9|11029.1|11028.8|11026|11
1653276510000|2022-05-23 03:28:30|11030.4|11027.6|11030.9|11028.1|11031.4|11028.6|11029.9|11027|1
1653276520000|2022-05-23 03:28:40|11031.9|11029.1|11031.9|11029.1|11031.9|11029.1|11030.9|11028.1|18
1653276530000|2022-05-23 03:28:50|11032.4|11029.6|11030.9|11028.1|11032.4|11029.6|11030.9|11027|1
1653276540000|2022-05-23 03:29:00|11031|11027|11029.9|11027.1|11031|11028.1|11027.5|11024.7|11
1653276550000|2022-05-23 03:29:10|11029|11026.2|11029.9|11027.1|11030|11027.1|11027.9|11025|0
1653276560000|2022-05-23 03:29:20|11030.1|11027.3|11029.9|11027.1|11031|11027.5|11028.4|11025.6|15
1653276570000|2022-05-23 03:29:30|11030.9|11028.1|11029.9|11027.1|11030.9|11028.1|11029.9|11027.1|2
1653276580000|2022-05-23 03:29:40|11030.3|11027.5|11029.4|11026.6|11030.4|11027.6|11029.4|11026.6|7
1653276590000|2022-05-23 03:29:50|11028.9|11026.1|11028.9|11026.1|11028.9|11026.1|11028.9|11026.1|0
1653276600000|2022-05-23 03:30:00|11029.7|11026.9|11029.8|11027|11031.6|11027.1|11027.4|11023.6|11
1653276610000|2022-05-23 03:30:10|11029.9|11027.1|11028.9|11026.1|11029.9|11027.1|11028.4|11025.6|1
1653276620000|2022-05-23 03:30:20|11029.9|11027.1|11028.9|11026.1|11030|11027.1|11028.9|11026|3
1653276630000|2022-05-23 03:30:30|11029|11025|11029|11025|11029|11025.1|11027.9|11024.9|8
1653276640000|2022-05-23 03:30:40|11028.9|11026.1|11027.9|11025.1|11029.9|11027.1|11027.5|11024.7|13
1653276650000|2022-05-23 03:30:50|11028.1|11025.3|11026.9|11024.1|11028.4|11025.6|11026.9|11024|12
1653276660000|2022-05-23 03:31:00|11027.3|11024.5|11027.9|11025.1|11027.9|11025.1|11026.9|11023.9|7
1653276670000|2022-05-23 03:31:10|11027.8|11025|11026.8|11024|11028.1|11025.3|11026.3|11023|6
1653276680000|2022-05-23 03:31:20|11027.3|11024.5|11026.8|11024|11027.8|11025|11026.8|11023|7
1653276690000|2022-05-23 03:31:30|11027.7|11024.9|11026.9|11024.1|11027.8|11025|11026.9|11024.1|3
1653276700000|2022-05-23 03:31:40|11026.8|11024|11026.8|11024|11026.8|11024|11026.3|11023.5|8
1653276710000|2022-05-23 03:31:50|11027.3|11024.5|11027.2|11024.4|11028.1|11025.3|11027.2|11024.4|11
1653276720000|2022-05-23 03:32:00|11027.7|11024.9|11026.8|11024|11028|11025|11026.8|11024|1
1653276740000|2022-05-23 03:32:20|11026.4|11023.6|11026.8|11024|11026.8|11024|11026.3|11023.5|1
1653276750000|2022-05-23 03:32:30|11026.4|11023.6|11026.3|11023.5|11026.4|11023.6|11026.3|11023.5|0
1653276760000|2022-05-23 03:32:40|11027.3|11024.5|11025.3|11022.5|11027.3|11024.5|11024.4|11021.6|19
1653276770000|2022-05-23 03:32:50|11024.9|11022.1|11024.3|11021.5|11025.3|11022.5|11023.8|11021|4
1653276780000|2022-05-23 03:33:00|11023.8|11021|11025.3|11022.5|11025.9|11023.1|11023.8|11021|5
1653276790000|2022-05-23 03:33:10|11025.8|11023|11029.8|11027|11031.8|11029|11025.8|11023|13
1653276810000|2022-05-23 03:33:30|11030.9|11026.9|11030.8|11028|11030.9|11028|11029.3|11026.5|3
1653276820000|2022-05-23 03:33:40|11031.9|11027.9|11031.8|11029|11032.8|11030|11031.8|11027.9|3
1653276830000|2022-05-23 03:33:50|11031.9|11029.1|11032.3|11029.5|11032.3|11029.5|11031.9|11029.1|0
1653276850000|2022-05-23 03:34:10|11031.8|11029|11031.8|11029|11031.8|11029|11031.8|11029|0
1653276860000|2022-05-23 03:34:20|11031.7|11028.9|11031.8|11029|11031.8|11029|11030.8|11028|0
1653276870000|2022-05-23 03:34:30|||||||||2
1653276880000|2022-05-23 03:34:40|11031.4|11028.6|11030.8|11028|11031.4|11028.6|11030.8|11028|0
1653276890000|2022-05-23 03:34:50|11031.7|11028.9|11030.8|11028|11031.8|11029|11030.8|11028|0
1653276900000|2022-05-23 03:35:00|11029.8|11027|11030.8|11028|11030.8|11028|11029.8|11027|1
1653276910000|2022-05-23 03:35:10|11030.3|11027.5|11030.3|11027.5|11031|11028|11029.8|11027|2
1653276920000|2022-05-23 03:35:20|11030.8|11028|11030.8|11028|11030.8|11028|11030.8|11028|3
1653276930000|2022-05-23 03:35:30|11030.9|11028.1|11030.8|11028|11031.3|11028.5|11030.8|11028|2
1653276950000|2022-05-23 03:35:50|11030.4|11027.6|11032.3|11029.5|11032.3|11029.5|11030.4|11027.6|4
1653276960000|2022-05-23 03:36:00|11031.5|11028.7|11031.8|11029|11032.3|11029.5|11031.3|11028.5|7
1653276970000|2022-05-23 03:36:10|11032.2|11029.4|11031.8|11029|11032.3|11029.5|11031.8|11029|1
1653276980000|2022-05-23 03:36:20|||||||||1
1653277000000|2022-05-23 03:36:40|||||||||1
1653277010000|2022-05-23 03:36:50|11031.3|11028.5|11028.8|11026|11031.8|11029|11027.8|11025|16
1653277020000|2022-05-23 03:37:00|11028.4|11025.6|11027.9|11025.1|11028.8|11026|11027.9|11025.1|2
1653277030000|2022-05-23 03:37:10|11027.8|11025|11027.8|11025|11027.8|11025|11027.8|11025|0
1653277050000|2022-05-23 03:37:30|11028|11024|11025.9|11023.1|11028|11024.1|11025.9|11023.1|5
1653277060000|2022-05-23 03:37:40|11026.4|11023.6|11027.8|11025|11027.9|11025|11026.4|11023.6|2
1653277080000|2022-05-23 03:38:00|11026.9|11024.1|11026.9|11024.1|11027.3|11024.5|11026.8|11024|0
1653277090000|2022-05-23 03:38:10|11027.3|11024.5|11027.3|11024.5|11027.3|11024.5|11027.3|11024.5|0
1653277100000|2022-05-23 03:38:20|11027.8|11025|11026.9|11024.1|11028.3|11025.5|11026.9|11024.1|4
1653277110000|2022-05-23 03:38:30|11026.8|11024|11026.8|11024|11027.8|11025|11026.8|11023.8|2
1653277120000|2022-05-23 03:38:40|11027.2|11024.4|11026.8|11024|11027.2|11024.4|11026.8|11024|1
1653277130000|2022-05-23 03:38:50|11026|11022|11025.8|11023|11026|11023|11024.8|11021.9|7
1653277140000|2022-05-23 03:39:00|11025.9|11021.9|11025.8|11023|11025.9|11023|11023.8|11020.9|12
1653277150000|2022-05-23 03:39:10|11025.7|11022.9|11025.8|11023|11025.8|11023|11025.7|11022.9|1
1653277160000|2022-05-23 03:39:20|11026.3|11023.5|11027.8|11025|11027.8|11025|11026.3|11023.5|3
1653277170000|2022-05-23 03:39:30|11027.4|11024.6|11026.8|11024|11027.4|11024.6|11026.8|11024|0
1653277180000|2022-05-23 03:39:40|11027.2|11024.4|11026.8|11024|11027.3|11024.5|11026.8|11024|1
1653277200000|2022-05-23 03:40:00|11027.8|11025|11025.3|11022.5|11027.8|11025|11024.8|11022|4
1653277210000|2022-05-23 03:40:10|11025.2|11022.4|11024.8|11022|11025.2|11022.4|11024.8|11022|0
1653277220000|2022-05-23 03:40:20|11025.2|11022.4|11025.8|11023|11025.8|11023|11025.2|11022.4|2
1653277230000|2022-05-23 03:40:30|11025.9|11023.1|11025.9|11023.1|11025.9|11023.1|11025.9|11023.1|1
1653277240000|2022-05-23 03:40:40|11025.8|11023|11025.8|11023|11025.8|11023|11025.4|11022.6|4
1653277250000|2022-05-23 03:40:50|11026.6|11023.8|11028.3|11025.5|11028.3|11025.5|11026.6|11023.8|2
1653277260000|2022-05-23 03:41:00|11027.8|11025|11026.8|11024|11028.3|11025.5|11024.8|11022|12
1653277270000|2022-05-23 03:41:10|11026.3|11023.5|11026.8|11024|11026.8|11024|11026.3|11023.5|0
1653277280000|2022-05-23 03:41:20|11026.3|11023.5|11026.3|11023.5|11026.3|11023.5|11026.3|11023.5|0
1653277290000|2022-05-23 03:41:30|11026.8|11024|11026.8|11024|11026.8|11024|11026.3|11023.5|4
1653277300000|2022-05-23 03:41:40|11027.3|11024.5|11027.3|11024.5|11027.3|11024.5|11027.3|11024.5|0
1653277310000|2022-05-23 03:41:50|11026.8|11024|11026.8|11024|11026.8|11024|11026.8|11024|2
1653277320000|2022-05-23 03:42:00|11027.3|11024.5|11026.8|11024|11027.3|11024.5|11026.8|11024|2
1653277330000|2022-05-23 03:42:10|||||||||1
1653277350000|2022-05-23 03:42:30|11027.2|11024.4|11028.8|11026|11029.7|11026.9|11027.2|11024.4|9
1653277360000|2022-05-23 03:42:40|11027.8|11025|11026.8|11024|11027.8|11025|11026.8|11024|5
1653277380000|2022-05-23 03:43:00|11027.9|11023.9|11027.8|11025|11029.9|11026|11027.8|11023.9|6
1653277390000|2022-05-23 03:43:10|11028.9|11024.9|11026.8|11024|11028.9|11025|11026.8|11024|2
1653277400000|2022-05-23 03:43:20|11027.6|11024.8|11027.8|11025|11027.8|11025|11027.6|11024.8|0
1653277420000|2022-05-23 03:43:40|11028.3|11025.5|11028.3|11025.5|11028.3|11025.5|11028.3|11025.5|0
1653277440000|2022-05-23 03:44:00|11028.2|11025.4|11026.8|11024|11028.2|11025.4|11026.8|11024|0
1653277450000|2022-05-23 03:44:10|11027.8|11025|11027.8|11025|11027.8|11025|11027.8|11025|0
1653277460000|2022-05-23 03:44:20|||||||||1
1653277480000|2022-05-23 03:44:40|11027.7|11024.9|11027.7|11024.9|11027.7|11024.9|11027.7|11024.9|0
1653277490000|2022-05-23 03:44:50|11026.7|11023.9|11026.7|11023.9|11026.7|11023.9|11026.7|11023.9|1
1653277500000|2022-05-23 03:45:00|11027.7|11024.9|11027.7|11024.9|11027.8|11024.9|11027.7|11023.8|1
1653277530000|2022-05-23 03:45:30|11028.2|11025.4|11027.7|11024.9|11028.2|11025.4|11027.7|11024.9|3
1653277560000|2022-05-23 03:46:00|11028.7|11025.9|11032.7|11029.9|11032.7|11029.9|11028.7|11025.9|17
1653277570000|2022-05-23 03:46:10|11031.7|11028.9|11031.7|11028.9|11032.8|11028.9|11031.7|11028.8|1
1653277580000|2022-05-23 03:46:20|11032.2|11029.4|11032.7|11029.9|11032.7|11029.9|11032.2|11029.4|1
1653277590000|2022-05-23 03:46:30|11033.2|11030.4|11032.7|11029.9|11033.2|11030.4|11032.7|11029.9|1
1653277600000|2022-05-23 03:46:40|11032.3|11029.5|11032.3|11029.5|11032.3|11029.5|11032.3|11029.5|1
1653277610000|2022-05-23 03:46:50|11032.2|11029.4|11033.7|11030.9|11033.7|11030.9|11032.2|11029.4|1
1653277640000|2022-05-23 03:47:20|11033.3|11030.5|11033.7|11030.9|11033.7|11030.9|11033.2|11030.4|1
1653277650000|2022-05-23 03:47:30|11032.9|11030.1|11032.2|11029.4|11032.9|11030.1|11032.2|11029.4|5
1653277660000|2022-05-23 03:47:40|11032.3|11029.5|11032.2|11029.4|11032.7|11029.9|11032.2|11029.4|1
1653277670000|2022-05-23 03:47:50|11032.7|11029.9|11032.7|11029.9|11032.7|11029.9|11032.7|11029.9|0
1653277690000|2022-05-23 03:48:10|11032.3|11029.5|11032.2|11029.4|11032.3|11029.5|11032.2|11029.4|0
1653277710000|2022-05-23 03:48:30|11033.1|11030.3|11035.2|11032.4|11035.2|11032.4|11033.1|11030.3|16
1653277720000|2022-05-23 03:48:40|11035.3|11032.5|11036.2|11033.4|11036.2|11033.4|11035.2|11032.4|5
1653277730000|2022-05-23 03:48:50|11035.7|11032.9|11036.2|11033.4|11036.2|11033.4|11035.7|11032.9|1
1653277740000|2022-05-23 03:49:00|11037.1|11034.3|11036.6|11033.8|11037.1|11034.3|11036.2|11033.4|6
1653277750000|2022-05-23 03:49:10|11037.1|11034.3|11037.2|11034.4|11038.2|11035.4|11037.1|11034.3|8
1653277760000|2022-05-23 03:49:20|11037.3|11034.5|11037.7|11034.9|11037.7|11034.9|11037.2|11034.4|2
1653277770000|2022-05-23 03:49:30|11038.2|11035.4|11037.7|11034.9|11038.2|11035.4|11037.2|11034.4|2
1653277780000|2022-05-23 03:49:40|11038.1|11035.3|11038.2|11035.4|11038.2|11035.4|11037.7|11034.9|0
1653277790000|2022-05-23 03:49:50|11037.8|11035|11037.7|11034.9|11038.2|11035.4|11037.7|11034.9|2
1653277800000|2022-05-23 03:50:00|11038.1|11035.3|11037.7|11034.9|11038.1|11035.3|11037.7|11034.9|1
1653277820000|2022-05-23 03:50:20|11038.2|11035.4|11036.7|11033.9|11038.2|11035.4|11036.2|11032.9|21
1653277830000|2022-05-23 03:50:30|11037.2|11034.4|11037.2|11034.4|11037.2|11034.4|11037.2|11034.4|0
1653277840000|2022-05-23 03:50:40|11036.7|11033.9|11036.7|11033.9|11036.7|11033.9|11036.7|11033.9|0
1653277850000|2022-05-23 03:50:50|11036.3|11033.5|11031.8|11029|11036.3|11033.5|11031.2|11028.4|15
1653277860000|2022-05-23 03:51:00|11032.2|11029.4|11032.7|11029.9|11032.7|11029.9|11032.2|11029.4|2
1653277870000|2022-05-23 03:51:10|11033.1|11030.3|11035.7|11032.9|11035.7|11032.9|11033.1|11030.3|14
1653277890000|2022-05-23 03:51:30|11035.1|11032.3|11033.7|11030.9|11035.1|11032.3|11033.2|11030.4|3
1653277920000|2022-05-23 03:52:00|||||||||1
1653277930000|2022-05-23 03:52:10|11035.4|11032.6|11035.7|11032.9|11035.7|11032.9|11035.4|11032.6|3
1653277940000|2022-05-23 03:52:20|11035.6|11032.8|11034.8|11030.8|11035.6|11032.8|11034.7|11030.8|4
1653277980000|2022-05-23 03:53:00|11034.6|11031.8|11035.3|11032.5|11035.6|11032.8|11034.2|11031.4|2
1653277990000|2022-05-23 03:53:10|11034.7|11031.9|11034.6|11031.8|11035.7|11032.9|11033.7|11030.8|4
1653278000000|2022-05-23 03:53:20|11034.7|11031.9|11033.7|11030.9|11035.7|11031.9|11033.7|11030.8|1
1653278010000|2022-05-23 03:53:30|||||||||1
1653278020000|2022-05-23 03:53:40|11034.7|11031.9|11036.2|11033.4|11036.2|11033.4|11034.6|11030.8|2
1653278030000|2022-05-23 03:53:50|11035.7|11032.9|11035.2|11032.4|11035.7|11032.9|11035.2|11032.4|3
1653278040000|2022-05-23 03:54:00|11035.3|11032.5|11038.7|11035.9|11038.7|11035.9|11035.3|11032.5|2
1653278050000|2022-05-23 03:54:10|11038.2|11035.4|11036.7|11033.9|11038.2|11035.4|11036.3|11033.5|3
1653278060000|2022-05-23 03:54:20|11037.1|11034.3|11037.2|11034.4|11037.2|11034.4|11037.1|11034.3|0
1653278080000|2022-05-23 03:54:40|11037.6|11034.8|11037.7|11034.9|11038.2|11035.4|11037.2|11034.4|2
1653278090000|2022-05-23 03:54:50|11037.6|11034.8|11036.7|11033.9|11037.6|11034.8|11036.7|11033.9|4
1653278100000|2022-05-23 03:55:00|11035.8|11033|11036.6|11033.8|11036.6|11033.8|11035.7|11032.9|3
1653278110000|2022-05-23 03:55:10|11037|11034.2|11036.2|11033.4|11037|11034.2|11036.2|11033.4|2
1653278130000|2022-05-23 03:55:30|11036.7|11033.9|11036.7|11033.9|11037.1|11034.3|11036.7|11033.9|4
1653278140000|2022-05-23 03:55:40|11036.2|11033.4|11034.8|11030.8|11036.2|11033.4|11034.7|11030.8|1
1653278150000|2022-05-23 03:55:50|11035.6|11031.6|11034.7|11031.9|11035.7|11032.9|11034.7|11030.8|0
1653278160000|2022-05-23 03:56:00|11035.7|11031.7|11034.8|11030.8|11035.7|11031.9|11034.7|11030.8|0
1653278180000|2022-05-23 03:56:20|11034.7|11031.9|11034.7|11031.9|11035.7|11032.9|11034.7|11031.9|0
1653278190000|2022-05-23 03:56:30|11034.8|11030.8|11034.8|11030.8|11034.8|11030.8|11034.8|11030.8|0
1653278200000|2022-05-23 03:56:40|11034.6|11031.8|11035.7|11032.9|11035.7|11032.9|11034.6|11030.8|2
1653278210000|2022-05-23 03:56:50|11034.7|11031.9|11035.7|11032.9|11035.8|11032.9|11034.7|11031.8|0
1653278220000|2022-05-23 03:57:00|11035.1|11032.3|11034.8|11030.8|11035.1|11032.3|11034.8|11030.8|0
1653278250000|2022-05-23 03:57:30|11034.7|11030.7|11033.7|11030.9|11034.7|11031.9|11033.7|11030.7|3
1653278260000|2022-05-23 03:57:40|||||||||1
1653278270000|2022-05-23 03:57:50|11035|11032.2|11036.7|11033.9|11036.7|11033.9|11035|11032.2|7
1653278280000|2022-05-23 03:58:00|11037.1|11034.3|11036.7|11033.9|11037.1|11034.3|11036.7|11033.9|0
1653278290000|2022-05-23 03:58:10|11037.2|11034.4|11038.6|11035.8|11038.6|11035.8|11036.7|11033.9|5
1653278300000|2022-05-23 03:58:20|11037.8|11035|11037.6|11034.8|11037.8|11035|11037.6|11034.8|0
1653278310000|2022-05-23 03:58:30|11038.5|11035.7|11038.6|11035.8|11039|11036.2|11038.5|11035.7|1
1653278320000|2022-05-23 03:58:40|11038.7|11034.7|11037.6|11034.8|11038.7|11035.3|11037.6|11034.7|2
1653278330000|2022-05-23 03:58:50|11037.1|11034.3|11038.6|11035.8|11038.6|11035.8|11037.1|11034.3|1
1653278340000|2022-05-23 03:59:00|11039.1|11036.3|11037.6|11034.8|11040.1|11037.3|11037.6|11034.8|6
1653278350000|2022-05-23 03:59:10|11037.8|11033.8|11037.6|11034.8|11037.8|11034.8|11037.6|11033.8|0
1653278370000|2022-05-23 03:59:30|11038.1|11035.3|11038.1|11035.3|11038.1|11035.3|11038.1|11035.3|0
1653278380000|2022-05-23 03:59:40|11037.7|11034.9|11037.6|11034.8|11037.7|11034.9|11037.6|11034.8|0
1653278390000|2022-05-23 03:59:50|11038.1|11035.3|11037.6|11034.8|11038.1|11035.3|11037.6|11034.8|1
1653278400000|2022-05-23 04:00:00|11037.1|11034.3|11035.1|11032.3|11037.1|11034.3|11034.6|11031.8|5
1653278410000|2022-05-23 04:00:10|11034.6|11031.8|11034.6|11031.8|11034.6|11031.8|11034.6|11031.8|0
1653278420000|2022-05-23 04:00:20|11035.6|11032.8|11035.6|11032.8|11035.6|11032.8|11035.6|11032.8|7
1653278430000|2022-05-23 04:00:30|11035.2|11032.4|11034.6|11031.8|11035.2|11032.4|11034.6|11031.8|0
1653278450000|2022-05-23 04:00:50|11034.2|11031.4|11035.1|11032.3|11035.1|11032.3|11034.1|11031.3|1
1653278460000|2022-05-23 04:01:00|11035.6|11032.8|11036.6|11033.8|11037|11034.2|11035.6|11032.8|3
1653278470000|2022-05-23 04:01:10|11036.8|11032.8|11035.6|11032.8|11036.8|11032.9|11035.6|11032.8|0
1653278480000|2022-05-23 04:01:20|11034.8|11032|11034.6|11031.8|11034.8|11032|11034.6|11031.8|0
1653278540000|2022-05-23 04:02:20|11035|11032.2|11035.2|11032.4|11036.1|11033.3|11035|11032.2|1
1653278550000|2022-05-23 04:02:30|11035.1|11032.3|11035.6|11032.8|11035.6|11032.8|11035.1|11032.3|1
1653278570000|2022-05-23 04:02:50|11036|11033.2|11036.1|11033.3|11036.1|11033.3|11036|11033.2|0
1653278580000|2022-05-23 04:03:00|11035.6|11032.8|11035.6|11032.8|11036.1|11033.3|11035.6|11032.8|1
1653278590000|2022-05-23 04:03:10|11035.5|11032.7|11034.6|11031.8|11035.5|11032.7|11034.6|11031.8|2
1653278610000|2022-05-23 04:03:30|11034.1|11031.3|11034.6|11031.8|11034.6|11031.8|11034.1|11031.3|2
1653278620000|2022-05-23 04:03:40|11035.5|11032.7|11035.6|11032.8|11035.6|11032.8|11035.5|11032.7|0
1653278630000|2022-05-23 04:03:50|11035.7|11031.7|11034.6|11031.8|11035.7|11031.8|11034.6|11031.7|1
1653278640000|2022-05-23 04:04:00|11035.6|11032.8|11035.6|11032.8|11035.6|11032.8|11035.6|11032.8|0
1653278670000|2022-05-23 04:04:30|11035.8|11031.8|11034.6|11031.8|11035.8|11031.9|11034.6|11031.8|2
1653278680000|2022-05-23 04:04:40|11035.6|11031.6|11037.1|11034.3|11037.6|11034.3|11035.6|11031.6|16
1653278690000|2022-05-23 04:04:50|11037.2|11034.4|11037.1|11034.3|11038.1|11035.3|11036.6|11033.8|3
1653278700000|2022-05-23 04:05:00|11036.6|11033.8|11038.6|11035.8|11038.6|11035.8|11036.6|11033.8|6
1653278740000|2022-05-23 04:05:40|11038|11035.2|11037.6|11034.8|11038|11035.2|11037.1|11034.3|6
1653278750000|2022-05-23 04:05:50|11036.7|11033.9|11036.6|11033.8|11036.7|11033.9|11036.6|11033.8|0
1653278760000|2022-05-23 04:06:00|||||||||1
1653278770000|2022-05-23 04:06:10|||||||||1
1653278800000|2022-05-23 04:06:40|11036.8|11032.8|11035.2|11032.4|11036.8|11032.9|11035.2|11032.4|1
1653278810000|2022-05-23 04:06:50|11034.8|11030.8|11034.7|11030.7|11034.8|11031.8|11033.6|11030.7|2
1653278840000|2022-05-23 04:07:20|11036.2|11033.4|11038.6|11035.8|11038.7|11035.8|11036.2|11033.4|4
1653278850000|2022-05-23 04:07:30|11038|11035.2|11036.7|11033.9|11039.7|11036.7|11036.7|11033.9|3
1653278860000|2022-05-23 04:07:40|11036.6|11033.8|11036.6|11033.8|11036.6|11033.8|11036.6|11033.8|0
1653278880000|2022-05-23 04:08:00|11036.7|11032.7|11036.1|11033.3|11036.7|11033.3|11035.6|11032.7|2
1653278890000|2022-05-23 04:08:10|11036|11033.2|11036|11033.2|11036|11033.2|11035.6|11032.8|0
1653278910000|2022-05-23 04:08:30|11036.1|11033.3|11037.6|11034.8|11037.6|11034.8|11036.1|11033.3|6
1653278920000|2022-05-23 04:08:40|11037|11034.2|11037.6|11034.8|11037.6|11034.8|11036.6|11033.8|0
1653278930000|2022-05-23 04:08:50|11038.1|11035.3|11036.6|11033.8|11038.1|11035.3|11036.6|11033.8|1
1653278940000|2022-05-23 04:09:00|11037|11034.2|11039.5|11036.7|11039.6|11036.7|11037|11034.2|6
1653278950000|2022-05-23 04:09:10|11039.9|11037.1|11040.6|11037.8|11040.6|11037.8|11039.9|11037.1|4
1653278960000|2022-05-23 04:09:20|11040.1|11037.3|11040.6|11037.8|11040.6|11037.8|11040.1|11037.3|1
1653278970000|2022-05-23 04:09:30|||||||||2
1653278980000|2022-05-23 04:09:40|11040.5|11037.7|11042.4|11039.6|11042.4|11039.6|11040.5|11037.7|11
1653278990000|2022-05-23 04:09:50|11042.9|11040.1|11042.4|11039.6|11043.4|11040.6|11042.4|11039.6|8
1653279000000|2022-05-23 04:10:00|11042.8|11040|11042.4|11039.6|11043.5|11040.6|11042.4|11039.5|3
1653279010000|2022-05-23 04:10:10|11042.8|11040|11042.5|11039.7|11043.9|11041.1|11042.4|11039.6|6
1653279020000|2022-05-23 04:10:20|11043.3|11040.5|11043.9|11041.1|11043.9|11041.1|11043.3|11040.5|3
1653279030000|2022-05-23 04:10:30|11044|11041.2|11044.4|11041.6|11045.4|11041.6|11044|11041.2|5
1653279050000|2022-05-23 04:10:50|11045.3|11042.5|11044.4|11041.6|11045.4|11042.6|11044.4|11041.6|2
1653279060000|2022-05-23 04:11:00|11044|11041.2|11043.3|11040.5|11044.3|11041.5|11042.4|11039.5|9
1653279070000|2022-05-23 04:11:10|11043.4|11040.6|11045.4|11042.6|11046.4|11043.6|11043.4|11040.6|12
1653279080000|2022-05-23 04:11:20|11045.9|11043.1|11046.5|11042.5|11046.9|11044.1|11045.4|11042.5|8
1653279090000|2022-05-23 04:11:30|11046.4|11043.6|11046.5|11042.5|11046.5|11043.6|11045.4|11042.5|2
1653279100000|2022-05-23 04:11:40|11045.4|11042.6|11045.4|11042.6|11045.4|11042.6|11045.4|11042.6|0
1653279110000|2022-05-23 04:11:50|11046.5|11042.5|11046.9|11044.1|11046.9|11044.1|11045.9|11042.5|2
1653279120000|2022-05-23 04:12:00|11047.4|11044.6|11046.4|11043.6|11047.8|11045|11046.4|11043.6|12
1653279130000|2022-05-23 04:12:10|11046.8|11044|11046.4|11043.6|11046.9|11044.1|11046.4|11043.6|3
1653279140000|2022-05-23 04:12:20|11046.8|11044|11047.5|11044.7|11047.9|11045.1|11046.8|11044|4
1653279150000|2022-05-23 04:12:30|11047.4|11044.6|11046.9|11044.1|11047.4|11044.6|11046.4|11043.6|2
1653279160000|2022-05-23 04:12:40|11047.4|11044.6|11047.9|11045.1|11047.9|11045.1|11046.9|11044.1|3
1653279170000|2022-05-23 04:12:50|11047.8|11045|11047.4|11044.6|11048.4|11045.6|11046.9|11044.1|6
1653279180000|2022-05-23 04:13:00|11046.4|11043.6|11048.9|11046.1|11048.9|11046.1|11046.4|11043.6|6
1653279190000|2022-05-23 04:13:10|11048.4|11045.6|11049.4|11046.6|11049.4|11046.6|11048.4|11045.6|13
1653279200000|2022-05-23 04:13:20|11049.8|11047|11049.4|11046.6|11049.8|11047|11048.4|11045.5|15
1653279210000|2022-05-23 04:13:30|11049.3|11046.5|11049.3|11046.5|11049.3|11046.5|11049.3|11046.5|0
1653279220000|2022-05-23 04:13:40|||||||||1
1653279230000|2022-05-23 04:13:50|11049.8|11047|11049.3|11046.5|11049.8|11047|11049.3|11046.5|1
1653279240000|2022-05-23 04:14:00|11048.4|11045.6|11049.3|11046.5|11049.4|11046.6|11048.4|11045.4|12
1653279250000|2022-05-23 04:14:10|11049.5|11046.7|11049.4|11046.6|11050.5|11047.1|11049.4|11046.5|4
1653279260000|2022-05-23 04:14:20|11050.5|11046.5|11050.4|11047.6|11050.5|11047.6|11050.3|11046.5|5
1653279270000|2022-05-23 04:14:30|11049.9|11047.1|11049.9|11047.1|11051|11048.2|11049.4|11046.6|6
1653279280000|2022-05-23 04:14:40|11049.4|11046.6|11049.9|11047.1|11050.4|11047.6|11049.4|11046.6|1
1653279290000|2022-05-23 04:14:50|11049.4|11046.6|11049.9|11047.1|11049.9|11047.1|11049.4|11046.6|3
1653279300000|2022-05-23 04:15:00|11050.4|11047.6|11052.4|11049.6|11052.4|11049.6|11050.4|11047.6|8
1653279310000|2022-05-23 04:15:10|11052.5|11049.7|11053.4|11050.6|11053.5|11050.6|11052.4|11049.5|2
1653279320000|2022-05-23 04:15:20|11053|11050.2|11052.5|11049.7|11053.5|11050.6|11052.4|11049.5|1
1653279330000|2022-05-23 04:15:30|11052.4|11049.6|11051.4|11048.6|11052.4|11049.6|11051.4|11048.6|4
1653279340000|2022-05-23 04:15:40|11050.5|11047.7|11050.4|11047.6|11050.5|11047.7|11050.4|11047.6|3
1653279360000|2022-05-23 04:16:00|11051.4|11048.6|11051.4|11048.6|11051.4|11048.6|11051.4|11048.6|2
1653279380000|2022-05-23 04:16:20|11051.3|11048.5|11047.4|11044.6|11051.3|11048.5|11047.4|11044.6|7
1653279390000|2022-05-23 04:16:30|11047.9|11045.1|11047.9|11045.1|11048.4|11045.6|11047.4|11044.6|8
1653279400000|2022-05-23 04:16:40|11047.4|11044.6|11047.9|11045.1|11047.9|11045.1|11047.4|11044.6|3
1653279410000|2022-05-23 04:16:50|11047.4|11044.6|11048.4|11045.6|11049.5|11046.6|11046.9|11044.1|5
1653279420000|2022-05-23 04:17:00|11049.7|11046.9|11050.4|11047.6|11050.4|11047.6|11049.7|11046.9|2
1653279430000|2022-05-23 04:17:10|11051.6|11048.8|11052.3|11049.5|11052.4|11049.6|11051.6|11048.8|5
1653279440000|2022-05-23 04:17:20|11051.9|11049.1|11051.5|11047.5|11052.5|11049.6|11051.5|11047.5|3
1653279450000|2022-05-23 04:17:30|11050.4|11047.6|11050.4|11047.6|11051.4|11048.6|11049.4|11046.6|1
1653279460000|2022-05-23 04:17:40|11050.8|11048|11050.4|11047.6|11050.9|11048.1|11050.4|11047.6|0
1653279470000|2022-05-23 04:17:50|11050.8|11048|11051.9|11049.1|11051.9|11049.1|11050.8|11048|2
1653279480000|2022-05-23 04:18:00|11051.5|11048.7|11052.3|11049.5|11052.3|11049.5|11051.4|11048.6|5
1653279490000|2022-05-23 04:18:10|11052.4|11049.6|11050.4|11047.6|11052.4|11049.6|11048.9|11046.1|4
1653279500000|2022-05-23 04:18:20|11049.5|11046.7|11049.9|11047.1|11050.4|11047.6|11049.5|11046.7|1
1653279510000|2022-05-23 04:18:30|11049.4|11046.6|11049.9|11047.1|11049.9|11047.1|11049.4|11046.6|0
1653279520000|2022-05-23 04:18:40|11048.5|11045.7|11048.4|11045.6|11049.4|11046.6|11048.4|11045.6|2
1653279530000|2022-05-23 04:18:50|11048.9|11046.1|11048.9|11046.1|11048.9|11046.1|11048.9|11046.1|1
1653279540000|2022-05-23 04:19:00|11048.4|11045.6|11049.4|11046.6|11049.9|11047.1|11048.4|11045.6|3
1653279550000|2022-05-23 04:19:10|11049.3|11046.5|11049.3|11046.5|11049.3|11046.5|11049.3|11046.5|0
1653279560000|2022-05-23 04:19:20|11047.3|11044.5|11047.3|11044.5|11047.3|11044.5|11047.3|11044.5|5
1653279580000|2022-05-23 04:19:40|11046.9|11044.1|11046.8|11044|11046.9|11044.1|11046.8|11044|0
1653279590000|2022-05-23 04:19:50|11047.3|11044.5|11050.4|11046.4|11050.4|11047.4|11047.3|11044.5|7
1653279600000|2022-05-23 04:20:00|11050.3|11047.5|11048.3|11045.5|11050.3|11047.5|11047.3|11044.5|21
1653279610000|2022-05-23 04:20:10|11049.2|11046.4|11050.3|11047.5|11050.3|11047.5|11049.2|11046.4|2
1653279620000|2022-05-23 04:20:20|11049.5|11046.7|11049.3|11046.5|11049.5|11046.7|11049.3|11046.5|0
1653279630000|2022-05-23 04:20:30|11048.4|11045.6|11046.3|11043.5|11048.4|11045.6|11046.3|11043.5|2
1653279640000|2022-05-23 04:20:40|11045.9|11043.1|11045.8|11043|11045.9|11043.1|11045.3|11042.5|4
1653279650000|2022-05-23 04:20:50|11045.3|11042.5|11045.3|11042.5|11045.3|11042.5|11045.3|11042.5|0
1653279660000|2022-05-23 04:21:00|11045.8|11043|11045.8|11043|11045.8|11043|11044.9|11042.1|2
1653279670000|2022-05-23 04:21:10|11045.9|11043.1|11045.3|11042.5|11047.5|11044.5|11045.3|11042.5|3
1653279680000|2022-05-23 04:21:20|11045.8|11043|11047.3|11044.5|11047.5|11044.5|11045.8|11043|2
1653279690000|2022-05-23 04:21:30|11047.4|11044.6|11050.4|11046.4|11050.4|11046.5|11047.4|11044.6|6
1653279700000|2022-05-23 04:21:40|11050.3|11047.5|11049.8|11047|11050.3|11047.5|11049.8|11047|3
1653279710000|2022-05-23 04:21:50|11050.3|11047.5|11050.8|11048|11050.8|11048|11050.3|11047.5|1
1653279720000|2022-05-23 04:22:00|11050.3|11047.5|11050.3|11047.5|11050.8|11048|11050.3|11047.5|0
1653279730000|2022-05-23 04:22:10|11049.8|11047|11050.3|11047.5|11050.3|11047.5|11049.8|11047|0
1653279750000|2022-05-23 04:22:30|11049.8|11047|11049.8|11047|11049.8|11047|11049.8|11047|0
1653279760000|2022-05-23 04:22:40|11050.8|11048|11046.4|11042.4|11050.8|11048|11046.3|11042.4|6
1653279770000|2022-05-23 04:22:50|11045.3|11042.5|11044.3|11041.5|11045.3|11042.5|11044.3|11041.5|2
1653279780000|2022-05-23 04:23:00|11043|11040.2|11045.3|11042.5|11046.3|11042.9|11043|11040.2|9
1653279790000|2022-05-23 04:23:10|11044.5|11041.7|11045.3|11042.5|11045.3|11042.5|11044.4|11041.6|4
1653279800000|2022-05-23 04:23:20|11044.5|11041.7|11045.3|11042.5|11045.4|11042.5|11043.9|11041.1|6
1653279810000|2022-05-23 04:23:30|11045.5|11041.5|11044.3|11041.5|11045.5|11042|11044.3|11041.4|3
1653279820000|2022-05-23 04:23:40|11043.3|11040.5|11043.8|11041|11043.8|11041|11043.3|11040.5|0
1653279830000|2022-05-23 04:23:50|11044.3|11041.5|11044.3|11041.5|11044.7|11041.9|11044.3|11041.5|2
1653279840000|2022-05-23 04:24:00|11044.7|11041.9|11046.3|11042.3|11046.3|11042.5|11044.3|11041.5|2
1653279850000|2022-05-23 04:24:10|11046.4|11042.4|11045.3|11042.5|11046.4|11043.5|11045.3|11042.4|1
1653279870000|2022-05-23 04:24:30|11044.5|11041.7|11046.4|11042.4|11046.4|11042.4|11044.5|11041.7|6
1653279880000|2022-05-23 04:24:40|11048|11040|11042.8|11040|11048|11041.7|11041.8|11039|7
1653279890000|2022-05-23 04:24:50|11043.3|11040.5|11044.3|11041.5|11044.3|11041.5|11043.3|11040.5|2
1653279900000|2022-05-23 04:25:00|11043.9|11041.1|11043.3|11040.5|11044.5|11041.5|11043.3|11040.5|1
1653279910000|2022-05-23 04:25:10|11042.5|11039.7|11042.3|11039.5|11042.5|11039.7|11042.3|11039.5|2
1653279920000|2022-05-23 04:25:20|11042.5|11039.7|11042.3|11039.5|11043.3|11040.5|11042.3|11039.5|1
1653279930000|2022-05-23 04:25:30|11043.5|11040.1|11042.8|11040|11043.5|11040.5|11042.3|11039.5|0
1653279940000|2022-05-23 04:25:40|11042.3|11039.5|11043.3|11040.5|11043.3|11040.5|11042.3|11039.5|1
1653279950000|2022-05-23 04:25:50|11043.7|11040.9|11043.8|11041|11043.8|11041|11043.3|11040.5|1
1653279960000|2022-05-23 04:26:00|11044.3|11041.5|11044.3|11041.5|11045.3|11042.5|11044.3|11041.5|1
1653279970000|2022-05-23 04:26:10|11044.2|11041.4|11043.3|11040.5|11044.2|11041.4|11043.3|11040.5|1
1653280000000|2022-05-23 04:26:40|11042.9|11040.1|11043.3|11040.5|11043.3|11040.5|11041.3|11038.5|6
1653280020000|2022-05-23 04:27:00|||||||||1
1653280030000|2022-05-23 04:27:10|11043.4|11040.6|11046.3|11043.5|11046.3|11043.5|11043.4|11040.6|5
1653280040000|2022-05-23 04:27:20|11047.3|11043.3|11047.3|11044.5|11047.3|11044.5|11046.3|11043.3|0
1653280050000|2022-05-23 04:27:30|11048.1|11045.3|11048.3|11045.5|11048.3|11045.5|11047.3|11043.4|3
1653280060000|2022-05-23 04:27:40|11047.3|11044.5|11047.3|11044.5|11047.3|11044.5|11047.3|11044.5|0
1653280070000|2022-05-23 04:27:50|||||||||3
1653280080000|2022-05-23 04:28:00|11047.2|11043.2|11047.2|11043.2|11047.2|11043.2|11047.2|11043.2|2
1653280090000|2022-05-23 04:28:10|11047.4|11043.4|11046.3|11043.5|11047.4|11043.6|11046.3|11043.4|0
1653280110000|2022-05-23 04:28:30|11045.9|11043.1|11046.3|11043.5|11046.3|11043.5|11045.8|11043|1
1653280130000|2022-05-23 04:28:50|11045.9|11043.1|11046.3|11043.5|11046.3|11043.5|11045.9|11043.1|1
1653280180000|2022-05-23 04:29:40|11046.8|11044|11048.3|11045.5|11048.3|11045.5|11046.8|11044|3
1653280190000|2022-05-23 04:29:50|11048.8|11046|11048.8|11046|11048.8|11046|11048.8|11046|0
1653280200000|2022-05-23 04:30:00|11049.3|11046.5|11048.3|11045.5|11049.8|11047|11048.3|11045.5|2
1653280210000|2022-05-23 04:30:10|11049.3|11046.5|11049.3|11046.5|11050.1|11047.3|11049.3|11046.5|0
1653280230000|2022-05-23 04:30:30|11049.7|11046.9|11047.4|11044.6|11049.7|11046.9|11047.4|11044.6|20
1653280240000|2022-05-23 04:30:40|11047.3|11044.5|11046.3|11043.5|11048.3|11045.5|11046.3|11043.5|4
1653280250000|2022-05-23 04:30:50|11046.8|11044|11047.3|11044.5|11047.3|11044.5|11046.8|11044|0
1653280260000|2022-05-23 04:31:00|11048.3|11044.3|11050.4|11046.4|11050.4|11046.5|11047.8|11044.3|1
1653280270000|2022-05-23 04:31:10|11050.2|11047.4|11050.3|11047.5|11051.3|11048.5|11048.8|11046|6
1653280280000|2022-05-23 04:31:20|11051.1|11048.3|11048.8|11046|11051.4|11048.5|11048.3|11045.4|7
1653280290000|2022-05-23 04:31:30|11049.2|11046.4|11048.3|11045.5|11049.4|11046.5|11048.3|11045.4|0
1653280300000|2022-05-23 04:31:40|11047.8|11045|11049.3|11046.5|11050.7|11047.9|11047.8|11045|3
1653280310000|2022-05-23 04:31:50|11050.1|11047.3|11049.3|11046.5|11050.3|11047.5|11048.8|11046|2
1653280320000|2022-05-23 04:32:00|11050.3|11047.5|11050.3|11047.5|11050.3|11047.5|11050.3|11047.5|2
1653280330000|2022-05-23 04:32:10|11049.3|11046.5|11049.3|11046.5|11049.3|11046.5|11049.3|11046.5|0
1653280340000|2022-05-23 04:32:20|11049.1|11046.3|11048.3|11045.5|11049.1|11046.3|11048.3|11045.5|0
1653280350000|2022-05-23 04:32:30|11047.8|11045|11048.3|11045.5|11048.3|11045.5|11047.8|11045|0
1653280360000|2022-05-23 04:32:40|11047.4|11044.6|11046.2|11043.4|11047.4|11044.6|11046.2|11043.4|3
1653280380000|2022-05-23 04:33:00|11044.9|11042.1|11046.2|11043.4|11046.2|11043.4|11044.9|11041.3|7
1653280390000|2022-05-23 04:33:10|11046.7|11043.9|11047.2|11044.4|11047.2|11044.4|11046.7|11043.9|2
1653280400000|2022-05-23 04:33:20|11047.4|11043.4|11047.2|11044.4|11047.4|11044.4|11046.8|11043.4|0
1653280420000|2022-05-23 04:33:40|11048.1|11045.3|11046.2|11043.4|11048.1|11045.3|11045.2|11042.3|2
1653280430000|2022-05-23 04:33:50|11047.1|11044.3|11046.7|11043.9|11047.2|11044.4|11046.7|11043.9|2
1653280440000|2022-05-23 04:34:00|11046.8|11044|11047.2|11044.4|11047.2|11044.4|11046.8|11044|1
1653280460000|2022-05-23 04:34:20|||||||||2
1653280470000|2022-05-23 04:34:30|||||||||2
1653280490000|2022-05-23 04:34:50|11046.7|11043.9|11045.2|11042.4|11046.7|11043.9|11045.2|11042.4|3
1653280500000|2022-05-23 04:35:00|11044.7|11041.9|11044.7|11041.9|11045.2|11042.4|11044.7|11041.9|2
1653280520000|2022-05-23 04:35:20|11043.4|11040.6|11043.2|11040.4|11043.7|11040.9|11042.9|11040.1|5
1653280530000|2022-05-23 04:35:30|11042.2|11039.4|11042.2|11039.4|11042.2|11039.4|11042.2|11039.4|1
1653280560000|2022-05-23 04:36:00|11043.2|11040.4|11046.2|11043.4|11046.2|11043.4|11043.2|11040.4|10
1653280570000|2022-05-23 04:36:10|11045.7|11042.9|11046.2|11043.4|11046.2|11043.4|11045.7|11042.9|0
1653280580000|2022-05-23 04:36:20|11045.8|11043|11046.2|11043.4|11046.2|11043.4|11045.7|11042.9|0
1653280600000|2022-05-23 04:36:40|11046.3|11042.3|11043.2|11040.4|11046.3|11042.3|11043.2|11040.3|3
1653280610000|2022-05-23 04:36:50|11043.3|11040.5|11044.2|11041.4|11044.2|11041.4|11043.3|11040.5|1
1653280620000|2022-05-23 04:37:00|11045.7|11042.9|11045.7|11042.9|11045.7|11042.9|11045.7|11042.9|2
1653280630000|2022-05-23 04:37:10|11045.8|11043|11047.7|11044.9|11047.7|11044.9|11045.8|11043|2
1653280640000|2022-05-23 04:37:20|11046.2|11043.4|11046.2|11043.4|11046.2|11043.4|11046.2|11043.4|2
1653280650000|2022-05-23 04:37:30|11047.2|11044.4|11047.2|11044.4|11047.2|11044.4|11047.2|11044.4|2
1653280680000|2022-05-23 04:38:00|11048.2|11045.4|11048.3|11044.3|11048.3|11045.4|11048.2|11044.3|3
1653280690000|2022-05-23 04:38:10|11047.3|11044.5|11047.2|11044.4|11047.3|11044.5|11047.2|11044.4|0
1653280710000|2022-05-23 04:38:30|11047.1|11044.3|11047.3|11043.3|11047.3|11044.3|11047.1|11043.3|1
1653280730000|2022-05-23 04:38:50|11046.2|11043.4|11046.2|11043.4|11046.2|11043.4|11046.2|11043.4|0
1653280750000|2022-05-23 04:39:10|11045.3|11042.5|11046.2|11043.4|11046.2|11043.4|11045.2|11042.2|5
1653280760000|2022-05-23 04:39:20|||||||||1
1653280790000|2022-05-23 04:39:50|11046.4|11042.4|11045.2|11042.4|11046.4|11042.5|11045.2|11042.4|0
1653280800000|2022-05-23 04:40:00|11045.7|11042.9|11047.2|11044.4|11047.2|11044.4|11045.7|11042.9|1
1653280830000|2022-05-23 04:40:30|11046.3|11043.5|11046.2|11043.4|11046.3|11043.5|11046.2|11043.4|0
1653280850000|2022-05-23 04:40:50|11046.7|11043.9|11047.2|11044.4|11047.2|11044.4|11046.7|11043.9|1
1653280860000|2022-05-23 04:41:00|11047|11044.2|11047.1|11044.3|11047.1|11044.3|11045.8|11043|5
1653280870000|2022-05-23 04:41:10|11047.2|11044.4|11047.2|11044.4|11047.2|11044.4|11047.2|11044.4|1
1653280880000|2022-05-23 04:41:20|11046.8|11044|11046.2|11043.4|11046.8|11044|11046.2|11043.4|0
1653280890000|2022-05-23 04:41:30|11047.2|11044.4|11047.2|11044.4|11047.2|11044.4|11047.2|11044.4|0
1653280900000|2022-05-23 04:41:40|11047.7|11044.9|11047.2|11043.2|11047.7|11044.9|11046.3|11043.2|4
1653280910000|2022-05-23 04:41:50|11047.3|11043.3|11047.2|11044.4|11047.3|11044.4|11046.8|11043.3|2
1653280920000|2022-05-23 04:42:00|11046.3|11043.5|11047.2|11043.2|11047.2|11043.5|11046.2|11043.2|0
1653280930000|2022-05-23 04:42:10|11047.3|11043.3|11047.3|11043.3|11047.3|11043.3|11047.3|11043.3|0
1653280950000|2022-05-23 04:42:30|11045.4|11042.6|11046.2|11043.4|11046.2|11043.4|11045.2|11042.4|6
1653280960000|2022-05-23 04:42:40|11046.1|11043.3|11046.2|11043.4|11046.2|11043.4|11046.1|11043.3|0
1653280980000|2022-05-23 04:43:00|11045.7|11042.9|11045.7|11042.9|11045.7|11042.9|11045.7|11042.9|0
1653280990000|2022-05-23 04:43:10|11046.2|11043.4|11048.2|11045.4|11048.2|11045.4|11046.2|11043.4|4
1653281000000|2022-05-23 04:43:20|11048.3|11044.3|11047.2|11044.4|11048.5|11045.7|11047.2|11044.3|1
1653281010000|2022-05-23 04:43:30|11046.7|11043.9|11046.7|11043.9|11046.7|11043.9|11046.7|11043.9|1
1653281020000|2022-05-23 04:43:40|11047.2|11044.4|11047.2|11044.4|11047.2|11044.4|11047.2|11044.4|0
1653281030000|2022-05-23 04:43:50|11047.3|11043.3|11046.2|11043.4|11047.3|11043.4|11046.2|11043.3|3
1653281040000|2022-05-23 04:44:00|11045.3|11042.5|11043.2|11040.4|11045.3|11042.5|11043.2|11040.4|6
1653281050000|2022-05-23 04:44:10|11044.2|11040.2|11044.2|11041.4|11045.2|11042.4|11043.6|11040.2|1
1653281060000|2022-05-23 04:44:20|11043.3|11040.5|11044.2|11041.4|11044.2|11041.4|11043.2|11040.4|1
1653281070000|2022-05-23 04:44:30|11044.3|11040.3|11043.2|11040.4|11044.3|11041.4|11043.2|11040.3|6
1653281080000|2022-05-23 04:44:40|11042.7|11039.9|11042.2|11039.4|11042.7|11039.9|11042.2|11039.4|2
1653281090000|2022-05-23 04:44:50|11042.6|11039.8|11042.2|11039.4|11042.6|11039.8|11042.2|11039.4|1
1653281100000|2022-05-23 04:45:00|11043.2|11039.2|11044.2|11041.4|11044.2|11041.4|11042.7|11039.2|4
1653281110000|2022-05-23 04:45:10|11043.2|11040.4|11043.2|11040.4|11043.2|11040.4|11043.2|11040.4|0
1653281120000|2022-05-23 04:45:20|11042.7|11039.9|11042.2|11039.4|11042.7|11039.9|11042.2|11039.4|1
1653281150000|2022-05-23 04:45:50|||||||||1
1653281170000|2022-05-23 04:46:10|11042.1|11039.3|11042.1|11039.3|11042.1|11039.3|11042.1|11039.3|0
1653281190000|2022-05-23 04:46:30|11040.4|11037.6|11039.1|11036.3|11041.1|11038.3|11038.4|11035.6|21
1653281200000|2022-05-23 04:46:40|11039.6|11036.8|11039.6|11036.8|11039.6|11036.8|11039.1|11036.3|2
1653281210000|2022-05-23 04:46:50|11039.2|11036.4|11040.6|11037.8|11040.6|11037.8|11039.1|11036.3|4
1653281230000|2022-05-23 04:47:10|11041.1|11038.3|11041.1|11038.3|11041.1|11038.3|11041.1|11038.3|2
1653281240000|2022-05-23 04:47:20|11040.6|11037.8|11040.1|11037.3|11041.1|11038.3|11040.1|11037.3|2
1653281250000|2022-05-23 04:47:30|11039.7|11036.9|11039.6|11036.8|11039.7|11036.9|11039.6|11036.8|0
1653281260000|2022-05-23 04:47:40|11040.1|11037.3|11039.2|11036.4|11040.1|11037.3|11039.2|11036.4|2
1653281280000|2022-05-23 04:48:00|||||||||1
1653281290000|2022-05-23 04:48:10|11037.6|11034.8|11038.1|11035.3|11038.2|11035.4|11037.5|11034.7|4
1653281300000|2022-05-23 04:48:20|11037.1|11034.3|11038.1|11035.3|11038.1|11035.3|11037.1|11034.3|1
1653281310000|2022-05-23 04:48:30|11038.6|11035.8|11038.6|11035.8|11038.6|11035.8|11038.6|11035.8|0
1653281320000|2022-05-23 04:48:40|11039.1|11036.3|11039.6|11036.8|11039.6|11036.8|11038.6|11035.8|1
1653281330000|2022-05-23 04:48:50|||||||||1
1653281350000|2022-05-23 04:49:10|||||||||1
1653281360000|2022-05-23 04:49:20|11040.2|11036.2|11040.6|11037.8|11040.6|11037.8|11039.6|11036.2|8
1653281390000|2022-05-23 04:49:50|11041.1|11038.3|11042|11039.2|11042.1|11039.3|11041.1|11038.1|5
1653281400000|2022-05-23 04:50:00|11042.1|11039.3|11041.1|11038.3|11042.6|11039.8|11041.1|11038.3|2
1653281410000|2022-05-23 04:50:10|11040.6|11037.8|11041.2|11037.2|11041.3|11038.3|11040.6|11037.2|1
1653281420000|2022-05-23 04:50:20|11041.1|11038.3|11041.1|11038.3|11041.1|11038.3|11041.1|11038.3|0
1653281430000|2022-05-23 04:50:30|11041.2|11037.2|11041|11038.2|11041.2|11038.3|11041|11037.2|1
1653281440000|2022-05-23 04:50:40|11041.1|11038.3|11041.1|11038.3|11041.1|11038.3|11041.1|11038.3|0
1653281460000|2022-05-23 04:51:00|11040.7|11037.9|11041.3|11037.3|11041.3|11038.3|11040.1|11037.1|2
1653281470000|2022-05-23 04:51:10|11041.2|11037.2|11040.1|11037.3|11041.2|11037.3|11040.1|11037.2|0
1653281480000|2022-05-23 04:51:20|11041.6|11038.8|11041.1|11038.3|11041.6|11038.8|11041.1|11038.3|12
1653281510000|2022-05-23 04:51:50|11042|11039.2|11042.1|11039.3|11042.1|11039.3|11042|11039.2|2
1653281520000|2022-05-23 04:52:00|11042|11039.2|11041.1|11038.3|11042|11039.2|11041.1|11038.3|0
1653281530000|2022-05-23 04:52:10|11041.3|11037.3|11041.1|11038.3|11041.3|11038.3|11041.1|11037.3|3
1653281540000|2022-05-23 04:52:20|11042.1|11039.3|11042.1|11039.3|11042.1|11039.3|11042.1|11039.3|1
1653281550000|2022-05-23 04:52:30|11042.6|11039.8|11042.6|11039.8|11042.6|11039.8|11042.6|11039.8|0
1653281560000|2022-05-23 04:52:40|11042.5|11039.7|11042.1|11039.3|11042.5|11039.7|11042.1|11039.3|1
1653281570000|2022-05-23 04:52:50|11041.4|11037.4|11040.1|11037.3|11041.4|11037.4|11040.1|11037.2|3
1653281580000|2022-05-23 04:53:00|11039.7|11036.9|11040.1|11037.3|11040.1|11037.3|11039.7|11036.9|2
1653281610000|2022-05-23 04:53:30|||||||||1
1653281620000|2022-05-23 04:53:40|||||||||1
1653281630000|2022-05-23 04:53:50|11038.4|11035.6|11039.1|11036.3|11039.6|11036.8|11038.4|11035.6|11
1653281670000|2022-05-23 04:54:30|11038.7|11035.9|11039|11036.2|11039|11036.2|11038.6|11035.8|0
1653281680000|2022-05-23 04:54:40|11039.1|11036.3|11039.1|11036.3|11039.1|11036.3|11039.1|11036.3|0
1653281690000|2022-05-23 04:54:50|11038.6|11035.8|11039.5|11036.7|11039.5|11036.7|11038.6|11035.8|0
1653281700000|2022-05-23 04:55:00|11039.6|11036.8|11039.6|11036.8|11039.6|11036.8|11039.6|11036.8|0
1653281710000|2022-05-23 04:55:10|11039.1|11036.3|11039.1|11036.3|11040.4|11037.6|11039.1|11036.1|1
1653281730000|2022-05-23 04:55:30|11039.5|11036.7|11040.1|11037.3|11040.1|11037.3|11039.5|11036.7|0
1653281770000|2022-05-23 04:56:10|||||||||1
1653281780000|2022-05-23 04:56:20|11039.2|11036.4|11039.1|11036.3|11039.2|11036.4|11039.1|11036.3|1
1653281790000|2022-05-23 04:56:30|11038.1|11035.3|11039.1|11036.3|11039.1|11036.3|11038.1|11035.3|1
1653281810000|2022-05-23 04:56:50|11039.9|11037.1|11040.1|11037.3|11040.1|11037.3|11039.9|11037.1|1
1653281820000|2022-05-23 04:57:00|11039.6|11036.8|11039.1|11036.3|11040.6|11037.8|11038.6|11035.8|3
1653281860000|2022-05-23 04:57:40|11040.1|11037.3|11040.1|11037.3|11040.6|11037.8|11040.1|11037.3|2
1653281870000|2022-05-23 04:57:50|11040.6|11037.8|11040.1|11037.3|11040.6|11037.8|11040.1|11037.3|0
1653281880000|2022-05-23 04:58:00|11041|11038.2|11038.1|11035.3|11041|11038.2|11038.1|11035.3|38
1653281890000|2022-05-23 04:58:10|11037.2|11034.4|11035.6|11032.8|11037.2|11034.4|11035.1|11032.3|12
1653281900000|2022-05-23 04:58:20|11035.1|11032.3|11035.6|11032.8|11035.6|11032.8|11035.1|11032.3|3
1653281910000|2022-05-23 04:58:30|11034.7|11031.9|11037.6|11034.8|11037.6|11034.8|11034.7|11031.9|13
1653281920000|2022-05-23 04:58:40|11038|11035.2|11040.6|11037.8|11040.6|11037.8|11038|11035.2|4
1653281930000|2022-05-23 04:58:50|11040.1|11037.3|11039.1|11036.3|11040.2|11037.3|11039.1|11036.2|1
1653281940000|2022-05-23 04:59:00|11039.6|11036.8|11039.1|11036.3|11039.6|11036.8|11039.1|11036.3|2
1653281950000|2022-05-23 04:59:10|11039.2|11035.2|11038.1|11035.3|11039.2|11036.3|11038.1|11035.2|0
1653281960000|2022-05-23 04:59:20|11039.1|11036.3|11039.1|11036.3|11039.2|11036.3|11038.1|11035.2|1
1653281970000|2022-05-23 04:59:30|11039|11036.2|11038|11035.2|11039|11036.2|11038|11034.2|2
1653282000000|2022-05-23 05:00:00|11038.2|11034.2|11037.1|11034.3|11038.2|11035.2|11037.1|11034.1|10
1653282010000|2022-05-23 05:00:10|11036|11033.2|11035|11032.2|11036|11033.2|11035|11032.2|6
1653282020000|2022-05-23 05:00:20|11034.6|11031.8|11035|11032.2|11035|11032.2|11034.5|11031.7|1
1653282030000|2022-05-23 05:00:30|11035.5|11032.7|11035.5|11032.7|11035.5|11032.7|11035.5|11032.7|1
1653282040000|2022-05-23 05:00:40|11036.8|11034|11036|11033.2|11037|11034.2|11036|11033.2|2
1653282050000|2022-05-23 05:00:50|11036.2|11032.2|11037|11034.2|11037|11034.2|11035|11032.2|10
1653282060000|2022-05-23 05:01:00|11036.5|11033.7|11030.3|11027.5|11036.5|11033.7|11030.3|11027.5|20
1653282070000|2022-05-23 05:01:10|11030.7|11027.9|11022.3|11019.5|11030.7|11027.9|11021.8|11019|105
1653282080000|2022-05-23 05:01:20|11021.2|11018.4|11024.2|11021.4|11025.3|11022.3|11020.9|11018.1|18
1653282090000|2022-05-23 05:01:30|11024.3|11020.3|11026.1|11023.3|11026.1|11023.3|11023.2|11020.3|9
1653282100000|2022-05-23 05:01:40|11026.2|11023.4|11026.2|11023.4|11026.2|11023.4|11026.2|11023.4|0
1653282110000|2022-05-23 05:01:50|11025.8|11023|11026.2|11023.4|11026.2|11023.4|11025.8|11023|2
1653282120000|2022-05-23 05:02:00|11026.3|11023.5|11026.7|11023.9|11027.1|11024.3|11026.2|11023.4|2
1653282130000|2022-05-23 05:02:10|11027.2|11024.4|11032.2|11029.4|11032.2|11029.4|11026.7|11023.9|19
1653282140000|2022-05-23 05:02:20|11031.7|11028.9|11030.7|11027.9|11031.7|11028.9|11030.7|11027.9|4
1653282150000|2022-05-23 05:02:30|11030.5|11027.7|11029.2|11026.4|11030.5|11027.7|11029.2|11026.4|2
1653282160000|2022-05-23 05:02:40|11029.7|11026.9|11029.2|11026.4|11029.7|11026.9|11029.2|11026.4|0
1653282170000|2022-05-23 05:02:50|11028.7|11025.9|11029.2|11026.4|11029.2|11026.4|11028.7|11025.9|5
1653282180000|2022-05-23 05:03:00|11028.7|11025.9|11033.1|11030.3|11033.1|11030.3|11028.7|11025.9|12
1653282190000|2022-05-23 05:03:10|11033.2|11030.4|11031.2|11028.4|11033.3|11030.4|11031.2|11028.4|2
1653282200000|2022-05-23 05:03:20|11031.6|11028.8|11030.7|11027.9|11031.6|11028.8|11030.7|11027.9|5
1653282210000|2022-05-23 05:03:30|11031.1|11028.3|11032.2|11029.4|11033.2|11030.4|11031.1|11028.3|6
1653282260000|2022-05-23 05:04:20|11031.7|11028.9|11032.2|11029.4|11032.2|11029.4|11031.7|11028.9|1
1653282270000|2022-05-23 05:04:30|11031.2|11028.4|11031.7|11028.9|11031.7|11028.9|11030.2|11027.2|8
1653282280000|2022-05-23 05:04:40|11032.2|11029.4|11032.2|11029.4|11032.2|11029.4|11032.2|11029.4|1
1653282290000|2022-05-23 05:04:50|11032.1|11029.3|11033.6|11030.8|11033.7|11030.9|11032.1|11029.3|4
1653282300000|2022-05-23 05:05:00|11033.7|11030.9|11033.7|11030.9|11033.7|11030.9|11032|11028.2|2
1653282310000|2022-05-23 05:05:10|11033.6|11030.8|11033.1|11030.3|11033.6|11030.8|11033.1|11030.3|2
1653282330000|2022-05-23 05:05:30|11033.2|11030.4|11033.7|11030.9|11033.7|11030.9|11033.2|11030.4|0
1653282360000|2022-05-23 05:06:00|11033.6|11030.8|11031.1|11028.3|11033.6|11030.8|11031.1|11028.2|5
1653282370000|2022-05-23 05:06:10|11032|11029.2|11032.6|11029.8|11032.6|11029.8|11032|11029.2|8
1653282380000|2022-05-23 05:06:20|||||||||1
1653282390000|2022-05-23 05:06:30|11032.1|11029.3|11032.6|11029.8|11032.6|11029.8|11031.6|11028.8|4
1653282400000|2022-05-23 05:06:40|11032.9|11030.1|11037.5|11034.7|11037.5|11034.7|11032.9|11030.1|13
1653282410000|2022-05-23 05:06:50|11037|11034.2|11040.1|11036.1|11041|11037.2|11037|11034.2|23
1653282420000|2022-05-23 05:07:00|11040|11037.2|11041|11037|11041|11037.2|11039|11036|7
1653282430000|2022-05-23 05:07:10|11040|11037.2|11039.5|11036.7|11040|11037.2|11039.5|11036.7|2
1653282440000|2022-05-23 05:07:20|11039|11036.2|11040|11037.2|11041|11037.6|11036.2|11033.4|15
1653282450000|2022-05-23 05:07:30|11040.4|11037.6|11041|11037|11041|11038.1|11040|11037|1
1653282460000|2022-05-23 05:07:40|11041.1|11037.1|11040.9|11038.1|11041.9|11039|11040.9|11037.1|0
1653282470000|2022-05-23 05:07:50|11040|11037.2|11039|11036.2|11040|11037.2|11039|11036.2|6
1653282480000|2022-05-23 05:08:00|11038|11035.2|11038|11035.2|11038|11035.2|11038|11035.2|0
1653282490000|2022-05-23 05:08:10|11038.1|11034.1|11038.1|11034.1|11038.1|11035.1|11037|11033.2|3
1653282500000|2022-05-23 05:08:20|11037.9|11035.1|11039|11036.2|11040.2|11037.2|11037|11034.2|10
1653282510000|2022-05-23 05:08:30|11040|11037.2|11042|11039.2|11042.5|11039.7|11039.6|11036.8|9
1653282520000|2022-05-23 05:08:40|11042.8|11040|11044|11041.2|11045|11042.2|11042.8|11040|11
1653282530000|2022-05-23 05:08:50|11043.5|11040.7|11042.5|11039.7|11044|11041.2|11042|11039.1|8
1653282540000|2022-05-23 05:09:00|11042|11039.2|11042|11039.2|11042.5|11039.7|11042|11039.2|2
1653282550000|2022-05-23 05:09:10|11042.5|11039.7|11044|11041.2|11044.5|11041.7|11042.5|11039.7|6
1653282560000|2022-05-23 05:09:20|11044.5|11041.7|11045.1|11041.1|11045.4|11042.6|11044|11040.6|15
1653282570000|2022-05-23 05:09:30|11044.9|11042.1|11042|11039.2|11045.8|11043|11042|11039.2|7
1653282580000|2022-05-23 05:09:40|11042.4|11039.6|11042|11039.2|11042.5|11039.7|11042|11039.2|1
1653282590000|2022-05-23 05:09:50|11042.5|11039.7|11042|11039.2|11042.5|11039.7|11042|11039.2|1
1653282610000|2022-05-23 05:10:10|11042.4|11039.6|11042|11039.2|11042.5|11039.7|11042|11039.2|0
1653282620000|2022-05-23 05:10:20|11041.1|11038.3|11038|11035.2|11042|11039.2|11038|11035.2|13
1653282630000|2022-05-23 05:10:30|11038.5|11035.7|11038.1|11034.1|11038.5|11035.7|11038|11034.1|2
1653282640000|2022-05-23 05:10:40|11038|11035.2|11038|11035.2|11038|11035.2|11038|11035.2|0
1653282670000|2022-05-23 05:11:10|11037.8|11035|11037|11034.2|11038|11035.2|11037|11034.2|0
1653282680000|2022-05-23 05:11:20|11037.4|11034.6|11039|11036.2|11039|11036.2|11037.4|11034.6|10
1653282690000|2022-05-23 05:11:30|11039.5|11036.7|11040|11037.2|11040|11037.2|11039.5|11036.7|1
1653282710000|2022-05-23 05:11:50|11040.4|11037.6|11039|11036.2|11040.4|11037.6|11038|11035.2|5
1653282730000|2022-05-23 05:12:10|11040.1|11036.1|11040|11037.2|11040.1|11037.2|11039.9|11036.1|0
1653282740000|2022-05-23 05:12:20|11039.9|11037.1|11040.1|11036.1|11040.1|11037.1|11039.9|11036.1|0
1653282760000|2022-05-23 05:12:40|11039|11036.2|11038|11035.2|11039.5|11036.7|11038|11035.2|5
1653282780000|2022-05-23 05:13:00|11038.1|11034.1|11038.9|11036.1|11038.9|11036.1|11037|11034|6
1653282790000|2022-05-23 05:13:10|11039|11036.2|11039.9|11037.1|11039.9|11037.1|11039|11036.2|1
1653282820000|2022-05-23 05:13:40|11041.2|11038.4|11041|11037|11042.1|11038.4|11040.9|11037|5
1653282830000|2022-05-23 05:13:50|11040.9|11038.1|11040.9|11038.1|11040.9|11038.1|11040.9|11038.1|1
1653282840000|2022-05-23 05:14:00|11040.1|11037.3|11039.9|11037.1|11040.1|11037.3|11039.9|11037.1|3
1653282860000|2022-05-23 05:14:20|11038.9|11036.1|11038|11035.2|11038.9|11036.1|11038|11035.2|6
1653282880000|2022-05-23 05:14:40|11037.5|11034.7|11038.9|11036.1|11040.1|11037.1|11037.5|11034.7|8
1653282890000|2022-05-23 05:14:50|11040|11036|11039.9|11037.1|11040|11037.1|11039.9|11036|0
1653282900000|2022-05-23 05:15:00|11039.1|11036.3|11039.9|11037.1|11039.9|11037.1|11038.9|11036.1|0
1653282910000|2022-05-23 05:15:10|11039.5|11036.7|11038.9|11036.1|11040.1|11037.1|11038.9|11036|1
1653282920000|2022-05-23 05:15:20|11039.9|11037.1|11040|11036|11040|11037.1|11039.9|11036|0
1653282930000|2022-05-23 05:15:30|11038.9|11036.1|11039.9|11037.1|11039.9|11037.1|11038.9|11036.1|1
1653282940000|2022-05-23 05:15:40|11039.5|11036.7|11039|11036.2|11039.5|11036.7|11039|11036.2|1
1653282970000|2022-05-23 05:16:10|11037|11033|11036|11033.2|11037|11034.1|11035.9|11033|5
1653282980000|2022-05-23 05:16:20|11036.4|11033.6|11036|11033.2|11036.4|11033.6|11036|11033.2|3
1653283000000|2022-05-23 05:16:40|11036.4|11033.6|11036.4|11033.6|11036.4|11033.6|11036.4|11033.6|0
1653283010000|2022-05-23 05:16:50|11037.9|11035.1|11036.9|11034.1|11037.9|11035.1|11036.5|11033.7|5
1653283020000|2022-05-23 05:17:00|11037.9|11033.9|11036.9|11034.1|11038|11035.1|11036|11033.2|6
1653283030000|2022-05-23 05:17:10|11038|11034|11038|11034|11038|11034|11038|11034|2
1653283080000|2022-05-23 05:18:00|11037.8|11035|11037.9|11035.1|11038|11035.1|11037|11034|3
1653283110000|2022-05-23 05:18:30|11037.1|11034.3|11036.9|11034.1|11037.1|11034.3|11036.9|11034.1|0
1653283120000|2022-05-23 05:18:40|11037.9|11033.9|11037.9|11035.1|11037.9|11035.1|11037.9|11033.9|0
1653283130000|2022-05-23 05:18:50|11038.3|11035.5|11035.9|11033.1|11038.3|11035.5|11034.9|11030.9|9
1653283140000|2022-05-23 05:19:00|11036.1|11032.1|11036.1|11032.1|11036.1|11032.1|11036.1|11032.1|0
1653283150000|2022-05-23 05:19:10|11036|11032|11034.9|11032.1|11036|11032.2|11033.4|11030.6|7
1653283160000|2022-05-23 05:19:20|11035.3|11032.5|11035.4|11032.6|11035.9|11033.1|11035.3|11032.5|3
1653283170000|2022-05-23 05:19:30|11035.9|11033.1|11034.9|11032.1|11035.9|11033.1|11034.9|11032.1|1
1653283180000|2022-05-23 05:19:40|11034.4|11031.6|11034.9|11032.1|11034.9|11032.1|11033.9|11031.1|1
1653283200000|2022-05-23 05:20:00|11034|11031.2|11034.9|11032.1|11034.9|11032.1|11033.9|11031.1|3
1653283210000|2022-05-23 05:20:10|11035.3|11032.5|11035.9|11033.1|11035.9|11033.1|11035.3|11032.5|0
1653283220000|2022-05-23 05:20:20|11036.7|11033.9|11039.9|11037.1|11040|11037.1|11036.7|11033.9|15
1653283230000|2022-05-23 05:20:30|11040.9|11038.1|11042.4|11039.6|11042.4|11039.6|11040.9|11038.1|4
1653283240000|2022-05-23 05:20:40|11042.8|11040|11043.9|11041.1|11043.9|11041.1|11042.8|11040|7
1653283250000|2022-05-23 05:20:50|11043.5|11040.7|11043.4|11040.6|11043.9|11041.1|11043.4|11040.6|1
1653283260000|2022-05-23 05:21:00|11044.2|11041.4|11044.9|11042.1|11045.8|11043|11044.2|11041.4|6
1653283270000|2022-05-23 05:21:10|11044.4|11041.6|11044.9|11042.1|11044.9|11042.1|11044.4|11041.6|0
1653283280000|2022-05-23 05:21:20|11045.3|11042.5|11047.9|11045.1|11047.9|11045.1|11045.3|11042.5|4
1653283290000|2022-05-23 05:21:30|11046.9|11044.1|11047|11044.2|11048.5|11044.6|11046.9|11044|3
1653283300000|2022-05-23 05:21:40|11047.9|11045.1|11048.4|11045.6|11048.4|11045.6|11047|11044.2|6
1653283310000|2022-05-23 05:21:50|11048.5|11045.7|11048.7|11045.9|11050.7|11047.9|11047.3|11044.5|55
1653283320000|2022-05-23 05:22:00|11049.2|11046.4|11048.7|11045.9|11049.2|11046.4|11047.7|11044.9|12
1653283330000|2022-05-23 05:22:10|11047.9|11045.1|11046.8|11044|11047.9|11045.1|11046.7|11043.9|2
1653283340000|2022-05-23 05:22:20|11047.8|11043.8|11047.9|11045.1|11050.2|11047.4|11047.7|11043.8|9
1653283350000|2022-05-23 05:22:30|11047.7|11044.9|11046.7|11043.9|11047.7|11044.9|11046.7|11043.9|1
1653283360000|2022-05-23 05:22:40|11047.1|11044.3|11046.7|11043.9|11047.2|11044.4|11046.3|11043.5|1
1653283380000|2022-05-23 05:23:00|11047.2|11044.4|11047.2|11044.4|11047.2|11044.4|11047.2|11044.4|0
1653283390000|2022-05-23 05:23:10|11048.2|11045.4|11049.7|11046.9|11049.8|11046.9|11048.2|11045.4|7
1653283400000|2022-05-23 05:23:20|11049.2|11046.4|11051.2|11048.4|11051.7|11048.9|11049.2|11046.4|18
1653283410000|2022-05-23 05:23:30|11051.7|11048.9|11051.7|11048.9|11051.7|11048.9|11050.7|11047.9|8
1653283420000|2022-05-23 05:23:40|11051.2|11048.4|11051.7|11048.9|11051.7|11048.9|11051.2|11048.4|1
1653283430000|2022-05-23 05:23:50|11052.2|11049.4|11051.7|11048.9|11052.2|11049.4|11051.2|11048.4|4
1653283440000|2022-05-23 05:24:00|11051.2|11048.4|11051.7|11048.9|11052.2|11049.4|11051.2|11048.4|2
1653283450000|2022-05-23 05:24:10|11051.6|11048.8|11052.2|11049.4|11053.2|11050.4|11050.7|11047.8|20
1653283460000|2022-05-23 05:24:20|11052.1|11049.3|11051.7|11048.9|11052.1|11049.3|11051.7|11048.9|1
1653283470000|2022-05-23 05:24:30|11052.6|11049.8|11052.7|11049.9|11052.7|11049.9|11052.3|11049.5|2
1653283480000|2022-05-23 05:24:40|11051.9|11049.1|11051.7|11048.9|11052.7|11049.9|11051.7|11048.9|3
1653283490000|2022-05-23 05:24:50|11052.2|11049.4|11052.7|11049.9|11052.7|11049.9|11052.2|11049.4|2
1653283500000|2022-05-23 05:25:00|11052.9|11048.9|11051.7|11048.9|11052.9|11048.9|11050.7|11047.9|7
1653283510000|2022-05-23 05:25:10|11052.6|11049.8|11052.2|11049.4|11053.7|11050.9|11051.7|11048.9|6
1653283520000|2022-05-23 05:25:20|11052.7|11049.9|11052.7|11049.9|11053.8|11050.4|11051.7|11048.9|9
1653283530000|2022-05-23 05:25:30|11052.8|11048.8|11052.7|11049.9|11052.8|11049.9|11051.7|11048.8|3
1653283540000|2022-05-23 05:25:40|11052.2|11049.4|11052.7|11049.9|11053.1|11050.3|11051.7|11048.8|6
1653283550000|2022-05-23 05:25:50|11050.7|11047.9|11050.4|11047.6|11050.7|11047.9|11049.5|11046.7|53
1653283560000|2022-05-23 05:26:00|11052.6|11049.8|11051.7|11048.9|11052.9|11049.9|11051.7|11048.7|5
1653283570000|2022-05-23 05:26:10|11052.7|11049.9|11053.7|11050.9|11053.7|11050.9|11051.7|11048.9|10
1653283580000|2022-05-23 05:26:20|11054.1|11051.3|11052.7|11049.9|11054.1|11051.3|11052.7|11049.9|5
1653283590000|2022-05-23 05:26:30|11053.1|11050.3|11049.7|11046.9|11053.1|11050.3|11049.7|11046.9|6
1653283600000|2022-05-23 05:26:40|11050.1|11047.3|11051.7|11048.9|11051.7|11048.9|11050.1|11047.3|3
1653283610000|2022-05-23 05:26:50|11052.6|11049.8|11052.7|11049.9|11052.8|11049.9|11052.6|11048.8|0
1653283620000|2022-05-23 05:27:00|11051.8|11049|11051.8|11049|11052.9|11049|11051.8|11048.9|2
1653283630000|2022-05-23 05:27:10|11051.3|11048.5|11050.7|11047.9|11051.3|11048.5|11050.7|11046.8|1
1653283640000|2022-05-23 05:27:20|11050.8|11048|11057.7|11054.9|11059.7|11056.9|11050.8|11047.8|83
1653283650000|2022-05-23 05:27:30|11057.2|11054.4|11057.6|11054.8|11057.6|11054.8|11057.2|11054.4|4
1653283660000|2022-05-23 05:27:40|11058.1|11055.3|11057.2|11054.4|11058.2|11055.4|11057.2|11054.4|2
1653283670000|2022-05-23 05:27:50|11057.1|11054.3|11055|11052.2|11057.2|11054.4|11055|11052.2|8
1653283680000|2022-05-23 05:28:00|11055.2|11052.4|11055.7|11052.9|11055.7|11052.9|11054.3|11051.5|8
1653283690000|2022-05-23 05:28:10|11056.2|11053.4|11057.7|11054.9|11058.2|11055.4|11056.2|11053.4|7
1653283700000|2022-05-23 05:28:20|11057.3|11054.5|11058.2|11055.4|11058.2|11055.4|11057.2|11054.4|1
1653283710000|2022-05-23 05:28:30|11058.6|11055.8|11058.7|11055.9|11058.7|11055.9|11057.7|11054.9|7
1653283720000|2022-05-23 05:28:40|11062.1|11059.3|11061.7|11058.9|11062.7|11059.9|11060.7|11057.9|36
1653283730000|2022-05-23 05:28:50|11061.3|11058.5|11060.2|11057.4|11061.3|11058.5|11060.2|11057.4|5
1653283740000|2022-05-23 05:29:00|11059.8|11057|11058.7|11055.9|11059.8|11057|11057.8|11055|9
1653283750000|2022-05-23 05:29:10|11058.2|11055.4|11057.7|11054.9|11058.2|11055.4|11057.7|11054.9|3
1653283760000|2022-05-23 05:29:20|11057.3|11054.5|11057.3|11054.5|11057.3|11054.5|11057.3|11054.5|0
1653283770000|2022-05-23 05:29:30|11057.2|11054.4|11056.7|11053.9|11057.2|11054.4|11056.2|11053.4|2
1653283790000|2022-05-23 05:29:50|11056.2|11053.4|11057.7|11054.9|11057.7|11054.9|11055.7|11052.9|4
1653283800000|2022-05-23 05:30:00|11056|11053.2|11057.7|11054.9|11057.7|11054.9|11051.7|11048.7|89
1653283810000|2022-05-23 05:30:10|11057.8|11055|11053.2|11050.4|11058.2|11055.4|11052.7|11049.9|6
1653283820000|2022-05-23 05:30:20|11054.2|11051.4|11052.7|11049.9|11056.2|11053.4|11052.7|11049.9|4
1653283830000|2022-05-23 05:30:30|11053.2|11050.4|11051.7|11048.9|11054.8|11051.9|11051.7|11048.9|4
1653283840000|2022-05-23 05:30:40|11051.2|11048.4|11052.7|11049.9|11052.7|11049.9|11050.7|11047.9|12
1653283850000|2022-05-23 05:30:50|11053.1|11050.3|11054.7|11051.9|11054.7|11051.9|11053.1|11050.3|5
1653283860000|2022-05-23 05:31:00|11054.2|11051.4|11053.7|11050.9|11054.7|11051.9|11053.2|11050.4|10
1653283870000|2022-05-23 05:31:10|11054.1|11051.3|11053.7|11050.9|11054.7|11051.9|11053.7|11050.9|5
1653283880000|2022-05-23 05:31:20|11054.7|11051.9|11057.7|11054.9|11058.2|11055.4|11054.2|11051.4|14
1653283890000|2022-05-23 05:31:30|11056.7|11053.9|11059.2|11056.4|11059.2|11056.4|11056.7|11053.9|17
1653283900000|2022-05-23 05:31:40|11058.7|11055.9|11059.6|11056.8|11060.7|11057.9|11058.3|11055.5|6
1653283910000|2022-05-23 05:31:50|11059.7|11056.9|11060.7|11057.9|11062.2|11059.4|11059.7|11056.9|23
1653283920000|2022-05-23 05:32:00|11060.3|11057.5|11060.7|11057.9|11061.6|11058.8|11058.4|11055.6|20
1653283930000|2022-05-23 05:32:10|11059.8|11057|11057.2|11054.4|11059.8|11057|11057.2|11054.4|6
1653283940000|2022-05-23 05:32:20|11057.7|11054.9|11055.7|11052.9|11059.2|11056.4|11054.7|11051.9|18
1653283950000|2022-05-23 05:32:30|11055.3|11052.5|11055.7|11052.9|11056.7|11053.9|11052.3|11049.5|25
1653283960000|2022-05-23 05:32:40|11055.2|11052.4|11055.7|11052.9|11055.7|11052.9|11054.7|11051.7|0
1653283970000|2022-05-23 05:32:50|11055.6|11052.8|11053.2|11050.4|11056.7|11053.9|11053.2|11050.4|7
1653283980000|2022-05-23 05:33:00|11052.7|11049.9|11054.7|11051.9|11055.1|11052.3|11052.7|11049.9|8
1653283990000|2022-05-23 05:33:10|11053.2|11050.4|11052.7|11049.9|11053.7|11050.9|11052.7|11049.9|13
1653284000000|2022-05-23 05:33:20|11052.2|11049.4|11051.2|11048.4|11053|11050.2|11051.2|11048.4|7
1653284010000|2022-05-23 05:33:30|11052.2|11049.4|11055.8|11051.8|11055.8|11052.8|11052.2|11049.4|9
1653284020000|2022-05-23 05:33:40|11054.7|11051.9|11053.9|11051.1|11055.1|11052.3|11053.9|11051.1|2
1653284030000|2022-05-23 05:33:50|11053.7|11050.9|11053.7|11050.9|11053.7|11050.9|11053.7|11050.9|1
1653284040000|2022-05-23 05:34:00|11054.1|11051.3|11057.7|11054.9|11058.7|11055.9|11054.1|11051.3|18
1653284050000|2022-05-23 05:34:10|11058.6|11055.8|11061.6|11058.8|11061.6|11058.8|11058.6|11055.8|25
1653284060000|2022-05-23 05:34:20|11060.8|11058|11062.1|11059.3|11062.1|11059.3|11060.1|11057.3|8
1653284070000|2022-05-23 05:34:30|11062.5|11059.7|11063.5|11060.7|11064.7|11061.9|11061.6|11058.6|37
1653284080000|2022-05-23 05:34:40|11063.1|11060.3|11059.6|11056.8|11063.1|11060.3|11059.6|11056.8|8
1653284090000|2022-05-23 05:34:50|11059.2|11056.4|11058.6|11055.8|11059.5|11056.7|11058.6|11055.8|6
1653284100000|2022-05-23 05:35:00|11057.7|11054.9|11061.6|11058.8|11061.7|11058.8|11057.2|11054.4|7
1653284110000|2022-05-23 05:35:10|11062.1|11059.3|11062.5|11059.7|11062.9|11060.1|11061.6|11058.8|12
1653284120000|2022-05-23 05:35:20|11063|11060.2|11064|11061.2|11064.4|11061.6|11062.6|11059.7|8
1653284130000|2022-05-23 05:35:30|11064.4|11061.6|11063.6|11060.8|11065.9|11063.1|11063.6|11060.8|13
1653284140000|2022-05-23 05:35:40|11063.1|11060.3|11061.6|11058.8|11063.1|11060.3|11061.1|11058.3|7
1653284150000|2022-05-23 05:35:50|11062.6|11058.6|11063.9|11061.1|11064.7|11061.7|11061.6|11058.6|13
1653284160000|2022-05-23 05:36:00|11064|11061.2|11060.6|11057.8|11064.5|11061.7|11060.6|11057.8|5
1653284170000|2022-05-23 05:36:10|11061.9|11059.1|11061.6|11058.8|11062.6|11059.8|11061.1|11058.3|9
1653284180000|2022-05-23 05:36:20|||||||||1
1653284190000|2022-05-23 05:36:30|11061.7|11058.9|11061.6|11058.8|11062.1|11059.3|11061.6|11058.8|2
1653284200000|2022-05-23 05:36:40|11061.2|11058.4|11060.6|11057.8|11061.2|11058.4|11060.6|11057.8|2
1653284210000|2022-05-23 05:36:50|11060.2|11057.4|11059.6|11056.8|11060.2|11057.4|11059.1|11056.3|3
1653284220000|2022-05-23 05:37:00|11060.6|11057.8|11060.6|11057.8|11060.6|11057.8|11060.6|11057.8|2
1653284230000|2022-05-23 05:37:10|11059.6|11056.8|11059.6|11056.8|11059.6|11056.8|11059.6|11056.8|0
1653284240000|2022-05-23 05:37:20|11059.7|11056.9|11061.6|11058.8|11061.6|11058.8|11059.7|11056.8|2
1653284250000|2022-05-23 05:37:30|11061.2|11058.4|11057.5|11054.7|11061.2|11058.4|11056.6|11053.8|12
1653284260000|2022-05-23 05:37:40|11057.1|11054.3|11054.1|11051.3|11057.1|11054.3|11054.1|11051.3|4
1653284270000|2022-05-23 05:37:50|11053.1|11050.3|11056.6|11053.8|11056.6|11053.8|11052.6|11049.7|13
1653284280000|2022-05-23 05:38:00|11057|11054.2|11059.5|11056.7|11059.5|11056.7|11057|11054.2|12
1653284290000|2022-05-23 05:38:10|11060.6|11057.8|11056.6|11053.8|11060.7|11057.8|11056.1|11053.3|7
1653284300000|2022-05-23 05:38:20|11055.8|11053|11056.5|11053.7|11056.5|11053.7|11055.6|11052.8|1
1653284310000|2022-05-23 05:38:30|11056.6|11053.8|11058.6|11055.8|11059.5|11056.7|11056.6|11053.8|3
1653284320000|2022-05-23 05:38:40|11057.1|11054.3|11058.5|11055.7|11058.5|11055.7|11057.1|11054.3|2
1653284330000|2022-05-23 05:38:50|11058.6|11055.8|11058.6|11055.8|11058.6|11055.8|11058.6|11055.8|0
1653284340000|2022-05-23 05:39:00|11059.6|11056.8|11059.6|11056.8|11059.6|11056.8|11058.8|11056|6
1653284350000|2022-05-23 05:39:10|11060.6|11056.6|11062.1|11059.3|11062.7|11059.9|11059.6|11056.6|5
1653284360000|2022-05-23 05:39:20|11062|11059.2|11060.6|11057.8|11062|11059.2|11060.6|11057.8|9
1653284370000|2022-05-23 05:39:30|11060.5|11057.7|11057.6|11054.8|11060.5|11057.7|11057.6|11054.8|5
1653284380000|2022-05-23 05:39:40|11057.1|11054.3|11059.6|11056.8|11059.6|11056.8|11057.1|11054.3|4
1653284390000|2022-05-23 05:39:50|11058.8|11056|11061.2|11058.4|11061.6|11058.8|11058.8|11056|42
1653284400000|2022-05-23 05:40:00|11060.7|11057.9|11063.6|11060.8|11064.5|11061.7|11060.6|11057.6|8
1653284410000|2022-05-23 05:40:10|11063.2|11060.4|11061.6|11058.8|11063.2|11060.4|11061.6|11057.8|0
1653284420000|2022-05-23 05:40:20|11061.5|11058.7|11059.5|11056.7|11061.5|11058.7|11059.1|11056.3|10
1653284430000|2022-05-23 05:40:30|11059.6|11056.8|11059.7|11055.7|11059.7|11056.8|11059.6|11055.7|0
1653284440000|2022-05-23 05:40:40|11058.7|11055.9|11056.5|11053.7|11059.1|11056.3|11056.5|11053.7|10
1653284450000|2022-05-23 05:40:50|11055.7|11052.9|11057.5|11054.7|11057.5|11054.7|11055.6|11052.6|2
1653284460000|2022-05-23 05:41:00|11058|11055.2|11056.4|11053.6|11059|11056.2|11055.1|11052.3|15
1653284470000|2022-05-23 05:41:10|11056|11053.2|11057.5|11054.7|11057.5|11054.7|11054.5|11051.7|10
1653284480000|2022-05-23 05:41:20|11057.6|11054.8|11057.4|11054.6|11058.1|11055.3|11056.1|11053.3|2
1653284490000|2022-05-23 05:41:30|11057.9|11055.1|11057.4|11054.6|11058.7|11055.9|11057|11054.2|6
1653284500000|2022-05-23 05:41:40|11057|11054.2|11055.4|11052.6|11057|11054.2|11054.6|11051.7|2
1653284510000|2022-05-23 05:41:50|11054.2|11051.4|11055.4|11052.6|11055.4|11052.6|11054.2|11051.4|5
1653284520000|2022-05-23 05:42:00|11055|11052.2|11056.5|11053.7|11056.5|11053.7|11052.2|11049.4|29
1653284530000|2022-05-23 05:42:10|11056.6|11053.8|11057.6|11054.8|11058.5|11055.7|11056.6|11053.8|6
1653284550000|2022-05-23 05:42:30|11056.6|11053.8|11057.5|11054.7|11058.4|11055.6|11056|11052.6|29
1653284560000|2022-05-23 05:42:40|11056.6|11053.8|11055.6|11052.8|11058.4|11055.6|11055.6|11052.8|10
1653284570000|2022-05-23 05:42:50|11056.4|11053.6|11056.5|11053.7|11058.9|11056.1|11055.1|11052.3|41
1653284580000|2022-05-23 05:43:00|11055.5|11052.7|11054.5|11051.7|11055.5|11052.7|11053.6|11050.8|14
1653284590000|2022-05-23 05:43:10|11054.7|11050.7|11054.6|11051.8|11055.1|11052.3|11053.6|11050.7|1
1653284600000|2022-05-23 05:43:20|11053.7|11050.9|11053.6|11050.8|11053.7|11050.9|11053.6|11050.8|2
1653284610000|2022-05-23 05:43:30|11053.1|11050.3|11054.5|11051.7|11054.6|11051.8|11052.7|11049.9|11
1653284620000|2022-05-23 05:43:40|11053.6|11050.8|11052.5|11049.7|11053.6|11050.8|11052.1|11049.3|5
1653284630000|2022-05-23 05:43:50|11052.1|11049.3|11055.1|11052.3|11055.1|11052.3|11051.2|11048.4|40
1653284640000|2022-05-23 05:44:00|11054.1|11051.3|11059.5|11056.7|11059.5|11056.7|11054.1|11051.3|23
1653284650000|2022-05-23 05:44:10|11059.1|11056.3|11058.6|11055.8|11060|11057.2|11058.6|11055.8|5
1653284660000|2022-05-23 05:44:20|11058.1|11055.3|11055.6|11052.8|11058.1|11055.3|11055.1|11052.3|4
1653284670000|2022-05-23 05:44:30|11054.7|11051.9|11054.5|11051.7|11054.7|11051.9|11053.1|11050.3|7
1653284680000|2022-05-23 05:44:40|11054.6|11051.8|11053.6|11050.8|11054.6|11051.8|11053.1|11050.3|7
1653284690000|2022-05-23 05:44:50|11053.1|11050.3|11053.6|11050.8|11053.6|11050.8|11052.6|11049.8|3
1653284700000|2022-05-23 05:45:00|11053.1|11050.3|11059.1|11056.3|11059.1|11056.3|11051.1|11048.3|25
1653284710000|2022-05-23 05:45:10|11058.2|11055.4|11059.6|11056.8|11059.6|11056.8|11056.6|11053.8|5
1653284720000|2022-05-23 05:45:20|11060.1|11057.3|11061.6|11058.8|11061.6|11058.8|11060.1|11057.3|19
1653284730000|2022-05-23 05:45:30|11062|11059.2|11062.4|11059.6|11064.5|11061.7|11061.5|11058.7|14
1653284740000|2022-05-23 05:45:40|11062.5|11059.7|11061.6|11058.8|11063|11060.2|11061.6|11058.8|0
1653284750000|2022-05-23 05:45:50|11062|11059.2|11062.4|11059.6|11062.5|11059.7|11061.6|11058.8|5
1653284760000|2022-05-23 05:46:00|11062|11059.2|11062.5|11059.7|11064|11061.2|11061.6|11058.8|15
1653284770000|2022-05-23 05:46:10|11063.3|11060.5|11064.4|11061.6|11064.4|11061.6|11063|11060.2|7
1653284780000|2022-05-23 05:46:20|11063.6|11060.8|11065.4|11062.6|11065.9|11063.1|11063.6|11060.8|87
1653284790000|2022-05-23 05:46:30|11065|11062.2|11062|11059.2|11065|11062.2|11060.6|11057.8|30
1653284800000|2022-05-23 05:46:40|11061.6|11058.8|11061.6|11058.8|11062.8|11060|11061.6|11058.8|7
1653284810000|2022-05-23 05:46:50|11062.4|11059.6|11063|11060.2|11063.1|11060.3|11062.4|11059.6|10
1653284820000|2022-05-23 05:47:00|11063.4|11060.6|11065.4|11062.6|11065.4|11062.6|11063.4|11060.6|3
1653284830000|2022-05-23 05:47:10|11065.5|11062.7|11064.5|11061.7|11065.9|11063.1|11064.5|11061.7|12
1653284840000|2022-05-23 05:47:20|11065.5|11062.7|11067.4|11064.6|11069|11066.2|11065.5|11062.6|32
1653284850000|2022-05-23 05:47:30|11067|11064.2|11067.5|11064.7|11068.8|11066|11066.5|11063.7|15
1653284860000|2022-05-23 05:47:40|11067|11064.2|11068|11065.2|11068.9|11066.1|11066.9|11064.1|31
1653284870000|2022-05-23 05:47:50|11067|11064.2|11067.4|11064.6|11067.4|11064.6|11066.5|11063.7|14
1653284880000|2022-05-23 05:48:00|11066.5|11063.7|11069.5|11066.7|11069.5|11066.7|11066.5|11063.7|11
1653284890000|2022-05-23 05:48:10|11069.4|11066.6|11068.5|11065.7|11070.5|11067.7|11068.5|11065.6|36
1653284900000|2022-05-23 05:48:20|11068.9|11066.1|11070.4|11067.6|11070.4|11067.6|11068.9|11066.1|3
1653284910000|2022-05-23 05:48:30|11070.9|11068.1|11072.4|11069.6|11072.8|11070|11070.5|11067.6|53
1653284920000|2022-05-23 05:48:40|11073.2|11070.4|11073.3|11070.5|11079.1|11076.3|11071.5|11068.7|333
1653284930000|2022-05-23 05:48:50|11073.5|11070.7|11079.8|11077|11080.2|11077.4|11071.9|11069.1|83
1653284940000|2022-05-23 05:49:00|11079.3|11076.5|11079.2|11076.4|11079.4|11076.6|11076.9|11074.1|19
1653284950000|2022-05-23 05:49:10|11078.4|11075.6|11078.7|11075.9|11080.4|11077.4|11078.4|11075.6|13
1653284960000|2022-05-23 05:49:20|11078.3|11075.5|11078.7|11075.9|11079.4|11076.6|11077.8|11075|3
1653284970000|2022-05-23 05:49:30|11077.9|11075.1|11080.8|11078|11082.2|11079.4|11077.8|11075|32
1653284980000|2022-05-23 05:49:40|11080.4|11077.6|11082.2|11079.4|11082.2|11079.4|11079.9|11077.1|4
1653284990000|2022-05-23 05:49:50|11082.3|11079.5|11082.7|11079.9|11084.2|11081.4|11081.4|11078.6|38
1653285000000|2022-05-23 05:50:00|11083.2|11080.4|11082.2|11079.4|11083.7|11080.9|11082.2|11079.4|17
1653285010000|2022-05-23 05:50:10|11081.8|11079|11083.3|11080.5|11083.7|11080.9|11080.7|11077.9|40
1653285020000|2022-05-23 05:50:20|11083.7|11080.9|11084.2|11081.4|11084.2|11081.4|11083.7|11080.9|21
1653285030000|2022-05-23 05:50:30|11085.5|11082.7|11083.7|11080.9|11086|11083.2|11083.7|11080.9|116
1653285040000|2022-05-23 05:50:40|11083.3|11080.5|11088.2|11085.4|11088.7|11085.9|11083.2|11080.4|58
1653285050000|2022-05-23 05:50:50|11088.7|11085.9|11086.3|11083.5|11088.7|11085.9|11086.3|11083.5|9
1653285060000|2022-05-23 05:51:00|11086.2|11083.4|11086.2|11083.4|11087.2|11084.4|11083.7|11080.9|31
1653285070000|2022-05-23 05:51:10|11086.3|11083.5|11085.7|11082.9|11086.3|11083.5|11085.3|11082.5|7
1653285080000|2022-05-23 05:51:20|11085.3|11082.5|11085.3|11082.5|11085.7|11082.9|11084.7|11081.9|16
1653285090000|2022-05-23 05:51:30|11085.2|11082.4|11083.2|11080.4|11085.2|11082.4|11082.3|11079.5|16
1653285100000|2022-05-23 05:51:40|11082.8|11080|11084.7|11081.9|11084.7|11081.9|11082.7|11079.9|5
1653285110000|2022-05-23 05:51:50|11085.6|11082.8|11086.2|11083.4|11086.2|11083.4|11084.3|11081.5|4
1653285120000|2022-05-23 05:52:00|11085.8|11083|11083.8|11081|11086.3|11083.5|11083.8|11081|11
1653285130000|2022-05-23 05:52:10|11083.7|11080.9|11083.3|11080.5|11084.8|11082|11082.3|11079.5|15
1653285140000|2022-05-23 05:52:20|11082.9|11080.1|11082.3|11079.5|11083.8|11081|11082.3|11079.5|7
1653285150000|2022-05-23 05:52:30|11082.7|11079.9|11083.2|11080.4|11083.2|11080.4|11081.8|11079|16
1653285160000|2022-05-23 05:52:40|11082.8|11080|11082.7|11079.9|11083.2|11080.4|11082.3|11079.5|6
1653285170000|2022-05-23 05:52:50|11083.6|11080.8|11084.3|11081.5|11085.6|11082.8|11083.6|11080.8|17
1653285180000|2022-05-23 05:53:00|11084.7|11081.9|11086.2|11083.4|11086.6|11083.8|11084.7|11081.9|13
1653285190000|2022-05-23 05:53:10|11086.6|11083.8|11086.7|11083.9|11086.7|11083.9|11085.4|11082.6|6
1653285200000|2022-05-23 05:53:20|11086.2|11083.4|11087.8|11085|11089.3|11086.3|11086.2|11082.4|13
1653285210000|2022-05-23 05:53:30|11087.7|11084.9|11086.2|11083.4|11087.7|11084.9|11086.2|11083.4|17
1653285220000|2022-05-23 05:53:40|11086.7|11083.9|11085.7|11082.9|11086.7|11083.9|11085.2|11082.4|10
1653285230000|2022-05-23 05:53:50|11084.9|11082.1|11087.1|11084.3|11087.7|11084.9|11084.9|11082.1|18
1653285240000|2022-05-23 05:54:00|11086.7|11083.9|11084.3|11081.5|11087.3|11083.9|11084.3|11081.5|16
1653285250000|2022-05-23 05:54:10|11083.9|11081.1|11082.1|11079.3|11084.2|11081.4|11080.8|11078|18
1653285260000|2022-05-23 05:54:20|11081.7|11078.9|11082.3|11079.5|11082.7|11079.9|11081.2|11078.4|7
1653285270000|2022-05-23 05:54:30|11082.2|11079.4|11082.1|11079.3|11082.2|11079.4|11082.1|11079.3|6
1653285280000|2022-05-23 05:54:40|11082.2|11079.4|11084.2|11081.4|11084.2|11081.4|11082.2|11079.3|4
1653285290000|2022-05-23 05:54:50|||||||||11
1653285300000|2022-05-23 05:55:00|||||||||2
1653285310000|2022-05-23 05:55:10|11085.6|11082.8|11086.3|11083.5|11086.7|11083.9|11083.3|11080.5|17
1653285320000|2022-05-23 05:55:20|11086.2|11083.4|11087.3|11084.5|11087.7|11084.9|11085.7|11082.9|6
1653285330000|2022-05-23 05:55:30|11086.7|11083.9|11083.7|11080.9|11088.4|11085.6|11083.7|11080.9|27
1653285340000|2022-05-23 05:55:40|11083.2|11080.4|11083.2|11080.4|11083.7|11080.9|11083.2|11080.4|1
1653285350000|2022-05-23 05:55:50|11082.3|11079.5|11080.7|11077.9|11082.3|11079.5|11080.7|11077.9|3
1653285360000|2022-05-23 05:56:00|11080.3|11077.5|11079.3|11076.5|11081.2|11078.4|11079.3|11076.5|13
1653285370000|2022-05-23 05:56:10|11078.7|11075.9|11083.8|11081|11084.3|11081.4|11076.8|11074|70
1653285380000|2022-05-23 05:56:20|11083.7|11080.9|11086.3|11083.5|11087.3|11084.5|11083.7|11080.9|7
1653285390000|2022-05-23 05:56:30|11087.5|11084.7|11086.2|11083.4|11087.7|11084.9|11086.2|11083.4|2
1653285400000|2022-05-23 05:56:40|11087.3|11084.5|11091.2|11088.4|11091.5|11088.7|11087.3|11084.4|31
1653285410000|2022-05-23 05:56:50|11090.3|11087.5|11092.7|11089.9|11092.8|11089.9|11090.3|11087.5|24
1653285420000|2022-05-23 05:57:00|11092.3|11089.5|11093.2|11090.4|11093.7|11090.9|11092.3|11089.5|15
1653285430000|2022-05-23 05:57:10|11092.2|11089.4|11092.2|11089.4|11092.2|11089.4|11092.2|11089.4|0
1653285440000|2022-05-23 05:57:20|11093.2|11089.2|11093.1|11090.3|11093.2|11090.4|11092.2|11089.2|7
1653285450000|2022-05-23 05:57:30|11092.7|11089.9|11091.1|11088.3|11093.4|11090|11090.9|11088.1|11
1653285460000|2022-05-23 05:57:40|11089.8|11087|11090.2|11087.4|11090.7|11087.9|11089.1|11086.3|26
1653285470000|2022-05-23 05:57:50|11091.2|11087.2|11088.1|11085.3|11091.2|11087.4|11087.7|11084.9|26
1653285480000|2022-05-23 05:58:00|11089.1|11085.1|11089|11086.2|11090.5|11087.7|11087.5|11084.7|33
1653285490000|2022-05-23 05:58:10|11088.2|11085.4|11086.1|11083.3|11089.2|11086.2|11085.6|11082.8|22
1653285500000|2022-05-23 05:58:20|11084.8|11082|11086.2|11082.2|11087|11084.2|11084.8|11082|9
1653285510000|2022-05-23 05:58:30|11085.2|11082.4|11086.1|11083.3|11086.1|11083.3|11085|11082.2|7
1653285520000|2022-05-23 05:58:40|11085.7|11082.9|11086.2|11082.2|11086.2|11083.3|11085.7|11082.2|1
1653285530000|2022-05-23 05:58:50|11085.2|11082.4|11082|11079.2|11085.2|11082.4|11081.6|11078.8|15
1653285540000|2022-05-23 05:59:00|11081.6|11078.8|11081.1|11078.3|11082.2|11079.3|11080.7|11077.9|6
1653285550000|2022-05-23 05:59:10|11081.3|11077.3|11076.1|11073.3|11081.3|11077.3|11074.1|11071.1|41
1653285560000|2022-05-23 05:59:20|11075.2|11072.4|11077|11074.2|11077|11074.2|11075.1|11072.3|4
1653285570000|2022-05-23 05:59:30|11078|11075.2|11078.1|11075.3|11079|11076.2|11078|11075.2|6
1653285580000|2022-05-23 05:59:40|11078.9|11076.1|11078.5|11075.7|11080|11077.2|11078|11075.2|7
1653285590000|2022-05-23 05:59:50|11078.1|11075.3|11080.1|11077.3|11080.4|11077.6|11078.1|11075.3|18
1653285600000|2022-05-23 06:00:00|11080.9|11078.1|11074|11071.2|11081.5|11078.7|11073.5|11070.7|33
1653285610000|2022-05-23 06:00:10|11074.1|11071.3|11073|11070.2|11075.4|11072.6|11073|11070.2|9
1653285620000|2022-05-23 06:00:20|11072.2|11069.4|11073.1|11070.3|11074.2|11071.2|11072.1|11069.3|14
1653285630000|2022-05-23 06:00:30|11073|11070.2|11076|11073.2|11078.3|11075.5|11073|11070|21
1653285640000|2022-05-23 06:00:40|11076.2|11072.2|11070.5|11067.7|11076.2|11072.4|11070.5|11067.7|9
1653285650000|2022-05-23 06:00:50|11069.2|11066.4|11069.9|11067.1|11070.9|11068.1|11067.1|11064.3|39
1653285660000|2022-05-23 06:01:00|11069.1|11066.3|11070|11067.2|11071.5|11068.7|11068|11062.7|32
1653285670000|2022-05-23 06:01:10|11070.4|11067.6|11071|11068.2|11073|11070.2|11070.4|11067.6|14
1653285680000|2022-05-23 06:01:20|11069.7|11066.9|11070.1|11067.3|11071.5|11068.7|11069.7|11066.9|14
1653285690000|2022-05-23 06:01:30|11070|11067.2|11067.1|11064.3|11070|11067.2|11067|11063.2|9
1653285700000|2022-05-23 06:01:40|11068.5|11065.7|11069|11066.2|11069.1|11066.2|11065.5|11062.7|14
1653285710000|2022-05-23 06:01:50|11070.1|11067.3|11067.9|11065.1|11071|11068.2|11067.9|11064.1|14
1653285720000|2022-05-23 06:02:00|11068|11065.2|11069|11066.2|11069|11066.2|11067.1|11064.3|6
1653285740000|2022-05-23 06:02:20|11069.5|11066.7|11067|11064.2|11071.8|11069|11065.9|11062.5|25
1653285750000|2022-05-23 06:02:30|11066.5|11063.7|11068.1|11065.3|11070.9|11067.2|11065.1|11062.3|15
1653285760000|2022-05-23 06:02:40|11068.9|11066.1|11070.1|11067.3|11070.1|11067.3|11068|11064.2|12
1653285770000|2022-05-23 06:02:50|11070.5|11067.7|11068.1|11065.3|11071.5|11068.7|11068.1|11065.3|8
1653285780000|2022-05-23 06:03:00|11068|11065.2|11064|11061.2|11068.9|11066.1|11063.6|11060.8|18
1653285790000|2022-05-23 06:03:10|11064.8|11062|11065|11062.2|11066.2|11063.3|11063.1|11060.3|40
1653285800000|2022-05-23 06:03:20|11064.6|11061.8|11065.1|11062.3|11065.1|11062.3|11064.1|11061.3|6
1653285810000|2022-05-23 06:03:30|11065.5|11062.7|11062|11059.2|11065.5|11062.7|11058.1|11055.3|48
1653285820000|2022-05-23 06:03:40|11062.1|11059.3|11061|11058.2|11062.2|11059.3|11061|11058.2|5
1653285830000|2022-05-23 06:03:50|11062|11058|11056.1|11053.3|11062|11058.2|11056.1|11053.2|24
1653285840000|2022-05-23 06:04:00|11056.6|11053.8|11060.1|11057.3|11060.6|11057.8|11056.6|11053.8|21
1653285850000|2022-05-23 06:04:10|11061.4|11058.6|11058.1|11055.3|11061.6|11058.8|11058.1|11055.3|15
1653285860000|2022-05-23 06:04:20|11057.2|11054.4|11057.1|11054.3|11057.2|11054.4|11056.1|11053.2|18
1653285870000|2022-05-23 06:04:30|11057.5|11054.7|11056.1|11053.3|11058.6|11055.8|11056.1|11053.3|11
1653285880000|2022-05-23 06:04:40|11057.8|11055|11056.6|11053.8|11058|11055.2|11056.6|11053.8|9
1653285890000|2022-05-23 06:04:50|11056.5|11053.7|11055|11052.2|11056.5|11053.7|11055|11052.2|17
1653285900000|2022-05-23 06:05:00|11054|11051.2|11056|11053.2|11056|11053.2|11052.8|11050|14
1653285910000|2022-05-23 06:05:10|11055.1|11052.3|11054.6|11051.8|11055.2|11052.3|11053.6|11050.8|5
1653285920000|2022-05-23 06:05:20|11054.2|11051.4|11054.1|11051.3|11054.6|11051.8|11052.6|11049.8|9
1653285930000|2022-05-23 06:05:30|11055|11052.2|11054.2|11051.4|11055.5|11052.7|11054.1|11051.3|7
1653285940000|2022-05-23 06:05:40|11054.1|11051.3|11054.5|11051.7|11054.5|11051.7|11052.6|11049.8|6
1653285950000|2022-05-23 06:05:50|11053.7|11050.9|11056|11053.2|11056|11053.2|11053|11050.2|9
1653285960000|2022-05-23 06:06:00|11056.6|11053.8|11058|11055.2|11059.5|11056.7|11054.5|11051.7|62
1653285970000|2022-05-23 06:06:10|11058.8|11056|11061|11058.2|11062.5|11059.7|11058.8|11056|16
1653285980000|2022-05-23 06:06:20|11061.5|11058.7|11061.9|11059.1|11061.9|11059.1|11060.5|11057.7|6
1653285990000|2022-05-23 06:06:30|11062.3|11059.5|11061.9|11059.1|11065.4|11062.6|11060.9|11058.1|20
1653286000000|2022-05-23 06:06:40|11060|11057.2|11059|11056.2|11061.5|11058.7|11058|11055.2|33
1653286010000|2022-05-23 06:06:50|11058.6|11055.8|11059|11056.2|11061|11058.2|11058.6|11055.8|15
1653286020000|2022-05-23 06:07:00|11058.2|11055.4|11056|11053.2|11060.6|11057.8|11055.8|11053|44
1653286030000|2022-05-23 06:07:10|11056.1|11053.3|11055.1|11052.3|11056.8|11054|11054.6|11051.8|19
1653286040000|2022-05-23 06:07:20|11056|11053.2|11058.1|11055.3|11060.3|11057.3|11056|11053.2|9
1653286050000|2022-05-23 06:07:30|11059|11056.2|11062|11059.2|11065.8|11063|11059|11056.2|16
1653286060000|2022-05-23 06:07:40|11061.5|11058.7|11062.1|11059.3|11062.3|11059.5|11058.7|11055.9|24
1653286070000|2022-05-23 06:07:50|11062.5|11059.7|11060.1|11057.3|11064|11061.2|11058.2|11055.4|11
1653286080000|2022-05-23 06:08:00|11059.2|11056.4|11060.6|11057.8|11061.1|11058.3|11057.6|11054.8|3
1653286090000|2022-05-23 06:08:10|11060.2|11057.4|11060.1|11056.1|11060.2|11057.4|11059.1|11056.1|5
1653286100000|2022-05-23 06:08:20|11060|11057.2|11060|11057.2|11060|11057.2|11059|11056.2|6
1653286110000|2022-05-23 06:08:30|11064|11061.2|11062.1|11059.3|11064|11061.2|11061|11058.2|15
1653286120000|2022-05-23 06:08:40|11061.1|11058.3|11057|11054.2|11061.1|11058.3|11057|11054.2|9
1653286130000|2022-05-23 06:08:50|11057.1|11054.3|11058.1|11055.3|11058.1|11055.3|11057.1|11054.3|6
1653286140000|2022-05-23 06:09:00|11059.1|11055.1|11061.1|11058.3|11061.2|11058.4|11058.5|11055.1|5
1653286150000|2022-05-23 06:09:10|11060.6|11057.8|11058.6|11055.8|11061|11058.2|11058.6|11055.8|11
1653286160000|2022-05-23 06:09:20|11058.2|11055.4|11065.6|11062.8|11066|11063.2|11058.1|11055.3|9
1653286170000|2022-05-23 06:09:30|11065.2|11062.4|11065.6|11062.8|11065.6|11062.8|11064.2|11061.4|5
1653286180000|2022-05-23 06:09:40|11066|11063.2|11068.6|11065.8|11069.1|11066.3|11065.6|11062.8|18
1653286190000|2022-05-23 06:09:50|11067.7|11064.9|11068.1|11065.3|11069|11066.2|11067.7|11064.9|5
1653286200000|2022-05-23 06:10:00|11068|11065.2|11068|11065.2|11069|11066.2|11068|11065.2|6
1653286210000|2022-05-23 06:10:10|11068.1|11065.3|11069|11066.2|11069.4|11066.6|11067.7|11064.9|6
1653286220000|2022-05-23 06:10:20|11069.5|11066.7|11067.6|11064.8|11070.3|11067.5|11067.6|11064.8|15
1653286230000|2022-05-23 06:10:30|11068|11065.2|11066|11063.2|11068|11065.2|11064.1|11061.3|9
1653286240000|2022-05-23 06:10:40|11066.2|11062.2|11065.1|11062.3|11066.2|11063.2|11065.1|11062.1|2
1653286250000|2022-05-23 06:10:50|11065.2|11061.2|11065|11062.2|11065.2|11062.3|11063.1|11060.3|6
1653286260000|2022-05-23 06:11:00|11065.1|11062.3|11067.1|11064.3|11068|11065.2|11065.1|11062.3|6
1653286270000|2022-05-23 06:11:10|11066.6|11063.8|11070.5|11067.7|11070.5|11067.7|11065.6|11062.8|23
1653286280000|2022-05-23 06:11:20|11071.4|11068.6|11077.4|11074.6|11078.1|11075.1|11071|11068.2|71
1653286290000|2022-05-23 06:11:30|11076.6|11073.8|11075.9|11073.1|11076.9|11074.1|11073.6|11070.8|17
1653286300000|2022-05-23 06:11:40|11076.9|11074.1|11077.9|11075.1|11077.9|11075.1|11075|11072.2|32
1653286310000|2022-05-23 06:11:50|11077.5|11074.7|11074.8|11072|11077.5|11074.7|11074.4|11071.6|4
1653286320000|2022-05-23 06:12:00|11074.9|11072.1|11074.9|11072.1|11075.4|11072.6|11071|11068.2|20
1653286330000|2022-05-23 06:12:10|11074.1|11071.3|11075.5|11072.7|11076.4|11073.6|11074|11071.2|2
1653286340000|2022-05-23 06:12:20|11075.4|11072.6|11074.9|11072.1|11077.4|11074.6|11074.9|11072.1|7
1653286350000|2022-05-23 06:12:30|11075.3|11072.5|11075|11072.2|11076.4|11073.6|11075|11072.2|3
1653286360000|2022-05-23 06:12:40|11075.4|11072.6|11075.9|11073.1|11076.9|11074.1|11074.1|11071.3|15
1653286370000|2022-05-23 06:12:50|11076.8|11074|11080.9|11078.1|11081|11078.1|11076.8|11074|20
1653286380000|2022-05-23 06:13:00|11080.4|11077.6|11085.8|11083|11085.9|11083.1|11079.9|11077.1|39
1653286390000|2022-05-23 06:13:10|11085.6|11082.8|11083.4|11080.6|11086.4|11083.6|11081.6|11078.8|20
1653286400000|2022-05-23 06:13:20|11083.9|11081.1|11084.9|11082.1|11085.4|11082.6|11083|11080.2|20
1653286410000|2022-05-23 06:13:30|11085|11082.2|11088|11085.2|11088.4|11085.6|11084.5|11081.7|11
1653286420000|2022-05-23 06:13:40|11088.4|11085.6|11087|11084.2|11088.9|11086.1|11085|11082.2|30
1653286430000|2022-05-23 06:13:50|11086.9|11084.1|11083.9|11081.1|11086.9|11084.1|11083.9|11081.1|10
1653286440000|2022-05-23 06:14:00|11085|11082.2|11086.9|11084.1|11087.1|11084.1|11085|11082.2|15
1653286450000|2022-05-23 06:14:10|11085.6|11082.8|11087.9|11085.1|11089|11086.2|11085.6|11082.8|43
1653286460000|2022-05-23 06:14:20|11087.5|11084.7|11090.9|11088.1|11091|11088.1|11087.4|11084.6|24
1653286470000|2022-05-23 06:14:30|11090|11087.2|11091.9|11089.1|11092.3|11089.5|11088.4|11085|42
1653286480000|2022-05-23 06:14:40|11091.8|11089|11080.8|11078|11092.4|11089.6|11078.7|11075.5|103
1653286490000|2022-05-23 06:14:50|11081.6|11078.8|11081.6|11077.6|11082.7|11079.9|11078.9|11075.9|35
1653286500000|2022-05-23 06:15:00|11081.8|11077.8|11077.7|11074.9|11082|11079.2|11076.2|11073.4|33
1653286510000|2022-05-23 06:15:10|11076.5|11073.7|11069.7|11066.9|11076.9|11073.9|11069.7|11066.9|29
1653286520000|2022-05-23 06:15:20|11070.2|11067.4|11068.8|11066|11071.2|11068.4|11068.8|11066|34
1653286530000|2022-05-23 06:15:30|11068.7|11065.9|11066.7|11063.9|11068.7|11065.9|11065.7|11062.9|18
1653286540000|2022-05-23 06:15:40|11066.3|11063.5|11067.7|11064.9|11067.9|11064.9|11065.3|11062.5|23
1653286550000|2022-05-23 06:15:50|11068.8|11064.8|11069.7|11066.9|11069.8|11066.9|11068.6|11064.8|9
1653286560000|2022-05-23 06:16:00|11069.3|11066.5|11068.7|11065.9|11070.2|11067.4|11067.8|11064.8|17
1653286570000|2022-05-23 06:16:10|11069.7|11066.9|11068.7|11065.9|11070.6|11067.8|11068.7|11065.8|8
1653286580000|2022-05-23 06:16:20|11069.6|11066.8|11068.7|11065.9|11069.7|11066.9|11068.7|11065.9|2
1653286590000|2022-05-23 06:16:30|11068.2|11065.4|11070.2|11067.4|11071.2|11068.4|11068.2|11065.4|29
1653286600000|2022-05-23 06:16:40|11071.1|11068.3|11067.7|11064.9|11071.2|11068.4|11067.7|11064.9|10
1653286610000|2022-05-23 06:16:50|11067.8|11065|11067.7|11064.9|11068.2|11065.4|11067.7|11064.9|7
1653286620000|2022-05-23 06:17:00|11066.7|11063.9|11069.7|11066.9|11069.9|11066.9|11066.2|11063.4|11
1653286630000|2022-05-23 06:17:10|11069.9|11067.1|11071.7|11068.9|11072.8|11069.9|11069.8|11067|13
1653286640000|2022-05-23 06:17:20|11072.2|11069.4|11073.2|11070.4|11073.7|11070.9|11070.7|11067.9|27
1653286650000|2022-05-23 06:17:30|11072.8|11070|11070.7|11067.9|11072.9|11070|11068.4|11065|15
1653286660000|2022-05-23 06:17:40|11070.9|11066.9|11068.8|11066|11070.9|11068|11068.8|11065.9|18
1653286670000|2022-05-23 06:17:50|11068.2|11065.4|11068.9|11066.1|11069.8|11067|11066.4|11063.6|21
1653286680000|2022-05-23 06:18:00|11070.2|11067.4|11072.7|11069.9|11072.7|11069.9|11070.2|11067.4|6
1653286690000|2022-05-23 06:18:10|11073.2|11070.4|11077.7|11074.9|11078.7|11075.9|11072.9|11070.1|56
1653286700000|2022-05-23 06:18:20|11077.2|11074.4|11076.8|11074|11077.8|11075|11076.8|11074|4
1653286710000|2022-05-23 06:18:30|11076.7|11073.9|11078.6|11075.8|11078.8|11076|11076.2|11073.4|8
1653286720000|2022-05-23 06:18:40|11078.8|11076|11079.6|11076.8|11080.7|11077.9|11078.7|11075.9|25
1653286730000|2022-05-23 06:18:50|11079.2|11076.4|11079.7|11076.9|11080.2|11077.4|11079.2|11076.4|6
1653286740000|2022-05-23 06:19:00|11078.9|11076.1|11078.8|11076|11079.6|11076.8|11078.2|11075.4|6
1653286750000|2022-05-23 06:19:10|11079.2|11076.4|11078.8|11076|11079.6|11076.8|11076.7|11073.9|14
1653286760000|2022-05-23 06:19:20|11079.7|11076.9|11081.7|11078.9|11082.2|11079.4|11079.7|11076.9|11
1653286770000|2022-05-23 06:19:30|11082.1|11079.3|11083.2|11080.4|11085.2|11082.4|11082.1|11079.3|19
1653286780000|2022-05-23 06:19:40|11082.7|11079.9|11079.6|11076.8|11083.1|11080.3|11079.6|11075.8|14
1653286790000|2022-05-23 06:19:50|11078.8|11076|11077.8|11075|11079.2|11076.4|11077.8|11075|5
1653286800000|2022-05-23 06:20:00|11078.6|11075.8|11080.8|11078|11080.8|11078|11077.8|11075|8
1653286810000|2022-05-23 06:20:10|11080.4|11077.6|11082.8|11080|11083.2|11080.4|11080.3|11077.5|9
1653286820000|2022-05-23 06:20:20|11082.3|11079.5|11084.2|11081.4|11084.2|11081.4|11082.3|11079.5|6
1653286830000|2022-05-23 06:20:30|11083.7|11080.9|11081.2|11078.4|11085.2|11082.4|11081.2|11078.4|30
1653286840000|2022-05-23 06:20:40|11082.2|11079.4|11080.7|11077.9|11083|11080.2|11080.7|11077.9|8
1653286850000|2022-05-23 06:20:50|11079.9|11077.1|11079.2|11076.4|11081.2|11078.4|11079.2|11076.4|8
1653286860000|2022-05-23 06:21:00|11079.8|11077|11080.8|11078|11080.9|11078|11079.4|11076.6|6
1653286870000|2022-05-23 06:21:10|11079.5|11076.7|11077.8|11075|11079.9|11076.7|11077.5|11074.7|8
1653286880000|2022-05-23 06:21:20|11077.9|11075.1|11079.8|11077|11080.9|11078.1|11075.8|11073|26
1653286890000|2022-05-23 06:21:30|11079.3|11076.5|11076.8|11074|11080.3|11077.5|11076.8|11074|9
1653286900000|2022-05-23 06:21:40|11075.8|11073|11077.3|11074.5|11077.3|11074.5|11074.9|11072.1|18
1653286910000|2022-05-23 06:21:50|11076.9|11074.1|11074.8|11072|11076.9|11074.1|11073.3|11070.5|16
1653286920000|2022-05-23 06:22:00|11073.9|11071.1|11075.3|11072.5|11075.3|11072.5|11073.5|11070.7|10
1653286930000|2022-05-23 06:22:10|11074.9|11072.1|11075.3|11072.5|11075.3|11072.5|11072.9|11070.1|10
1653286940000|2022-05-23 06:22:20|11075.8|11073|11076.8|11074|11077.9|11075|11075.8|11073|5
1653286950000|2022-05-23 06:22:30|11077.3|11074.5|11077.8|11075|11079.1|11076.3|11077.3|11074.5|10
1653286960000|2022-05-23 06:22:40|11078.8|11076|11077.8|11075|11078.9|11076|11077.8|11074.9|4
1653286970000|2022-05-23 06:22:50|11075.8|11073|11074.9|11072.1|11075.8|11073|11073.9|11071.1|10
1653286980000|2022-05-23 06:23:00|11074.5|11071.7|11075.9|11073.1|11077.8|11075|11074.3|11071.5|9
1653286990000|2022-05-23 06:23:10|11076.8|11074|11075.8|11073|11076.8|11074|11075.8|11073|1
1653287000000|2022-05-23 06:23:20|11076|11073.2|11073.8|11071|11077.3|11074.5|11073.8|11071|4
1653287010000|2022-05-23 06:23:30|11074|11070|11073.8|11071|11074|11071|11070.9|11068.1|16
1653287020000|2022-05-23 06:23:40|11073|11070.2|11070.8|11068|11073|11070.2|11070.8|11068|8
1653287030000|2022-05-23 06:23:50|11069.3|11066.5|11068.8|11066|11069.8|11067|11068.3|11065.5|12
1653287040000|2022-05-23 06:24:00|11068.3|11065.5|11068.8|11066|11068.8|11066|11067.8|11065|6
1653287050000|2022-05-23 06:24:10|11069.3|11066.5|11068.8|11066|11069.3|11066.5|11066.9|11064.1|8
1653287060000|2022-05-23 06:24:20|11069.3|11066.5|11068.9|11064.9|11071.8|11069|11067.3|11064.5|16
1653287070000|2022-05-23 06:24:30|11066.5|11063.7|11067.3|11064.5|11069.3|11066.5|11066.5|11063.7|19
1653287080000|2022-05-23 06:24:40|11066.9|11064.1|11063|11060.2|11066.9|11064.1|11062.5|11059.7|21
1653287090000|2022-05-23 06:24:50|11063.9|11061.1|11064|11061.2|11066|11063.2|11063.9|11061|10
1653287100000|2022-05-23 06:25:00|11063.1|11060.3|11061.5|11058.7|11063.1|11060.3|11061|11058.2|5
1653287110000|2022-05-23 06:25:10|11060.5|11057.7|11059|11056.2|11062|11059.2|11058.9|11056.1|6
1653287120000|2022-05-23 06:25:20|11058.9|11056.1|11057|11054.2|11059.5|11056.7|11056.9|11054.1|11
1653287130000|2022-05-23 06:25:30|11058|11054|11057|11054.2|11058|11055.2|11055.6|11052.8|36
1653287140000|2022-05-23 06:25:40|11056.5|11053.7|11057.9|11055.1|11057.9|11055.1|11055.8|11053|24
1653287150000|2022-05-23 06:25:50|11058|11055.2|11057|11054.2|11058.9|11056.1|11056.5|11053.7|13
1653287160000|2022-05-23 06:26:00|11056.5|11053.7|11046.1|11043.3|11056.5|11053.7|11044.8|11042|113
1653287170000|2022-05-23 06:26:10|11046.5|11043.7|11041.1|11038.3|11047.3|11044.5|11041.1|11037.3|146
1653287180000|2022-05-23 06:26:20|11041.6|11038.8|11043.5|11040.7|11045.5|11042.7|11041.1|11038.3|45
1653287190000|2022-05-23 06:26:30|11043.9|11041.1|11043.1|11040.3|11044.5|11041.7|11043.1|11040.2|16
1653287200000|2022-05-23 06:26:40|11043|11040.2|11043|11040.2|11045|11041.2|11042|11039.2|13
1653287210000|2022-05-23 06:26:50|11043.1|11040.3|11045|11042.2|11046.9|11044.1|11043.1|11040.1|11
1653287220000|2022-05-23 06:27:00|11044.5|11041.7|11043|11040.2|11045.5|11042.7|11043|11040.1|15
1653287230000|2022-05-23 06:27:10|11044.1|11040.1|11047.4|11044.6|11047.4|11044.6|11044|11040.1|11
1653287240000|2022-05-23 06:27:20|11047|11044.2|11052|11049.2|11054.1|11051.1|11046.1|11043.3|60
1653287250000|2022-05-23 06:27:30|11051.2|11048.4|11050|11047.2|11051.2|11048.4|11050|11047.1|12
1653287260000|2022-05-23 06:27:40|11050.4|11047.6|11050|11047.2|11050.4|11047.6|11050|11047.2|3
1653287270000|2022-05-23 06:27:50|11051.2|11048.4|11049|11046.2|11051.3|11048.5|11048.4|11045.6|19
1653287280000|2022-05-23 06:28:00|11048.5|11045.7|11047.9|11045.1|11048.5|11045.7|11046.9|11044.1|11
1653287290000|2022-05-23 06:28:10|11047.4|11044.6|11045.9|11043.1|11047.9|11045.1|11045.9|11043.1|6
1653287300000|2022-05-23 06:28:20|11044.5|11041.7|11040.9|11038.1|11045|11042.2|11040.9|11038.1|36
1653287310000|2022-05-23 06:28:30|11040|11037.2|11038.9|11036.1|11040|11037.2|11038.9|11036|22
1653287320000|2022-05-23 06:28:40|11040.4|11037.6|11043|11040.2|11043.4|11040.6|11039|11036.2|20
1653287330000|2022-05-23 06:28:50|11043.4|11040.6|11046.9|11044.1|11047.8|11045|11043.4|11040.6|20
1653287340000|2022-05-23 06:29:00|11047.8|11045|11049.8|11047|11050|11047|11047.8|11045|12
1653287350000|2022-05-23 06:29:10|11049.9|11047.1|11049.9|11047.1|11052|11048.1|11048.6|11045.8|17
1653287360000|2022-05-23 06:29:20|11049.5|11046.7|11047.9|11045.1|11049.5|11046.7|11047.9|11045.1|7
1653287370000|2022-05-23 06:29:30|11048.4|11045.6|11048.4|11045.6|11048.9|11046.1|11047.5|11044.7|7
1653287380000|2022-05-23 06:29:40|11048.9|11046.1|11052.9|11050.1|11054|11051.2|11048.9|11045.9|9
1653287390000|2022-05-23 06:29:50|11052.5|11049.7|11050|11047.2|11052.9|11050.1|11049.9|11047.1|4
1653287400000|2022-05-23 06:30:00|11049.9|11047.1|11048|11045.2|11050.9|11048.1|11043|11040.2|26
1653287410000|2022-05-23 06:30:10|11048.5|11045.7|11051.9|11049.1|11053|11049.6|11048.5|11045.7|6
1653287420000|2022-05-23 06:30:20|11052.1|11048.1|11051.9|11049.1|11053|11049.1|11051|11048.1|10
1653287430000|2022-05-23 06:30:30|11051.4|11048.6|11050|11047.2|11053|11049.1|11050|11047.2|39
1653287440000|2022-05-23 06:30:40|11050.4|11047.6|11051.9|11049.1|11052.9|11050.1|11049.9|11046.1|11
1653287450000|2022-05-23 06:30:50|11051.4|11048.6|11049.9|11047.1|11051.4|11048.6|11048.9|11046.1|7
1653287460000|2022-05-23 06:31:00|11049.4|11046.6|11054.9|11052.1|11054.9|11052.1|11049.4|11046.6|12
1653287470000|2022-05-23 06:31:10|11053.6|11050.8|11052.8|11050|11057.6|11054.2|11051.9|11049.1|23
1653287480000|2022-05-23 06:31:20|11053.8|11051|11051.9|11049.1|11053.8|11051|11051.4|11048.6|5
1653287490000|2022-05-23 06:31:30|11054.5|11051.7|11051.9|11049.1|11057.3|11054.5|11050.4|11047.6|32
1653287500000|2022-05-23 06:31:40|11051.4|11048.6|11054.5|11051.7|11055.8|11053|11051.4|11048.6|11
1653287510000|2022-05-23 06:31:50|11054|11051.2|11051.9|11049.1|11054|11051.2|11051.6|11048.8|7
1653287520000|2022-05-23 06:32:00|11052.9|11050.1|11054.9|11052.1|11054.9|11052.1|11052.9|11049.9|10
1653287530000|2022-05-23 06:32:10|11054.1|11051.3|11054.9|11052.1|11055.9|11053.1|11053.9|11051.1|6
1653287540000|2022-05-23 06:32:20|11055.4|11052.6|11056.9|11052.9|11057.8|11055|11054|11051.1|22
1653287550000|2022-05-23 06:32:30|11056.8|11054|11054.8|11052|11056.8|11054|11054.6|11051.8|15
1653287560000|2022-05-23 06:32:40|11055.2|11052.4|11052.8|11050|11055.2|11052.4|11052.3|11049.5|11
1653287570000|2022-05-23 06:32:50|11052.7|11049.9|11053.8|11051|11054.3|11051.5|11052.3|11049.5|10
1653287580000|2022-05-23 06:33:00|11053.4|11050.6|11055.8|11053|11055.8|11053|11053.3|11050.5|7
1653287590000|2022-05-23 06:33:10|11053.8|11051|11052.8|11050|11053.8|11051|11052.8|11050|9
1653287600000|2022-05-23 06:33:20|11053.6|11050.8|11054.8|11052|11054.8|11052|11053.6|11050.8|6
1653287610000|2022-05-23 06:33:30|11054.3|11051.5|11054.8|11052|11055.4|11052.6|11054.3|11051.5|9
1653287620000|2022-05-23 06:33:40|11054.4|11051.6|11056.8|11054|11059.7|11056.9|11054.3|11051.5|10
1653287630000|2022-05-23 06:33:50|11055.9|11053.1|11054.9|11052.1|11056.3|11053.5|11054.8|11052|12
1653287640000|2022-05-23 06:34:00|11054.8|11052|11054.8|11052|11054.8|11052|11054.3|11051.5|2
1653287650000|2022-05-23 06:34:10|11054.3|11051.5|11054.8|11052|11054.8|11052|11053.7|11050.9|3
1653287660000|2022-05-23 06:34:20|11054.9|11050.9|11058.8|11056|11058.8|11056|11053.8|11050.9|27
1653287670000|2022-05-23 06:34:30|11059.3|11056.5|11060.3|11057.5|11060.3|11057.5|11059.3|11056.5|3
1653287680000|2022-05-23 06:34:40|11061.1|11058.3|11058.7|11055.9|11062.3|11059.5|11057.8|11054.8|19
1653287690000|2022-05-23 06:34:50|11058.2|11055.4|11054.8|11052|11058.7|11055.9|11053.8|11051|83
1653287700000|2022-05-23 06:35:00|11054.4|11051.6|11056.7|11053.9|11058.8|11055.9|11054.4|11051.6|26
1653287710000|2022-05-23 06:35:10|11056.2|11053.4|11052.7|11049.9|11056.2|11053.4|11052.7|11049.9|17
1653287720000|2022-05-23 06:35:20|11053.2|11050.4|11052.7|11049.9|11053.2|11050.4|11052.3|11048.9|3
1653287730000|2022-05-23 06:35:30|11052.2|11049.4|11054.8|11052|11055.1|11052.3|11050.4|11047.6|34
1653287740000|2022-05-23 06:35:40|11054.7|11051.9|11048.7|11045.9|11054.7|11051.9|11048.7|11045.9|18
1653287750000|2022-05-23 06:35:50|11048.8|11046|11046.8|11044|11049.2|11046.4|11045.7|11042.9|9
1653287760000|2022-05-23 06:36:00|11047.2|11044.4|11049.7|11046.9|11049.7|11046.9|11047.2|11044.4|17
1653287770000|2022-05-23 06:36:10|11049.2|11046.4|11052.7|11049.9|11052.7|11049.9|11049.2|11046.4|1
1653287780000|2022-05-23 06:36:20|11051.9|11049.1|11051.8|11049|11052.7|11049.9|11051.2|11048.4|3
1653287790000|2022-05-23 06:36:30|11051.2|11048.4|11051.7|11048.9|11051.7|11048.9|11050|11047.2|3
1653287800000|2022-05-23 06:36:40|11052.6|11049.8|11052.7|11049.9|11054.7|11051.9|11050.3|11047.5|27
1653287810000|2022-05-23 06:36:50|11054.4|11051.6|11051.7|11048.9|11054.8|11052|11050.8|11048|15
1653287820000|2022-05-23 06:37:00|11051.3|11048.5|11057.8|11053.8|11057.8|11053.9|11050.8|11048|19
1653287830000|2022-05-23 06:37:10|11056.7|11053.9|11061.7|11058.9|11062.2|11059.4|11055.7|11052.8|13
1653287840000|2022-05-23 06:37:20|11061.3|11058.5|11061.7|11058.9|11062.7|11059.9|11059.8|11056.8|20
1653287850000|2022-05-23 06:37:30|11061.3|11058.5|11062.7|11059.9|11063.2|11060.4|11061.3|11058.5|5
1653287860000|2022-05-23 06:37:40|11063.8|11059.8|11059.2|11056.4|11063.8|11060.9|11058.8|11056|13
1653287870000|2022-05-23 06:37:50|11058.4|11055.6|11056.7|11053.9|11059.2|11056.4|11056.7|11053.9|13
1653287880000|2022-05-23 06:38:00|11056.2|11053.4|11063.2|11060.4|11063.7|11060.9|11056.2|11053.4|8
1653287890000|2022-05-23 06:38:10|11063.8|11061|11061.7|11058.9|11064.6|11061.8|11061.7|11058.9|22
1653287900000|2022-05-23 06:38:20|11061.3|11058.5|11060.6|11057.8|11061.6|11058.8|11059.8|11057|8
1653287910000|2022-05-23 06:38:30|11061.1|11058.3|11061.2|11058.4|11061.2|11058.4|11059.7|11056.9|3
1653287920000|2022-05-23 06:38:40|11060.4|11057.6|11063.7|11060.9|11063.7|11060.9|11059.8|11057|7
1653287930000|2022-05-23 06:38:50|11064.2|11061.4|11061.8|11059|11065.3|11062.5|11061.8|11059|13
1653287940000|2022-05-23 06:39:00|11061.4|11058.6|11058.7|11055.9|11062.8|11059.9|11058.7|11055.9|17
1653287950000|2022-05-23 06:39:10|11057.9|11055.1|11057.7|11054.9|11058.7|11055.9|11056.8|11053.9|13
1653287960000|2022-05-23 06:39:20|11056.9|11054.1|11056.9|11054.1|11057.9|11054.9|11056.7|11053.8|7
1653287970000|2022-05-23 06:39:30|11056.8|11054|11058.7|11055.9|11058.7|11055.9|11056.8|11053.4|9
1653287980000|2022-05-23 06:39:40|11059.8|11057|11057.7|11054.9|11061.2|11058.4|11057.7|11054.9|15
1653287990000|2022-05-23 06:39:50|11057.2|11054.4|11052.2|11049.4|11058.6|11055.8|11052.2|11049.4|25
1653288000000|2022-05-23 06:40:00|11051.9|11047.9|11050.7|11047.9|11053.7|11050.9|11050.7|11047.9|9
1653288010000|2022-05-23 06:40:10|11051.7|11048.9|11052.8|11050|11055.7|11052.9|11050.7|11047.9|21
1653288020000|2022-05-23 06:40:20|11052.7|11049.9|11059.7|11056.9|11059.7|11056.9|11052.7|11049.9|14
1653288030000|2022-05-23 06:40:30|11059.3|11056.5|11059.7|11056.9|11060.7|11057.4|11057.8|11054.9|1
1653288040000|2022-05-23 06:40:40|11058.9|11056.1|11059.7|11056.9|11063.6|11060.8|11058.8|11056|27
1653288050000|2022-05-23 06:40:50|11060.7|11057.9|11059.7|11056.9|11060.7|11057.9|11057.7|11054.8|8
1653288060000|2022-05-23 06:41:00|11059.3|11056.5|11061.7|11058.9|11061.7|11058.9|11058.7|11055.9|13
1653288070000|2022-05-23 06:41:10|11060.8|11058|11061.7|11058.9|11062.6|11059.8|11060.7|11057.9|7
1653288080000|2022-05-23 06:41:20|11062.2|11059.4|11062.2|11059.4|11062.2|11059.4|11062.2|11059.4|0
1653288090000|2022-05-23 06:41:30|11062.1|11059.3|11060.3|11057.5|11062.2|11059.4|11060.3|11057.5|4
1653288100000|2022-05-23 06:41:40|11060.2|11057.4|11061.7|11058.9|11062.8|11058.9|11060.2|11057.4|4
1653288110000|2022-05-23 06:41:50|11060.8|11058|11061.7|11058.9|11061.8|11058.9|11060.7|11057.8|1
1653288120000|2022-05-23 06:42:00|11062.8|11058.8|11066.2|11063.4|11067.8|11064.8|11062.7|11058.8|11
1653288130000|2022-05-23 06:42:10|11065.3|11062.5|11066.7|11063.9|11070.8|11067.9|11065.2|11062.4|55
1653288140000|2022-05-23 06:42:20|11065.8|11063|11065.7|11062.9|11065.9|11063|11064.7|11061.7|7
1653288150000|2022-05-23 06:42:30|11065.2|11062.4|11065.2|11062.4|11066.2|11063.4|11065.2|11062.4|2
1653288160000|2022-05-23 06:42:40|11064.8|11062|11065.5|11062.7|11065.7|11062.7|11063.7|11060.9|7
1653288170000|2022-05-23 06:42:50|11065.7|11062.9|11066.7|11063.9|11070.6|11067.8|11065.7|11062.9|35
1653288180000|2022-05-23 06:43:00|11068.4|11065.6|11070.5|11067.7|11072.7|11069.7|11068.4|11065.6|13
1653288190000|2022-05-23 06:43:10|11070.1|11067.3|11068.5|11065.7|11071|11068.2|11067.6|11064.8|9
1653288200000|2022-05-23 06:43:20|11068.1|11065.3|11066.7|11063.9|11068.5|11065.7|11062.2|11059.4|34
1653288210000|2022-05-23 06:43:30|11067.9|11064.5|11065.7|11062.9|11067.9|11064.9|11065.3|11062.5|7
1653288220000|2022-05-23 06:43:40|11065.2|11062.4|11063.7|11060.9|11065.2|11062.4|11063.6|11059.8|1
1653288230000|2022-05-23 06:43:50|11065.2|11062.4|11063.7|11060.9|11066.7|11063.9|11063.7|11060.9|11
1653288240000|2022-05-23 06:44:00|11063.8|11061|11063.7|11060.9|11065.7|11062.9|11063.2|11060.4|3
1653288250000|2022-05-23 06:44:10|11063.2|11060.4|11064.2|11061.4|11064.2|11061.4|11062.2|11059.4|7
1653288260000|2022-05-23 06:44:20|11063.8|11061|11064.6|11061.8|11066.2|11063.4|11063.3|11060.5|4
1653288270000|2022-05-23 06:44:30|11063.7|11060.9|11063.7|11060.9|11063.7|11060.9|11063.7|11060.9|2
1653288280000|2022-05-23 06:44:40|11062.8|11060|11060.7|11057.9|11062.8|11060|11060.7|11057.9|6
1653288290000|2022-05-23 06:44:50|11060.2|11057.4|11062.5|11059.7|11062.5|11059.7|11059.7|11056.8|6
1653288300000|2022-05-23 06:45:00|11062.7|11059.9|11063.6|11060.8|11063.8|11060.9|11062.7|11059.7|1
1653288310000|2022-05-23 06:45:10|11063.2|11060.4|11062.7|11059.9|11063.2|11060.4|11061.7|11058.8|3
1653288320000|2022-05-23 06:45:20|11062.2|11059.4|11062.7|11059.9|11063.7|11060.9|11062.2|11059.4|3
1653288330000|2022-05-23 06:45:30|11063.5|11060.7|11064.5|11061.7|11064.5|11061.7|11063.5|11060.7|13
1653288340000|2022-05-23 06:45:40|11064|11061.2|11063.5|11060.7|11064|11061.2|11063|11060.2|5
1653288350000|2022-05-23 06:45:50|11066.5|11063.7|11063.6|11060.8|11066.7|11063.7|11063.6|11060.8|24
1653288360000|2022-05-23 06:46:00|11063.2|11060.4|11067.1|11064.3|11067.1|11064.3|11062.7|11059.9|6
1653288370000|2022-05-23 06:46:10|11066.7|11063.9|11067.7|11064.9|11067.7|11064.9|11065.7|11062.9|5
1653288380000|2022-05-23 06:46:20|11067.2|11064.4|11069.8|11067|11070.7|11067.9|11067.2|11064.4|29
1653288390000|2022-05-23 06:46:30|11069.7|11066.9|11074.5|11071.7|11075.7|11072.8|11069.7|11066.9|66
1653288400000|2022-05-23 06:46:40|11075.2|11072.4|11074.8|11070.8|11075.7|11072.9|11074.2|11070.8|9
1653288410000|2022-05-23 06:46:50|11073.3|11070.5|11070.5|11067.7|11073.3|11070.5|11070.4|11066.7|13
1653288420000|2022-05-23 06:47:00|11069.7|11066.9|11066.6|11063.8|11070.6|11067.7|11066.5|11063.7|7
1653288430000|2022-05-23 06:47:10|11066.5|11063.7|11068.5|11065.7|11069|11066.2|11066.5|11063.7|9
1653288440000|2022-05-23 06:47:20|11068.1|11065.3|11069.7|11066.9|11070.7|11067.7|11068|11065.2|3
1653288450000|2022-05-23 06:47:30|11069.5|11066.7|11069.5|11066.7|11070|11067.2|11069.5|11066.7|0
1653288460000|2022-05-23 06:47:40|11069.9|11067.1|11068.9|11066.1|11070|11067.2|11068.9|11066.1|2
1653288470000|2022-05-23 06:47:50|11069|11066.2|11071.5|11068.7|11073.5|11070.7|11068.5|11065.6|13
1653288480000|2022-05-23 06:48:00|11071.2|11068.4|11072.5|11069.7|11072.5|11069.7|11070.5|11067.6|3
1653288490000|2022-05-23 06:48:10|11072|11069.2|11071.6|11068.8|11072|11069.2|11070.5|11067.7|0
1653288500000|2022-05-23 06:48:20|11072.5|11069.7|11074.5|11071.7|11074.7|11071.9|11072.5|11069.7|14
1653288510000|2022-05-23 06:48:30|11073.5|11070.7|11074.5|11071.7|11074.5|11071.7|11073.5|11070.7|1
1653288520000|2022-05-23 06:48:40|11073.6|11070.8|11075.6|11071.6|11076|11072.7|11072.6|11069.7|27
1653288530000|2022-05-23 06:48:50|11074.6|11071.8|11071.6|11068.8|11074.6|11071.8|11070.6|11067.8|9
1653288540000|2022-05-23 06:49:00|11072.6|11068.6|11072.6|11069.8|11073.6|11070.8|11071.6|11068.6|3
1653288550000|2022-05-23 06:49:10|11073.6|11069.6|11074.6|11071.8|11074.7|11071.8|11073.4|11069.6|5
1653288560000|2022-05-23 06:49:20|11075|11072.2|11074.6|11070.6|11075|11072.2|11072.7|11069.9|3
1653288570000|2022-05-23 06:49:30|11073.6|11070.8|11072.6|11069.8|11073.6|11070.8|11072.6|11069.8|4
1653288580000|2022-05-23 06:49:40|11071.6|11068.8|11069.6|11066.8|11071.6|11068.8|11069.6|11065.7|3
1653288590000|2022-05-23 06:49:50|11069.1|11066.3|11069.1|11066.3|11069.1|11066.3|11066.6|11063.8|10
1653288600000|2022-05-23 06:50:00|11068.7|11065.9|11067.6|11064.8|11071.8|11068.8|11067.6|11064.7|17
1653288610000|2022-05-23 06:50:10|11067.7|11063.7|11068.6|11065.8|11068.6|11065.8|11067.6|11063.7|4
1653288620000|2022-05-23 06:50:20|11067.8|11065|11065.6|11062.8|11067.8|11065|11065.6|11062.8|7
1653288630000|2022-05-23 06:50:30|11064.8|11062|11064.1|11061.3|11064.8|11062|11062.6|11058.8|8
1653288640000|2022-05-23 06:50:40|11063.7|11060.9|11065.7|11061.7|11065.8|11062.8|11063.1|11060.3|14
1653288650000|2022-05-23 06:50:50|11064.7|11061.9|11065.6|11062.8|11065.9|11063.1|11063.7|11060.9|10
1653288660000|2022-05-23 06:51:00|11065.1|11062.3|11063.6|11060.8|11068.8|11065.8|11063.6|11060.8|3
1653288670000|2022-05-23 06:51:10|11062.6|11059.8|11062.1|11059.3|11064.1|11061.3|11062.1|11059.3|5
1653288680000|2022-05-23 06:51:20|11061.7|11058.9|11059.5|11056.7|11062.1|11059.3|11059.5|11055.7|8
1653288690000|2022-05-23 06:51:30|11059.6|11056.8|11061.6|11058.8|11062.6|11059.8|11059.2|11056.4|10
1653288700000|2022-05-23 06:51:40|11060.6|11057.8|11060.6|11057.8|11061.7|11058.8|11060.6|11057.7|4
1653288710000|2022-05-23 06:51:50|11061.5|11058.7|11064.8|11060.8|11064.8|11061.8|11061.5|11058.7|10
1653288720000|2022-05-23 06:52:00|11064.7|11060.7|11065.6|11062.8|11066.7|11062.9|11064.6|11060.7|2
1653288730000|2022-05-23 06:52:10|11065.7|11061.7|11065.6|11062.8|11065.7|11062.8|11063.6|11060.8|4
1653288750000|2022-05-23 06:52:30|11064.6|11061.8|11065.6|11062.8|11067.6|11064.8|11064.6|11061.8|3
1653288760000|2022-05-23 06:52:40|11066.8|11062.7|11068.6|11065.8|11068.6|11065.8|11066.6|11062.7|1
1653288770000|2022-05-23 06:52:50|11070.5|11066.5|11066.6|11063.8|11070.5|11066.8|11066.6|11063.7|7
1653288780000|2022-05-23 06:53:00|11065.6|11062.8|11063.6|11060.8|11067.1|11064.3|11061.6|11058.8|16
1653288790000|2022-05-23 06:53:10|11062.3|11059.5|11064.6|11061.8|11064.7|11061.8|11062.1|11059.3|3
1653288800000|2022-05-23 06:53:20|11065|11062.2|11066.6|11063.8|11067.7|11063.8|11065|11061.7|2
1653288810000|2022-05-23 06:53:30|11067.5|11064.7|11067.6|11064.8|11067.7|11064.8|11065.6|11062.8|6
1653288820000|2022-05-23 06:53:40|11065.6|11062.8|11062.6|11059.8|11065.6|11062.8|11062.6|11059.8|1
1653288830000|2022-05-23 06:53:50|11063.7|11059.7|11063.6|11060.8|11063.7|11060.8|11060.2|11057.4|1
1653288840000|2022-05-23 06:54:00|11062.6|11059.8|11061.6|11058.8|11064.6|11061.8|11061.6|11058.7|7
1653288850000|2022-05-23 06:54:10|11062.6|11059.8|11062.6|11059.8|11063.6|11060.8|11062.6|11059.8|1
1653288860000|2022-05-23 06:54:20|11061.8|11059|11061.7|11057.7|11062.6|11059.8|11060.6|11057.7|2
1653288870000|2022-05-23 06:54:30|11060.7|11057.9|11060.6|11057.8|11060.7|11057.9|11060.6|11057.8|2
1653288880000|2022-05-23 06:54:40|11060.1|11057.3|11062.1|11059.3|11063.8|11060.8|11060.1|11057.3|5
1653288890000|2022-05-23 06:54:50|11061.6|11058.8|11060.6|11057.8|11061.8|11058.8|11060.6|11057.8|2
1653288900000|2022-05-23 06:55:00|11059.6|11056.8|11064.6|11061.8|11064.6|11061.8|11059.6|11056.8|13
1653288920000|2022-05-23 06:55:20|11065|11062.2|11066.6|11063.8|11067.6|11064.8|11065|11062.2|1
1653288930000|2022-05-23 06:55:30|11067.6|11063.6|11064.7|11060.7|11067.6|11064.8|11064.2|11060.7|5
1653288940000|2022-05-23 06:55:40|11064.5|11061.7|11067.6|11064.8|11068.6|11064.8|11064.5|11061.7|4
1653288950000|2022-05-23 06:55:50|11068.1|11065.3|11068.6|11065.8|11069.7|11066.8|11068.1|11065.3|2
1653288960000|2022-05-23 06:56:00|11067.7|11064.9|11067.6|11064.8|11068.7|11064.9|11064.6|11061.8|4
1653288970000|2022-05-23 06:56:10|11068.1|11065.3|11071.6|11068.8|11072|11069.2|11068.1|11065.3|7
1653288980000|2022-05-23 06:56:20|11071.5|11068.7|11073.6|11070.8|11074|11071.2|11071.5|11068.6|10
1653288990000|2022-05-23 06:56:30|11073.8|11069.8|11068.6|11065.8|11073.8|11070.8|11068.6|11065.6|8
1653289000000|2022-05-23 06:56:40|11069.4|11066.6|11069.6|11066.8|11069.7|11066.8|11067.6|11064.6|4
1653289010000|2022-05-23 06:56:50|11069|11066.2|11068.6|11065.8|11069.4|11066.6|11068.6|11065.8|0
1653289020000|2022-05-23 06:57:00|11066.6|11063.8|11065.1|11062.3|11066.6|11063.8|11065.1|11061.7|1
1653289030000|2022-05-23 06:57:10|11064.5|11061.7|11065.6|11062.8|11066.6|11063.8|11064.5|11061.7|8
1653289040000|2022-05-23 06:57:20|11065.2|11062.4|11063.6|11060.8|11065.7|11062.8|11061.7|11058.6|8
1653289050000|2022-05-23 06:57:30|11062.7|11059.9|11060.6|11057.8|11062.7|11059.9|11059.6|11056.6|8
1653289060000|2022-05-23 06:57:40|11061|11058.2|11059.6|11056.8|11061.1|11058.3|11058.1|11055.3|17
1653289070000|2022-05-23 06:57:50|11060.7|11056.7|11059.7|11055.7|11060.8|11057.8|11058.6|11055.7|5
1653289080000|2022-05-23 06:58:00|11059.1|11056.3|11053.6|11050.8|11059.1|11056.3|11052.6|11049.7|24
1653289090000|2022-05-23 06:58:10|11054.1|11051.3|11051.6|11048.8|11054.1|11051.3|11050.6|11047.7|17
1653289100000|2022-05-23 06:58:20|11052.6|11048.6|11051.6|11048.8|11052.7|11049.8|11051.6|11048.6|6
1653289110000|2022-05-23 06:58:30|11052.6|11048.6|11050.6|11047.8|11053.7|11050.8|11050.6|11047.8|18
1653289120000|2022-05-23 06:58:40|11051.4|11048.6|11051.7|11048.9|11052.6|11049.8|11050.6|11047.8|16
1653289130000|2022-05-23 06:58:50|11053.2|11050.4|11051.6|11048.8|11053.7|11050.8|11051.6|11048.8|9
1653289140000|2022-05-23 06:59:00|11051.7|11048.9|11050.2|11047.4|11051.7|11048.9|11050.2|11047.4|15
1653289150000|2022-05-23 06:59:10|11050.6|11047.8|11052.7|11049.9|11052.9|11049.9|11050.6|11047.8|3
1653289160000|2022-05-23 06:59:20|11052.8|11048.8|11055.7|11052.9|11056.9|11054.1|11052.7|11048.8|30
1653289170000|2022-05-23 06:59:30|11055.6|11052.8|11054.8|11050.8|11055.8|11052.9|11052.3|11049.5|16
1653289180000|2022-05-23 06:59:40|11054.7|11051.9|11059.6|11056.8|11059.6|11056.8|11054.7|11051.8|6
1653289190000|2022-05-23 06:59:50|11058.8|11056|11056.7|11053.9|11059.2|11056.4|11056.2|11052.9|4
1653289200000|2022-05-23 07:00:00|11056.3|11053.5|11059.1|11056.3|11059.8|11056.3|11055.6|11051.8|12
1653289210000|2022-05-23 07:00:10|11059.7|11056.9|11060.7|11057.9|11060.7|11057.9|11058.3|11054.8|7
1653289220000|2022-05-23 07:00:20|11061.1|11058.3|11057.7|11054.9|11061.2|11058.4|11057.7|11054.9|2
1653289230000|2022-05-23 07:00:30|11058.7|11055.9|11058.7|11055.9|11058.7|11055.9|11057.7|11054.9|3
1653289240000|2022-05-23 07:00:40|11059.2|11056.4|11064.7|11061.9|11064.7|11061.9|11059.2|11056.4|7
1653289250000|2022-05-23 07:00:50|11065.6|11062.8|11070.6|11067.8|11071|11068.2|11065.6|11062.8|31
1653289260000|2022-05-23 07:01:00|11070.7|11066.7|11074.6|11071.8|11074.6|11071.8|11069.6|11066.7|13
1653289270000|2022-05-23 07:01:10|11075.1|11072.3|11075.1|11072.3|11077.6|11074.8|11073.6|11070.7|15
1653289280000|2022-05-23 07:01:20|11074.6|11071.8|11078|11075.2|11078|11075.2|11073.7|11070.9|12
1653289290000|2022-05-23 07:01:30|11077.6|11074.8|11081.5|11078.7|11082|11079.2|11077.6|11074.8|32
1653289300000|2022-05-23 07:01:40|11081|11078.2|11087.5|11084.7|11090.5|11087.7|11081|11078.2|46
1653289310000|2022-05-23 07:01:50|11088|11085.2|11088.7|11084.7|11088.7|11085.7|11085.3|11082.5|32
1653289320000|2022-05-23 07:02:00|11087.7|11084.9|11091|11088.2|11093.5|11090.7|11087.6|11084.8|123
1653289330000|2022-05-23 07:02:10|11091.5|11088.7|11092.4|11089.6|11092.5|11089.7|11089.5|11086.7|42
1653289340000|2022-05-23 07:02:20|11091.7|11088.9|11098.5|11095.7|11100.1|11096.7|11091.5|11088.7|118
1653289350000|2022-05-23 07:02:30|11097.6|11094.8|11094.5|11091.7|11100.2|11096.2|11094|11091.2|42
1653289360000|2022-05-23 07:02:40|11095|11092.2|11092.5|11089.7|11095|11092.2|11090.6|11087.8|29
1653289370000|2022-05-23 07:02:50|11091.7|11088.9|11091.5|11088.7|11093.7|11090.7|11090.3|11086.6|32
1653289380000|2022-05-23 07:03:00|11092|11089.2|11088.5|11085.7|11093.6|11090.2|11088.5|11085.6|13
1653289390000|2022-05-23 07:03:10|11089.6|11085.6|11089.5|11086.7|11090.5|11087.7|11088.5|11085.6|6
1653289400000|2022-05-23 07:03:20|11090|11087.2|11089.5|11086.7|11090.5|11087.7|11088.5|11085.7|6
1653289410000|2022-05-23 07:03:30|11089.1|11086.3|11092.5|11089.7|11093.5|11090.7|11089|11086.2|15
1653289420000|2022-05-23 07:03:40|11092|11089.2|11089.7|11086.9|11092.7|11089.7|11089.7|11086.9|4
1653289430000|2022-05-23 07:03:50|11089.5|11086.7|11088.5|11085.7|11089.5|11086.7|11088|11085.2|7
1653289440000|2022-05-23 07:04:00|11089.4|11086.6|11092.5|11089.7|11092.5|11089.7|11088.5|11085.7|9
1653289450000|2022-05-23 07:04:10|11092.1|11089.3|11095.5|11092.7|11097|11094.2|11092|11089.2|25
1653289460000|2022-05-23 07:04:20|11095.6|11092.8|11095.5|11092.7|11096.6|11093.7|11095.3|11092.5|3
1653289470000|2022-05-23 07:04:30|11094.3|11091.5|11093.5|11090.7|11094.3|11091.5|11092.5|11089.6|10
1653289480000|2022-05-23 07:04:40|11093.6|11089.6|11093.5|11090.7|11094.5|11091.7|11092.6|11089.6|5
1653289490000|2022-05-23 07:04:50|11094.4|11091.6|11093.5|11090.7|11094.5|11091.7|11092.5|11088.6|13
1653289500000|2022-05-23 07:05:00|11092.5|11089.7|11090.5|11087.7|11093.7|11089.8|11090.5|11087.7|13
1653289510000|2022-05-23 07:05:10|11091.5|11088.7|11091.5|11088.7|11091.6|11088.7|11089.5|11086.7|13
1653289520000|2022-05-23 07:05:20|11090.5|11087.5|11090.5|11087.7|11091.6|11088.7|11090.5|11086.7|7
1653289530000|2022-05-23 07:05:30|11089.7|11086.9|11089|11086.2|11090.9|11088.1|11086.5|11083.7|43
1653289540000|2022-05-23 07:05:40|11088.9|11086.1|11089|11086.2|11089|11086.2|11087.1|11084.3|6
1653289550000|2022-05-23 07:05:50|11089.4|11086.6|11090.5|11087.7|11091.5|11088.7|11088.4|11085.6|22
1653289560000|2022-05-23 07:06:00|11090.9|11088.1|11088|11085.2|11092.9|11090.1|11087|11084.2|22
1653289570000|2022-05-23 07:06:10|11087.5|11084.7|11087.9|11085.1|11087.9|11085.1|11086.2|11083.4|13
1653289580000|2022-05-23 07:06:20|11088|11085.2|11085.7|11082.9|11088|11085.2|11083|11080.2|66
1653289590000|2022-05-23 07:06:30|11084.8|11082|11083.2|11080.4|11084.8|11082|11082.2|11079.4|14
1653289600000|2022-05-23 07:06:40|11082.7|11079.9|11082.7|11079.9|11084.2|11081.4|11082.7|11079.8|10
1653289610000|2022-05-23 07:06:50|11083.1|11080.3|11082.7|11079.9|11083.2|11080.4|11082.7|11079.9|3
1653289620000|2022-05-23 07:07:00|11083.1|11080.3|11081.7|11078.9|11083.2|11080.4|11079.7|11076.9|45
1653289630000|2022-05-23 07:07:10|11082.7|11079.9|11083.7|11080.9|11083.7|11080.9|11080.7|11077.9|12
1653289640000|2022-05-23 07:07:20|11083.2|11080.4|11082.7|11079.9|11083.2|11080.4|11081.7|11078.9|5
1653289650000|2022-05-23 07:07:30|11082.2|11079.4|11081.7|11078.9|11082.2|11079.4|11081.2|11077.9|3
1653289660000|2022-05-23 07:07:40|11081.2|11078.4|11079.7|11076.9|11081.7|11078.9|11078.7|11075.9|9
1653289670000|2022-05-23 07:07:50|11079.2|11076.4|11080.6|11077.8|11081.2|11078.4|11079.2|11076.4|18
1653289680000|2022-05-23 07:08:00|11080.2|11077.4|11081.6|11078.8|11082.6|11079.8|11079.2|11076.4|5
1653289690000|2022-05-23 07:08:10|11082.5|11079.7|11081.6|11078.8|11082.5|11079.7|11080.7|11077.9|1
1653289700000|2022-05-23 07:08:20|11081.1|11078.3|11079.6|11076.8|11081.1|11078.3|11079.6|11076.8|6
1653289710000|2022-05-23 07:08:30|11079.2|11076.4|11079.1|11076.3|11079.2|11076.4|11078.7|11075.9|3
1653289720000|2022-05-23 07:08:40|11080|11077.2|11081.1|11078.3|11082.6|11079.8|11080|11077.2|4
1653289730000|2022-05-23 07:08:50|11081.6|11078.8|11082.6|11079.8|11082.6|11079.8|11081.6|11078.8|3
1653289740000|2022-05-23 07:09:00|11083.1|11080.3|11086.1|11083.3|11087.7|11084.9|11082.7|11079.9|22
1653289750000|2022-05-23 07:09:10|11087.6|11084.8|11088.6|11085.8|11089.1|11086.3|11087.6|11084.7|9
1653289760000|2022-05-23 07:09:20|11088.7|11085.9|11087.6|11084.8|11090.1|11087.3|11086.6|11082.7|12
1653289770000|2022-05-23 07:09:30|11086.8|11084|11089.6|11086.8|11089.6|11086.8|11085.6|11082.8|7
1653289780000|2022-05-23 07:09:40|11090.6|11087.8|11088.6|11085.8|11090.6|11087.8|11087.6|11084.7|5
1653289790000|2022-05-23 07:09:50|11088.3|11085.5|11088.6|11085.8|11090|11085.8|11085.6|11082|13
1653289800000|2022-05-23 07:10:00|11089.7|11085.7|11092.1|11089.3|11092.1|11089.3|11089.2|11085.2|11
1653289810000|2022-05-23 07:10:10|11091.6|11088.8|11092.6|11089.8|11092.6|11089.8|11089.6|11086.8|12
1653289820000|2022-05-23 07:10:20|11091.7|11088.9|11093.7|11089.7|11093.9|11091.1|11091.6|11088.8|8
1653289830000|2022-05-23 07:10:30|11093.1|11090.3|11090.6|11087.8|11094.6|11091.8|11090.6|11086.8|30
1653289840000|2022-05-23 07:10:40|11090.8|11086.8|11088.1|11085.3|11090.8|11087|11087.7|11084.8|7
1653289850000|2022-05-23 07:10:50|11088.6|11085.8|11086.1|11083.3|11089.8|11086.8|11084.6|11081.8|11
1653289860000|2022-05-23 07:11:00|11085.6|11082.8|11086.7|11082.7|11088.7|11085.3|11085.6|11082.7|10
1653289870000|2022-05-23 07:11:10|11085.6|11082.8|11085.6|11082.8|11088.6|11085.8|11084.8|11081.8|14
1653289880000|2022-05-23 07:11:20|11086|11083.2|11082.3|11079.5|11086.6|11083.8|11082.3|11079.5|5
1653289890000|2022-05-23 07:11:30|11082.1|11079.3|11081.6|11078.8|11084.6|11081.8|11081.2|11078.4|8
1653289900000|2022-05-23 07:11:40|11082|11079.2|11081.6|11078.8|11083.6|11080.8|11081.6|11078.7|3
1653289910000|2022-05-23 07:11:50|11082.6|11079.8|11081.6|11078.8|11082.6|11079.8|11081.6|11078.8|1
1653289920000|2022-05-23 07:12:00|11082.5|11079.7|11081.6|11078.8|11083.1|11080.3|11081.1|11078.3|5
1653289930000|2022-05-23 07:12:10|11081.1|11078.3|11078.8|11076|11081.5|11078.7|11077.8|11074.9|29
1653289940000|2022-05-23 07:12:20|11079.6|11076.8|11081.3|11078.5|11081.8|11079|11078.8|11076|15
1653289950000|2022-05-23 07:12:30|11080.4|11077.6|11083.8|11081|11083.9|11081|11079.8|11076.9|4
1653289960000|2022-05-23 07:12:40|11083.3|11080.5|11083.8|11081|11084.3|11081.5|11080.8|11077.9|16
1653289970000|2022-05-23 07:12:50|11084.3|11081.5|11085.3|11082.5|11085.7|11082.9|11083.3|11080.5|3
1653289980000|2022-05-23 07:13:00|11085.7|11082.9|11080.8|11078|11085.8|11083|11080.8|11078|7
1653289990000|2022-05-23 07:13:10|11081.3|11078.5|11085.3|11082.5|11085.3|11082.5|11081.3|11078.5|1
1653290000000|2022-05-23 07:13:20|11084.4|11081.6|11085.8|11083|11085.8|11083|11082.8|11080|5
1653290010000|2022-05-23 07:13:30|11084.8|11082|11086.2|11083.4|11086.3|11083.5|11084.8|11080.9|4
1653290020000|2022-05-23 07:13:40|11086.7|11083.9|11085.8|11083|11086.8|11084|11085.3|11082.5|5
1653290030000|2022-05-23 07:13:50|11084.8|11082|11082.8|11080|11084.8|11082|11082.3|11079.5|3
1653290040000|2022-05-23 07:14:00|11083.2|11080.4|11083.8|11081|11084.9|11082|11082.3|11079.5|7
1653290050000|2022-05-23 07:14:10|11084.8|11080.8|11084.4|11080.4|11084.9|11082|11083.8|11080.4|4
1653290060000|2022-05-23 07:14:20|11083.8|11081|11081.8|11079|11084.8|11081|11081.3|11078.5|5
1653290070000|2022-05-23 07:14:30|11081.3|11078.5|11081.7|11078.9|11081.8|11079|11081.3|11078.5|1
1653290080000|2022-05-23 07:14:40|11080.8|11078|11083.2|11080.4|11083.2|11080.4|11080.7|11077.9|7
1653290090000|2022-05-23 07:14:50|11083.4|11080.6|11083.7|11080.9|11084.2|11081.4|11083.2|11079.8|5
1653290100000|2022-05-23 07:15:00|11084.2|11081.4|11086.2|11083.4|11086.2|11083.4|11084.2|11081.4|12
1653290110000|2022-05-23 07:15:10|11085.8|11083|11085.7|11082.9|11089.2|11086.4|11085.7|11082.9|14
1653290120000|2022-05-23 07:15:20|11086.2|11083.4|11085.7|11082.9|11087.2|11084.4|11085.7|11082.8|3
1653290130000|2022-05-23 07:15:30|11084.9|11082.1|11084.7|11081.9|11085.8|11082.1|11082.2|11079.4|32
1653290140000|2022-05-23 07:15:40|11085.2|11082.4|11085.2|11082.4|11086.2|11083.4|11084.7|11081.9|3
1653290150000|2022-05-23 07:15:50|11084.7|11081.9|11087.2|11084.4|11087.2|11084.4|11084.7|11081.9|9
1653290160000|2022-05-23 07:16:00|11086.7|11083.9|11090.2|11087.4|11090.2|11087.4|11085.8|11082.8|15
1653290170000|2022-05-23 07:16:10|11089.8|11087|11086.7|11083.9|11089.9|11087|11086.7|11083.9|8
1653290180000|2022-05-23 07:16:20|11087.6|11084.8|11084.7|11081.9|11087.7|11084.9|11084.2|11081.4|0
1653290190000|2022-05-23 07:16:30|11085.6|11082.8|11080.7|11077.9|11085.7|11082.9|11080.7|11077.9|3
1653290200000|2022-05-23 07:16:40|11081.6|11078.8|11083.7|11080.9|11084.7|11081.9|11081.6|11078.8|3
1653290210000|2022-05-23 07:16:50|11082.7|11079.9|11081.7|11078.9|11083.7|11080.9|11081.2|11078.4|0
1653290220000|2022-05-23 07:17:00|11082.2|11079.4|11080.7|11077.9|11082.7|11079.9|11080.7|11076.9|8
1653290230000|2022-05-23 07:17:10|11081.6|11078.8|11081.2|11078.4|11082.2|11078.9|11080.7|11077.8|5
1653290240000|2022-05-23 07:17:20|11081.7|11078.9|11081.7|11078.9|11081.7|11078.9|11081.2|11078.4|1
1653290250000|2022-05-23 07:17:30|11081.2|11078.4|11082.8|11080|11083|11080.2|11080.7|11077.9|11
1653290260000|2022-05-23 07:17:40|11083.8|11079.8|11079.7|11076.9|11083.8|11080.9|11079.7|11076.8|3
1653290270000|2022-05-23 07:17:50|11080.2|11077.4|11079.7|11076.9|11080.8|11077.4|11075.8|11073|14
1653290280000|2022-05-23 07:18:00|11079.3|11076.5|11080.7|11077.9|11081.9|11078.9|11079.3|11076.5|6
1653290290000|2022-05-23 07:18:10|11081.6|11078.8|11081.7|11078.9|11083.8|11079.9|11080.9|11078.1|0
1653290300000|2022-05-23 07:18:20|11081.9|11077.9|11078.7|11075.9|11081.9|11078.1|11077.7|11074.9|9
1653290310000|2022-05-23 07:18:30|11079.2|11076.4|11080.7|11077.9|11081.7|11078.9|11077.4|11074.6|10
1653290320000|2022-05-23 07:18:40|11079|11076.2|11080.7|11077.9|11080.7|11077.9|11078.7|11075.7|8
1653290330000|2022-05-23 07:18:50|11080.3|11077.5|11078.9|11076.1|11080.9|11077.9|11078.8|11075.9|4
1653290340000|2022-05-23 07:19:00|11079.7|11076.9|11080|11076|11081.4|11078.6|11078.9|11075.9|6
1653290350000|2022-05-23 07:19:10|11080.9|11076.9|11081.9|11079.1|11081.9|11079.1|11080.8|11076.9|4
1653290370000|2022-05-23 07:19:30|11083.1|11080.3|11082.4|11079.6|11083.9|11081.1|11080.9|11078.1|20
1653290380000|2022-05-23 07:19:40|11081.9|11079.1|11080.4|11077.6|11081.9|11079.1|11080.4|11077.6|2
1653290390000|2022-05-23 07:19:50|11081.4|11078.6|11080.4|11077.6|11082.4|11079.6|11079.5|11076.7|5
1653290400000|2022-05-23 07:20:00|11081.4|11078.6|11081.9|11079.1|11082.1|11079.3|11079.9|11077.1|10
1653290410000|2022-05-23 07:20:10|11081.4|11078.6|11087.7|11084.9|11088.1|11085.3|11081.4|11078.6|9
1653290420000|2022-05-23 07:20:20|11086.2|11083.4|11081.7|11078.9|11088.1|11085.3|11080.7|11077.9|30
1653290430000|2022-05-23 07:20:30|11082.7|11079.9|11080.7|11077.9|11082.7|11079.9|11080.7|11077.9|3
1653290440000|2022-05-23 07:20:40|11080.2|11077.4|11082.7|11079.9|11083.2|11080.4|11080.2|11077.4|6
1653290450000|2022-05-23 07:20:50|11083.7|11080.9|11083.7|11080.9|11083.7|11080.9|11083.7|11080.9|2
1653290460000|2022-05-23 07:21:00|11082.7|11079.9|11083.8|11081|11083.8|11081|11082.6|11078.8|4
1653290470000|2022-05-23 07:21:10|11083.7|11080.9|11079.9|11077.1|11083.7|11080.9|11079.4|11076.6|6
1653290480000|2022-05-23 07:21:20|11079.8|11077|11080.8|11078|11081.2|11078.4|11079.3|11076.5|5
1653290490000|2022-05-23 07:21:30|11080.3|11077.5|11078.8|11076|11080.3|11077.5|11078.8|11075.9|6
1653290500000|2022-05-23 07:21:40|11077.8|11075|11077.8|11075|11077.8|11075|11077.8|11075|2
1653290510000|2022-05-23 07:21:50|11078.8|11076|11080.3|11077.5|11080.8|11078|11078.8|11076|7
1653290520000|2022-05-23 07:22:00|11081.2|11078.4|11081.8|11079|11083.3|11080.5|11080.3|11077.5|14
1653290530000|2022-05-23 07:22:10|11081.4|11078.6|11079.3|11076.5|11081.8|11079|11078.8|11076|5
1653290540000|2022-05-23 07:22:20|11080.5|11077.7|11078.9|11074.9|11081.8|11079|11078.8|11074.9|9
1653290550000|2022-05-23 07:22:30|11077.8|11075|11075.8|11073|11077.9|11075.1|11073.8|11070.9|13
1653290560000|2022-05-23 07:22:40|11076.9|11072.9|11073.8|11071|11077|11074|11073.8|11071|7
1653290570000|2022-05-23 07:22:50|11073.4|11070.6|11074.9|11070.9|11074.9|11071|11072|11069|12
1653290580000|2022-05-23 07:23:00|11074.8|11072|11077.3|11074.5|11077.3|11074.5|11073.8|11071|4
1653290590000|2022-05-23 07:23:10|11077.8|11075|11073.8|11071|11077.8|11075|11073.8|11071|4
1653290600000|2022-05-23 07:23:20|11074.3|11071.5|11075.8|11073|11075.8|11073|11074.3|11071.5|3
1653290610000|2022-05-23 07:23:30|11075.3|11072.5|11079.8|11077|11079.8|11077|11074.3|11071.5|8
1653290620000|2022-05-23 07:23:40|11079.4|11076.6|11080.8|11078|11081.8|11079|11079.4|11076.6|1
1653290630000|2022-05-23 07:23:50|11080.4|11077.6|11078.9|11076.1|11084.1|11081.3|11078.9|11075.9|31
1653290640000|2022-05-23 07:24:00|11078.8|11076|11080.8|11078|11081.9|11079|11078.4|11075.6|5
1653290650000|2022-05-23 07:24:10|11081.9|11077.9|11083.8|11081|11083.8|11081|11080.4|11077.6|5
1653290660000|2022-05-23 07:24:20|11083.4|11080.6|11086.3|11083.5|11086.3|11083.5|11083.4|11080.6|7
1653290670000|2022-05-23 07:24:30|11086.4|11083.6|11084.9|11082.1|11087.4|11084.6|11083.9|11081.1|20
1653290680000|2022-05-23 07:24:40|11083.9|11081.1|11083|11080.2|11083.9|11081.1|11082.9|11080.1|15
1653290690000|2022-05-23 07:24:50|11082.9|11080.1|11083.9|11081.1|11085|11081.6|11081|11078|20
1653290700000|2022-05-23 07:25:00|11084.9|11080.9|11086.9|11084.1|11086.9|11084.1|11083.9|11080.9|13
1653290710000|2022-05-23 07:25:10|11086.5|11083.7|11088.9|11086.1|11089.4|11086.6|11086.5|11083.7|12
1653290720000|2022-05-23 07:25:20|11089.3|11086.5|11089.9|11087.1|11092.8|11090|11089.3|11086.5|38
1653290730000|2022-05-23 07:25:30|11089.8|11087|11090.9|11088.1|11091.9|11089.1|11089.5|11086.7|21
1653290740000|2022-05-23 07:25:40|11091.7|11088.9|11092.4|11089.6|11093.7|11090.9|11091.7|11088.9|17
1653290750000|2022-05-23 07:25:50|11092.9|11090.1|11088.9|11086.1|11093|11090.2|11088.9|11086.1|8
1653290760000|2022-05-23 07:26:00|11087.9|11085.1|11088.9|11086.1|11090.9|11088.1|11087.9|11085|11
1653290770000|2022-05-23 07:26:10|11088.4|11085.6|11086.9|11084.1|11089.8|11087|11086.9|11084.1|9
1653290780000|2022-05-23 07:26:20|11086|11083.2|11087|11084.2|11087.9|11085.1|11086|11083.2|1
1653290790000|2022-05-23 07:26:30|11086.9|11084.1|11088.8|11086|11088.9|11086.1|11086.9|11084.1|0
1653290800000|2022-05-23 07:26:40|11088.4|11085.6|11087.8|11085|11088.9|11086.1|11087.8|11085|0
1653290810000|2022-05-23 07:26:50|11087|11084.2|11087.4|11084.6|11087.8|11085|11086.8|11084|0
1653290820000|2022-05-23 07:27:00|11086.4|11083.6|11084.5|11081.7|11086.4|11083.6|11083.5|11080.7|10
1653290830000|2022-05-23 07:27:10|11083.6|11080.8|11081.5|11078.7|11083.6|11080.8|11081.5|11078.7|4
1653290840000|2022-05-23 07:27:20|11081|11078.2|11082|11079.2|11083|11080.2|11079.5|11076.7|8
1653290850000|2022-05-23 07:27:30|11081.5|11078.7|11084.9|11082.1|11085.4|11082.6|11081.5|11078.7|6
1653290860000|2022-05-23 07:27:40|11084.5|11081.7|11083|11080.2|11087|11084.2|11082|11079.2|9
1653290870000|2022-05-23 07:27:50|11084.1|11080.1|11083|11080.2|11084.1|11081.2|11083|11080|0
1653290880000|2022-05-23 07:28:00|11084|11080|11086.9|11084.1|11087|11084.2|11083.4|11080|3
1653290890000|2022-05-23 07:28:10|11088.9|11086.1|11090.9|11088.1|11092.9|11089.5|11088.4|11085.6|35
1653290900000|2022-05-23 07:28:20|11091.7|11088.9|11087.8|11085|11091.7|11088.9|11087.7|11083.9|20
1653290910000|2022-05-23 07:28:30|11087.9|11085.1|11085.9|11083.1|11089|11086.1|11085.9|11083.1|5
1653290920000|2022-05-23 07:28:40|11086.4|11083.6|11087.9|11085.1|11089|11086.1|11086.4|11083.6|6
1653290930000|2022-05-23 07:28:50|11087.4|11084.6|11088.9|11084.9|11089|11086.1|11086.4|11083.6|2
1653290940000|2022-05-23 07:29:00|11088.7|11085.9|11084.9|11082.1|11089.9|11087.1|11084.4|11081|12
1653290950000|2022-05-23 07:29:10|11085|11081|11080.5|11077.7|11085|11081.1|11080.5|11077.7|8
1653290960000|2022-05-23 07:29:20|11080.4|11077.6|11078.9|11076.1|11082|11078.6|11077.9|11075.1|12
1653290970000|2022-05-23 07:29:30|11079.9|11077.1|11077.9|11075.1|11079.9|11077.1|11076.9|11074.1|11
1653290980000|2022-05-23 07:29:40|11077.1|11074.3|11078.9|11076.1|11079.8|11077|11076.9|11074|15
1653290990000|2022-05-23 07:29:50|11079.4|11076.6|11077.9|11075.1|11079.4|11076.6|11077.9|11075.1|9
1653291000000|2022-05-23 07:30:00|11078.8|11076|11077.9|11075.1|11081|11078.1|11077.1|11074.3|22
1653291010000|2022-05-23 07:30:10|11077.4|11074.6|11075.9|11073.1|11077.9|11075.1|11075.4|11072.6|13
1653291020000|2022-05-23 07:30:20|11077|11073|11078.9|11076.1|11079|11076.1|11076.9|11073|7
1653291030000|2022-05-23 07:30:30|11078.1|11075.3|11075.9|11073.1|11078.1|11075.3|11075.9|11073|5
1653291040000|2022-05-23 07:30:40|11076.8|11074|11075.9|11073.1|11077.9|11075.1|11074.9|11072.1|21
1653291050000|2022-05-23 07:30:50|11077|11073|11077.4|11074.6|11077.8|11075|11076.4|11073|5
1653291060000|2022-05-23 07:31:00|11076.9|11074.1|11076.9|11074.1|11077.8|11075|11074.9|11072.1|16
1653291070000|2022-05-23 07:31:10|11078|11074|11074.9|11072.1|11078|11075.1|11073.9|11071.1|10
1653291080000|2022-05-23 07:31:20|11073.9|11071.1|11075.9|11073.1|11075.9|11073.1|11072.9|11070|9
1653291090000|2022-05-23 07:31:30|11075.5|11072.7|11081.4|11078.6|11081.9|11079.1|11074.6|11071.8|51
1653291100000|2022-05-23 07:31:40|11081.3|11078.5|11081.9|11079.1|11084.4|11081.6|11080.4|11077.6|6
1653291110000|2022-05-23 07:31:50|11082|11079.2|11084.4|11081.6|11084.4|11081.6|11081.9|11079.1|3
1653291120000|2022-05-23 07:32:00|11083.9|11081.1|11086.3|11083.5|11086.8|11084|11083.3|11080.5|83
1653291130000|2022-05-23 07:32:10|11085.8|11083|11085.8|11083|11087|11084.2|11085.8|11083|8
1653291140000|2022-05-23 07:32:20|11084.7|11081.9|11088.8|11086|11088.9|11086|11084.7|11080.9|37
1653291150000|2022-05-23 07:32:30|11088.3|11085.5|11088.3|11085.5|11089.3|11086.5|11087.8|11085|2
1653291160000|2022-05-23 07:32:40|11088.8|11086|11089.8|11087|11090.1|11087.3|11086.8|11084|23
1653291170000|2022-05-23 07:32:50|11088.8|11086|11089.3|11086.5|11089.8|11087|11088.3|11085.5|7
1653291180000|2022-05-23 07:33:00|11088.8|11086|11089.3|11086.5|11089.6|11086.8|11088.3|11085.5|7
1653291190000|2022-05-23 07:33:10|11088.8|11086|11086.8|11084|11089.8|11087|11085.8|11083|14
1653291200000|2022-05-23 07:33:20|11087.3|11084.5|11089.8|11087|11089.8|11087|11086.8|11083.9|15
1653291210000|2022-05-23 07:33:30|11089.3|11086.5|11086.3|11083.5|11090.8|11088|11086.3|11083.5|17
1653291220000|2022-05-23 07:33:40|11085.8|11083|11087.3|11084.5|11088.8|11086|11085.8|11083|4
1653291230000|2022-05-23 07:33:50|11086.8|11084|11085.3|11082.5|11086.8|11084|11084.8|11081.9|7
1653291240000|2022-05-23 07:34:00|11084.8|11082|11083.8|11081|11085.3|11082.5|11083.3|11080.4|5
1653291250000|2022-05-23 07:34:10|11084.6|11081.8|11085.6|11082.8|11085.6|11082.8|11083.8|11081|10
1653291260000|2022-05-23 07:34:20|11085.8|11083|11083.8|11079.8|11085.8|11083|11082.8|11079.8|9
1653291270000|2022-05-23 07:34:30|11083.9|11079.9|11080.8|11078|11083.9|11080|11079.8|11077|6
1653291280000|2022-05-23 07:34:40|11079.9|11077.1|11079.7|11076.9|11081.7|11078.9|11076.8|11074|18
1653291290000|2022-05-23 07:34:50|11079.2|11076.4|11077.7|11074.9|11080.2|11077.4|11077.7|11074.9|3
1653291300000|2022-05-23 07:35:00|11078.7|11075.9|11078.7|11075.9|11079.7|11076.9|11078|11075.2|10
1653291310000|2022-05-23 07:35:10|11078.2|11075.4|11075.7|11072.9|11079.1|11076.3|11075.7|11072.9|14
1653291320000|2022-05-23 07:35:20|11076.2|11073.4|11075.3|11072.5|11076.7|11073.9|11074.7|11071.9|6
1653291330000|2022-05-23 07:35:30|11075.2|11072.4|11070.9|11068.1|11075.2|11072.4|11065.3|11062.5|69
1653291340000|2022-05-23 07:35:40|11069.4|11066.6|11068.9|11066.1|11070.1|11067.1|11068.9|11066|9
1653291350000|2022-05-23 07:35:50|11068|11065.2|11067.9|11065.1|11068|11065.2|11067.5|11064.7|12
1653291360000|2022-05-23 07:36:00|11067.4|11064.6|11069|11065|11069.9|11066.1|11065.5|11062.1|12
1653291370000|2022-05-23 07:36:10|11068.8|11066|11070.8|11068|11071.9|11068|11068.8|11066|5
1653291380000|2022-05-23 07:36:20|11071.7|11068.9|11071|11068.2|11072|11069.1|11071|11068|5
1653291390000|2022-05-23 07:36:30|11070.9|11068.1|11076.7|11073.9|11076.7|11073.9|11070.8|11068|22
1653291400000|2022-05-23 07:36:40|11076.2|11073.4|11078.7|11075.9|11079.1|11076.3|11074.7|11071.9|11
1653291410000|2022-05-23 07:36:50|11078.2|11075.4|11080.7|11077.9|11081.8|11078.9|11078.2|11075.4|14
1653291420000|2022-05-23 07:37:00|11081.6|11078.8|11084.2|11081.4|11086.8|11083.4|11081.6|11078.8|27
1653291430000|2022-05-23 07:37:10|11083|11080.2|11081.2|11078.4|11083.2|11080.4|11079.7|11076.9|9
1653291440000|2022-05-23 07:37:20|11081.7|11078.9|11083.7|11080.9|11083.7|11080.9|11081.2|11078.4|12
1653291450000|2022-05-23 07:37:30|11082.9|11080.1|11083.2|11080.4|11083.7|11080.9|11082.2|11079.4|11
1653291460000|2022-05-23 07:37:40|11083.7|11080.9|11080.7|11077.9|11083.7|11080.9|11080.7|11077.9|3
1653291470000|2022-05-23 07:37:50|11080.2|11077.4|11079.3|11076.5|11080.2|11077.4|11078.7|11075.9|5
1653291480000|2022-05-23 07:38:00|11079.2|11076.4|11080.2|11077.4|11080.2|11077.4|11078.7|11075.9|4
1653291490000|2022-05-23 07:38:10|11079.4|11076.6|11078.7|11075.9|11079.7|11076.9|11078.7|11074.9|5
1653291500000|2022-05-23 07:38:20|11076.7|11073.9|11071.7|11068.9|11076.8|11073.9|11071.7|11068.8|6
1653291510000|2022-05-23 07:38:30|11072.6|11069.8|11069.2|11066.4|11072.7|11069.8|11067.7|11064.9|11
1653291520000|2022-05-23 07:38:40|11067.9|11065.1|11069.2|11066.4|11069.2|11066.4|11067.7|11064.9|6
1653291530000|2022-05-23 07:38:50|11068.7|11065.9|11070.2|11067.4|11070.8|11068|11067.7|11064.7|12
1653291540000|2022-05-23 07:39:00|11069.8|11067|11070.7|11067.9|11072.2|11069.4|11069.7|11066.8|14
1653291550000|2022-05-23 07:39:10|11071.7|11068.9|11074.7|11071.9|11075.8|11072.9|11071.7|11068.9|8
1653291560000|2022-05-23 07:39:20|11074.8|11070.8|11074.3|11071.5|11075.3|11071.9|11073.7|11070.8|0
1653291570000|2022-05-23 07:39:30|11074.2|11071.4|11071.2|11068.4|11074.2|11071.4|11070.7|11067.9|4
1653291580000|2022-05-23 07:39:40|11070.8|11068|11071.7|11068.9|11071.7|11068.9|11070.2|11067.4|4
1653291590000|2022-05-23 07:39:50|11072.2|11069.4|11067.8|11065|11072.2|11069.4|11067.8|11065|5
1653291600000|2022-05-23 07:40:00|11068.2|11065.4|11067.7|11064.9|11070.9|11067.9|11065.7|11062.9|18
1653291610000|2022-05-23 07:40:10|11068.7|11065.9|11069.7|11066.9|11070.8|11067.9|11068.7|11065.7|2
1653291620000|2022-05-23 07:40:20|11069.2|11066.4|11068.7|11065.9|11069.7|11066.9|11068.7|11065.9|1
1653291630000|2022-05-23 07:40:30|11067.8|11065|11068.2|11065.4|11069.1|11066.3|11067.7|11063.9|6
1653291640000|2022-05-23 07:40:40|11067.7|11064.9|11067.2|11064.4|11067.8|11064.9|11065.7|11062.8|8
1653291650000|2022-05-23 07:40:50|11066.8|11064|11061.9|11059.1|11066.8|11064|11060.9|11058.1|42
1653291660000|2022-05-23 07:41:00|11062.3|11059.5|11061.9|11059.1|11062.3|11059.5|11060.9|11058.1|14
1653291670000|2022-05-23 07:41:10|11062.3|11059.5|11065.3|11062.5|11065.3|11062.5|11062.3|11059.5|11
1653291680000|2022-05-23 07:41:20|11066.2|11063.4|11061.4|11058.6|11066.4|11063.6|11061.4|11058.6|17
1653291690000|2022-05-23 07:41:30|11060.9|11058.1|11058.9|11056.1|11060.9|11058.1|11058.1|11055.3|35
1653291700000|2022-05-23 07:41:40|11060|11056|11059.8|11057|11060|11057|11058.9|11055.9|4
1653291710000|2022-05-23 07:41:50|11060.3|11057.5|11063.8|11061|11063.8|11061|11059.3|11056.5|11
1653291720000|2022-05-23 07:42:00|11063.4|11060.6|11060.8|11058|11063.8|11061|11058.9|11056.1|14
1653291730000|2022-05-23 07:42:10|11060.3|11057.5|11058.9|11056.1|11061.3|11058.5|11058.4|11055.6|5
1653291740000|2022-05-23 07:42:20|11058.5|11055.7|11060.3|11057.5|11061.2|11058.4|11058.4|11055.6|12
1653291750000|2022-05-23 07:42:30|11060.8|11058|11058.8|11056|11060.8|11058|11057.5|11054.7|17
1653291760000|2022-05-23 07:42:40|11059.8|11057|11058.8|11056|11060.9|11058|11055.9|11053.1|19
1653291770000|2022-05-23 07:42:50|11060.1|11057.3|11060.3|11057.5|11061.3|11058.5|11058.4|11055.6|36
1653291780000|2022-05-23 07:43:00|11059.9|11057.1|11063.8|11061|11065.3|11062.5|11059.9|11057.1|10
1653291790000|2022-05-23 07:43:10|11062.9|11060.1|11061.8|11059|11063.3|11060.5|11060.4|11057.6|3
1653291800000|2022-05-23 07:43:20|11061.4|11058.6|11060.8|11058|11062.3|11059.5|11060.8|11057.9|4
1653291810000|2022-05-23 07:43:30|11060.3|11057.5|11059.8|11057|11061.3|11058.5|11058.9|11056.1|5
1653291820000|2022-05-23 07:43:40|11058.3|11054.3|11055.1|11051.1|11058.3|11054.9|11054|11051.1|71
1653291830000|2022-05-23 07:43:50|11054|11051.2|11054.5|11051.7|11055.1|11052.2|11053.6|11050.8|4
1653291840000|2022-05-23 07:44:00|11054|11051.2|11054|11051.2|11055|11052.2|11053|11050.2|15
1653291850000|2022-05-23 07:44:10|11055|11052.2|11057|11054.2|11057.5|11054.7|11055|11052.2|8
1653291860000|2022-05-23 07:44:20|11058.7|11055.9|11060|11057.2|11060.8|11058|11058.6|11055.8|24
1653291870000|2022-05-23 07:44:30|11059.5|11056.7|11059.9|11057.1|11060.5|11057.7|11059.5|11056.7|3
1653291880000|2022-05-23 07:44:40|11059.8|11057|11054|11051.2|11059.8|11057|11052.1|11049.3|22
1653291890000|2022-05-23 07:44:50|11053|11050.2|11053|11050.2|11056|11053.2|11052.5|11049.7|14
1653291900000|2022-05-23 07:45:00|11052.6|11049.8|11051|11048.2|11053.7|11050.6|11050|11047.1|21
1653291910000|2022-05-23 07:45:10|11052|11049.2|11055|11052.2|11056|11053.2|11052|11049.2|22
1653291920000|2022-05-23 07:45:20|11055.5|11052.7|11056|11053.2|11056.8|11054|11055.5|11052.7|11
1653291930000|2022-05-23 07:45:30|11055.5|11052.7|11056|11053.2|11056|11053.2|11055.5|11052.7|3
1653291940000|2022-05-23 07:45:40|11056.5|11053.7|11057|11054.2|11057.9|11055.1|11055.5|11052.7|12
1653291960000|2022-05-23 07:46:00|11057.4|11054.6|11054.1|11051.3|11057.4|11054.6|11054|11051.2|7
1653291970000|2022-05-23 07:46:10|11054|11051.2|11054|11051.2|11055.1|11052.1|11054|11051.1|2
1653291980000|2022-05-23 07:46:20|11053.8|11051|11052.2|11049.4|11053.8|11051|11052|11049.2|17
1653291990000|2022-05-23 07:46:30|11052.1|11049.3|11053.6|11050.8|11053.6|11050.8|11049.6|11046.8|36
1653292000000|2022-05-23 07:46:40|11052.3|11049.5|11050.1|11047.3|11052.3|11049.5|11050.1|11046.3|13
1653292010000|2022-05-23 07:46:50|11050.3|11046.3|11053.6|11050.8|11053.6|11050.8|11049.2|11046.3|16
1653292020000|2022-05-23 07:47:00|11053.1|11050.3|11052.6|11049.8|11053.1|11050.3|11052.2|11049.4|5
1653292030000|2022-05-23 07:47:10|11053.1|11050.3|11060|11057.2|11060|11057.2|11052.6|11049.8|22
1653292040000|2022-05-23 07:47:20|11059.5|11056.7|11059|11056.2|11061.3|11058.5|11058.5|11055.7|12
1653292050000|2022-05-23 07:47:30|11058.6|11055.8|11056.5|11053.7|11058.6|11055.8|11055.5|11052.7|9
1653292060000|2022-05-23 07:47:40|11056.4|11053.6|11053|11050.2|11056.4|11053.6|11053|11050.2|7
1653292070000|2022-05-23 07:47:50|11052|11049.2|11057|11054.2|11058|11055.2|11052|11049.2|11
1653292080000|2022-05-23 07:48:00|11057.4|11054.6|11058.1|11055.3|11059.5|11056.7|11057.4|11054.6|5
1653292090000|2022-05-23 07:48:10|11058|11055.2|11059.5|11056.7|11061|11058.2|11057|11054.2|20
1653292100000|2022-05-23 07:48:20|11059|11056.2|11061.9|11059.1|11062.4|11059.6|11059|11056.2|16
1653292110000|2022-05-23 07:48:30|11065.4|11057.4|11065|11062.2|11066.4|11063.6|11062.8|11057.4|53
1653292120000|2022-05-23 07:48:40|11066|11062|11066.9|11064.1|11066.9|11064.1|11065.9|11062|10
1653292130000|2022-05-23 07:48:50|11066.8|11064|11064|11061.2|11066.9|11064.1|11064|11061.1|8
1653292140000|2022-05-23 07:49:00|11065.1|11061.1|11064.9|11062.1|11065.1|11062.1|11063.9|11061.1|15
1653292150000|2022-05-23 07:49:10|11064.5|11061.7|11063.9|11061.1|11064.9|11062.1|11063|11060|4
1653292160000|2022-05-23 07:49:20|11063.5|11060.7|11065.9|11063.1|11065.9|11063.1|11063.5|11060.7|6
1653292170000|2022-05-23 07:49:30|11065.4|11062.6|11066.9|11064.1|11066.9|11064.1|11065.4|11062.6|7
1653292180000|2022-05-23 07:49:40|11066.1|11063.3|11068.9|11066.1|11069|11066.1|11066|11063.2|12
1653292190000|2022-05-23 07:49:50|11068.5|11065.7|11068.4|11065.6|11068.9|11066.1|11067|11064.2|11
1653292200000|2022-05-23 07:50:00|11068.9|11066.1|11068.4|11065.6|11068.9|11066.1|11067.6|11064.8|15
1653292210000|2022-05-23 07:50:10|11067.9|11065.1|11065.9|11063.1|11068.1|11065.1|11065.9|11063.1|3
1653292220000|2022-05-23 07:50:20|11066.4|11063.6|11071.9|11069.1|11071.9|11069.1|11066.4|11063.6|13
1653292230000|2022-05-23 07:50:30|11071.4|11068.6|11069.9|11067.1|11072|11069.1|11068.4|11065|10
1653292240000|2022-05-23 07:50:40|11069.8|11067|11071.9|11069.1|11072|11069.1|11068.9|11066|5
1653292250000|2022-05-23 07:50:50|11073|11069|11072.8|11070|11074.8|11072|11071.9|11069|24
1653292260000|2022-05-23 07:51:00|11072.4|11069.6|11074.6|11071.8|11074.9|11071.8|11072.3|11069.5|15
1653292270000|2022-05-23 07:51:10|11074.8|11072|11076.8|11074|11077.7|11074.9|11073.8|11071|35
1653292280000|2022-05-23 07:51:20|11076.3|11073.5|11076.3|11073.5|11076.9|11073.9|11074.8|11072|5
1653292290000|2022-05-23 07:51:30|11076.7|11073.9|11079.3|11076.5|11082.3|11079.5|11076.3|11073.5|35
1653292300000|2022-05-23 07:51:40|11078.9|11076.1|11079.8|11077|11079.8|11077|11077.8|11074.9|9
1653292310000|2022-05-23 07:51:50|11079.3|11076.5|11081.8|11079|11081.9|11079|11078.8|11075.8|11
1653292320000|2022-05-23 07:52:00|11082.8|11080|11083.6|11080.8|11083.6|11080.8|11080.8|11077.9|15
1653292330000|2022-05-23 07:52:10|11084|11081.2|11085.6|11082.8|11085.6|11082.8|11082.6|11079.8|18
1653292340000|2022-05-23 07:52:20|11085.1|11082.3|11085.6|11082.8|11085.6|11082.8|11084.6|11081.8|8
1653292350000|2022-05-23 07:52:30|11085.2|11082.4|11083.7|11080.9|11085.2|11082.4|11083.6|11080.6|10
1653292360000|2022-05-23 07:52:40|11084.7|11080.7|11086.6|11083.8|11087|11084.2|11084.6|11080.7|7
1653292370000|2022-05-23 07:52:50|11086.7|11083.9|11085.1|11082.3|11086.7|11083.9|11085.1|11082.3|6
1653292380000|2022-05-23 07:53:00|11085.5|11082.7|11088|11085.2|11089.1|11086.3|11085.1|11082.3|16
1653292390000|2022-05-23 07:53:10|11088.1|11085.3|11087.1|11084.3|11088.1|11085.3|11084.6|11081.7|11
1653292400000|2022-05-23 07:53:20|11086.7|11083.9|11083.7|11080.9|11086.7|11083.9|11083.7|11080.8|13
1653292410000|2022-05-23 07:53:30|11084.5|11081.7|11084.7|11081.9|11085.8|11082.8|11084.2|11081.4|6
1653292420000|2022-05-23 07:53:40|11086|11083.2|11088.6|11085.8|11088.6|11085.8|11086|11083.2|7
1653292430000|2022-05-23 07:53:50|11089.1|11086.3|11089.6|11086.8|11090.6|11087.8|11088.5|11085.7|9
1653292440000|2022-05-23 07:54:00|11089.2|11086.4|11090.6|11087.8|11090.6|11087.8|11089.2|11086.4|7
1653292450000|2022-05-23 07:54:10|11091.6|11088.8|11089.6|11086.8|11091.7|11088.8|11088.3|11085.5|18
1653292460000|2022-05-23 07:54:20|11089.2|11086.4|11088.6|11085.8|11089.8|11086.8|11087.7|11084.9|15
1653292470000|2022-05-23 07:54:30|11088.7|11085.9|11093.5|11090.7|11093.5|11090.7|11088.7|11085.9|36
1653292480000|2022-05-23 07:54:40|11093|11090.2|11091.5|11088.7|11094|11091.2|11091.5|11088.7|13
1653292490000|2022-05-23 07:54:50|11092|11089.2|11091.9|11089.1|11092.9|11090.1|11091.5|11088.6|18
1653292500000|2022-05-23 07:55:00|11091.5|11088.7|11091.4|11088.6|11091.9|11089.1|11090.9|11088.1|7
1653292510000|2022-05-23 07:55:10|11090.9|11088.1|11090.9|11088.1|11091.9|11089.1|11090|11087.2|11
1653292520000|2022-05-23 07:55:20|11091.4|11088.6|11101.3|11098.5|11102.3|11099.5|11090.9|11088.1|211
1653292530000|2022-05-23 07:55:30|11102.3|11098.3|11099.3|11096.5|11102.3|11099.4|11098.8|11096|40
1653292540000|2022-05-23 07:55:40|11098.8|11096|11100.3|11097.5|11101.8|11099|11098.8|11096|23
1653292550000|2022-05-23 07:55:50|11099.9|11097.1|11097.4|11094.6|11099.9|11097.1|11097.4|11094.6|15
1653292560000|2022-05-23 07:56:00|11097|11094.2|11093.7|11090.9|11097.4|11094.5|11093.3|11090.5|21
1653292570000|2022-05-23 07:56:10|11093.3|11090.5|11093.3|11090.5|11094.7|11091.9|11092.8|11090|28
1653292580000|2022-05-23 07:56:20|11093.7|11090.9|11093.3|11090.5|11094.3|11091.5|11092.8|11090|12
1653292590000|2022-05-23 07:56:30|11092.9|11090.1|11091.8|11089|11092.9|11090.1|11091.3|11088.5|8
1653292600000|2022-05-23 07:56:40|11091.4|11088.6|11089.9|11087.1|11091.8|11089|11089.4|11086.6|13
1653292610000|2022-05-23 07:56:50|11091.1|11088.3|11088.4|11085.6|11092.3|11089.5|11088.4|11085.6|54
1653292620000|2022-05-23 07:57:00|11088.9|11086.1|11091.4|11088.6|11091.5|11088.6|11088.9|11086.1|11
1653292630000|2022-05-23 07:57:10|11091.9|11089.1|11090.4|11087.6|11091.9|11089.1|11090.4|11087.6|3
1653292640000|2022-05-23 07:57:20|11090.9|11088.1|11090.4|11087.6|11091.4|11088.6|11090.4|11087.6|3
1653292650000|2022-05-23 07:57:30|11089.6|11086.8|11089.4|11086.6|11091.4|11088.6|11089.4|11086.6|5
1653292660000|2022-05-23 07:57:40|11091.4|11088.6|11096.3|11093.5|11096.3|11093.5|11091.4|11088.6|11
1653292670000|2022-05-23 07:57:50|11097.6|11094.8|11097.3|11094.5|11097.6|11094.8|11096.8|11094|7
1653292680000|2022-05-23 07:58:00|11096.9|11094.1|11096.3|11093.5|11098.3|11095.5|11095.9|11093.1|14
1653292690000|2022-05-23 07:58:10|11095.8|11093|11094.3|11091.5|11096.3|11093.5|11093.9|11091.1|10
1653292700000|2022-05-23 07:58:20|11095.3|11092.5|11097.3|11094.5|11098.3|11094.5|11095.3|11092.5|9
1653292710000|2022-05-23 07:58:30|11097.4|11093.4|11095.3|11092.5|11097.4|11094.5|11095.3|11092.5|18
1653292720000|2022-05-23 07:58:40|11095.4|11091.4|11092.3|11089.5|11095.4|11091.5|11091.3|11088.4|11
1653292730000|2022-05-23 07:58:50|11092.7|11089.9|11096.3|11093.5|11096.4|11093.5|11092.7|11089.9|28
1653292740000|2022-05-23 07:59:00|11097.1|11094.3|11096.3|11093.5|11097.8|11095|11096.3|11093.5|7
1653292750000|2022-05-23 07:59:10|11097.5|11094.7|11098.3|11095.5|11098.3|11095.5|11097.3|11094.5|7
1653292760000|2022-05-23 07:59:20|11099.1|11096.3|11101.4|11098.6|11103.7|11100.9|11099.1|11096.3|71
1653292770000|2022-05-23 07:59:30|11101.3|11098.5|11100.3|11097.5|11101.8|11099|11100.3|11097.5|9
1653292780000|2022-05-23 07:59:40|11101.1|11098.3|11100.8|11098|11102.8|11100|11099.8|11097|19
1653292790000|2022-05-23 07:59:50|11099.3|11096.5|11103.3|11100.5|11103.3|11100.5|11099.3|11096.5|26
1653292800000|2022-05-23 08:00:00|11102.8|11100|11108.1|11105.3|11112|11109.2|11102.8|11100|272
1653292810000|2022-05-23 08:00:10|11107.7|11104.9|11109.2|11106.4|11110.7|11107.9|11107.4|11104.6|58
1653292820000|2022-05-23 08:00:20|11110|11107.2|11112.2|11109.4|11113.6|11110.8|11110|11107.2|49
1653292830000|2022-05-23 08:00:30|11112.7|11109.9|11113.3|11110.5|11115.6|11112.8|11111.8|11109|135
1653292840000|2022-05-23 08:00:40|11112.8|11110|11104.8|11102|11112.8|11110|11104.3|11101.5|34
1653292850000|2022-05-23 08:00:50|11103.9|11101.1|11102.3|11099.5|11104.3|11101.5|11101.3|11098.5|47
1653292860000|2022-05-23 08:01:00|11101.8|11099|11102.3|11099.5|11102.3|11099.5|11100.3|11097.5|15
1653292870000|2022-05-23 08:01:10|11103.1|11100.3|11103.3|11100.5|11103.8|11101|11102.8|11100|6
1653292880000|2022-05-23 08:01:20|11101.4|11098.6|11100.2|11097.4|11102.3|11099.5|11099.3|11096.5|18
1653292890000|2022-05-23 08:01:30|11099.8|11097|11100.2|11097.4|11101.1|11098.3|11097.8|11095|15
1653292900000|2022-05-23 08:01:40|11100.7|11097.9|11102.2|11099.4|11103.2|11100.4|11100.7|11097.9|14
1653292910000|2022-05-23 08:01:50|11101.7|11098.9|11105.2|11102.4|11107.2|11104.4|11101.2|11098.4|23
1653292920000|2022-05-23 08:02:00|11106.3|11102.3|11105.7|11102.9|11108.3|11104.9|11105.2|11102.3|7
1653292930000|2022-05-23 08:02:10|11106.6|11103.8|11104.2|11101.4|11107.2|11104.4|11103.2|11100.4|9
1653292940000|2022-05-23 08:02:20|11103.2|11100.4|11102.2|11099.4|11103.3|11100.4|11100.8|11098|18
1653292950000|2022-05-23 08:02:30|11101.4|11098.6|11102.2|11099.4|11103.2|11100.4|11100.2|11097.4|6
1653292960000|2022-05-23 08:02:40|11101.8|11099|11099.2|11096.4|11101.8|11099|11098.7|11095.9|4
1653292970000|2022-05-23 08:02:50|11098.7|11095.9|11100.2|11097.4|11100.7|11097.9|11098.7|11095.9|3
1653292980000|2022-05-23 08:03:00|11100.3|11097.5|11100.1|11097.3|11100.3|11097.5|11096.7|11093.9|21
1653292990000|2022-05-23 08:03:10|11100.2|11097.4|11099.7|11096.9|11100.2|11097.4|11099.7|11096.9|2
1653293000000|2022-05-23 08:03:20|11099.2|11096.4|11095.7|11092.9|11099.2|11096.4|11095.7|11092.9|13
1653293010000|2022-05-23 08:03:30|11096.2|11093.4|11095.7|11092.9|11097.2|11094.4|11095.3|11092.5|6
1653293020000|2022-05-23 08:03:40|11095.3|11092.5|11092.4|11089.6|11095.3|11092.5|11091.4|11088.6|37
1653293030000|2022-05-23 08:03:50|11092.9|11090.1|11095.6|11091.6|11096.5|11092.7|11092.4|11089.6|24
1653293040000|2022-05-23 08:04:00|11094.5|11091.7|11100.2|11097.4|11100.2|11097.4|11094.5|11091.6|12
1653293050000|2022-05-23 08:04:10|11100.7|11097.9|11104.2|11101.4|11104.7|11101.9|11100.7|11097.9|15
1653293060000|2022-05-23 08:04:20|11103.8|11101|11105.2|11102.4|11105.2|11102.4|11103.3|11100.5|6
1653293070000|2022-05-23 08:04:30|11104.8|11102|11103.3|11100.5|11105.2|11102.4|11103.3|11100.5|9
1653293080000|2022-05-23 08:04:40|11102.9|11100.1|11102.2|11099.4|11102.9|11100.1|11100.2|11097.3|17
1653293090000|2022-05-23 08:04:50|11102.1|11099.3|11101.3|11098.5|11104.2|11101.4|11101.2|11098.4|10
1653293100000|2022-05-23 08:05:00|11100.9|11098.1|11103.7|11100.9|11105.7|11102.9|11100.9|11098.1|15
1653293110000|2022-05-23 08:05:10|11103.8|11101|11103.3|11100.5|11104.2|11101.4|11103.3|11100.5|3
1653293120000|2022-05-23 08:05:20|11103.2|11100.4|11100.2|11097.4|11103.2|11100.4|11099.3|11096.5|4
1653293130000|2022-05-23 08:05:30|11099.8|11097|11103.3|11100.5|11103.5|11100.7|11099.3|11096.5|11
1653293140000|2022-05-23 08:05:40|11104.1|11101.3|11102.2|11099.4|11104.2|11101.4|11101.7|11098.9|6
1653293150000|2022-05-23 08:05:50|11102.7|11099.9|11102.2|11099.4|11102.7|11099.9|11101.7|11098.9|5
1653293160000|2022-05-23 08:06:00|11101.7|11098.9|11098.7|11095.9|11101.7|11098.9|11098.3|11095.5|6
1653293170000|2022-05-23 08:06:10|11097.9|11095.1|11097.3|11094.5|11098.3|11095.5|11095.4|11092.6|25
1653293180000|2022-05-23 08:06:20|11097.7|11094.9|11096.8|11094|11097.7|11094.9|11094.3|11091.5|11
1653293190000|2022-05-23 08:06:30|11096.4|11093.6|11097.9|11095.1|11098.5|11095.6|11096.4|11093.6|10
1653293200000|2022-05-23 08:06:40|11097.4|11094.6|11095.3|11092.5|11097.8|11095|11095.3|11092.5|4
1653293210000|2022-05-23 08:06:50|11094.9|11092.1|11095.4|11092.6|11095.4|11092.6|11091.9|11089.1|20
1653293220000|2022-05-23 08:07:00|11095.9|11093.1|11098.4|11095.6|11099.4|11096.6|11095.9|11093.1|12
1653293230000|2022-05-23 08:07:10|11097.5|11094.7|11091.9|11089.1|11097.5|11094.7|11090.9|11088.1|12
1653293240000|2022-05-23 08:07:20|11092.4|11089.6|11093.9|11091.1|11094.4|11091.6|11091.9|11089.1|10
1653293250000|2022-05-23 08:07:30|11094.7|11091.9|11097.8|11095|11098.9|11096.1|11094.4|11091.5|10
1653293260000|2022-05-23 08:07:40|11097.9|11095.1|11096.9|11094.1|11097.9|11095.1|11095.4|11092.4|10
1653293270000|2022-05-23 08:07:50|11096.4|11093.6|11097.4|11094.6|11097.5|11094.6|11096.4|11093.5|4
1653293280000|2022-05-23 08:08:00|11096.9|11094.1|11096.5|11093.7|11097.5|11094.6|11096.4|11093.5|3
1653293290000|2022-05-23 08:08:10|11096.4|11093.6|11097.3|11094.5|11097.4|11094.6|11096|11093.2|5
1653293300000|2022-05-23 08:08:20|11097.8|11095|11100.5|11096.5|11100.5|11097.5|11097.3|11094.5|15
1653293310000|2022-05-23 08:08:30|11099.5|11096.7|11100.3|11097.5|11100.5|11097.5|11099.4|11096.4|4
1653293320000|2022-05-23 08:08:40|11099.9|11097.1|11099.3|11096.5|11101.8|11099|11097.4|11094.6|34
1653293330000|2022-05-23 08:08:50|11097.8|11095|11099.5|11095.5|11101.4|11097.7|11097.4|11094.6|8
1653293340000|2022-05-23 08:09:00|11099.3|11096.5|11095.3|11092.5|11099.3|11096.5|11094.8|11092|15
1653293350000|2022-05-23 08:09:10|11094.8|11092|11095.3|11092.5|11096.4|11093.5|11094.8|11092|3
1653293360000|2022-05-23 08:09:20|11094.8|11092|11095.3|11092.5|11095.3|11092.5|11094.8|11092|1
1653293370000|2022-05-23 08:09:30|11094.9|11092.1|11085.9|11083.1|11094.9|11092.1|11081.5|11078.6|71
1653293380000|2022-05-23 08:09:40|11085.6|11082.8|11085.4|11082.6|11085.6|11082.8|11084.5|11081.7|20
1653293390000|2022-05-23 08:09:50|11085.5|11082.7|11086.5|11083.7|11088.3|11085.5|11085.5|11082.7|20
1653293400000|2022-05-23 08:10:00|11086.1|11083.3|11090.4|11087.6|11090.5|11087.7|11086.1|11083.3|11
1653293410000|2022-05-23 08:10:10|11090.9|11088.1|11091|11088.2|11091.5|11088.7|11089.5|11086.7|2
1653293420000|2022-05-23 08:10:20|11090.6|11087.8|11092.3|11089.5|11093.3|11090.5|11090.1|11087.3|22
1653293430000|2022-05-23 08:10:30|11093.2|11090.4|11093.3|11090.5|11094.3|11091.5|11092.4|11089.6|14
1653293440000|2022-05-23 08:10:40|11092.8|11090|11092.5|11089.7|11094.8|11092|11091.5|11088.7|12
1653293450000|2022-05-23 08:10:50|11091.6|11088.8|11090.4|11087.6|11092|11089.2|11089.5|11086.7|5
1653293460000|2022-05-23 08:11:00|11089.6|11086.8|11090.5|11087.7|11092.4|11089.6|11089.6|11086.8|11
1653293470000|2022-05-23 08:11:10|11089.6|11086.8|11087.5|11084.7|11089.6|11086.8|11084.5|11081.7|16
1653293480000|2022-05-23 08:11:20|11087|11084.2|11085.5|11082.7|11087|11084.2|11085.5|11082.7|1
1653293490000|2022-05-23 08:11:30|11085.1|11082.3|11084.5|11081.7|11085.1|11082.3|11082|11079.2|13
1653293500000|2022-05-23 08:11:40|11084.6|11080.6|11079|11076.2|11084.6|11080.7|11077.5|11074.7|56
1653293510000|2022-05-23 08:11:50|11078.5|11075.7|11077|11074.2|11078.5|11075.7|11076|11073.2|28
1653293520000|2022-05-23 08:12:00|11076.5|11073.7|11074.5|11071.7|11076.5|11073.7|11072.1|11069.3|40
1653293530000|2022-05-23 08:12:10|11075.5|11072.7|11074.5|11071.7|11077.5|11074.7|11074.5|11071.6|23
1653293540000|2022-05-23 08:12:20|11074.6|11070.6|11073.5|11070.7|11074.8|11072|11073.1|11070.3|11
1653293550000|2022-05-23 08:12:30|11073.1|11070.3|11070.1|11067.3|11073.1|11070.3|11070.1|11067.3|24
1653293560000|2022-05-23 08:12:40|11070.5|11067.7|11073.6|11070.8|11073.6|11070.8|11069.6|11066.6|20
1653293570000|2022-05-23 08:12:50|11073.2|11070.4|11071.6|11068.8|11073.7|11070.8|11071.6|11068.8|8
1653293580000|2022-05-23 08:13:00|11072.6|11069.8|11076.5|11073.7|11077|11074.2|11072.6|11069.8|8
1653293590000|2022-05-23 08:13:10|11076.1|11073.3|11072.6|11069.8|11076.1|11073.3|11072.5|11069.7|10
1653293600000|2022-05-23 08:13:20|11072.5|11069.7|11073.5|11070.7|11074.6|11071.7|11071.1|11068.3|6
1653293610000|2022-05-23 08:13:30|11073.6|11069.6|11071.6|11068.8|11074.5|11071.7|11071|11068.2|16
1653293620000|2022-05-23 08:13:40|11071|11068.2|11072.6|11069.8|11072.6|11069.8|11071|11068.2|3
1653293630000|2022-05-23 08:13:50|11072.1|11069.3|11068.6|11065.8|11072.1|11069.3|11068.4|11065.6|34
1653293640000|2022-05-23 08:14:00|11069.1|11066.3|11071|11068.2|11071.7|11068.9|11069.1|11066.3|17
1653293650000|2022-05-23 08:14:10|11070.2|11067.4|11066.6|11063.8|11071.4|11068.6|11066.6|11063.8|34
1653293660000|2022-05-23 08:14:20|11066.5|11063.7|11064.6|11061.8|11066.6|11063.8|11063.6|11060.8|34
1653293670000|2022-05-23 08:14:30|11063.7|11060.9|11064.6|11061.8|11066.1|11063.3|11062.7|11059.9|22
1653293680000|2022-05-23 08:14:40|11063.8|11061|11062.7|11059.9|11065|11062.2|11062.7|11059.9|7
1653293690000|2022-05-23 08:14:50|11062.3|11059.5|11064.7|11061.9|11066.7|11063.9|11062.3|11059.5|43
1653293700000|2022-05-23 08:15:00|11064.3|11061.5|11064.7|11061.9|11065.5|11062.7|11059.6|11056.8|82
1653293710000|2022-05-23 08:15:10|11064.8|11062|11064.6|11061.8|11065.3|11062.5|11062.7|11059.9|17
1653293720000|2022-05-23 08:15:20|11064.1|11061.3|11065.1|11062.3|11066.4|11063.6|11063.6|11060.6|11
1653293730000|2022-05-23 08:15:30|11065.6|11062.8|11061.6|11058.8|11065.6|11062.8|11061.2|11058.4|13
1653293740000|2022-05-23 08:15:40|11062.6|11059.8|11062.7|11059.9|11062.7|11059.9|11062.6|11059.8|4
1653293750000|2022-05-23 08:15:50|11063.6|11060.8|11065.1|11062.3|11065.1|11062.3|11063.1|11060.3|3
1653293760000|2022-05-23 08:16:00|11064.6|11061.8|11065.1|11062.3|11065.8|11062.8|11063.2|11060.4|6
1653293770000|2022-05-23 08:16:10|11064.6|11061.8|11062.2|11059.4|11065.1|11062.3|11062.2|11059.4|4
1653293780000|2022-05-23 08:16:20|11062.6|11059.8|11063.1|11060.3|11063.6|11060.8|11062.6|11059.8|8
1653293790000|2022-05-23 08:16:30|11062.7|11059.9|11058.6|11055.8|11062.7|11059.9|11058.6|11055.8|17
1653293800000|2022-05-23 08:16:40|11058.1|11055.3|11038.9|11036.1|11058.1|11055.3|11036.8|11034|313
1653293810000|2022-05-23 08:16:50|11039.9|11035.9|11041.9|11039.1|11042.9|11039.5|11036.9|11034.1|58
1653293820000|2022-05-23 08:17:00|11042.1|11038.1|11042.8|11040|11046.9|11043.9|11041.8|11038.1|33
1653293830000|2022-05-23 08:17:10|11044.2|11041.4|11042.8|11040|11046.8|11044|11042.8|11040|14
1653293840000|2022-05-23 08:17:20|11044.3|11041.5|11046.7|11043.9|11050.7|11047.9|11043|11040.2|51
1653293850000|2022-05-23 08:17:30|11046.2|11043.4|11048.2|11045.4|11049.7|11046.9|11045.4|11042.6|29
1653293860000|2022-05-23 08:17:40|11047.7|11044.9|11047.8|11045|11050.9|11047.9|11047.7|11044.9|15
1653293870000|2022-05-23 08:17:50|11048.2|11045.4|11045.9|11043.1|11048.2|11045.4|11043.8|11041|56
1653293880000|2022-05-23 08:18:00|11045.7|11042.9|11047.8|11045|11048.3|11045.5|11043.8|11040.9|26
1653293890000|2022-05-23 08:18:10|11047.7|11044.9|11048.7|11045.9|11049.7|11046.9|11047.7|11044.9|16
1653293900000|2022-05-23 08:18:20|11050|11047.2|11050.2|11047.4|11051.6|11048.8|11048.2|11045.4|12
1653293910000|2022-05-23 08:18:30|11051.9|11049.1|11048.7|11045.9|11052.2|11049.4|11047.8|11045|33
1653293920000|2022-05-23 08:18:40|11048.2|11045.4|11045.8|11043|11049.7|11046.9|11045.8|11043|18
1653293930000|2022-05-23 08:18:50|11046.2|11043.4|11047.7|11044.9|11047.7|11044.9|11045.2|11042.4|5
1653293940000|2022-05-23 08:19:00|11047.2|11044.4|11049.2|11046.4|11050.6|11047.8|11046.3|11043.5|31
1653293950000|2022-05-23 08:19:10|11048.8|11046|11049.3|11046.5|11050.7|11047.9|11046.8|11044|20
1653293960000|2022-05-23 08:19:20|11049.2|11046.4|11048.6|11045.8|11049.2|11046.4|11045.7|11042.9|17
1653293970000|2022-05-23 08:19:30|11047.8|11045|11053.6|11050.8|11055.1|11052.3|11047.7|11044.9|68
1653293980000|2022-05-23 08:19:40|11053.1|11050.3|11056.1|11053.3|11056.4|11053.6|11053.1|11050.3|36
1653293990000|2022-05-23 08:19:50|11056.2|11053.4|11054.6|11051.8|11057.1|11054.3|11053.5|11050.7|11
1653294000000|2022-05-23 08:20:00|11054.1|11051.3|11049.6|11046.8|11054.1|11051.3|11049.6|11046.8|10
1653294010000|2022-05-23 08:20:10|11050.1|11047.3|11051.1|11048.3|11053.6|11050.8|11049.6|11046.7|20
1653294020000|2022-05-23 08:20:20|11050.6|11047.8|11051.1|11048.3|11052.1|11049.3|11049.6|11046.7|11
1653294030000|2022-05-23 08:20:30|11051.9|11049.1|11052.1|11049.3|11052.7|11049.8|11051.7|11048.7|2
1653294040000|2022-05-23 08:20:40|11051.6|11048.8|11055.6|11052.8|11056.7|11053.8|11050.6|11047.8|27
1653294050000|2022-05-23 08:20:50|11056.5|11053.7|11062.4|11059.6|11063.5|11060.1|11056.5|11053.7|33
1653294060000|2022-05-23 08:21:00|11063.3|11060.5|11069.4|11066.6|11071.5|11067.5|11062.4|11059.6|102
1653294070000|2022-05-23 08:21:10|11070.9|11068.1|11067.4|11064.6|11071.5|11068.5|11067.4|11064.6|27
1653294080000|2022-05-23 08:21:20|11067.8|11065|11068.4|11065.6|11069.4|11066.6|11066.3|11062.5|29
1653294090000|2022-05-23 08:21:30|11069.5|11065.5|11069.3|11066.5|11069.5|11066.6|11068.4|11065.5|6
1653294100000|2022-05-23 08:21:40|11069.4|11066.6|11066.6|11063.8|11069.6|11066.7|11065.6|11062.8|35
1653294110000|2022-05-23 08:21:50|11065.6|11062.8|11067.4|11064.6|11067.6|11064.6|11065.1|11062.3|10
1653294120000|2022-05-23 08:22:00|11067|11064.2|11068.4|11065.6|11068.9|11066.1|11066.5|11063.7|26
1653294130000|2022-05-23 08:22:10|11069.3|11066.5|11069.4|11066.6|11070.6|11067.6|11068|11065.2|10
1653294140000|2022-05-23 08:22:20|11068.9|11066.1|11077.4|11074.6|11078.5|11074.6|11068.4|11065.6|68
1653294150000|2022-05-23 08:22:30|11078.7|11075.9|11074.4|11071.6|11080.4|11077.6|11073|11070.2|34
1653294160000|2022-05-23 08:22:40|11073.9|11071.1|11068.5|11065.7|11073.9|11071.1|11067.9|11065.1|18
1653294170000|2022-05-23 08:22:50|11068|11065.2|11071.5|11068.7|11071.5|11068.7|11065|11062.2|25
1653294180000|2022-05-23 08:23:00|11071.1|11068.3|11071.6|11068.8|11075.6|11071.8|11071.1|11068.3|16
1653294190000|2022-05-23 08:23:10|11072.5|11069.7|11076.6|11072.6|11076.6|11073.7|11071.6|11068.6|17
1653294200000|2022-05-23 08:23:20|11075.6|11072.8|11076.1|11073.3|11079.6|11076.7|11075.5|11071.7|18
1653294210000|2022-05-23 08:23:30|11076|11073.2|11082.5|11079.7|11084|11081.2|11076|11073.2|28
1653294220000|2022-05-23 08:23:40|11082.1|11079.3|11082.5|11079.7|11084|11081.2|11081.1|11078.3|21
1653294230000|2022-05-23 08:23:50|11083.5|11080.7|11091.8|11089|11091.8|11089|11083.5|11080.7|38
1653294240000|2022-05-23 08:24:00|11091.9|11089.1|11092.9|11090.1|11095.4|11092.6|11091.4|11088.6|43
1653294250000|2022-05-23 08:24:10|11093.3|11090.5|11090.3|11087.5|11093.9|11091.1|11089.9|11087.1|26
1653294260000|2022-05-23 08:24:20|11090.4|11087.6|11085.4|11082.6|11092|11089.2|11085.4|11082.6|27
1653294270000|2022-05-23 08:24:30|11086.3|11083.5|11090.4|11087.6|11090.4|11087.6|11086.3|11083.5|22
1653294280000|2022-05-23 08:24:40|11090|11087.2|11087.4|11084.6|11091.4|11088.6|11085.5|11082.7|18
1653294290000|2022-05-23 08:24:50|11086.8|11084|11090.3|11087.5|11091.5|11088.6|11086.4|11083.6|15
1653294300000|2022-05-23 08:25:00|11090.4|11087.6|11084|11081.2|11090.6|11087.6|11084|11081.2|28
1653294310000|2022-05-23 08:25:10|11084.9|11082.1|11087.4|11084.6|11088.5|11085.6|11083.4|11080.4|10
1653294320000|2022-05-23 08:25:20|11086.9|11084.1|11085.4|11082.6|11086.9|11084.1|11083.4|11080.6|9
1653294330000|2022-05-23 08:25:30|11084.5|11081.7|11085.4|11082.6|11085.9|11083.1|11080.9|11077.5|16
1653294340000|2022-05-23 08:25:40|11085.3|11082.5|11085.4|11082.6|11088.3|11085.5|11084.4|11081.6|7
1653294350000|2022-05-23 08:25:50|11086.2|11083.4|11085.4|11082.6|11086.5|11083.5|11084|11081.2|6
1653294360000|2022-05-23 08:26:00|11084.9|11082.1|11084.4|11081.6|11085.4|11082.6|11083.4|11080.6|23
1653294370000|2022-05-23 08:26:10|11083.5|11080.7|11082.4|11079.6|11083.5|11080.7|11079.5|11076.7|25
1653294380000|2022-05-23 08:26:20|11082.6|11078.6|11082.5|11079.7|11083.5|11080.7|11081|11078.2|14
1653294390000|2022-05-23 08:26:30|11083|11080.2|11078.9|11076.1|11083|11080.2|11078.5|11075.7|48
1653294400000|2022-05-23 08:26:40|11079.5|11076.7|11082.9|11080.1|11083.8|11081|11075.8|11073|23
1653294410000|2022-05-23 08:26:50|11082.5|11079.7|11078.4|11075.6|11082.5|11079.7|11077|11074.2|11
1653294420000|2022-05-23 08:27:00|11077.6|11074.8|11075.6|11072.8|11077.6|11074.8|11074.4|11071.6|13
1653294430000|2022-05-23 08:27:10|11075.5|11072.7|11079.5|11076.7|11080|11077.2|11072|11069.2|30
1653294440000|2022-05-23 08:27:20|11078.7|11075.9|11073.5|11070.7|11081.5|11078.7|11073|11070.2|57
1653294450000|2022-05-23 08:27:30|11072.5|11069.7|11074|11071.2|11074|11071.2|11069.5|11066.7|16
1653294460000|2022-05-23 08:27:40|11074.9|11072.1|11074.4|11071.6|11078.4|11075.6|11072.4|11069.6|39
1653294470000|2022-05-23 08:27:50|11073.4|11070.6|11069.4|11066.6|11073.9|11071.1|11068.4|11065.6|22
1653294480000|2022-05-23 08:28:00|11068.9|11066.1|11065.4|11062.6|11069.5|11066.6|11064.9|11062.1|12
1653294490000|2022-05-23 08:28:10|11064.4|11061.6|11067.4|11064.6|11069.4|11066|11063.9|11061.1|29
1653294500000|2022-05-23 08:28:20|11068.4|11064.4|11066.4|11063.6|11068.5|11065.6|11064.4|11061.5|22
1653294510000|2022-05-23 08:28:30|11067.4|11064.6|11066.3|11063.5|11068.2|11065.4|11064.4|11061.4|35
1653294520000|2022-05-23 08:28:40|11065.5|11062.7|11065.2|11062.4|11065.5|11062.7|11061.3|11058.5|58
1653294530000|2022-05-23 08:28:50|11065.3|11062.5|11069.2|11066.4|11070.2|11066.8|11065.3|11062.5|20
1653294540000|2022-05-23 08:29:00|11069.3|11066.5|11072.2|11069.4|11072.3|11069.5|11067.3|11064.5|38
1653294550000|2022-05-23 08:29:10|11071.7|11068.9|11069.2|11066.4|11072.2|11069.4|11067.3|11064.5|31
1653294560000|2022-05-23 08:29:20|11068.2|11065.2|11071.3|11068.5|11072.2|11069.4|11066.1|11063.3|43
1653294570000|2022-05-23 08:29:30|11072.2|11069.4|11070|11067.2|11072.4|11069.4|11068.1|11065.3|62
1653294580000|2022-05-23 08:29:40|11071.1|11067.1|11071|11068.2|11074|11071.2|11067|11064.1|60
1653294590000|2022-05-23 08:29:50|11070.6|11067.8|11074.4|11071.6|11076.3|11073.5|11070|11067.1|49
1653294600000|2022-05-23 08:30:00|11074.9|11072.1|11068.9|11064.9|11074.9|11072.1|11066.5|11063.1|82
1653294610000|2022-05-23 08:30:10|11068.7|11065.9|11064|11061.2|11069.8|11067|11056.7|11053.9|112
1653294620000|2022-05-23 08:30:20|11065|11062.2|11064|11061.2|11067.1|11063.2|11061|11058.2|29
1653294630000|2022-05-23 08:30:30|11062.4|11059.6|11067|11064.2|11070.5|11067.7|11062|11059.2|38
1653294640000|2022-05-23 08:30:40|11066.5|11063.7|11067|11064.2|11070.2|11067.4|11064|11060.1|25
1653294650000|2022-05-23 08:30:50|11066.5|11063.7|11060.3|11057.5|11072.9|11070.1|11059|11055.2|73
1653294660000|2022-05-23 08:31:00|11060.5|11057.7|11063|11060.2|11063|11060.2|11059.2|11056.4|24
1653294670000|2022-05-23 08:31:10|11063.5|11060.7|11067|11064.2|11073.7|11070.9|11063.5|11060.7|57
1653294680000|2022-05-23 08:31:20|11067.1|11063.1|11062.6|11059.8|11067.1|11063.2|11062|11059.1|5
1653294690000|2022-05-23 08:31:30|11062.2|11059.4|11063|11060.2|11063.9|11061.1|11062.1|11059.3|6
1653294700000|2022-05-23 08:31:40|11062.6|11059.8|11062.1|11059.3|11064.2|11061.2|11061.5|11058.7|12
1653294710000|2022-05-23 08:31:50|11062.2|11059.4|11067.5|11064.7|11069|11066.2|11061.1|11058.3|37
1653294720000|2022-05-23 08:32:00|11066.7|11063.9|11061.2|11058.4|11067.1|11064.3|11060.7|11057.9|16
1653294730000|2022-05-23 08:32:10|11062.2|11059.4|11066.2|11063.4|11067.2|11064.4|11062.2|11059.3|11
1653294740000|2022-05-23 08:32:20|11065.7|11062.9|11065.7|11062.9|11066.2|11063.4|11065.2|11062.2|5
1653294750000|2022-05-23 08:32:30|11066.6|11063.8|11062.2|11059.4|11068.7|11065.9|11062.2|11059.4|16
1653294760000|2022-05-23 08:32:40|11062.7|11059.9|11064.7|11061.9|11065.2|11062.4|11062.7|11059.9|5
1653294770000|2022-05-23 08:32:50|11064.2|11061.4|11068.5|11065.7|11069.5|11066.7|11063.3|11060.5|15
1653294780000|2022-05-23 08:33:00|11068|11065.2|11062.6|11059.8|11070|11067.2|11058.2|11055.4|29
1653294790000|2022-05-23 08:33:10|11062.2|11059.4|11062|11059.2|11063.1|11060.3|11057.7|11054.3|24
1653294800000|2022-05-23 08:33:20|11061.7|11058.9|11061.7|11058.9|11062.2|11059.4|11060.2|11057.2|3
1653294810000|2022-05-23 08:33:30|11061.6|11058.8|11061.2|11058.4|11062.7|11059.9|11060.2|11057.4|12
1653294820000|2022-05-23 08:33:40|11060.7|11057.9|11059.2|11056.4|11062.2|11059.4|11058.2|11055.4|34
1653294830000|2022-05-23 08:33:50|11058.7|11055.9|11057.7|11054.9|11058.7|11055.9|11054.7|11051.9|18
1653294840000|2022-05-23 08:34:00|11056.8|11054|11057.3|11054.5|11057.3|11054.5|11053.4|11049.4|31
1653294850000|2022-05-23 08:34:10|11057.2|11054.4|11059.3|11056.5|11059.3|11056.5|11056.3|11053.5|6
1653294860000|2022-05-23 08:34:20|11058.4|11055.6|11060.3|11057.5|11060.8|11058|11057.3|11054.5|9
1653294870000|2022-05-23 08:34:30|11059.9|11057.1|11061.8|11059|11062.3|11059.4|11059.9|11057.1|3
1653294880000|2022-05-23 08:34:40|11061.4|11058.6|11059.5|11056.7|11061.4|11058.6|11059.5|11056.7|1
1653294890000|2022-05-23 08:34:50|11058.5|11055.7|11054.3|11051.5|11058.5|11055.7|11054.3|11051.4|15
1653294900000|2022-05-23 08:35:00|11053.9|11051.1|11051.4|11048.6|11055.3|11052.5|11048.4|11045.6|86
1653294910000|2022-05-23 08:35:10|11051.3|11048.5|11048.3|11045.5|11052.3|11049.5|11047.4|11044.5|41
1653294920000|2022-05-23 08:35:20|11047.4|11044.6|11044.8|11042|11049.3|11046.5|11044.8|11042|44
1653294930000|2022-05-23 08:35:30|11045.3|11042.5|11046.3|11043.5|11046.3|11043.5|11044.8|11042|17
1653294940000|2022-05-23 08:35:40|11048|11045.2|11045.3|11042.5|11048.3|11045.5|11040.4|11037.6|53
1653294950000|2022-05-23 08:35:50|11044.9|11042.1|11031.4|11028.6|11045.3|11042.5|11031.4|11028.6|85
1653294960000|2022-05-23 08:36:00|11030.6|11027.8|11029.9|11027.1|11031.9|11029.1|11027.4|11024.6|69
1653294970000|2022-05-23 08:36:10|11030.4|11027.6|11023.9|11021.1|11030.5|11027.6|11021.4|11018.5|84
1653294980000|2022-05-23 08:36:20|11025.2|11022.4|11026.4|11023.6|11028.5|11025.6|11023.4|11020.6|54
1653294990000|2022-05-23 08:36:30|11026|11023.2|11026.4|11023.6|11029.5|11025.6|11022.4|11019.5|42
1653295000000|2022-05-23 08:36:40|11026.9|11024.1|11024.4|11021.6|11026.9|11024.1|11022.4|11019.6|26
1653295010000|2022-05-23 08:36:50|11024|11021.2|11024.4|11021.6|11025.4|11022.6|11021.9|11019.1|40
1653295020000|2022-05-23 08:37:00|11025.3|11022.5|11025.4|11022.6|11025.4|11022.6|11021.8|11019|33
1653295030000|2022-05-23 08:37:10|11025|11022.2|11025.4|11022.6|11028.5|11025.1|11023.4|11020.5|74
1653295040000|2022-05-23 08:37:20|11024.6|11021.8|11026.9|11024.1|11028.4|11025.6|11023.4|11020.6|27
1653295050000|2022-05-23 08:37:30|11026.5|11023.7|11028.4|11025.6|11029.8|11027|11023.5|11020.7|58
1653295060000|2022-05-23 08:37:40|11028|11025.2|11030.9|11028.1|11031.3|11028.5|11026.9|11024.1|24
1653295070000|2022-05-23 08:37:50|11030.5|11027.7|11027.5|11024.7|11030.5|11027.7|11027.5|11024.7|11
1653295080000|2022-05-23 08:38:00|11026.2|11023.4|11025.9|11023.1|11028.1|11025.3|11025.4|11021.7|41
1653295090000|2022-05-23 08:38:10|11025.4|11022.6|11025.4|11022.6|11026.5|11023.6|11024.6|11021.8|31
1653295100000|2022-05-23 08:38:20|11025.6|11021.6|11026.9|11024.1|11028.5|11025.6|11025.4|11021.6|9
1653295110000|2022-05-23 08:38:30|11026.5|11023.7|11027.5|11023.5|11027.5|11024.6|11026.4|11023.5|10
1653295120000|2022-05-23 08:38:40|11027.4|11024.6|11028.4|11025.6|11028.4|11025.6|11025.9|11023.1|5
1653295130000|2022-05-23 08:38:50|11028.8|11026|11028.3|11025.5|11029.8|11027|11027.5|11024.7|19
1653295140000|2022-05-23 08:39:00|11028.4|11025.6|11030.3|11027.5|11030.7|11027.9|11026.4|11023.6|24
1653295150000|2022-05-23 08:39:10|11029.8|11027|11030.3|11027.5|11031.8|11029|11029.8|11027|3
1653295160000|2022-05-23 08:39:20|11030.8|11028|11027.3|11024.5|11030.8|11028|11025.8|11023|14
1653295170000|2022-05-23 08:39:30|11027.4|11024.6|11030.7|11027.9|11030.7|11027.9|11027.4|11024.6|16
1653295180000|2022-05-23 08:39:40|11030.8|11028|11032.3|11029.5|11032.8|11030|11030.8|11028|22
1653295190000|2022-05-23 08:39:50|11031.8|11029|11035.3|11032.5|11035.8|11033|11031.8|11029|17
1653295200000|2022-05-23 08:40:00|11034.3|11031.5|11035.1|11032.3|11035.3|11032.5|11030.3|11027.5|37
1653295210000|2022-05-23 08:40:10|11034.7|11031.9|11031.3|11028.5|11035.1|11032.3|11031.3|11028.4|13
1653295220000|2022-05-23 08:40:20|11032.3|11029.5|11032.3|11029.5|11034.1|11031.3|11032.2|11029.4|18
1653295230000|2022-05-23 08:40:30|11031.3|11028.5|11033.3|11029.3|11033.3|11030.5|11031.3|11028.5|8
1653295240000|2022-05-23 08:40:40|11032.3|11029.5|11029.3|11026.5|11033.4|11029.5|11029.3|11026.5|20
1653295250000|2022-05-23 08:40:50|11030.4|11026.4|11030.4|11026.4|11030.4|11027.5|11023.3|11020.5|40
1653295260000|2022-05-23 08:41:00|11029.3|11026.5|11030.4|11027.6|11031.4|11027.6|11027.3|11024.4|29
1653295270000|2022-05-23 08:41:10|11029.4|11026.4|11033.4|11030.6|11035.1|11032.3|11029.4|11026.4|11
1653295280000|2022-05-23 08:41:20|11033.2|11030.4|11035.1|11032.3|11035.6|11032.8|11033.2|11030.4|11
1653295290000|2022-05-23 08:41:30|11034.6|11031.8|11034.1|11031.3|11034.6|11031.8|11033.2|11030.4|3
1653295300000|2022-05-23 08:41:40|11033.2|11030.4|11027.3|11024.5|11033.2|11030.4|11026.8|11024|16
1653295310000|2022-05-23 08:41:50|11026.8|11024|11022.8|11020|11026.8|11024|11022.3|11019.5|14
1653295320000|2022-05-23 08:42:00|11022.3|11019.5|11025.1|11022.3|11026.5|11023.7|11020.8|11017.7|41
1653295330000|2022-05-23 08:42:10|11023.8|11021|11018.7|11015.9|11023.8|11021|11018.2|11015.4|42
1653295340000|2022-05-23 08:42:20|11019.6|11016.8|11021.1|11018.3|11022.3|11019.5|11018.9|11016.1|37
1653295350000|2022-05-23 08:42:30|11022|11019.2|11021.1|11018.3|11022.1|11019.3|11018.2|11015.4|31
1653295360000|2022-05-23 08:42:40|11021.3|11017.3|11011.3|11008.5|11021.3|11017.3|11011.3|11008.5|86
1653295370000|2022-05-23 08:42:50|11012.2|11009.4|11016.1|11013.3|11016.2|11013.4|11011.8|11008.4|24
1653295380000|2022-05-23 08:43:00|11017.4|11014.6|11016.7|11013.9|11018.6|11015.8|11013.1|11010.3|42
1653295390000|2022-05-23 08:43:10|11018.2|11015.4|11018.7|11015.9|11021.1|11018.3|11018.1|11015.3|16
1653295400000|2022-05-23 08:43:20|11019|11016.2|11022.1|11019.3|11023.4|11020.6|11018.7|11015.9|12
1653295410000|2022-05-23 08:43:30|11021.2|11018.4|11021.1|11018.3|11022.3|11019.3|11020.2|11016.3|18
1653295420000|2022-05-23 08:43:40|11020.2|11017.4|11020.2|11017.4|11022.4|11019.6|11020.2|11017.4|10
1653295430000|2022-05-23 08:43:50|11019.2|11016.4|11021.1|11018.3|11021.1|11018.3|11018.6|11015.8|17
1653295440000|2022-05-23 08:44:00|11020.2|11017.4|11020.2|11016.2|11022.1|11019.3|11018.2|11014.8|71
1653295450000|2022-05-23 08:44:10|11019.2|11016.4|11017.9|11015.1|11020.3|11017.3|11017|11014.2|40
1653295460000|2022-05-23 08:44:20|11017.7|11014.9|11015.7|11012.9|11017.7|11014.9|11015.7|11012.9|5
1653295470000|2022-05-23 08:44:30|11015.6|11012.8|11011.1|11008.3|11015.6|11012.8|11008.2|11005.4|56
1653295480000|2022-05-23 08:44:40|11011.2|11008.4|11005.3|11002.5|11011.2|11008.4|11003.6|11000.8|97
1653295490000|2022-05-23 08:44:50|11006.1|11003.3|11005.7|11002.9|11007.9|11004.4|11005.2|11002.3|36
1653295500000|2022-05-23 08:45:00|11005.2|11002.4|11007.2|11003.2|11007.2|11003.4|11003.2|11000.3|97
1653295510000|2022-05-23 08:45:10|11006.2|11003.4|11006|11003.2|11007.2|11003.4|11003.1|11000.2|29
1653295520000|2022-05-23 08:45:20|11006.1|11003.3|11008.1|11005.3|11008.6|11005.8|11005.6|11002.2|14
1653295530000|2022-05-23 08:45:30|11009.1|11005.1|11011.1|11008.3|11012.3|11009.5|11009|11005.1|43
1653295540000|2022-05-23 08:45:40|11010.6|11007.8|11009.1|11006.3|11013.1|11010.3|11008.6|11005.8|34
1653295550000|2022-05-23 08:45:50|11008.1|11005.3|11007.2|11004.4|11008.6|11005.8|11003.9|11001.1|54
1653295560000|2022-05-23 08:46:00|11008.7|11005.9|11007.2|11004.4|11008.7|11005.9|11005.3|11002.5|11
1653295570000|2022-05-23 08:46:10|11008.5|11005.7|11009.2|11006.4|11010.7|11007.9|11008.5|11005.7|11
1653295580000|2022-05-23 08:46:20|11010.3|11006.3|11005.4|11002.6|11010.3|11007.4|11004.8|11001.8|28
1653295590000|2022-05-23 08:46:30|11005.2|11002.4|11006.2|11003.4|11007.4|11004.4|11005.2|11002.3|24
1653295600000|2022-05-23 08:46:40|11005.8|11003|11004.2|11001.4|11005.8|11003|11003.2|10999.9|8
1653295610000|2022-05-23 08:46:50|11003.8|11001|10999.3|10996.5|11004.2|11001.4|10999.2|10996.4|48
1653295620000|2022-05-23 08:47:00|10999.2|10996.4|10999.3|10996.5|10999.7|10996.9|10992.9|10990.1|107
1653295630000|2022-05-23 08:47:10|10999.4|10996.6|11003.4|11000.6|11003.4|11000.6|10998.5|10995.7|42
1653295640000|2022-05-23 08:47:20|11002.9|11000.1|11001.4|10998.6|11002.9|11000.1|11000.9|10998.1|7
1653295650000|2022-05-23 08:47:30|10999.7|10996.9|10996.4|10993.6|10999.7|10996.9|10996.4|10993.6|15
1653295660000|2022-05-23 08:47:40|10996.9|10994.1|10999.4|10996.6|10999.4|10996.6|10996.1|10993.3|18
1653295670000|2022-05-23 08:47:50|10998.9|10996.1|10996.4|10993.6|10999.9|10997.1|10994.9|10992.1|31
1653295680000|2022-05-23 08:48:00|10995.9|10993.1|10997.5|10993.5|10998.4|10995.6|10995.4|10992.6|23
1653295690000|2022-05-23 08:48:10|10996.4|10993.6|10999.4|10996.6|10999.9|10997.1|10996.4|10993.6|9
1653295700000|2022-05-23 08:48:20|11000.2|10997.4|11002.4|10999.6|11003.4|11000.6|10998.9|10996.1|18
1653295710000|2022-05-23 08:48:30|11001.9|10999.1|11006.4|11003.6|11007.5|11004|11000.9|10998.1|32
1653295720000|2022-05-23 08:48:40|11007.4|11004.6|11008.4|11004.4|11010.2|11007.4|11006.4|11003.6|15
1653295730000|2022-05-23 08:48:50|11007.4|11004.6|11014.2|11011.4|11017.5|11014.7|11007.4|11004.6|54
1653295740000|2022-05-23 08:49:00|11015.5|11012.7|11021.2|11018.4|11021.2|11018.4|11015|11012.2|51
1653295750000|2022-05-23 08:49:10|11020.2|11017.4|11022.7|11019.9|11022.9|11020.1|11019.7|11016.9|25
1653295760000|2022-05-23 08:49:20|11023.1|11020.3|11023.1|11020.3|11023.3|11020.4|11018.7|11015.9|26
1653295770000|2022-05-23 08:49:30|11023.4|11019.4|11025|11022.2|11025.5|11022.7|11022.2|11019.3|17
1653295780000|2022-05-23 08:49:40|11024.3|11021.5|11031.5|11028.7|11031.5|11028.7|11024.2|11021.4|39
1653295790000|2022-05-23 08:49:50|11032|11029.2|11032.2|11028.2|11033.1|11030.2|11031.7|11028.2|15
1653295800000|2022-05-23 08:50:00|11031.2|11028.4|11036|11033.2|11036.1|11033.2|11030.1|11027.3|19
1653295810000|2022-05-23 08:50:10|11036.2|11032.2|11037.2|11034.4|11037.2|11034.4|11034.1|11031.2|41
1653295820000|2022-05-23 08:50:20|11036.7|11033.9|11036.2|11033.4|11038.2|11035.4|11035.2|11032.4|14
1653295830000|2022-05-23 08:50:30|11035.3|11032.5|11037.2|11034.4|11037.5|11034.7|11034.2|11031.4|18
1653295840000|2022-05-23 08:50:40|11036.8|11034|11037|11034.2|11037.2|11034.4|11036.1|11033.1|24
1653295850000|2022-05-23 08:50:50|11036.6|11033.8|11036.1|11032.1|11036.6|11033.8|11034.8|11032|4
1653295860000|2022-05-23 08:51:00|11036.3|11032.3|11037.1|11034.3|11037.1|11034.3|11032.8|11030|23
1653295870000|2022-05-23 08:51:10|11036.7|11033.9|11038.3|11035.5|11040.1|11037.3|11036.2|11033.4|14
1653295880000|2022-05-23 08:51:20|11037.4|11034.6|11035.3|11032.5|11038.2|11035.4|11035.3|11032.3|5
1653295890000|2022-05-23 08:51:30|11035.7|11032.9|11035.2|11032.4|11038.3|11035.3|11035.2|11032.4|13
1653295900000|2022-05-23 08:51:40|11034.8|11032|11033.2|11030.4|11034.8|11032|11032.3|11029.5|14
1653295910000|2022-05-23 08:51:50|11033.4|11029.4|11034.1|11031.3|11034.2|11031.4|11032.3|11029.4|9
1653295920000|2022-05-23 08:52:00|11034.2|11031.4|11032.7|11029.9|11034.3|11031.5|11031.3|11028.5|10
1653295930000|2022-05-23 08:52:10|11033.2|11030.4|11031.2|11028.4|11034.2|11031.4|11030.7|11027.9|21
1653295940000|2022-05-23 08:52:20|11030.3|11027.5|11031.2|11028.4|11032.2|11029.4|11029.3|11026.5|22
1653295950000|2022-05-23 08:52:30|11031.1|11028.3|11031.2|11028.4|11031.2|11028.4|11030.2|11027.4|15
1653295960000|2022-05-23 08:52:40|11031.6|11028.8|11033.2|11030.4|11033.7|11030.9|11030.7|11027.9|10
1653295970000|2022-05-23 08:52:50|11032.7|11029.9|11031.2|11028.4|11032.7|11029.9|11031.2|11028.3|8
1653295980000|2022-05-23 08:53:00|11030.2|11027.4|11030.3|11026.3|11031.2|11028.4|11028.3|11025.5|46
1653295990000|2022-05-23 08:53:10|11029.3|11026.5|11032.6|11029.8|11032.7|11029.9|11025.7|11022.9|81
1653296000000|2022-05-23 08:53:20|11032.7|11029.9|11030.3|11027.5|11032.7|11029.9|11029.2|11026.4|21
1653296010000|2022-05-23 08:53:30|11029.9|11027.1|11030.4|11026.4|11030.7|11027.9|11028.3|11024.9|14
1653296020000|2022-05-23 08:53:40|11031.3|11027.3|11024.3|11021.5|11031.3|11027.5|11024.3|11021.3|35
1653296030000|2022-05-23 08:53:50|11025.3|11022.5|11021.3|11018.5|11025.3|11022.5|11021.3|11018.5|19
1653296040000|2022-05-23 08:54:00|11020.8|11018|11023.3|11020.5|11023.8|11021|11019.8|11017|41
1653296050000|2022-05-23 08:54:10|11022.8|11020|11032.2|11029.4|11032.2|11029.4|11021.8|11019|31
1653296060000|2022-05-23 08:54:20|11032.6|11029.8|11031.7|11028.9|11032.6|11029.8|11030.9|11027.3|23
1653296070000|2022-05-23 08:54:30|11031.2|11028.4|11030.2|11027.4|11032.3|11028.4|11030.2|11027.4|7
1653296080000|2022-05-23 08:54:40|11029.7|11026.9|11033.2|11030.4|11033.2|11030.4|11029.7|11026.9|26
1653296090000|2022-05-23 08:54:50|11032.7|11029.9|11036.2|11033.4|11036.2|11033.4|11032.7|11029.9|23
1653296100000|2022-05-23 08:55:00|11035.2|11032.4|11039.2|11036.4|11039.2|11036.4|11034.2|11031.4|36
1653296110000|2022-05-23 08:55:10|11039.6|11036.8|11038.2|11035.4|11039.7|11036.9|11037.2|11034.3|16
1653296120000|2022-05-23 08:55:20|11038.6|11035.8|11042.2|11039.4|11042.2|11039.4|11038.6|11035.8|28
1653296130000|2022-05-23 08:55:30|11042.1|11039.3|11043.2|11040.4|11043.6|11040.8|11040.2|11037.3|43
1653296140000|2022-05-23 08:55:40|11043.1|11040.3|11043.1|11040.3|11046.3|11043.3|11043.1|11040.3|63
1653296150000|2022-05-23 08:55:50|11043.6|11040.8|11045.1|11042.3|11045.2|11042.3|11043.2|11040.4|5
1653296160000|2022-05-23 08:56:00|11044.2|11041.4|11045.3|11041.3|11045.3|11042.3|11044.1|11041.2|5
1653296170000|2022-05-23 08:56:10|11044.3|11041.5|11048.1|11045.3|11049.2|11045.8|11044.2|11041.4|20
1653296180000|2022-05-23 08:56:20|11049.1|11046.3|11045.1|11042.3|11049.2|11046.3|11043.4|11040.6|41
1653296190000|2022-05-23 08:56:30|11044.3|11041.5|11040.1|11037.3|11045.1|11042.3|11040.1|11037.3|22
1653296200000|2022-05-23 08:56:40|11039.7|11036.9|11041.1|11038.3|11042.3|11039.3|11039.7|11036.9|12
1653296210000|2022-05-23 08:56:50|11040.6|11037.8|11043.1|11040.3|11045.1|11042.3|11040.2|11037.2|107
1653296220000|2022-05-23 08:57:00|11042.6|11039.8|11045|11042.2|11046.4|11043.6|11041.6|11038.8|18
1653296230000|2022-05-23 08:57:10|11043.7|11040.9|11044.1|11041.3|11045.5|11042.7|11043.6|11040.8|15
1653296240000|2022-05-23 08:57:20|11044.5|11041.7|11045.5|11042.7|11045.5|11042.7|11044|11041.2|6
1653296250000|2022-05-23 08:57:30|11045.1|11042.3|11044.5|11041.7|11045.1|11042.3|11044.1|11041.3|27
1653296260000|2022-05-23 08:57:40|11044.9|11042.1|11049|11046.2|11049|11046.2|11044.9|11042.1|14
1653296270000|2022-05-23 08:57:50|11048.6|11045.8|11048.1|11045.3|11050|11047.2|11047.6|11044.8|26
1653296280000|2022-05-23 08:58:00|11048.5|11045.7|11046.1|11043.3|11049.2|11046.2|11045.5|11042.7|34
1653296290000|2022-05-23 08:58:10|11045.6|11042.8|11047.1|11044.3|11048.2|11045.3|11045.2|11042.3|18
1653296300000|2022-05-23 08:58:20|11048.4|11045.6|11047.1|11044.3|11048.4|11045.6|11046.8|11044|17
1653296310000|2022-05-23 08:58:30|11046.6|11043.8|11043.6|11040.8|11046.6|11043.8|11043.2|11040.4|9
1653296320000|2022-05-23 08:58:40|11042.8|11040|11044.6|11041.8|11046.1|11043.3|11042.7|11039.9|15
1653296330000|2022-05-23 08:58:50|11044.2|11041.4|11042.2|11039.4|11046.1|11043.3|11042.2|11039.4|26
1653296340000|2022-05-23 08:59:00|11042.6|11039.8|11042.6|11039.8|11043.1|11040.3|11042.2|11039.4|7
1653296350000|2022-05-23 08:59:10|11042.2|11039.4|11042.2|11039.4|11045.5|11042.7|11041.2|11038.3|18
1653296360000|2022-05-23 08:59:20|11041.3|11038.5|11042.3|11039.5|11043.3|11040.3|11041.3|11038.5|4
1653296370000|2022-05-23 08:59:30|11042.2|11039.4|11043.1|11040.3|11043.6|11040.8|11041.8|11039|7
1653296380000|2022-05-23 08:59:40|11042.3|11039.5|11042.7|11039.9|11043|11040.2|11042.2|11039.4|4
1653296390000|2022-05-23 08:59:50|11042.6|11039.8|11042.2|11039.4|11042.6|11039.8|11038.3|11034.3|85
1653296400000|2022-05-23 09:00:00|11043|11040.2|11035.2|11032.4|11044.3|11041.3|11034.8|11031.7|65
1653296410000|2022-05-23 09:00:10|11035.6|11032.8|11035.2|11032.4|11035.7|11032.9|11033.7|11030.9|17
1653296420000|2022-05-23 09:00:20|11034.8|11032|11034.2|11031.4|11034.8|11032|11032.8|11030|8
1653296430000|2022-05-23 09:00:30|11033.8|11031|11028.8|11026|11033.8|11031|11027.3|11024.4|18
1653296440000|2022-05-23 09:00:40|11029.8|11027|11030.3|11027.5|11031.8|11029|11029.3|11026.3|18
1653296450000|2022-05-23 09:00:50|11029.8|11027|11034.3|11031.5|11036|11033.2|11029.8|11027|30
1653296460000|2022-05-23 09:01:00|11035.3|11032.5|11041.2|11038.4|11041.2|11038.4|11035.3|11032.5|13
1653296470000|2022-05-23 09:01:10|11042.5|11039.7|11042.3|11038.3|11043.3|11040.3|11041.8|11038.3|12
1653296480000|2022-05-23 09:01:20|11041.3|11038.5|11041.6|11038.8|11044.2|11040.4|11041.1|11038.3|7
1653296490000|2022-05-23 09:01:30|11041.1|11038.3|11043.7|11040.9|11044|11041.2|11039.1|11036.3|23
1653296500000|2022-05-23 09:01:40|11043.5|11040.7|11045.2|11041.2|11045.3|11042.3|11043.1|11040.2|9
1653296510000|2022-05-23 09:01:50|11044.1|11041.3|11046.2|11043.4|11046.6|11043.8|11044.1|11041.3|14
1653296520000|2022-05-23 09:02:00|11046.1|11043.3|11043.1|11040.3|11047.2|11044.3|11042.6|11039.8|27
1653296530000|2022-05-23 09:02:10|11042.6|11039.8|11039.1|11036.3|11042.6|11039.8|11037.3|11034.5|5
1653296540000|2022-05-23 09:02:20|11037.4|11034.6|11034.1|11031.3|11039.1|11036.3|11032.8|11030|19
1653296550000|2022-05-23 09:02:30|11034.5|11031.7|11036.6|11033.8|11036.6|11033.8|11030.1|11027.3|39
1653296560000|2022-05-23 09:02:40|11035.7|11032.9|11036.1|11033.3|11036.6|11033.8|11034.1|11031.3|7
1653296570000|2022-05-23 09:02:50|11035.6|11032.8|11038.1|11035.3|11038.1|11035.3|11035.6|11032.8|11
1653296580000|2022-05-23 09:03:00|11037.1|11034.3|11033.1|11030.3|11038.4|11035.6|11033.1|11030.1|6
1653296590000|2022-05-23 09:03:10|11032.2|11029.4|11033.1|11030.3|11034.6|11031.8|11031.2|11028.4|4
1653296600000|2022-05-23 09:03:20|11033.5|11030.7|11032|11029.2|11036|11033.2|11031.1|11028.3|26
1653296610000|2022-05-23 09:03:30|11032.2|11028.2|11034|11031.2|11034|11031.2|11031.1|11028.2|5
1653296620000|2022-05-23 09:03:40|11033.6|11030.8|11035.6|11032.8|11036.1|11033.3|11033.5|11030.7|8
1653296630000|2022-05-23 09:03:50|11036.1|11033.3|11039.9|11037.1|11040.1|11037.1|11036.1|11033.3|7
1653296640000|2022-05-23 09:04:00|11041.2|11038.4|11051|11047|11051.1|11048.1|11041.2|11038.4|34
1653296650000|2022-05-23 09:04:10|11050|11047.2|11047.9|11045.1|11050.4|11047.6|11047.5|11044.7|20
1653296660000|2022-05-23 09:04:20|11047.1|11044.3|11047.9|11045.1|11048.4|11045.6|11046.9|11044.1|6
1653296670000|2022-05-23 09:04:30|11048.8|11046|11046|11042|11049.4|11046.6|11043.9|11041|6
1653296680000|2022-05-23 09:04:40|11045|11042.2|11047.8|11045|11047.8|11045|11045|11042.2|3
1653296690000|2022-05-23 09:04:50|11048.6|11045.8|11048.9|11046.1|11051.8|11049|11047.3|11044.5|40
1653296700000|2022-05-23 09:05:00|11047.9|11045.1|11050.8|11048|11050.8|11048|11047.9|11045.1|11
1653296710000|2022-05-23 09:05:10|11050.9|11046.9|11052.8|11050|11052.8|11050|11049.8|11045.9|13
1653296720000|2022-05-23 09:05:20|11053.3|11050.5|11062.8|11060|11064.4|11061|11052.9|11050.1|99
1653296730000|2022-05-23 09:05:30|11064.8|11060.8|11061.8|11059|11065|11062.2|11060.3|11057.5|50
1653296740000|2022-05-23 09:05:40|11060.1|11057.3|11060.3|11057.5|11062.7|11059.9|11057.3|11054.5|32
1653296750000|2022-05-23 09:05:50|11060.7|11057.9|11058.8|11056|11061.8|11059|11057.8|11054.9|18
1653296760000|2022-05-23 09:06:00|11057.8|11055|11059.8|11057|11060.9|11057.5|11057.8|11055|11
1653296770000|2022-05-23 09:06:10|11061|11058.2|11057.8|11055|11061|11058.2|11057.8|11054.9|12
1653296780000|2022-05-23 09:06:20|11058.3|11055.5|11058.8|11056|11060.3|11057.5|11057.8|11055|9
1653296790000|2022-05-23 09:06:30|11057.9|11055.1|11060.7|11057.9|11061.2|11058.4|11057.8|11055|13
1653296800000|2022-05-23 09:06:40|11059.8|11057|11059.7|11056.9|11060.2|11057.4|11058.8|11056|7
1653296810000|2022-05-23 09:06:50|11058|11055.2|11061.7|11058.9|11062.8|11059.8|11056.8|11053.8|40
1653296820000|2022-05-23 09:07:00|11061.3|11058.5|11061.7|11058.9|11063.1|11060.3|11059.7|11056.9|18
1653296830000|2022-05-23 09:07:10|11060.8|11058|11062.6|11059.8|11066.1|11063.3|11060|11057.2|25
1653296840000|2022-05-23 09:07:20|11062.7|11059.9|11060.7|11057.9|11063.7|11060.9|11059.8|11057|49
1653296850000|2022-05-23 09:07:30|11060.8|11058|11060.8|11058|11064.6|11061.8|11060.3|11056.9|24
1653296860000|2022-05-23 09:07:40|11060.9|11056.9|11063.7|11060.9|11065.6|11062.8|11060.3|11056.9|29
1653296870000|2022-05-23 09:07:50|11064.1|11061.3|11074.6|11071.8|11075.1|11072.3|11063.8|11061|121
1653296880000|2022-05-23 09:08:00|11075.4|11072.6|11077.6|11074.8|11080.6|11077.2|11075.4|11072.6|52
1653296890000|2022-05-23 09:08:10|11078.6|11075.8|11076.6|11073.8|11078.6|11075.8|11075.6|11072.8|21
1653296900000|2022-05-23 09:08:20|11076.1|11073.3|11079.4|11076.6|11079.9|11077.1|11074.1|11071.3|47
1653296910000|2022-05-23 09:08:30|11079|11076.2|11078.9|11076.1|11080.5|11077.4|11077.2|11074.4|23
1653296920000|2022-05-23 09:08:40|11078.5|11075.7|11077.6|11074.8|11079.9|11077.1|11075|11072.2|32
1653296930000|2022-05-23 09:08:50|11077.4|11074.6|11078.6|11075.8|11079.9|11077.1|11077.4|11074.5|17
1653296940000|2022-05-23 09:09:00|11079.4|11076.6|11078.4|11075.6|11082.6|11079.8|11077.6|11074.5|45
1653296950000|2022-05-23 09:09:10|11077.9|11075.1|11080.4|11077.6|11080.4|11077.6|11077.9|11075.1|7
1653296960000|2022-05-23 09:09:20|11079.6|11076.8|11074.4|11071.6|11080.4|11077.6|11074|11071.2|21
1653296970000|2022-05-23 09:09:30|11074.6|11070.6|11073|11070.2|11074.6|11070.7|11071.4|11067.6|18
1653296980000|2022-05-23 09:09:40|11072.4|11069.6|11071.4|11068.6|11073.4|11070.6|11069.4|11066.6|21
1653296990000|2022-05-23 09:09:50|11070.2|11067.4|11071.4|11068.6|11071.4|11068.6|11068.4|11065.6|22
1653297000000|2022-05-23 09:10:00|11071|11068.2|11074.9|11072.1|11075.6|11072.6|11070.4|11067.6|16
1653297010000|2022-05-23 09:10:10|11075|11072.2|11071.4|11068.6|11075.4|11072.6|11069.9|11067.1|12
1653297020000|2022-05-23 09:10:20|11070.6|11067.8|11074.9|11072.1|11074.9|11072.1|11070.4|11067.6|7
1653297030000|2022-05-23 09:10:30|11075.5|11072.7|11072.4|11069.6|11075.5|11072.7|11071.9|11069.1|22
1653297040000|2022-05-23 09:10:40|11072.9|11070.1|11073.5|11070.7|11075.8|11073|11072.6|11069.8|12
1653297050000|2022-05-23 09:10:50|11073.4|11070.6|11069.4|11066.6|11073.5|11070.6|11069.4|11066.6|10
1653297060000|2022-05-23 09:11:00|11071.4|11068.6|11072.9|11070.1|11073.5|11070.1|11069.4|11066.4|19
1653297070000|2022-05-23 09:11:10|11072.1|11069.3|11070|11067.2|11072.8|11070|11069.5|11066.7|8
1653297080000|2022-05-23 09:11:20|11069.5|11066.7|11060.6|11057.8|11069.5|11066.7|11058.6|11055.7|62
1653297090000|2022-05-23 09:11:30|11061.1|11058.3|11064.6|11061.8|11064.6|11061.8|11058.6|11055.8|59
1653297100000|2022-05-23 09:11:40|11064.7|11060.7|11063.6|11060.8|11066.4|11063.6|11061.6|11058.8|9
1653297110000|2022-05-23 09:11:50|11063.1|11060.3|11064.6|11061.8|11066.6|11063.8|11062.6|11059.8|5
1653297120000|2022-05-23 09:12:00|11065.1|11062.3|11067.6|11064.8|11068|11065.2|11064.6|11061.8|4
1653297130000|2022-05-23 09:12:10|11067.1|11064.3|11066.6|11063.8|11070.6|11067.3|11065.5|11062.7|17
1653297140000|2022-05-23 09:12:20|11067.8|11065|11076.4|11073.6|11076.6|11073.7|11067.8|11064.7|25
1653297150000|2022-05-23 09:12:30|11077.4|11073.4|11075.5|11072.7|11078.4|11075.6|11075.5|11072.7|13
1653297160000|2022-05-23 09:12:40|11075.9|11073.1|11081.4|11078.6|11081.5|11078.6|11075.9|11073.1|14
1653297170000|2022-05-23 09:12:50|11080.5|11077.7|11091.3|11088.5|11092.4|11089.5|11080.4|11077.6|51
1653297180000|2022-05-23 09:13:00|11091.4|11087.4|11090.3|11087.5|11094.4|11091.5|11090.3|11087.4|87
1653297190000|2022-05-23 09:13:10|11089.8|11087|11091.3|11088.5|11091.4|11088.5|11089.3|11086.4|21
1653297200000|2022-05-23 09:13:20|11090.4|11087.6|11095.3|11092.5|11097.2|11094.4|11090.4|11087.4|42
1653297210000|2022-05-23 09:13:30|11094.4|11091.6|11092.3|11089.5|11094.4|11091.6|11091.8|11089|18
1653297220000|2022-05-23 09:13:40|11091.8|11089|11094.3|11091.5|11097.3|11093.5|11091.8|11089|25
1653297230000|2022-05-23 09:13:50|11093.8|11091|11093.2|11090.4|11096.2|11093.4|11092|11089.2|37
1653297240000|2022-05-23 09:14:00|11093.4|11089.4|11093.2|11090.4|11094.2|11091.4|11092.7|11089.4|10
1653297250000|2022-05-23 09:14:10|11092|11089.2|11090.2|11087.4|11092.2|11089.4|11090.2|11087.4|19
1653297260000|2022-05-23 09:14:20|11089.2|11086.4|11090.3|11087.5|11092.7|11089.9|11088.2|11085.4|12
1653297270000|2022-05-23 09:14:30|11090.2|11087.4|11091.2|11088.4|11092.2|11089.4|11089.7|11086.9|12
1653297280000|2022-05-23 09:14:40|11092.3|11088.3|11093.3|11089.3|11094.4|11091.4|11091.2|11088.3|14
1653297290000|2022-05-23 09:14:50|11093.6|11090.8|11091.2|11088.4|11094.2|11091.4|11091.2|11088.4|10
1653297300000|2022-05-23 09:15:00|11092.2|11089.4|11096.2|11093.4|11096.4|11093.4|11092.2|11087.8|24
1653297310000|2022-05-23 09:15:10|11097.3|11093.3|11094.2|11091.4|11097.3|11093.4|11094|11091.2|13
1653297320000|2022-05-23 09:15:20|11094.4|11090.4|11091.2|11088.4|11095.5|11092.7|11091.2|11088.4|8
1653297330000|2022-05-23 09:15:30|11091.7|11088.9|11090.2|11087.4|11091.7|11088.9|11088.8|11085.6|21
1653297340000|2022-05-23 09:15:40|11090.7|11087.9|11089.2|11086.4|11090.7|11087.9|11089.2|11086.3|8
1653297350000|2022-05-23 09:15:50|11091.2|11088.4|11089.2|11086.4|11091.2|11088.4|11088.3|11085.4|16
1653297360000|2022-05-23 09:16:00|11088.9|11086.1|11080.7|11077.9|11088.9|11086.1|11079.7|11076.9|59
1653297370000|2022-05-23 09:16:10|11080.2|11077.4|11079.2|11076.4|11082.7|11079.9|11078.8|11076|31
1653297380000|2022-05-23 09:16:20|11080.1|11077.3|11078.2|11075.4|11081.1|11078.3|11077.8|11075|22
1653297390000|2022-05-23 09:16:30|11078.7|11075.9|11080.2|11077.4|11080.7|11077.9|11078.2|11075.4|4
1653297400000|2022-05-23 09:16:40|11079.3|11075.3|11081.2|11078.4|11081.2|11078.4|11078.7|11075.3|10
1653297410000|2022-05-23 09:16:50|11080.4|11077.6|11077.3|11074.5|11080.7|11077.9|11077.3|11074.5|9
1653297420000|2022-05-23 09:17:00|11077.7|11074.9|11074.4|11071.6|11078.8|11076|11072.5|11069.7|43
1653297430000|2022-05-23 09:17:10|11075.4|11072.6|11077.2|11074.4|11078.2|11075.4|11074.3|11071.4|21
1653297440000|2022-05-23 09:17:20|11078.3|11074.3|11075.7|11072.9|11078.3|11075.5|11075|11072.2|10
1653297450000|2022-05-23 09:17:30|11075.9|11073.1|11075.4|11072.6|11076.2|11073.4|11073.4|11070.6|9
1653297460000|2022-05-23 09:17:40|11076.4|11073.6|11080.4|11077.6|11081.4|11078.6|11076.4|11073.6|15
1653297470000|2022-05-23 09:17:50|11080.8|11078|11084.4|11081.6|11084.4|11081.6|11080.4|11077.4|17
1653297480000|2022-05-23 09:18:00|11082.9|11080.1|11084.5|11080.5|11085.4|11082.6|11081.4|11078.6|15
1653297490000|2022-05-23 09:18:10|11083.4|11080.6|11084.4|11081.6|11085.5|11082.6|11083.4|11080.5|3
1653297500000|2022-05-23 09:18:20|11085.4|11082.6|11089.4|11086.6|11089.5|11086.6|11085.4|11082.6|8
1653297510000|2022-05-23 09:18:30|11088.9|11086.1|11089.4|11086.6|11089.4|11086.6|11088.4|11085.6|9
1653297520000|2022-05-23 09:18:40|11088.9|11086.1|11083.4|11080.6|11091.4|11088.6|11083.4|11080.5|24
1653297530000|2022-05-23 09:18:50|11083.8|11081|11086.4|11083.6|11086.9|11084.1|11083.4|11080.6|16
1653297540000|2022-05-23 09:19:00|11086.8|11084|11090.9|11088.1|11092.3|11089.5|11086.8|11084|11
1653297550000|2022-05-23 09:19:10|11090.4|11087.6|11088.4|11085.6|11090.4|11087.6|11087.4|11084.6|7
1653297560000|2022-05-23 09:19:20|11088.9|11086.1|11089.5|11085.5|11089.5|11086.6|11086.4|11083.6|9
1653297570000|2022-05-23 09:19:30|11088.4|11085.6|11090.4|11086.4|11092.4|11089.6|11088.4|11085.6|12
1653297580000|2022-05-23 09:19:40|11089.9|11087.6|11092.2|11089.4|11092.7|11089.9|11089.9|11087.1|12
1653297590000|2022-05-23 09:19:50|11092.6|11089.8|11090.3|11087.5|11092.6|11089.8|11089.3|11086.5|5
1653297600000|2022-05-23 09:20:00|11091.2|11088.4|11089.2|11086.4|11093.4|11090.4|11089.2|11086.4|35
1653297610000|2022-05-23 09:20:10|11087.5|11084.7|11084.7|11081.9|11088.3|11085.5|11083.9|11081.1|12
1653297620000|2022-05-23 09:20:20|11085.2|11082.4|11080.4|11077.6|11085.2|11082.4|11079.4|11076.5|8
1653297630000|2022-05-23 09:20:30|11079.5|11076.7|11084.4|11081.6|11086|11083.2|11078.4|11074.5|43
1653297640000|2022-05-23 09:20:40|11083.4|11080.6|11087.3|11084.5|11087.3|11084.5|11083.4|11080.6|7
1653297650000|2022-05-23 09:20:50|11086.8|11084|11089.3|11086.5|11090.2|11087|11086.8|11084|8
1653297660000|2022-05-23 09:21:00|11089.7|11086.9|11093.3|11090.5|11094.2|11091.4|11089.3|11086.5|11
1653297670000|2022-05-23 09:21:10|11092.8|11090|11093.5|11089.5|11093.5|11090.5|11091.4|11088.6|16
1653297680000|2022-05-23 09:21:20|11093.4|11089.4|11091.3|11088.5|11093.4|11089.5|11090.3|11086.4|1
1653297690000|2022-05-23 09:21:30|11092.2|11089.4|11093.3|11090.5|11098.3|11095.5|11092.2|11089.4|42
1653297700000|2022-05-23 09:21:40|11094.2|11091.4|11095.3|11092.5|11096.5|11093.5|11094.2|11091.4|7
1653297710000|2022-05-23 09:21:50|11094.9|11092.1|11094.4|11090.4|11094.9|11092.1|11093.3|11089.4|8
1653297720000|2022-05-23 09:22:00|11093.4|11090.6|11093.4|11090.6|11098.4|11095.5|11093.3|11090.4|11
1653297730000|2022-05-23 09:22:10|11093.3|11090.5|11097.3|11094.5|11097.3|11094.5|11093.3|11090.5|14
1653297740000|2022-05-23 09:22:20|11096.3|11093.5|11092.3|11089.5|11099.3|11096.5|11092.3|11089.5|11
1653297750000|2022-05-23 09:22:30|11091.5|11088.7|11087.3|11084.5|11091.5|11088.7|11086.5|11083.7|27
1653297760000|2022-05-23 09:22:40|11087.4|11083.4|11084.3|11081.5|11087.4|11084.5|11083.9|11081.1|29
1653297770000|2022-05-23 09:22:50|11085.4|11081.4|11084.5|11081.7|11085.8|11083|11082.5|11079.7|13
1653297780000|2022-05-23 09:23:00|11084.4|11081.6|11083.5|11080.7|11085.6|11082.6|11081.5|11078.7|19
1653297790000|2022-05-23 09:23:10|11082.5|11079.7|11083|11080.2|11083|11080.2|11081.6|11078.8|2
1653297800000|2022-05-23 09:23:20|11084.3|11081.5|11084.4|11081.6|11084.4|11081.6|11080.5|11077.5|15
1653297810000|2022-05-23 09:23:30|11084|11081.2|11082.5|11079.7|11084|11081.2|11082.4|11078.6|1
1653297820000|2022-05-23 09:23:40|11082.9|11080.1|11079.6|11076.8|11084|11081.2|11077|11073.6|14
1653297830000|2022-05-23 09:23:50|11079.5|11076.7|11076.6|11073.8|11080.6|11076.8|11076.6|11073.7|7
1653297840000|2022-05-23 09:24:00|11075.7|11072.9|11081.5|11078.7|11081.5|11078.7|11075.6|11072.8|8
1653297850000|2022-05-23 09:24:10|11080.6|11077.8|11087.5|11084.7|11088|11085.2|11079.5|11076.6|23
1653297860000|2022-05-23 09:24:20|11088.3|11085.5|11093.7|11090.9|11095.5|11092.7|11088.3|11085.5|27
1653297870000|2022-05-23 09:24:30|11094|11091.2|11092.6|11088.6|11094|11091.2|11089.6|11086.8|24
1653297880000|2022-05-23 09:24:40|11091.6|11088.8|11091.5|11088.7|11092.5|11089.7|11090.2|11087.4|4
1653297890000|2022-05-23 09:24:50|11092.5|11088.5|11092.5|11089.7|11092.5|11089.7|11091.5|11088.5|2
1653297900000|2022-05-23 09:25:00|11092|11089.2|11093.5|11090.7|11094.5|11090.7|11091.6|11087.6|6
1653297910000|2022-05-23 09:25:10|11092.6|11089.8|11091.5|11088.7|11092.6|11089.8|11091.2|11087.8|1
1653297920000|2022-05-23 09:25:20|11091.6|11087.6|11088.5|11085.7|11091.6|11087.7|11088.5|11085.7|4
1653297930000|2022-05-23 09:25:30|11088.4|11085.6|11086.5|11083.7|11088.6|11085.6|11086.5|11083.6|3
1653297940000|2022-05-23 09:25:40|11085.7|11082.9|11087.4|11084.6|11088.2|11085.4|11085.5|11082.6|4
1653297950000|2022-05-23 09:25:50|11087.5|11084.7|11088.5|11085.7|11088.6|11085.7|11087.5|11083.6|1
1653297960000|2022-05-23 09:26:00|11087.5|11084.7|11081.6|11078.8|11087.6|11084.7|11081.6|11078.8|10
1653297970000|2022-05-23 09:26:10|11083.5|11079.5|11083.6|11080.8|11084.4|11081.6|11080.5|11077.7|8
1653297980000|2022-05-23 09:26:20|11084.5|11081.7|11083.6|11080.8|11084.6|11081.8|11083.6|11080.6|3
1653297990000|2022-05-23 09:26:30|11081.8|11079|11080.6|11077.8|11084.1|11081.3|11080.6|11077.8|12
1653298000000|2022-05-23 09:26:40|11081|11078.2|11081.6|11078.8|11083|11080.2|11081|11078.2|2
1653298010000|2022-05-23 09:26:50|11080.6|11077.8|11082.1|11079.3|11082.1|11079.3|11080.6|11077.8|3
1653298020000|2022-05-23 09:27:00|11082.6|11079.8|11083.1|11080.3|11084.6|11081.8|11082.6|11079.8|4
1653298030000|2022-05-23 09:27:10|11084|11081.2|11083.6|11080.8|11084.7|11081.8|11083.6|11080.7|3
1653298040000|2022-05-23 09:27:20|11083.1|11080.3|11086.8|11082.8|11087.6|11084.8|11083.1|11080.3|4
1653298050000|2022-05-23 09:27:30|11086.7|11082.7|11083.6|11080.8|11086.7|11082.7|11083.2|11080.4|3
1653298060000|2022-05-23 09:27:40|11083.2|11080.4|11084.6|11081.8|11084.6|11081.8|11083.2|11080.4|1
1653298070000|2022-05-23 09:27:50|11084.7|11080.7|11084.6|11081.8|11084.7|11081.8|11083.6|11080.7|1
1653298080000|2022-05-23 09:28:00|11084.1|11081.3|11083.6|11080.8|11084.1|11081.3|11082.6|11079.7|2
1653298090000|2022-05-23 09:28:10|11084.6|11080.6|11086.1|11083.3|11086.8|11083.8|11084.6|11080.6|4
1653298100000|2022-05-23 09:28:20|11085.7|11082.9|11083.6|11080.8|11085.7|11082.9|11082.6|11079.7|8
1653298110000|2022-05-23 09:28:30|11084.6|11081.8|11083.6|11080.8|11084.7|11081.8|11083.6|11080.7|1
1653298120000|2022-05-23 09:28:40|11084.6|11081.8|11084.6|11081.8|11085.1|11082.3|11084.1|11081.3|5
1653298130000|2022-05-23 09:28:50|11084.5|11081.7|11084.6|11081.8|11085.7|11082.8|11083.1|11080.3|3
1653298140000|2022-05-23 09:29:00|11084.2|11081.4|11082|11079.2|11087|11084.2|11081.6|11078.8|12
1653298150000|2022-05-23 09:29:10|11081.6|11078.8|11077.6|11074.8|11081.6|11078.8|11077.6|11074.8|18
1653298160000|2022-05-23 09:29:20|11077.8|11073.8|11078.6|11075.8|11079.6|11075.8|11077.6|11073.8|10
1653298170000|2022-05-23 09:29:30|11077.7|11074.9|11078.6|11074.6|11078.7|11075.8|11077.6|11074.6|6
1653298180000|2022-05-23 09:29:40|11078.7|11074.7|11081.6|11078.8|11081.6|11078.8|11077.6|11074.6|15
1653298190000|2022-05-23 09:29:50|11082.6|11079.8|11084.1|11081.3|11085|11082.2|11080.6|11077.8|11
1653298200000|2022-05-23 09:30:00|11084.2|11081.4|11083.6|11080.8|11085|11082.2|11082.6|11079.6|7
1653298210000|2022-05-23 09:30:10|11084.6|11080.6|11083.6|11080.8|11085.6|11082.8|11083.6|11080.6|8
1653298220000|2022-05-23 09:30:20|11084.1|11081.3|11085.1|11082.3|11086.1|11083.3|11084.1|11081.3|1
1653298230000|2022-05-23 09:30:30|11084.6|11081.8|11085.6|11082.8|11086.1|11083.3|11084.6|11081.7|8
1653298240000|2022-05-23 09:30:40|11085.2|11082.4|11083.7|11080.9|11085.2|11082.4|11082.7|11079.9|35
1653298250000|2022-05-23 09:30:50|11084.6|11081.8|11083.7|11080.9|11084.6|11081.8|11083.7|11080.9|1
1653298260000|2022-05-23 09:31:00|11084.6|11081.8|11083.8|11079.8|11084.7|11081.9|11080.7|11077.8|11
1653298270000|2022-05-23 09:31:10|11083.6|11080.8|11082.7|11079.9|11083.7|11080.9|11081.7|11078.8|11
1653298280000|2022-05-23 09:31:20|11082.9|11078.9|11079.7|11076.9|11082.9|11078.9|11077.7|11074.9|45
1653298290000|2022-05-23 09:31:30|11079.9|11075.9|11079.7|11076.9|11079.9|11076.9|11079.7|11075.9|0
1653298300000|2022-05-23 09:31:40|11080.7|11077.9|11084.7|11081.9|11085.8|11081.9|11080.7|11077.9|6
1653298310000|2022-05-23 09:31:50|11084.6|11081.8|11084.7|11081.9|11087.1|11084.3|11083.7|11079.8|23
1653298320000|2022-05-23 09:32:00|11084.2|11081.4|11091.6|11088.8|11092.1|11089.3|11083.7|11080.9|41
1653298330000|2022-05-23 09:32:10|11091.1|11088.3|11091.6|11088.8|11092.6|11089.8|11089.6|11086.8|9
1653298340000|2022-05-23 09:32:20|11089.9|11087.1|11090.6|11087.8|11091.6|11088.8|11089.9|11087.1|11
1653298350000|2022-05-23 09:32:30|11090.1|11087.3|11092.9|11090.1|11092.9|11090.1|11088.8|11085.7|36
1653298360000|2022-05-23 09:32:40|11093.4|11090.6|11094.9|11092.1|11096.4|11093.6|11092.4|11089.6|11
1653298370000|2022-05-23 09:32:50|11095.4|11092.6|11092.6|11088.6|11095.4|11092.6|11091.5|11088.6|6
1653298380000|2022-05-23 09:33:00|11091.5|11088.7|11098.3|11095.5|11098.8|11096|11091.5|11088.6|67
1653298390000|2022-05-23 09:33:10|11099.3|11096.5|11097.3|11094.5|11099.7|11096.9|11097.3|11094.5|38
1653298400000|2022-05-23 09:33:20|11097.8|11095|11099.2|11096.4|11099.2|11096.4|11096.8|11094|9
1653298410000|2022-05-23 09:33:30|11099.3|11096.5|11098.3|11095.5|11099.3|11096.5|11097.3|11094.3|16
1653298420000|2022-05-23 09:33:40|11098.1|11095.3|11098.8|11096|11099.3|11096.5|11096.8|11094|6
1653298430000|2022-05-23 09:33:50|11099.6|11096.8|11105.6|11102.8|11106.1|11103.3|11099.6|11096.8|115
1653298440000|2022-05-23 09:34:00|11105.2|11102.4|11123.1|11120.3|11125.3|11122.3|11105.1|11102.3|433
1653298450000|2022-05-23 09:34:10|11122.2|11119.4|11120.1|11117.3|11124.1|11121.3|11118.6|11115.8|74
1653298460000|2022-05-23 09:34:20|11119.7|11116.9|11120.9|11118.1|11122.9|11120.1|11118.7|11115.9|80
1653298470000|2022-05-23 09:34:30|11121|11118.2|11118.8|11116|11123.4|11120.6|11118.4|11115.6|54
1653298480000|2022-05-23 09:34:40|11118.4|11115.6|11116.8|11114|11118.9|11116.1|11115.4|11112.6|56
1653298490000|2022-05-23 09:34:50|11116.3|11113.5|11115.2|11112.4|11118|11115|11114.8|11112|21
1653298500000|2022-05-23 09:35:00|11115.3|11112.5|11117.8|11115|11118.5|11115.7|11114.9|11112.1|31
1653298510000|2022-05-23 09:35:10|11117.9|11115.1|11115.2|11112.4|11120.3|11117.5|11114.3|11111.5|42
1653298520000|2022-05-23 09:35:20|11115.3|11112.5|11117.3|11114.5|11117.3|11114.5|11114.8|11112|61
1653298530000|2022-05-23 09:35:30|11116.2|11113.4|11113.8|11111|11116.2|11113.4|11112.2|11109.4|25
1653298540000|2022-05-23 09:35:40|11114.6|11111.8|11118.7|11115.9|11118.8|11116|11114.6|11111.8|23
1653298550000|2022-05-23 09:35:50|11118.8|11116|11118.8|11116|11120.9|11117|11117.8|11115|24
1653298560000|2022-05-23 09:36:00|11118.4|11115.6|11117.8|11115|11120.8|11118|11117.8|11114.8|16
1653298570000|2022-05-23 09:36:10|11118.3|11115.5|11118.8|11116|11119.2|11116.4|11117.7|11114.9|5
1653298580000|2022-05-23 09:36:20|11118.4|11115.6|11121.8|11119|11123.2|11120.4|11118.4|11115.6|30
1653298590000|2022-05-23 09:36:30|11121.3|11118.5|11124.8|11122|11125.2|11122.4|11120.8|11118|29
1653298600000|2022-05-23 09:36:40|11125.2|11122.4|11128.8|11126|11131.5|11128.7|11124.3|11121.5|69
1653298610000|2022-05-23 09:36:50|11127.5|11124.7|11125.8|11123|11127.5|11124.7|11121.8|11119|42
1653298620000|2022-05-23 09:37:00|11125.3|11122.5|11125.8|11123|11127.8|11125|11125.3|11122.5|12
1653298630000|2022-05-23 09:37:10|11125.3|11122.5|11126.8|11124|11126.8|11124|11123.8|11121|15
1653298640000|2022-05-23 09:37:20|11126.3|11123.5|11132.3|11129.5|11132.8|11130|11125.8|11123|30
1653298650000|2022-05-23 09:37:30|11131.8|11129|11127.8|11125|11133.3|11130.5|11126.3|11122.9|41
1653298660000|2022-05-23 09:37:40|11126.9|11124.1|11127.3|11124.5|11129.8|11127|11125.8|11122.4|25
1653298670000|2022-05-23 09:37:50|11128.5|11125.7|11123.8|11121|11128.9|11126|11122.8|11120|44
1653298680000|2022-05-23 09:38:00|11123.2|11120.4|11126.3|11123.5|11126.3|11123.5|11122.3|11119.5|25
1653298690000|2022-05-23 09:38:10|11125.4|11122.6|11123.8|11121|11125.8|11123|11121.8|11118.9|19
1653298700000|2022-05-23 09:38:20|11123.3|11120.5|11123.9|11121.1|11124.9|11122|11121.8|11118.9|26
1653298710000|2022-05-23 09:38:30|11124|11121.2|11125.9|11123.1|11126.4|11123.6|11122|11119|33
1653298720000|2022-05-23 09:38:40|11126.3|11123.5|11124.4|11121.6|11126.4|11123.6|11123|11120.2|5
1653298730000|2022-05-23 09:38:50|11123.9|11121.1|11123.1|11120.3|11124.4|11121.6|11121.9|11119.1|20
1653298740000|2022-05-23 09:39:00|11121.6|11118.8|11122.1|11119.3|11122.6|11119.8|11120.8|11118|10
1653298750000|2022-05-23 09:39:10|11120.8|11118|11119.3|11115.3|11121.6|11118.8|11116.1|11113.3|30
1653298760000|2022-05-23 09:39:20|11118.2|11115.4|11114.2|11111.4|11119.2|11116.4|11112.7|11109.9|50
1653298770000|2022-05-23 09:39:30|11113.4|11110.6|11112.4|11109.6|11113.7|11110.9|11112.2|11109.4|43
1653298780000|2022-05-23 09:39:40|11112.7|11109.9|11107.2|11104.4|11112.7|11109.9|11106|11103.2|31
1653298790000|2022-05-23 09:39:50|11107.3|11104.5|11109.2|11106.4|11111.7|11108.9|11107.3|11104.5|38
1653298800000|2022-05-23 09:40:00|11109.1|11106.3|11109.2|11106.4|11110.7|11107.9|11108.3|11105.5|17
1653298810000|2022-05-23 09:40:10|11109.1|11106.3|11108.1|11105.3|11109.1|11106.3|11107.7|11104.9|8
1653298820000|2022-05-23 09:40:20|11107.7|11104.9|11107.2|11104.4|11110.1|11107.3|11107.2|11104.4|19
1653298830000|2022-05-23 09:40:30|11106.8|11104|11106.2|11103.4|11108|11105.2|11105.7|11102.9|11
1653298840000|2022-05-23 09:40:40|11106.1|11103.3|11105.7|11102.9|11106.1|11103.3|11105.2|11102.4|8
1653298850000|2022-05-23 09:40:50|11106.5|11103.7|11105.7|11102.9|11108|11105.2|11105.7|11102.9|20
1653298860000|2022-05-23 09:41:00|11105.3|11102.5|11107.2|11104.4|11107.5|11104.7|11105.2|11102.4|9
1653298870000|2022-05-23 09:41:10|11107.6|11104.8|11105.2|11102.4|11108.1|11105.3|11104.7|11101.9|9
1653298880000|2022-05-23 09:41:20|11105.7|11102.9|11104.2|11101.4|11105.7|11102.9|11104.2|11101.3|13
1653298890000|2022-05-23 09:41:30|11104.7|11101.9|11102.7|11099.9|11105.1|11102.3|11101.2|11098.3|26
1653298900000|2022-05-23 09:41:40|11102.3|11099.5|11101.2|11098.4|11102.3|11099.5|11100.8|11098|9
1653298910000|2022-05-23 09:41:50|11100.3|11097.5|11104.2|11101.4|11104.2|11101.4|11100.2|11097.4|12
1653298920000|2022-05-23 09:42:00|11105|11102.2|11105.2|11102.4|11108.3|11105.4|11104.2|11100.3|23
1653298930000|2022-05-23 09:42:10|11104.7|11101.9|11106.7|11103.9|11108.1|11105.3|11104.7|11101.9|7
1653298940000|2022-05-23 09:42:20|11107.2|11104.4|11104.2|11101.4|11107.7|11104.9|11103.8|11101|11
1653298950000|2022-05-23 09:42:30|11104.7|11101.9|11106.6|11103.8|11106.7|11103.9|11104.7|11101.9|9
1653298960000|2022-05-23 09:42:40|11106.2|11103.4|11106.1|11103.3|11106.6|11103.8|11104.1|11101.3|19
1653298970000|2022-05-23 09:42:50|11105.7|11102.9|11106|11103.2|11108|11105.2|11105.6|11102.8|5
1653298980000|2022-05-23 09:43:00|11105.9|11103.1|11103.1|11100.3|11105.9|11103.1|11102.7|11099.9|18
1653298990000|2022-05-23 09:43:10|11102.7|11099.9|11104|11101.2|11104.5|11101.7|11101.6|11098.8|16
1653299000000|2022-05-23 09:43:20|11103.2|11100.4|11101.2|11098.4|11103.6|11100.8|11100.2|11097.4|5
1653299010000|2022-05-23 09:43:30|11101.7|11098.9|11103.2|11100.4|11103.2|11100.4|11101.7|11098.9|10
1653299020000|2022-05-23 09:43:40|11102.8|11100|11102.7|11099.9|11102.8|11100|11102.2|11099.4|0
1653299030000|2022-05-23 09:43:50|11103.5|11100.7|11104.2|11101.4|11104.7|11101.9|11102.2|11099.4|8
1653299040000|2022-05-23 09:44:00|11105.2|11101.2|11103.2|11100.4|11105.2|11101.8|11102.2|11099.4|3
1653299050000|2022-05-23 09:44:10|11102.8|11100|11100.2|11097.4|11103.2|11100.4|11099.2|11096.4|18
1653299060000|2022-05-23 09:44:20|11100.7|11097.9|11102.2|11099.4|11103.3|11099.9|11100.7|11097.9|8
1653299070000|2022-05-23 09:44:30|11103.2|11100.4|11104.2|11101.4|11105.1|11102.3|11103.2|11100.4|5
1653299080000|2022-05-23 09:44:40|11104.7|11101.9|11102.2|11099.4|11105.2|11102.4|11102.2|11099.4|13
1653299090000|2022-05-23 09:44:50|11102.7|11099.9|11103.2|11100.4|11103.7|11100.9|11101.7|11098.9|6
1653299100000|2022-05-23 09:45:00|11103.7|11100.9|11105.9|11103.1|11105.9|11103.1|11102.7|11099.9|8
1653299110000|2022-05-23 09:45:10|11106.1|11103.3|11104.2|11101.4|11106.1|11103.3|11104.2|11101.4|4
1653299120000|2022-05-23 09:45:20|11103.7|11100.9|11105.2|11102.4|11105.3|11102.4|11102.7|11099.9|7
1653299130000|2022-05-23 09:45:30|11106.2|11103.4|11106.2|11103.4|11106.2|11103.4|11106.2|11103.4|3
1653299140000|2022-05-23 09:45:40|11106.6|11103.8|11107.5|11104.7|11110.4|11107.6|11106.6|11103.8|18
1653299150000|2022-05-23 09:45:50|11107.4|11104.6|11106|11103.2|11107.4|11104.6|11104.7|11101.9|10
1653299160000|2022-05-23 09:46:00|11106.4|11103.6|11103|11100.2|11107|11104.2|11103|11100.2|12
1653299170000|2022-05-23 09:46:10|11102.6|11099.8|11102.1|11099.3|11103|11100.2|11102|11099.2|7
1653299180000|2022-05-23 09:46:20|11102.5|11099.7|11101.5|11098.7|11103|11100.2|11101.1|11098.3|14
1653299190000|2022-05-23 09:46:30|11100.6|11097.8|11097.2|11093.2|11101.5|11098.7|11094.2|11091.4|54
1653299200000|2022-05-23 09:46:40|11097.1|11094.3|11097.1|11094.3|11098.2|11095.4|11095.6|11092.8|18
1653299210000|2022-05-23 09:46:50|11096.7|11093.9|11099.2|11096.4|11100.3|11097.3|11096.2|11093.2|17
1653299220000|2022-05-23 09:47:00|11099.1|11096.3|11098.1|11095.3|11100.1|11097.3|11097.2|11094.4|13
1653299230000|2022-05-23 09:47:10|11097.6|11094.8|11092.7|11089.9|11098.2|11095.4|11092.7|11089.9|33
1653299240000|2022-05-23 09:47:20|11093.2|11090.4|11095.1|11092.3|11096.1|11093.3|11092.7|11089.9|27
1653299250000|2022-05-23 09:47:30|11094.7|11091.9|11094.1|11091.3|11096.2|11092.4|11093.2|11090.4|19
1653299260000|2022-05-23 09:47:40|11093.2|11090.4|11093.6|11090.8|11094.2|11091.4|11093.2|11090.4|15
1653299270000|2022-05-23 09:47:50|11094.1|11091.3|11095.3|11091.3|11096.1|11093.3|11094.1|11091.2|10
1653299280000|2022-05-23 09:48:00|11095.2|11091.2|11099.6|11096.8|11100.2|11097.4|11093.9|11091.1|8
1653299290000|2022-05-23 09:48:10|11099.1|11096.3|11097.6|11094.8|11102.2|11098.8|11097.4|11094.2|36
1653299300000|2022-05-23 09:48:20|11097.2|11094.4|11100.1|11097.3|11100.1|11097.3|11096.7|11093.2|8
1653299310000|2022-05-23 09:48:30|11099.6|11096.8|11098.6|11095.8|11099.6|11096.8|11098.1|11095.2|5
1653299320000|2022-05-23 09:48:40|11099.6|11096.8|11099.1|11096.3|11100.1|11097.3|11099.1|11096.3|6
1653299330000|2022-05-23 09:48:50|11098.6|11095.8|11101|11098.2|11103.5|11100.7|11098.6|11095.8|17
1653299340000|2022-05-23 09:49:00|11100.9|11098.1|11102|11099.2|11102|11099.2|11100.9|11098.1|13
1653299350000|2022-05-23 09:49:10|11101.6|11098.8|11104|11101.2|11104|11101.2|11101.6|11098.8|3
1653299360000|2022-05-23 09:49:20|11103.5|11100.7|11105|11102.2|11105|11102.2|11103.5|11100.7|7
1653299370000|2022-05-23 09:49:30|11104.1|11101.3|11099.1|11096.3|11104.1|11101.3|11099|11096.2|16
1653299380000|2022-05-23 09:49:40|11099.5|11096.7|11099|11096.2|11101|11097.7|11098.1|11095.2|3
1653299390000|2022-05-23 09:49:50|11099.1|11096.3|11099|11096.2|11099.1|11096.3|11099|11096.2|0
1653299400000|2022-05-23 09:50:00|11099.1|11096.3|11099|11096.2|11101.2|11098.4|11097|11094.2|22
1653299410000|2022-05-23 09:50:10|11098.5|11095.7|11098.5|11095.7|11100|11097.2|11098|11095.2|4
1653299420000|2022-05-23 09:50:20|11098|11095.2|11098.6|11095.8|11099|11096.2|11097.1|11094.3|6
1653299430000|2022-05-23 09:50:30|11098.5|11095.7|11097.5|11094.7|11099.8|11097|11097.5|11094.7|6
1653299440000|2022-05-23 09:50:40|11097.9|11095.1|11098.5|11095.7|11100|11097.2|11097.9|11095.1|5
1653299450000|2022-05-23 09:50:50|11098|11095.2|11097.5|11094.7|11098|11095.2|11097|11094.2|3
1653299460000|2022-05-23 09:51:00|11097|11094.2|11098.9|11096.1|11101|11097.7|11097|11094.2|7
1653299470000|2022-05-23 09:51:10|11100|11096|11097|11094.2|11100|11096|11096|11093.2|6
1653299480000|2022-05-23 09:51:20|11096.5|11093.7|11097|11094.2|11097.3|11094.5|11095.5|11092.7|11
1653299490000|2022-05-23 09:51:30|11097.5|11094.7|11095|11092.2|11097.5|11094.7|11094|11091.2|20
1653299500000|2022-05-23 09:51:40|11094|11091.2|11093.1|11090.3|11095.5|11092.7|11093|11090.2|21
1653299510000|2022-05-23 09:51:50|11093.5|11090.7|11094.9|11092.1|11094.9|11092.1|11093|11090.2|5
1653299520000|2022-05-23 09:52:00|11095.7|11092.9|11098|11095.2|11099.5|11096.7|11095.7|11092.9|8
1653299530000|2022-05-23 09:52:10|11097.5|11094.7|11104.7|11101.9|11104.9|11102.1|11097|11094.2|27
1653299540000|2022-05-23 09:52:20|11105.2|11102.4|11105.8|11103|11105.9|11103|11104.3|11101.5|8
1653299550000|2022-05-23 09:52:30|11106.8|11104|11106.8|11104|11107.3|11104.5|11105.4|11102.6|10
1653299560000|2022-05-23 09:52:40|11107.2|11104.4|11107.7|11104.9|11107.7|11104.9|11107.2|11104.4|6
1653299570000|2022-05-23 09:52:50|11106|11103.2|11105.8|11103|11106.8|11104|11105.8|11103|6
1653299580000|2022-05-23 09:53:00|11106.2|11103.4|11107.8|11105|11108.7|11105.9|11106.2|11103.4|12
1653299590000|2022-05-23 09:53:10|11108.7|11105.9|11107.8|11105|11111.9|11109.1|11107.8|11105|28
1653299600000|2022-05-23 09:53:20|11107|11104.2|11104.3|11101.5|11107.8|11105|11104.3|11101.5|8
1653299610000|2022-05-23 09:53:30|11103.5|11100.7|11104.8|11102|11105.8|11103|11102.4|11099.6|14
1653299620000|2022-05-23 09:53:40|11105.2|11102.4|11104.3|11101.5|11105.8|11103|11104|11100|7
1653299630000|2022-05-23 09:53:50|11104.4|11101.6|11107.8|11105|11108|11105|11104.4|11101.6|6
1653299640000|2022-05-23 09:54:00|11107.4|11104.6|11105.8|11103|11107.4|11104.6|11105.8|11103|2
1653299650000|2022-05-23 09:54:10|11106.2|11103.4|11105.8|11103|11106.3|11103.5|11105.8|11103|0
1653299660000|2022-05-23 09:54:20|11103.9|11101.1|11105.8|11103|11105.8|11103|11103.9|11101.1|5
1653299670000|2022-05-23 09:54:30|11106.6|11103.8|11108.7|11105.9|11108.8|11106|11106.6|11103.8|7
1653299680000|2022-05-23 09:54:40|11108.3|11105.5|11109.8|11107|11111.3|11108.5|11106.9|11104.1|9
1653299690000|2022-05-23 09:54:50|11110.6|11107.8|11110.3|11107.5|11110.8|11108|11109.8|11107|0
1653299700000|2022-05-23 09:55:00|11109.9|11107.1|11106.3|11103.5|11109.9|11107.1|11104.8|11102|16
1653299710000|2022-05-23 09:55:10|11106.2|11103.4|11104.9|11102.1|11107.3|11104.5|11104.9|11102|4
1653299720000|2022-05-23 09:55:20|11104.3|11101.5|11105.8|11103|11106.7|11103.9|11104.3|11101.5|8
1653299730000|2022-05-23 09:55:30|11106.2|11103.4|11110.8|11108|11111.8|11108|11105.8|11103|10
1653299740000|2022-05-23 09:55:40|11109.8|11107|11112.9|11110.1|11113.8|11111|11109.8|11106.9|12
1653299750000|2022-05-23 09:55:50|11112.8|11110|11112.8|11110|11113.8|11111|11112.8|11110|6
1653299760000|2022-05-23 09:56:00|11114|11111.2|11113.3|11110.5|11114.3|11111.5|11113.3|11110.5|5
1653299770000|2022-05-23 09:56:10|11112.8|11110|11113.8|11111|11113.8|11111|11112.3|11109.5|9
1653299780000|2022-05-23 09:56:20|11113.7|11110.9|11111.8|11109|11113.7|11110.9|11111.7|11107.8|7
1653299790000|2022-05-23 09:56:30|11112.6|11109.8|11112.4|11109.6|11113.7|11110.9|11111.8|11109|4
1653299800000|2022-05-23 09:56:40|11112.3|11109.5|11108.8|11106|11112.3|11109.5|11108.8|11106|1
1653299810000|2022-05-23 09:56:50|11109.2|11106.4|11108.3|11105.5|11109.8|11107|11108.3|11105.5|3
1653299820000|2022-05-23 09:57:00|11109.1|11106.3|11111.8|11109|11111.8|11109|11109.1|11106.3|9
1653299830000|2022-05-23 09:57:10|11112.8|11110|11108.8|11106|11112.8|11110|11107.8|11105|9
1653299840000|2022-05-23 09:57:20|11108.3|11105.5|11105.8|11103|11109.3|11106.5|11105.3|11102.5|24
1653299850000|2022-05-23 09:57:30|11105.3|11102.5|11105.8|11103|11107.8|11105|11104.9|11102.1|27
1653299860000|2022-05-23 09:57:40|11105.3|11102.5|11103.3|11100.5|11105.8|11103|11101.9|11099.1|10
1653299870000|2022-05-23 09:57:50|11103.8|11101|11103.8|11101|11104.3|11101.5|11102.5|11099.7|7
1653299880000|2022-05-23 09:58:00|11103.9|11101.1|11106.8|11104|11106.8|11104|11103.9|11101.1|14
1653299890000|2022-05-23 09:58:10|11106.4|11103.6|11107.9|11105.1|11108.8|11106|11105.9|11103.1|4
1653299900000|2022-05-23 09:58:20|11108.3|11105.5|11109.8|11107|11111.3|11108.5|11105.9|11103.1|28
1653299910000|2022-05-23 09:58:30|11109.9|11107.1|11110.8|11108|11110.8|11108|11109.9|11107.1|7
1653299920000|2022-05-23 09:58:40|11111.3|11108.5|11113.8|11111|11113.8|11111|11110.8|11108|24
1653299930000|2022-05-23 09:58:50|11113.3|11110.5|11116.8|11114|11118.8|11115.4|11112.8|11110|35
1653299940000|2022-05-23 09:59:00|11117.9|11113.9|11118.8|11116|11119.3|11116.5|11115.8|11113|23
1653299950000|2022-05-23 09:59:10|11118.3|11115.5|11117.3|11114.5|11119.8|11116.5|11117.3|11114.5|14
1653299960000|2022-05-23 09:59:20|11119.2|11116.4|11114.8|11112|11119.2|11116.4|11113.8|11111|22
1653299970000|2022-05-23 09:59:30|11115.6|11112.8|11116.8|11114|11117.8|11115|11114.8|11112|11
1653299980000|2022-05-23 09:59:40|11116.3|11113.5|11116.7|11113.9|11117.8|11113.9|11116.3|11113.5|3
1653299990000|2022-05-23 09:59:50|11115.7|11112.9|11114.8|11112|11115.7|11112.9|11114.8|11112|2
1653300000000|2022-05-23 10:00:00|11114|11111.2|11119.7|11116.9|11121.7|11118.9|11113.7|11110.9|35
1653300010000|2022-05-23 10:00:10|11118.9|11116.1|11119.7|11116.9|11119.7|11116.9|11118.3|11115.5|3
1653300020000|2022-05-23 10:00:20|11120.2|11117.4|11114.7|11111.9|11120.2|11117.4|11113.7|11109.9|12
1653300030000|2022-05-23 10:00:30|11112.7|11109.9|11115.8|11113|11117|11113.5|11111.7|11108.9|59
1653300040000|2022-05-23 10:00:40|11115.4|11112.6|11117.8|11113.8|11118.8|11115|11115.4|11112.6|5
1653300050000|2022-05-23 10:00:50|11116.8|11114|11116.8|11114|11117|11114|11115.8|11112|9
1653300060000|2022-05-23 10:01:00|11117.7|11114.9|11113.9|11109.9|11117.9|11114.9|11111.5|11108.7|24
1653300070000|2022-05-23 10:01:10|11112.9|11110.1|11111|11108.2|11113.8|11111|11111|11108.2|13
1653300080000|2022-05-23 10:01:20|11111.4|11108.6|11113.9|11111.1|11114|11111.1|11111.4|11108.6|32
1653300090000|2022-05-23 10:01:30|11113|11110.2|11113.9|11111.1|11114.4|11111.6|11112.9|11110.1|4
1653300100000|2022-05-23 10:01:40|11114.4|11111.6|11116.8|11114|11117.8|11115|11114.4|11111.6|11
1653300110000|2022-05-23 10:01:50|11116.4|11113.6|11124.8|11120.8|11126.2|11123.4|11116.3|11113.5|46
1653300120000|2022-05-23 10:02:00|11124.7|11121.9|11120.7|11117.9|11124.7|11121.9|11120.3|11116.9|18
1653300130000|2022-05-23 10:02:10|11121.1|11118.3|11120.8|11116.8|11121.2|11118.4|11118.8|11115.8|13
1653300140000|2022-05-23 10:02:20|11119.7|11116.9|11118.8|11116|11121.6|11118.8|11118.8|11115.8|6
1653300150000|2022-05-23 10:02:30|11119.2|11116.4|11119.8|11117|11120.2|11117.4|11118|11115.2|6
1653300160000|2022-05-23 10:02:40|11119|11116.2|11117|11114.2|11119.8|11117|11117|11114.2|4
1653300170000|2022-05-23 10:02:50|11116.9|11114.1|11116.8|11114|11117.3|11114.5|11115.3|11112.5|8
1653300180000|2022-05-23 10:03:00|11117.2|11114.4|11117.9|11115.1|11118.3|11115.5|11116.9|11114.1|6
1653300190000|2022-05-23 10:03:10|11118.3|11115.5|11118.1|11114.1|11118.3|11115.5|11117.9|11114.1|1
1653300200000|2022-05-23 10:03:20|11117|11113|11115.4|11112.6|11117|11114|11113|11110.2|11
1653300210000|2022-05-23 10:03:30|11115|11112.2|11111|11108.2|11115.8|11113|11111|11108.2|11
1653300220000|2022-05-23 10:03:40|11109.3|11106.5|11116|11112|11116|11113.1|11109|11106.2|12
1653300230000|2022-05-23 10:03:50|11115|11112.2|11113.9|11111.1|11115|11112.2|11113.9|11111|1
1653300240000|2022-05-23 10:04:00|11115|11111|11117.3|11114.5|11117.9|11115|11114.9|11111|10
1653300250000|2022-05-23 10:04:10|11116.9|11114.1|11114.9|11112.1|11117|11114.1|11114.9|11112.1|9
1653300260000|2022-05-23 10:04:20|11114.4|11111.6|11119.9|11115.9|11120.7|11117.9|11114.4|11111.6|40
1653300270000|2022-05-23 10:04:30|11119.7|11115.7|11124.7|11121.9|11127.5|11124.4|11117.7|11113.9|47
1653300280000|2022-05-23 10:04:40|11124.9|11122.1|11124.8|11122|11126|11122.9|11123.8|11121|12
1653300290000|2022-05-23 10:04:50|11124.4|11121.6|11123.8|11121|11124.7|11121.9|11123.7|11120.9|3
1653300300000|2022-05-23 10:05:00|11123.4|11120.6|11127.7|11124.9|11127.7|11124.9|11123.4|11120.6|13
1653300310000|2022-05-23 10:05:10|11127.9|11123.9|11125.7|11122.9|11127.9|11124.9|11124.8|11122|18
1653300320000|2022-05-23 10:05:20|11125.2|11122.4|11120.3|11117.5|11125.2|11122.4|11120.3|11117.5|15
1653300330000|2022-05-23 10:05:30|11120.2|11117.4|11122.7|11119.9|11123.5|11120.7|11119.8|11117|9
1653300340000|2022-05-23 10:05:40|11123.7|11120.9|11122.7|11119.9|11123.7|11120.9|11122.4|11119.6|8
1653300350000|2022-05-23 10:05:50|11122.8|11120|11124.8|11122|11127.3|11123.9|11121.8|11119|16
1653300360000|2022-05-23 10:06:00|11124.4|11121.6|11124.8|11122|11127|11124.2|11124.4|11121.6|7
1653300370000|2022-05-23 10:06:10|11125.6|11122.8|11125.7|11122.9|11125.9|11122.9|11123.8|11121|7
1653300380000|2022-05-23 10:06:20|11125.9|11121.9|11126.7|11123.9|11126.7|11123.9|11123.8|11119.8|13
1653300390000|2022-05-23 10:06:30|11126.9|11122.9|11127.2|11124.4|11127.2|11124.4|11125.7|11122.9|4
1653300400000|2022-05-23 10:06:40|11125.8|11123|11126.7|11123.9|11127.2|11124.4|11125.7|11122.9|11
1653300410000|2022-05-23 10:06:50|11125.4|11122.6|11123.7|11120.9|11125.4|11122.6|11123.2|11120.4|14
1653300420000|2022-05-23 10:07:00|11124.2|11121.4|11129.2|11126.4|11129.6|11126.8|11124.2|11121.4|8
1653300430000|2022-05-23 10:07:10|11129.6|11126.8|11128.7|11125.9|11129.7|11126.8|11127.2|11124.4|13
1653300440000|2022-05-23 10:07:20|11128.9|11124.9|11139.6|11135.6|11147.1|11140.8|11128.7|11124.9|330
1653300450000|2022-05-23 10:07:30|11138.6|11135.8|11136|11133.2|11138.6|11135.8|11135.5|11132.6|28
1653300460000|2022-05-23 10:07:40|11135.5|11132.7|11130.7|11126.7|11136|11133.2|11128.9|11126.1|45
1653300470000|2022-05-23 10:07:50|11129.7|11126.9|11131.5|11128.7|11132.1|11128.7|11129.1|11126.3|10
1653300480000|2022-05-23 10:08:00|11131|11128.2|11126.5|11123.7|11131|11128.2|11126|11122.7|41
1653300490000|2022-05-23 10:08:10|11124.7|11121.9|11120.1|11117.3|11124.7|11121.9|11118.2|11114.9|23
1653300500000|2022-05-23 10:08:20|11119.2|11116.4|11116.5|11113.7|11121.5|11118.7|11115.5|11111.9|40
1653300510000|2022-05-23 10:08:30|11116.1|11113.3|11118|11115.2|11119.6|11116.8|11115|11112.2|17
1653300520000|2022-05-23 10:08:40|11117.6|11114.8|11116.5|11113.7|11118|11115.2|11116.5|11113.6|11
1653300530000|2022-05-23 10:08:50|11116.6|11112.6|11113.6|11110.8|11116.6|11113.7|11113|11110.2|15
1653300540000|2022-05-23 10:09:00|11114|11111.2|11111|11108.2|11114|11111.2|11109.6|11106.8|22
1653300550000|2022-05-23 10:09:10|11111.1|11108.3|11108.5|11105.7|11113.7|11110.7|11108.5|11105.7|22
1653300560000|2022-05-23 10:09:20|11108.1|11105.3|11113.7|11110.9|11114.1|11111.3|11108.1|11105.3|36
1653300570000|2022-05-23 10:09:30|11113.9|11109.9|11113.2|11110.4|11113.9|11110.9|11112.7|11108.9|3
1653300580000|2022-05-23 10:09:40|11112.8|11110|11112.7|11109.9|11113.8|11110.9|11111.3|11108.5|8
1653300590000|2022-05-23 10:09:50|11111.8|11109|11109.6|11106.8|11111.8|11109|11108.3|11105.5|16
1653300600000|2022-05-23 10:10:00|11109.7|11106.9|11107.7|11104.9|11109.8|11106.9|11107.7|11104.9|6
1653300610000|2022-05-23 10:10:10|11106.2|11103.4|11107.7|11104.9|11107.7|11104.9|11106.2|11103.4|12
1653300620000|2022-05-23 10:10:20|11108.7|11105.9|11106.7|11103.9|11108.7|11105.9|11106.7|11103.9|3
1653300630000|2022-05-23 10:10:30|11107.2|11104.4|11103.8|11099.8|11107.8|11104.9|11102.6|11099.8|31
1653300640000|2022-05-23 10:10:40|11103.7|11100.9|11102.7|11099.9|11103.8|11100.9|11102.2|11099.4|13
1653300650000|2022-05-23 10:10:50|11102.9|11100.1|11104.7|11101.9|11105.8|11102.9|11102.9|11100.1|20
1653300660000|2022-05-23 10:11:00|11105.1|11102.3|11108.7|11105.9|11108.7|11105.9|11104.7|11101.9|9
1653300670000|2022-05-23 10:11:10|11109.5|11106.7|11108.6|11105.8|11109.5|11106.7|11106.7|11103.6|16
1653300680000|2022-05-23 10:11:20|11108.2|11105.4|11103.7|11100.9|11108.2|11105.4|11103.7|11099.8|14
1653300690000|2022-05-23 10:11:30|11102.8|11100|11102.7|11099.9|11104.2|11101.4|11100.7|11097.9|10
1653300700000|2022-05-23 10:11:40|11103.1|11100.3|11099.7|11096.9|11103.1|11100.3|11099.5|11096.1|14
1653300710000|2022-05-23 10:11:50|11100.7|11097.9|11099.8|11095.8|11100.8|11097.9|11098.2|11095.4|15
1653300720000|2022-05-23 10:12:00|11098.7|11095.9|11100.7|11097.9|11101.7|11098.9|11098.7|11095.8|8
1653300730000|2022-05-23 10:12:10|11100.2|11097.4|11100.7|11097.9|11101.2|11098.4|11100.2|11096.8|7
1653300740000|2022-05-23 10:12:20|11101.1|11098.3|11101.7|11098.9|11102.6|11099.7|11101.1|11098.3|3
1653300750000|2022-05-23 10:12:30|11100.7|11097.9|11100.7|11096.7|11100.7|11097.9|11099.4|11096.6|5
1653300760000|2022-05-23 10:12:40|11100.5|11097.7|11101.7|11098.9|11102.8|11099.9|11100.5|11096.8|1
1653300770000|2022-05-23 10:12:50|11102.7|11098.7|11101.6|11098.8|11102.7|11098.8|11101.6|11098.7|0
1653300780000|2022-05-23 10:13:00|11102.5|11099.7|11099.6|11096.8|11102.7|11099.8|11098.1|11095.3|9
1653300790000|2022-05-23 10:13:10|11100.7|11096.7|11100.6|11097.8|11101|11098.2|11100.6|11096.7|12
1653300800000|2022-05-23 10:13:20|11100.8|11096.8|11100.6|11097.8|11101.7|11097.8|11098.3|11095.5|10
1653300810000|2022-05-23 10:13:30|11100.2|11097.4|11099.6|11096.8|11100.7|11097.8|11099.6|11096.7|5
1653300820000|2022-05-23 10:13:40|11100.7|11096.7|11100.6|11097.8|11100.7|11097.8|11100.6|11096.7|2
1653300830000|2022-05-23 10:13:50|11100.7|11096.7|11097.7|11093.7|11100.7|11096.8|11097.7|11093.7|13
1653300840000|2022-05-23 10:14:00|11097.6|11094.8|11098.6|11095.8|11098.8|11095.8|11097.6|11093.7|2
1653300850000|2022-05-23 10:14:10|11098.7|11094.7|11098.6|11095.8|11099.7|11096.7|11098.6|11094.7|9
1653300860000|2022-05-23 10:14:20|11099.1|11096.3|11099.1|11096.3|11099.1|11096.3|11099.1|11096.3|1
1653300870000|2022-05-23 10:14:30|11099.2|11096.4|11099.6|11096.8|11099.6|11096.8|11099.1|11096.3|6
1653300880000|2022-05-23 10:14:40|11099.1|11096.3|11098.6|11095.8|11099.1|11096.3|11098.6|11094.7|2
1653300890000|2022-05-23 10:14:50|11099.7|11095.7|11099.6|11096.8|11099.7|11096.8|11099.6|11095.7|1
1653300900000|2022-05-23 10:15:00|11099.7|11096.9|11101.1|11098.3|11104.7|11101.3|11099.7|11096.9|24
1653300910000|2022-05-23 10:15:10|11100.6|11097.8|11097.6|11094.8|11100.6|11097.8|11096.1|11093.3|32
1653300920000|2022-05-23 10:15:20|11097.1|11094.3|11094.6|11091.8|11098.7|11095.8|11094.6|11091.8|36
1653300930000|2022-05-23 10:15:30|11095.7|11091.7|11095.6|11092.8|11096.6|11093.8|11094.6|11091.7|6
1653300940000|2022-05-23 10:15:40|11096.5|11093.7|11094.6|11091.8|11096.7|11093.8|11093.6|11090.8|4
1653300950000|2022-05-23 10:15:50|11095.1|11092.3|11093.8|11089.8|11095.7|11092.3|11093.6|11089.8|5
1653300960000|2022-05-23 10:16:00|11094.5|11091.7|11095.6|11092.8|11095.6|11092.8|11094.5|11090.8|5
1653300970000|2022-05-23 10:16:10|11095.2|11092.4|11095.8|11091.8|11096.6|11093.8|11094.6|11091.8|4
1653300980000|2022-05-23 10:16:20|11094.6|11091.6|11095.6|11092.8|11096.1|11093.3|11094.6|11091.6|0
1653300990000|2022-05-23 10:16:30|11096.1|11093.3|11100.1|11097.3|11100.1|11097.3|11096.1|11093.3|15
1653301000000|2022-05-23 10:16:40|11099.7|11096.9|11099.6|11096.8|11099.7|11096.9|11096.7|11093.8|7
1653301010000|2022-05-23 10:16:50|11099.2|11096.4|11099.6|11096.8|11099.6|11096.8|11099.2|11096.4|1
1653301020000|2022-05-23 10:17:00|11098.8|11096|11100|11097.2|11100|11097.2|11097.3|11094.5|7
1653301030000|2022-05-23 10:17:10|11099.6|11096.8|11101.8|11097.8|11101.8|11099|11099.6|11096.8|12
1653301040000|2022-05-23 10:17:20|11100.7|11097.9|11100.1|11097.3|11101.1|11098.3|11098.8|11096|7
1653301050000|2022-05-23 10:17:30|11098.6|11095.8|11100.6|11097.8|11101.1|11098.3|11098.6|11095.8|6
1653301060000|2022-05-23 10:17:40|11102.5|11098.5|11103.6|11100.8|11105.6|11102.7|11102.2|11098.5|10
1653301070000|2022-05-23 10:17:50|11103.1|11100.3|11105.6|11101.6|11105.6|11102.7|11103.1|11100.3|6
1653301080000|2022-05-23 10:18:00|11104.6|11101.8|11104.6|11101.8|11105.7|11102.7|11103.6|11100.8|3
1653301090000|2022-05-23 10:18:10|11104.2|11101.4|11101.6|11098.8|11104.2|11101.4|11101.6|11098.8|12
1653301100000|2022-05-23 10:18:20|11101.1|11098.3|11102.8|11098.8|11103.1|11100.3|11101.1|11098.3|3
1653301110000|2022-05-23 10:18:30|11101.8|11099|11099.6|11096.8|11103|11100.2|11098.6|11095.8|7
1653301120000|2022-05-23 10:18:40|11098.7|11095.9|11100.6|11097.8|11100.6|11097.8|11098.7|11095.9|0
1653301130000|2022-05-23 10:18:50|11099.8|11097|11099.6|11096.8|11099.8|11097|11098.3|11095.5|2
1653301140000|2022-05-23 10:19:00|11099.8|11095.8|11102.6|11099.8|11102.6|11099.8|11098.7|11095.8|5
1653301150000|2022-05-23 10:19:10|11103.5|11100.7|11104.5|11101.7|11104.6|11101.8|11101.7|11098.8|6
1653301160000|2022-05-23 10:19:20|11104.6|11101.8|11104.6|11101.8|11105.5|11102.7|11102.7|11099.9|9
1653301170000|2022-05-23 10:19:30|11104.1|11101.3|11103.6|11100.8|11104.7|11101.3|11103.6|11100.7|4
1653301180000|2022-05-23 10:19:40|11104.7|11100.7|11104.6|11101.8|11104.7|11101.8|11103.6|11100.7|2
1653301190000|2022-05-23 10:19:50|11105.6|11101.6|11104.6|11101.8|11105.6|11102.7|11104.6|11101.6|2
1653301200000|2022-05-23 10:20:00|11103.8|11101|11105.5|11102.7|11105.5|11102.7|11103.8|11101|8
1653301210000|2022-05-23 10:20:10|11104.6|11101.8|11104.6|11101.8|11104.9|11102.1|11101.7|11098.8|12
1653301220000|2022-05-23 10:20:20|11105.1|11102.3|11105.6|11102.8|11105.6|11102.8|11105.1|11102.3|1
1653301240000|2022-05-23 10:20:40|11105.2|11102.4|11103.6|11100.8|11105.2|11102.4|11103.1|11100.3|2
1653301250000|2022-05-23 10:20:50|11103.1|11100.3|11101.6|11098.8|11103.1|11100.3|11101.2|11097.8|4
1653301260000|2022-05-23 10:21:00|11102.7|11098.7|11101.6|11098.8|11102.7|11099.8|11101.5|11098.7|2
1653301270000|2022-05-23 10:21:10|11103|11100.2|11105.8|11103|11107.1|11104.3|11103|11100.2|14
1653301280000|2022-05-23 10:21:20|11104.7|11101.9|11103.6|11100.8|11104.7|11101.9|11102.6|11099.7|3
1653301290000|2022-05-23 10:21:30|11102.7|11099.9|11102.6|11099.8|11103.6|11100.8|11101.6|11098.2|0
1653301300000|2022-05-23 10:21:40|11103.6|11099.6|11102.6|11099.8|11103.6|11099.8|11101.6|11098.8|1
1653301310000|2022-05-23 10:21:50|11101.6|11098.8|11102.6|11099.8|11102.6|11099.8|11101.6|11098.8|0
1653301320000|2022-05-23 10:22:00|11102.1|11099.3|11102.1|11099.3|11102.1|11099.3|11102.1|11099.3|3
1653301330000|2022-05-23 10:22:10|11101.7|11098.9|11099.6|11096.8|11103.1|11100.3|11098.2|11095.4|9
1653301340000|2022-05-23 10:22:20|11099.1|11096.3|11099.6|11096.8|11100.6|11097.8|11097.1|11094.3|3
1653301350000|2022-05-23 10:22:30|11100.4|11097.6|11098.5|11095.7|11100.6|11097.8|11097.7|11094.7|6
1653301360000|2022-05-23 10:22:40|11098.1|11095.3|11099.6|11096.8|11101.1|11098.3|11098.1|11095.3|22
1653301370000|2022-05-23 10:22:50|11099.2|11096.4|11098.1|11095.3|11099.2|11096.4|11098.1|11095.3|1
1653301380000|2022-05-23 10:23:00|11097.1|11094.3|11097.6|11094.8|11098.7|11095.8|11097.1|11094.3|7
1653301390000|2022-05-23 10:23:10|11097.8|11093.8|11095.6|11092.8|11097.8|11094|11095.1|11092.3|6
1653301400000|2022-05-23 10:23:20|11096.1|11093.3|11099.1|11096.3|11099.6|11096.8|11095.1|11092.3|5
1653301410000|2022-05-23 10:23:30|11098.6|11095.8|11097.1|11094.3|11098.7|11095.8|11097.1|11094.3|4
1653301420000|2022-05-23 10:23:40|11096.9|11094.1|11097.6|11094.8|11098.7|11095.8|11095.6|11092.7|8
1653301430000|2022-05-23 10:23:50|11098.4|11095.6|11098.1|11095.3|11098.7|11095.8|11097.6|11094.7|2
1653301440000|2022-05-23 10:24:00|11097.6|11094.8|11097.7|11094.9|11098.7|11095.8|11097.6|11094.7|3
1653301450000|2022-05-23 10:24:10|11097.6|11094.8|11098.6|11095.8|11099.6|11096.8|11097.6|11094.8|4
1653301460000|2022-05-23 10:24:20|11099.6|11096.8|11098.6|11095.8|11099.6|11096.8|11098.6|11095.8|0
1653301470000|2022-05-23 10:24:30|11099|11096.2|11099.6|11096.8|11100.1|11097.3|11098.1|11095.3|4
1653301480000|2022-05-23 10:24:40|11100.1|11097.3|11101|11098.2|11101.6|11098.8|11099.6|11096.8|6
1653301490000|2022-05-23 10:24:50|11100.6|11097.8|11100.6|11097.8|11101.6|11098.8|11099.1|11096.3|5
1653301500000|2022-05-23 10:25:00|11102.2|11099.4|11099.1|11096.3|11102.7|11099.8|11099.1|11096.3|5
1653301510000|2022-05-23 10:25:10|11099.6|11096.8|11100.6|11097.8|11102.1|11099.3|11099.6|11096.8|3
1653301520000|2022-05-23 10:25:20|11101.1|11098.3|11097.6|11094.8|11101.1|11098.3|11097.6|11094.7|0
1653301530000|2022-05-23 10:25:30|11095.6|11092.8|11098.6|11095.8|11098.7|11095.8|11095.6|11092.8|5
1653301540000|2022-05-23 10:25:40|11097.3|11094.5|11096.6|11093.8|11097.3|11094.5|11096.6|11093.8|1
1653301550000|2022-05-23 10:25:50|11097.8|11095|11098.6|11095.8|11098.7|11095.8|11097.6|11094.7|3
1653301560000|2022-05-23 10:26:00|11098.1|11095.3|11098.5|11095.7|11098.5|11095.7|11096.6|11093.8|5
1653301570000|2022-05-23 10:26:10|11099.5|11096.7|11100.5|11097.7|11100.5|11097.7|11099.5|11096.7|2
1653301580000|2022-05-23 10:26:20|11099.5|11096.7|11099.5|11096.7|11099.5|11096.7|11099.5|11096.7|1
1653301590000|2022-05-23 10:26:30|11100.5|11097.7|11100.5|11097.7|11100.6|11097.8|11099.1|11096.3|13
1653301600000|2022-05-23 10:26:40|11101|11098.2|11098|11095.2|11101|11098.2|11098|11095.2|3
1653301620000|2022-05-23 10:27:00|11099.3|11096.5|11100.1|11097.3|11100.5|11097.7|11099|11096.2|6
1653301630000|2022-05-23 10:27:10|11100.5|11097.7|11100|11097.2|11101|11098.2|11100|11097.2|2
1653301640000|2022-05-23 10:27:20|11100.5|11097.7|11103.5|11100.7|11103.6|11100.7|11100.5|11097.7|15
1653301650000|2022-05-23 10:27:30|11104|11101.2|11104.5|11101.7|11105|11102.2|11103.5|11100.7|5
1653301660000|2022-05-23 10:27:40|11104.6|11101.8|11105|11102.2|11105.6|11102.7|11104.5|11101.6|4
1653301670000|2022-05-23 10:27:50|11104.6|11101.8|11102.5|11099.7|11104.6|11101.8|11102.1|11099.3|5
1653301680000|2022-05-23 10:28:00|11103.6|11099.6|11103.5|11100.7|11103.6|11100.7|11103|11099.6|2
1653301690000|2022-05-23 10:28:10|11103.1|11100.3|11104|11101.2|11104|11101.2|11103|11100.2|0
1653301700000|2022-05-23 10:28:20|11103.5|11100.7|11103.5|11100.7|11103.7|11100.7|11102.5|11099.6|6
1653301710000|2022-05-23 10:28:30|11103.1|11100.3|11103.5|11100.7|11103.5|11100.7|11103.1|11100.3|2
1653301720000|2022-05-23 10:28:40|11103|11100.2|11110.5|11107.7|11115.6|11112.7|11103|11100.2|54
1653301730000|2022-05-23 10:28:50|11110.1|11107.3|11108.5|11105.7|11111.5|11108.7|11106.5|11102.9|16
1653301740000|2022-05-23 10:29:00|11108.1|11105.3|11109.5|11106.7|11109.5|11106.7|11108|11105.2|5
1653301750000|2022-05-23 10:29:10|11108.7|11105.9|11110.5|11107.7|11112.4|11109.6|11108.5|11105.7|17
1653301760000|2022-05-23 10:29:20|11109.7|11106.9|11110.6|11107.8|11110.6|11107.8|11106.5|11103.7|29
1653301770000|2022-05-23 10:29:30|11111|11108.2|11111.5|11108.7|11112.5|11109.7|11111|11107.8|4
1653301780000|2022-05-23 10:29:40|11111.7|11107.7|11109.7|11106.9|11111.7|11107.7|11109.3|11106.5|2
1653301790000|2022-05-23 10:29:50|11110.1|11107.3|11108.7|11105.9|11110.2|11107.4|11108.2|11105.4|6
1653301800000|2022-05-23 10:30:00|11109.5|11106.7|11110.7|11107.9|11111.8|11108.9|11109.5|11106.7|10
1653301810000|2022-05-23 10:30:10|11110.2|11107.4|11108.7|11105.9|11111.2|11108.4|11108.7|11105.9|2
1653301820000|2022-05-23 10:30:20|11107.8|11105|11103.2|11100.4|11107.8|11105|11100.7|11097.9|46
1653301830000|2022-05-23 10:30:30|11103.1|11100.3|11100.2|11097.4|11103.1|11100.3|11098.4|11095.6|19
1653301840000|2022-05-23 10:30:40|11100|11097.2|11096.2|11093.4|11100|11097.2|11095.2|11092.4|36
1653301850000|2022-05-23 10:30:50|11095.3|11092.5|11094.7|11091.9|11095.7|11092.9|11093.7|11090.9|21
1653301860000|2022-05-23 10:31:00|11094.2|11091.4|11094.7|11091.9|11095.2|11092.4|11093.7|11090.8|12
1653301870000|2022-05-23 10:31:10|11095.2|11092.4|11092.7|11089.9|11095.2|11092.4|11090.7|11087.9|37
1653301880000|2022-05-23 10:31:20|11092.6|11088.6|11091.7|11088.9|11093.2|11090.4|11091.2|11088.4|15
1653301890000|2022-05-23 10:31:30|11092.7|11089.9|11090.7|11087.9|11092.8|11089.9|11090.7|11087.9|6
1653301900000|2022-05-23 10:31:40|11091.6|11088.8|11091.2|11088.4|11091.8|11088.9|11090.7|11087.8|3
1653301910000|2022-05-23 10:31:50|11091.8|11087.8|11090.7|11087.9|11094.2|11091.4|11090.2|11087.4|11
1653301920000|2022-05-23 10:32:00|11090.3|11087.5|11090.7|11087.9|11091.2|11088.4|11089.3|11086.5|11
1653301930000|2022-05-23 10:32:10|11091.1|11088.3|11090.2|11087.4|11091.1|11088.3|11089.7|11086.9|8
1653301940000|2022-05-23 10:32:20|11090.7|11087.9|11091.8|11087.8|11091.8|11088.3|11089.3|11086.5|7
1653301950000|2022-05-23 10:32:30|11092.8|11090|11091.2|11088.4|11092.8|11090|11091.2|11088.4|24
1653301960000|2022-05-23 10:32:40|11092|11089.2|11092.7|11089.9|11094.2|11091.4|11091.7|11088.9|6
1653301970000|2022-05-23 10:32:50|11094.1|11091.3|11093.2|11090.4|11094.2|11091.4|11093.2|11090.4|3
1653301980000|2022-05-23 10:33:00|11093.7|11090.9|11092.6|11089.8|11093.7|11090.9|11092.2|11089.4|4
1653301990000|2022-05-23 10:33:10|11092.2|11089.4|11092.1|11089.3|11093.2|11090.4|11092.1|11089.3|5
1653302000000|2022-05-23 10:33:20|11091.1|11088.3|11094.1|11091.3|11094.1|11091.3|11091.1|11088.3|6
1653302010000|2022-05-23 10:33:30|11095.1|11092.3|11094.6|11091.8|11097.1|11094.3|11094.1|11091.3|18
1653302020000|2022-05-23 10:33:40|11094.1|11091.3|11094.6|11091.8|11095.6|11092.8|11094.1|11091.3|4
1653302030000|2022-05-23 10:33:50|11095.9|11093.1|11098.6|11095.8|11099.6|11096.8|11095.9|11093.1|7
1653302040000|2022-05-23 10:34:00|11098.2|11095.4|11098.1|11095.3|11099.1|11096.3|11098.1|11095.3|2
1653302050000|2022-05-23 10:34:10|11098.6|11095.8|11098.6|11095.8|11099.6|11096.8|11097.3|11094.5|10
1653302060000|2022-05-23 10:34:20|11099.7|11095.7|11100.7|11096.7|11100.7|11097.8|11098.6|11095.7|2
1653302070000|2022-05-23 10:34:30|11100.6|11097.8|11103.5|11100.7|11104.8|11101.2|11100.6|11096.8|14
1653302080000|2022-05-23 10:34:40|11102.1|11099.3|11105.6|11102.8|11106.5|11103.7|11102.1|11099.3|25
1653302090000|2022-05-23 10:34:50|11105.1|11102.3|11108|11105.2|11108|11105.2|11104.6|11101.8|5
1653302100000|2022-05-23 10:35:00|11108.4|11105.6|11107.6|11104.8|11109.5|11106.7|11107.6|11104.8|5
1653302110000|2022-05-23 10:35:10|11108|11105.2|11101.6|11098.8|11108.5|11105.7|11100.3|11097.5|27
1653302120000|2022-05-23 10:35:20|11100.7|11097.9|11101.6|11098.8|11102.1|11099.3|11099.6|11096.8|24
1653302130000|2022-05-23 10:35:30|11102.1|11099.3|11100.6|11097.8|11102.1|11099.3|11100.1|11097.3|5
1653302140000|2022-05-23 10:35:40|11101.6|11098.8|11103.1|11100.3|11103.6|11100.8|11100.2|11097.4|6
1653302150000|2022-05-23 10:35:50|11102.6|11099.8|11101.6|11098.8|11103.7|11100.8|11101.6|11098.7|11
1653302160000|2022-05-23 10:36:00|11100.7|11097.9|11099|11096.2|11101.7|11098.8|11096.1|11093.3|31
1653302170000|2022-05-23 10:36:10|11099.1|11096.3|11095.5|11092.7|11099.1|11096.3|11094.6|11091.7|5
1653302180000|2022-05-23 10:36:20|11094.3|11091.5|11093.5|11090.7|11095.5|11092.7|11092.6|11089.6|16
1653302190000|2022-05-23 10:36:30|11093.1|11090.3|11092.6|11089.8|11094.5|11091.7|11092.6|11089.8|3
1653302200000|2022-05-23 10:36:40|11093.1|11090.3|11092.6|11089.8|11093.7|11090.7|11092.1|11089.3|6
1653302210000|2022-05-23 10:36:50|11093|11090.2|11094.1|11091.3|11094.5|11091.7|11092.6|11089.8|2
1653302220000|2022-05-23 10:37:00|11093.7|11090.9|11094.5|11091.7|11094.5|11091.7|11093.1|11090.3|3
1653302230000|2022-05-23 10:37:10|11094.1|11091.3|11097.7|11094.9|11097.7|11094.9|11094.1|11091.3|5
1653302240000|2022-05-23 10:37:20|11097.6|11094.8|11097.6|11094.8|11097.6|11094.8|11097.6|11094.8|1
1653302250000|2022-05-23 10:37:30|11098.1|11095.3|11099.1|11096.3|11100.1|11097.3|11097.2|11093.8|6
1653302260000|2022-05-23 10:37:40|11099.6|11096.8|11098.6|11095.8|11099.6|11096.8|11098.1|11095.3|4
1653302270000|2022-05-23 10:37:50|11098.2|11095.4|11095.6|11092.8|11098.2|11095.4|11094.5|11091.7|4
1653302280000|2022-05-23 10:38:00|11095.1|11092.3|11094.6|11091.8|11095.5|11092.7|11093.7|11090.8|2
1653302290000|2022-05-23 10:38:10|11094.7|11091.9|11094.6|11091.8|11095.1|11092.3|11094.6|11091.8|0
1653302300000|2022-05-23 10:38:20|11094.8|11092|11093.6|11090.8|11095.7|11092.8|11092.1|11089.3|6
1653302310000|2022-05-23 10:38:30|11094|11091.2|11094.7|11091.9|11097.6|11094.2|11094|11091.2|7
1653302320000|2022-05-23 10:38:40|11095.1|11092.3|11097.7|11093.7|11098.6|11095.8|11095.1|11092.3|4
1653302330000|2022-05-23 10:38:50|11097.5|11094.7|11098.6|11095.8|11099.7|11096.8|11097.5|11094.7|4
1653302340000|2022-05-23 10:39:00|11099.6|11095.6|11098.8|11096|11099.7|11096.8|11097.7|11094.9|3
1653302350000|2022-05-23 10:39:10|11099.5|11096.7|11099.6|11096.8|11100.6|11097.8|11098.6|11095.8|8
1653302360000|2022-05-23 10:39:20|11100|11097.2|11102.6|11099.8|11104.6|11101.7|11100|11097.2|9
1653302370000|2022-05-23 10:39:30|11103.6|11099.6|11100.7|11097.9|11103.6|11099.7|11100.7|11097.8|2
1653302380000|2022-05-23 10:39:40|11099.6|11096.8|11100.5|11097.7|11100.7|11097.7|11099.6|11096.6|1
1653302390000|2022-05-23 10:39:50|11100.6|11097.8|11104.6|11101.8|11105.7|11102.8|11099.6|11096.7|16
1653302400000|2022-05-23 10:40:00|11105.4|11102.6|11109.9|11107.1|11110.4|11107.6|11104.6|11101.8|20
1653302410000|2022-05-23 10:40:10|11110.4|11107.6|11108.6|11105.8|11110.4|11107.6|11106.6|11103.8|20
1653302420000|2022-05-23 10:40:20|11109|11106.2|11108.4|11105.6|11109.5|11106.2|11107.6|11104.8|10
1653302430000|2022-05-23 10:40:30|11107.2|11104.4|11106|11103.2|11107.5|11104.7|11105.5|11102.7|10
1653302440000|2022-05-23 10:40:40|11104.7|11101.9|11105.5|11102.7|11105.5|11102.7|11104.6|11101.8|4
1653302450000|2022-05-23 10:40:50|11105.1|11102.3|11104.5|11101.7|11106.5|11103.7|11104.5|11101.7|4
1653302460000|2022-05-23 10:41:00|11105.4|11102.6|11106|11103.2|11106.5|11103.7|11104.4|11101.6|3
1653302470000|2022-05-23 10:41:10|11105.5|11102.7|11102.5|11099.7|11105.5|11102.7|11101.5|11098.7|5
1653302480000|2022-05-23 10:41:20|11103.5|11099.5|11102.5|11099.7|11103.5|11100.7|11102.5|11099.5|0
1653302490000|2022-05-23 10:41:30|11101.2|11098.4|11097.6|11094.8|11101.2|11098.4|11096.6|11093.6|10
1653302500000|2022-05-23 10:41:40|11096.7|11093.9|11097.6|11094.8|11098.7|11095.8|11096.6|11093.8|7
1653302510000|2022-05-23 10:41:50|11096.7|11093.9|11097.7|11093.7|11097.8|11094.8|11096.6|11093.7|2
1653302520000|2022-05-23 10:42:00|11097.6|11094.8|11097.6|11094.8|11099.1|11096.3|11096.6|11093.7|2
1653302530000|2022-05-23 10:42:10|11097.5|11094.7|11093.6|11090.8|11098|11095.2|11092.6|11089.8|30
1653302540000|2022-05-23 10:42:20|11093.8|11089.8|11095.7|11091.7|11095.7|11092.8|11092.7|11089.7|2
1653302550000|2022-05-23 10:42:30|11095.8|11091.8|11096.1|11093.3|11096.1|11093.3|11095.1|11091.8|0
1653302560000|2022-05-23 10:42:40|11096.2|11093.4|11097.6|11094.8|11097.7|11094.8|11096.2|11093.4|1
1653302570000|2022-05-23 10:42:50|11098.5|11094.5|11099.6|11096.8|11099.7|11096.8|11098.5|11094.5|3
1653302580000|2022-05-23 10:43:00|11099.1|11096.3|11098.7|11095.9|11100.3|11097.5|11097.6|11094.8|11
1653302590000|2022-05-23 10:43:10|11099.6|11096.8|11100.6|11097.8|11100.7|11097.8|11099.1|11096.3|5
1653302600000|2022-05-23 10:43:20|11100.2|11097.4|11101.7|11097.7|11101.7|11097.9|11100.2|11097.4|1
1653302610000|2022-05-23 10:43:30|11100.6|11097.8|11100.6|11097.8|11102|11099.2|11100.6|11097.6|2
1653302630000|2022-05-23 10:43:50|11101.1|11098.3|11102.6|11099.8|11102.8|11100|11100.6|11097.6|6
1653302640000|2022-05-23 10:44:00|11103.1|11100.3|11101.6|11098.8|11103.1|11100.3|11100.6|11097.8|14
1653302650000|2022-05-23 10:44:10|11103.6|11100.8|11101.6|11098.8|11103.6|11100.8|11101.6|11098.7|9
1653302660000|2022-05-23 10:44:20|11102|11099.2|11102.6|11099.8|11102.6|11099.8|11102|11099.2|0
1653302670000|2022-05-23 10:44:30|11102.5|11099.7|11102.6|11099.8|11102.6|11099.8|11102.5|11099.7|1
1653302680000|2022-05-23 10:44:40|11103.1|11100.3|11104.6|11101.8|11104.6|11101.8|11102.6|11099.7|8
1653302690000|2022-05-23 10:44:50|11105.6|11102.8|11105.6|11102.8|11106.1|11103.3|11104.6|11101.6|10
1653302700000|2022-05-23 10:45:00|11105|11102.2|11107.6|11104.8|11108.9|11106.1|11103.6|11100.6|10
1653302710000|2022-05-23 10:45:10|11107.7|11104.9|11106.6|11103.8|11109.3|11106.5|11106.1|11103.3|16
1653302720000|2022-05-23 10:45:20|11107|11104.2|11102.6|11099.8|11107|11104.2|11101.7|11098.9|15
1653302730000|2022-05-23 10:45:30|11102.1|11099.3|11097.6|11094.8|11102.6|11099.8|11097.6|11094.8|3
1653302740000|2022-05-23 10:45:40|11098.1|11095.3|11099.6|11096.8|11099.7|11096.8|11097.1|11094.3|12
1653302760000|2022-05-23 10:46:00|11099.1|11096.3|11099.6|11096.8|11100.1|11097.3|11098.1|11095.3|3
1653302770000|2022-05-23 10:46:10|11099.1|11096.3|11099.1|11096.3|11099.1|11096.3|11099.1|11096.3|0
1653302780000|2022-05-23 10:46:20|11098.1|11095.3|11101.6|11098.8|11101.6|11098.8|11098.1|11095.3|4
1653302790000|2022-05-23 10:46:30|11101.5|11098.7|11101.5|11098.7|11101.5|11098.7|11101.5|11098.7|0
1653302800000|2022-05-23 10:46:40|11100.7|11097.9|11100.5|11097.7|11100.7|11097.9|11100.5|11097.7|1
1653302810000|2022-05-23 10:46:50|11101.6|11097.6|11101.5|11098.7|11103|11100.2|11100.7|11097.6|6
1653302820000|2022-05-23 10:47:00|11100.7|11097.9|11099.5|11096.7|11100.7|11097.9|11098.5|11095.6|2
1653302830000|2022-05-23 10:47:10|11099.6|11095.6|11095.5|11092.7|11099.7|11096.7|11095|11092.2|19
1653302840000|2022-05-23 10:47:20|11096|11093.2|11097.2|11094.4|11098|11095.2|11096|11093.2|7
1653302850000|2022-05-23 10:47:30|11097|11094.2|11095.5|11092.7|11097.5|11094.7|11094.6|11091.6|6
1653302860000|2022-05-23 10:47:40|11096|11093.2|11097.5|11094.7|11097.7|11094.7|11094.6|11091.8|10
1653302870000|2022-05-23 10:47:50|11098|11095.2|11101.5|11098.7|11101.5|11098.7|11097.5|11094.7|3
1653302880000|2022-05-23 10:48:00|11101.7|11097.7|11097.5|11094.7|11101.7|11097.7|11097.5|11094.6|3
1653302890000|2022-05-23 10:48:10|11098|11095.2|11096|11093.2|11098.7|11095.7|11096|11093.2|19
1653302900000|2022-05-23 10:48:20|11095.6|11092.8|11097.5|11094.7|11098|11095.2|11095.5|11092.7|1
1653302910000|2022-05-23 10:48:30|11098|11095.2|11099|11096.2|11102|11099.2|11098|11095.2|4
1653302920000|2022-05-23 10:48:40|11099.5|11096.7|11099.6|11096.8|11100|11097.2|11099|11096.2|1
1653302930000|2022-05-23 10:48:50|11099.5|11096.7|11101.5|11098.7|11101.6|11098.7|11097.5|11094.7|11
1653302940000|2022-05-23 10:49:00|11100|11097.2|11097.5|11094.7|11100|11097.2|11095.4|11092.6|7
1653302950000|2022-05-23 10:49:10|11097|11094.2|11095.5|11092.7|11097.5|11094.7|11095.5|11092.7|5
1653302960000|2022-05-23 10:49:20|11096|11093.2|11091.5|11088.7|11096|11093.2|11090.5|11087.7|16
1653302970000|2022-05-23 10:49:30|11091.7|11087.7|11092.5|11089.7|11093.6|11090.7|11091.2|11087.7|4
1653302980000|2022-05-23 10:49:40|11093.5|11090.7|11094.5|11091.7|11094.5|11091.7|11091.3|11088.5|11
1653302990000|2022-05-23 10:49:50|11094.9|11092.1|11093.5|11090.7|11095|11092.2|11093|11090.2|4
1653303000000|2022-05-23 10:50:00|11092.7|11089.9|11090.5|11087.7|11092.7|11089.9|11090.5|11087.7|9
1653303010000|2022-05-23 10:50:10|11091|11088.2|11091|11088.2|11091.5|11088.7|11090.5|11087.7|5
1653303020000|2022-05-23 10:50:20|11091.1|11088.3|11091.5|11088.7|11091.5|11088.7|11090.5|11087.7|4
1653303030000|2022-05-23 10:50:30|11091.1|11088.3|11091.6|11088.8|11092|11089.2|11090.5|11087.7|2
1653303040000|2022-05-23 10:50:40|11092|11089.2|11093.5|11090.7|11095.6|11092.7|11091.5|11088.7|15
1653303050000|2022-05-23 10:50:50|11094.7|11091.7|11094.5|11091.7|11095.5|11092.7|11094.5|11091.7|4
1653303060000|2022-05-23 10:51:00|11095|11092.2|11095.5|11092.7|11096.5|11093.7|11094.5|11091.7|6
1653303070000|2022-05-23 10:51:10|11095|11092.2|11098.7|11095.9|11099.4|11096.6|11095|11092.2|8
1653303080000|2022-05-23 10:51:20|11098.4|11095.6|11100.4|11097.6|11100.4|11097.6|11098.4|11095.5|11
1653303090000|2022-05-23 10:51:30|11099.4|11096.6|11100.4|11097.6|11100.5|11097.6|11097.9|11095.1|4
1653303100000|2022-05-23 10:51:40|11099.9|11097.1|11098.4|11095.6|11101.4|11098.6|11098.4|11095.6|15
1653303110000|2022-05-23 10:51:50|11097.7|11093.7|11097.4|11094.6|11097.7|11094.6|11096.9|11093.5|0
1653303120000|2022-05-23 10:52:00|11098.2|11095.4|11094.4|11091.6|11098.4|11095.6|11094.4|11091.6|4
1653303130000|2022-05-23 10:52:10|11093.6|11090.8|11093.4|11090.6|11094.4|11091.6|11091.4|11088.6|17
1653303140000|2022-05-23 10:52:20|11094.2|11091.4|11094.4|11091.6|11094.4|11091.6|11094.2|11091.4|0
1653303150000|2022-05-23 10:52:30|11094.3|11091.5|11093.3|11090.5|11095.4|11091.5|11092.8|11090|5
1653303160000|2022-05-23 10:52:40|11092.9|11090.1|11088.5|11085.7|11092.9|11090.1|11084.6|11081.6|56
1653303170000|2022-05-23 10:52:50|11088.1|11085.3|11087.5|11084.7|11088.7|11085.7|11086.5|11083.6|25
1653303180000|2022-05-23 10:53:00|11087.4|11084.6|11086|11083.2|11087.5|11084.7|11086|11083.2|7
1653303190000|2022-05-23 10:53:10|11086.4|11083.6|11084.5|11081.7|11088|11085.2|11082|11079.2|32
1653303200000|2022-05-23 10:53:20|11085.4|11082.6|11087.5|11084.7|11088.6|11085.2|11085.4|11082.6|16
1653303210000|2022-05-23 10:53:30|11087.7|11083.7|11089.1|11086.3|11089.5|11086.7|11087.5|11083.7|6
1653303220000|2022-05-23 10:53:40|11088|11085.2|11088.5|11085.7|11089.5|11086.7|11088|11085.2|15
1653303230000|2022-05-23 10:53:50|11088.6|11085.8|11089.5|11086.7|11090.5|11086.7|11088.6|11085.8|1
1653303240000|2022-05-23 10:54:00|11088.5|11085.7|11083.5|11080.7|11088.5|11085.7|11082.5|11079.7|14
1653303250000|2022-05-23 10:54:10|11084|11081.2|11084.5|11081.7|11085|11082.2|11083.6|11080.8|3
1653303260000|2022-05-23 10:54:20|11084|11081.2|11083.5|11080.7|11084.6|11081.7|11083.2|11080.4|8
1653303270000|2022-05-23 10:54:30|11083.4|11080.6|11086.5|11083.7|11086.5|11083.7|11082|11078.6|13
1653303280000|2022-05-23 10:54:40|11086|11083.2|11085.5|11082.7|11086.4|11083.6|11083.5|11080.7|15
1653303290000|2022-05-23 10:54:50|11086.3|11083.5|11087.5|11084.7|11089.5|11086.1|11086.3|11082.6|2
1653303300000|2022-05-23 10:55:00|11088.5|11084.5|11087.5|11084.7|11088.6|11085.7|11087.5|11083.7|1
1653303310000|2022-05-23 10:55:10|11087.3|11084.5|11087.5|11084.7|11088|11085.2|11087.3|11084.5|2
1653303320000|2022-05-23 10:55:20|11088|11085.2|11085.5|11082.7|11089.6|11086.6|11085.4|11082.6|7
1653303330000|2022-05-23 10:55:30|11084.6|11081.8|11085.5|11082.7|11085.5|11082.7|11084.5|11081.7|3
1653303340000|2022-05-23 10:55:40|11086.5|11082.5|11088.5|11085.7|11089.6|11086.7|11086.5|11082.5|13
1653303350000|2022-05-23 10:55:50|11089.6|11085.6|11087.6|11084.8|11089.6|11085.8|11087.5|11084.7|2
1653303360000|2022-05-23 10:56:00|11087.5|11084.7|11087.5|11084.7|11087.9|11085.1|11085.5|11082.6|4
1653303370000|2022-05-23 10:56:10|11087.1|11084.3|11087.5|11084.7|11087.5|11084.7|11087|11084.2|3
1653303380000|2022-05-23 10:56:20|11088|11085.2|11088|11085.2|11088|11085.2|11088|11085.2|0
1653303390000|2022-05-23 10:56:30|11088.9|11086.1|11088|11085.2|11090|11087.2|11088|11085.2|7
1653303400000|2022-05-23 10:56:40|11088.5|11085.7|11094.3|11091.5|11096.3|11093.5|11085|11082.2|40
1653303410000|2022-05-23 10:56:50|11093.8|11091|11094.4|11091.6|11095.3|11092.5|11092.5|11089.7|5
1653303420000|2022-05-23 10:57:00|11094.2|11091.4|11103.2|11100.4|11104.7|11101.9|11092.5|11089.4|40
1653303430000|2022-05-23 10:57:10|11103.3|11100.5|11103.7|11100.9|11104.6|11101.8|11102.2|11099.3|11
1653303440000|2022-05-23 10:57:20|11103.2|11100.4|11107.2|11104.4|11107.7|11104.9|11103.2|11100.4|22
1653303450000|2022-05-23 10:57:30|11106.2|11103.4|11106.7|11103.9|11106.7|11103.9|11106.1|11103.3|3
1653303460000|2022-05-23 10:57:40|11106.6|11103.8|11105.3|11101.3|11106.6|11103.8|11104.2|11101.3|3
1653303470000|2022-05-23 10:57:50|11105.2|11102.4|11104.2|11101.4|11106.3|11103.4|11104.2|11101.2|3
1653303480000|2022-05-23 10:58:00|11102.7|11099.9|11106.2|11103.4|11107.2|11104.4|11102.7|11099.9|25
1653303490000|2022-05-23 10:58:10|11106.7|11103.9|11106.3|11102.3|11106.7|11103.9|11105.2|11102.3|9
1653303500000|2022-05-23 10:58:20|11106.2|11103.4|11113.1|11110.3|11113.1|11110.3|11106.2|11103.2|30
1653303510000|2022-05-23 10:58:30|11112.7|11109.9|11116.1|11113.3|11118.8|11116|11112.6|11109.8|79
1653303520000|2022-05-23 10:58:40|11115.6|11112.8|11114.6|11111.8|11116.6|11113.8|11114.6|11111.8|26
1653303530000|2022-05-23 10:58:50|11114.2|11111.4|11115.1|11112.3|11115.6|11112.8|11114.2|11111.3|10
1653303540000|2022-05-23 10:59:00|11115.3|11111.3|11114.1|11111.3|11115.6|11112.8|11114.1|11111.3|9
1653303550000|2022-05-23 10:59:10|11114.2|11111.4|11116.6|11113.8|11116.6|11113.8|11114.2|11111.4|21
1653303560000|2022-05-23 10:59:20|11115.6|11112.8|11109.2|11106.4|11116.1|11113.3|11109.2|11106.4|32
1653303570000|2022-05-23 10:59:30|11110.1|11107.3|11113.2|11110.4|11113.4|11110.4|11108.5|11105.7|15
1653303580000|2022-05-23 10:59:40|11112.7|11109.9|11113.4|11110.6|11114.5|11111.7|11111.3|11108.3|15
1653303590000|2022-05-23 10:59:50|11113.3|11110.5|11114.1|11111.3|11114.1|11111.3|11112.3|11109.5|8
1653303600000|2022-05-23 11:00:00|11114.2|11111.4|11118.1|11115.3|11119.2|11116.3|11113.2|11110.4|30
1653303610000|2022-05-23 11:00:10|11116.2|11113.4|11114.3|11110.3|11116.3|11113.5|11110.4|11106.4|22
1653303620000|2022-05-23 11:00:20|11112.3|11109.5|11110.8|11108|11112.3|11109.5|11109.9|11107.1|9
1653303630000|2022-05-23 11:00:30|11110.4|11107.6|11115.3|11112.5|11115.3|11112.5|11110.4|11107.6|12
1653303640000|2022-05-23 11:00:40|11114.8|11112|11116.8|11114|11118.7|11115.9|11113.3|11110.5|50
1653303650000|2022-05-23 11:00:50|11115.8|11113|11113.2|11110.4|11116.3|11113.5|11112.3|11109.5|11
1653303660000|2022-05-23 11:01:00|11113.3|11110.5|11116.3|11113.5|11116.3|11113.5|11113.3|11110.5|36
1653303670000|2022-05-23 11:01:10|11117.2|11114.4|11118.3|11115.5|11120.3|11117.5|11115.9|11113.1|29
1653303680000|2022-05-23 11:01:20|11119.3|11116.5|11119.3|11116.5|11119.5|11116.5|11117.3|11114.3|5
1653303690000|2022-05-23 11:01:30|11118.8|11116|11123.4|11120.6|11124.8|11122|11118.8|11116|28
1653303700000|2022-05-23 11:01:40|11123.2|11120.4|11124.4|11121.6|11126.3|11123.5|11122.8|11120|32
1653303710000|2022-05-23 11:01:50|11126.2|11123.4|11121.3|11118.5|11126.2|11123.4|11121.3|11118.5|32
1653303720000|2022-05-23 11:02:00|11124.8|11120.8|11128.3|11125.5|11129.3|11126.5|11123.1|11120.3|216
1653303730000|2022-05-23 11:02:10|11127.4|11124.6|11126.8|11124|11127.4|11124.6|11126.3|11123.5|22
1653303740000|2022-05-23 11:02:20|11126.4|11123.6|11122.8|11120|11126.4|11123.6|11121.8|11119|26
1653303750000|2022-05-23 11:02:30|11121.9|11119.1|11122.3|11119.5|11122.3|11119.5|11121.8|11119|5
1653303760000|2022-05-23 11:02:40|11122.8|11120|11124.3|11121.5|11124.7|11121.9|11122.3|11119.3|10
1653303770000|2022-05-23 11:02:50|11123.8|11121|11124.3|11121.5|11125.3|11122.5|11123.3|11120.5|5
1653303780000|2022-05-23 11:03:00|11124.7|11121.9|11127.3|11124.5|11130.3|11127.5|11124.7|11121.9|25
1653303790000|2022-05-23 11:03:10|11127.8|11125|11126.8|11124|11127.8|11125|11126.8|11124|5
1653303800000|2022-05-23 11:03:20|11127.3|11124.5|11123.3|11120.5|11127.3|11124.5|11121.8|11119|44
1653303810000|2022-05-23 11:03:30|11123.8|11121|11122.3|11119.5|11125.3|11122.5|11120.9|11118.1|23
1653303820000|2022-05-23 11:03:40|11121.8|11119|11123.3|11120.5|11123.3|11120.5|11120.3|11117.5|5
1653303830000|2022-05-23 11:03:50|11123.7|11120.9|11123.3|11120.5|11124.8|11122|11121.8|11119|35
1653303840000|2022-05-23 11:04:00|11122.8|11120|11122.3|11119.5|11123.8|11121|11121|11118.2|28
1653303850000|2022-05-23 11:04:10|11122.7|11119.9|11122.3|11119.5|11123.2|11120.4|11121.3|11117.5|9
1653303860000|2022-05-23 11:04:20|11124.4|11121.6|11127.8|11125|11128.7|11125.9|11124.4|11121.6|22
1653303870000|2022-05-23 11:04:30|11127.3|11124.5|11128.3|11125.5|11129.3|11126.5|11127.3|11124.3|1
1653303880000|2022-05-23 11:04:40|11128.7|11125.9|11126.3|11123.5|11128.7|11125.9|11124.3|11121.5|9
1653303890000|2022-05-23 11:04:50|11125.5|11121.5|11126.8|11124|11127.3|11124.5|11124.4|11121.5|7
1653303900000|2022-05-23 11:05:00|11127.6|11124.8|11129.3|11126.5|11129.8|11127|11127.3|11124.5|15
1653303910000|2022-05-23 11:05:10|11129.7|11126.9|11125.3|11122.5|11129.7|11126.9|11125.3|11122.5|9
1653303920000|2022-05-23 11:05:20|11125.8|11123|11122.3|11119.5|11127.3|11124.5|11121.3|11118.4|14
1653303930000|2022-05-23 11:05:30|11121.4|11118.6|11112.5|11109.7|11122.3|11118.6|11112.5|11109.7|77
1653303940000|2022-05-23 11:05:40|11112.9|11110.1|11112.4|11109.6|11115.6|11112.6|11112.4|11109.6|12
1653303950000|2022-05-23 11:05:50|11113.2|11110.4|11114.4|11111.6|11116.4|11113.6|11112.9|11110.1|27
1653303960000|2022-05-23 11:06:00|11113.9|11111.1|11119.9|11117.1|11121.3|11118.5|11113.9|11111.1|30
1653303970000|2022-05-23 11:06:10|11119.3|11116.5|11119.4|11116.6|11119.9|11117.1|11119.3|11116.5|6
1653303980000|2022-05-23 11:06:20|11119|11116.2|11119.4|11116.6|11119.4|11116.6|11118.9|11116.1|6
1653303990000|2022-05-23 11:06:30|11118.6|11115.8|11116.4|11113.6|11118.6|11115.8|11115.6|11112.8|7
1653304000000|2022-05-23 11:06:40|11117.4|11114.6|11120.7|11117.9|11124|11119.6|11117.4|11114.6|78
1653304010000|2022-05-23 11:06:50|11119.9|11117.1|11124.1|11121.3|11126.1|11123.3|11119.2|11116.4|189
1653304020000|2022-05-23 11:07:00|11123.7|11120.9|11125.1|11122.3|11126.1|11123.3|11123.1|11120.2|37
1653304030000|2022-05-23 11:07:10|11124.1|11121.3|11125.1|11122.3|11126.1|11123.3|11123.2|11120.4|17
1653304040000|2022-05-23 11:07:20|11124.6|11121.8|11124.1|11121.3|11124.6|11121.8|11123.1|11120.3|3
1653304050000|2022-05-23 11:07:30|11124.3|11120.3|11123.3|11119.3|11124.3|11121.3|11120.2|11117.4|21
1653304060000|2022-05-23 11:07:40|11122.2|11119.4|11116.2|11113.4|11122.2|11119.4|11115|11112.2|25
1653304070000|2022-05-23 11:07:50|11115.4|11112.6|11116.2|11113.4|11117.2|11114.4|11114.7|11111.9|2
1653304080000|2022-05-23 11:08:00|11116.7|11113.9|11116.2|11113.4|11119.2|11116.4|11115.7|11112.9|7
1653304090000|2022-05-23 11:08:10|11115.2|11112.4|11118.2|11115.4|11118.4|11115.4|11115.2|11111.8|8
1653304100000|2022-05-23 11:08:20|11115.2|11112.4|11110.8|11108|11115.2|11112.4|11109.9|11107.1|35
1653304110000|2022-05-23 11:08:30|11110.9|11108.1|11110.5|11107.7|11112|11109.2|11110.3|11107.5|11
1653304120000|2022-05-23 11:08:40|11109.5|11106.7|11111.5|11108.7|11111.5|11108.7|11109.4|11106.6|6
1653304130000|2022-05-23 11:08:50|11111.4|11108.6|11108.8|11106|11111.4|11108.6|11108.4|11105.6|5
1653304140000|2022-05-23 11:09:00|11108.9|11106.1|11104.9|11102.1|11108.9|11106.1|11104.9|11102.1|16
1653304150000|2022-05-23 11:09:10|11104|11101.2|11105.4|11102.6|11105.6|11102.7|11104|11101.2|10
1653304160000|2022-05-23 11:09:20|11105.9|11103.1|11105.4|11102.6|11106.3|11103.5|11104.4|11101.6|20
1653304170000|2022-05-23 11:09:30|11105.5|11102.7|11105.4|11102.6|11106.7|11103.9|11105|11102.2|5
1653304180000|2022-05-23 11:09:40|11105.9|11103.1|11104.4|11101.6|11105.9|11103.1|11101.3|11098.5|18
1653304190000|2022-05-23 11:09:50|11103.4|11100.6|11103.4|11100.6|11104.5|11101.6|11102.9|11100.1|12
1653304200000|2022-05-23 11:10:00|11104.4|11101.6|11103.4|11100.6|11104.8|11102|11103.4|11100.5|7
1653304210000|2022-05-23 11:10:10|11102.9|11100.1|11097.4|11094.6|11103.9|11101.1|11095.4|11092.5|34
1653304220000|2022-05-23 11:10:20|11097.8|11095|11098.4|11095.6|11100.4|11097.1|11096.9|11094.1|23
1653304230000|2022-05-23 11:10:30|11097.5|11094.7|11098.4|11095.6|11099.4|11096.6|11096.4|11092.5|17
1653304240000|2022-05-23 11:10:40|11097.9|11095.1|11095.9|11093.1|11097.9|11095.1|11092.9|11090.1|21
1653304250000|2022-05-23 11:10:50|11095.4|11092.6|11095.4|11092.6|11097.3|11094.5|11094|11091.2|26
1653304260000|2022-05-23 11:11:00|11094.5|11091.7|11092.9|11090.1|11095.4|11091.7|11092.9|11090.1|10
1653304270000|2022-05-23 11:11:10|11093.4|11090.6|11092.9|11090.1|11093.9|11091.1|11092.4|11089.6|6
1653304280000|2022-05-23 11:11:20|11094.1|11091.3|11096.4|11093.6|11096.4|11093.6|11094.1|11091.3|5
1653304290000|2022-05-23 11:11:30|11097.2|11094.4|11093.4|11090.6|11097.2|11094.4|11093.4|11090.6|14
1653304300000|2022-05-23 11:11:40|11093.5|11089.5|11093.4|11090.6|11093.9|11091.1|11092.4|11088.5|6
1653304310000|2022-05-23 11:11:50|11093.5|11089.5|11093.4|11090.6|11093.5|11090.6|11092.4|11089.4|1
1653304320000|2022-05-23 11:12:00|11092.4|11089.6|11089.9|11087.1|11093.5|11089.6|11089.9|11087.1|8
1653304330000|2022-05-23 11:12:10|11090.4|11087.6|11088.7|11085.9|11092.7|11089.9|11086.7|11083.9|146
1653304340000|2022-05-23 11:12:20|11088.2|11085.4|11089.7|11086.9|11090.7|11087.9|11088.2|11084.8|6
1653304350000|2022-05-23 11:12:30|11090.5|11087.7|11089.7|11086.9|11090.7|11087.8|11088.2|11085.4|15
1653304360000|2022-05-23 11:12:40|11089.2|11086.4|11083.2|11080.4|11089.2|11086.4|11082.7|11079.9|32
1653304370000|2022-05-23 11:12:50|11083.6|11080.8|11079.5|11076.7|11083.7|11080.9|11076.3|11073.5|101
1653304380000|2022-05-23 11:13:00|11079.7|11076.9|11086.7|11083.9|11088.5|11085.7|11078.7|11075.8|64
1653304390000|2022-05-23 11:13:10|11085.7|11082.9|11081.7|11078.9|11086.7|11083.9|11081.7|11078.9|44
1653304400000|2022-05-23 11:13:20|11081.2|11078.4|11084.7|11081.9|11084.8|11081.9|11080.7|11077.9|14
1653304410000|2022-05-23 11:13:30|11085.1|11082.3|11082.7|11079.9|11085.2|11082.4|11081.7|11078.9|3
1653304420000|2022-05-23 11:13:40|11082.2|11079.4|11083.7|11080.9|11083.7|11080.9|11081.7|11078.9|2
1653304430000|2022-05-23 11:13:50|11083.2|11080.4|11082.7|11079.9|11083.6|11080.8|11080.7|11077.9|9
1653304440000|2022-05-23 11:14:00|11081.8|11079|11081.2|11078.4|11082.2|11079.4|11081.2|11078.4|7
1653304450000|2022-05-23 11:14:10|11080.7|11077.9|11086.2|11083.4|11087.8|11084.8|11080.7|11077.9|24
1653304460000|2022-05-23 11:14:20|11085.7|11082.9|11087.6|11084.8|11089.1|11086.3|11085.7|11082.9|15
1653304470000|2022-05-23 11:14:30|11088.5|11085.7|11087.6|11084.8|11089.6|11086.8|11087.6|11084.8|3
1653304480000|2022-05-23 11:14:40|11086.7|11083.9|11083.7|11080.9|11086.7|11083.9|11082.1|11079.3|5
1653304490000|2022-05-23 11:14:50|11082.6|11079.8|11086.6|11083.8|11086.6|11083.8|11081.6|11078.8|17
1653304500000|2022-05-23 11:15:00|11085.6|11082.8|11090.1|11087.3|11091.1|11088.3|11085.6|11082.8|32
1653304510000|2022-05-23 11:15:10|11090.2|11087.4|11088.5|11085.7|11091.1|11088.3|11086.6|11083.8|9
1653304520000|2022-05-23 11:15:20|11087.6|11084.8|11088.6|11085.8|11088.6|11085.8|11087.6|11084.8|4
1653304530000|2022-05-23 11:15:30|11088.8|11084.8|11085.6|11082.8|11088.8|11085.3|11085.1|11082.3|18
1653304540000|2022-05-23 11:15:40|11086.9|11084.1|11086.6|11083.8|11087.1|11084.3|11086.5|11083.7|10
1653304550000|2022-05-23 11:15:50|11086.1|11083.3|11087.6|11084.8|11088.7|11085.8|11086.1|11083.3|2
1653304560000|2022-05-23 11:16:00|11088.9|11086.1|11086.6|11083.8|11089.1|11086.3|11086.6|11083.8|2
1653304570000|2022-05-23 11:16:10|11086.1|11083.3|11085.6|11082.8|11086.6|11083.8|11085.1|11081.9|3
1653304580000|2022-05-23 11:16:20|11084.8|11082|11086.6|11083.8|11087.6|11084.8|11084.6|11081.8|11
1653304590000|2022-05-23 11:16:30|11086.7|11083.9|11086.6|11083.8|11087.1|11084.3|11086.1|11083.3|2
1653304600000|2022-05-23 11:16:40|11087.1|11084.3|11086.7|11083.9|11087.1|11084.3|11086.7|11083.9|1
1653304610000|2022-05-23 11:16:50|11086.6|11083.8|11086.6|11083.8|11086.6|11083.8|11086.6|11083.8|0
1653304620000|2022-05-23 11:17:00|11085.8|11083|11085.1|11082.3|11085.8|11083|11084.1|11081.3|5
1653304630000|2022-05-23 11:17:10|11084.6|11081.8|11085.6|11082.8|11085.6|11082.8|11084.6|11081.8|4
1653304640000|2022-05-23 11:17:20|11085.2|11082.4|11087.7|11084.9|11088.1|11085.3|11084.6|11081.8|14
1653304650000|2022-05-23 11:17:30|11087.6|11084.8|11083.6|11080.8|11087.6|11084.8|11081.6|11078.8|18
1653304660000|2022-05-23 11:17:40|11083.1|11080.3|11081.7|11078.9|11083.1|11080.3|11081.7|11078.9|2
1653304670000|2022-05-23 11:17:50|11081.6|11078.8|11079.6|11076.8|11081.6|11078.8|11077.7|11074.9|36
1653304680000|2022-05-23 11:18:00|11079.2|11076.4|11077.6|11074.8|11080.6|11077.8|11076.7|11073.9|14
1653304690000|2022-05-23 11:18:10|11078|11075.2|11077.6|11074.8|11078.6|11075.8|11076.7|11073.8|17
1653304700000|2022-05-23 11:18:20|11077.2|11074.4|11078.1|11075.3|11078.5|11075.7|11074.3|11071.5|21
1653304710000|2022-05-23 11:18:30|11078.5|11075.7|11078.6|11075.8|11078.6|11075.8|11077.6|11074.8|2
1653304720000|2022-05-23 11:18:40|11077.8|11075|11073.9|11071.1|11078.6|11075.8|11073.8|11070.9|42
1653304730000|2022-05-23 11:18:50|11072.9|11070.1|11077.7|11074.9|11078.6|11075.8|11072.8|11070|55
1653304740000|2022-05-23 11:19:00|11077.8|11075|11076.2|11073.4|11078.4|11075|11076.2|11073.4|11
1653304750000|2022-05-23 11:19:10|11075.8|11073|11080.6|11077.8|11080.8|11077.8|11075.8|11072.8|19
1653304760000|2022-05-23 11:19:20|11080.2|11077.4|11082.8|11078.8|11083.7|11079.8|11080.1|11077.3|9
1653304770000|2022-05-23 11:19:30|11082.6|11079.8|11081.7|11077.7|11082.6|11079.8|11079.7|11076.9|11
1653304780000|2022-05-23 11:19:40|11081.5|11078.7|11083.6|11080.8|11084.7|11081.8|11081.5|11077.7|6
1653304790000|2022-05-23 11:19:50|11083.8|11079.8|11082.7|11079.9|11083.8|11080.8|11082.7|11079.8|4
1653304800000|2022-05-23 11:20:00|11083.5|11080.7|11083.6|11080.8|11085.1|11082.3|11083.1|11080.3|8
1653304810000|2022-05-23 11:20:10|11083.1|11080.3|11084.6|11081.8|11085.5|11082.4|11083.1|11080.3|21
1653304820000|2022-05-23 11:20:20|11084.8|11080.8|11084.7|11081.9|11085.3|11082.5|11082.7|11079.9|7
1653304830000|2022-05-23 11:20:30|11085.6|11082.8|11084.7|11081.9|11085.6|11082.8|11084.7|11081.9|1
1653304840000|2022-05-23 11:20:40|11083.8|11081|11083.7|11080.9|11085.6|11082.8|11083.7|11080.9|2
1653304850000|2022-05-23 11:20:50|11085.5|11082.7|11081.6|11078.8|11085.5|11082.7|11081.6|11077.8|10
1653304860000|2022-05-23 11:21:00|11081.1|11078.3|11080.1|11077.3|11081.1|11078.3|11079.1|11076.3|2
1653304870000|2022-05-23 11:21:10|11080.5|11077.7|11080.6|11077.8|11081.1|11078.3|11080.1|11077.3|1
1653304880000|2022-05-23 11:21:20|11080.2|11077.4|11080.6|11077.8|11080.6|11077.8|11080.2|11077.4|4
1653304890000|2022-05-23 11:21:30|11081.6|11078.8|11081.1|11078.3|11081.6|11078.8|11080.1|11077.3|3
1653304900000|2022-05-23 11:21:40|11080.6|11077.8|11074.7|11071.9|11081.1|11078.3|11074.7|11071.9|23
1653304910000|2022-05-23 11:21:50|11074.6|11071.8|11077.6|11074.8|11077.7|11074.8|11074.6|11071.8|6
1653304920000|2022-05-23 11:22:00|11078.4|11075.6|11077.6|11074.8|11079.6|11076.8|11077.6|11074.8|13
1653304930000|2022-05-23 11:22:10|11078.6|11075.8|11076.6|11073.8|11078.6|11075.8|11076.6|11073.7|12
1653304940000|2022-05-23 11:22:20|11077.6|11073.6|11077.5|11074.7|11077.6|11074.7|11077.5|11073.6|3
1653304950000|2022-05-23 11:22:30|11077.6|11074.8|11076.6|11073.8|11077.7|11074.8|11075.7|11072.7|6
1653304960000|2022-05-23 11:22:40|11077.6|11073.6|11075.7|11072.9|11078.7|11075.9|11075.7|11072.9|9
1653304970000|2022-05-23 11:22:50|11076.6|11073.8|11076.1|11073.3|11077.7|11074.8|11075.2|11072.4|4
1653304980000|2022-05-23 11:23:00|11078|11075.2|11077.6|11074.8|11078|11075.2|11075.6|11071.8|6
1653304990000|2022-05-23 11:23:10|11078.4|11075.6|11078.6|11075.8|11078.6|11075.8|11078.4|11075.6|1
1653305000000|2022-05-23 11:23:20|11078.7|11074.7|11076.6|11073.8|11078.7|11075.3|11076.1|11073.3|2
1653305010000|2022-05-23 11:23:30|11076.7|11073.9|11077.6|11074.8|11078.6|11075.8|11076.6|11073.7|7
1653305020000|2022-05-23 11:23:40|11077.2|11074.4|11076.3|11073.5|11077.8|11074.8|11075.6|11071.8|6
1653305030000|2022-05-23 11:23:50|11076.6|11073.8|11077.6|11074.8|11078.1|11075.3|11076.6|11073.8|4
1653305040000|2022-05-23 11:24:00|11077.1|11074.3|11076.7|11073.9|11077.1|11074.3|11076.2|11073.4|2
1653305050000|2022-05-23 11:24:10|11076.6|11073.8|11076.8|11074|11081.6|11078.8|11076.2|11073.4|28
1653305060000|2022-05-23 11:24:20|11076.6|11073.8|11076.6|11073.8|11077.7|11074.8|11076.6|11073.7|2
1653305070000|2022-05-23 11:24:30|11074.6|11071.8|11076.6|11073.8|11078.6|11075.8|11074.6|11071.8|2
1653305080000|2022-05-23 11:24:40|11076.2|11073.4|11079.6|11076.8|11079.6|11076.8|11076.1|11073.3|4
1653305090000|2022-05-23 11:24:50|11078.8|11076|11078.2|11075.4|11079.7|11076.9|11078.2|11075.4|18
1653305100000|2022-05-23 11:25:00|11078.7|11075.9|11079.7|11076.9|11080.7|11077.9|11078.7|11075.9|7
1653305110000|2022-05-23 11:25:10|11079.3|11076.5|11082.7|11079.9|11082.7|11079.9|11078.7|11075.9|2
1653305120000|2022-05-23 11:25:20|11082.2|11079.4|11082.7|11079.9|11083.8|11080.8|11082.2|11079.4|3
1653305130000|2022-05-23 11:25:30|11082.3|11079.5|11082.6|11079.8|11083.1|11080.3|11081.7|11078.7|4
1653305140000|2022-05-23 11:25:40|11082.1|11079.3|11083.6|11080.8|11083.7|11080.8|11081.7|11078.8|3
1653305150000|2022-05-23 11:25:50|11084.5|11081.7|11082.7|11079.9|11084.5|11081.7|11081.7|11078.8|9
1653305160000|2022-05-23 11:26:00|11082.6|11079.8|11081.7|11078.9|11083.6|11080.8|11081.7|11078.7|11
1653305170000|2022-05-23 11:26:10|11082.2|11079.4|11082.7|11079.9|11083.7|11080.8|11082.2|11079.4|2
1653305180000|2022-05-23 11:26:20|11083.6|11080.8|11083.6|11080.8|11083.7|11080.8|11082.7|11079.7|4
1653305190000|2022-05-23 11:26:30|11082.8|11080|11081.4|11078.6|11084.1|11081.3|11081.4|11078.6|11
1653305200000|2022-05-23 11:26:40|11081.2|11078.4|11080.7|11077.9|11081.2|11078.4|11080.2|11077.4|4
1653305210000|2022-05-23 11:26:50|||||||||5
1653305220000|2022-05-23 11:27:00|11079.7|11076.9|11080.8|11076.8|11081.7|11078.9|11079.7|11076.7|5
1653305230000|2022-05-23 11:27:10|11080.7|11077.9|11081.7|11078.9|11081.8|11078.9|11080.7|11077.7|0
1653305240000|2022-05-23 11:27:20|11081.3|11078.5|11081.7|11078.9|11081.7|11078.9|11080.7|11077.9|4
1653305250000|2022-05-23 11:27:30|11082.7|11078.7|11081.2|11078.4|11082.7|11079.9|11081.2|11078.4|3
1653305260000|2022-05-23 11:27:40|11080.7|11077.9|11067.6|11064.8|11081.9|11078.9|11059.5|11056.7|372
1653305270000|2022-05-23 11:27:50|11067.5|11064.7|11072.2|11069.4|11075.2|11072.4|11066|11063.2|266
1653305280000|2022-05-23 11:28:00|11072.7|11069.9|11078.2|11075.4|11079.2|11076.4|11072.7|11069.9|29
1653305290000|2022-05-23 11:28:10|11077.7|11074.9|11074.7|11071.9|11077.7|11074.9|11073.1|11070.3|14
1653305300000|2022-05-23 11:28:20|11074.2|11071.4|11072.2|11069.4|11074.7|11071.9|11072.2|11069.4|5
1653305310000|2022-05-23 11:28:30|11071.7|11068.9|11074.2|11071.4|11075.2|11071.8|11070.2|11067.4|27
1653305320000|2022-05-23 11:28:40|11073.7|11070.9|11075.2|11072.4|11076.2|11072.9|11073.7|11070.9|6
1653305330000|2022-05-23 11:28:50|11074.7|11071.9|11074.3|11071.5|11076.2|11073.4|11074.3|11071.5|4
1653305340000|2022-05-23 11:29:00|11074.2|11071.4|11079.1|11076.3|11080.2|11077.4|11074.2|11071.4|66
1653305350000|2022-05-23 11:29:10|11078.2|11075.4|11077.1|11074.3|11078.2|11075.4|11076.7|11073.9|12
1653305360000|2022-05-23 11:29:20|11076.7|11073.9|11074.2|11071.4|11078.3|11075.4|11073.7|11070.9|11
1653305370000|2022-05-23 11:29:30|11073.7|11070.9|11073.2|11070.4|11074.2|11071.4|11073.2|11070.4|4
1653305380000|2022-05-23 11:29:40|11072.7|11069.9|11069.7|11066.9|11073.2|11070.4|11069.7|11066.9|12
1653305390000|2022-05-23 11:29:50|11069.2|11066.4|11071.2|11068.4|11071.2|11068.4|11069.2|11066.4|7
1653305400000|2022-05-23 11:30:00|11072|11069.2|11074.2|11071.4|11076.3|11073.4|11072|11069.2|25
1653305410000|2022-05-23 11:30:10|11073.7|11070.9|11073.7|11070.9|11075.2|11072.4|11073.7|11070.9|3
1653305420000|2022-05-23 11:30:20|11072.8|11070|11072.2|11069.4|11073.7|11070.9|11071.2|11068.4|18
1653305430000|2022-05-23 11:30:30|11070.8|11068|11071.2|11068.4|11071.7|11068.9|11070.7|11067.4|8
1653305440000|2022-05-23 11:30:40|11071.7|11068.9|11069.7|11066.9|11071.7|11068.9|11068.9|11066.1|8
1653305450000|2022-05-23 11:30:50|11071.1|11067.1|11069.1|11066.3|11071.2|11068.4|11068.7|11065.9|21
1653305460000|2022-05-23 11:31:00|11069.2|11066.4|11069.2|11066.4|11070.6|11067.8|11069.1|11066.3|21
1653305470000|2022-05-23 11:31:10|11069.6|11066.8|11072.1|11069.3|11072.1|11069.3|11068.2|11065.4|19
1653305480000|2022-05-23 11:31:20|11071.6|11068.8|11070.2|11067.4|11072.1|11069.3|11070.2|11067.4|12
1653305490000|2022-05-23 11:31:30|11070.1|11067.3|11069.1|11066.3|11070.3|11067.3|11069.1|11066.3|5
1653305500000|2022-05-23 11:31:40|11069.2|11066.4|11070.1|11067.3|11070.1|11067.3|11069.1|11066.3|28
1653305510000|2022-05-23 11:31:50|11071.6|11068.8|11070.6|11067.8|11071.6|11068.8|11069.7|11066.9|8
1653305520000|2022-05-23 11:32:00|11070.2|11067.4|11070.1|11067.3|11070.6|11067.8|11069.6|11066.8|1
1653305530000|2022-05-23 11:32:10|||||||||5
1653305540000|2022-05-23 11:32:20|11071.2|11067.2|11075.2|11071.2|11075.7|11072.9|11070.6|11067.2|31
1653305550000|2022-05-23 11:32:30|11075.3|11071.3|11075.1|11072.3|11075.3|11072.3|11073.6|11070.2|21
1653305560000|2022-05-23 11:32:40|11074.6|11071.8|11074.2|11071.4|11075.6|11072.8|11074.2|11071.4|7
1653305570000|2022-05-23 11:32:50|11074.6|11071.8|11073.6|11070.8|11075.2|11072.3|11071.2|11068.2|27
1653305580000|2022-05-23 11:33:00|11074.1|11071.3|11074.1|11071.3|11075.1|11072.3|11073.2|11070.2|17
1653305590000|2022-05-23 11:33:10|11072.9|11070.1|11075.6|11072.8|11078.1|11075.3|11072.6|11069.8|25
1653305600000|2022-05-23 11:33:20|11076.1|11073.3|11069.2|11066.4|11076.1|11073.3|11066.4|11063.6|63
1653305610000|2022-05-23 11:33:30|11070.1|11067.3|11069.2|11066.4|11070.6|11067.8|11068.1|11065.3|22
1653305620000|2022-05-23 11:33:40|11069.1|11066.3|11063.7|11060.9|11070.5|11067.7|11062.8|11060|26
1653305630000|2022-05-23 11:33:50|11064.2|11061.4|11061.3|11058.5|11064.3|11061.5|11060.3|11057.5|37
1653305640000|2022-05-23 11:34:00|11061.8|11059|11066.2|11063.4|11066.4|11063.5|11061.3|11058.5|23
1653305650000|2022-05-23 11:34:10|11065.7|11062.9|11064.3|11061.5|11065.7|11062.9|11063.8|11061|10
1653305660000|2022-05-23 11:34:20|11063.3|11060.5|11063.3|11060.5|11064.4|11061.4|11062.3|11059.5|5
1653305670000|2022-05-23 11:34:30|11063.8|11061|11061.4|11058.6|11063.8|11061|11059.6|11056.8|121
1653305680000|2022-05-23 11:34:40|11060.9|11058.1|11061.4|11058.6|11062.9|11060.1|11059.4|11056.6|58
1653305690000|2022-05-23 11:34:50|11060.6|11057.8|11063.9|11061.1|11063.9|11061.1|11060.4|11057.5|31
1653305700000|2022-05-23 11:35:00|11063.5|11060.7|11068.4|11065.6|11069.8|11067|11063.4|11060.5|52
1653305710000|2022-05-23 11:35:10|11067.4|11064.6|11070.4|11067.6|11070.5|11067.6|11066.9|11064.1|19
1653305720000|2022-05-23 11:35:20|11069.9|11067.1|11069.4|11066.6|11070.4|11067.6|11068.5|11065.6|4
1653305730000|2022-05-23 11:35:30|11068.9|11066.1|11069.4|11066.6|11069.5|11066.6|11067.4|11064.6|14
1653305740000|2022-05-23 11:35:40|11068.6|11065.8|11065.4|11062.6|11068.6|11065.8|11064.4|11061.6|3
1653305750000|2022-05-23 11:35:50|11064.6|11061.8|11059.4|11056.6|11064.6|11061.8|11059.4|11056.6|24
1653305760000|2022-05-23 11:36:00|11060.3|11057.5|11059.6|11056.8|11061|11058.2|11058.6|11055.8|31
1653305770000|2022-05-23 11:36:10|11059.2|11056.4|11059.6|11056.8|11061|11058.2|11059.1|11056.3|33
1653305780000|2022-05-23 11:36:20|11060|11057.2|11058.7|11055.9|11061.1|11058.3|11058.5|11055.7|13
1653305790000|2022-05-23 11:36:30|11058.2|11055.4|11059.6|11056.8|11059.9|11057.1|11058.2|11055.4|3
1653305800000|2022-05-23 11:36:40|11060|11057.2|11060.6|11057.8|11061.1|11058.3|11058.2|11055.4|15
1653305810000|2022-05-23 11:36:50|11061.1|11058.3|11060.6|11057.8|11061.1|11058.3|11060.6|11057.8|2
1653305820000|2022-05-23 11:37:00|11060.5|11057.7|11062.4|11059.6|11065.4|11062.6|11060.5|11057.7|45
1653305830000|2022-05-23 11:37:10|11061.6|11058.8|11057.6|11054.8|11061.6|11058.8|11057.6|11054.6|23
1653305840000|2022-05-23 11:37:20|11058.6|11055.8|11058.6|11055.8|11059.6|11056.8|11057.1|11054.3|10
1653305850000|2022-05-23 11:37:30|11059.4|11056.6|11057.6|11054.8|11059.6|11056.8|11057.1|11054.3|11
1653305860000|2022-05-23 11:37:40|11057.1|11054.3|11058.1|11055.3|11058.6|11055.8|11057.1|11054.3|23
1653305870000|2022-05-23 11:37:50|11058.6|11055.8|11060.6|11057.8|11062|11059.2|11056.6|11053.8|45
1653305880000|2022-05-23 11:38:00|11060.1|11057.3|11062.6|11059.8|11063.1|11060.3|11060.1|11057.3|15
1653305890000|2022-05-23 11:38:10|11062.1|11059.3|11064|11061.2|11065.4|11062.6|11062.1|11059.3|12
1653305900000|2022-05-23 11:38:20|11063.1|11060.3|11058.6|11055.8|11063.1|11060.3|11058.6|11055.8|17
1653305910000|2022-05-23 11:38:30|11058.7|11054.7|11058.6|11055.8|11059.6|11056.8|11057.6|11054.6|4
1653305920000|2022-05-23 11:38:40|11058.1|11055.3|11058.5|11055.7|11058.6|11055.8|11057.6|11054.8|7
1653305930000|2022-05-23 11:38:50|11058.1|11055.3|11057.6|11054.8|11059.1|11056.3|11057.2|11054.4|8
1653305940000|2022-05-23 11:39:00|11058.4|11055.6|11061.1|11058.3|11062.5|11059.7|11058.4|11055.6|14
1653305950000|2022-05-23 11:39:10|11060.6|11057.8|11060.6|11057.8|11061.5|11058.7|11060.1|11057.3|8
1653305960000|2022-05-23 11:39:20|11061.6|11057.6|11060.6|11057.8|11061.7|11058.7|11060.6|11057.6|2
1653305970000|2022-05-23 11:39:30|11062.2|11059.4|11063.6|11060.8|11065.1|11062.3|11061.5|11058.5|23
1653305980000|2022-05-23 11:39:40|11064.5|11061.7|11064.1|11061.3|11067.6|11064.8|11063.6|11060.8|36
1653305990000|2022-05-23 11:39:50|11063.6|11060.8|11061.6|11058.8|11065.6|11062.8|11061.1|11058.3|16
1653306000000|2022-05-23 11:40:00|11062|11059.2|11063.6|11060.8|11064.6|11061.8|11060.6|11057.8|11
1653306010000|2022-05-23 11:40:10|11064.4|11061.6|11063.5|11060.7|11064.6|11061.7|11063.5|11060.6|0
1653306020000|2022-05-23 11:40:20|11063|11060.2|11060.9|11058.1|11063.5|11060.7|11060|11057.2|18
1653306030000|2022-05-23 11:40:30|11061|11058.2|11060.5|11057.7|11061.5|11058.7|11059.5|11056.7|18
1653306040000|2022-05-23 11:40:40|||||||||1
1653306050000|2022-05-23 11:40:50|11059.5|11056.7|11054.6|11051.8|11061.5|11058.7|11052.6|11049.8|76
1653306060000|2022-05-23 11:41:00|11054.1|11051.3|11054.6|11051.8|11055.9|11053.1|11054.1|11051.3|22
1653306070000|2022-05-23 11:41:10|11054.1|11051.3|11057.5|11054.7|11057.5|11054.7|11054.1|11051.3|17
1653306080000|2022-05-23 11:41:20|11056.3|11053.5|11054.6|11051.8|11056.3|11053.5|11054.6|11051.8|13
1653306090000|2022-05-23 11:41:30|11055|11052.2|11055|11052.2|11055.5|11052.7|11053.1|11050.3|24
1653306100000|2022-05-23 11:41:40|11055.5|11052.7|11055.7|11052.9|11057.6|11054.7|11055.5|11052.7|29
1653306110000|2022-05-23 11:41:50|11056.7|11053.9|11057.7|11053.7|11058|11055.2|11056.7|11053.7|7
1653306120000|2022-05-23 11:42:00|11057.5|11054.7|11063.6|11059.6|11063.6|11059.7|11057.5|11054.7|73
1653306130000|2022-05-23 11:42:10|11062.5|11059.7|11062.5|11059.7|11065|11062.2|11062.5|11059.7|6
1653306140000|2022-05-23 11:42:20|11062|11059.2|11059.5|11056.7|11062|11059.2|11059.5|11056.7|4
1653306150000|2022-05-23 11:42:30|11060|11057.2|11059.5|11056.7|11060|11057.2|11059.5|11056.7|2
1653306160000|2022-05-23 11:42:40|11059.7|11055.7|11060.5|11057.7|11060.5|11057.7|11058.5|11055.7|2
1653306170000|2022-05-23 11:42:50|11060|11057.2|11059.6|11055.6|11060|11057.2|11058|11055.2|8
1653306180000|2022-05-23 11:43:00|11058.5|11055.7|11058.5|11055.7|11059|11056.2|11057.5|11054.6|2
1653306190000|2022-05-23 11:43:10|11058.1|11055.3|11057.5|11054.7|11058.5|11055.7|11057.2|11054.4|4
1653306200000|2022-05-23 11:43:20|11058|11055.2|11059.5|11056.7|11059.5|11056.7|11058|11055.2|3
1653306210000|2022-05-23 11:43:30|11060.5|11057.7|11061|11058.2|11063|11060.2|11060.5|11057.7|14
1653306220000|2022-05-23 11:43:40|11061.5|11058.7|11060.5|11057.7|11061.5|11058.7|11060|11057.2|6
1653306230000|2022-05-23 11:43:50|11060|11057.2|11061.5|11058.7|11063|11060.2|11060|11057.2|11
1653306240000|2022-05-23 11:44:00|11061.1|11058.3|11063.5|11060.7|11064.5|11060.7|11061.1|11058.3|12
1653306250000|2022-05-23 11:44:10|11063.6|11060.8|11065|11062.2|11065|11062.2|11063.6|11060.8|2
1653306260000|2022-05-23 11:44:20|11064.6|11061.8|11061|11058.2|11064.6|11061.8|11061|11058.2|10
1653306270000|2022-05-23 11:44:30|11061.4|11058.6|11064.5|11061.7|11064.9|11062.1|11061.4|11058.6|7
1653306280000|2022-05-23 11:44:40|11065.4|11062.6|11063.5|11060.7|11065.4|11062.6|11063.5|11060.7|6
1653306290000|2022-05-23 11:44:50|11063.1|11060.3|11063.4|11060.6|11063.5|11060.7|11063|11060.2|1
1653306300000|2022-05-23 11:45:00|11063.5|11060.7|11064.4|11061.6|11065.4|11062.6|11062|11059.2|13
1653306310000|2022-05-23 11:45:10|11064.9|11062.1|11064|11061.2|11065.9|11063.1|11064|11061.2|3
1653306320000|2022-05-23 11:45:20|11063.9|11061.1|11067.4|11064.6|11068.4|11065.6|11063.9|11061.1|13
1653306330000|2022-05-23 11:45:30|11068.3|11065.5|11067.9|11065.1|11069.1|11066.3|11066.9|11064.1|14
1653306340000|2022-05-23 11:45:40|11067.8|11065|11067.9|11065.1|11069.4|11066.5|11067.4|11064.6|4
1653306350000|2022-05-23 11:45:50|11068.3|11065.5|11067.4|11064.6|11068.3|11065.5|11067.4|11064.6|2
1653306360000|2022-05-23 11:46:00|11066.4|11063.6|11067.3|11064.5|11068.7|11065.9|11066.4|11063.6|10
1653306370000|2022-05-23 11:46:10|11067.4|11063.4|11072.3|11069.5|11072.4|11069.6|11066.8|11063.4|27
1653306380000|2022-05-23 11:46:20|11071.8|11069|11072.3|11069.5|11075.6|11072.8|11071.8|11069|19
1653306390000|2022-05-23 11:46:30|11072.8|11070|11074.3|11071.5|11074.4|11071.5|11072.8|11070|9
1653306400000|2022-05-23 11:46:40|11073.4|11070.6|11073.8|11071|11074.4|11071.5|11072.3|11069.4|21
1653306410000|2022-05-23 11:46:50|11073.3|11070.5|11073.3|11070.5|11074.3|11071.5|11073.3|11070.5|5
1653306420000|2022-05-23 11:47:00|11072.3|11069.5|11071.8|11069|11072.3|11069.5|11070.3|11067.5|22
1653306430000|2022-05-23 11:47:10|11071.3|11068.5|11070.3|11067.5|11071.3|11068.5|11069.8|11067|11
1653306440000|2022-05-23 11:47:20|11070.8|11068|11070.8|11068|11071.3|11068.5|11070.3|11067.5|1
1653306450000|2022-05-23 11:47:30|11070.3|11067.5|11070.3|11067.5|11070.3|11067.5|11070.3|11067.5|4
1653306460000|2022-05-23 11:47:40|11069.9|11067.1|11070.3|11067.5|11071.4|11068.5|11069.8|11067|2
1653306470000|2022-05-23 11:47:50|11069.3|11066.5|11070.3|11067.5|11070.3|11067.5|11069.3|11066.5|3
1653306480000|2022-05-23 11:48:00|11069.4|11066.6|11071.3|11068.5|11071.3|11068.5|11069.3|11066.5|3
1653306490000|2022-05-23 11:48:10|11072.4|11068.4|11068.8|11066|11072.4|11069.4|11068.8|11066|8
1653306500000|2022-05-23 11:48:20|11069.3|11066.5|11071.8|11069|11073.4|11070.6|11069.3|11066.5|13
1653306510000|2022-05-23 11:48:30|11071.3|11068.5|11071.8|11069|11074.8|11072|11070.3|11067.5|68
1653306520000|2022-05-23 11:48:40|11072|11069.2|11070.3|11067.5|11072.8|11070|11070.3|11067.5|8
1653306530000|2022-05-23 11:48:50|11070.5|11066.5|11063.3|11060.5|11070.5|11067.1|11063.3|11060.5|43
1653306540000|2022-05-23 11:49:00|11063.8|11061|11068.2|11065.4|11068.2|11065.4|11062.8|11060|16
1653306550000|2022-05-23 11:49:10|11067.8|11065|11067.3|11064.5|11069.5|11066.5|11066.8|11064|9
1653306560000|2022-05-23 11:49:20|11068.2|11065.4|11065.8|11063|11069.4|11066.5|11065.8|11063|4
1653306570000|2022-05-23 11:49:30|11064.8|11062|11062.8|11060|11064.8|11062|11061.3|11058.5|9
1653306580000|2022-05-23 11:49:40|11063.3|11060.5|11065.8|11063|11065.8|11063|11063.3|11060.5|6
1653306590000|2022-05-23 11:49:50|11065.4|11062.6|11066.3|11063.5|11067.1|11064.3|11065.4|11062.6|7
1653306600000|2022-05-23 11:50:00|11067.3|11064.5|11068.3|11065.5|11068.3|11065.5|11066.3|11063.5|5
1653306610000|2022-05-23 11:50:10|11068.7|11065.9|11069.3|11066.5|11070.4|11067.4|11067.8|11065|7
1653306620000|2022-05-23 11:50:20|11068.8|11066|11069.3|11066.5|11069.8|11067|11067.4|11064.6|8
1653306630000|2022-05-23 11:50:30|11068.9|11066.1|11068.3|11065.5|11068.9|11066.1|11068.3|11065.5|1
1653306640000|2022-05-23 11:50:40|11068.8|11066|11067.4|11064.6|11070.3|11067.5|11066.8|11064|13
1653306650000|2022-05-23 11:50:50|11067.3|11064.5|11068.9|11066.1|11069.8|11067|11067.3|11064.5|4
1653306660000|2022-05-23 11:51:00|11068.8|11066|11069.3|11066.5|11070.3|11067.5|11068.8|11066|0
1653306670000|2022-05-23 11:51:10|11069.5|11066.7|11072.2|11069.4|11072.6|11069.8|11069.4|11066.6|14
1653306680000|2022-05-23 11:51:20|11072.3|11069.5|11070.4|11067.6|11072.9|11070.1|11069.8|11067|15
1653306690000|2022-05-23 11:51:30|11070.3|11067.5|11067.8|11065|11070.3|11067.5|11066.3|11063.5|13
1653306700000|2022-05-23 11:51:40|11068.4|11064.4|11067.3|11064.5|11068.4|11065.5|11066.5|11063.7|10
1653306720000|2022-05-23 11:52:00|11067.7|11064.9|11068.3|11065.5|11068.3|11065.5|11067.3|11064.5|6
1653306730000|2022-05-23 11:52:10|11067.3|11064.5|11067.8|11065|11068.2|11065.4|11066.3|11063.3|5
1653306740000|2022-05-23 11:52:20|11067.4|11064.6|11063.3|11060.5|11067.4|11064.6|11063.3|11060.5|31
1653306750000|2022-05-23 11:52:30|11062.4|11059.6|11060|11057.2|11062.5|11059.7|11059.1|11056.3|19
1653306760000|2022-05-23 11:52:40|11060.5|11057.7|11061.5|11058.7|11062.5|11059.7|11060.5|11057.5|8
1653306770000|2022-05-23 11:52:50|11061.9|11059.1|11063.4|11060.6|11063.4|11060.6|11061.5|11058.7|2
1653306780000|2022-05-23 11:53:00|11063.5|11060.7|11065.4|11062.6|11065.4|11062.6|11063.5|11060.7|3
1653306790000|2022-05-23 11:53:10|11065|11062.2|11063.5|11060.7|11065|11062.2|11063|11060.2|9
1653306800000|2022-05-23 11:53:20|11064.3|11061.5|11064|11061.2|11064.4|11061.6|11064|11061.2|1
1653306810000|2022-05-23 11:53:30|11064.8|11062|11065.9|11063.1|11066.3|11063.5|11064.8|11062|6
1653306820000|2022-05-23 11:53:40|11065.5|11062.7|11065.4|11062.6|11066.5|11063.7|11065.4|11062.4|4
1653306830000|2022-05-23 11:53:50|11066.4|11063.6|11068.3|11065.5|11068.4|11065.6|11065.5|11062.7|3
1653306840000|2022-05-23 11:54:00|11067.9|11065.1|11067.4|11064.6|11067.9|11065.1|11065.4|11062.6|20
1653306850000|2022-05-23 11:54:10|11066.9|11064.1|11063.3|11060.5|11067.4|11064.6|11062.4|11059.6|11
1653306860000|2022-05-23 11:54:20|11063.4|11060.6|11064.4|11061.6|11064.9|11062.1|11063.4|11060.6|2
1653306870000|2022-05-23 11:54:30|11063.6|11060.8|11063.4|11060.6|11065.4|11062.6|11062.1|11059.3|14
1653306880000|2022-05-23 11:54:40|11062.9|11060.1|11062.4|11059.6|11062.9|11060.1|11061.4|11058.6|3
1653306890000|2022-05-23 11:54:50|11062.5|11059.7|11059.9|11057.1|11062.5|11059.7|11059|11056.2|8
1653306900000|2022-05-23 11:55:00|11060.8|11058|11061.4|11058.6|11061.9|11059.1|11060.8|11058|3
1653306910000|2022-05-23 11:55:10|11061.5|11058.7|11062.4|11059.6|11063.4|11060.6|11061.5|11058.7|10
1653306920000|2022-05-23 11:55:20|11064.5|11061.7|11062.9|11060.1|11067.4|11064.6|11062.9|11060.1|24
1653306930000|2022-05-23 11:55:30|11063.4|11060.6|11064.9|11062.1|11065.4|11062.6|11063.4|11060.6|6
1653306940000|2022-05-23 11:55:40|11064.5|11061.7|11061.9|11059.1|11064.5|11061.7|11061.9|11059.1|5
1653306950000|2022-05-23 11:55:50|11062.4|11059.6|11062.4|11059.6|11063.4|11060.6|11062.4|11059.6|2
1653306960000|2022-05-23 11:56:00|11063.9|11061.1|11067.4|11064.6|11067.4|11064.6|11063.4|11060.6|11
1653306970000|2022-05-23 11:56:10|11067|11064.2|11065.9|11063.1|11067|11064.2|11064.4|11061.6|11
1653306980000|2022-05-23 11:56:20|11064.9|11062.1|11063.4|11060.6|11065.8|11063|11062.4|11059.6|18
1653306990000|2022-05-23 11:56:30|11064.4|11061.6|11063.4|11060.6|11066.4|11063.6|11063.4|11060.6|2
1653307000000|2022-05-23 11:56:40|11064.4|11061.6|11064.4|11061.6|11064.4|11061.6|11063.4|11060.6|2
1653307010000|2022-05-23 11:56:50|11064.8|11062|11062.4|11059.6|11064.8|11062|11061.9|11059.1|4
1653307020000|2022-05-23 11:57:00|11060.9|11058.1|11059.1|11056.3|11061.4|11058.6|11059.1|11056.3|11
1653307030000|2022-05-23 11:57:10|11059.3|11056.5|11058.4|11055.6|11060.3|11057.5|11058|11055.2|11
1653307040000|2022-05-23 11:57:20|11059.3|11056.5|11056.9|11054.1|11059.4|11056.6|11056.4|11053.6|17
1653307050000|2022-05-23 11:57:30|11056.5|11053.7|11060.3|11057.5|11060.4|11057.6|11056.5|11053.7|10
1653307060000|2022-05-23 11:57:40|11060.4|11057.6|11064.3|11061.5|11064.3|11061.5|11060.4|11057.6|6
1653307070000|2022-05-23 11:57:50|11064.7|11061.9|11066.3|11063.5|11066.8|11064|11064.7|11061.9|10
1653307080000|2022-05-23 11:58:00|11066.8|11064|11065.3|11062.5|11067.3|11064.5|11065.3|11062.5|10
1653307090000|2022-05-23 11:58:10|11064.3|11061.5|11061.3|11058.5|11064.3|11061.5|11061.3|11058.5|5
1653307100000|2022-05-23 11:58:20|11062.1|11059.3|11063.3|11060.5|11064.3|11061.5|11061.8|11059|3
1653307110000|2022-05-23 11:58:30|11064.3|11061.5|11064.8|11062|11064.8|11062|11063.3|11060.5|1
1653307120000|2022-05-23 11:58:40|11065.3|11062.5|11063.3|11060.5|11065.3|11062.5|11062.4|11059.6|43
1653307130000|2022-05-23 11:58:50|11063.9|11061.1|11059.8|11057|11064.4|11061.6|11059.4|11056.6|15
1653307140000|2022-05-23 11:59:00|11059.9|11057.1|11059.9|11057.1|11059.9|11057.1|11059.4|11056.6|4
1653307150000|2022-05-23 11:59:10|11060.8|11058|11059.4|11056.6|11060.8|11058|11059.4|11056.4|15
1653307160000|2022-05-23 11:59:20|11059|11056.2|11056.9|11054.1|11059|11056.2|11055.4|11052.6|8
1653307170000|2022-05-23 11:59:30|11056.4|11053.6|11058.4|11055.6|11060.3|11057.5|11055.4|11052.6|8
1653307180000|2022-05-23 11:59:40|11058.9|11056.1|11057.8|11055|11059.4|11056.6|11056.9|11054.1|11
1653307190000|2022-05-23 11:59:50|11058.3|11055.5|11059.4|11056.6|11059.5|11056.6|11058.3|11054.5|4
1653307200000|2022-05-23 12:00:00|11058.4|11055.6|11063.4|11060.6|11063.4|11060.6|11056.4|11053.6|40
1653307210000|2022-05-23 12:00:10|11063.3|11060.5|11071.2|11068.4|11072.2|11069.4|11063.3|11060.5|44
1653307220000|2022-05-23 12:00:20|11070.7|11067.9|11076.4|11073.6|11076.4|11073.6|11070.2|11067.4|107
1653307230000|2022-05-23 12:00:30|11076|11073.2|11082.4|11079.6|11082.7|11079.9|11076|11073.2|74
1653307240000|2022-05-23 12:00:40|11081.9|11079.1|11083.4|11080.6|11084.9|11082.1|11081.4|11078.6|57
1653307250000|2022-05-23 12:00:50|11083.9|11081.1|11079.4|11076.6|11083.9|11081.1|11076.9|11074.1|54
1653307260000|2022-05-23 12:01:00|11079.8|11077|11075.4|11072.6|11084.8|11082|11075.4|11072.6|54
1653307270000|2022-05-23 12:01:10|11074.4|11071.6|11083.8|11081|11085.1|11082.3|11073.4|11070.6|39
1653307280000|2022-05-23 12:01:20|11084.3|11081.5|11085.7|11082.9|11085.7|11082.9|11083.8|11081|11
1653307290000|2022-05-23 12:01:30|11085.3|11082.5|11084.8|11082|11086.7|11083.9|11084.3|11081.5|20
1653307300000|2022-05-23 12:01:40|11085.2|11082.4|11080.9|11078.1|11085.2|11082.4|11080.9|11078.1|6
1653307310000|2022-05-23 12:01:50|11082.2|11079.4|11078.9|11076.1|11084.9|11082|11078.4|11075.6|40
1653307320000|2022-05-23 12:02:00|11079.3|11076.5|11078.4|11075.6|11079.7|11076.9|11077.4|11074.6|13
1653307330000|2022-05-23 12:02:10|11078|11075.2|11080|11077.2|11081.2|11078.4|11076.4|11073.6|61
1653307340000|2022-05-23 12:02:20|11079.9|11077.1|11077.9|11075.1|11082.3|11079.5|11077.9|11075.1|38
1653307350000|2022-05-23 12:02:30|11077.5|11074.7|11080.8|11078|11080.8|11078|11077.5|11074.7|16
1653307360000|2022-05-23 12:02:40|11080.3|11077.5|11078.9|11076.1|11080.4|11077.6|11075.4|11072.6|43
1653307370000|2022-05-23 12:02:50|11079.8|11077|11084.8|11082|11085.7|11082.9|11079.8|11077|14
1653307380000|2022-05-23 12:03:00|11084.3|11081.5|11089.6|11086.8|11089.6|11086.8|11084.3|11081.5|49
1653307390000|2022-05-23 12:03:10|11090|11087.2|11096.1|11093.3|11096.6|11093.8|11089.6|11086.8|80
1653307400000|2022-05-23 12:03:20|11095.7|11092.9|11092.6|11089.8|11096.9|11094.1|11092.1|11089.3|38
1653307410000|2022-05-23 12:03:30|11092.1|11089.3|11094.1|11091.3|11095.6|11092.8|11092.1|11089.3|31
1653307420000|2022-05-23 12:03:40|11093.7|11090.9|11091.1|11088.3|11093.7|11090.9|11089.6|11086.8|21
1653307430000|2022-05-23 12:03:50|11090.6|11087.8|11090.7|11087.9|11092.2|11089.4|11090.1|11087.3|8
1653307440000|2022-05-23 12:04:00|11091.2|11088.4|11089.7|11086.9|11092.2|11089.4|11089.2|11086.4|9
1653307450000|2022-05-23 12:04:10|11090.2|11087.4|11088.7|11085.9|11090.7|11087.9|11088.2|11085.4|17
1653307460000|2022-05-23 12:04:20|11089.2|11086.4|11086.7|11083.9|11089.7|11086.9|11085.7|11082.9|16
1653307470000|2022-05-23 12:04:30|11087.2|11084.4|11086.7|11083.9|11087.2|11084.4|11084.7|11081.9|15
1653307480000|2022-05-23 12:04:40|11087.2|11084.4|11085.7|11082.9|11087.2|11084.4|11085.7|11082.9|2
1653307490000|2022-05-23 12:04:50|11086.9|11083.9|11087.7|11084.9|11088.8|11086|11083.7|11080.9|26
1653307500000|2022-05-23 12:05:00|11088.2|11085.4|11088.7|11085.9|11090.1|11087.3|11087.7|11084.9|15
1653307510000|2022-05-23 12:05:10|11089.2|11086.4|11087.7|11084.9|11090.1|11087.3|11086.7|11083.9|10
1653307520000|2022-05-23 12:05:20|11087.2|11084.4|11090.2|11087.4|11090.2|11087.4|11087.2|11084.4|9
1653307530000|2022-05-23 12:05:30|11089.4|11086.6|11086.7|11083.9|11089.4|11086.6|11086.7|11083.9|22
1653307540000|2022-05-23 12:05:40|11086.2|11083.4|11085.2|11082.4|11086.2|11083.4|11084.2|11081.4|8
1653307550000|2022-05-23 12:05:50|11085.4|11082.6|11084.7|11081.9|11087.7|11084.9|11084.3|11081.5|23
1653307560000|2022-05-23 12:06:00|11084.3|11081.5|11090.2|11087.4|11091.1|11088.3|11084.2|11081.4|19
1653307570000|2022-05-23 12:06:10|11090.7|11087.9|11090.6|11087.8|11093|11090.2|11090.6|11087.8|20
1653307580000|2022-05-23 12:06:20|11090.1|11087.3|11088.6|11085.8|11090.1|11087.3|11088.6|11085.8|9
1653307590000|2022-05-23 12:06:30|11089.1|11086.3|11090.6|11087.8|11090.9|11088.1|11088.6|11085.8|8
1653307600000|2022-05-23 12:06:40|11090.1|11087.3|11090.6|11087.8|11092.1|11089.3|11090.1|11087.3|5
1653307610000|2022-05-23 12:06:50|11090.1|11087.3|11091.6|11088.8|11091.7|11088.8|11089.6|11086.8|3
1653307620000|2022-05-23 12:07:00|11092.5|11089.7|11096.1|11093.3|11096.1|11093.3|11092.1|11089.3|41
1653307630000|2022-05-23 12:07:10|11093.6|11090.8|11093.6|11090.8|11094.1|11091.3|11092.6|11089.8|7
1653307640000|2022-05-23 12:07:20|11093.1|11090.3|11094.5|11091.7|11094.5|11091.7|11091.6|11088.8|10
1653307650000|2022-05-23 12:07:30|11094.6|11091.8|11092.6|11089.8|11094.6|11091.8|11092.1|11089.3|9
1653307660000|2022-05-23 12:07:40|11092.1|11089.3|11099.1|11096.3|11099.7|11096.3|11092.1|11089.3|30
1653307670000|2022-05-23 12:07:50|11098.6|11095.8|11098.1|11095.3|11099.7|11096.7|11097.1|11094.3|17
1653307680000|2022-05-23 12:08:00|11098.5|11095.7|11097.1|11094.3|11099|11096.2|11096.6|11093.8|28
1653307690000|2022-05-23 12:08:10|11097|11094.2|11097.6|11094.8|11098.1|11095.3|11096.1|11093.3|15
1653307700000|2022-05-23 12:08:20|11097.1|11094.3|11095.1|11092.3|11097.1|11094.3|11095.1|11092.3|8
1653307710000|2022-05-23 12:08:30|11094.6|11091.8|11091.6|11088.8|11094.6|11091.8|11089.7|11086.9|23
1653307720000|2022-05-23 12:08:40|11092.1|11089.3|11089.1|11086.3|11092.1|11089.3|11088.6|11085.8|7
1653307730000|2022-05-23 12:08:50|11089.7|11086.9|11090.6|11087.8|11090.6|11087.8|11087.2|11084.4|17
1653307740000|2022-05-23 12:09:00|11090.1|11087.3|11087.7|11084.9|11090.1|11087.3|11087.7|11084.9|9
1653307750000|2022-05-23 12:09:10|11087.2|11084.4|11088.7|11085.9|11088.7|11085.9|11086.2|11083.4|45
1653307760000|2022-05-23 12:09:20|11088.2|11085.4|11086.2|11083.4|11088.6|11085.8|11085.7|11082.9|4
1653307770000|2022-05-23 12:09:30|11085.7|11082.9|11085.7|11082.9|11086.7|11083.9|11085.2|11082.4|5
1653307780000|2022-05-23 12:09:40|11085.2|11082.4|11084.7|11081.9|11085.2|11082.4|11083.3|11080.5|9
1653307790000|2022-05-23 12:09:50|11084.9|11080.9|11084.7|11081.9|11084.9|11081.9|11083.7|11080.7|5
1653307800000|2022-05-23 12:10:00|11085.7|11082.9|11078.7|11075.9|11086.6|11083.8|11077.8|11075|56
1653307810000|2022-05-23 12:10:10|11079.1|11076.3|11078.7|11075.9|11081.9|11079.1|11078.4|11075.6|64
1653307820000|2022-05-23 12:10:20|11078.3|11075.5|11082.2|11079.4|11082.7|11079.9|11078.2|11075.4|23
1653307830000|2022-05-23 12:10:30|11081.8|11079|11084.5|11081.7|11084.8|11082|11081.7|11078.9|9
1653307840000|2022-05-23 12:10:40|11084.1|11081.3|11083|11080.2|11087.5|11084.7|11082.5|11079.7|38
1653307850000|2022-05-23 12:10:50|11082.5|11079.7|11084|11081.2|11086|11083.2|11082|11079.2|19
1653307860000|2022-05-23 12:11:00|11083.5|11080.7|11086|11083.2|11087|11084.2|11083.5|11080.7|20
1653307870000|2022-05-23 12:11:10|11085.6|11082.8|11086.5|11083.7|11088.5|11085.7|11085.5|11082.7|13
1653307880000|2022-05-23 12:11:20|11086.1|11083.3|11087.5|11084.7|11088.5|11085.7|11085.5|11082.7|18
1653307890000|2022-05-23 12:11:30|11087.9|11085.1|11087.5|11084.7|11089.3|11086.5|11087.5|11084.7|5
1653307900000|2022-05-23 12:11:40|11088|11085.2|11086.5|11083.7|11090|11087.2|11085|11082.2|11
1653307910000|2022-05-23 12:11:50|11086.1|11083.3|11086.5|11083.7|11087|11084.2|11086.1|11083.3|1
1653307920000|2022-05-23 12:12:00|11086.1|11083.3|11084.5|11081.7|11086.5|11083.7|11082.8|11080|12
1653307930000|2022-05-23 12:12:10|11083.5|11080.7|11082.6|11079.8|11084|11081.2|11082.6|11079.8|5
1653307940000|2022-05-23 12:12:20|11082.5|11079.7|11083.5|11080.7|11085|11082.2|11082.2|11079.4|6
1653307950000|2022-05-23 12:12:30|11083.9|11081.1|11086.5|11083.7|11087|11084.2|11083.9|11081.1|6
1653307960000|2022-05-23 12:12:40|11086.1|11083.3|11084.5|11081.7|11086.1|11083.3|11084.5|11081.7|1
1653307970000|2022-05-23 12:12:50|11084.9|11082.1|11086.4|11083.6|11086.4|11083.6|11084.9|11082.1|4
1653307980000|2022-05-23 12:13:00|11086|11083.2|11085|11082.2|11089|11086.2|11085|11082.2|20
1653307990000|2022-05-23 12:13:10|||||||||1
1653308000000|2022-05-23 12:13:20|11084.5|11081.7|11084.5|11081.7|11085|11082.2|11084.4|11081.6|8
1653308010000|2022-05-23 12:13:30|11084|11081.2|11087|11084.2|11087|11084.2|11084|11081.2|6
1653308020000|2022-05-23 12:13:40|11087.1|11084.3|11088|11085.2|11088|11085.2|11087|11084.2|2
1653308030000|2022-05-23 12:13:50|11087.9|11085.1|11087.5|11084.7|11087.9|11085.1|11087.5|11084.7|2
1653308040000|2022-05-23 12:14:00|11088.5|11085.7|11088.5|11085.7|11089.4|11086.6|11088.1|11085.3|3
1653308050000|2022-05-23 12:14:10|11088.1|11085.3|11088|11085.2|11089.4|11086.6|11086.6|11083.8|11
1653308060000|2022-05-23 12:14:20|11088.5|11085.7|11088.4|11085.6|11089.4|11086.6|11086.5|11083.7|17
1653308070000|2022-05-23 12:14:30|11088|11085.2|11087.4|11084.6|11088.9|11086.1|11086|11083.2|15
1653308080000|2022-05-23 12:14:40|11087.1|11084.3|11083.5|11080.7|11087.1|11084.3|11082.5|11079.7|14
1653308090000|2022-05-23 12:14:50|11084|11081.2|11082.5|11079.7|11084.4|11081.6|11082.5|11079.7|11
1653308100000|2022-05-23 12:15:00|11083.5|11080.7|11087.9|11085.1|11087.9|11085.1|11082.5|11079.7|28
1653308110000|2022-05-23 12:15:10|11087.4|11084.6|11086.5|11083.7|11088|11085.2|11085.5|11082.7|16
1653308120000|2022-05-23 12:15:20|11087|11084.2|11088|11085.2|11088|11085.2|11086|11083.2|6
1653308130000|2022-05-23 12:15:30|11088.8|11086|11088|11085.2|11089.5|11086.7|11087.7|11084.9|15
1653308140000|2022-05-23 12:15:40|11088.4|11085.6|11089.4|11086.6|11089.4|11086.6|11088|11085.2|7
1653308150000|2022-05-23 12:15:50|11090.7|11087.9|11091.5|11088.7|11093.5|11090.7|11090.5|11087.7|26
1653308160000|2022-05-23 12:16:00|11091.8|11089|11091.3|11088.5|11093.3|11090.5|11090.8|11088|12
1653308170000|2022-05-23 12:16:10|11090.8|11088|11093.8|11091|11094.8|11092|11090.8|11088|21
1653308180000|2022-05-23 12:16:20|11093.4|11090.6|11088.5|11085.7|11093.4|11090.6|11088.5|11085.5|41
1653308190000|2022-05-23 12:16:30|11088|11085.2|11085.5|11082.7|11088|11085.2|11083|11080.2|43
1653308200000|2022-05-23 12:16:40|11085.1|11082.3|11086.9|11084.1|11087.9|11085.1|11085|11082.2|4
1653308210000|2022-05-23 12:16:50|11087.5|11084.7|11087.5|11084.7|11088|11085.2|11086.5|11083.7|12
1653308220000|2022-05-23 12:17:00|11087.9|11085.1|11087.5|11084.7|11089.5|11086.7|11087.4|11084.5|3
1653308230000|2022-05-23 12:17:10|11088.3|11085.5|11094.8|11092|11095.3|11092.5|11088.3|11085.5|23
1653308240000|2022-05-23 12:17:20|11094.4|11091.6|11091.3|11088.5|11094.4|11091.6|11090.3|11087.5|6
1653308250000|2022-05-23 12:17:30|11090.8|11088|11090.3|11087.5|11091.3|11088.5|11089.8|11087|1
1653308260000|2022-05-23 12:17:40|11090.8|11088|11091.3|11088.5|11092.8|11090|11090.8|11088|5
1653308270000|2022-05-23 12:17:50|11091.2|11088.4|11091.3|11088.5|11091.3|11088.5|11088.9|11086.1|6
1653308280000|2022-05-23 12:18:00|11090.9|11088.1|11094.8|11092|11096.3|11093.5|11090.9|11088.1|253
1653308290000|2022-05-23 12:18:10|11094.3|11091.5|11093.9|11091.1|11095.8|11093|11093.5|11090.7|24
1653308300000|2022-05-23 12:18:20|11093.5|11090.7|11093.4|11090.6|11093.8|11091|11092.9|11090.1|8
1653308310000|2022-05-23 12:18:30|11093.3|11090.5|11093.5|11090.7|11093.9|11091.1|11092.5|11089.7|7
1653308320000|2022-05-23 12:18:40|11093.9|11091.1|11094.5|11091.7|11095.5|11092.7|11091.5|11088.7|10
1653308330000|2022-05-23 12:18:50|11094|11091.2|11093.5|11090.7|11094|11091.2|11092.4|11089.6|6
1653308340000|2022-05-23 12:19:00|11093|11090.2|11096|11093.2|11096.5|11093.7|11092.5|11089.7|5
1653308350000|2022-05-23 12:19:10|11096.4|11093.6|11096.4|11093.6|11096.4|11093.6|11095|11092.2|29
1653308360000|2022-05-23 12:19:20|11096|11093.2|11097.4|11094.6|11099.5|11096.7|11096|11093.2|15
1653308370000|2022-05-23 12:19:30|11097.5|11094.7|11094.5|11091.7|11097.5|11094.7|11094.5|11091.7|7
1653308380000|2022-05-23 12:19:40|11093.5|11090.7|11087.5|11084.7|11093.5|11090.7|11086|11083.2|43
1653308390000|2022-05-23 12:19:50|11086.6|11083.8|11082.6|11079.8|11086.6|11083.8|11082.1|11079.3|20
1653308400000|2022-05-23 12:20:00|11083.1|11080.3|11086|11083.2|11086.5|11083.7|11082.7|11079.9|19
1653308410000|2022-05-23 12:20:10|11086.5|11083.7|11086.1|11083.3|11086.5|11083.7|11085.1|11082.3|3
1653308420000|2022-05-23 12:20:20|11086.6|11083.8|11086.6|11082.6|11086.7|11083.8|11083.1|11080.3|14
1653308430000|2022-05-23 12:20:30|11084.6|11081.8|11083.6|11080.8|11084.6|11081.8|11082.6|11079.8|7
1653308440000|2022-05-23 12:20:40|11080.2|11077.4|11077.6|11074.8|11080.3|11077.5|11076.7|11073.7|44
1653308450000|2022-05-23 12:20:50|11076.8|11074|11074.7|11071.9|11076.8|11074|11073.3|11070.5|26
1653308460000|2022-05-23 12:21:00|11074.3|11071.5|11073.2|11070.4|11077.6|11074.8|11073.2|11070.4|30
1653308470000|2022-05-23 12:21:10|11072.8|11070|11076.2|11073.4|11076.3|11073.5|11068.8|11066|104
1653308480000|2022-05-23 12:21:20|11076.7|11073.9|11080.6|11077.8|11080.6|11077.8|11075.7|11072.9|24
1653308490000|2022-05-23 12:21:30|11081.9|11079.1|11084.5|11081.7|11084.5|11081.7|11081.1|11078.3|24
1653308500000|2022-05-23 12:21:40|11084.1|11081.3|11086.5|11083.7|11086.5|11083.7|11083.7|11080.9|17
1653308510000|2022-05-23 12:21:50|11086.1|11083.3|11087.1|11084.3|11087.1|11084.3|11083.3|11080.5|26
1653308520000|2022-05-23 12:22:00|11087.5|11084.7|11087.6|11084.8|11089.1|11086.3|11087.5|11084.7|19
1653308530000|2022-05-23 12:22:10|11088.1|11085.3|11087.1|11084.3|11088.1|11085.3|11085.7|11082.9|33
1653308540000|2022-05-23 12:22:20|11086.6|11083.8|11086.1|11083.3|11086.6|11083.8|11085.6|11082.8|5
1653308550000|2022-05-23 12:22:30|11086.5|11083.7|11091.6|11088.8|11091.6|11088.8|11086.5|11083.7|46
1653308560000|2022-05-23 12:22:40|11092.5|11089.7|11087.6|11084.8|11093.5|11090.7|11086.1|11083.3|53
1653308570000|2022-05-23 12:22:50|11087.2|11084.4|11087.6|11084.8|11088.1|11085.3|11087.1|11084.3|12
1653308580000|2022-05-23 12:23:00|11087.2|11084.4|11081.1|11078.3|11088.1|11085.3|11080.6|11077.8|39
1653308590000|2022-05-23 12:23:10|11081.9|11079.1|11084.1|11081.3|11084.5|11081.7|11081.6|11078.8|13
1653308600000|2022-05-23 12:23:20|11083.3|11080.5|11080.3|11077.5|11083.3|11080.5|11076.8|11074|53
1653308610000|2022-05-23 12:23:30|11079.8|11077|11075.8|11073|11080.2|11077.4|11075.3|11072.5|13
1653308620000|2022-05-23 12:23:40|11076.7|11073.9|11078.7|11075.9|11079.7|11076.9|11076.7|11073.9|12
1653308630000|2022-05-23 12:23:50|11079.1|11076.3|11082.6|11079.8|11082.6|11079.8|11079.1|11076.3|17
1653308640000|2022-05-23 12:24:00|11081.8|11079|11081.2|11078.4|11082.6|11079.8|11080.4|11077.6|11
1653308650000|2022-05-23 12:24:10|11080.8|11078|11079.2|11076.4|11080.8|11078|11078.2|11075.4|5
1653308660000|2022-05-23 12:24:20|11080|11077.2|11080.6|11077.8|11081.7|11078.9|11080|11077.2|4
1653308670000|2022-05-23 12:24:30|11080.2|11077.4|11078.6|11075.8|11082.2|11079.4|11078.6|11075.8|11
1653308680000|2022-05-23 12:24:40|11078.2|11075.4|11078.3|11075.5|11080|11077.2|11078.2|11075.4|6
1653308690000|2022-05-23 12:24:50|11077.8|11075|11077.7|11074.9|11079.6|11075.9|11076.8|11074|16
1653308700000|2022-05-23 12:25:00|11076.8|11074|11078.7|11075.9|11081.1|11076.8|11075.2|11072.4|9
1653308710000|2022-05-23 12:25:10|11078.6|11075.8|11083.6|11080.8|11084.5|11081.7|11078.6|11075.8|20
1653308720000|2022-05-23 12:25:20|11082.7|11079.9|11082.9|11080.1|11082.9|11080.1|11080.5|11077.7|9
1653308730000|2022-05-23 12:25:30|11082.2|11079.4|11080.7|11077.9|11085.1|11082.3|11080.7|11077.9|13
1653308740000|2022-05-23 12:25:40|11081.1|11078.3|11081.6|11078.8|11081.6|11078.8|11080.1|11077.3|2
1653308750000|2022-05-23 12:25:50|11080.7|11077.9|11084.6|11081.8|11085.5|11082.7|11080.6|11077.8|8
1653308760000|2022-05-23 12:26:00|11083.7|11080.9|11079.6|11076.8|11085.1|11082.3|11078.1|11075.3|15
1653308770000|2022-05-23 12:26:10|11079.1|11076.3|11073.7|11070.9|11079.1|11076.3|11073.7|11070.9|26
1653308780000|2022-05-23 12:26:20|11074.2|11071.4|11076.7|11073.9|11077.7|11074.9|11074.2|11071.4|13
1653308790000|2022-05-23 12:26:30|11077.8|11073.8|11079.2|11076.4|11079.7|11076.9|11077.2|11073.8|5
1653308800000|2022-05-23 12:26:40|11079.1|11076.3|11078.7|11075.9|11079.1|11076.3|11077.3|11074.5|3
1653308810000|2022-05-23 12:26:50|11078.2|11075.4|11079.7|11076.9|11080.8|11077.9|11078.2|11075.4|4
1653308820000|2022-05-23 12:27:00|11078.9|11076.1|11078.7|11075.9|11080.7|11077.9|11078.7|11075.9|12
1653308830000|2022-05-23 12:27:10|11078.2|11075.4|11075.7|11072.9|11078.2|11075.4|11075.7|11072.9|1
1653308840000|2022-05-23 12:27:20|11074.9|11072.1|11075.8|11073|11076.2|11073.4|11071.7|11068.9|35
1653308850000|2022-05-23 12:27:30|11075.4|11072.6|11075.8|11073|11075.8|11073|11073.9|11071.1|9
1653308860000|2022-05-23 12:27:40|11076.2|11073.4|11076.7|11073.9|11078.2|11075.4|11076.2|11073.4|34
1653308870000|2022-05-23 12:27:50|11075.9|11073.1|11077.7|11074.9|11078.2|11075.4|11075.7|11072.9|8
1653308880000|2022-05-23 12:28:00|11076.9|11074.1|11073.8|11071|11078.2|11075.4|11073.3|11069.9|25
1653308890000|2022-05-23 12:28:10|11074.2|11071.4|11076.8|11074|11078.1|11074.5|11074.2|11071.4|40
1653308900000|2022-05-23 12:28:20|11076.7|11073.9|11077.2|11074.4|11077.2|11074.4|11075.5|11072.7|12
1653308910000|2022-05-23 12:28:30|11077.1|11074.3|11078.8|11076|11079.8|11076.4|11075.8|11073|21
1653308920000|2022-05-23 12:28:40|11079.2|11076.4|11078.3|11075.5|11079.8|11076.4|11078.3|11075.5|11
1653308930000|2022-05-23 12:28:50|11077.5|11074.7|11074.8|11072|11077.5|11074.7|11074.8|11071|14
1653308940000|2022-05-23 12:29:00|11075|11071|11076.2|11073.4|11076.2|11073.4|11074.8|11071|8
1653308950000|2022-05-23 12:29:10|11076.7|11073.9|11077.8|11073.8|11077.8|11073.9|11076.7|11073.8|3
1653308960000|2022-05-23 12:29:20|11077.1|11074.3|11076.7|11073.9|11077.1|11074.3|11075.8|11072.8|3
1653308970000|2022-05-23 12:29:30|11077.1|11074.3|11078.3|11075.5|11079.7|11076.9|11077.1|11074.3|20
1653308980000|2022-05-23 12:29:40|11077.9|11075.1|11079.9|11075.9|11079.9|11076.9|11074.7|11070.9|32
1653308990000|2022-05-23 12:29:50|11078.8|11076|11082.9|11078.9|11083.9|11079.9|11077.3|11073.9|22
1653309000000|2022-05-23 12:30:00|11083.9|11079.9|11083.7|11080.9|11084.9|11081.1|11081.7|11078.9|49
1653309010000|2022-05-23 12:30:10|11083.2|11080.4|11082.7|11079.9|11083.2|11080.4|11081.7|11078.9|9
1653309020000|2022-05-23 12:30:20|11084|11081.2|11082.6|11079.8|11084|11081.2|11081.8|11078.8|9
1653309030000|2022-05-23 12:30:30|11081.8|11079|11080.3|11077.5|11082.7|11079.9|11079.7|11076.9|22
1653309040000|2022-05-23 12:30:40|11080.8|11078|11079.2|11076.4|11082.7|11079.9|11078.2|11075.4|15
1653309050000|2022-05-23 12:30:50|11078.8|11076|11076.7|11073.9|11079.8|11076|11076.2|11073.4|13
1653309060000|2022-05-23 12:31:00|11077.1|11074.3|11078.7|11075.9|11078.7|11075.9|11076.6|11073.8|10
1653309070000|2022-05-23 12:31:10|11079.1|11076.3|11082.2|11079.4|11083.5|11080.7|11077.8|11075|17
1653309080000|2022-05-23 12:31:20|11081.7|11078.9|11082.8|11080|11083.7|11080.9|11081.7|11078.9|4
1653309090000|2022-05-23 12:31:30|11083.2|11080.4|11078.8|11076|11083.2|11080.4|11078.2|11075.4|5
1653309100000|2022-05-23 12:31:40|11079.6|11076.8|11083.7|11080.9|11084|11081.2|11078.8|11076|14
1653309110000|2022-05-23 12:31:50|11083.9|11079.9|11080.2|11077.4|11085.7|11082.9|11079.8|11077|21
1653309120000|2022-05-23 12:32:00|11080.7|11077.9|11083.2|11080.4|11084.7|11081.9|11079.8|11077|10
1653309130000|2022-05-23 12:32:10|11082.8|11080|11088.7|11085.9|11091.6|11088.8|11082.8|11080|53
1653309140000|2022-05-23 12:32:20|11088.2|11085.4|11088.7|11085.9|11089.7|11086.9|11087.6|11084.8|38
1653309150000|2022-05-23 12:32:30|11087.9|11085.1|11081.7|11078.9|11087.9|11085.1|11081.7|11078.9|23
1653309160000|2022-05-23 12:32:40|11081.2|11078.4|11080.2|11077.4|11082.5|11079.7|11080.2|11077.4|11
1653309170000|2022-05-23 12:32:50|11080.6|11077.8|11082.7|11079.9|11083.8|11080.4|11080.6|11077.8|5
1653309180000|2022-05-23 12:33:00|11082.2|11079.4|11080.2|11077.4|11082.2|11079.4|11077.8|11075|27
1653309190000|2022-05-23 12:33:10|11079.8|11077|11079.8|11077|11080.2|11077.4|11078.8|11076|5
1653309200000|2022-05-23 12:33:20|11080.2|11077.4|11081.7|11078.9|11082.3|11079.5|11079.8|11077|16
1653309210000|2022-05-23 12:33:30|11080|11077.2|11078.7|11075.9|11080.1|11077.3|11077.7|11074.9|10
1653309220000|2022-05-23 12:33:40|11078.8|11076|11075.8|11073|11078.8|11076|11074.9|11072|18
1653309230000|2022-05-23 12:33:50|11075.3|11072.5|11075.8|11073|11076.9|11074|11074.4|11071.6|15
1653309240000|2022-05-23 12:34:00|11076.8|11074|11074.8|11072|11077|11074|11073.9|11071|9
1653309250000|2022-05-23 12:34:10|11074.3|11071.5|11067.8|11065|11074.3|11071.5|11067.3|11064|55
1653309260000|2022-05-23 12:34:20|11067|11064.2|11068.8|11066|11069.3|11066.5|11066.9|11064.1|9
1653309270000|2022-05-23 12:34:30|11068.4|11065.6|11068.3|11065.5|11069|11066|11067.9|11065|10
1653309280000|2022-05-23 12:34:40|11068.8|11066|11064.5|11061.7|11068.8|11066|11064.4|11061.6|16
1653309290000|2022-05-23 12:34:50|11063.5|11060.7|11063.5|11060.7|11066|11062.7|11062.5|11059.7|37
1653309300000|2022-05-23 12:35:00|11063.1|11060.3|11064.3|11061.5|11064.3|11061.5|11060.1|11057.3|31
1653309310000|2022-05-23 12:35:10|11063.5|11060.7|11067|11064.2|11069|11066.2|11063.5|11060.7|34
1653309320000|2022-05-23 12:35:20|11067.4|11064.6|11066.5|11063.7|11068|11065.2|11066.5|11063.7|8
1653309330000|2022-05-23 12:35:30|11067|11064.2|11067.9|11065.1|11070.5|11067.7|11067|11064.2|28
1653309340000|2022-05-23 12:35:40|11067.5|11064.7|11064.5|11061.7|11067.5|11064.7|11064|11061.2|12
1653309350000|2022-05-23 12:35:50|11064.1|11061.3|11065.5|11062.7|11065.9|11063.1|11063.5|11060.7|9
1653309360000|2022-05-23 12:36:00|11065.1|11062.3|11070.3|11067.5|11070.3|11067.5|11065|11062.2|25
1653309370000|2022-05-23 12:36:10|11069.9|11067.1|11067.8|11065|11070.3|11067.5|11066.9|11064.1|8
1653309380000|2022-05-23 12:36:20|11068.2|11065.4|11066.8|11064|11068.3|11065.5|11066.8|11063.9|6
1653309390000|2022-05-23 12:36:30|||||||||1
1653309400000|2022-05-23 12:36:40|11065.4|11062.6|11066.4|11063.6|11066.4|11063.6|11065|11062.2|3
1653309410000|2022-05-23 12:36:50|11066|11063.2|11065.4|11062.6|11066.4|11063.6|11064.9|11061.9|20
1653309420000|2022-05-23 12:37:00|11065|11062.2|11066.4|11063.6|11066.4|11063.6|11063.5|11060.7|23
1653309430000|2022-05-23 12:37:10|11065.6|11062.8|11065.6|11062.8|11066.4|11063.6|11064.5|11061.7|9
1653309440000|2022-05-23 12:37:20|11065.5|11062.7|11064|11061.2|11065.9|11063.1|11063.6|11060.8|11
1653309450000|2022-05-23 12:37:30|11063.9|11061.1|11065.4|11062.6|11065.4|11062.6|11063.9|11061.1|5
1653309460000|2022-05-23 12:37:40|11065.8|11063|11066.9|11064.1|11066.9|11064.1|11064.9|11062.1|20
1653309470000|2022-05-23 12:37:50|11066.5|11063.7|11066.9|11064.1|11066.9|11064.1|11066|11063.2|8
1653309480000|2022-05-23 12:38:00|11066.5|11063.7|11059.5|11056.7|11066.5|11063.7|11055|11052.2|71
1653309490000|2022-05-23 12:38:10|11060.3|11057.5|11065|11062.2|11065.9|11063.1|11060.3|11057.5|24
1653309500000|2022-05-23 12:38:20|11064.5|11061.7|11066|11063.2|11066|11063.2|11064.5|11061.7|16
1653309510000|2022-05-23 12:38:30|11065|11062.2|11066.8|11064|11066.9|11064.1|11065|11062.2|7
1653309520000|2022-05-23 12:38:40|11066.9|11064.1|11068.8|11066|11071.8|11069|11066.4|11063.6|45
1653309530000|2022-05-23 12:38:50|11068.4|11065.6|11068.8|11066|11069.8|11067|11067.5|11064.7|23
1653309540000|2022-05-23 12:39:00|11068.9|11066.1|11068.9|11066.1|11069.3|11066.5|11068.4|11065.6|6
1653309550000|2022-05-23 12:39:10|11068.8|11066|11071.8|11069|11072.3|11069.5|11068.8|11066|14
1653309560000|2022-05-23 12:39:20|11071.4|11068.6|11073.8|11071|11075.1|11072.3|11071.4|11068.6|13
1653309570000|2022-05-23 12:39:30|11074.2|11071.4|11076.3|11073.5|11077.8|11075|11072.5|11069.7|107
1653309580000|2022-05-23 12:39:40|11076.7|11073.9|11079.7|11076.9|11083.6|11080.8|11076.7|11073.9|107
1653309590000|2022-05-23 12:39:50|11080.1|11077.3|11079.1|11076.3|11082.6|11079.8|11079|11076.2|25
1653309600000|2022-05-23 12:40:00|11078.7|11075.9|11078.7|11075.9|11080.7|11077.9|11078.6|11075.8|18
1653309610000|2022-05-23 12:40:10|11077.6|11074.8|11078.1|11075.3|11078.1|11075.3|11075.1|11072.3|33
1653309620000|2022-05-23 12:40:20|11077.7|11074.9|11076.1|11073.3|11078.7|11075.9|11075.6|11072.8|7
1653309630000|2022-05-23 12:40:30|11075.7|11072.9|11075.1|11072.3|11077.1|11074.3|11074.4|11071.6|12
1653309640000|2022-05-23 12:40:40|11074.7|11071.9|11074.6|11071.8|11074.7|11071.9|11073.7|11070.9|6
1653309650000|2022-05-23 12:40:50|11075.1|11072.3|11077.2|11074.4|11077.7|11074.9|11074.7|11071.9|13
1653309660000|2022-05-23 12:41:00|11076.7|11073.9|11077.6|11074.8|11078.1|11075.3|11076.6|11073.8|9
1653309670000|2022-05-23 12:41:10|11077.7|11074.9|11079.6|11076.8|11080.1|11077.3|11077.7|11074.9|10
1653309680000|2022-05-23 12:41:20|11080|11077.2|11079.6|11076.8|11083.6|11080.8|11079.6|11076.8|29
1653309690000|2022-05-23 12:41:30|11080.1|11077.3|11078.6|11075.8|11080.1|11077.3|11077.1|11074.3|28
1653309700000|2022-05-23 12:41:40|11078.2|11075.4|11078.6|11075.8|11079.6|11076.8|11078.2|11075.4|3
1653309710000|2022-05-23 12:41:50|11079.5|11076.7|11077.7|11074.9|11079.5|11076.7|11077.7|11074.9|2
1653309720000|2022-05-23 12:42:00|11076.4|11073.6|11077.1|11074.3|11077.1|11074.3|11075.7|11072.9|9
1653309730000|2022-05-23 12:42:10|11077.2|11074.4|11080|11077.2|11080.1|11077.3|11077.2|11074.4|19
1653309740000|2022-05-23 12:42:20|11080.6|11077.8|11079.1|11076.3|11082.1|11079.3|11078.9|11076.1|11
1653309750000|2022-05-23 12:42:30|11080.1|11077.3|11079.6|11076.8|11080.1|11077.3|11078.1|11075.3|11
1653309760000|2022-05-23 12:42:40|11079.1|11076.3|11079.2|11076.4|11080.2|11077.4|11078.7|11075.9|4
1653309770000|2022-05-23 12:42:50|11079.1|11076.3|11079.1|11076.3|11079.1|11076.3|11079.1|11076.3|2
1653309780000|2022-05-23 12:43:00|11078.7|11075.9|11079.2|11076.4|11079.6|11076.8|11077.3|11074.5|17
1653309790000|2022-05-23 12:43:10|11078.7|11075.9|11078.1|11075.3|11079.6|11076.8|11077.3|11074.5|10
1653309800000|2022-05-23 12:43:20|11079.6|11076.8|11082.1|11079.3|11083.1|11080.3|11078.6|11075.8|21
1653309810000|2022-05-23 12:43:30|11083|11080.2|11084.5|11081.7|11085.1|11082.3|11081.5|11078.7|31
1653309820000|2022-05-23 12:43:40|11084.2|11081.4|11085.6|11082.8|11085.6|11082.8|11083.6|11080.8|17
1653309830000|2022-05-23 12:43:50|11085.1|11082.3|11086.6|11083.8|11087|11084.2|11085.1|11082.3|13
1653309840000|2022-05-23 12:44:00|11086.1|11083.3|11085.7|11082.9|11086.6|11083.8|11085.6|11082.8|15
1653309850000|2022-05-23 12:44:10|11086.1|11083.3|11085|11082.2|11088.6|11085.8|11084.6|11081.8|56
1653309860000|2022-05-23 12:44:20|11085.1|11082.3|11084.7|11081.9|11085.1|11082.3|11084.1|11081.3|9
1653309870000|2022-05-23 12:44:30|11084.3|11081.5|11084.1|11081.3|11084.7|11081.9|11081.1|11078.3|28
1653309880000|2022-05-23 12:44:40|11084.5|11081.7|11083.6|11080.8|11085|11082.2|11083.1|11080.3|16
1653309890000|2022-05-23 12:44:50|11083.7|11080.9|11080.1|11077.3|11083.7|11080.9|11079.1|11076.3|11
1653309900000|2022-05-23 12:45:00|11080.9|11078.1|11079.6|11076.8|11082.9|11080.1|11079.2|11076.4|30
1653309910000|2022-05-23 12:45:10|11080.1|11077.3|11079.7|11076.9|11080.1|11077.3|11078.7|11075.9|7
1653309920000|2022-05-23 12:45:20|11081.1|11078.3|11081.3|11078.5|11081.7|11078.9|11080.7|11077.9|8
1653309930000|2022-05-23 12:45:30|11081.1|11078.3|11081.6|11078.8|11082.1|11079.3|11080.7|11077.9|11
1653309940000|2022-05-23 12:45:40|11081.2|11078.4|11081.1|11078.3|11081.6|11078.8|11080.2|11077.4|17
1653309950000|2022-05-23 12:45:50|11080.7|11077.9|11082.6|11079.8|11082.6|11079.8|11080.2|11077.4|11
1653309960000|2022-05-23 12:46:00|11081.3|11078.5|11083.7|11080.9|11084.2|11081.4|11080.4|11077.6|30
1653309970000|2022-05-23 12:46:10|11083.3|11080.5|11084.2|11081.4|11084.2|11081.4|11083.2|11080.4|6
1653309980000|2022-05-23 12:46:20|11085.1|11082.3|11085.2|11082.4|11086|11083.2|11083.2|11080.4|18
1653309990000|2022-05-23 12:46:30|11086|11083.2|11084.2|11081.4|11086.2|11083.4|11082.7|11079.9|10
1653310000000|2022-05-23 12:46:40|11083.7|11080.9|11080.2|11077.4|11084.7|11081.9|11078.7|11075.9|25
1653310010000|2022-05-23 12:46:50|11079.8|11077|11084.2|11081.4|11084.6|11081.8|11079.2|11076.4|24
1653310020000|2022-05-23 12:47:00|11084.6|11081.8|11085.2|11082.4|11086.2|11083.4|11084.2|11081.4|10
1653310030000|2022-05-23 12:47:10|11085.7|11082.9|11085.2|11082.4|11086.2|11083.4|11083.4|11080.6|11
1653310040000|2022-05-23 12:47:20|11084.8|11082|11084.7|11081.9|11085.7|11082.9|11084.2|11081.4|6
1653310050000|2022-05-23 12:47:30|11084.2|11081.4|11088.6|11085.8|11092.1|11089.3|11084.2|11081.4|53
1653310060000|2022-05-23 12:47:40|11089.6|11086.8|11089.1|11086.3|11089.6|11086.8|11087.6|11084.8|11
1653310070000|2022-05-23 12:47:50|11089.5|11086.7|11090.6|11087.8|11091.2|11088.4|11088.7|11085.8|17
1653310080000|2022-05-23 12:48:00|11091.4|11088.6|11090|11087.2|11094.1|11091.3|11089.6|11086.8|63
1653310090000|2022-05-23 12:48:10|11090.1|11087.3|11092.1|11089.3|11092.7|11089.8|11088.7|11085.9|32
1653310100000|2022-05-23 12:48:20|11091.6|11088.8|11091.5|11088.7|11093.1|11090.3|11090.2|11087.4|17
1653310110000|2022-05-23 12:48:30|11091.1|11088.3|11091.6|11088.8|11094|11091.2|11090.1|11087.3|17
1653310120000|2022-05-23 12:48:40|11090.7|11087.9|11091.1|11088.3|11091.6|11088.8|11090.6|11087.8|1
1653310130000|2022-05-23 12:48:50|11090.6|11087.8|11089.1|11086.3|11091.1|11088.3|11088.2|11085.4|19
1653310140000|2022-05-23 12:49:00|11088.6|11085.8|11089|11086.2|11089.7|11086.9|11088.1|11085.3|11
1653310150000|2022-05-23 12:49:10|11088.6|11085.8|11086.6|11083.8|11088.6|11085.8|11085.6|11082.8|22
1653310160000|2022-05-23 12:49:20|11086.1|11083.3|11087.6|11084.8|11088.6|11085.8|11086.1|11083.3|9
1653310170000|2022-05-23 12:49:30|11088.4|11085.6|11088.6|11085.8|11089.6|11086.8|11088.4|11085.6|3
1653310180000|2022-05-23 12:49:40|11089.6|11086.8|11093.1|11090.3|11093.6|11090.8|11089.6|11086.8|20
1653310190000|2022-05-23 12:49:50|11092.6|11089.8|11091.6|11088.8|11094.1|11091.3|11091.6|11088.8|12
1653310200000|2022-05-23 12:50:00|11092.1|11089.3|11097.9|11095.1|11098.5|11095.7|11089.6|11086.8|85
1653310210000|2022-05-23 12:50:10|11098.4|11095.6|11103.9|11101.1|11104.3|11101.5|11098.4|11095.6|108
1653310220000|2022-05-23 12:50:20|11103.5|11100.7|11101.9|11099.1|11104.3|11101.5|11101.9|11099.1|23
1653310230000|2022-05-23 12:50:30|11102.3|11099.5|11100.5|11097.7|11104.5|11101.7|11100.4|11097.6|37
1653310240000|2022-05-23 12:50:40|11100.9|11098.1|11100.5|11097.7|11101.5|11098.7|11099.4|11096.6|16
1653310250000|2022-05-23 12:50:50|11101.4|11097.4|11100.5|11097.7|11102.4|11099.6|11099.9|11097.1|66
1653310260000|2022-05-23 12:51:00|11100.4|11097.6|11101.4|11098.6|11102.4|11099.6|11099.6|11096.8|19
1653310270000|2022-05-23 12:51:10|11100.9|11098.1|11109.4|11106.6|11109.4|11106.6|11100.9|11098.1|111
1653310280000|2022-05-23 12:51:20|11110.7|11107.9|11106.9|11104.1|11110.9|11108.1|11106.9|11104.1|63
1653310290000|2022-05-23 12:51:30|11106.8|11104|11106.4|11103.6|11107.2|11104.4|11105.5|11102.7|66
1653310300000|2022-05-23 12:51:40|11106|11103.2|11105.5|11102.7|11108.3|11105.5|11105.5|11102.7|62
1653310310000|2022-05-23 12:51:50|11105.4|11102.6|11102.5|11099.7|11105.4|11102.6|11101.9|11099.1|78
1653310320000|2022-05-23 12:52:00|11102.9|11100.1|11103.5|11100.7|11105.4|11102.6|11099.4|11096.6|125
1653310330000|2022-05-23 12:52:10|11104.5|11100.5|11107.2|11104.4|11107.7|11104.9|11103.9|11100.5|46
1653310340000|2022-05-23 12:52:20|11106.8|11104|11105.2|11102.4|11106.8|11104|11105.2|11102.4|28
1653310350000|2022-05-23 12:52:30|11104.2|11101.4|11105.6|11102.8|11106.7|11103.9|11103.2|11100.4|19
1653310360000|2022-05-23 12:52:40|11105.7|11102.9|11102.3|11099.5|11105.7|11102.9|11101.3|11098.5|19
1653310370000|2022-05-23 12:52:50|11101.5|11098.7|11101.2|11098.4|11101.5|11098.7|11101.2|11098.4|3
1653310380000|2022-05-23 12:53:00|11101.6|11098.8|11100.3|11097.5|11101.7|11098.9|11099.3|11096.5|28
1653310390000|2022-05-23 12:53:10|11100.7|11097.9|11099.7|11096.9|11100.7|11097.9|11099.2|11096.4|9
1653310400000|2022-05-23 12:53:20|11099.3|11096.5|11104.2|11101.4|11104.2|11101.4|11099.2|11096.4|10
1653310410000|2022-05-23 12:53:30|11104.6|11101.8|11104.7|11101.9|11106.6|11103.8|11101.5|11098.7|43
1653310420000|2022-05-23 12:53:40|11104.3|11101.5|11106.7|11103.9|11106.7|11103.9|11103.7|11100.9|4
1653310430000|2022-05-23 12:53:50|11105.9|11103.1|11106.2|11103.4|11106.2|11103.4|11105.2|11102.4|7
1653310440000|2022-05-23 12:54:00|11105.8|11103|11106.7|11103.9|11106.7|11103.9|11105.7|11102.9|3
1653310450000|2022-05-23 12:54:10|11105.9|11103.1|11104.2|11101.4|11106.1|11103.3|11104.1|11101.3|16
1653310460000|2022-05-23 12:54:20|11104.1|11101.3|11105.6|11102.8|11106.6|11103.8|11104.1|11101.3|83
1653310470000|2022-05-23 12:54:30|11105.1|11102.3|11103.1|11100.3|11105.1|11102.3|11102.6|11099.8|35
1653310480000|2022-05-23 12:54:40|11104|11101.2|11099.1|11096.3|11104.1|11101.3|11098.7|11095.9|30
1653310490000|2022-05-23 12:54:50|11098.7|11095.9|11095.7|11092.9|11099.2|11096.4|11094.7|11091.9|38
1653310500000|2022-05-23 12:55:00|11095.9|11093.1|11094.7|11091.9|11096.6|11093.8|11094.2|11091.4|38
1653310510000|2022-05-23 12:55:10|11095.1|11092.3|11094.3|11091.5|11095.1|11092.3|11092.7|11089.9|33
1653310520000|2022-05-23 12:55:20|11094.1|11091.3|11092.6|11089.8|11095.2|11092.4|11090.6|11087.8|34
1653310530000|2022-05-23 12:55:30|11092.7|11089.9|11090.3|11087.5|11092.7|11089.9|11087.3|11084.5|27
1653310540000|2022-05-23 12:55:40|11089.8|11087|11089.7|11086.9|11089.8|11087|11088.8|11086|11
1653310550000|2022-05-23 12:55:50|11089.3|11086.5|11085.4|11082.6|11089.3|11086.5|11084.4|11081.6|63
1653310560000|2022-05-23 12:56:00|11084.9|11082.1|11086.9|11084.1|11087.9|11085.1|11084.9|11082.1|27
1653310570000|2022-05-23 12:56:10|11086.7|11083.9|11087.4|11084.6|11089.3|11086.5|11085.4|11082.6|65
1653310580000|2022-05-23 12:56:20|11086.9|11084.1|11073.6|11070.8|11086.9|11084.1|11073.6|11070.8|97
1653310590000|2022-05-23 12:56:30|11073.5|11070.7|11066.2|11063.4|11073.5|11070.7|11066.2|11063.4|102
1653310600000|2022-05-23 12:56:40|11065.8|11063|11065.2|11062.4|11068.3|11065.5|11065.2|11062.4|107
1653310610000|2022-05-23 12:56:50|11064.8|11062|11062.7|11059.9|11064.8|11062|11062.2|11059.4|88
1653310620000|2022-05-23 12:57:00|11063.2|11060.4|11062.2|11059.4|11064.2|11061.4|11061.2|11058.4|35
1653310630000|2022-05-23 12:57:10|11061.4|11058.6|11057.4|11054.6|11061.8|11059|11056.5|11053.7|137
1653310640000|2022-05-23 12:57:20|11057.3|11054.5|11049.3|11046.5|11057.3|11054.5|11048.5|11045.7|160
1653310650000|2022-05-23 12:57:30|11048.5|11045.7|11053.3|11050.5|11053.9|11051.1|11048|11045.2|68
1653310660000|2022-05-23 12:57:40|11052.9|11050.1|11055.7|11052.9|11056.2|11053.4|11052.9|11050.1|26
1653310670000|2022-05-23 12:57:50|11056.2|11053.4|11054.2|11051.4|11058.7|11055.9|11054.2|11051.4|58
1653310680000|2022-05-23 12:58:00|11053.7|11050.9|11050.3|11047.5|11054.8|11052|11049.9|11047.1|59
1653310690000|2022-05-23 12:58:10|11049.9|11047.1|11048.3|11045.5|11052.2|11049.4|11048.3|11045.5|41
1653310700000|2022-05-23 12:58:20|11047.9|11045.1|11047.5|11044.7|11048.2|11045.4|11045.3|11042.5|75
1653310710000|2022-05-23 12:58:30|11047.3|11044.5|11052.3|11049.5|11052.8|11050|11047.3|11044.5|57
1653310720000|2022-05-23 12:58:40|11051.8|11049|11055.8|11053|11056.2|11053.4|11051.3|11048.5|23
1653310730000|2022-05-23 12:58:50|11056.2|11053.4|11052.7|11049.9|11056.2|11053.4|11051.3|11048.5|33
1653310740000|2022-05-23 12:59:00|11052.3|11049.5|11052.2|11049.4|11054.2|11051.4|11050.9|11048.1|34
1653310750000|2022-05-23 12:59:10|11052.3|11049.5|11058.3|11055.5|11059.3|11056.5|11051.9|11049.1|44
1653310760000|2022-05-23 12:59:20|11059.8|11057|11055.8|11053|11060.3|11057.5|11054.8|11052|30
1653310770000|2022-05-23 12:59:30|11055|11052.2|11054.8|11052|11055.2|11052.4|11053.8|11051|15
1653310780000|2022-05-23 12:59:40|11054.4|11051.6|11053.3|11050.5|11055.8|11053|11052.3|11049.5|22
1653310790000|2022-05-23 12:59:50|11052.8|11050|11055.8|11053|11055.8|11053|11051.8|11049|45
1653310800000|2022-05-23 13:00:00|11054|11051.2|11051.3|11048.5|11058.1|11055.3|11050.4|11047.6|220
1653310810000|2022-05-23 13:00:10|11052.3|11049.5|11051.8|11049|11053.3|11050.5|11049.9|11047.1|37
1653310820000|2022-05-23 13:00:20|11051.4|11048.6|11056.5|11053.7|11058.9|11056.1|11050.3|11047.5|59
1653310830000|2022-05-23 13:00:30|11056.3|11053.5|11060.1|11057.3|11061.1|11058.3|11056.3|11053.5|49
1653310840000|2022-05-23 13:00:40|11060.6|11057.8|11070.1|11067.3|11070.1|11067.3|11060.6|11057.8|96
1653310850000|2022-05-23 13:00:50|11071|11068.2|11071.1|11068.3|11073.8|11071|11070|11067.2|93
1653310860000|2022-05-23 13:01:00|11070.6|11067.8|11070.5|11067.7|11072.4|11069.6|11068.6|11065.6|77
1653310870000|2022-05-23 13:01:10|11070.1|11067.3|11071.8|11069|11075|11072.2|11070|11067.2|61
1653310880000|2022-05-23 13:01:20|11072|11069.2|11070|11067.2|11073|11070.2|11070|11067.2|34
1653310890000|2022-05-23 13:01:30|11069.1|11066.3|11069.5|11066.7|11070.6|11067.8|11068|11065.2|20
1653310900000|2022-05-23 13:01:40|11069.1|11066.3|11062.1|11059.3|11070.6|11067.7|11061.6|11058.8|57
1653310910000|2022-05-23 13:01:50|11062.2|11059.4|11058.6|11055.8|11062.2|11059.4|11053.6|11050.8|119
1653310920000|2022-05-23 13:02:00|11057.3|11054.5|11047.1|11044.3|11057.3|11054.5|11044.2|11041.4|162
1653310930000|2022-05-23 13:02:10|11046.3|11043.5|11045.6|11042.8|11049.6|11046.8|11045.6|11042.8|68
1653310940000|2022-05-23 13:02:20|11045.2|11042.4|11048.1|11045.3|11050.2|11047.4|11042.1|11039.3|80
1653310950000|2022-05-23 13:02:30|11048.6|11045.8|11042.8|11040|11048.6|11045.8|11041.3|11038.5|193
1653310960000|2022-05-23 13:02:40|11042.4|11039.6|11042.8|11040|11044.1|11041.3|11041.9|11039.1|47
1653310970000|2022-05-23 13:02:50|11042.3|11039.5|11044.3|11041.5|11047.7|11044.9|11042.3|11039.5|56
1653310980000|2022-05-23 13:03:00|11043.9|11041.1|11039.7|11036.9|11046.1|11043.3|11038.9|11036.1|100
1653310990000|2022-05-23 13:03:10|11040.1|11037.3|11035.9|11033.1|11040.2|11037.4|11034.3|11031.5|131
1653311000000|2022-05-23 13:03:20|11036.3|11033.5|11029.4|11026.6|11036.3|11033.5|11027.4|11024.6|276
1653311010000|2022-05-23 13:03:30|11030.7|11027.9|11047|11044.2|11047|11044.2|11029.9|11027.1|315
1653311020000|2022-05-23 13:03:40|11046.5|11043.7|11055.8|11053|11057.8|11055|11045.5|11042.7|199
1653311030000|2022-05-23 13:03:50|11055.4|11052.6|11054.7|11051.9|11057.1|11054.3|11053.9|11051.1|66
1653311040000|2022-05-23 13:04:00|11054.3|11051.5|11049.6|11046.8|11055.1|11052.3|11046.2|11043.4|440
1653311050000|2022-05-23 13:04:10|11049.7|11046.9|11056.1|11053.3|11058.2|11055.4|11049.7|11046.9|122
1653311060000|2022-05-23 13:04:20|11053.7|11050.9|11051.6|11048.8|11053.7|11050.9|11046.4|11043.6|114
1653311070000|2022-05-23 13:04:30|11050.8|11048|11054.1|11051.3|11054.1|11051.3|11050.2|11047.4|41
1653311080000|2022-05-23 13:04:40|11053.6|11050.8|11061.5|11058.7|11062|11059.2|11053.6|11050.8|108
1653311090000|2022-05-23 13:04:50|11060.6|11057.8|11061.5|11058.7|11062.9|11060.1|11060.5|11057.7|131
1653311100000|2022-05-23 13:05:00|11061.9|11059.1|11055.1|11052.3|11061.9|11059.1|11051.7|11048.9|63
1653311110000|2022-05-23 13:05:10|11053.6|11050.8|11053.2|11050.4|11054.5|11051.7|11050.2|11047.4|58
1653311120000|2022-05-23 13:05:20|11052.1|11049.3|11046.1|11043.3|11052.1|11049.3|11044.6|11041.8|46
1653311130000|2022-05-23 13:05:30|11045.2|11042.4|11043.6|11040.8|11045.6|11042.8|11041.7|11038.9|46
1653311140000|2022-05-23 13:05:40|11043.2|11040.4|11046.6|11043.8|11047.1|11044.3|11041.6|11038.8|54
1653311150000|2022-05-23 13:05:50|11045.7|11042.9|11048.1|11045.3|11050.1|11047.3|11045.7|11042.9|30
1653311160000|2022-05-23 13:06:00|11047.2|11044.4|11046.2|11043.4|11048.1|11045.3|11044.6|11041.8|39
1653311170000|2022-05-23 13:06:10|11047|11044.2|11048.6|11045.8|11048.6|11045.8|11047|11044.2|17
1653311180000|2022-05-23 13:06:20|11047.6|11044.8|11046.1|11043.3|11047.6|11044.8|11044.7|11041.9|35
1653311190000|2022-05-23 13:06:30|11045.7|11042.9|11052.5|11049.7|11053|11050.2|11045.7|11042.9|29
1653311200000|2022-05-23 13:06:40|11051.2|11048.4|11053.7|11050.9|11053.9|11050.9|11050|11047.2|26
1653311210000|2022-05-23 13:06:50|11052.5|11049.7|11050|11047.2|11052.5|11049.7|11050|11047.2|13
1653311220000|2022-05-23 13:07:00|11050.5|11047.7|11050.5|11047.7|11052.3|11049.5|11049.6|11046.8|27
1653311230000|2022-05-23 13:07:10|11050|11047.2|11036.5|11033.7|11050.5|11047.7|11033.2|11030.4|141
1653311240000|2022-05-23 13:07:20|11036.6|11033.8|11028.3|11025.5|11038|11035.2|11027.8|11025|92
1653311250000|2022-05-23 13:07:30|11027.9|11025.1|11032.4|11029.6|11032.4|11029.6|11026.7|11023.9|56
1653311260000|2022-05-23 13:07:40|11031.9|11029.1|11030.4|11027.6|11032.8|11030|11029.8|11027|50
1653311270000|2022-05-23 13:07:50|11030.8|11028|11030.8|11028|11031.2|11028.4|11030.8|11028|15
1653311280000|2022-05-23 13:08:00|11030.7|11027.9|11030.1|11027.3|11030.7|11027.9|11024.4|11021.6|95
1653311290000|2022-05-23 13:08:10|11029.7|11026.9|11034.7|11031.9|11034.7|11031.9|11028.8|11026|43
1653311300000|2022-05-23 13:08:20|11034.3|11031.5|11033.8|11031|11036.6|11033.8|11032.8|11030|61
1653311310000|2022-05-23 13:08:30|11034.2|11031.4|11035.6|11032.8|11037.7|11034.9|11032.8|11030|60
1653311320000|2022-05-23 13:08:40|11035.2|11032.4|11027.8|11025|11035.6|11032.8|11027.4|11024.6|54
1653311330000|2022-05-23 13:08:50|11027.3|11024.5|11027.8|11025|11028.8|11026|11026.8|11024|20
1653311340000|2022-05-23 13:09:00|11028.6|11025.8|11026.8|11024|11033.6|11030.8|11026.8|11024|116
1653311350000|2022-05-23 13:09:10|11026.3|11023.5|11019.2|11016.4|11026.3|11023.5|11018.3|11015.5|69
1653311360000|2022-05-23 13:09:20|11019.3|11016.5|11017.9|11015.1|11022.8|11020|11013.3|11010.5|154
1653311370000|2022-05-23 13:09:30|11017.5|11014.7|11025.4|11022.6|11025.8|11023|11017.5|11014.7|47
1653311380000|2022-05-23 13:09:40|11025|11022.2|11026.4|11023.6|11026.9|11024.1|11023.9|11021.1|18
1653311390000|2022-05-23 13:09:50|11025.9|11023.1|11027.5|11024.7|11027.9|11025.1|11024.6|11021.8|40
1653311400000|2022-05-23 13:10:00|11027|11024.2|11024.9|11022.1|11028.8|11026|11023.9|11021.1|42
1653311410000|2022-05-23 13:10:10|11024.5|11021.7|11027.9|11025.1|11028.9|11026.1|11023.9|11021.1|75
1653311420000|2022-05-23 13:10:20|11027.1|11024.3|11026.9|11024.1|11027.3|11024.5|11024.8|11022|29
1653311430000|2022-05-23 13:10:30|11026.1|11023.3|11019.4|11016.6|11027.5|11024.7|11017.5|11014.7|92
1653311440000|2022-05-23 13:10:40|11019.5|11016.7|11014.6|11011.8|11019.9|11017.1|11013.6|11010.8|50
1653311450000|2022-05-23 13:10:50|11014.2|11011.4|11014.5|11011.7|11019.9|11017.1|11012.5|11009.7|43
1653311460000|2022-05-23 13:11:00|11014.1|11011.3|11011.6|11008.8|11014.1|11011.3|11009.1|11006.3|78
1653311470000|2022-05-23 13:11:10|11011.1|11008.3|11011.1|11008.3|11012|11009.2|11005.6|11002.8|46
1653311480000|2022-05-23 13:11:20|11010.6|11007.8|11014.5|11011.7|11016.9|11014.1|11010.1|11007.3|37
1653311490000|2022-05-23 13:11:30|11014|11011.2|11019.4|11016.6|11019.9|11017.1|11013.6|11010.8|18
1653311500000|2022-05-23 13:11:40|11018.9|11016.1|11018.4|11015.6|11019.9|11017.1|11016.4|11013.6|21
1653311510000|2022-05-23 13:11:50|11018.9|11016.1|11022.5|11019.7|11024.6|11021.8|11016.6|11013.8|52
1653311520000|2022-05-23 13:12:00|11021|11018.2|11019.9|11017.1|11021.5|11018.7|11017.3|11014.5|27
1653311530000|2022-05-23 13:12:10|11019.5|11016.7|11015.5|11012.7|11019.9|11017.1|11010.5|11007.7|50
1653311540000|2022-05-23 13:12:20|11014.5|11011.7|11014.4|11011.6|11015.4|11012.6|11012.9|11010.1|13
1653311550000|2022-05-23 13:12:30|11015.7|11012.9|11005.9|11003.1|11015.7|11012.9|11004.1|11001.3|61
1653311560000|2022-05-23 13:12:40|11005.5|11002.7|11003.5|11000.7|11011.4|11008.6|11003|11000.2|60
1653311570000|2022-05-23 13:12:50|11003.4|11000.6|11010.9|11008.1|11010.9|11008.1|11003.4|11000.6|73
1653311580000|2022-05-23 13:13:00|11010.5|11007.7|11016.3|11013.5|11016.3|11013.5|11007|11004.2|68
1653311590000|2022-05-23 13:13:10|11017.3|11014.5|11016.9|11014.1|11018.9|11016.1|11014.3|11011.5|34
1653311600000|2022-05-23 13:13:20|11017.5|11014.7|11017.4|11014.6|11019.3|11016.5|11015|11012.2|26
1653311610000|2022-05-23 13:13:30|11017|11014.2|11018.5|11015.7|11019.4|11016.6|11016|11013.2|9
1653311620000|2022-05-23 13:13:40|11017|11014.2|11013.6|11010.8|11017|11014.2|11013.2|11010.4|26
1653311630000|2022-05-23 13:13:50|11014|11011.2|11015.9|11013.1|11017.9|11015.1|11014|11011.2|22
1653311640000|2022-05-23 13:14:00|11015.5|11012.7|11010.1|11007.3|11015.5|11012.7|11010.1|11007.3|24
1653311650000|2022-05-23 13:14:10|11011|11008.2|11008.5|11005.7|11011.5|11008.7|11006.1|11003.3|25
1653311660000|2022-05-23 13:14:20|11009|11006.2|11007.6|11004.8|11010.9|11008.1|11007|11004.2|14
1653311670000|2022-05-23 13:14:30|11008|11005.2|11008|11005.2|11009|11006.2|11004|11001.2|21
1653311680000|2022-05-23 13:14:40|11008.1|11005.3|11006.6|11003.8|11009.6|11006.8|11006.6|11003.8|16
1653311690000|2022-05-23 13:14:50|11006.5|11003.7|11007|11004.2|11009|11006.2|11004|11001.2|16
1653311700000|2022-05-23 13:15:00|11007.5|11004.7|11007.5|11004.7|11008|11005.2|11001|10998.2|99
1653311710000|2022-05-23 13:15:10|11007|11004.2|11003.5|11000.7|11007.9|11005.1|11001.1|10998.3|48
1653311720000|2022-05-23 13:15:20|11003|11000.2|11005|11002.2|11006.5|11003.7|11000.6|10997.8|55
1653311730000|2022-05-23 13:15:30|11004.6|11001.8|11004|11001.2|11006|11003.2|11003.5|11000.7|43
1653311740000|2022-05-23 13:15:40|11003.5|11000.7|11003.5|11000.7|11006.9|11004.1|11003|11000.2|23
1653311750000|2022-05-23 13:15:50|11003.1|11000.3|11001.5|10998.7|11003.1|11000.3|11000.6|10997.8|37
1653311760000|2022-05-23 13:16:00|11001|10998.2|11002|10999.2|11003.6|11000.8|10998.1|10995.3|121
1653311770000|2022-05-23 13:16:10|11002.5|10999.7|11006.5|11003.7|11008|11005.2|11002.5|10999.7|34
1653311780000|2022-05-23 13:16:20|11006.9|11004.1|11008.4|11005.6|11008.4|11005.6|11006.1|11003.3|17
1653311790000|2022-05-23 13:16:30|11008|11005.2|11001.5|10998.7|11008|11005.2|11001|10998.2|77
1653311800000|2022-05-23 13:16:40|11001.1|10998.3|11001.5|10998.7|11002.1|10999.3|11000.1|10997.3|18
1653311810000|2022-05-23 13:16:50|11001|10998.2|10998|10995.2|11002|10999.2|10996|10993.2|76
1653311820000|2022-05-23 13:17:00|10998.9|10996.1|11000.5|10997.7|11005|11002.2|10998.9|10996.1|75
1653311830000|2022-05-23 13:17:10|11000.9|10998.1|11003.9|11001.1|11005|11002.2|11000.9|10998.1|42
1653311840000|2022-05-23 13:17:20|11003|11000.2|11004.4|11001.6|11013.9|11011.1|11002.1|10999.3|138
1653311850000|2022-05-23 13:17:30|11003.6|11000.8|10989.7|10986.9|11006.4|11003.6|10987.7|10984.9|266
1653311860000|2022-05-23 13:17:40|10987.6|10984.8|10989.7|10986.9|10990.2|10987.4|10985.8|10983|87
1653311870000|2022-05-23 13:17:50|10988.8|10986|10989.3|10986.5|10989.8|10987|10982.3|10979.5|152
1653311880000|2022-05-23 13:18:00|10988.8|10986|10982.9|10980.1|10988.9|10986.1|10982.5|10979.7|132
1653311890000|2022-05-23 13:18:10|10983.5|10980.7|10982.5|10979.7|10983.5|10980.7|10980.5|10977.7|84
1653311900000|2022-05-23 13:18:20|10982.9|10980.1|10982.9|10980.1|10986.5|10983.7|10981.9|10979.1|73
1653311910000|2022-05-23 13:18:30|10982.1|10979.3|10978.9|10976.1|10982.5|10979.7|10977.6|10974.8|89
1653311920000|2022-05-23 13:18:40|10978.4|10975.6|10973.6|10970.8|10978.6|10975.8|10968.6|10965.8|193
1653311930000|2022-05-23 13:18:50|10973.1|10970.3|10963.6|10960.8|10974.5|10971.7|10963.6|10960.8|157
1653311940000|2022-05-23 13:19:00|10964.1|10961.3|10960.6|10957.8|10969.1|10966.3|10958.2|10955.4|220
1653311950000|2022-05-23 13:19:10|10959.6|10956.8|10964.2|10961.4|10968.1|10965.3|10959.4|10956.6|96
1653311960000|2022-05-23 13:19:20|10963.8|10961|10966.1|10963.3|10967.6|10964.8|10963.2|10960.4|40
1653311970000|2022-05-23 13:19:30|10964|10961.2|10963.6|10960.8|10965.1|10962.3|10960.7|10957.9|89
1653311980000|2022-05-23 13:19:40|10962.7|10959.9|10964.2|10961.4|10966.2|10963.4|10957.4|10954.6|215
1653311990000|2022-05-23 13:19:50|10963.8|10961|10970.4|10967.6|10973.8|10971|10962.3|10959.5|122
1653312000000|2022-05-23 13:20:00|10972.2|10969.4|10964|10961.2|10972.2|10969.4|10962|10959.2|167
1653312010000|2022-05-23 13:20:10|10963.5|10960.7|10962.4|10959.6|10966.8|10964|10959.9|10957.1|139
1653312020000|2022-05-23 13:20:20|10961.6|10958.8|10964.9|10962.1|10965.9|10963.1|10961.1|10958.3|65
1653312030000|2022-05-23 13:20:30|10964|10961.2|10955.9|10953.1|10964.5|10961.7|10951|10948.2|135
1653312040000|2022-05-23 13:20:40|10956.4|10953.6|10953|10950.2|10956.9|10954.1|10952.4|10949.6|79
1653312050000|2022-05-23 13:20:50|10953.5|10950.7|10960.1|10957.3|10962.9|10960.1|10951.4|10948.6|134
1653312060000|2022-05-23 13:21:00|10959.9|10957.1|10945.4|10942.6|10961.4|10958.6|10943.5|10940.7|230
1653312070000|2022-05-23 13:21:10|10944.9|10942.1|10941.1|10938.3|10946.9|10944.1|10939.1|10936.3|215
1653312080000|2022-05-23 13:21:20|10942|10939.2|10948.1|10945.3|10948.1|10945.3|10941.6|10938.8|103
1653312090000|2022-05-23 13:21:30|10947.6|10944.8|10949.1|10946.3|10950|10947.2|10945.1|10942.3|114
1653312100000|2022-05-23 13:21:40|10948.3|10945.5|10945.4|10942.6|10949.5|10946.7|10939|10936.2|240
1653312110000|2022-05-23 13:21:50|10945|10942.2|10945|10942.2|10945.4|10942.6|10940.1|10937.3|161
1653312120000|2022-05-23 13:22:00|10945.8|10943|10959.6|10956.8|10962.2|10959.4|10941.5|10938.7|197
1653312130000|2022-05-23 13:22:10|10959.1|10956.3|10954.8|10952|10959.2|10956.4|10954.3|10951.5|63
1653312140000|2022-05-23 13:22:20|10954.3|10951.5|10961.1|10958.3|10961.1|10958.3|10954.3|10951.5|72
1653312150000|2022-05-23 13:22:30|10960.7|10957.9|10965.2|10962.4|10966.5|10963.7|10959.1|10956.3|89
1653312160000|2022-05-23 13:22:40|10964.6|10961.8|10965.7|10962.9|10966.5|10963.7|10961.7|10958.9|44
1653312170000|2022-05-23 13:22:50|10965.6|10962.8|10962.7|10959.9|10968.2|10965.4|10962.7|10959.9|45
1653312180000|2022-05-23 13:23:00|10962.6|10959.8|10963.1|10960.3|10964.1|10961.3|10959.1|10956.3|69
1653312190000|2022-05-23 13:23:10|10963.9|10961.1|10959.7|10956.9|10967.1|10964.3|10958.2|10955.4|88
1653312200000|2022-05-23 13:23:20|10958.7|10955.9|10960.7|10957.9|10960.7|10957.9|10957.7|10954.9|53
1653312210000|2022-05-23 13:23:30|10962.1|10959.3|10964.7|10961.9|10965.7|10962.9|10962.1|10959.3|40
1653312220000|2022-05-23 13:23:40|10964.6|10961.8|10957.2|10954.4|10965.7|10962.9|10957.1|10954.3|45
1653312230000|2022-05-23 13:23:50|10956.3|10953.5|10950.7|10947.9|10956.3|10953.5|10948.8|10946|100
1653312240000|2022-05-23 13:24:00|10951.6|10948.8|10951.2|10948.4|10952.2|10949.4|10947.7|10944.9|56
1653312250000|2022-05-23 13:24:10|10951.7|10948.9|10954.7|10951.9|10956.2|10953.4|10951.2|10948.4|52
1653312260000|2022-05-23 13:24:20|10955.2|10952.4|10956.1|10953.3|10961|10958.2|10955.2|10952.4|48
1653312270000|2022-05-23 13:24:30|10956.5|10953.7|10956.1|10953.3|10959.7|10956.9|10954.1|10951.3|39
1653312280000|2022-05-23 13:24:40|10955.7|10952.9|10958.7|10955.9|10959.1|10956.3|10955.2|10952.4|29
1653312290000|2022-05-23 13:24:50|10958.2|10955.4|10959.7|10956.9|10961.1|10958.3|10958.2|10955.4|8
1653312300000|2022-05-23 13:25:00|10960.5|10957.7|10956.7|10953.9|10960.5|10957.7|10955.7|10952.9|36
1653312310000|2022-05-23 13:25:10|10956.2|10953.4|10958.7|10955.9|10960.1|10957.3|10956.1|10953.3|36
1653312320000|2022-05-23 13:25:20|10959|10956.2|10963.5|10960.7|10963.5|10960.7|10958.2|10955.4|26
1653312330000|2022-05-23 13:25:30|10964.5|10960.5|10962.5|10959.7|10964.8|10962|10962|10959.2|34
1653312340000|2022-05-23 13:25:40|10962.9|10960.1|10959.4|10956.6|10963.4|10960.6|10954.7|10951.9|132
1653312350000|2022-05-23 13:25:50|10959.5|10956.7|10960.4|10957.6|10961.5|10958.1|10958|10955.2|19
1653312360000|2022-05-23 13:26:00|10960.3|10957.5|10959.9|10957.1|10961.4|10958.6|10957.5|10954.7|32
1653312370000|2022-05-23 13:26:10|10959.5|10956.7|10955.3|10952.5|10959.5|10956.7|10951.9|10949.1|75
1653312380000|2022-05-23 13:26:20|10954.7|10951.9|10950.4|10947.6|10955.2|10952.4|10949.9|10947.1|22
1653312390000|2022-05-23 13:26:30|10951.3|10948.5|10951.9|10949.1|10953.8|10951|10949.9|10947.1|26
1653312400000|2022-05-23 13:26:40|10952.9|10950.1|10963.2|10960.4|10963.2|10960.4|10951.4|10948.6|39
1653312410000|2022-05-23 13:26:50|10962.8|10960|10963.2|10960.4|10965.3|10962.5|10962.2|10959.4|32
1653312420000|2022-05-23 13:27:00|10962.7|10959.9|10959.2|10956.4|10963.3|10960.5|10956.3|10953.5|22
1653312430000|2022-05-23 13:27:10|10959.7|10956.9|10962.7|10959.9|10964.2|10961.4|10959.2|10956.4|15
1653312440000|2022-05-23 13:27:20|10963.6|10960.8|10967.2|10964.4|10968.6|10965.8|10963.6|10960.8|46
1653312450000|2022-05-23 13:27:30|10967.7|10964.9|10961.2|10958.4|10967.7|10964.9|10960.3|10957.5|33
1653312460000|2022-05-23 13:27:40|10960.7|10957.9|10965.2|10962.4|10965.2|10962.4|10959.7|10956.9|31
1653312470000|2022-05-23 13:27:50|10966.2|10963.4|10967.3|10964.5|10967.8|10965|10963.8|10961|23
1653312480000|2022-05-23 13:28:00|10966.9|10964.1|10965.3|10962.5|10968.2|10965.4|10964.7|10961.9|22
1653312490000|2022-05-23 13:28:10|10965.7|10962.9|10968.3|10965.5|10972.6|10969.8|10964.8|10962|125
1653312500000|2022-05-23 13:28:20|10968.2|10965.4|10964.7|10961.9|10969.7|10966.9|10963.5|10960.7|25
1653312510000|2022-05-23 13:28:30|10964.3|10961.5|10971.2|10968.4|10973.7|10970.9|10964.3|10961.5|109
1653312520000|2022-05-23 13:28:40|10970.7|10967.9|10967.2|10964.4|10972|10969.2|10966.2|10963.4|22
1653312530000|2022-05-23 13:28:50|10966.7|10963.9|10968.2|10965.4|10969.2|10966.4|10964.6|10961.8|95
1653312540000|2022-05-23 13:29:00|10968.6|10965.8|10973.2|10970.4|10973.2|10970.4|10964.7|10961.9|56
1653312550000|2022-05-23 13:29:10|10972.7|10969.9|10975.7|10972.9|10975.7|10972.9|10971.3|10968.5|38
1653312560000|2022-05-23 13:29:20|10975.3|10972.5|10973.3|10970.5|10975.3|10972.5|10970.3|10967.5|59
1653312570000|2022-05-23 13:29:30|10973.7|10970.9|10974.1|10971.3|10976.3|10973.5|10973.1|10970.3|55
1653312580000|2022-05-23 13:29:40|10973.3|10970.5|10973.1|10970.3|10975.1|10972.3|10972.7|10969.9|27
1653312590000|2022-05-23 13:29:50|10972.7|10969.9|10972.6|10969.8|10974.6|10971.8|10970.1|10967.3|28
1653312600000|2022-05-23 13:30:00|10972.2|10969.4|10964.7|10961.9|10974.5|10971.7|10964.7|10961.9|73
1653312610000|2022-05-23 13:30:10|10965.2|10962.4|10966.2|10963.4|10970.6|10967.8|10964.7|10961.9|48
1653312620000|2022-05-23 13:30:20|10965.8|10963|10971.2|10968.4|10972.7|10969.9|10965.7|10962.9|40
1653312630000|2022-05-23 13:30:30|10971.7|10968.9|10975.1|10972.3|10975.5|10972.7|10970.6|10967.8|106
1653312640000|2022-05-23 13:30:40|10975.5|10972.7|10970.1|10967.3|10975.6|10972.8|10968.1|10965.3|47
1653312650000|2022-05-23 13:30:50|10969.6|10966.8|10974.9|10972.1|10975.4|10972.6|10969.6|10966.8|126
1653312660000|2022-05-23 13:31:00|10974.5|10971.7|10970.6|10967.8|10974.5|10971.7|10969.2|10966.4|94
1653312670000|2022-05-23 13:31:10|10971.6|10968.8|10978.6|10975.8|10979.6|10976.8|10971.2|10968.4|124
1653312680000|2022-05-23 13:31:20|10977.8|10975|10975.2|10972.4|10979.6|10976.8|10974.7|10971.9|77
1653312690000|2022-05-23 13:31:30|10974.7|10971.9|10975|10972.2|10978.6|10975.8|10973.5|10970.7|25
1653312700000|2022-05-23 13:31:40|10974.5|10971.7|10979.5|10976.7|10980.5|10977.7|10974.5|10971.7|11
1653312710000|2022-05-23 13:31:50|10979.1|10976.3|10978|10975.2|10981.5|10978.7|10977.1|10974.3|26
1653312720000|2022-05-23 13:32:00|10977.5|10974.7|10973.1|10970.3|10980.5|10977.7|10973.1|10970.3|60
1653312730000|2022-05-23 13:32:10|10973.5|10970.7|10987.6|10984.8|10988.5|10985.7|10973|10970.2|118
1653312740000|2022-05-23 13:32:20|10987.5|10984.7|10993|10990.2|10993.1|10990.3|10986.5|10983.7|123
1653312750000|2022-05-23 13:32:30|10992.6|10989.8|10996|10993.2|11000.5|10997.7|10991.5|10988.7|208
1653312760000|2022-05-23 13:32:40|10995.1|10992.3|11002|10999.2|11005.5|11002.7|10994.5|10991.7|146
1653312770000|2022-05-23 13:32:50|11002.5|10999.7|11010.4|11007.6|11012.2|11009.4|11001|10998.2|166
1653312780000|2022-05-23 13:33:00|11010|11007.2|11019|11016.2|11019.4|11016.6|11008.9|11006.1|257
1653312790000|2022-05-23 13:33:10|11018.4|11015.6|11013.4|11010.6|11019.4|11016.6|11012|11009.2|91
1653312800000|2022-05-23 13:33:20|11013|11010.2|11016|11013.2|11016.4|11013.6|11012.4|11009.6|44
1653312810000|2022-05-23 13:33:30|11016.4|11013.6|11017.9|11015.1|11019|11016.2|11012|11009.2|78
1653312820000|2022-05-23 13:33:40|11017.4|11014.6|11015.4|11012.6|11018.8|11016|11013.4|11010.6|40
1653312830000|2022-05-23 13:33:50|11015.8|11013|11015.9|11013.1|11020.3|11017.5|11015|11012.2|41
1653312840000|2022-05-23 13:34:00|11016.4|11013.6|11016.4|11013.6|11018.9|11016.1|11014.3|11011.5|51
1653312850000|2022-05-23 13:34:10|11016|11013.2|11018|11015.2|11020.1|11017.3|11015.5|11012.7|81
1653312860000|2022-05-23 13:34:20|11018.5|11015.7|11018.5|11015.7|11023.5|11020.7|11018.5|11015.7|68
1653312870000|2022-05-23 13:34:30|11019|11016.2|11021|11018.2|11021.5|11018.7|11019|11016.2|23
1653312880000|2022-05-23 13:34:40|11020.9|11018.1|11021.1|11018.3|11021.1|11018.3|11018.7|11015.9|24
1653312890000|2022-05-23 13:34:50|11021.5|11018.7|11024.1|11021.3|11025.5|11022.7|11021.5|11018.7|35
1653312900000|2022-05-23 13:35:00|11026|11022|11023.1|11020.3|11027|11024.2|11017.7|11014.9|105
1653312910000|2022-05-23 13:35:10|11022.7|11019.9|11018.5|11015.7|11022.7|11019.9|11017.5|11014.7|72
1653312920000|2022-05-23 13:35:20|11017.7|11014.9|11023.5|11020.7|11024.5|11021.7|11017.5|11014.7|44
1653312930000|2022-05-23 13:35:30|11024.5|11021.7|11032.5|11029.7|11035.9|11033.1|11023.6|11020.8|117
1653312940000|2022-05-23 13:35:40|11032.1|11029.3|11038.8|11036|11039.3|11036.5|11031.9|11029.1|155
1653312950000|2022-05-23 13:35:50|11039.2|11036.4|11033.8|11031|11039.4|11036.6|11032.4|11029.6|52
1653312960000|2022-05-23 13:36:00|11032.9|11030.1|11025.9|11023.1|11033.4|11030.6|11024.2|11021.4|100
1653312970000|2022-05-23 13:36:10|11025.4|11022.6|11024.1|11021.3|11026.7|11023.9|11020.1|11017.3|79
1653312980000|2022-05-23 13:36:20|11024.4|11021.6|11024|11021.2|11028.9|11026.1|11022|11019.2|26
1653312990000|2022-05-23 13:36:30|11023.6|11020.8|11023.5|11020.7|11024.6|11021.8|11021.5|11018.7|28
1653313000000|2022-05-23 13:36:40|11023.9|11021.1|11020.1|11017.3|11024.4|11021.6|11017.5|11014.7|41
1653313010000|2022-05-23 13:36:50|11020.5|11017.7|11020.6|11017.8|11024.5|11021.7|11020.1|11017.3|50
1653313020000|2022-05-23 13:37:00|11021|11018.2|11018.5|11015.7|11024.5|11021.7|11016.5|11013.7|49
1653313030000|2022-05-23 13:37:10|11021.4|11018.6|11011.2|11008.4|11021.5|11018.7|11010.2|11007.4|79
1653313040000|2022-05-23 13:37:20|11012.1|11009.3|11010.2|11007.4|11012.2|11009.4|11007.2|11004.4|61
1653313050000|2022-05-23 13:37:30|11010.7|11007.9|11010.7|11007.9|11013.2|11010.4|11006.7|11003.9|73
1653313060000|2022-05-23 13:37:40|11011.5|11008.7|11006.2|11003.4|11012.1|11009.3|11005.6|11002.8|32
1653313070000|2022-05-23 13:37:50|11006.7|11003.9|11005.2|11002.4|11006.7|11003.9|10999.7|10996.9|109
1653313080000|2022-05-23 13:38:00|11004.3|11001.5|11004.7|11001.9|11011|11008.2|11004.2|11001.4|66
1653313090000|2022-05-23 13:38:10|11005.1|11002.3|11004.6|11001.8|11009.2|11006.4|11003.7|11000.9|37
1653313100000|2022-05-23 13:38:20|11003.6|11000.8|11004.1|11001.3|11005.2|11002.3|11002.2|10999.4|28
1653313110000|2022-05-23 13:38:30|11004.5|11001.7|10996.2|10993.4|11005.3|11002.5|10994.2|10991.4|61
1653313120000|2022-05-23 13:38:40|10996.6|10993.8|10998.1|10995.3|11002|10999.2|10995.7|10992.9|26
1653313130000|2022-05-23 13:38:50|10998.6|10995.8|10996.1|10993.3|10999.5|10996.7|10994.2|10991.4|35
1653313140000|2022-05-23 13:39:00|10995.7|10992.9|10995.9|10993.1|10997.9|10995.1|10992.1|10989.3|51
1653313150000|2022-05-23 13:39:10|10995.2|10992.4|10994.5|10991.7|10996.9|10994.1|10993|10990.2|35
1653313160000|2022-05-23 13:39:20|10994.9|10992.1|11003|11000.2|11003.5|11000.7|10994.9|10992.1|43
1653313170000|2022-05-23 13:39:30|11003.1|11000.3|11003.5|11000.7|11005|11002.2|11002.1|10999.3|38
1653313180000|2022-05-23 13:39:40|11003.9|11001.1|10998.1|10995.3|11004|11001.2|10996.9|10994.1|57
1653313190000|2022-05-23 13:39:50|10999.6|10996.8|11003|11000.2|11004|11001.2|10999.6|10996.8|22
1653313200000|2022-05-23 13:40:00|11001.6|10998.8|10993.1|10990.3|11002.9|11000.1|10991.2|10988.4|88
1653313210000|2022-05-23 13:40:10|10992.6|10989.8|10993.2|10990.4|10995.4|10992.6|10991.1|10988.3|23
1653313220000|2022-05-23 13:40:20|10993.1|10990.3|10995.1|10992.3|10997.6|10994.8|10992.1|10989.3|58
1653313230000|2022-05-23 13:40:30|10996.1|10993.3|11001|10998.2|11004|11001.2|10996.1|10993.3|58
1653313240000|2022-05-23 13:40:40|11002.1|10999.3|11007.5|11004.7|11008.9|11005.2|11000.1|10997.3|32
1653313250000|2022-05-23 13:40:50|11008|11005.2|11011|11008.2|11012.9|11010.1|11007.5|11004.7|28
1653313260000|2022-05-23 13:41:00|11011.4|11008.6|11008.5|11005.7|11013|11010.2|11007.1|11004.3|29
1653313270000|2022-05-23 13:41:10|11008.1|11005.3|11003.5|11000.7|11009.5|11006.7|11000.6|10997.8|83
1653313280000|2022-05-23 13:41:20|11003.1|11000.3|10999.5|10996.7|11007|11004.2|10999.5|10996.7|54
1653313290000|2022-05-23 13:41:30|10999|10996.2|11005|11002.2|11005|11002.2|10998.1|10995.3|24
1653313300000|2022-05-23 13:41:40|11005.8|11003|11007|11004.2|11010|11007.2|11005.8|11003|23
1653313310000|2022-05-23 13:41:50|11008|11005.2|11008|11005.2|11010|11007.2|11006.7|11003.9|15
1653313320000|2022-05-23 13:42:00|11008.5|11005.7|11003.6|11000.8|11015.3|11012.5|11003.6|11000.8|88
1653313330000|2022-05-23 13:42:10|11004|11001.2|11003|11000.2|11005.1|11001.7|11000.5|10997.7|45
1653313340000|2022-05-23 13:42:20|11003.5|11000.7|11008.5|11005.7|11009.9|11007.1|11000.6|10997.8|16
1653313350000|2022-05-23 13:42:30|11008|11005.2|11005.5|11002.7|11012|11009.2|11004.5|11001.7|37
1653313360000|2022-05-23 13:42:40|11005|11002.2|11007|11004.2|11007|11004.2|11001|10998.2|16
1653313370000|2022-05-23 13:42:50|11006.5|11003.7|11007|11004.2|11009.4|11006.6|11005|11002.2|9
1653313380000|2022-05-23 13:43:00|11007.4|11004.6|11011.8|11009|11013.3|11010.5|11007|11004|53
1653313390000|2022-05-23 13:43:10|11012|11009.2|11009.4|11006.6|11012.5|11009.7|11008|11005.1|21
1653313400000|2022-05-23 13:43:20|11008.9|11006.1|10999.1|10996.3|11009.4|11006.6|10999.1|10996.3|64
1653313410000|2022-05-23 13:43:30|11000|10997.2|11000.6|10997.8|11002.1|10999.3|10996.7|10993.9|37
1653313420000|2022-05-23 13:43:40|11001.1|10998.3|10999|10996.2|11003|11000.2|10997.1|10994.3|12
1653313430000|2022-05-23 13:43:50|10999.1|10996.3|11000.1|10997.3|11001.1|10998.2|10996|10993.2|22
1653313440000|2022-05-23 13:44:00|11000|10997.2|10998.6|10995.8|11000|10997.2|10996.6|10993.8|20
1653313450000|2022-05-23 13:44:10|10999.9|10997.1|10999.6|10996.8|11001.1|10998.3|10997.6|10994.8|18
1653313460000|2022-05-23 13:44:20|10999.2|10996.4|11000.6|10997.8|11001.2|10998.3|10999.1|10996.3|7
1653313470000|2022-05-23 13:44:30|11001.5|10998.7|11002.6|10999.8|11006.1|11003.3|11000.1|10997.3|24
1653313480000|2022-05-23 13:44:40|11003|11000.2|11011|11008.2|11011|11008.2|11002.1|10999.3|44
1653313490000|2022-05-23 13:44:50|11011.5|11008.7|11017.6|11014.8|11018.5|11015.7|11011.2|11008.4|68
1653313500000|2022-05-23 13:45:00|11016.1|11013.3|11009.6|11006.8|11016.1|11013.3|11008.6|11005.8|51
1653313510000|2022-05-23 13:45:10|11008.6|11005.8|11011.6|11008.8|11014.6|11011.8|11008.6|11005.8|42
1653313520000|2022-05-23 13:45:20|11012.6|11009.8|11007.1|11004.3|11013.1|11010.3|11004.7|11001.9|40
1653313530000|2022-05-23 13:45:30|11006.1|11003.3|11008.5|11005.7|11009.6|11006.8|11005.6|11002.8|40
1653313540000|2022-05-23 13:45:40|11008.6|11005.8|11014|11011.2|11015.4|11012.6|11008.6|11005.8|126
1653313550000|2022-05-23 13:45:50|11013.6|11010.8|11020.1|11017.3|11021.1|11018.3|11011.6|11008.8|26
1653313560000|2022-05-23 13:46:00|11020.9|11018.1|11015.1|11012.3|11021.1|11018.3|11014.8|11011.4|38
1653313570000|2022-05-23 13:46:10|11015.5|11012.7|11013.1|11010.3|11017.4|11014.6|11013.1|11010.3|16
1653313580000|2022-05-23 13:46:20|11012.7|11009.9|11014.1|11011.3|11016.1|11013.3|11012.2|11009.4|17
1653313590000|2022-05-23 13:46:30|11013.6|11010.8|11010.1|11007.3|11014|11011.2|11010.1|11007.3|17
1653313600000|2022-05-23 13:46:40|11009.7|11006.9|11010.1|11007.3|11010.1|11007.3|11006.2|11003.4|22
1653313610000|2022-05-23 13:46:50|11009.2|11006.4|11011.1|11008.3|11011.6|11008.8|11008.2|11005.4|15
1653313620000|2022-05-23 13:47:00|11011.9|11009.1|11015|11012.2|11021.2|11018.4|11010.5|11007.7|41
1653313630000|2022-05-23 13:47:10|11014.5|11011.7|11014.9|11012.1|11014.9|11012.1|11010.4|11007.6|22
1653313640000|2022-05-23 13:47:20|11016|11012|11017.4|11014.6|11022.3|11019.5|11015.4|11012|47
1653313650000|2022-05-23 13:47:30|11017.9|11015.1|11021.9|11019.1|11021.9|11019.1|11013.9|11011.1|33
1653313660000|2022-05-23 13:47:40|11019.6|11016.8|11017.9|11015.1|11020.9|11018.1|11016.9|11014.1|14
1653313670000|2022-05-23 13:47:50|11018.8|11016|11021.3|11018.5|11022.3|11019.5|11018.8|11016|29
1653313680000|2022-05-23 13:48:00|11020.9|11018.1|11019.8|11017|11022.2|11019.4|11017.9|11015.1|23
1653313690000|2022-05-23 13:48:10|11019.9|11017.1|11030.7|11027.9|11030.8|11028|11018.5|11015.7|80
1653313700000|2022-05-23 13:48:20|11030.8|11028|11026.4|11023.6|11030.8|11028|11023.4|11020.6|52
1653313710000|2022-05-23 13:48:30|11025.6|11022.8|11027.9|11025.1|11030.8|11028|11024.5|11021.7|28
1653313720000|2022-05-23 13:48:40|11028.3|11025.5|11025.3|11022.5|11029.4|11026.6|11023.9|11021.1|30
1653313730000|2022-05-23 13:48:50|11025.4|11022.6|11020.1|11017.3|11026.8|11024|11020|11017.2|23
1653313740000|2022-05-23 13:49:00|11020|11017.2|11017|11014.2|11024.9|11022.1|11015.6|11012.8|52
1653313750000|2022-05-23 13:49:10|11016.4|11013.6|11018.7|11015.9|11022.1|11019.3|11015|11012.2|71
1653313760000|2022-05-23 13:49:20|11018.6|11015.8|11016.1|11013.3|11019.6|11016.8|11014.6|11011.8|49
1653313770000|2022-05-23 13:49:30|11015.9|11013.1|11014.1|11011.3|11020.1|11017.3|11014.1|11011.3|20
1653313780000|2022-05-23 13:49:40|11015|11012.2|11014.6|11011.8|11015.6|11012.8|11010.7|11007.9|32
1653313790000|2022-05-23 13:49:50|11014.2|11011.4|11016.1|11013.3|11017.6|11014.8|11014.2|11011.4|15
1653313800000|2022-05-23 13:50:00|11016|11013.2|11018.1|11015.3|11021.1|11018.3|11016|11013.2|26
1653313810000|2022-05-23 13:50:10|11017.7|11014.9|11024.1|11021.3|11026.4|11023.6|11017.6|11014.8|32
1653313820000|2022-05-23 13:50:20|11023.6|11020.8|11021.9|11019.1|11023.6|11020.8|11019.4|11016.6|141
1653313830000|2022-05-23 13:50:30|11023.3|11020.5|11022.9|11020.1|11024.4|11021.6|11020.9|11018.1|13
1653313840000|2022-05-23 13:50:40|11023.4|11020.6|11025.9|11023.1|11025.9|11023.1|11019.4|11016.6|25
1653313850000|2022-05-23 13:50:50|11026.3|11023.5|11036.2|11033.4|11038.2|11035.4|11025.9|11023.1|106
1653313860000|2022-05-23 13:51:00|11035.7|11032.9|11039.5|11036.7|11039.7|11036.9|11035.2|11032.4|112
1653313870000|2022-05-23 13:51:10|11040.2|11037.4|11040.8|11038|11043.2|11040.4|11038.7|11035.9|209
1653313880000|2022-05-23 13:51:20|11040.7|11037.9|11040.8|11038|11042.7|11039.9|11037|11034.1|113
1653313890000|2022-05-23 13:51:30|11041.2|11038.4|11037.3|11034.5|11042.7|11039.9|11037.3|11034.5|37
1653313900000|2022-05-23 13:51:40|11037.7|11034.9|11038.7|11035.9|11042.2|11039.4|11037.7|11034.9|21
1653313910000|2022-05-23 13:51:50|11039.8|11037|11040.7|11037.9|11040.7|11037.9|11036.3|11033.5|26
1653313920000|2022-05-23 13:52:00|11041.2|11038.4|11042.3|11039.5|11043.7|11040.9|11039.2|11036.4|46
1653313930000|2022-05-23 13:52:10|11042.7|11039.9|11035.3|11032.5|11044.2|11041.4|11033.9|11031.1|79
1653313940000|2022-05-23 13:52:20|11035.4|11032.6|11035.9|11033.1|11036.8|11034|11033.9|11031.1|32
1653313950000|2022-05-23 13:52:30|11036.3|11033.5|11034.5|11031.7|11037.2|11034.4|11033.8|11031|36
1653313960000|2022-05-23 13:52:40|11034.3|11031.5|11037.8|11035|11039.2|11036.4|11032.4|11029.6|24
1653313970000|2022-05-23 13:52:50|11037.4|11034.6|11032.3|11029.5|11037.7|11034.9|11032.2|11029.4|13
1653313980000|2022-05-23 13:53:00|11032.2|11029.4|11031.3|11028.5|11034.9|11032.1|11030.4|11027.6|34
1653313990000|2022-05-23 13:53:10|11031.4|11028.6|11033.8|11031|11035.3|11032.5|11030.4|11027.6|44
1653314000000|2022-05-23 13:53:20|11033.3|11030.5|11033.4|11030.6|11034.2|11031.4|11032.3|11029.5|27
1653314010000|2022-05-23 13:53:30|11033.3|11030.5|11025.8|11023|11035.2|11032.4|11025.2|11022.4|29
1653314020000|2022-05-23 13:53:40|11025.4|11022.6|11026.7|11023.9|11031.1|11028.3|11025.3|11022.5|33
1653314030000|2022-05-23 13:53:50|11026.3|11023.5|11026.8|11024|11028.7|11025.9|11024.3|11021.5|31
1653314040000|2022-05-23 13:54:00|11026|11023.2|11026.4|11023.6|11029.6|11026.8|11024.3|11021.5|35
1653314050000|2022-05-23 13:54:10|11026.3|11023.5|11033.2|11030.4|11033.7|11030.9|11025.7|11022.9|29
1653314060000|2022-05-23 13:54:20|11032.3|11029.5|11030.2|11027.4|11032.3|11029.5|11025.2|11022.4|18
1653314070000|2022-05-23 13:54:30|11031.1|11028.3|11027.7|11024.9|11031.2|11028.4|11027.2|11024.4|11
1653314080000|2022-05-23 13:54:40|11027.2|11024.4|11032.2|11029.4|11032.2|11029.4|11026.2|11023.4|18
1653314090000|2022-05-23 13:54:50|11031.8|11029|11027.2|11024.4|11032.2|11029.4|11024|11021.2|37
1653314100000|2022-05-23 13:55:00|11028.1|11025.3|11029|11026.2|11033.2|11030.4|11027.7|11024.9|51
1653314110000|2022-05-23 13:55:10|11028.8|11026|11026|11023.2|11029.2|11026.4|11025.5|11022.7|6
1653314120000|2022-05-23 13:55:20|11025.9|11023.1|11028.2|11025.4|11030.8|11028|11025.4|11022.6|34
1653314130000|2022-05-23 13:55:30|11028.6|11025.8|11026.8|11024|11029.8|11027|11026.8|11024|12
1653314140000|2022-05-23 13:55:40|11027.2|11024.4|11026.8|11024|11028.2|11025.4|11025.9|11023.1|11
1653314150000|2022-05-23 13:55:50|11028.8|11026|11024.2|11021.4|11028.8|11026|11023.4|11020.6|25
1653314160000|2022-05-23 13:56:00|11024.7|11021.9|11021.4|11018.6|11027.8|11025|11021|11018.2|37
1653314170000|2022-05-23 13:56:10|11021.8|11019|11023.8|11021|11024.4|11021.6|11021.5|11018.7|23
1653314180000|2022-05-23 13:56:20|11022.9|11020.1|11020.9|11018.1|11023.9|11021.1|11020.4|11017.6|23
1653314190000|2022-05-23 13:56:30|11020.4|11017.6|11018.9|11016.1|11020.9|11018.1|11017.4|11014.6|41
1653314200000|2022-05-23 13:56:40|11018.4|11015.6|11015.9|11013.1|11018.4|11015.6|11014.6|11011.8|14
1653314210000|2022-05-23 13:56:50|11015|11012.2|11014.9|11012.1|11016.9|11014.1|11014.4|11011.6|16
1653314220000|2022-05-23 13:57:00|11014.5|11011.7|11013.9|11011.1|11018.4|11015.6|11013.5|11010.7|27
1653314230000|2022-05-23 13:57:10|11013.4|11010.6|11012.5|11009.7|11015.4|11012.6|11010.1|11007.3|105
1653314240000|2022-05-23 13:57:20|11011.7|11008.9|10999.5|10996.7|11012.5|11009.7|10999.5|10996.7|76
1653314250000|2022-05-23 13:57:30|10999.1|10996.3|10995.5|10992.7|10999.1|10996.3|10994.5|10991.7|70
1653314260000|2022-05-23 13:57:40|10995.9|10993.1|10996.9|10994.1|10998.5|10995.7|10994.5|10991.7|29
1653314270000|2022-05-23 13:57:50|10997|10994.2|10992.5|10989.7|10997|10994.2|10989.5|10986.7|88
1653314280000|2022-05-23 13:58:00|10992|10989.2|10987|10984.2|10992.5|10989.7|10986.2|10983.4|121
1653314290000|2022-05-23 13:58:10|10987.5|10984.7|10992.2|10989.4|10994|10991.2|10986.7|10983.9|136
1653314300000|2022-05-23 13:58:20|10992.5|10989.7|10997.6|10994.8|10998|10995.2|10992.5|10989.7|24
1653314310000|2022-05-23 13:58:30|10997.5|10994.7|10998|10995.2|11000.4|10997.6|10996.5|10993.7|34
1653314320000|2022-05-23 13:58:40|10998.9|10996.1|11000|10997.2|11001.9|10999.1|10998.9|10996.1|58
1653314330000|2022-05-23 13:58:50|11000.4|10997.6|10999.5|10996.7|11001|10998.2|10998.6|10995.8|18
1653314340000|2022-05-23 13:59:00|10999.6|10996.8|11002|10999.2|11004.3|11001.5|10999.6|10996.8|43
1653314350000|2022-05-23 13:59:10|11000.6|10997.8|11002|10999.2|11002.9|11000.1|11000.5|10997.7|23
1653314360000|2022-05-23 13:59:20|11002.5|10999.7|10997.2|10994.4|11002.5|10999.7|10988.5|10985.7|604
1653314370000|2022-05-23 13:59:30|10996.2|10993.4|10999.7|10996.9|11000|10997.2|10995.7|10992.9|24
1653314380000|2022-05-23 13:59:40|10998.7|10995.9|11005.1|11002.3|11005.5|11002.7|10998.7|10995.9|43
1653314390000|2022-05-23 13:59:50|11005.7|11002.9|11002.2|10999.4|11007.4|11004.6|11001.1|10998.3|40
1653314400000|2022-05-23 14:00:00|11000.7|10997.9|10996.2|10993.4|11001.2|10998.4|10992.2|10989.4|89
1653314410000|2022-05-23 14:00:10|10995.7|10992.9|10992.3|10989.5|10996.2|10993.4|10991.7|10988.9|41
1653314420000|2022-05-23 14:00:20|10991.8|10989|10987.7|10984.9|10991.8|10989|10984.7|10981.9|59
1653314430000|2022-05-23 14:00:30|10987.2|10984.4|10985.2|10982.4|10988.2|10985.4|10983.8|10981|31
1653314440000|2022-05-23 14:00:40|10984.7|10981.9|10988.7|10985.9|10989.7|10986.9|10984.7|10981.9|63
1653314450000|2022-05-23 14:00:50|10989.1|10986.3|10980.8|10978|10990.2|10987.4|10977.8|10975|108
1653314460000|2022-05-23 14:01:00|10980|10977.2|10974.5|10971.7|10980.4|10977.6|10973.5|10970.7|120
1653314470000|2022-05-23 14:01:10|10974.1|10971.3|10972.4|10969.6|10974.1|10971.3|10969|10966.2|46
1653314480000|2022-05-23 14:01:20|10972|10969.2|10976.2|10973.4|10980.3|10977.5|10972|10969.2|113
1653314490000|2022-05-23 14:01:30|10976.3|10973.5|10977.8|10975|10978.3|10975.5|10973.8|10971|37
1653314500000|2022-05-23 14:01:40|10978.2|10975.4|10974.3|10971.5|10978.8|10976|10970.8|10968|41
1653314510000|2022-05-23 14:01:50|10974.7|10971.9|10976.4|10973.6|10976.4|10973.6|10974|10971.2|22
1653314520000|2022-05-23 14:02:00|10975.5|10972.7|10967|10964.2|10975.7|10972.9|10966|10963.2|89
1653314530000|2022-05-23 14:02:10|10968|10965.2|10967.5|10964.7|10969.8|10967|10964.1|10961.3|52
1653314540000|2022-05-23 14:02:20|10967|10964.2|10966|10963.2|10967.5|10964.7|10965|10962.2|89
1653314550000|2022-05-23 14:02:30|10966.8|10964|10965.5|10962.7|10967|10964.2|10964|10961.2|31
1653314560000|2022-05-23 14:02:40|10965.9|10963.1|10962.5|10959.7|10966|10963.2|10957.5|10954.7|103
1653314570000|2022-05-23 14:02:50|10962|10959.2|10963|10960.2|10964.5|10961.7|10958.7|10955.9|44
1653314580000|2022-05-23 14:03:00|10964|10961.2|10953.7|10950.9|10964.9|10962.1|10953.3|10950.5|158
1653314590000|2022-05-23 14:03:10|10953.3|10950.5|10950.4|10947.6|10954.3|10951.5|10944.6|10941.8|179
1653314600000|2022-05-23 14:03:20|10949.5|10946.7|10953.4|10950.6|10953.4|10950.6|10948.4|10945.6|62
1653314610000|2022-05-23 14:03:30|10954.3|10951.5|10946.4|10943.6|10954.9|10952.1|10945.9|10943.1|69
1653314620000|2022-05-23 14:03:40|10950|10947.2|10956.8|10954|10957.9|10955.1|10949.4|10946.6|120
1653314630000|2022-05-23 14:03:50|10955.4|10952.6|10962.7|10959.9|10962.7|10959.9|10954.9|10952.1|68
1653314640000|2022-05-23 14:04:00|10963.1|10960.3|10963.6|10960.8|10964.8|10962|10959.4|10956.6|99
1653314650000|2022-05-23 14:04:10|10964.3|10961.5|10973.6|10970.8|10974.9|10972.1|10961.8|10959|108
1653314660000|2022-05-23 14:04:20|10973.7|10970.9|10980.9|10978.1|10983.9|10981.1|10973.1|10970.3|132
1653314670000|2022-05-23 14:04:30|10980.4|10977.6|10973.5|10970.7|10980.4|10977.6|10973.1|10970.3|108
1653314680000|2022-05-23 14:04:40|10973.7|10970.9|10974.9|10972.1|10977.1|10974.3|10972.7|10969.9|57
1653314690000|2022-05-23 14:04:50|10975.1|10972.3|10978.1|10975.3|10980.6|10977.8|10973|10970.2|55
1653314700000|2022-05-23 14:05:00|10977.6|10974.8|10980.5|10977.7|10981.6|10978.8|10976.1|10973.3|54
1653314710000|2022-05-23 14:05:10|10980.6|10977.8|10973.3|10970.5|10982.1|10979.3|10971.1|10968.3|44
1653314720000|2022-05-23 14:05:20|10973.2|10970.4|10976.5|10973.7|10978.1|10975.3|10972.2|10969.4|21
1653314730000|2022-05-23 14:05:30|10976.6|10973.8|10983.1|10980.3|10984.1|10981.3|10976.6|10973.8|56
1653314740000|2022-05-23 14:05:40|10983.2|10980.4|10973.8|10971|10995.7|10992.9|10971.7|10968.9|1082
1653314750000|2022-05-23 14:05:50|10972.8|10970|10981.6|10978.8|10985.1|10982.3|10970.8|10968|187
1653314760000|2022-05-23 14:06:00|10980.7|10977.9|10982.6|10979.8|10991.1|10988.3|10979.3|10976.5|162
1653314770000|2022-05-23 14:06:10|10983|10980.2|10986.6|10983.8|10989.5|10986.7|10980.1|10977.3|90
1653314780000|2022-05-23 14:06:20|10986.2|10983.4|10980.6|10977.8|10992.6|10989.8|10979.3|10976.5|85
1653314790000|2022-05-23 14:06:30|10981|10978.2|10987.5|10984.7|10989.6|10986.8|10981|10978.2|80
1653314800000|2022-05-23 14:06:40|10986.5|10983.7|10987.6|10984.8|10990.5|10987.6|10981.6|10978.8|62
1653314810000|2022-05-23 14:06:50|10988|10985.2|10990.8|10988|11000.4|10997.6|10987.6|10984.8|187
1653314820000|2022-05-23 14:07:00|10990.9|10988.1|10987.4|10984.6|10993.9|10991.1|10987.4|10984.6|55
1653314830000|2022-05-23 14:07:10|10987|10984.2|10989.9|10987.1|10993.4|10990.6|10986.9|10984.1|73
1653314840000|2022-05-23 14:07:20|10989.5|10986.7|10989.9|10987.1|10991.9|10989.1|10987.9|10985.1|19
1653314850000|2022-05-23 14:07:30|10990.3|10987.5|10986.1|10983.3|10994.8|10992|10986.1|10983.3|62
1653314860000|2022-05-23 14:07:40|10985.2|10982.4|10980.2|10977.4|10985.2|10982.4|10977.2|10974.4|107
1653314870000|2022-05-23 14:07:50|10979.4|10976.6|10974.2|10971.4|10980.7|10977.9|10974.2|10971.4|33
1653314880000|2022-05-23 14:08:00|10974.7|10971.9|10969.7|10966.9|10977.1|10974.3|10968.7|10965.9|60
1653314890000|2022-05-23 14:08:10|10970.2|10967.4|10960.2|10957.4|10973.7|10970.9|10959.4|10956.6|120
1653314900000|2022-05-23 14:08:20|10959.8|10957|10962.7|10959.9|10962.8|10960|10956.2|10953.4|37
1653314910000|2022-05-23 14:08:30|10963.6|10960.8|10964.7|10961.9|10966.7|10963.9|10960.7|10957.9|60
1653314920000|2022-05-23 14:08:40|10965.8|10963|10964|10961.2|10966.2|10963.4|10959.7|10956.9|32
1653314930000|2022-05-23 14:08:50|10964.2|10961.4|10963.7|10960.9|10966.7|10963.9|10963.3|10960.5|47
1653314940000|2022-05-23 14:09:00|10964.2|10961.4|10961.4|10958.6|10964.2|10961.4|10958.9|10956.1|98
1653314950000|2022-05-23 14:09:10|10961|10958.2|10959.1|10956.3|10961.4|10958.6|10954.6|10951.8|178
1653314960000|2022-05-23 14:09:20|10960.1|10957.3|10954.6|10951.8|10960.1|10957.3|10953.8|10951|56
1653314970000|2022-05-23 14:09:30|10954.5|10951.7|10963|10960.2|10963|10960.2|10952.6|10949.8|60
1653314980000|2022-05-23 14:09:40|10963.5|10960.7|10959.9|10957.1|10967|10964.2|10959.7|10956.9|380
1653314990000|2022-05-23 14:09:50|10960.7|10957.9|10955.4|10952.6|10960.8|10958|10953.9|10951.1|224
1653315000000|2022-05-23 14:10:00|10955.8|10953|10952|10949.2|10957.4|10954.6|10947|10944.2|199
1653315010000|2022-05-23 14:10:10|10951.5|10948.7|10948.5|10945.7|10953.5|10950.7|10948.2|10945.4|272
1653315020000|2022-05-23 14:10:20|10948.9|10946.1|10953|10950.2|10955|10952.2|10948.5|10945.6|110
1653315030000|2022-05-23 14:10:30|10952.5|10949.7|10951|10948.2|10952.5|10949.7|10948.5|10945.7|35
1653315040000|2022-05-23 14:10:40|10950.6|10947.8|10951|10948.2|10951|10948.2|10942.3|10939.5|161
1653315050000|2022-05-23 14:10:50|10952|10949.2|10955.5|10952.7|10957|10954.2|10950|10947.2|45
1653315060000|2022-05-23 14:11:00|10955|10952.2|10967.4|10964.6|10970.4|10967.6|10952.2|10949.4|140
1653315070000|2022-05-23 14:11:10|10967.9|10965.1|10972.1|10969.3|10973.7|10970.9|10964.4|10961.6|132
1653315080000|2022-05-23 14:11:20|10972.2|10969.4|10970.9|10968.1|10976.3|10973.5|10970.4|10967.6|254
1653315090000|2022-05-23 14:11:30|10971.3|10968.5|10968.2|10965.4|10971.9|10969.1|10964.4|10961.6|64
1653315100000|2022-05-23 14:11:40|10967|10964.2|10970.9|10968.1|10970.9|10968.1|10964.9|10962.1|23
1653315110000|2022-05-23 14:11:50|10971.7|10968.9|10967.3|10964.5|10971.7|10968.9|10965.9|10963.1|20
1653315120000|2022-05-23 14:12:00|10967.4|10964.6|10960.4|10957.6|10967.4|10964.6|10959.4|10956.6|158
1653315130000|2022-05-23 14:12:10|10960.9|10958.1|10972.4|10969.6|10972.4|10969.6|10960.9|10958.1|24
1653315140000|2022-05-23 14:12:20|10972.3|10969.5|10965.3|10962.5|10972.4|10969.6|10964.8|10962|59
1653315150000|2022-05-23 14:12:30|10964.8|10962|10968.3|10965.5|10969.8|10967|10964.8|10962|17
1653315160000|2022-05-23 14:12:40|10967.5|10964.7|10970.3|10967.5|10970.8|10968|10964.8|10962|27
1653315170000|2022-05-23 14:12:50|10971.3|10968.5|10970.8|10968|10975.3|10972.5|10970.3|10967.5|47
1653315180000|2022-05-23 14:13:00|10970.3|10967.5|10963.3|10960.5|10972.3|10969.5|10960.9|10958.1|151
1653315190000|2022-05-23 14:13:10|10962.3|10959.5|10960|10957.2|10962.3|10959.5|10958.5|10954.8|133
1653315200000|2022-05-23 14:13:20|10959.6|10956.8|10956|10953.2|10959.6|10956.8|10954.5|10951.7|63
1653315210000|2022-05-23 14:13:30|10956.4|10953.6|10957.9|10955.1|10960|10957.2|10955.7|10952.9|33
1653315220000|2022-05-23 14:13:40|10958|10955.2|10959.6|10956.8|10960.5|10957.7|10956.5|10953.7|11
1653315230000|2022-05-23 14:13:50|10959.5|10956.7|10949.2|10946.4|10960.3|10957.5|10945.8|10943|144
1653315240000|2022-05-23 14:14:00|10949.3|10946.5|10952.9|10950.1|10955.3|10952.5|10946.3|10943.5|116
1653315250000|2022-05-23 14:14:10|10952.5|10949.7|10954.2|10951.4|10954.3|10951.5|10949.3|10946.5|87
1653315260000|2022-05-23 14:14:20|10954.3|10951.5|10959.8|10957|10960.8|10958|10953.7|10950.9|52
1653315270000|2022-05-23 14:14:30|10958.8|10956|10950.2|10947.4|10959.8|10957|10948.3|10945.5|24
1653315280000|2022-05-23 14:14:40|10949.4|10946.6|10950.3|10947.5|10951.7|10948.9|10943.9|10941.1|76
1653315290000|2022-05-23 14:14:50|10949|10946.2|10948.5|10945.7|10950.3|10947.5|10946|10943.2|46
1653315300000|2022-05-23 14:15:00|10949.5|10946.7|10928.8|10926|10949.5|10946.7|10925.8|10923|657
1653315310000|2022-05-23 14:15:10|10929.6|10926.8|10924.8|10922|10930.3|10927.5|10921.9|10919.1|192
1653315320000|2022-05-23 14:15:20|10925.3|10922.5|10918.6|10915.8|10927.8|10925|10913.4|10910.6|770
1653315330000|2022-05-23 14:15:30|10917.9|10915.1|10918.6|10915.8|10921.5|10918.7|10915.1|10911.8|163
1653315340000|2022-05-23 14:15:40|10918.2|10915.4|10916.7|10913.9|10918.6|10915.8|10915.6|10912.8|84
1653315350000|2022-05-23 14:15:50|10917.7|10914.9|10907.3|10904.5|10917.7|10914.9|10904.8|10902|305
1653315360000|2022-05-23 14:16:00|10906.9|10904.1|10906.8|10904|10909.9|10907|10905.8|10902.9|230
1653315370000|2022-05-23 14:16:10|10906.3|10903.5|10901.4|10898.6|10906.3|10903.5|10897.6|10894.8|374
1653315380000|2022-05-23 14:16:20|10901|10898.2|10907.3|10904.5|10909|10906.2|10900.4|10897.6|176
1653315390000|2022-05-23 14:16:30|10907.7|10904.9|10913.1|10910.3|10914.1|10911.3|10907.7|10904.9|75
1653315400000|2022-05-23 14:16:40|10912.1|10909.3|10907.9|10905.1|10912.1|10909.3|10907.4|10904.6|58
1653315410000|2022-05-23 14:16:50|10907.5|10904.7|10908.4|10905.6|10911.3|10908.5|10904.4|10901.6|108
1653315420000|2022-05-23 14:17:00|10907.6|10904.8|10909.8|10907|10910.8|10908|10905.9|10903.1|63
1653315430000|2022-05-23 14:17:10|10909.7|10906.9|10919.1|10916.3|10921.2|10918.4|10907.9|10905.1|77
1653315440000|2022-05-23 14:17:20|10918.8|10916|10914.4|10911.6|10919.1|10916.3|10909.9|10907.1|82
1653315450000|2022-05-23 14:17:30|10913.9|10911.1|10920|10917.2|10921.9|10919.1|10913.9|10911.1|65
1653315460000|2022-05-23 14:17:40|10919.5|10916.7|10928.5|10925.7|10928.5|10925.7|10916.4|10913.6|325
1653315470000|2022-05-23 14:17:50|10928.2|10925.4|10923|10920.2|10928.6|10925.8|10923|10920.2|222
1653315480000|2022-05-23 14:18:00|10923.9|10921.1|10917.1|10914.3|10923.9|10921.1|10917|10914.2|191
1653315490000|2022-05-23 14:18:10|10917.5|10914.7|10919.6|10916.8|10921.6|10918.8|10916.3|10913.5|33
1653315500000|2022-05-23 14:18:20|10920.1|10917.3|10927.4|10924.6|10927.9|10925.1|10920|10917.2|79
1653315510000|2022-05-23 14:18:30|10928.3|10925.5|10932.4|10929.6|10932.9|10930.1|10928.3|10925.5|103
1653315520000|2022-05-23 14:18:40|10933|10930.2|10931.9|10929.1|10936.4|10933.6|10928.4|10925.6|68
1653315530000|2022-05-23 14:18:50|10931.5|10928.7|10931.9|10929.1|10933.9|10931.1|10928.4|10925.6|60
1653315540000|2022-05-23 14:19:00|10932.8|10930|10929.9|10927.1|10933.9|10931.1|10929.4|10926.6|52
1653315550000|2022-05-23 14:19:10|10929.5|10926.7|10933.9|10931.1|10935.4|10932.6|10929.4|10926.6|55
1653315560000|2022-05-23 14:19:20|10933.1|10930.3|10939.8|10937|10942.1|10939.3|10931.5|10928.7|85
1653315570000|2022-05-23 14:19:30|10939.9|10937.1|10940.3|10937.5|10944.3|10941.5|10939.8|10937|66
1653315580000|2022-05-23 14:19:40|10939.9|10937.1|10940.3|10937.5|10942.3|10939.5|10938|10935.2|81
1653315590000|2022-05-23 14:19:50|10940.7|10937.9|10943.3|10940.5|10946.8|10944|10940.3|10937.5|51
1653315600000|2022-05-23 14:20:00|10943.2|10940.4|10936.4|10933.6|10943.3|10940.5|10933.9|10931.1|109
1653315610000|2022-05-23 14:20:10|10936.9|10934.1|10936.7|10933.9|10939.7|10936.9|10934.9|10932.1|29
1653315620000|2022-05-23 14:20:20|10935.9|10933.1|10941.3|10938.5|10943.3|10940.5|10935.9|10933.1|51
1653315630000|2022-05-23 14:20:30|10941.8|10939|10938.8|10936|10944.3|10941.5|10937.3|10934.5|45
1653315640000|2022-05-23 14:20:40|10939.3|10936.5|10935.8|10933|10940.9|10938.1|10934.3|10931.5|46
1653315650000|2022-05-23 14:20:50|10935.9|10933.1|10938.8|10936|10939.8|10937|10933.4|10930.6|56
1653315660000|2022-05-23 14:21:00|10937.9|10935.1|10934.8|10932|10939.8|10937|10930.8|10928|42
1653315670000|2022-05-23 14:21:10|10935.8|10933|10936.8|10934|10936.8|10934|10934.3|10931.5|22
1653315680000|2022-05-23 14:21:20|10937.3|10934.5|10935.8|10933|10940.3|10937.5|10935.4|10932.6|17
1653315690000|2022-05-23 14:21:30|10936.8|10934|10936.1|10933.3|10938.1|10935.3|10933.8|10931|75
1653315700000|2022-05-23 14:21:40|10935.7|10932.9|10936.6|10933.8|10937.6|10934.8|10930.6|10927.8|45
1653315710000|2022-05-23 14:21:50|10936.1|10933.3|10938.6|10935.8|10939.1|10936.3|10935.1|10932.3|11
1653315720000|2022-05-23 14:22:00|10938.7|10935.9|10938.6|10935.8|10940|10937.2|10935.6|10932.8|48
1653315730000|2022-05-23 14:22:10|10938.1|10935.3|10937.6|10934.8|10939|10936.2|10934.2|10931.4|29
1653315740000|2022-05-23 14:22:20|10937.2|10934.4|10935.7|10932.9|10938.1|10935.3|10933.2|10930.4|32
1653315750000|2022-05-23 14:22:30|10935.6|10932.8|10932.6|10929.8|10936.6|10933.8|10926.3|10923.5|134
1653315760000|2022-05-23 14:22:40|10933.8|10931.8|10935.6|10932.8|10936.1|10933.3|10933.6|10930.8|35
1653315770000|2022-05-23 14:22:50|10935.1|10932.3|10927.8|10925|10935.5|10932.7|10927.8|10925|38
1653315780000|2022-05-23 14:23:00|10927.3|10924.5|10924.8|10922|10927.8|10925|10922.8|10920|40
1653315790000|2022-05-23 14:23:10|10925.6|10922.8|10917.8|10915|10925.6|10922.8|10916.8|10914|52
1653315800000|2022-05-23 14:23:20|10918.2|10915.4|10904|10901.2|10918.3|10915.5|10903.9|10901.1|204
1653315810000|2022-05-23 14:23:30|10903.9|10901.1|10913|10910.2|10913.3|10910.5|10901.6|10898.8|139
1653315820000|2022-05-23 14:23:40|10912.5|10909.7|10913.9|10911.1|10915.3|10912.5|10910.9|10908.1|49
1653315830000|2022-05-23 14:23:50|10914.4|10911.6|10910.4|10907.6|10916.4|10913.6|10910.1|10907.3|35
1653315840000|2022-05-23 14:24:00|10910.9|10908.1|10926.6|10923.8|10931.4|10926|10909.9|10907.1|323
1653315850000|2022-05-23 14:24:10|10926.2|10923.4|10932.7|10929.9|10933.7|10930.9|10925.7|10922.9|80
1653315860000|2022-05-23 14:24:20|10933.6|10930.8|10933.7|10930.9|10936.1|10933.3|10931.7|10928.9|127
1653315870000|2022-05-23 14:24:30|10933.3|10930.5|10933.7|10930.9|10934.8|10931.9|10931.3|10928.5|31
1653315880000|2022-05-23 14:24:40|10934.2|10931.4|10933.7|10930.9|10934.7|10931.9|10930.7|10927.9|13
1653315890000|2022-05-23 14:24:50|10933.3|10930.5|10935.7|10932.9|10935.7|10932.9|10932.2|10929.4|6
1653315900000|2022-05-23 14:25:00|10936.7|10933.9|10931.9|10929.1|10938.4|10935.6|10931.9|10929.1|96
1653315910000|2022-05-23 14:25:10|10931.4|10928.6|10935.4|10932.6|10935.5|10932.7|10930.4|10927.6|33
1653315920000|2022-05-23 14:25:20|10935|10932.2|10936.9|10934.1|10937.4|10934.6|10932.4|10929.6|35
1653315930000|2022-05-23 14:25:30|10937.3|10934.5|10935|10932.2|10937.9|10935.1|10932.8|10930|32
1653315940000|2022-05-23 14:25:40|10934.9|10932.1|10936.4|10933.6|10938.4|10935.6|10934.9|10932.1|24
1653315950000|2022-05-23 14:25:50|10935.9|10933.1|10937.4|10934.6|10938.3|10935.5|10933.6|10930.8|61
1653315960000|2022-05-23 14:26:00|10936.9|10934.1|10933.9|10931.1|10939.1|10936.1|10933.4|10930.6|35
1653315970000|2022-05-23 14:26:10|10934.4|10931.6|10934.4|10931.6|10936.4|10933.6|10932.9|10930.1|26
1653315980000|2022-05-23 14:26:20|10934.9|10932.1|10937.3|10934.5|10937.4|10934.6|10933.4|10930.6|22
1653315990000|2022-05-23 14:26:30|10936.9|10934.1|10934.9|10932.1|10938.9|10936.1|10933.9|10931.1|34
1653316000000|2022-05-23 14:26:40|10935.4|10932.6|10933.4|10930.6|10935.4|10932.6|10932.4|10929.6|18
1653316010000|2022-05-23 14:26:50|10932.9|10930.1|10933.9|10931.1|10937.9|10935.1|10930.9|10928.1|23
1653316020000|2022-05-23 14:27:00|10933.4|10930.6|10925.9|10923.1|10934.7|10931.9|10924.4|10921.6|71
1653316030000|2022-05-23 14:27:10|10926.3|10923.5|10924.9|10922.1|10927.9|10925.1|10924.5|10921.7|10
1653316040000|2022-05-23 14:27:20|10924|10921.2|10916.9|10914.1|10924|10921.2|10916.9|10914.1|38
1653316050000|2022-05-23 14:27:30|10916.8|10914|10915.9|10913.1|10917.1|10914.3|10912.4|10909.6|48
1653316060000|2022-05-23 14:27:40|10915|10912.2|10901.5|10898.7|10916.3|10913.5|10901|10898.2|106
1653316070000|2022-05-23 14:27:50|10902.4|10899.6|10905.4|10902.6|10907.9|10905.1|10900|10897.2|87
1653316080000|2022-05-23 14:28:00|10905|10902.2|10883.1|10880.3|10905|10902.2|10878.3|10875.5|326
1653316090000|2022-05-23 14:28:10|10882.7|10879.9|10884.2|10881.4|10887.7|10884.9|10882.4|10879.6|190
1653316100000|2022-05-23 14:28:20|10883.4|10880.6|10896|10893.2|10897|10894.2|10880.7|10877.9|202
1653316110000|2022-05-23 14:28:30|10896.9|10894.1|10893.1|10890.3|10896.9|10894.1|10890|10887.2|74
1653316120000|2022-05-23 14:28:40|10893.2|10890.4|10897.7|10894.9|10898.2|10895.4|10890.2|10887.2|69
1653316130000|2022-05-23 14:28:50|10898.1|10895.3|10895.7|10892.9|10899.2|10896.4|10893.1|10890.3|40
1653316140000|2022-05-23 14:29:00|10896.2|10893.4|10910|10907.2|10912|10909.2|10895.2|10892.4|91
1653316150000|2022-05-23 14:29:10|10910.5|10907.7|10915.5|10912.7|10917.5|10914.7|10909.5|10906.7|69
1653316160000|2022-05-23 14:29:20|10915|10912.2|10919|10916.2|10923.5|10920.7|10915|10912.2|102
1653316170000|2022-05-23 14:29:30|10918.6|10915.8|10915.3|10912.5|10919.1|10916.2|10915.2|10912.4|36
1653316180000|2022-05-23 14:29:40|10915.1|10912.3|10917|10914.2|10917.5|10914.7|10913|10910.2|23
1653316190000|2022-05-23 14:29:50|10917.4|10914.6|10919.1|10916.3|10920.5|10917.7|10913.9|10911.1|23
1653316200000|2022-05-23 14:30:00|10919.5|10916.7|10914|10911.2|10922|10918.7|10914|10911.2|44
1653316210000|2022-05-23 14:30:10|10914.4|10911.6|10916.5|10913.7|10918.5|10915.7|10913.1|10910.3|106
1653316220000|2022-05-23 14:30:20|10917|10914.2|10913.5|10910.7|10918.4|10915.6|10913|10910.2|17
1653316230000|2022-05-23 14:30:30|10913.1|10910.3|10911.3|10908.5|10913.5|10910.7|10909.7|10906.9|37
1653316240000|2022-05-23 14:30:40|10911.6|10908.8|10910.8|10908|10911.6|10908.8|10906.7|10903.9|23
1653316250000|2022-05-23 14:30:50|10909.4|10906.6|10904.3|10901.5|10909.4|10906.6|10899.8|10897|170
1653316260000|2022-05-23 14:31:00|10903.9|10901.1|10894.8|10892|10904.3|10901.5|10892.3|10889.5|71
1653316270000|2022-05-23 14:31:10|10895.7|10892.9|10900.4|10897.6|10906.3|10903.5|10894.4|10891.6|264
1653316280000|2022-05-23 14:31:20|10900.8|10898|10897.8|10895|10905.8|10903|10897.8|10895|51
1653316290000|2022-05-23 14:31:30|10897|10894.2|10896.3|10893.5|10899.8|10897|10894|10891.2|26
1653316300000|2022-05-23 14:31:40|10896.8|10894|10903.3|10900.5|10903.3|10900.5|10896|10893.2|52
1653316310000|2022-05-23 14:31:50|10902.9|10900.1|10900.8|10898|10906.7|10903.9|10900.8|10898|33
1653316320000|2022-05-23 14:32:00|10900.4|10897.6|10888.5|10885.7|10900.8|10898|10886.5|10883.7|180
1653316330000|2022-05-23 14:32:10|10887.9|10885.1|10896.4|10893.6|10896.9|10894.1|10887.9|10885.1|52
1653316340000|2022-05-23 14:32:20|10895.9|10893.1|10897.3|10894.5|10898.3|10895.5|10893.9|10891.1|51
1653316350000|2022-05-23 14:32:30|10897.7|10894.9|10898.3|10895.5|10902.2|10899.4|10897.3|10894.5|41
1653316360000|2022-05-23 14:32:40|10898.7|10895.9|10901.8|10899|10903.3|10900.5|10898.7|10895.9|41
1653316370000|2022-05-23 14:32:50|10902.2|10899.4|10901.8|10899|10905.2|10902.4|10900.3|10897.5|28
1653316380000|2022-05-23 14:33:00|10901.3|10898.5|10913.8|10911|10914.7|10911.9|10901.3|10898.5|71
1653316390000|2022-05-23 14:33:10|10914.2|10911.4|10912.4|10909.6|10917.2|10914.4|10912.4|10909.6|35
1653316400000|2022-05-23 14:33:20|10913.3|10910.5|10913.3|10910.5|10915.8|10913|10910.9|10908.1|26
1653316410000|2022-05-23 14:33:30|10912.9|10910.1|10912.8|10910|10915.3|10912.5|10911.3|10908.5|10
1653316420000|2022-05-23 14:33:40|10914.3|10911.5|10907.8|10905|10918.5|10915.7|10907.8|10905|62
1653316430000|2022-05-23 14:33:50|10907|10904.2|10907.5|10904.7|10909.3|10906.5|10903|10900.2|216
1653316440000|2022-05-23 14:34:00|10906.5|10903.7|10902|10899.2|10906.5|10903.7|10899.5|10896.7|30
1653316450000|2022-05-23 14:34:10|10900.9|10898.1|10900.5|10897.7|10904.5|10901.7|10900.5|10897.7|15
1653316460000|2022-05-23 14:34:20|10901.5|10898.7|10895.5|10892.7|10903|10900.2|10892.6|10889.8|40
1653316470000|2022-05-23 14:34:30|10895.6|10892.8|10893.6|10890.8|10899.5|10896.7|10891.6|10888.8|56
1653316480000|2022-05-23 14:34:40|10893.2|10890.4|10896|10893.2|10896|10893.2|10889.6|10886.8|27
1653316490000|2022-05-23 14:34:50|10896.8|10894|10900.5|10897.7|10903.8|10901|10896.8|10894|52
1653316500000|2022-05-23 14:35:00|10901.3|10898.5|10897.9|10895.1|10904.4|10901.6|10896.9|10894.1|15
1653316510000|2022-05-23 14:35:10|10897.1|10894.3|10894.5|10891.7|10899.9|10897.1|10893.6|10890.8|31
1653316520000|2022-05-23 14:35:20|10896.5|10893.7|10899|10896.2|10899.7|10896.9|10896.5|10893.7|26
1653316530000|2022-05-23 14:35:30|10898.5|10895.7|10893|10890.2|10900|10897.2|10892|10889.2|66
1653316540000|2022-05-23 14:35:40|10893.8|10891|10898|10895.2|10898|10895.2|10893.8|10891|36
1653316550000|2022-05-23 14:35:50|10899.2|10896.4|10900|10897.2|10902|10899.2|10897.5|10893.6|35
1653316560000|2022-05-23 14:36:00|10900.2|10897.4|10893.9|10891.1|10904|10901.2|10893.9|10891.1|147
1653316570000|2022-05-23 14:36:10|10893.5|10890.7|10902.5|10899.7|10904|10901.2|10893.5|10890.7|32
1653316580000|2022-05-23 14:36:20|10903|10900.2|10901.5|10898.7|10904.5|10901.7|10901.5|10898.7|11
1653316590000|2022-05-23 14:36:30|10900.2|10897.4|10889.6|10886.8|10902.5|10899.7|10889.1|10886.3|125
1653316600000|2022-05-23 14:36:40|10889.2|10886.4|10891.7|10888.9|10892|10889.2|10888.6|10885.8|42
1653316610000|2022-05-23 14:36:50|10892.1|10889.3|10889.1|10886.3|10892.6|10889.8|10888.7|10885.9|14
1653316620000|2022-05-23 14:37:00|10888.7|10885.9|10881.8|10879|10890.1|10887.3|10876.7|10873.9|263
1653316630000|2022-05-23 14:37:10|10881.3|10878.5|10882.9|10880.1|10882.9|10880.1|10871.9|10869.1|457
1653316640000|2022-05-23 14:37:20|10883.3|10880.5|10882.9|10880.1|10886.4|10883.6|10881.4|10878.6|61
1653316650000|2022-05-23 14:37:30|10882.4|10879.6|10882.4|10879.6|10885.4|10882.6|10879.9|10877.1|49
1653316660000|2022-05-23 14:37:40|10882.9|10880.1|10885.3|10882.5|10886|10883.2|10880.4|10877.6|121
1653316670000|2022-05-23 14:37:50|10886.1|10883.3|10889.1|10886.3|10889.1|10886.3|10883.8|10881|51
1653316680000|2022-05-23 14:38:00|10888.7|10885.9|10880.8|10878|10888.7|10885.9|10879.3|10876.5|84
1653316690000|2022-05-23 14:38:10|10880.3|10877.5|10876.8|10874|10880.3|10877.5|10875.3|10872.5|25
1653316700000|2022-05-23 14:38:20|10876.4|10873.6|10877.3|10874.5|10878.8|10876|10873.9|10871.1|59
1653316710000|2022-05-23 14:38:30|10876.9|10874.1|10884.8|10882|10889.3|10886.5|10876.9|10874.1|150
1653316720000|2022-05-23 14:38:40|10883.8|10881|10883.7|10880.9|10884.8|10882|10880.3|10877.5|116
1653316730000|2022-05-23 14:38:50|10882.3|10879.5|10882.8|10880|10884.7|10881.9|10878.3|10875.5|63
1653316740000|2022-05-23 14:39:00|10883.2|10880.4|10880.4|10877.6|10884.7|10881.9|10880.3|10877.5|33
1653316750000|2022-05-23 14:39:10|10880.8|10878|10880|10877.2|10883.9|10881.1|10879.5|10876.7|62
1653316760000|2022-05-23 14:39:20|10880.4|10877.6|10883.3|10880.5|10885.3|10882.5|10879.5|10876.7|52
1653316770000|2022-05-23 14:39:30|10883.2|10880.4|10884.7|10881.9|10886.1|10883.3|10882.3|10879.5|17
1653316780000|2022-05-23 14:39:40|10885.2|10882.4|10882.8|10880|10885.2|10882.4|10881.3|10878.5|19
1653316790000|2022-05-23 14:39:50|10882.3|10879.5|10887.2|10884.4|10889.8|10887|10880.8|10878|24
1653316800000|2022-05-23 14:40:00|10887.3|10884.5|10879.8|10877|10888.6|10885.8|10878.5|10875.7|54
1653316810000|2022-05-23 14:40:10|10880.3|10877.5|10892.7|10889.9|10894.8|10891|10879.3|10876.5|54
1653316820000|2022-05-23 14:40:20|10891.4|10888.6|10897.4|10894.6|10899.6|10896.8|10891.4|10888.6|120
1653316830000|2022-05-23 14:40:30|10897|10894.2|10896.9|10894.1|10901|10898.2|10896.9|10894.1|38
1653316840000|2022-05-23 14:40:40|10896.4|10893.6|10897.5|10894.7|10898.4|10895.6|10894|10891.2|19
1653316850000|2022-05-23 14:40:50|10897.1|10894.3|10894.5|10891.7|10899.4|10896.6|10894.4|10891.6|48
1653316860000|2022-05-23 14:41:00|10894.4|10891.6|10900.4|10897.6|10900.4|10897.6|10893|10890.2|74
1653316870000|2022-05-23 14:41:10|10900.9|10898.1|10897.4|10894.6|10901.4|10898.6|10897.4|10894.6|25
1653316880000|2022-05-23 14:41:20|10897|10894.2|10891.5|10888.7|10897|10894.2|10890|10887.2|82
1653316890000|2022-05-23 14:41:30|10891.9|10889.1|10898.9|10896.1|10898.9|10896.1|10890.4|10887.6|56
1653316900000|2022-05-23 14:41:40|10899.3|10896.5|10897.9|10895.1|10900.1|10897.3|10897.1|10894.3|64
1653316910000|2022-05-23 14:41:50|10897.1|10894.3|10893.9|10891.1|10897.1|10894.3|10891|10888.2|44
1653316920000|2022-05-23 14:42:00|10893.1|10890.3|10896.4|10893.6|10897.3|10894.5|10891.9|10889.1|62
1653316930000|2022-05-23 14:42:10|10895.9|10893.1|10894.9|10892.1|10897.9|10895.1|10893.8|10891|39
1653316940000|2022-05-23 14:42:20|10895.5|10892.7|10900.9|10898.1|10904.3|10901.5|10895.5|10892.7|97
1653316950000|2022-05-23 14:42:30|10900.1|10897.3|10901.4|10898.6|10901.9|10899.1|10899|10896.2|26
1653316960000|2022-05-23 14:42:40|10901.8|10899|10904.3|10901.5|10904.3|10901.5|10901.8|10899|34
1653316970000|2022-05-23 14:42:50|10902.7|10899.9|10902.4|10899.6|10902.9|10900.1|10898.9|10896.1|62
1653316980000|2022-05-23 14:43:00|10902|10899.2|10894.5|10891.7|10902.4|10899.6|10894.5|10891.7|79
1653316990000|2022-05-23 14:43:10|10893.9|10891.1|10896.6|10893.8|10899.2|10896.4|10892.1|10889.3|118
1653317000000|2022-05-23 14:43:20|10896.2|10893.4|10909.4|10906.6|10909.9|10907.1|10895.2|10892.4|119
1653317010000|2022-05-23 14:43:30|10908.9|10906.1|10908.9|10906.1|10909.3|10906.5|10905.9|10903.1|132
1653317020000|2022-05-23 14:43:40|10909.8|10907|10909.9|10907.1|10915.8|10913|10909.8|10907|106
1653317030000|2022-05-23 14:43:50|10910.9|10908.1|10911.5|10908.7|10918.9|10916.1|10906.5|10903.7|201
1653317040000|2022-05-23 14:44:00|10912.3|10909.5|10911.9|10909.1|10916.9|10914.1|10909.1|10906.3|68
1653317050000|2022-05-23 14:44:10|10912.3|10909.5|10913.4|10910.6|10913.9|10911.1|10910.4|10907.6|57
1653317060000|2022-05-23 14:44:20|10913.1|10910.3|10914|10911.2|10916.5|10913.7|10911.5|10908.7|54
1653317070000|2022-05-23 14:44:30|10913.9|10911.1|10911.5|10908.7|10917.4|10914.6|10911.5|10908.7|32
1653317080000|2022-05-23 14:44:40|10911.9|10909.1|10913.3|10910.5|10913.9|10911.1|10905.6|10902.8|146
1653317090000|2022-05-23 14:44:50|10913.4|10910.6|10917.9|10915.1|10917.9|10915.1|10911.4|10908.6|31
1653317100000|2022-05-23 14:45:00|10917.8|10915|10910.2|10907.4|10918.4|10915.6|10908.4|10905.6|41
1653317110000|2022-05-23 14:45:10|10910.8|10908|10906.1|10903.3|10911.9|10909.1|10903.6|10900.8|170
1653317120000|2022-05-23 14:45:20|10906.5|10903.7|10898.6|10895.8|10907.4|10904.6|10898.6|10895.8|39
1653317130000|2022-05-23 14:45:30|10898.1|10895.3|10900.6|10897.8|10900.7|10897.8|10898|10895.2|18
1653317140000|2022-05-23 14:45:40|10900.1|10897.3|10903.1|10900.3|10905.1|10902.3|10898.6|10895.8|46
1653317150000|2022-05-23 14:45:50|10902.6|10899.8|10904.6|10901.8|10905.1|10902.3|10901.7|10898.9|42
1653317160000|2022-05-23 14:46:00|10905|10902.2|10910.9|10908.1|10912|10909.2|10902.1|10899.3|79
1653317170000|2022-05-23 14:46:10|10911.9|10909.1|10922.6|10919.8|10922.6|10919.8|10910.4|10907.6|163
1653317180000|2022-05-23 14:46:20|10923|10920.2|10923.6|10920.8|10926.5|10923.7|10921.6|10918.8|62
1653317190000|2022-05-23 14:46:30|10923.1|10920.3|10924|10921.2|10924.6|10921.8|10921.6|10918.8|42
1653317200000|2022-05-23 14:46:40|10924.5|10921.7|10924.1|10921.3|10924.7|10921.9|10921.1|10918.2|29
1653317210000|2022-05-23 14:46:50|10925.6|10922.8|10927.4|10924.6|10927.4|10924.6|10919.7|10916.9|135
1653317220000|2022-05-23 14:47:00|10927.1|10924.3|10926.1|10923.3|10927.1|10924.3|10920.6|10917.8|110
1653317230000|2022-05-23 14:47:10|10925.6|10922.8|10934|10931.2|10937.6|10934.8|10925.6|10922.8|183
1653317240000|2022-05-23 14:47:20|10933.5|10930.7|10934.5|10931.7|10937.3|10934.5|10929.6|10926.8|243
1653317250000|2022-05-23 14:47:30|10934.1|10931.3|10933.1|10930.3|10934.4|10931.6|10930.4|10927.6|34
1653317260000|2022-05-23 14:47:40|10933|10930.2|10933.8|10931|10938.9|10936.1|10932.9|10930.1|77
1653317270000|2022-05-23 14:47:50|10933.5|10930.7|10929.1|10926.3|10935.4|10932.6|10928.6|10925.8|38
1653317280000|2022-05-23 14:48:00|10928.6|10925.8|10936.9|10934.1|10938.3|10935.5|10928.6|10925.8|72
1653317290000|2022-05-23 14:48:10|10936.1|10933.3|10936.9|10934.1|10937.8|10935|10932.8|10930|71
1653317300000|2022-05-23 14:48:20|10937.3|10934.5|10939.7|10936.9|10944.4|10941.6|10937.3|10934.5|105
1653317310000|2022-05-23 14:48:30|10939.8|10937|10938.1|10935.3|10941.9|10939.1|10937.1|10934.3|61
1653317320000|2022-05-23 14:48:40|10937.6|10934.8|10937.6|10934.8|10942|10939.2|10937.1|10934.3|83
1653317330000|2022-05-23 14:48:50|10938.5|10935.7|10939.1|10936.3|10941.5|10938.7|10937.1|10934.3|39
1653317340000|2022-05-23 14:49:00|10939.6|10936.8|10934.7|10931.9|10939.6|10936.8|10930.9|10928.1|102
1653317350000|2022-05-23 14:49:10|10936.2|10933.4|10932.2|10929.4|10936.2|10933.4|10930.8|10928|52
1653317360000|2022-05-23 14:49:20|10931.8|10929|10927.9|10925.1|10932.7|10929.9|10926.9|10924.1|27
1653317370000|2022-05-23 14:49:30|10927.5|10924.7|10928.2|10925.4|10930.2|10927.4|10924.4|10921.6|43
1653317380000|2022-05-23 14:49:40|10929.1|10926.3|10928.3|10925.5|10929.7|10926.9|10925.7|10922.9|13
1653317390000|2022-05-23 14:49:50|10928.2|10925.4|10926.2|10923.4|10928.2|10925.4|10924.3|10921.5|11
1653317400000|2022-05-23 14:50:00|10925.2|10922.4|10925.7|10922.9|10926.7|10923.9|10924.2|10921.4|14
1653317410000|2022-05-23 14:50:10|10926.7|10923.9|10935.1|10932.3|10937.5|10934.7|10925.2|10922.4|97
1653317420000|2022-05-23 14:50:20|10935.5|10932.7|10935|10932.2|10936.5|10933.7|10933|10930.2|22
1653317430000|2022-05-23 14:50:30|10934.1|10931.3|10932|10929.2|10935.5|10932.7|10931.1|10928.3|19
1653317440000|2022-05-23 14:50:40|10932.5|10929.7|10925.1|10922.3|10932.5|10929.7|10923.7|10920.9|115
1653317450000|2022-05-23 14:50:50|10924.4|10921.6|10925.7|10922.9|10926.1|10923.3|10920.2|10917.4|48
1653317460000|2022-05-23 14:51:00|10925.6|10922.8|10920.3|10917.5|10927|10924.2|10920.1|10917.3|35
1653317470000|2022-05-23 14:51:10|10920.2|10917.4|10914.7|10911.9|10920.7|10917.9|10911.7|10908.9|27
1653317480000|2022-05-23 14:51:20|10915.2|10912.4|10914.3|10911.5|10915.7|10912.9|10912.2|10909.4|20
1653317490000|2022-05-23 14:51:30|10914.7|10911.9|10913.3|10910.5|10918.4|10915.6|10913.3|10910.5|24
1653317500000|2022-05-23 14:51:40|10913.7|10910.9|10916.7|10913.9|10918.7|10915.9|10912.9|10910.1|32
1653317510000|2022-05-23 14:51:50|10917.1|10914.3|10916.3|10913.5|10918.4|10915.6|10914.9|10912.1|8
1653317520000|2022-05-23 14:52:00|10916.4|10913.6|10923.3|10920.5|10924.3|10921.5|10914.3|10911.5|23
1653317530000|2022-05-23 14:52:10|10923.2|10920.4|10920.2|10917.4|10923.7|10920.9|10919.2|10916.4|10
1653317540000|2022-05-23 14:52:20|10920.6|10917.8|10917.2|10914.4|10924.7|10921.9|10917.2|10914.4|16
1653317550000|2022-05-23 14:52:30|10916.2|10913.4|10906.4|10903.6|10916.3|10913.5|10906.4|10903.6|48
1653317560000|2022-05-23 14:52:40|10905.9|10903.1|10906.4|10903.6|10907.9|10905.1|10905.4|10902.6|45
1653317570000|2022-05-23 14:52:50|10905.9|10903.1|10903.3|10900.5|10906.9|10904.1|10900.8|10898|50
1653317580000|2022-05-23 14:53:00|10902.3|10899.5|10902.3|10899.5|10903.8|10901|10898.8|10896|31
1653317590000|2022-05-23 14:53:10|10902.8|10900|10909.1|10906.3|10911.2|10908.4|10902.3|10899.5|50
1653317600000|2022-05-23 14:53:20|10908.3|10905.5|10906.3|10903.5|10909.2|10906.4|10904.9|10902.1|19
1653317610000|2022-05-23 14:53:30|10906.8|10904|10906.8|10904|10908.3|10905.5|10904.8|10902|25
1653317620000|2022-05-23 14:53:40|10906|10903.2|10904.4|10901.6|10907.3|10904.5|10903.3|10900.5|77
1653317630000|2022-05-23 14:53:50|10904.5|10901.7|10907.6|10904.8|10908.7|10905.7|10903.8|10901|16
1653317640000|2022-05-23 14:54:00|10907.4|10904.6|10900.5|10897.7|10911|10908.2|10900|10896.6|66
1653317650000|2022-05-23 14:54:10|10899.5|10896.7|10897|10894.2|10900|10897.2|10894.6|10891.8|116
1653317660000|2022-05-23 14:54:20|10896.6|10893.8|10900.9|10898.1|10901|10898.2|10896.6|10893.8|20
1653317670000|2022-05-23 14:54:30|10901|10898.2|10899|10896.2|10903.4|10899.7|10890.6|10887.8|1291
1653317680000|2022-05-23 14:54:40|10898.5|10895.7|10902.1|10899.3|10903.5|10900.7|10897|10894.2|33
1653317690000|2022-05-23 14:54:50|10903|10900.2|10897.2|10894.4|10904.1|10901.3|10897.2|10894.4|120
1653317700000|2022-05-23 14:55:00|10897.1|10894.3|10886.3|10883.5|10899.1|10896.3|10885.8|10883|113
1653317710000|2022-05-23 14:55:10|10885.9|10883.1|10888.6|10885.8|10891.2|10888.4|10882.8|10880|165
1653317720000|2022-05-23 14:55:20|10888.7|10885.9|10883.3|10880.5|10889.2|10886.4|10882.3|10879.5|24
1653317730000|2022-05-23 14:55:30|10883.8|10881|10888.2|10885.4|10888.2|10885.4|10883.3|10880.5|80
1653317740000|2022-05-23 14:55:40|10887.3|10884.5|10885.8|10883|10889.2|10886.4|10884.8|10882|90
1653317750000|2022-05-23 14:55:50|10886.6|10883.8|10911|10908.2|10915|10912.2|10886.6|10883.8|449
1653317760000|2022-05-23 14:56:00|10911.4|10908.6|10908|10905.2|10921.9|10918.1|10900.1|10897.1|487
1653317770000|2022-05-23 14:56:10|10907.1|10904.3|10900.1|10897.3|10908|10905.2|10896.1|10893.2|108
1653317780000|2022-05-23 14:56:20|10896|10892|10897.1|10894.3|10898.5|10895.7|10894.2|10891.3|132
1653317790000|2022-05-23 14:56:30|10899|10895|10901|10898.2|10903|10900.2|10897.1|10894.3|72
1653317800000|2022-05-23 14:56:40|10900|10897.2|10906|10903.2|10906|10903.2|10899|10896.2|39
1653317810000|2022-05-23 14:56:50|10907|10904.2|10909.5|10906.7|10911|10907.6|10905.1|10902.3|55
1653317820000|2022-05-23 14:57:00|10909|10906.2|10909.5|10906.7|10911|10908.2|10905.5|10902.7|58
1653317830000|2022-05-23 14:57:10|10909|10906.2|10908|10905.2|10913.5|10910.7|10908|10905.2|30
1653317840000|2022-05-23 14:57:20|10907.5|10904.7|10903|10900.2|10909|10906.2|10898|10895.2|121
1653317850000|2022-05-23 14:57:30|10903.8|10901|10909|10906.2|10909|10906.2|10903.8|10901|29
1653317860000|2022-05-23 14:57:40|10908.5|10905.7|10906|10903.2|10912|10909.2|10906|10903.2|30
1653317870000|2022-05-23 14:57:50|10907|10904.2|10907.5|10904.7|10908|10905.2|10904|10901.2|19
1653317880000|2022-05-23 14:58:00|10908.3|10905.5|10908|10905.2|10909.9|10907.1|10898.5|10895.7|121
1653317890000|2022-05-23 14:58:10|10906.8|10904|10907|10904.2|10908.1|10905.2|10904|10901.2|30
1653317900000|2022-05-23 14:58:20|10907.5|10904.7|10911|10908.2|10911.5|10908.7|10905|10902.2|19
1653317910000|2022-05-23 14:58:30|10911.5|10908.7|10904.2|10901.4|10912.9|10910.1|10901.6|10898.8|202
1653317920000|2022-05-23 14:58:40|10905.5|10902.7|10906.1|10903.3|10907.1|10904.3|10904.1|10901.3|15
1653317930000|2022-05-23 14:58:50|10907.4|10904.6|10913.5|10910.7|10916.5|10913.7|10907.4|10904.6|54
1653317940000|2022-05-23 14:59:00|10913|10910.2|10906.5|10903.7|10913.4|10910.6|10905.5|10902.7|54
1653317950000|2022-05-23 14:59:10|10905.6|10902.8|10911.9|10909.1|10913.9|10911.1|10905.5|10902.7|62
1653317960000|2022-05-23 14:59:20|10911.5|10908.7|10917.2|10914.4|10919.3|10916.5|10909.4|10906.6|50
1653317970000|2022-05-23 14:59:30|10917.3|10914.5|10922.2|10919.4|10923.6|10920.8|10916.8|10914|72
1653317980000|2022-05-23 14:59:40|10922.3|10919.5|10921.8|10919|10924.7|10921.9|10920.8|10918|36
1653317990000|2022-05-23 14:59:50|10922.2|10919.4|10918.9|10916.1|10922.8|10920|10917.7|10914.8|23
1653318000000|2022-05-23 15:00:00|10919.9|10915.9|10924.8|10922|10925.7|10922.9|10918.4|10915.6|54
1653318010000|2022-05-23 15:00:10|10924.9|10922.1|10929.1|10926.3|10933.6|10930.8|10924.4|10921.6|132
1653318020000|2022-05-23 15:00:20|10930.1|10927.3|10928.5|10925.7|10933|10930.2|10926.6|10923.8|82
1653318030000|2022-05-23 15:00:30|10928.9|10926.1|10933.5|10930.7|10933.5|10930.7|10926|10923.2|39
1653318040000|2022-05-23 15:00:40|10933|10930.2|10932.2|10929.4|10935|10932.2|10930.2|10927.4|44
1653318050000|2022-05-23 15:00:50|10932.4|10929.6|10930.5|10927.7|10932.9|10930.1|10930.1|10927.3|21
1653318060000|2022-05-23 15:01:00|10930|10927.2|10933|10930.2|10935.5|10932.7|10929|10926.2|28
1653318070000|2022-05-23 15:01:10|10933.9|10931.1|10941.8|10939|10942.8|10940|10932|10929.2|68
1653318080000|2022-05-23 15:01:20|10941.4|10938.6|10936.8|10934|10943.8|10941|10936.3|10933.5|115
1653318090000|2022-05-23 15:01:30|10935.8|10933|10943.3|10940.5|10943.3|10940.5|10934.3|10931.4|47
1653318100000|2022-05-23 15:01:40|10941|10938.2|10937.4|10934.6|10942.8|10940|10936.8|10934|70
1653318110000|2022-05-23 15:01:50|10937|10934.2|10942.4|10939.6|10948.3|10945.5|10936.4|10933.6|88
1653318120000|2022-05-23 15:02:00|10941.4|10938.6|10936.5|10933.7|10943.2|10940.4|10936.5|10933.7|87
1653318130000|2022-05-23 15:02:10|10936.9|10934.1|10937.8|10935|10940.9|10938.1|10936.4|10933.6|43
1653318140000|2022-05-23 15:02:20|10937.9|10935.1|10940.4|10937.6|10945|10942.2|10937.4|10934.6|53
1653318150000|2022-05-23 15:02:30|10940|10937.2|10943.4|10940.6|10944.4|10941.6|10936.9|10934.1|180
1653318160000|2022-05-23 15:02:40|10943.8|10941|10942|10939.2|10946.8|10944|10941|10938.2|83
1653318170000|2022-05-23 15:02:50|10942.4|10939.6|10945.4|10942.6|10946.8|10944|10942|10939.2|26
1653318180000|2022-05-23 15:03:00|10946.2|10943.4|10946.4|10943.6|10947.3|10944.5|10944.8|10942|41
1653318190000|2022-05-23 15:03:10|10945.1|10942.3|10949.4|10946.6|10952.9|10950.1|10945.1|10942.3|162
1653318200000|2022-05-23 15:03:20|10949.3|10946.5|10945.3|10942.5|10950.3|10947.5|10942.4|10939.6|66
1653318210000|2022-05-23 15:03:30|10946.3|10943.5|10945.8|10943|10949.5|10946.7|10943.8|10941|27
1653318220000|2022-05-23 15:03:40|10946.3|10943.5|10945.3|10942.5|10947.5|10944.6|10943.8|10941|17
1653318230000|2022-05-23 15:03:50|10947.4|10944.6|10948.7|10945.9|10949.3|10946.3|10944.8|10942|30
1653318240000|2022-05-23 15:04:00|10948.4|10945.6|10950.6|10947.8|10952.5|10949.7|10945.3|10942.5|65
1653318250000|2022-05-23 15:04:10|10949.8|10947|10947.1|10944.3|10952.6|10949.8|10945.6|10942.8|42
1653318260000|2022-05-23 15:04:20|10948.1|10945.3|10949.1|10946.3|10949.6|10946.8|10945.2|10942.4|30
1653318270000|2022-05-23 15:04:30|10949.6|10946.8|10940.3|10937.5|10950|10947.2|10940.3|10937.5|46
1653318280000|2022-05-23 15:04:40|10941.3|10938.5|10948.2|10945.4|10948.2|10945.4|10940.3|10937.5|46
1653318290000|2022-05-23 15:04:50|10949|10946.2|10950.6|10947.8|10953.5|10950.7|10948.2|10945.4|39
1653318300000|2022-05-23 15:05:00|10951|10948.2|10955.7|10952.9|10958.9|10956.1|10945.3|10942.5|157
1653318310000|2022-05-23 15:05:10|10955.2|10952.4|10950.1|10947.3|10955.6|10952.8|10948.8|10946|49
1653318320000|2022-05-23 15:05:20|10950.3|10947.5|10953.3|10950.5|10954.3|10951.5|10948.8|10946|31
1653318330000|2022-05-23 15:05:30|10952.8|10950|10952.8|10950|10953.3|10950.5|10948.8|10946|26
1653318340000|2022-05-23 15:05:40|10953.2|10950.4|10947.8|10945|10953.3|10950.5|10945.8|10942.5|114
1653318350000|2022-05-23 15:05:50|10948.3|10945.5|10955.8|10953|10956.2|10953.4|10945.8|10943|47
1653318360000|2022-05-23 15:06:00|10956.3|10953.5|10961|10958.2|10962.4|10959.6|10954.8|10952|129
1653318370000|2022-05-23 15:06:10|10960.6|10957.8|10960|10957.2|10962.4|10959.6|10959.4|10956.6|42
1653318380000|2022-05-23 15:06:20|10958.6|10955.8|10954.6|10951.8|10959.9|10957.1|10954.6|10951.8|33
1653318390000|2022-05-23 15:06:30|10955|10952.2|10958.1|10955.3|10959|10956.2|10954.6|10951.8|42
1653318400000|2022-05-23 15:06:40|10958.5|10955.7|10956.9|10954.1|10959.9|10957.1|10955.6|10952.8|53
1653318410000|2022-05-23 15:06:50|10957.4|10954.6|10954.6|10951.8|10957.9|10955.1|10954.6|10951.8|12
1653318420000|2022-05-23 15:07:00|10955.4|10952.6|10953.1|10950.3|10959.4|10956.6|10952.6|10949.8|80
1653318430000|2022-05-23 15:07:10|10953.5|10950.7|10950.1|10947.3|10955|10952.2|10947.6|10944.8|46
1653318440000|2022-05-23 15:07:20|10949.6|10946.8|10949.1|10946.3|10953.1|10950.3|10948.2|10945.4|52
1653318450000|2022-05-23 15:07:30|10949.5|10946.7|10952.2|10949.4|10955.5|10952.7|10949.2|10946.4|33
1653318460000|2022-05-23 15:07:40|10953.1|10950.3|10952.2|10949.4|10953.7|10950.9|10947.8|10945|83
1653318470000|2022-05-23 15:07:50|10951.7|10948.9|10949.7|10946.9|10952.2|10949.4|10947.2|10944.4|137
1653318480000|2022-05-23 15:08:00|10950.2|10947.4|10954.1|10951.3|10956.6|10953.8|10950.2|10947.4|60
1653318490000|2022-05-23 15:08:10|10953.6|10950.8|10954.6|10951.8|10955.1|10952.3|10950.6|10947.8|39
1653318500000|2022-05-23 15:08:20|10955|10952.2|10958|10955.2|10959.6|10956.8|10955|10952.2|31
1653318510000|2022-05-23 15:08:30|10958.6|10955.8|10959.7|10956.9|10963.6|10960.8|10958.6|10955.8|76
1653318520000|2022-05-23 15:08:40|10959.6|10956.8|10964.2|10961.4|10964.9|10962.1|10959.6|10956.8|158
1653318530000|2022-05-23 15:08:50|10964.7|10961.9|10967.3|10964.5|10970.3|10967.5|10964.7|10961.9|54
1653318540000|2022-05-23 15:09:00|10967.7|10964.9|10963.8|10961|10970.2|10967.4|10963.8|10961|48
1653318550000|2022-05-23 15:09:10|10963.3|10960.5|10962.8|10960|10966.3|10963.5|10961.9|10959.1|27
1653318560000|2022-05-23 15:09:20|10963.8|10961|10959.1|10956.3|10965.4|10962.6|10957.4|10954.6|118
1653318570000|2022-05-23 15:09:30|10959|10956.2|10958.9|10956.1|10959.5|10956.7|10956.6|10953.8|26
1653318580000|2022-05-23 15:09:40|10958|10955.2|10958|10955.2|10958.4|10955.6|10957.4|10954.6|5
1653318590000|2022-05-23 15:09:50|10957.6|10954.8|10969.7|10966.9|10970.2|10967.4|10957|10954.2|162
1653318600000|2022-05-23 15:10:00|10970.1|10967.3|10978.6|10975.8|10979.1|10976.3|10970.1|10967.3|186
1653318610000|2022-05-23 15:10:10|10978.2|10975.4|10979.1|10976.3|10979.7|10976.9|10978.1|10975.3|33
1653318620000|2022-05-23 15:10:20|10978.7|10975.9|10979.6|10976.8|10980.2|10977.4|10978.2|10975.4|79
1653318630000|2022-05-23 15:10:30|10980.1|10977.3|10981.5|10978.7|10986.7|10983.9|10980.1|10977.3|143
1653318640000|2022-05-23 15:10:40|10981.9|10979.1|10986.9|10984.1|10990.8|10988|10981.5|10978.7|139
1653318650000|2022-05-23 15:10:50|10986.5|10983.7|10984.9|10982.1|10987.4|10984.6|10983|10980.2|84
1653318660000|2022-05-23 15:11:00|10985.8|10983|10984|10981.2|10987.4|10984.6|10982.2|10979.4|92
1653318670000|2022-05-23 15:11:10|10984.4|10981.6|10983.5|10980.7|10987.4|10984.6|10982.1|10979.3|44
1653318680000|2022-05-23 15:11:20|10984.4|10981.6|10983|10980.2|10986.9|10984.1|10982.9|10980.1|31
1653318690000|2022-05-23 15:11:30|10982.9|10980.1|10984.9|10982.1|10986.4|10983.6|10982.9|10980.1|38
1653318700000|2022-05-23 15:11:40|10984.5|10981.7|10985.4|10982.6|10985.4|10982.6|10983.3|10980.5|23
1653318710000|2022-05-23 15:11:50|10986.7|10983.9|10988.3|10985.5|10988.3|10985.5|10985.4|10982.6|27
1653318720000|2022-05-23 15:12:00|10987.5|10984.7|10989.9|10987.1|10990.4|10987.6|10983.9|10981.1|71
1653318730000|2022-05-23 15:12:10|10990.4|10987.6|10988.9|10986.1|10992.4|10989.6|10987.6|10984.8|149
1653318740000|2022-05-23 15:12:20|10989|10986.2|10995.9|10993.1|10996.4|10993.6|10989|10986.2|59
1653318750000|2022-05-23 15:12:30|10996.3|10993.5|10990.9|10988.1|10997.4|10994.6|10990.4|10987.6|53
1653318760000|2022-05-23 15:12:40|10989.9|10987.1|10992.3|10989.5|10992.4|10989.6|10989.9|10987.1|19
1653318770000|2022-05-23 15:12:50|10991.9|10989.1|10989.4|10986.6|10992.9|10990.1|10989.4|10986.6|22
1653318780000|2022-05-23 15:13:00|10988.1|10985.3|10990.7|10987.9|10991.7|10988.9|10988.1|10985.3|63
1653318790000|2022-05-23 15:13:10|10990.3|10987.5|10990.2|10987.4|10991.7|10988.9|10988.8|10986|13
1653318800000|2022-05-23 15:13:20|10990.7|10987.9|10996.3|10993.5|10997.7|10994.9|10990.7|10987.9|61
1653318810000|2022-05-23 15:13:30|10996.2|10993.4|10996.2|10993.4|10998.9|10996.1|10995.2|10992.4|101
1653318820000|2022-05-23 15:13:40|10997.1|10994.3|10999.2|10996.4|11003|11000.2|10997.1|10994.3|271
1653318830000|2022-05-23 15:13:50|10999.7|10996.9|10999.2|10996.4|11001.1|10998.3|10996.7|10993.9|154
1653318840000|2022-05-23 15:14:00|10999.7|10996.9|11005.1|11002.3|11006.3|11003.5|10999.2|10996.4|219
1653318850000|2022-05-23 15:14:10|11004.7|11001.9|11007.5|11004.7|11008.3|11005.5|11004.2|11001.4|164
1653318860000|2022-05-23 15:14:20|11006.6|11003.8|11010.4|11007.6|11011.4|11008.6|11006.6|11003.8|101
1653318870000|2022-05-23 15:14:30|11011.5|11008.7|11011|11008.2|11013.3|11010.5|11010.4|11007.6|60
1653318880000|2022-05-23 15:14:40|11010.4|11007.6|11007.4|11004.6|11011.4|11008.6|11007.4|11004.6|74
1653318890000|2022-05-23 15:14:50|11007|11004.2|11009.9|11007.1|11011.4|11008.6|11007|11004.2|29
1653318900000|2022-05-23 15:15:00|11010.9|11008.1|11014.4|11011.6|11019|11015.4|11010|11007.2|134
1653318910000|2022-05-23 15:15:10|11013.9|11011.1|11009.7|11006.9|11013.9|11011.1|11006|11003.2|324
1653318920000|2022-05-23 15:15:20|11010.2|11007.4|11001.7|10998.9|11011.2|11008.4|11001.4|10998.6|79
1653318930000|2022-05-23 15:15:30|11001.2|10998.4|10994.7|10991.9|11002.2|10999.4|10994.7|10991.9|120
1653318940000|2022-05-23 15:15:40|10994.3|10991.5|10990.2|10987.4|10994.7|10991.9|10987.2|10984.4|214
1653318950000|2022-05-23 15:15:50|10991.1|10988.3|10987.2|10984.4|10992.2|10989.4|10983.2|10980.4|139
1653318960000|2022-05-23 15:16:00|10988.1|10985.3|10993.2|10990.4|10993.2|10990.4|10987.2|10984.4|54
1653318970000|2022-05-23 15:16:10|10993.7|10990.9|10995.2|10992.4|10995.3|10992.5|10993.2|10990.4|28
1653318980000|2022-05-23 15:16:20|10994.2|10991.4|10996.7|10993.9|10997.2|10994.4|10992.2|10989.4|20
1653318990000|2022-05-23 15:16:30|10997.2|10994.4|10997.7|10994.9|10999.7|10996.9|10995.2|10992.4|130
1653319000000|2022-05-23 15:16:40|10997.3|10994.5|11000.4|10997.6|11004.7|11001.9|10997.2|10994.4|119
1653319010000|2022-05-23 15:16:50|11000|10997.2|10992.6|10989.8|11000|10997.2|10992|10989.2|63
1653319020000|2022-05-23 15:17:00|10993|10990.2|10983.7|10980.9|10996|10993.2|10983.7|10980.9|103
1653319030000|2022-05-23 15:17:10|10983.2|10980.4|10981.1|10978.3|10986.6|10983.8|10980.1|10977.3|92
1653319040000|2022-05-23 15:17:20|10980.6|10977.8|10976.2|10973.4|10982.6|10979.8|10971.2|10968.4|108
1653319050000|2022-05-23 15:17:30|10975.8|10973|10967.3|10964.5|10976.6|10973.8|10967.3|10964.5|54
1653319060000|2022-05-23 15:17:40|10967.7|10964.9|10968.3|10965.5|10969.7|10966.9|10965.9|10963.1|77
1653319070000|2022-05-23 15:17:50|10967.8|10965|10972.7|10969.9|10974.2|10971.4|10967.7|10964.9|43
1653319080000|2022-05-23 15:18:00|10972.3|10969.5|10976.3|10973.5|10977.1|10974.3|10971.4|10968.6|47
1653319090000|2022-05-23 15:18:10|10976.7|10973.9|10978.7|10975.9|10978.7|10975.9|10976.7|10973.9|17
1653319100000|2022-05-23 15:18:20|10978.3|10975.5|10973.3|10970.5|10979.2|10976.4|10972.9|10970.1|77
1653319110000|2022-05-23 15:18:30|10972.4|10969.6|10973.9|10971.1|10974.3|10971.5|10970.4|10967.6|22
1653319120000|2022-05-23 15:18:40|10974.3|10971.5|10971.9|10969.1|10976.9|10974.1|10971.9|10969.1|29
1653319130000|2022-05-23 15:18:50|10972.3|10969.5|10973.4|10970.6|10974.9|10972.1|10971.9|10969.1|16
1653319140000|2022-05-23 15:19:00|10973.8|10971|10966.9|10964.1|10974.7|10971.9|10965.5|10962.7|72
1653319150000|2022-05-23 15:19:10|10966.5|10963.7|10965.4|10962.6|10968.9|10966.1|10965.4|10962.6|59
1653319160000|2022-05-23 15:19:20|10964.1|10961.3|10972.4|10969.6|10972.4|10969.6|10963.5|10960.7|44
1653319170000|2022-05-23 15:19:30|10971.1|10968.3|10974.4|10971.6|10975.9|10973.1|10970.9|10968.1|62
1653319180000|2022-05-23 15:19:40|10973.9|10971.1|10973.9|10971.1|10974.9|10972.1|10968.9|10966.1|26
1653319190000|2022-05-23 15:19:50|10974.3|10971.5|10978.3|10975.5|10978.8|10976|10973.9|10971.1|23
1653319200000|2022-05-23 15:20:00|10977.4|10974.6|10975.3|10972.5|10981.3|10978.5|10975.3|10972.5|35
1653319210000|2022-05-23 15:20:10|10976.5|10973.7|10976.3|10973.5|10980.3|10977.5|10975.4|10972.6|39
1653319220000|2022-05-23 15:20:20|10976.4|10973.6|10979.2|10976.4|10981.7|10978.9|10976.4|10973.6|39
1653319230000|2022-05-23 15:20:30|10978.8|10976|10977.2|10974.4|10981.1|10978.3|10976.7|10973.9|12
1653319240000|2022-05-23 15:20:40|10977.1|10974.3|10978.3|10975.5|10982.7|10979.9|10976.7|10973.9|28
1653319250000|2022-05-23 15:20:50|10977.2|10974.4|10979.2|10976.4|10981.7|10978.9|10976.2|10973.4|12
1653319260000|2022-05-23 15:21:00|10979.6|10976.8|10975.8|10973|10981.1|10978.3|10975.8|10973|29
1653319270000|2022-05-23 15:21:10|10975.7|10972.9|10978.7|10975.9|10980.7|10977.9|10975.3|10972.5|17
1653319280000|2022-05-23 15:21:20|10979.7|10976.9|10972.3|10969.5|10980.5|10977.7|10972.3|10969.3|23
1653319290000|2022-05-23 15:21:30|10971.2|10968.4|10974|10971.2|10974.2|10971.4|10971.2|10968.4|18
1653319300000|2022-05-23 15:21:40|10974.2|10971.4|10980.2|10977.4|10981.7|10978.9|10974.2|10971.4|22
1653319310000|2022-05-23 15:21:50|10979.8|10977|10986.2|10983.4|10988.2|10985.4|10979.7|10976.9|114
1653319320000|2022-05-23 15:22:00|10987.1|10984.3|10987.2|10984.4|10990.6|10987.8|10985.7|10982.9|32
1653319330000|2022-05-23 15:22:10|10985.7|10982.9|10986.7|10983.9|10988.6|10985.8|10985.7|10982.9|31
1653319340000|2022-05-23 15:22:20|10986.2|10983.4|10989.1|10986.3|10989.7|10986.9|10983.8|10981|41
1653319350000|2022-05-23 15:22:30|10989.2|10986.4|10988.7|10985.9|10990.1|10987.3|10987.2|10984.4|28
1653319360000|2022-05-23 15:22:40|10989.9|10987.1|10998.7|10995.9|11000.1|10997.3|10989.7|10986.9|53
1653319370000|2022-05-23 15:22:50|10999.1|10996.3|10996.2|10993.4|10999.1|10996.3|10995.2|10992.4|15
1653319380000|2022-05-23 15:23:00|10997.1|10994.3|10992.1|10989.3|10998.1|10995.3|10990.3|10987.5|24
1653319390000|2022-05-23 15:23:10|10991.7|10988.9|10994.1|10991.3|10994.3|10991.3|10990.1|10987.3|21
1653319400000|2022-05-23 15:23:20|10994.6|10991.8|10989.7|10986.9|10995.7|10992.9|10988.7|10985.9|20
1653319410000|2022-05-23 15:23:30|10990.7|10987.9|10991.1|10988.3|10991.1|10988.3|10989.2|10986.2|14
1653319420000|2022-05-23 15:23:40|10991.2|10988.4|10989.2|10986.4|10995.5|10992.7|10988.8|10986|35
1653319430000|2022-05-23 15:23:50|10988.3|10985.5|10990.2|10987.4|10992.7|10989.9|10987.7|10984.9|10
1653319440000|2022-05-23 15:24:00|10990.7|10987.9|10988.1|10985.3|10992.7|10989.9|10984.2|10980.4|39
1653319450000|2022-05-23 15:24:10|10986.8|10984|10986.1|10983.3|10988.1|10985.3|10980.7|10977.9|65
1653319460000|2022-05-23 15:24:20|10985.7|10982.9|10988.1|10985.3|10991.5|10988.7|10985.2|10982.4|34
1653319470000|2022-05-23 15:24:30|10987.2|10984.4|10991.2|10988.4|10991.2|10988.4|10986.2|10983.4|52
1653319480000|2022-05-23 15:24:40|10990.7|10987.9|10987.7|10984.9|10990.7|10987.9|10984.1|10981.3|26
1653319490000|2022-05-23 15:24:50|10988.2|10985.4|10990.1|10987.3|10990.4|10987.6|10985.7|10982.9|22
1653319500000|2022-05-23 15:25:00|10990.2|10987.4|10995|10992.2|10998.5|10995.7|10989.1|10986.3|111
1653319510000|2022-05-23 15:25:10|10994.5|10991.7|11000|10997.2|11001.3|10998.5|10993|10990.2|33
1653319520000|2022-05-23 15:25:20|11000.5|10997.7|11006.8|11004|11007.3|11004.5|10999.5|10996.7|50
1653319530000|2022-05-23 15:25:30|11006.3|11003.5|11005.3|11002.5|11006.9|11004.1|10998.5|10995.7|111
1653319540000|2022-05-23 15:25:40|11005.8|11003|11010.3|11007.5|11011.3|11008.5|11005.8|11003|55
1653319550000|2022-05-23 15:25:50|11010.8|11008|11010|11007.2|11013.9|11011.1|11007.9|11005.1|157
1653319560000|2022-05-23 15:26:00|11009.9|11007.1|11016.9|11014.1|11018.5|11015.7|11009.9|11007.1|99
1653319570000|2022-05-23 15:26:10|11017|11014.2|11015.6|11012.8|11018.5|11015.7|11012.6|11009.8|39
1653319580000|2022-05-23 15:26:20|11015|11012.2|11013|11010.2|11018.3|11015.5|11012.5|11009.7|126
1653319590000|2022-05-23 15:26:30|11011.7|11008.9|11003.1|11000.3|11011.7|11008.9|11003|11000.2|52
1653319600000|2022-05-23 15:26:40|11002.2|10999.4|10999.1|10996.3|11007|11004.2|10998.1|10995.3|90
1653319610000|2022-05-23 15:26:50|11000.4|10997.6|10997.1|10994.3|11001|10998.2|10994.1|10991.3|85
1653319620000|2022-05-23 15:27:00|10996.6|10993.8|10995.1|10992.3|10998.6|10995.8|10993.6|10990.8|28
1653319630000|2022-05-23 15:27:10|10994.1|10991.3|10984.3|10981.5|10994.1|10991.3|10981.8|10979|94
1653319640000|2022-05-23 15:27:20|10983.9|10981.1|10988.8|10986|10991.1|10988.3|10983.3|10980.5|49
1653319650000|2022-05-23 15:27:30|10988|10985.2|10990.3|10987.5|10994.2|10991.4|10988|10985.2|83
1653319660000|2022-05-23 15:27:40|10991.6|10988.8|10992.3|10989.5|10992.6|10989.8|10989.3|10986.5|36
1653319670000|2022-05-23 15:27:50|10992.8|10990|10997.1|10994.3|10997.7|10994.9|10991.6|10988.8|49
1653319680000|2022-05-23 15:28:00|10997.6|10994.8|11005.1|11002.3|11006.5|11003.7|10997.6|10994.8|48
1653319690000|2022-05-23 15:28:10|11006|11003.2|11006.1|11003.3|11007.4|11004.6|11003.1|11000.3|66
1653319700000|2022-05-23 15:28:20|11005.2|11002.4|11014.8|11012|11016.4|11013.6|11005.1|11002.2|162
1653319710000|2022-05-23 15:28:30|11015.3|11012.5|11010.4|11007.6|11015.7|11012.9|11007.5|11004.7|155
1653319720000|2022-05-23 15:28:40|11010.8|11008|11011.8|11009|11014.3|11011.5|11010.6|11007.8|142
1653319730000|2022-05-23 15:28:50|11011.9|11009.1|11015.8|11013|11017.3|11014.5|11011.8|11009|31
1653319740000|2022-05-23 15:29:00|11016.6|11013.8|11015.3|11012.5|11018.2|11015.4|11011.8|11008.9|33
1653319750000|2022-05-23 15:29:10|11016.7|11013.9|11026.8|11024|11030.3|11027.5|11016.7|11013.9|213
1653319760000|2022-05-23 15:29:20|11027.3|11024.5|11028.9|11026.1|11029.3|11026.5|11023|11020.2|104
1653319770000|2022-05-23 15:29:30|11029.1|11026.3|11030.5|11027.7|11033.9|11031.1|11026|11023.2|93
1653319780000|2022-05-23 15:29:40|11031|11028.2|11026|11023.2|11033.9|11031.1|11026|11023.2|108
1653319790000|2022-05-23 15:29:50|11026.4|11023.6|11027.5|11024.7|11031.4|11028.6|11024.1|11021.3|100
1653319800000|2022-05-23 15:30:00|11027|11024.2|11013.1|11010.3|11027|11024.2|11012.1|11009.3|115
1653319810000|2022-05-23 15:30:10|11012.7|11009.9|11006.1|11003.3|11016.6|11013.8|11005.2|11002.4|127
1653319820000|2022-05-23 15:30:20|11007.5|11004.7|11008.5|11005.7|11010.2|11007.2|11002.6|10999.8|93
1653319830000|2022-05-23 15:30:30|11008.1|11005.3|11013|11010.2|11013.6|11010.8|11008.1|11005.3|51
1653319840000|2022-05-23 15:30:40|11013.1|11010.3|11018|11015.2|11019|11016.2|11010.2|11007.4|21
1653319850000|2022-05-23 15:30:50|11017.1|11014.3|11023|11020.2|11024|11021.2|11017|11014.2|41
1653319860000|2022-05-23 15:31:00|11022.5|11019.7|11018|11015.2|11023|11020.2|11017.7|11014.9|34
1653319870000|2022-05-23 15:31:10|11018.4|11015.6|11012.5|11009.7|11018.4|11015.6|11011.5|11008.7|92
1653319880000|2022-05-23 15:31:20|11014|11011.2|11013.5|11010.7|11015.4|11012.6|11012.5|11009.7|30
1653319890000|2022-05-23 15:31:30|11014.3|11011.5|11013.4|11010.6|11014.5|11011.7|11010.1|11007.3|48
1653319900000|2022-05-23 15:31:40|11013.5|11010.7|11025.3|11022.5|11026.9|11024.1|11013.5|11010.7|77
1653319910000|2022-05-23 15:31:50|11024.9|11022.1|11019|11016.2|11024.9|11022.1|11016|11013.2|122
1653319920000|2022-05-23 15:32:00|11018.5|11015.7|11026.8|11024|11026.8|11024|11018.5|11015.7|66
1653319930000|2022-05-23 15:32:10|11026.9|11024.1|11024.8|11022|11027.8|11025|11022.8|11020|37
1653319940000|2022-05-23 15:32:20|11025.6|11022.8|11025.8|11023|11027.8|11025|11024.9|11022.1|16
1653319950000|2022-05-23 15:32:30|11025.4|11022.6|11025.8|11023|11027.3|11024.5|11024.3|11021.5|17
1653319960000|2022-05-23 15:32:40|11025.6|11022.8|11022.9|11020.1|11026.3|11023.5|11020.4|11017.6|45
1653319970000|2022-05-23 15:32:50|11022.5|11019.7|11015.9|11013.1|11022.9|11020.1|11015.4|11012.6|39
1653319980000|2022-05-23 15:33:00|11016.9|11014.1|11015|11012.2|11016.9|11014.1|11009.9|11007.1|85
1653319990000|2022-05-23 15:33:10|11015.4|11012.6|11013.9|11011.1|11015.5|11012.7|11010.3|11007.5|53
1653320000000|2022-05-23 15:33:20|11014|11011.2|11014.4|11011.6|11014.9|11012.1|11010.4|11007.6|25
1653320010000|2022-05-23 15:33:30|11014|11011.2|11014.9|11012.1|11014.9|11012.1|11012.4|11009.6|8
1653320020000|2022-05-23 15:33:40|11015.4|11012.6|11012.4|11009.6|11015.9|11013.1|11012.2|11009.4|44
1653320030000|2022-05-23 15:33:50|11011.6|11008.8|11012.9|11010.1|11016.3|11013.5|11010.9|11008.1|29
1653320040000|2022-05-23 15:34:00|11013.4|11010.6|11018.4|11015.6|11018.4|11015.6|11012.6|11009.8|51
1653320050000|2022-05-23 15:34:10|11018|11015.2|11020.4|11017.6|11024.3|11021.5|11017.9|11015.1|89
1653320060000|2022-05-23 15:34:20|11020|11017.2|11022.3|11019.5|11023.8|11021|11018.9|11016.1|5
1653320070000|2022-05-23 15:34:30|11021.9|11019.1|11025.8|11023|11026.3|11023.5|11021.9|11019.1|9
1653320080000|2022-05-23 15:34:40|11024.9|11022.1|11023.8|11021|11024.9|11022.1|11023.3|11020.5|9
1653320090000|2022-05-23 15:34:50|11024.2|11021.4|11025.3|11022.5|11026.8|11024|11023.3|11020.5|20
1653320100000|2022-05-23 15:35:00|11024.8|11022|11020.9|11018.1|11027.3|11024.5|11020.9|11018.1|49
1653320110000|2022-05-23 15:35:10|11020.5|11017.7|11020.9|11018.1|11021|11018.2|11019|11016.2|13
1653320120000|2022-05-23 15:35:20|11020.5|11017.7|11022.9|11020.1|11024|11021.2|11018.9|11016|15
1653320130000|2022-05-23 15:35:30|11022.4|11019.6|11018.4|11015.6|11022.4|11019.6|11018.4|11015.6|13
1653320140000|2022-05-23 15:35:40|11018.8|11016|11021.9|11019.1|11024.4|11021.6|11018.4|11015.6|24
1653320150000|2022-05-23 15:35:50|11021.8|11019|11025.9|11023.1|11026.4|11023.6|11021|11018.2|16
1653320160000|2022-05-23 15:36:00|11026|11023.2|11020.9|11018.1|11028.3|11025.5|11020.9|11018.1|59
1653320170000|2022-05-23 15:36:10|11020.4|11017.6|11020|11017.2|11021.4|11018.6|11018.5|11015.7|27
1653320180000|2022-05-23 15:36:20|11021.3|11018.5|11022.1|11019.3|11026|11023.2|11021.1|11018.3|40
1653320190000|2022-05-23 15:36:30|11021.1|11018.3|11019.1|11016.3|11021.1|11018.3|11015.6|11012.8|73
1653320200000|2022-05-23 15:36:40|11019.9|11017.1|11017.1|11014.3|11020.5|11017.7|11015.7|11012.9|14
1653320210000|2022-05-23 15:36:50|11017.2|11014.4|11020|11017.2|11020.6|11017.8|11016.7|11013.9|30
1653320220000|2022-05-23 15:37:00|11020.1|11017.3|11020.1|11017.3|11024|11021.2|11019.1|11016.3|35
1653320230000|2022-05-23 15:37:10|11020.5|11017.7|11016.6|11013.8|11020.6|11017.8|11014.6|11011.8|26
1653320240000|2022-05-23 15:37:20|11015.7|11012.9|11014.2|11011.4|11016.6|11013.8|11013.6|11010.8|11
1653320250000|2022-05-23 15:37:30|11014.1|11011.3|11015|11012.2|11015.1|11012.3|11013.6|11010.8|16
1653320260000|2022-05-23 15:37:40|11015.1|11012.3|11011.6|11008.8|11016.4|11013.6|11009.6|11006.8|24
1653320270000|2022-05-23 15:37:50|11012|11009.2|11013.1|11010.3|11013.6|11010.8|11011.6|11008.8|6
1653320280000|2022-05-23 15:38:00|11013.6|11010.8|11016.9|11014.1|11021.4|11018.6|11013.6|11010.8|60
1653320290000|2022-05-23 15:38:10|11016.5|11013.7|11016.1|11013.3|11016.6|11013.8|11014.8|11012|24
1653320300000|2022-05-23 15:38:20|11016.5|11013.7|11014.9|11012.1|11018.6|11015.8|11011.6|11008.8|25
1653320310000|2022-05-23 15:38:30|11015|11012.2|11015.1|11012.3|11015.1|11012.3|11013.1|11010.2|15
1653320320000|2022-05-23 15:38:40|11017.6|11014.8|11014|11011.2|11017.6|11014.8|11012.6|11009.8|27
1653320330000|2022-05-23 15:38:50|11014.1|11011.3|11014.1|11011.3|11016.6|11013.8|11013.5|11010.7|23
1653320340000|2022-05-23 15:39:00|11013.2|11010.4|11011|11008.2|11014.1|11011.3|11007.2|11004.4|293
1653320350000|2022-05-23 15:39:10|11011.3|11008.5|11007|11004.2|11011.4|11008.6|11005.4|11002.6|52
1653320360000|2022-05-23 15:39:20|11008.4|11005.6|11009.4|11006.6|11009.4|11006.6|11007|11004.2|55
1653320370000|2022-05-23 15:39:30|11009.9|11007.1|11006.3|11003.5|11009.9|11007.1|11005.9|11003.1|11
1653320380000|2022-05-23 15:39:40|11006.4|11003.6|11010.2|11007.4|11010.7|11007.9|11006.4|11003.6|31
1653320390000|2022-05-23 15:39:50|11010.1|11007.3|11013.2|11010.4|11014.2|11011.4|11009.7|11006.9|26
1653320400000|2022-05-23 15:40:00|11013.7|11010.9|11016.2|11013.4|11016.2|11013.4|11012.3|11009.5|22
1653320410000|2022-05-23 15:40:10|11014.9|11012.1|11015.2|11012.4|11016.1|11013.3|11013.7|11010.9|18
1653320420000|2022-05-23 15:40:20|11014.8|11012|11020.1|11017.3|11022|11019.2|11014.2|11011.4|43
1653320430000|2022-05-23 15:40:30|11020.6|11017.8|11018.6|11015.8|11020.6|11017.8|11018.6|11015.8|13
1653320440000|2022-05-23 15:40:40|11018.1|11015.3|11014.6|11011.8|11021|11018.2|11013.7|11010.9|31
1653320450000|2022-05-23 15:40:50|11013.3|11010.5|11014.5|11011.7|11014.5|11011.7|11011.2|11008.4|86
1653320460000|2022-05-23 15:41:00|11014.6|11011.8|11013.2|11010.4|11015.1|11012.3|11008.7|11005.9|68
1653320470000|2022-05-23 15:41:10|11014|11011.2|11015.6|11012.8|11017.5|11014.7|11014|11011.2|17
1653320480000|2022-05-23 15:41:20|11015.7|11012.9|11018.2|11015.4|11019.5|11016.7|11015.2|11012.4|10
1653320490000|2022-05-23 15:41:30|11018.1|11015.3|11016.1|11013.3|11018.1|11015.3|11015.3|11012.5|17
1653320500000|2022-05-23 15:41:40|11015.7|11012.9|11013.2|11010.4|11017.2|11014.4|11013.2|11010.4|20
1653320510000|2022-05-23 15:41:50|11012.7|11009.9|11007.3|11004.5|11013.5|11010.7|11006.9|11004.1|38
1653320520000|2022-05-23 15:42:00|11007.4|11004.6|11000.3|10997.5|11007.8|11005|10996.9|10994.1|90
1653320530000|2022-05-23 15:42:10|11000.7|10997.9|11008.2|11005.4|11008.2|11005.4|10999.4|10996.6|83
1653320540000|2022-05-23 15:42:20|11007.7|11004.9|11009.1|11006.3|11010.6|11007.8|11006.7|11003.9|22
1653320550000|2022-05-23 15:42:30|11008.7|11005.9|11009.1|11006.3|11012.5|11009.7|11008.7|11005.9|58
1653320560000|2022-05-23 15:42:40|11007.2|11004.4|11007.2|11004.4|11009.1|11006.3|11006.8|11004|9
1653320570000|2022-05-23 15:42:50|11007.6|11004.8|11008.2|11005.4|11010.1|11007.3|11006.2|11003.4|19
1653320580000|2022-05-23 15:43:00|11008.6|11005.8|11010.2|11007.4|11011.1|11008.3|11008.2|11005.4|6
1653320590000|2022-05-23 15:43:10|11010.3|11007.5|11007.2|11004.4|11011.2|11008.4|11006.7|11003.9|17
1653320600000|2022-05-23 15:43:20|11008.2|11004.2|11010.2|11007.4|11010.2|11007.4|11007.2|11004.2|11
1653320610000|2022-05-23 15:43:30|11011.1|11008.3|11004.3|11001.5|11011.2|11008.4|11004.2|11001.4|42
1653320620000|2022-05-23 15:43:40|11004.7|11001.9|11001.7|10998.9|11005.2|11002.4|10999.3|10996.5|22
1653320630000|2022-05-23 15:43:50|11002.1|10999.3|11003.3|11000.5|11006.2|11003.4|11001.7|10998.9|10
1653320640000|2022-05-23 15:44:00|11002.9|11000.1|11005.2|11002.4|11006.2|11003.4|11001.9|10999.1|23
1653320650000|2022-05-23 15:44:10|11004.7|11001.9|11007.1|11004.3|11007.1|11004.3|11003.7|11000.9|14
1653320660000|2022-05-23 15:44:20|11007.6|11004.8|11008.7|11005.9|11009.1|11006.3|11006.7|11003.9|10
1653320670000|2022-05-23 15:44:30|11007.8|11005|11007.8|11005|11009.7|11006.9|11007.2|11004.4|16
1653320680000|2022-05-23 15:44:40|11008.1|11005.3|11016.2|11013.4|11016.5|11013.7|11008.1|11005.3|28
1653320690000|2022-05-23 15:44:50|11015.7|11012.9|11013.2|11010.4|11016.2|11013.4|11011.7|11008.9|25
1653320700000|2022-05-23 15:45:00|11011.9|11009.1|11011.7|11008.9|11012.9|11010.1|11008.3|11005.5|25
1653320710000|2022-05-23 15:45:10|11012.2|11009.4|11015.2|11012.4|11016|11012.4|11012.2|11009.4|12
1653320720000|2022-05-23 15:45:20|11015.6|11012.8|11018.7|11015.9|11020.6|11017.8|11014.7|11011.9|42
1653320730000|2022-05-23 15:45:30|11018.1|11015.3|11015.3|11012.5|11019.7|11016.9|11014.8|11012|133
1653320740000|2022-05-23 15:45:40|11015.4|11012.6|11014.8|11012|11015.8|11013|11012.3|11009.5|9
1653320750000|2022-05-23 15:45:50|11014.3|11011.5|11011.3|11008.5|11015.3|11012.5|11010.3|11007.5|6
1653320760000|2022-05-23 15:46:00|11011.4|11008.6|11009.8|11007|11011.4|11008.6|11008.8|11006|17
1653320770000|2022-05-23 15:46:10|11009.3|11006.5|11001.5|10998.7|11009.3|11006.5|10999.2|10996.4|41
1653320780000|2022-05-23 15:46:20|11000.7|10997.9|11004|11001.2|11004.5|11001.7|11000.5|10997.7|21
1653320790000|2022-05-23 15:46:30|11004.5|11001.7|11002.4|10999.6|11005.5|11002.7|11001.2|10998.4|16
1653320800000|2022-05-23 15:46:40|11002.5|10999.7|11000|10997.2|11003|11000.2|11000|10997.2|12
1653320810000|2022-05-23 15:46:50|10999.6|10996.8|10992.2|10989.4|11000|10997.2|10990.6|10987.8|164
1653320820000|2022-05-23 15:47:00|10993|10990.2|10998.7|10995.9|10998.7|10995.9|10991.7|10988.9|133
1653320830000|2022-05-23 15:47:10|10998.8|10996|10996.5|10993.7|11000.3|10997.5|10996.5|10993.7|22
1653320840000|2022-05-23 15:47:20|10998|10995.2|10999.5|10996.7|11001|10998.2|10997|10994.2|58
1653320850000|2022-05-23 15:47:30|10999|10996.2|11001.5|10998.7|11001.5|10998.7|10999|10996.2|9
1653320860000|2022-05-23 15:47:40|11002.4|10999.6|11001|10998.2|11002.4|10999.6|10998.5|10995.7|24
1653320870000|2022-05-23 15:47:50|11000.1|10997.3|10997.5|10994.7|11000.5|10997.7|10994.2|10991.4|34
1653320880000|2022-05-23 15:48:00|10997.9|10995.1|11000|10997.2|11000.5|10997.7|10996.5|10993.7|25
1653320890000|2022-05-23 15:48:10|11000.4|10997.6|10997.4|10994.6|11000.5|10997.7|10995|10992.2|15
1653320900000|2022-05-23 15:48:20|10996.6|10993.8|10996|10993.2|10998.5|10995.7|10994.1|10991.3|13
1653320910000|2022-05-23 15:48:30|10996.4|10993.6|10997.4|10994.6|10999.6|10996.8|10996.4|10993.6|14
1653320920000|2022-05-23 15:48:40|10998.2|10995.4|11001|10998.2|11005|11002.2|10997.5|10994.5|43
1653320930000|2022-05-23 15:48:50|11000.5|10997.7|10996.5|10993.7|11001.4|10998.6|10996.5|10993.7|12
1653320940000|2022-05-23 15:49:00|10996|10993.2|11004.3|11001.5|11005.3|11002.5|10996|10993.2|27
1653320950000|2022-05-23 15:49:10|11003.8|11001|11000.6|10997.8|11004.3|11001.5|10999.5|10996.6|17
1653320960000|2022-05-23 15:49:20|11001.3|10998.5|10997|10994.2|11001.3|10998.5|10996.6|10993.8|10
1653320970000|2022-05-23 15:49:30|10997.9|10995.1|11000.5|10997.7|11001|10998.2|10997.1|10994.3|9
1653320980000|2022-05-23 15:49:40|11000.9|10998.1|11000.3|10997.5|11001|10998.2|10999|10996.2|2
1653320990000|2022-05-23 15:49:50|11000.5|10997.7|11003|11000.2|11003|11000.2|11000.5|10997.7|5
1653321000000|2022-05-23 15:50:00|11002.6|10999.8|10997.5|10994.7|11003.6|11000.7|10997.5|10994.7|19
1653321010000|2022-05-23 15:50:10|10997.6|10994.8|10998.6|10995.8|11000.6|10997.8|10996.6|10993.8|35
1653321020000|2022-05-23 15:50:20|10998.2|10995.4|10999.6|10996.8|11000.6|10997.8|10996.6|10993.8|12
1653321030000|2022-05-23 15:50:30|10999.5|10996.7|11002.5|10999.7|11003.1|11000.3|10998.1|10995.3|28
1653321040000|2022-05-23 15:50:40|11002.6|10999.8|10994.6|10991.8|11002.6|10999.8|10993.5|10990.7|57
1653321050000|2022-05-23 15:50:50|10994.7|10991.9|10992.6|10989.8|10996.1|10993.3|10992.5|10988.6|44
1653321060000|2022-05-23 15:51:00|10990.1|10987.3|10989|10986.2|10991.1|10988.3|10986.6|10983.8|47
1653321070000|2022-05-23 15:51:10|10989.5|10986.7|10992.5|10989.7|10994.5|10991.7|10989.5|10986.7|37
1653321080000|2022-05-23 15:51:20|10991.6|10988.8|10995.1|10992.3|10997|10994.2|10991.6|10988.8|17
1653321090000|2022-05-23 15:51:30|10994.6|10991.8|10993.6|10990.8|10996|10993.2|10992.6|10989.8|16
1653321100000|2022-05-23 15:51:40|10993.5|10990.7|10991.6|10988.8|10994|10991.2|10991.6|10988.8|9
1653321110000|2022-05-23 15:51:50|10990.8|10988|10990.7|10987.9|10992|10989.2|10989.1|10986.3|13
1653321120000|2022-05-23 15:52:00|10990.6|10987.8|10998.9|10996.1|10999.4|10996.6|10990.6|10987.8|59
1653321130000|2022-05-23 15:52:10|10999.3|10996.5|11001.4|10998.6|11001.9|10999.1|10998.1|10995.3|14
1653321140000|2022-05-23 15:52:20|11000.5|10997.7|11003.4|11000.6|11004.5|11001.7|11000.5|10997.6|9
1653321150000|2022-05-23 15:52:30|11001.5|10998.7|10997.5|10994.7|11001.8|10999|10996|10993.2|20
1653321160000|2022-05-23 15:52:40|10998.4|10995.6|10997|10994.2|10998.9|10996.1|10996.1|10993.3|22
1653321170000|2022-05-23 15:52:50|10996|10993.2|10998.4|10995.6|10998.4|10995.6|10996|10993.2|7
1653321180000|2022-05-23 15:53:00|10998|10995.2|10997.5|10994.7|10998.4|10995.6|10997|10994.2|6
1653321190000|2022-05-23 15:53:10|10998|10995.2|10996.5|10993.7|10998|10995.2|10995.9|10993.1|3
1653321200000|2022-05-23 15:53:20|10996.9|10994.1|11003.3|11000.5|11003.8|11001|10996.2|10993.4|137
1653321210000|2022-05-23 15:53:30|11003.7|11000.9|11007.8|11005|11008.2|11005.4|11003.7|11000.9|25
1653321220000|2022-05-23 15:53:40|11008.2|11005.4|11002.3|10999.5|11008.2|11005.4|11002|10999.2|23
1653321230000|2022-05-23 15:53:50|11001.9|10999.1|11004.3|11001.5|11005.4|11002.4|11001.9|10999.1|23
1653321240000|2022-05-23 15:54:00|11004.7|11001.9|11003.8|11001|11005.1|11002.3|11001.8|10999|16
1653321250000|2022-05-23 15:54:10|11003.4|11000.6|11003.3|11000.5|11004.7|11001.9|10998.8|10996|21
1653321260000|2022-05-23 15:54:20|11004.2|11001.4|11000.3|10997.5|11004.2|11001.4|10999.8|10997|10
1653321270000|2022-05-23 15:54:30|11000.4|10997.6|10998.3|10995.5|11001.3|10998.5|10996.9|10994.1|23
1653321280000|2022-05-23 15:54:40|10997.9|10995.1|10995.3|10992.5|10997.9|10995.1|10992.4|10989.6|26
1653321290000|2022-05-23 15:54:50|10995.7|10992.9|10999.8|10997|10999.8|10997|10995.7|10992.9|7
1653321300000|2022-05-23 15:55:00|11001.3|10998.5|10995.4|10992.6|11002.3|10999.5|10995.4|10992.6|30
1653321310000|2022-05-23 15:55:10|10995.3|10992.5|10999.3|10996.5|11000.3|10997.5|10995.3|10992.5|24
1653321320000|2022-05-23 15:55:20|10999.7|10996.9|11001|10998.2|11001.3|10998.5|10999.6|10996.8|20
1653321330000|2022-05-23 15:55:30|11000.2|10997.4|10999.3|10996.5|11002.1|10999.3|10997.8|10995|3
1653321340000|2022-05-23 15:55:40|10999.6|10996.8|11002.2|10999.4|11004.1|11001.3|10999.6|10996.8|9
1653321350000|2022-05-23 15:55:50|11002|10999.2|11004.1|11001.3|11004.1|11001.3|11000.7|10997.9|13
1653321360000|2022-05-23 15:56:00|11005.1|11002.3|11002.1|10999.3|11005.1|11002.3|11001.6|10998.8|6
1653321370000|2022-05-23 15:56:10|11001.6|10998.8|11000.1|10997.3|11002.1|10999.3|10998.1|10995.3|17
1653321380000|2022-05-23 15:56:20|10999.7|10996.9|11001.1|10998.3|11002.1|10999.3|10998.6|10995.8|11
1653321390000|2022-05-23 15:56:30|11000.7|10997.9|10999.1|10996.3|11001.1|10998.3|10998.7|10995.9|9
1653321400000|2022-05-23 15:56:40|11000.1|10997.3|11005.1|11002.3|11006.6|11003.8|11000.1|10997.1|17
1653321410000|2022-05-23 15:56:50|11004.7|11001.9|11003.2|11000.4|11005.1|11002.3|11003.1|11000.3|5
1653321420000|2022-05-23 15:57:00|11003.1|11000.3|11002.1|10999.3|11004.1|11001.3|11001.6|10998.8|6
1653321430000|2022-05-23 15:57:10|11001.7|10998.9|11001.1|10998.3|11002.1|10999.3|10999.6|10996.8|23
1653321440000|2022-05-23 15:57:20|11001.3|10997.3|11000.2|10997.4|11002.1|10999.3|10999.6|10996.8|20
1653321450000|2022-05-23 15:57:30|10999.6|10996.8|11000.1|10997.3|11001.3|10998.4|10999.6|10996.8|11
1653321460000|2022-05-23 15:57:40|10999.9|10997.1|10997.3|10994.5|10999.9|10997.1|10994.9|10992.1|46
1653321470000|2022-05-23 15:57:50|10998.1|10995.3|10994.8|10992|10999.3|10996.5|10994.8|10992|12
1653321480000|2022-05-23 15:58:00|10995.2|10992.4|10994.8|10992|10997.8|10995|10994.3|10991.5|29
1653321490000|2022-05-23 15:58:10|10994.3|10991.5|10988.2|10985.4|10994.3|10991.5|10987.4|10983.4|18
1653321500000|2022-05-23 15:58:20|10988.3|10985.5|10988.3|10985.5|10990.7|10987.9|10986.8|10984|28
1653321510000|2022-05-23 15:58:30|10987.8|10985|10990.2|10987.4|10990.8|10988|10987.8|10985|11
1653321520000|2022-05-23 15:58:40|10989.7|10986.9|10990.2|10987.4|10990.7|10987.9|10989.3|10986.3|5
1653321530000|2022-05-23 15:58:50|10990.7|10987.9|10990.3|10987.5|10991.7|10988.9|10990.2|10987.4|7
1653321540000|2022-05-23 15:59:00|10991.2|10988.4|10989.3|10986.5|10994.3|10990.5|10989.3|10986.5|35
1653321550000|2022-05-23 15:59:10|10988.9|10986.1|10989.2|10986.4|10990.7|10987.9|10988.7|10985.9|5
1653321560000|2022-05-23 15:59:20|10989.3|10986.5|10984.8|10982|10989.7|10986.9|10984.7|10981.9|68
1653321570000|2022-05-23 15:59:30|10984.7|10981.9|10985.7|10982.9|10985.7|10982.9|10983.8|10981|22
1653321580000|2022-05-23 15:59:40|10985.1|10982.3|10984.3|10981.5|10985.3|10982.5|10982.7|10979.9|39
1653321590000|2022-05-23 15:59:50|10985.2|10982.4|10992.3|10989.5|10993.2|10990.4|10984.8|10981.4|51
1653321600000|2022-05-23 16:00:00|10991.8|10989|10993.6|10990.8|10994.6|10991.8|10991.6|10988.8|30
1653321610000|2022-05-23 16:00:10|10994.1|10991.3|10997.1|10994.3|10997.1|10994.3|10994.1|10991.3|11
1653321620000|2022-05-23 16:00:20|10995.8|10993|10990.6|10987.8|10995.8|10993|10984.7|10981.9|74
1653321630000|2022-05-23 16:00:30|10991.1|10988.3|10995.6|10992.8|10995.6|10992.8|10990.2|10987.4|28
1653321640000|2022-05-23 16:00:40|10996.4|10993.6|10995.1|10992.3|10997.6|10994.8|10994.6|10991.8|25
1653321650000|2022-05-23 16:00:50|10994.7|10991.9|10997.1|10994.3|10997.7|10994.9|10993.6|10990.8|18
1653321660000|2022-05-23 16:01:00|10996.3|10993.5|10995.1|10992.3|10996.3|10993.5|10993.6|10990.8|11
1653321670000|2022-05-23 16:01:10|10995.5|10992.7|10995.6|10992.8|10996.5|10993.7|10994.6|10991.8|14
1653321680000|2022-05-23 16:01:20|10996.1|10993.3|10996.1|10993.3|10996.6|10993.8|10995.6|10992.8|10
1653321690000|2022-05-23 16:01:30|10996.6|10993.8|11005.5|11002.7|11005.5|11002.7|10996.6|10993.8|75
1653321700000|2022-05-23 16:01:40|11005.1|11002.3|11007.6|11004.8|11007.6|11004.8|11004.6|11001.8|16
1653321710000|2022-05-23 16:01:50|11008|11005.2|11009.4|11006.6|11009.4|11006.6|11008|11005.2|23
1653321720000|2022-05-23 16:02:00|11009|11006.2|11013.1|11010.3|11013.6|11010.8|11009|11006.2|39
1653321730000|2022-05-23 16:02:10|11013|11010.2|11010.1|11007.3|11015.1|11012.3|11010.1|11007.3|51
1653321740000|2022-05-23 16:02:20|11010|11007.2|11013.6|11010.8|11016.4|11013.6|11009.6|11006.8|34
1653321750000|2022-05-23 16:02:30|11014|11011.2|11013.9|11011.1|11014.4|11011.6|11012.5|11009.7|31
1653321760000|2022-05-23 16:02:40|11013.4|11010.6|11013.9|11011.1|11015.4|11012.6|11012.1|11009.3|25
1653321770000|2022-05-23 16:02:50|11014.4|11011.6|11019.4|11016.6|11020.3|11017.5|11013|11010.2|79
1653321780000|2022-05-23 16:03:00|11018.6|11015.8|11019|11016.2|11019.4|11016.6|11016.5|11013.7|35
1653321790000|2022-05-23 16:03:10|11018.6|11015.8|11021|11018.2|11021.4|11018.6|11017.9|11015.1|27
1653321800000|2022-05-23 16:03:20|11021.3|11018.5|11019.4|11016.6|11021.4|11018.6|11018|11015.2|16
1653321810000|2022-05-23 16:03:30|11018.4|11015.6|11023|11020.2|11023.4|11020.6|11017.6|11014.8|43
1653321820000|2022-05-23 16:03:40|11022.9|11020.1|11020.5|11017.7|11023.4|11020.6|11020.5|11017.7|24
1653321830000|2022-05-23 16:03:50|11020.9|11018.1|11021.9|11019.1|11022|11019.2|11020|11017.2|7
1653321840000|2022-05-23 16:04:00|11021|11018.2|11018.4|11015.6|11023.8|11021|11017.5|11014.7|21
1653321850000|2022-05-23 16:04:10|11018|11015.2|11020|11017.2|11020|11017.2|11018|11015.2|10
1653321860000|2022-05-23 16:04:20|11021|11018.2|11023.4|11020.6|11023.4|11020.6|11019.5|11016.7|31
1653321870000|2022-05-23 16:04:30|11023|11020.2|11023.9|11021.1|11025.9|11023.1|11022.9|11020.1|24
1653321880000|2022-05-23 16:04:40|11023.5|11020.7|11029|11026.2|11029.5|11026.7|11023.5|11020.7|55
1653321890000|2022-05-23 16:04:50|11028.5|11025.7|11029.8|11027|11030.4|11027.6|11028.5|11025.7|14
1653321900000|2022-05-23 16:05:00|11029|11026.2|11023.9|11021.1|11029|11026.2|11023.4|11020.6|28
1653321910000|2022-05-23 16:05:10|11024.3|11021.5|11023.4|11020.6|11024.4|11021.6|11021.5|11018.7|15
1653321920000|2022-05-23 16:05:20|11022.5|11019.7|11021.5|11018.7|11022.9|11020.1|11019|11016.2|17
1653321930000|2022-05-23 16:05:30|11021.4|11018.6|11014.9|11012.1|11022.4|11019.6|11013|11010.2|50
1653321940000|2022-05-23 16:05:40|11017|11014.2|11021.8|11019|11022.2|11019.4|11016.5|11013.7|59
1653321950000|2022-05-23 16:05:50|11021.3|11018.5|11023.8|11021|11027.7|11024.9|11021.2|11018.4|127
1653321960000|2022-05-23 16:06:00|11023.7|11020.9|11021.8|11019|11027.1|11024.3|11021.7|11018.9|63
1653321970000|2022-05-23 16:06:10|11021.7|11018.9|11024.2|11021.4|11024.2|11021.4|11019.2|11016.4|25
1653321980000|2022-05-23 16:06:20|11026.4|11023.6|11024.7|11021.9|11028.8|11026|11024.7|11021.9|183
1653321990000|2022-05-23 16:06:30|11024.3|11021.5|11020.8|11018|11024.3|11021.5|11018.8|11016|29
1653322000000|2022-05-23 16:06:40|11020.3|11017.5|11024.3|11021.5|11024.5|11021.7|11018.2|11015.4|23
1653322010000|2022-05-23 16:06:50|11023.7|11020.9|11031|11028.2|11033.3|11030.5|11020.2|11017.4|120
1653322020000|2022-05-23 16:07:00|11031.4|11028.6|11028.5|11025.7|11033.4|11030.6|11027.6|11024.8|64
1653322030000|2022-05-23 16:07:10|11029.5|11026.7|11029|11026.2|11030|11027.2|11027.6|11024.8|23
1653322040000|2022-05-23 16:07:20|11028.2|11025.4|11029|11026.2|11031|11028.2|11026.1|11023.3|40
1653322050000|2022-05-23 16:07:30|11028.6|11025.8|11028|11025.2|11029|11026.2|11027.6|11024.8|40
1653322060000|2022-05-23 16:07:40|11028.5|11025.7|11028.6|11025.8|11029.5|11026.7|11028|11025.2|12
1653322070000|2022-05-23 16:07:50|11029.5|11026.7|11031|11028.2|11031.5|11028.7|11029.2|11026.4|72
1653322080000|2022-05-23 16:08:00|11031.9|11029.1|11032|11029.2|11036.9|11034.1|11031.9|11029.1|85
1653322090000|2022-05-23 16:08:10|11033.5|11030.7|11037.5|11034.7|11038|11035.2|11033.5|11030.7|38
1653322100000|2022-05-23 16:08:20|11038|11035.2|11038|11035.2|11039.5|11036.7|11037|11034.2|25
1653322110000|2022-05-23 16:08:30|11037.5|11034.7|11038|11035.2|11039.4|11036.6|11037|11034.2|16
1653322120000|2022-05-23 16:08:40|11038.1|11035.3|11040.4|11037.6|11040.4|11037.6|11038|11035.2|27
1653322130000|2022-05-23 16:08:50|11040.9|11038.1|11040.4|11037.6|11040.9|11038.1|11035|11032.2|123
1653322140000|2022-05-23 16:09:00|11040|11037.2|11035.5|11032.7|11040|11037.2|11033.5|11030.7|17
1653322150000|2022-05-23 16:09:10|11035.9|11033.1|11033.5|11030.7|11037|11034.2|11032.6|11029.8|25
1653322160000|2022-05-23 16:09:20|11033.6|11030.8|11032|11029.2|11035.4|11032.6|11032|11029.2|23
1653322170000|2022-05-23 16:09:30|11032.4|11029.6|11034|11031.2|11034.5|11031.7|11029|11026.2|32
1653322180000|2022-05-23 16:09:40|11033.5|11030.7|11032.5|11029.7|11035|11032.2|11032|11029.2|24
1653322190000|2022-05-23 16:09:50|11032|11029.2|11032.5|11029.7|11033.4|11030.6|11029.2|11026.4|24
1653322200000|2022-05-23 16:10:00|11031.6|11028.8|11031|11028.2|11033.4|11030.6|11030.5|11027.5|28
1653322210000|2022-05-23 16:10:10|11030.6|11027.8|11027.6|11024.8|11031|11028.2|11027.5|11024.7|36
1653322220000|2022-05-23 16:10:20|11027.9|11025.1|11021.8|11019|11028|11025.2|11018.7|11015.9|83
1653322230000|2022-05-23 16:10:30|11021.7|11018.9|11022.7|11019.9|11023.2|11020.4|11019.8|11017|42
1653322240000|2022-05-23 16:10:40|11022.2|11019.4|11019.7|11016.9|11022.7|11019.9|11019.2|11016.4|25
1653322250000|2022-05-23 16:10:50|11020.5|11017.7|11019.7|11016.9|11021.7|11018.9|11017.8|11015|77
1653322260000|2022-05-23 16:11:00|11018.8|11016|11025.7|11022.9|11025.8|11023|11018.8|11016|71
1653322270000|2022-05-23 16:11:10|11026.1|11023.3|11022.2|11019.4|11027|11024.2|11022.2|11019.4|16
1653322280000|2022-05-23 16:11:20|11021.6|11018.8|11019.8|11017|11024.7|11021.9|11019.5|11016.7|32
1653322290000|2022-05-23 16:11:30|11020.8|11016.8|11019.2|11016.4|11021.7|11018.9|11018.8|11016|9
1653322300000|2022-05-23 16:11:40|11018.8|11016|11014.8|11012|11018.8|11016|11011.8|11009|28
1653322310000|2022-05-23 16:11:50|11014.3|11011.5|11012.8|11010|11016.8|11014|11012.8|11010|5
1653322320000|2022-05-23 16:12:00|11013.3|11010.5|11013.8|11011|11015.8|11013|11011.8|11009|24
1653322330000|2022-05-23 16:12:10|11014|11010|11012.8|11010|11014.8|11012|11011.8|11009|13
1653322340000|2022-05-23 16:12:20|11012.3|11009.5|11010.3|11007.5|11014.3|11011.5|11008.3|11005.5|128
1653322350000|2022-05-23 16:12:30|11009.9|11007.1|11009.8|11007|11010.3|11007.5|11009.3|11006.5|18
1653322360000|2022-05-23 16:12:40|11009.4|11006.6|11013.3|11010.5|11013.3|11010.5|11008.9|11006.1|16
1653322370000|2022-05-23 16:12:50|11013.5|11010.7|11012.3|11009.5|11014.3|11011.5|11011.4|11008.6|9
1653322380000|2022-05-23 16:13:00|11011.9|11009.1|11011.5|11008.7|11013.8|11011|11011.5|11008.7|9
1653322390000|2022-05-23 16:13:10|11011.4|11008.6|11007.3|11004.5|11011.4|11008.6|11006.9|11004.1|67
1653322400000|2022-05-23 16:13:20|11007.4|11004.6|11006|11003.2|11009.5|11006.7|11004|11001.2|43
1653322410000|2022-05-23 16:13:30|11008.1|11005.3|11009|11006.2|11009.6|11006.8|11007.5|11004.7|35
1653322420000|2022-05-23 16:13:40|11009.4|11006.6|11013.9|11011.1|11014.3|11011.5|11009|11006.2|24
1653322430000|2022-05-23 16:13:50|11014.3|11011.5|11013.4|11010.6|11015.8|11013|11012.3|11009.5|8
1653322440000|2022-05-23 16:14:00|11012.8|11010|11011|11008.2|11014.3|11011.5|11010.5|11007.7|23
1653322450000|2022-05-23 16:14:10|11011.5|11008.7|11005.6|11002.8|11011.5|11008.7|11005.6|11002.8|21
1653322460000|2022-05-23 16:14:20|11006.1|11003.3|11008.1|11005.3|11009|11006.2|11005.8|11003|61
1653322470000|2022-05-23 16:14:30|11008|11005.2|11008|11005.2|11008.5|11005.7|11007.1|11004.3|5
1653322480000|2022-05-23 16:14:40|11008.1|11005.3|11008.1|11005.3|11010|11007.2|11007.5|11004.7|16
1653322490000|2022-05-23 16:14:50|11008|11005.2|11008.5|11005.7|11009.9|11007.1|11008|11005.2|10
1653322500000|2022-05-23 16:15:00|11008|11005.2|11010|11007.2|11010|11007.2|11006.5|11003.7|5
1653322510000|2022-05-23 16:15:10|11009.1|11006.3|11008.5|11005.7|11009.5|11006.7|11007.6|11004.8|10
1653322520000|2022-05-23 16:15:20|11009|11006.2|11010|11007.2|11010|11007.2|11008.5|11005.7|6
1653322530000|2022-05-23 16:15:30|11009.1|11006.3|11014|11011.2|11015.1|11012.3|11009.1|11006.3|18
1653322540000|2022-05-23 16:15:40|11013.9|11011.1|11009.5|11006.7|11013.9|11011.1|11009.5|11006.7|17
1653322550000|2022-05-23 16:15:50|11010|11007.2|11009|11006.2|11011|11007.6|11008|11005.2|35
1653322560000|2022-05-23 16:16:00|11010.2|11007.4|11007.5|11004.7|11010.2|11007.4|11007.5|11004.7|7
1653322570000|2022-05-23 16:16:10|11008.4|11005.6|11010|11007.2|11011|11008.2|11007|11004.2|25
1653322580000|2022-05-23 16:16:20|11009.5|11006.7|11012|11009.2|11013|11010.2|11009.5|11006.7|20
1653322590000|2022-05-23 16:16:30|11011.1|11008.3|11009|11006.2|11012|11009.2|11008.5|11005.7|26
1653322600000|2022-05-23 16:16:40|11009.5|11006.7|11010|11007.2|11011|11008.2|11009|11006.2|3
1653322610000|2022-05-23 16:16:50|11009.5|11006.7|11010|11007.2|11010|11007.2|11008.5|11005.7|15
1653322620000|2022-05-23 16:17:00|11010.8|11008|11008|11005.2|11010.9|11008.1|11008|11005.2|47
1653322630000|2022-05-23 16:17:10|11008.5|11005.7|11008|11005.2|11009.4|11006.6|11008|11005.2|11
1653322640000|2022-05-23 16:17:20|11007.5|11004.7|11006.5|11003.7|11007.5|11004.7|11003.5|11000.7|23
1653322650000|2022-05-23 16:17:30|11006|11003.2|11013.7|11010.9|11016|11013.2|11006|11003.2|121
1653322660000|2022-05-23 16:17:40|11013.4|11010.6|11014.8|11012|11016.3|11013.5|11013|11010.2|34
1653322670000|2022-05-23 16:17:50|11014.3|11011.5|11014.8|11012|11016.3|11013.5|11011.9|11009.1|31
1653322680000|2022-05-23 16:18:00|11015.8|11013|11012.3|11009.5|11015.8|11013|11012.3|11009.5|40
1653322690000|2022-05-23 16:18:10|11013.3|11010.5|11013.3|11010.5|11013.4|11010.6|11012.4|11009.6|9
1653322700000|2022-05-23 16:18:20|11013.8|11011|11017.8|11015|11017.8|11015|11013.8|11011|7
1653322710000|2022-05-23 16:18:30|11017.3|11014.5|11016.3|11013.5|11017.3|11014.5|11015.9|11013.1|4
1653322720000|2022-05-23 16:18:40|11015.9|11013.1|11013.9|11011.1|11016.3|11013.5|11012.4|11009.6|16
1653322730000|2022-05-23 16:18:50|11013.4|11010.6|11009.9|11007.1|11013.4|11010.6|11009|11006.2|11
1653322740000|2022-05-23 16:19:00|11009.4|11006.6|11005.9|11003.1|11009.9|11007.1|11005|11002.2|31
1653322750000|2022-05-23 16:19:10|11005.1|11002.3|11009.1|11006.3|11009.1|11006.3|11005.1|11002.3|30
1653322760000|2022-05-23 16:19:20|11009|11006.2|11009.5|11006.7|11009.9|11007.1|11006.6|11003.8|26
1653322770000|2022-05-23 16:19:30|11009.1|11006.3|11010.6|11007.8|11011.1|11008.3|11007|11004.2|13
1653322780000|2022-05-23 16:19:40|11011|11008.2|11012.2|11009.4|11014.6|11011.8|11010.6|11007.8|41
1653322790000|2022-05-23 16:19:50|11012.6|11009.8|11010|11007.2|11012.6|11009.8|11008.6|11005.8|29
1653322800000|2022-05-23 16:20:00|11010.1|11007.3|11008.7|11005.9|11010.1|11007.3|11007.2|11004.4|43
1653322810000|2022-05-23 16:20:10|11009.6|11006.8|11011.2|11008.4|11011.6|11008.8|11009.6|11006.8|8
1653322820000|2022-05-23 16:20:20|11010.8|11008|11011.2|11008.4|11012.2|11009.4|11009.6|11006.8|34
1653322830000|2022-05-23 16:20:30|11011.6|11008.8|11013.6|11010.8|11017.7|11014.9|11011.6|11008.8|65
1653322840000|2022-05-23 16:20:40|11013.7|11010.9|11013.6|11010.8|11014|11011.2|11011.8|11009|27
1653322850000|2022-05-23 16:20:50|11012.8|11010|11011.1|11008.3|11012.8|11010|11010.7|11007.9|7
1653322860000|2022-05-23 16:21:00|11011.2|11008.4|11011.1|11008.3|11015.4|11012.6|11010.3|11007.4|33
1653322870000|2022-05-23 16:21:10|11010.6|11007.8|11011.2|11008.4|11011.6|11008.8|11010.2|11007.4|3
1653322880000|2022-05-23 16:21:20|11010.6|11007.8|11007.1|11004.3|11010.6|11007.8|11005.7|11002.9|71
1653322890000|2022-05-23 16:21:30|11007.6|11004.8|11006.2|11003.4|11007.6|11004.8|11005.7|11002.9|4
1653322900000|2022-05-23 16:21:40|11005.7|11002.9|11003.2|11000.4|11005.7|11002.9|11002.7|10999.9|36
1653322910000|2022-05-23 16:21:50|11002.8|11000|11003.6|11000.8|11003.6|11000.8|11002.6|10999.8|14
1653322920000|2022-05-23 16:22:00|11005.2|11002.4|11010.6|11007.8|11011.7|11008.9|11004.6|11001.8|51
1653322930000|2022-05-23 16:22:10|11011|11008.2|11009.2|11006.4|11013.6|11010.8|11008.7|11005.9|71
1653322940000|2022-05-23 16:22:20|11009.6|11006.8|11006.2|11003.4|11010|11007.2|11002.8|11000|90
1653322950000|2022-05-23 16:22:30|11006.7|11003.9|11005.3|11002.5|11007.7|11004.9|11004.8|11002|10
1653322960000|2022-05-23 16:22:40|11004.9|11002.1|11004.3|11001.5|11005.7|11002.9|11004.2|11001.4|18
1653322970000|2022-05-23 16:22:50|11003.4|11000.6|11003.2|11000.4|11004.3|11001.5|11002.2|10999.4|33
1653322980000|2022-05-23 16:23:00|11003.7|11000.9|11000.3|10997.5|11004.2|11001.4|10998.2|10995.4|34
1653322990000|2022-05-23 16:23:10|11000.7|10997.9|11004.2|11001.4|11006.1|11003.3|11000.7|10997.9|10
1653323000000|2022-05-23 16:23:20|11004.7|11001.9|11005.7|11002.9|11005.7|11002.9|11003.3|11000.5|12
1653323010000|2022-05-23 16:23:30|11005.3|11002.5|11009.2|11006.4|11011.3|11008.5|11004.8|11002|28
1653323020000|2022-05-23 16:23:40|11008.7|11005.9|11005.3|11002.5|11009.2|11006.4|11004.3|11001.5|24
1653323030000|2022-05-23 16:23:50|11004.3|11001.5|11004.3|11001.5|11005.2|11002.4|11004.3|11001.5|1
1653323040000|2022-05-23 16:24:00|11003.9|11001.1|11004.4|11001.6|11004.4|11001.6|11001.3|10998.5|23
1653323050000|2022-05-23 16:24:10|11004.8|11002|11004.4|11001.6|11004.9|11002.1|11003.9|11001.1|14
1653323060000|2022-05-23 16:24:20|11004.8|11002|11004.4|11001.6|11004.9|11002.1|11004.4|11001.6|2
1653323070000|2022-05-23 16:24:30|11003.9|11001.1|11007.3|11004.5|11009.7|11006.9|11003.9|11001.1|67
1653323080000|2022-05-23 16:24:40|11007.7|11004.9|11010.2|11007.4|11010.8|11008|11007.7|11004.9|9
1653323090000|2022-05-23 16:24:50|11009.4|11006.6|11010.1|11007.3|11010.1|11007.3|11005.8|11003|25
1653323100000|2022-05-23 16:25:00|11009.6|11006.8|11010.6|11007.8|11011.1|11008.3|11009.1|11006.3|17
1653323110000|2022-05-23 16:25:10|11010.1|11007.3|11012.6|11009.8|11013.1|11010.3|11009.6|11006.8|18
1653323120000|2022-05-23 16:25:20|11012.1|11009.3|11015.1|11012.3|11016.6|11013.8|11012.1|11009.3|19
1653323130000|2022-05-23 16:25:30|11013.6|11010.8|11011.1|11008.3|11014|11011.2|11010.4|11007.6|10
1653323140000|2022-05-23 16:25:40|11010.2|11007.4|11008.1|11005.3|11012.1|11009.3|11005.7|11002.9|34
1653323150000|2022-05-23 16:25:50|11007.2|11004.4|11010.1|11007.3|11010.6|11007.8|11006.7|11003.9|17
1653323160000|2022-05-23 16:26:00|11010.9|11008.1|11008.1|11005.3|11011.1|11008.3|11008.1|11005.3|10
1653323170000|2022-05-23 16:26:10|11008.9|11006.1|11009.6|11006.8|11009.6|11006.8|11007.1|11004.3|12
1653323180000|2022-05-23 16:26:20|11010|11007.2|11009.1|11006.3|11010.5|11007.7|11008.1|11005.2|5
1653323190000|2022-05-23 16:26:30|11009.6|11006.8|11007.6|11004.8|11010.1|11007.3|11007.6|11004.8|4
1653323200000|2022-05-23 16:26:40|11008|11005.2|11005.6|11002.8|11008.1|11005.3|11003.7|11000.9|22
1653323210000|2022-05-23 16:26:50|11006.1|11003.3|11006.1|11003.3|11007.6|11004.8|11006.1|11003.3|3
1653323220000|2022-05-23 16:27:00|11006.5|11003.7|11001.4|10998.6|11006.6|11003.8|11000.5|10997.7|137
1653323230000|2022-05-23 16:27:10|11000.5|10997.7|10999.9|10997.1|11001.5|10998.7|10997.5|10994.7|47
1653323240000|2022-05-23 16:27:20|10999|10996.2|10995.5|10992.7|10999.9|10997.1|10995|10992.2|58
1653323250000|2022-05-23 16:27:30|10994.2|10991.4|10995.5|10992.7|10996.5|10993.7|10992|10989.2|22
1653323260000|2022-05-23 16:27:40|10996|10993.2|10995|10992.2|10996.5|10993.7|10995|10992.2|9
1653323270000|2022-05-23 16:27:50|10995.5|10992.7|10994.5|10991.7|10996|10993.2|10994.1|10991.3|13
1653323280000|2022-05-23 16:28:00|10993.7|10990.9|10992.9|10990.1|10996.8|10994|10991.5|10988.7|88
1653323290000|2022-05-23 16:28:10|10992.3|10989.5|10992.9|10990.1|10993.9|10991.1|10991.5|10988.7|14
1653323300000|2022-05-23 16:28:20|10992.5|10989.7|10991.5|10988.7|10993.4|10990.6|10990.5|10987.7|21
1653323310000|2022-05-23 16:28:30|10991.4|10988.6|10993.4|10990.6|10993.4|10990.6|10989.9|10987.1|29
1653323320000|2022-05-23 16:28:40|10992.5|10989.7|10993.4|10990.6|10993.4|10990.6|10990|10987.2|8
1653323330000|2022-05-23 16:28:50|10993.9|10991.1|10993.9|10991.1|10994.9|10992.1|10992.1|10989.3|12
1653323340000|2022-05-23 16:29:00|10993.4|10990.6|10994.4|10991.6|10996.4|10993.6|10993.4|10990.6|9
1653323350000|2022-05-23 16:29:10|10994.9|10992.1|10999.2|10996.4|10999.2|10996.4|10994.4|10991.6|26
1653323360000|2022-05-23 16:29:20|10998.8|10996|11001|10998.2|11002.1|10999.3|10997.7|10994.9|16
1653323370000|2022-05-23 16:29:30|11001.1|10998.3|11002.1|10999.3|11003.6|11000.8|11000.7|10997.9|4
1653323380000|2022-05-23 16:29:40|11003|11000.2|11001|10998.2|11003.5|11000.7|10998.7|10995.9|32
1653323390000|2022-05-23 16:29:50|11000.6|10997.8|11001|10998.2|11002|10999.2|10999.1|10996.3|19
1653323400000|2022-05-23 16:30:00|11001.5|10998.7|10999.6|10996.8|11002.5|10999.7|10997.7|10994.9|16
1653323410000|2022-05-23 16:30:10|10999.7|10996.9|11000.3|10997.5|11001.1|10998.3|10997.3|10994.5|41
1653323420000|2022-05-23 16:30:20|11000.7|10997.9|11000.2|10997.4|11002.1|10999.3|10999.7|10996.9|9
1653323430000|2022-05-23 16:30:30|11000.7|10997.9|10998.7|10995.9|11000.7|10997.9|10997.7|10994.9|16
1653323440000|2022-05-23 16:30:40|10998.6|10995.8|10990.7|10987.9|10998.6|10995.8|10990.3|10987.5|38
1653323450000|2022-05-23 16:30:50|10991.1|10988.3|10990.2|10987.4|10992.7|10989.9|10988.7|10985.9|61
1653323460000|2022-05-23 16:31:00|10990.1|10987.3|10984.7|10981.9|10990.1|10987.3|10984.3|10981.5|45
1653323470000|2022-05-23 16:31:10|10983.8|10981|10983.3|10980.5|10986.2|10983.4|10983.3|10980.5|34
1653323480000|2022-05-23 16:31:20|10983.7|10980.9|10983.8|10981|10985|10982.2|10982.8|10980|26
1653323490000|2022-05-23 16:31:30|10983.3|10980.5|10985.2|10982.4|10986.2|10983.4|10982.9|10980.1|39
1653323500000|2022-05-23 16:31:40|10985.3|10982.5|10981.8|10979|10985.7|10982.9|10979.8|10977|127
1653323510000|2022-05-23 16:31:50|10981.3|10978.5|10980.3|10977.5|10981.8|10979|10977.8|10975|27
1653323520000|2022-05-23 16:32:00|10979.9|10977.1|10976.4|10973.6|10980.3|10977.5|10974.3|10971.5|69
1653323530000|2022-05-23 16:32:10|10975.9|10973.1|10973.3|10970.5|10978.3|10975.5|10973.3|10970.5|27
1653323540000|2022-05-23 16:32:20|10972.9|10970.1|10969.4|10966.6|10973.3|10970.5|10969.3|10966.5|71
1653323550000|2022-05-23 16:32:30|10968.9|10966.1|10973.8|10971|10973.8|10971|10968.8|10966|19
1653323560000|2022-05-23 16:32:40|10973.4|10970.6|10974.4|10971.6|10975.8|10973|10972.8|10970|17
1653323570000|2022-05-23 16:32:50|10974.3|10971.5|10971.4|10968.6|10974.8|10972|10970|10967.2|96
1653323580000|2022-05-23 16:33:00|10971|10968.2|10973|10970.2|10974|10971.2|10970.5|10967.7|48
1653323590000|2022-05-23 16:33:10|10972.6|10969.8|10976|10973.2|10977.5|10974.7|10971.7|10968.9|41
1653323600000|2022-05-23 16:33:20|10975.6|10972.8|10978.9|10976.1|10978.9|10976.1|10975|10972.2|14
1653323610000|2022-05-23 16:33:30|10979|10976.2|10973.5|10970.7|10979|10976.2|10973.5|10970.7|12
1653323620000|2022-05-23 16:33:40|10974|10971.2|10972.5|10969.7|10974|10971.2|10971.5|10968.7|7
1653323630000|2022-05-23 16:33:50|10973|10970.2|10974.5|10971.7|10975.5|10972.7|10972.5|10969.7|13
1653323640000|2022-05-23 16:34:00|10974|10971.2|10974.5|10971.7|10976.5|10973.7|10973.2|10970.4|20
1653323650000|2022-05-23 16:34:10|10974|10971.2|10972.5|10969.7|10974.5|10971.7|10972.4|10969.6|11
1653323660000|2022-05-23 16:34:20|10973|10970.2|10973|10970.2|10973|10970.2|10971.6|10968.8|5
1653323670000|2022-05-23 16:34:30|10973.5|10970.7|10973.5|10970.7|10974|10971.2|10972|10969.2|4
1653323680000|2022-05-23 16:34:40|10973.1|10970.3|10970.9|10968.1|10973.1|10970.3|10970.5|10967.7|7
1653323690000|2022-05-23 16:34:50|10970|10967.2|10968.7|10965.9|10971.4|10968.6|10968.1|10965.3|59
1653323700000|2022-05-23 16:35:00|10968.6|10965.8|10970.6|10967.8|10972|10969.2|10967.6|10964.8|49
1653323710000|2022-05-23 16:35:10|10970.1|10967.3|10972.5|10969.7|10973|10970.2|10970.1|10967.3|47
1653323720000|2022-05-23 16:35:20|10972.9|10970.1|10977.5|10974.7|10977.6|10974.8|10972.9|10970.1|20
1653323730000|2022-05-23 16:35:30|10977|10974.2|10977.5|10974.7|10978|10975.2|10975|10972.2|19
1653323740000|2022-05-23 16:35:40|10978.3|10975.5|10979.5|10976.7|10981|10978.2|10978.3|10975.5|31
1653323750000|2022-05-23 16:35:50|10979.4|10976.6|10977|10974.2|10979.4|10976.6|10976|10973.2|13
1653323760000|2022-05-23 16:36:00|10976.5|10973.7|10980|10977.2|10980|10977.2|10976.5|10973.7|30
1653323770000|2022-05-23 16:36:10|10979.1|10976.3|10978.6|10975.8|10980|10977.2|10978.5|10975.7|16
1653323780000|2022-05-23 16:36:20|10979|10976.2|10979.5|10976.7|10979.5|10976.7|10978|10975.2|8
1653323790000|2022-05-23 16:36:30|10979.1|10976.3|10978.5|10975.7|10980|10977.2|10977.5|10974.7|8
1653323800000|2022-05-23 16:36:40|10977.4|10974.6|10977|10974.2|10978.5|10975.7|10976.5|10973.7|14
1653323810000|2022-05-23 16:36:50|10976.1|10973.3|10977|10974.2|10977.5|10974.7|10975|10972.2|21
1653323820000|2022-05-23 16:37:00|10977.6|10974.8|10980.5|10977.7|10981.5|10978.7|10977.5|10974.7|57
1653323830000|2022-05-23 16:37:10|10979.6|10976.8|10975.6|10972.8|10981|10978.2|10975.5|10972.7|4
1653323840000|2022-05-23 16:37:20|10975.5|10972.7|10973|10970.2|10977.5|10974.7|10973|10970.2|11
1653323850000|2022-05-23 16:37:30|10973.8|10971|10978.5|10975.7|10978.5|10975.7|10973.5|10970.7|15
1653323860000|2022-05-23 16:37:40|10978|10975.2|10979.4|10976.6|10980|10977.2|10978|10975.2|4
1653323870000|2022-05-23 16:37:50|10979.5|10976.7|10979.9|10977.1|10981.5|10978.7|10978.5|10975.5|14
1653323880000|2022-05-23 16:38:00|10980|10977.2|10979.5|10976.7|10980|10977.2|10978|10975.2|18
1653323890000|2022-05-23 16:38:10|10978.5|10975.7|10979|10976.2|10980|10977.2|10978.5|10975.7|5
1653323900000|2022-05-23 16:38:20|10979.8|10977|10979.5|10976.7|10980.2|10977.4|10978.2|10975.4|10
1653323910000|2022-05-23 16:38:30|10979.4|10976.6|10980|10977.2|10980|10977.2|10978.5|10975.7|5
1653323920000|2022-05-23 16:38:40|10979.5|10976.7|10979.5|10976.7|10979.5|10976.7|10979.5|10976.7|10
1653323930000|2022-05-23 16:38:50|10980|10977.2|10982|10979.2|10982|10979.2|10980|10977.2|11
1653323940000|2022-05-23 16:39:00|10981.5|10978.7|10980|10977.2|10981.6|10978.7|10979|10976.2|29
1653323950000|2022-05-23 16:39:10|10980.9|10978.1|10980.4|10977.6|10980.9|10978.1|10980.3|10976.6|4
1653323960000|2022-05-23 16:39:20|10979.1|10976.3|10977.5|10974.7|10980.4|10977.6|10977|10974.2|29
1653323970000|2022-05-23 16:39:30|10977.4|10974.6|10978.4|10975.6|10978.9|10976.1|10976|10973.2|17
1653323980000|2022-05-23 16:39:40|10978.8|10976|10975.5|10972.7|10978.9|10976.1|10975|10972.2|60
1653323990000|2022-05-23 16:39:50|10976.3|10973.5|10977.1|10974.3|10978|10975.2|10975.5|10972.7|9
1653324000000|2022-05-23 16:40:00|10977.8|10975|10975.5|10972.7|10978|10975.2|10975|10972.2|3
1653324010000|2022-05-23 16:40:10|10976.5|10973.7|10978.5|10975.7|10979|10976.2|10975.5|10972.7|12
1653324020000|2022-05-23 16:40:20|10978.4|10975.6|10976.4|10973.6|10979.4|10976.6|10975.5|10972.7|5
1653324030000|2022-05-23 16:40:30|10976|10973.2|10976.9|10974.1|10976.9|10974.1|10974.9|10972.1|8
1653324040000|2022-05-23 16:40:40|10977.8|10975|10973.4|10970.6|10977.9|10975.1|10972.9|10970.1|48
1653324050000|2022-05-23 16:40:50|10973.9|10971.1|10969.4|10966.6|10973.9|10971.1|10968.4|10965.6|27
1653324060000|2022-05-23 16:41:00|10969.5|10965.5|10968.5|10965.7|10969.9|10967.1|10967.5|10964.7|41
1653324070000|2022-05-23 16:41:10|10968.9|10966.1|10969.4|10966.6|10971.4|10968.6|10968.4|10965.6|13
1653324080000|2022-05-23 16:41:20|10969.9|10967.1|10971.5|10968.7|10972.5|10969.6|10968.9|10966.1|12
1653324090000|2022-05-23 16:41:30|10971.4|10968.6|10972.9|10970.1|10973.3|10970.5|10970.5|10967.7|68
1653324100000|2022-05-23 16:41:40|10973.4|10970.6|10971.4|10968.6|10973.4|10970.6|10969.9|10967.1|6
1653324110000|2022-05-23 16:41:50|10971.9|10969.1|10972.9|10970.1|10972.9|10970.1|10971.4|10968.6|12
1653324120000|2022-05-23 16:42:00|10973.8|10971|10968.9|10966.1|10973.8|10971|10968.9|10966.1|22
1653324130000|2022-05-23 16:42:10|10968.1|10965.3|10966.9|10964.1|10968.1|10965.3|10966|10963.2|22
1653324140000|2022-05-23 16:42:20|10967.4|10964.6|10966.4|10963.6|10967.5|10964.7|10965|10962.2|22
1653324150000|2022-05-23 16:42:30|10965.5|10962.7|10963.5|10960.7|10967.4|10964.6|10963.1|10960.3|31
1653324160000|2022-05-23 16:42:40|10963.1|10960.3|10964|10961.2|10964.1|10961.3|10961.8|10959|18
1653324170000|2022-05-23 16:42:50|10963.5|10960.7|10964.5|10961.7|10964.5|10961.7|10962.3|10959.5|11
1653324180000|2022-05-23 16:43:00|10964.1|10961.3|10962.5|10959.7|10965|10962.2|10962.1|10959.3|26
1653324190000|2022-05-23 16:43:10|10963.1|10960.3|10969|10966.2|10969.9|10967.1|10962.7|10959.9|66
1653324200000|2022-05-23 16:43:20|10968.5|10965.7|10966.5|10963.7|10968.9|10966.1|10965.5|10962.6|29
1653324210000|2022-05-23 16:43:30|10966.9|10964.1|10968.6|10965.8|10969.1|10966.3|10966.5|10963.7|7
1653324220000|2022-05-23 16:43:40|10968.2|10965.4|10971|10968.2|10971.4|10968.6|10968.1|10965.3|49
1653324230000|2022-05-23 16:43:50|10970.6|10967.8|10970.5|10967.7|10970.6|10967.8|10967.7|10964.9|21
1653324240000|2022-05-23 16:44:00|10970.6|10967.8|10966.1|10963.3|10971.4|10968.6|10966.1|10963.3|26
1653324250000|2022-05-23 16:44:10|10965.7|10962.9|10967.5|10964.7|10967.8|10965|10963.7|10960.9|22
1653324260000|2022-05-23 16:44:20|10967.1|10964.3|10964.7|10961.9|10967.1|10964.3|10964.2|10961.4|58
1653324270000|2022-05-23 16:44:30|10965.2|10962.4|10964.7|10961.9|10966.1|10963.3|10964.2|10961.4|10
1653324280000|2022-05-23 16:44:40|10966.1|10963.3|10966.7|10963.9|10967.2|10964.4|10965.2|10962.4|19
1653324290000|2022-05-23 16:44:50|10967.2|10964.4|10964.7|10961.9|10967.7|10964.9|10962.2|10959.4|52
1653324300000|2022-05-23 16:45:00|10965.2|10962.4|10965.7|10962.9|10966.2|10963.4|10964.5|10961.7|14
1653324310000|2022-05-23 16:45:10|10966.2|10963.4|10968.7|10965.9|10968.7|10965.9|10966.2|10963.4|44
1653324320000|2022-05-23 16:45:20|10969.5|10966.7|10976.5|10973.7|10976.5|10973.7|10969.5|10966.7|71
1653324330000|2022-05-23 16:45:30|10976.9|10974.1|10974.2|10971.4|10979|10976.2|10971.7|10968.9|194
1653324340000|2022-05-23 16:45:40|10975.1|10972.3|10971.4|10968.6|10975.2|10972.4|10971.2|10968.4|35
1653324350000|2022-05-23 16:45:50|10972.1|10969.3|10967.8|10965|10973.2|10970.4|10967.7|10964.9|24
1653324360000|2022-05-23 16:46:00|10967.7|10964.9|10970.1|10967.3|10971.7|10968.9|10967.7|10964.9|23
1653324370000|2022-05-23 16:46:10|10970.7|10967.9|10968.7|10965.9|10972.3|10969.5|10968.3|10965.5|59
1653324380000|2022-05-23 16:46:20|10969.6|10966.8|10967.7|10964.9|10970.7|10967.9|10966.4|10963.6|33
1653324390000|2022-05-23 16:46:30|10967.2|10964.4|10970.7|10967.9|10973.2|10970.4|10967.2|10964.4|22
1653324400000|2022-05-23 16:46:40|10971.7|10968.9|10973.2|10970.4|10973.7|10970.9|10971.7|10968.9|31
1653324410000|2022-05-23 16:46:50|10974.1|10971.3|10975.2|10972.4|10976.1|10973.3|10973.3|10970.5|37
1653324420000|2022-05-23 16:47:00|10975.3|10972.5|10970.7|10967.9|10976.1|10973.3|10969.8|10967|34
1653324430000|2022-05-23 16:47:10|10969.8|10967|10970.7|10967.9|10971.2|10968.4|10969.8|10967|10
1653324440000|2022-05-23 16:47:20|10972.2|10969.4|10968.8|10966|10972.2|10969.4|10968.8|10966|18
1653324450000|2022-05-23 16:47:30|10969.6|10966.8|10965.8|10963|10971.2|10968.4|10965.8|10963|15
1653324460000|2022-05-23 16:47:40|10966.2|10963.4|10967.1|10964.3|10967.6|10964.8|10965.3|10962.5|16
1653324470000|2022-05-23 16:47:50|10967.6|10964.8|10966.8|10964|10967.6|10964.8|10965.7|10962.9|11
1653324480000|2022-05-23 16:48:00|10966.7|10963.9|10967.8|10965|10969.6|10966.8|10966.7|10963.9|12
1653324490000|2022-05-23 16:48:10|10968.2|10965.4|10969.2|10966.4|10969.8|10967|10967.8|10965|9
1653324500000|2022-05-23 16:48:20|10969.8|10967|10969.2|10966.4|10969.8|10967|10967.8|10965|14
1653324510000|2022-05-23 16:48:30|10970.1|10967.3|10970.6|10967.8|10971.6|10968.8|10967.2|10964.4|11
1653324520000|2022-05-23 16:48:40|10971.2|10968.4|10969.8|10967|10972.6|10969.8|10969.8|10967|9
1653324530000|2022-05-23 16:48:50|10970.2|10967.4|10972.6|10969.8|10972.6|10969.8|10969.8|10966.9|1
1653324540000|2022-05-23 16:49:00|10971.8|10969|10967.7|10964.9|10971.8|10969|10967.7|10964.9|22
1653324550000|2022-05-23 16:49:10|10969.2|10966.4|10970.7|10967.9|10971.6|10968.8|10967.7|10964.9|54
1653324560000|2022-05-23 16:49:20|10971.2|10968.4|10970.6|10967.8|10971.7|10968.9|10969.8|10967|11
1653324570000|2022-05-23 16:49:30|10969.8|10967|10972.7|10969.9|10974.2|10971.4|10969.8|10967|12
1653324580000|2022-05-23 16:49:40|10974.6|10971.8|10973.3|10970.5|10974.6|10971.8|10973.2|10970.4|9
1653324590000|2022-05-23 16:49:50|10974.2|10971.4|10973.7|10970.9|10975|10972.2|10973.7|10970.9|6
1653324600000|2022-05-23 16:50:00|10974.1|10971.3|10969.7|10966.9|10974.2|10971.4|10969.6|10966.8|23
1653324610000|2022-05-23 16:50:10|10970.5|10967.7|10963.9|10961.1|10971|10968.2|10963|10960.2|90
1653324620000|2022-05-23 16:50:20|10964|10961.2|10965|10962.2|10965.4|10962.6|10963.5|10960.7|11
1653324630000|2022-05-23 16:50:30|10964.9|10962.1|10962.9|10960.1|10964.9|10962.1|10962.4|10959.6|12
1653324640000|2022-05-23 16:50:40|10963.3|10960.5|10964.4|10961.6|10965.8|10963|10963.3|10960.5|31
1653324650000|2022-05-23 16:50:50|10964.8|10962|10968.8|10966|10968.8|10966|10964.8|10962|30
1653324660000|2022-05-23 16:51:00|10968.9|10966.1|10968.4|10965.6|10968.9|10966.1|10966.9|10964.1|10
1653324670000|2022-05-23 16:51:10|10967.9|10965.1|10966.4|10963.6|10968.4|10965.6|10965.9|10963.1|7
1653324680000|2022-05-23 16:51:20|10966.8|10964|10966.4|10963.6|10966.8|10964|10965.9|10963.1|17
1653324690000|2022-05-23 16:51:30|10965.4|10962.6|10961.9|10959.1|10965.9|10963.1|10961.5|10958.7|22
1653324700000|2022-05-23 16:51:40|10962.4|10959.6|10956.4|10953.6|10962.4|10959.6|10952.7|10949.9|233
1653324710000|2022-05-23 16:51:50|10955.9|10953.1|10954.9|10952.1|10956.9|10954.1|10954.4|10951.6|20
1653324720000|2022-05-23 16:52:00|10954.4|10951.6|10947.5|10944.7|10954.9|10952.1|10946.9|10944.1|61
1653324730000|2022-05-23 16:52:10|10947|10944.2|10949.5|10946.7|10949.5|10946.7|10946.5|10943.7|53
1653324740000|2022-05-23 16:52:20|10950|10947.2|10948.6|10945.8|10950|10947.2|10947.1|10944.3|34
1653324750000|2022-05-23 16:52:30|10948.5|10945.7|10945.9|10943.1|10949.5|10946.7|10944.5|10941.7|72
1653324760000|2022-05-23 16:52:40|10945.2|10942.4|10944.4|10941.6|10946.1|10943.3|10942.1|10939.3|42
1653324770000|2022-05-23 16:52:50|10944.1|10941.3|10940.1|10937.3|10944.5|10941.7|10939.7|10936.9|40
1653324780000|2022-05-23 16:53:00|10939.5|10936.7|10934.1|10931.3|10940.5|10937.7|10932.8|10930|75
1653324790000|2022-05-23 16:53:10|10934|10931.2|10938.1|10935.3|10939.6|10936.8|10934|10931.2|46
1653324800000|2022-05-23 16:53:20|10938|10935.2|10940.5|10937.7|10942.5|10939.7|10937.5|10934.7|53
1653324810000|2022-05-23 16:53:30|10939.5|10936.7|10942.9|10940.1|10943.5|10940.7|10938.2|10935.4|23
1653324820000|2022-05-23 16:53:40|10942.5|10939.7|10946.9|10944.1|10951.3|10948.5|10942.5|10939.7|71
1653324830000|2022-05-23 16:53:50|10946.4|10943.6|10945.8|10943|10948.3|10945.5|10944.5|10941.7|50
1653324840000|2022-05-23 16:54:00|10946.4|10943.6|10944.3|10941.5|10946.8|10944|10944.3|10941.5|21
1653324850000|2022-05-23 16:54:10|10943.9|10941.1|10944.8|10942|10944.8|10942|10939.5|10936.7|43
1653324860000|2022-05-23 16:54:20|10944.4|10941.6|10947.8|10945|10948.3|10945.5|10944.3|10941.5|35
1653324870000|2022-05-23 16:54:30|10946.8|10944|10944|10941.2|10946.8|10944|10943.6|10940.8|20
1653324880000|2022-05-23 16:54:40|10942.7|10939.9|10944|10941.2|10944.5|10941.7|10941.6|10938.8|50
1653324890000|2022-05-23 16:54:50|10943.5|10940.7|10942.5|10939.7|10944.5|10941.7|10942|10939.2|38
1653324900000|2022-05-23 16:55:00|10942.1|10939.3|10935.2|10932.4|10942.5|10939.7|10933.7|10930.9|136
1653324910000|2022-05-23 16:55:10|10935.1|10932.3|10934.7|10931.9|10935.2|10932.4|10931.3|10928.5|44
1653324920000|2022-05-23 16:55:20|10934.2|10931.4|10938.2|10935.4|10938.6|10935.8|10932.8|10930|38
1653324930000|2022-05-23 16:55:30|10938.1|10935.3|10937.2|10934.4|10939.2|10936.4|10936.7|10933.9|16
1653324940000|2022-05-23 16:55:40|10936.2|10933.4|10940.2|10937.4|10940.2|10937.4|10934.7|10931.9|121
1653324950000|2022-05-23 16:55:50|10939.7|10936.9|10941.7|10938.9|10943.1|10940.3|10939.1|10936.3|8
1653324960000|2022-05-23 16:56:00|10941.6|10938.8|10940.1|10937.3|10944.7|10941.9|10939.7|10936.9|57
1653324970000|2022-05-23 16:56:10|10940.2|10937.4|10939.2|10936.4|10940.4|10937.6|10935.7|10932.9|38
1653324980000|2022-05-23 16:56:20|10939.7|10936.9|10940.2|10937.4|10940.2|10937.4|10939.2|10936.4|0
1653324990000|2022-05-23 16:56:30|10939.3|10936.5|10940.2|10937.4|10940.7|10937.9|10938.2|10935.4|6
1653325000000|2022-05-23 16:56:40|10940.1|10937.3|10938.2|10935.4|10942.7|10939.9|10938.2|10935.4|11
1653325010000|2022-05-23 16:56:50|10937.7|10934.9|10937.7|10934.9|10938.2|10935.4|10934.7|10931.9|20
1653325020000|2022-05-23 16:57:00|10937.2|10934.4|10934.7|10931.9|10937.7|10934.9|10932.7|10929.9|19
1653325030000|2022-05-23 16:57:10|10934.2|10931.4|10937.2|10934.4|10937.7|10934.9|10933.7|10930.9|15
1653325040000|2022-05-23 16:57:20|10937.7|10934.9|10937.2|10934.4|10939.1|10936.3|10935.7|10932.9|14
1653325050000|2022-05-23 16:57:30|10936.7|10933.9|10937.2|10934.4|10938.1|10935.3|10936.2|10933.4|9
1653325060000|2022-05-23 16:57:40|10937.1|10934.3|10938.1|10935.3|10938.6|10935.8|10934.1|10931.3|19
1653325070000|2022-05-23 16:57:50|10936.6|10933.8|10938.1|10935.3|10938.1|10935.3|10936.6|10933.8|24
1653325080000|2022-05-23 16:58:00|10938.5|10935.7|10935.1|10932.3|10938.6|10935.8|10932.6|10929.8|26
1653325090000|2022-05-23 16:58:10|10934.6|10931.8|10938.1|10935.3|10938.1|10935.3|10934.6|10931.8|9
1653325100000|2022-05-23 16:58:20|10938.6|10935.8|10939.5|10936.7|10939.6|10936.8|10935.6|10932.8|23
1653325110000|2022-05-23 16:58:30|10939.6|10936.8|10937.6|10934.8|10939.6|10936.8|10937.6|10934.8|14
1653325120000|2022-05-23 16:58:40|10937.7|10934.9|10938.6|10935.8|10939.6|10936.8|10937.6|10934.8|22
1653325130000|2022-05-23 16:58:50|10939.1|10936.3|10940.1|10937.3|10940.6|10937.8|10937.6|10934.8|19
1653325140000|2022-05-23 16:59:00|10940.6|10937.8|10940.1|10937.3|10940.6|10937.8|10938.6|10935.8|22
1653325150000|2022-05-23 16:59:10|10940.6|10937.8|10947.4|10944.6|10948.5|10945.7|10940.6|10937.8|45
1653325160000|2022-05-23 16:59:20|10947.9|10945.1|10944.5|10941.7|10948.5|10945.7|10944.5|10941.7|35
1653325170000|2022-05-23 16:59:30|10944.9|10942.1|10947|10944.2|10949.3|10946.5|10944.6|10941.8|25
1653325180000|2022-05-23 16:59:40|10947.4|10944.6|10944.5|10941.7|10947.5|10944.7|10943.5|10940.7|60
1653325190000|2022-05-23 16:59:50|10943.6|10940.8|10948.5|10945.7|10949.5|10946.7|10943.6|10940.8|36
1653325200000|2022-05-23 17:00:00|10948.9|10946.1|10940|10937.2|10950.2|10947.4|10939.1|10936.3|49
1653325210000|2022-05-23 17:00:10|10940.4|10937.6|10943|10940.2|10944.3|10941.5|10940.4|10937.6|30
1653325220000|2022-05-23 17:00:20|10942.5|10939.7|10944|10941.2|10944|10941.2|10942|10939.2|8
1653325230000|2022-05-23 17:00:30|10944.4|10941.6|10941.5|10938.7|10945|10942.2|10941|10938.2|14
1653325240000|2022-05-23 17:00:40|10941|10938.2|10944|10941.2|10944|10941.2|10941|10938.2|9
1653325250000|2022-05-23 17:00:50|10944.4|10941.6|10941.9|10939.1|10944.4|10941.6|10941.5|10938.7|18
1653325260000|2022-05-23 17:01:00|10941.5|10938.7|10941.5|10938.7|10942.5|10939.7|10938|10935.2|33
1653325270000|2022-05-23 17:01:10|10942|10939.2|10943|10940.2|10944|10941.2|10940|10937.2|21
1653325280000|2022-05-23 17:01:20|10943.5|10940.7|10945|10942.2|10946.9|10944.1|10942.5|10939.7|14
1653325290000|2022-05-23 17:01:30|10944.9|10942.1|10945|10942.2|10945|10942.2|10941|10938.2|8
1653325300000|2022-05-23 17:01:40|10945.5|10942.7|10944|10941.2|10945.5|10942.7|10942.7|10939.9|12
1653325310000|2022-05-23 17:01:50|10944.4|10941.6|10946|10943.2|10948.5|10945.7|10944.4|10941.6|12
1653325320000|2022-05-23 17:02:00|10945.5|10942.7|10945.4|10942.6|10946.9|10944.1|10944.5|10941.7|12
1653325330000|2022-05-23 17:02:10|10945.5|10942.7|10945.5|10942.7|10946|10943.2|10945.5|10942.7|2
1653325340000|2022-05-23 17:02:20|10946.4|10943.6|10945.5|10942.7|10946.5|10943.7|10945.5|10942.7|20
1653325350000|2022-05-23 17:02:30|10945.9|10943.1|10943.5|10940.7|10946.5|10943.7|10943|10940.2|20
1653325360000|2022-05-23 17:02:40|10943.9|10941.1|10943.5|10940.7|10944|10941.1|10942|10939.2|8
1653325370000|2022-05-23 17:02:50|10945.1|10942.3|10943.9|10941.1|10945.9|10943.1|10943.9|10941.1|4
1653325380000|2022-05-23 17:03:00|10943.4|10940.6|10940|10937.2|10943.4|10940.6|10939.4|10936.6|16
1653325390000|2022-05-23 17:03:10|10939.4|10936.6|10942.4|10939.6|10943|10940.2|10938.6|10935.8|16
1653325400000|2022-05-23 17:03:20|10942.9|10940.1|10948.9|10946.1|10950.4|10947.6|10942.9|10940|46
1653325410000|2022-05-23 17:03:30|10949.4|10946.6|10949.4|10946.6|10951.9|10949.1|10949|10946.2|30
1653325420000|2022-05-23 17:03:40|10948.9|10946.1|10948.9|10946.1|10950.9|10948.1|10948.9|10946.1|22
1653325430000|2022-05-23 17:03:50|10949.4|10946.6|10944.9|10942.1|10949.4|10946.6|10942.9|10940.1|47
1653325440000|2022-05-23 17:04:00|10944.5|10941.7|10940.9|10938.1|10944.9|10942.1|10938.9|10936.1|31
1653325450000|2022-05-23 17:04:10|10942.4|10939.6|10944.8|10942|10945.9|10943.1|10941.4|10938.6|76
1653325460000|2022-05-23 17:04:20|10945.4|10942.6|10941.8|10939|10945.4|10942.6|10940.8|10938|17
1653325470000|2022-05-23 17:04:30|10942.8|10940|10943.7|10940.9|10943.7|10940.9|10941.8|10939|10
1653325480000|2022-05-23 17:04:40|10944.1|10941.3|10943.8|10941|10945.7|10942.9|10941.3|10938.5|32
1653325490000|2022-05-23 17:04:50|10943.4|10940.6|10941.8|10939|10943.8|10941|10940.8|10938|4
1653325500000|2022-05-23 17:05:00|10941.4|10938.6|10941.3|10938.5|10943.7|10940.9|10940.8|10938|12
1653325510000|2022-05-23 17:05:10|10942.1|10939.3|10946.9|10944.1|10948.7|10945.9|10941.9|10939.1|20
1653325520000|2022-05-23 17:05:20|10945.9|10943.1|10943.9|10941.1|10945.9|10943.1|10942.9|10940.1|7
1653325530000|2022-05-23 17:05:30|10943.4|10940.6|10949.6|10946.8|10950.6|10947.8|10942.9|10940.1|74
1653325540000|2022-05-23 17:05:40|10949.7|10946.9|10949.7|10946.9|10951.1|10948.3|10949.3|10946.5|19
1653325550000|2022-05-23 17:05:50|10950.1|10947.3|10946.7|10943.9|10950.1|10947.3|10946.7|10943.9|19
1653325560000|2022-05-23 17:06:00|10946.3|10943.5|10946.7|10943.9|10947.8|10944.8|10945.1|10942.3|10
1653325570000|2022-05-23 17:06:10|10946.6|10943.8|10945.7|10942.9|10947.8|10944.8|10944.8|10942|56
1653325580000|2022-05-23 17:06:20|10945.3|10942.5|10946.3|10943.5|10946.3|10943.5|10944.3|10941.5|25
1653325590000|2022-05-23 17:06:30|10945.8|10943|10946.8|10944|10946.8|10944|10945.7|10942.9|43
1653325600000|2022-05-23 17:06:40|10945.9|10943.1|10946.7|10943.9|10948.1|10945.3|10944.9|10942.1|32
1653325610000|2022-05-23 17:06:50|10947.1|10944.3|10946.6|10943.8|10948.6|10945.8|10946.5|10943.7|14
1653325620000|2022-05-23 17:07:00|10947.6|10943.6|10958.9|10956.1|10959.3|10956.5|10946.6|10943.6|103
1653325630000|2022-05-23 17:07:10|10958.5|10955.7|10966.5|10963.7|10966.9|10964.1|10958.5|10955.7|71
1653325640000|2022-05-23 17:07:20|10966.4|10963.6|10969.4|10966.6|10970.3|10967.5|10966.4|10963.6|57
1653325650000|2022-05-23 17:07:30|10969.8|10967|10969.8|10967|10972.3|10969.5|10969.3|10966.5|50
1653325660000|2022-05-23 17:07:40|10970.2|10967.4|10969.3|10966.5|10970.8|10968|10967.8|10965|33
1653325670000|2022-05-23 17:07:50|10968.9|10966.1|10967.3|10964.5|10969.3|10966.5|10967.3|10964.5|9
1653325680000|2022-05-23 17:08:00|10967.8|10965|10965.8|10963|10967.8|10965|10964.3|10961.5|45
1653325690000|2022-05-23 17:08:10|10965.7|10962.9|10964.8|10962|10969.1|10966.3|10964.8|10962|142
1653325700000|2022-05-23 17:08:20|10965.7|10962.9|10962.3|10959.5|10965.7|10962.9|10961.8|10959|38
1653325710000|2022-05-23 17:08:30|10962.7|10959.9|10963.1|10960.3|10963.1|10960.3|10959.8|10957|62
1653325720000|2022-05-23 17:08:40|10963|10960.2|10964.7|10961.9|10965.6|10962.8|10962.6|10959.8|10
1653325730000|2022-05-23 17:08:50|10963.3|10960.5|10964.6|10961.8|10964.6|10961.8|10963.1|10960.3|10
1653325740000|2022-05-23 17:09:00|10966|10963.2|10963.7|10960.9|10966|10963.2|10963.7|10960.9|15
1653325750000|2022-05-23 17:09:10|10963.3|10960.5|10964|10961.2|10966.5|10963.7|10963.1|10960.3|19
1653325760000|2022-05-23 17:09:20|10964.1|10961.3|10966.1|10963.3|10967.1|10964.3|10963.7|10960.9|19
1653325770000|2022-05-23 17:09:30|10963.6|10960.8|10959.2|10956.4|10964.1|10961.3|10958.2|10955.4|65
1653325780000|2022-05-23 17:09:40|10959.7|10956.9|10958.2|10955.4|10960.7|10957.9|10958.2|10955.4|5
1653325790000|2022-05-23 17:09:50|10958.7|10955.9|10955.7|10952.9|10958.7|10955.9|10954.8|10952|26
1653325800000|2022-05-23 17:10:00|10955.3|10952.5|10954.2|10951.4|10955.7|10952.9|10953.2|10950.4|29
1653325810000|2022-05-23 17:10:10|10953.3|10950.5|10953.7|10950.9|10955.2|10952.4|10951.8|10949|9
1653325820000|2022-05-23 17:10:20|10954.2|10951.4|10953.7|10950.9|10954.6|10951.8|10953.7|10950.9|6
1653325830000|2022-05-23 17:10:30|10953.3|10950.5|10953.9|10951.1|10959|10956.2|10953.2|10950.4|39
1653325840000|2022-05-23 17:10:40|10954.2|10951.4|10953.3|10950.5|10954.7|10951.9|10952.8|10950|12
1653325850000|2022-05-23 17:10:50|10953.2|10950.4|10948.2|10945.4|10953.2|10950.4|10947.9|10945.1|19
1653325860000|2022-05-23 17:11:00|10948.7|10945.9|10942.9|10940.1|10950.2|10947.4|10942.9|10940.1|48
1653325870000|2022-05-23 17:11:10|10942.1|10939.3|10942.6|10939.8|10943.1|10940.3|10939.1|10936.3|59
1653325880000|2022-05-23 17:11:20|10943.1|10940.3|10943.6|10940.8|10944.6|10941.8|10942.2|10939.4|19
1653325890000|2022-05-23 17:11:30|10943.1|10940.3|10943.5|10940.7|10943.9|10941.1|10941.2|10938.4|28
1653325900000|2022-05-23 17:11:40|10944|10941.2|10942.6|10939.8|10944.6|10941.8|10942.6|10939.8|11
1653325910000|2022-05-23 17:11:50|10943.1|10940.3|10944.1|10941.3|10946.7|10943.9|10942.6|10939.8|28
1653325920000|2022-05-23 17:12:00|10944|10941.2|10944.6|10941.8|10944.6|10941.8|10942.1|10939.3|14
1653325930000|2022-05-23 17:12:10|10945.1|10942.3|10946.1|10943.3|10947.6|10944.8|10945.1|10942.3|20
1653325940000|2022-05-23 17:12:20|10946.5|10943.7|10944.6|10941.8|10946.6|10943.8|10944.1|10941.3|18
1653325950000|2022-05-23 17:12:30|10945|10942.2|10943.6|10940.8|10946.6|10943.8|10943.1|10940.3|1
1653325960000|2022-05-23 17:12:40|10944.1|10941.3|10946.1|10943.3|10946.6|10943.8|10943.1|10940.3|9
1653325970000|2022-05-23 17:12:50|10946.9|10944.1|10945.6|10942.8|10950.4|10947.6|10945.1|10942.3|11
1653325980000|2022-05-23 17:13:00|10944.7|10941.9|10942.6|10939.8|10945.1|10942.3|10942.6|10939.8|10
1653325990000|2022-05-23 17:13:10|10943.1|10940.3|10944.6|10941.8|10945.1|10942.3|10942.1|10939.3|9
1653326000000|2022-05-23 17:13:20|10944.1|10941.3|10944|10941.2|10944.1|10941.3|10943.6|10940.8|1
1653326010000|2022-05-23 17:13:30|10944.5|10941.7|10944.6|10941.8|10946|10943.2|10944.5|10941.7|3
1653326020000|2022-05-23 17:13:40|10946|10943.2|10947.5|10944.7|10948|10945.2|10945.5|10942.7|2
1653326030000|2022-05-23 17:13:50|10947|10944.2|10948.6|10945.8|10950.5|10947.7|10947|10944.2|9
1653326040000|2022-05-23 17:14:00|10949.5|10946.7|10948|10945.2|10951.7|10948.9|10948|10945.2|38
1653326050000|2022-05-23 17:14:10|10948.9|10946.1|10953.6|10950.8|10954.6|10951.7|10948.9|10946.1|27
1653326060000|2022-05-23 17:14:20|10953.5|10950.7|10953.5|10950.7|10954.5|10951.7|10952.2|10949.4|13
1653326070000|2022-05-23 17:14:30|10954|10951.2|10955|10952.2|10955|10952.2|10953|10950.2|4
1653326080000|2022-05-23 17:14:40|10954.6|10951.8|10951.5|10948.7|10956.5|10953.7|10951.5|10948.7|9
1653326090000|2022-05-23 17:14:50|10951|10948.2|10948.6|10945.8|10951.4|10948.6|10947.1|10944.3|6
1653326100000|2022-05-23 17:15:00|10949.5|10946.7|10951.5|10948.7|10951.5|10948.7|10949|10946.2|21
1653326110000|2022-05-23 17:15:10|10951.1|10948.3|10950.6|10947.8|10952|10949.2|10950.6|10947.8|1
1653326120000|2022-05-23 17:15:20|10951.5|10948.7|10950.5|10947.7|10951.5|10948.7|10950|10947.2|4
1653326130000|2022-05-23 17:15:30|10949|10946.2|10950.1|10947.3|10951|10948.2|10949|10946.2|12
1653326140000|2022-05-23 17:15:40|10950|10947.2|10948|10945.2|10950.1|10947.3|10948|10945.2|25
1653326150000|2022-05-23 17:15:50|10947.2|10944.4|10943.5|10940.7|10948|10945.2|10943.4|10940.6|45
1653326160000|2022-05-23 17:16:00|10943.7|10940.9|10939.2|10936.4|10944.2|10941.4|10938.8|10936|39
1653326170000|2022-05-23 17:16:10|10939.6|10936.8|10931.4|10928.6|10939.7|10936.9|10928.4|10925.6|142
1653326180000|2022-05-23 17:16:20|10930.9|10928.1|10934.9|10932.1|10937.8|10935|10930.9|10928.1|53
1653326190000|2022-05-23 17:16:30|10933.9|10931.1|10939.4|10936.6|10939.8|10937|10933.4|10930.6|35
1653326200000|2022-05-23 17:16:40|10938.9|10936.1|10939.4|10936.6|10940.4|10937.6|10938.4|10935.6|26
1653326210000|2022-05-23 17:16:50|10939.9|10937.1|10941.9|10939.1|10943.8|10941|10939.4|10936.6|13
1653326220000|2022-05-23 17:17:00|10942.8|10940|10939.9|10937.1|10943.8|10941|10935.4|10932.6|39
1653326230000|2022-05-23 17:17:10|10939.4|10936.6|10945.9|10943.1|10945.9|10943.1|10937.4|10934.6|58
1653326240000|2022-05-23 17:17:20|10945.4|10942.6|10943.4|10940.6|10945.9|10943.1|10941.5|10938.7|41
1653326250000|2022-05-23 17:17:30|10943.3|10940.5|10938.8|10936|10943.3|10940.5|10935.4|10932.6|47
1653326260000|2022-05-23 17:17:40|10939.3|10936.5|10938.8|10936|10940.8|10938|10938.3|10935.5|8
1653326270000|2022-05-23 17:17:50|10939.7|10936.9|10932.7|10929.9|10939.8|10937|10932.7|10929.9|51
1653326280000|2022-05-23 17:18:00|10932.8|10930|10934.3|10931.5|10934.3|10931.5|10931.3|10928.5|21
1653326290000|2022-05-23 17:18:10|10935.2|10932.4|10938.2|10935.4|10939.7|10936.9|10935.2|10932.4|37
1653326300000|2022-05-23 17:18:20|10936.2|10933.4|10937.7|10934.9|10938.6|10935.8|10935.3|10932.5|31
1653326310000|2022-05-23 17:18:30|10938.5|10935.7|10936.7|10933.9|10938.6|10935.8|10934.8|10932|15
1653326320000|2022-05-23 17:18:40|10936.3|10933.5|10937.7|10934.9|10938.7|10935.9|10935.2|10932.4|15
1653326330000|2022-05-23 17:18:50|10937.2|10934.4|10937.7|10934.9|10939.2|10936.4|10937.2|10934.4|8
1653326340000|2022-05-23 17:19:00|10938.1|10935.3|10936.3|10933.5|10938.7|10935.9|10935.2|10932.4|154
1653326350000|2022-05-23 17:19:10|10937.2|10934.4|10933.3|10930.5|10937.2|10934.4|10932.8|10930|52
1653326360000|2022-05-23 17:19:20|10932.9|10930.1|10931|10928.2|10932.9|10930.1|10925.5|10922.7|84
1653326370000|2022-05-23 17:19:30|10930.5|10927.7|10930|10927.2|10931.4|10928.6|10929.5|10926.7|13
1653326380000|2022-05-23 17:19:40|10930.4|10927.6|10929.9|10927.1|10935.2|10932.4|10929.9|10927.1|44
1653326390000|2022-05-23 17:19:50|10930.3|10927.5|10930.8|10928|10932.8|10930|10930|10927.2|16
1653326400000|2022-05-23 17:20:00|10930.4|10927.6|10930.4|10927.6|10931.2|10928.4|10927.9|10925.1|36
1653326410000|2022-05-23 17:20:10|10931.3|10928.5|10929.9|10927.1|10931.3|10928.5|10929.5|10926.7|15
1653326420000|2022-05-23 17:20:20|10929.5|10926.7|10930|10927.2|10930.5|10927.7|10928|10925.2|12
1653326430000|2022-05-23 17:20:30|10930.5|10927.7|10922.2|10919.4|10931.4|10928.6|10920.7|10917.9|97
1653326440000|2022-05-23 17:20:40|10921.7|10918.9|10919.2|10916.4|10922.2|10919.4|10917.8|10915|125
1653326450000|2022-05-23 17:20:50|10918.8|10916|10924.3|10921.5|10925.8|10923|10916.4|10913.6|174
1653326460000|2022-05-23 17:21:00|10923.8|10921|10922.3|10919.5|10925.3|10922.5|10921.3|10918.5|58
1653326470000|2022-05-23 17:21:10|10921.9|10919.1|10920.7|10917.9|10921.9|10919.1|10919.8|10917|48
1653326480000|2022-05-23 17:21:20|10921.3|10918.5|10925.2|10922.4|10925.3|10922.5|10918.4|10915.6|25
1653326490000|2022-05-23 17:21:30|10924.8|10922|10925.7|10922.9|10927.2|10924.4|10923.8|10921|52
1653326500000|2022-05-23 17:21:40|10926.5|10923.7|10926.7|10923.9|10926.7|10923.9|10925.7|10922.9|8
1653326510000|2022-05-23 17:21:50|10926.2|10923.4|10934.1|10931.3|10935.4|10932.6|10926.2|10923.4|72
1653326520000|2022-05-23 17:22:00|10933.6|10930.8|10928.2|10925.4|10933.6|10930.8|10927.2|10924.4|35
1653326530000|2022-05-23 17:22:10|10929|10926.2|10928.1|10925.3|10929.6|10926.8|10926.8|10924|10
1653326540000|2022-05-23 17:22:20|10927.6|10924.8|10932.5|10929.7|10933|10930.2|10927.6|10924.8|32
1653326550000|2022-05-23 17:22:30|10932.1|10929.3|10931|10928.2|10934.5|10931.7|10929.1|10926.3|12
1653326560000|2022-05-23 17:22:40|10930.6|10927.8|10934|10931.2|10936.5|10933.7|10929.5|10926.7|16
1653326570000|2022-05-23 17:22:50|10934.8|10932|10934.9|10932.1|10936|10933.2|10932.1|10929.3|19
1653326580000|2022-05-23 17:23:00|10935.1|10932.3|10934.1|10931.3|10935.1|10932.3|10933.6|10930.8|9
1653326590000|2022-05-23 17:23:10|10934.6|10931.8|10929.1|10926.3|10935.1|10932.3|10927.2|10924.4|41
1653326600000|2022-05-23 17:23:20|10929.2|10926.4|10933.6|10930.8|10934.1|10931.3|10928.6|10925.8|8
1653326610000|2022-05-23 17:23:30|10933.7|10930.9|10934.1|10931.3|10934.6|10931.8|10933.1|10930.3|2
1653326620000|2022-05-23 17:23:40|10933.6|10930.8|10931.8|10929|10934.1|10931.3|10931.8|10929|72
1653326630000|2022-05-23 17:23:50|10931.6|10928.8|10932.2|10929.4|10934.1|10931.3|10930.8|10928|61
1653326640000|2022-05-23 17:24:00|10931.8|10929|10932.1|10929.3|10935.6|10932.8|10931|10928.2|19
1653326650000|2022-05-23 17:24:10|10931.3|10928.5|10933.1|10930.3|10933.6|10930.8|10931.2|10928.4|7
1653326660000|2022-05-23 17:24:20|10933.6|10930.8|10935.6|10932.8|10943.5|10940.7|10933.6|10930.8|206
1653326670000|2022-05-23 17:24:30|10936|10933.2|10935.6|10932.8|10938|10935.2|10935.1|10932.3|34
1653326680000|2022-05-23 17:24:40|10934.6|10931.8|10934.6|10931.8|10936.1|10933.3|10934.6|10931.8|9
1653326690000|2022-05-23 17:24:50|10933.6|10930.8|10932.5|10929.7|10935.1|10932.3|10932.5|10929.7|18
1653326700000|2022-05-23 17:25:00|10931.6|10928.8|10931.6|10928.8|10932.1|10929.3|10929.6|10926.8|15
1653326710000|2022-05-23 17:25:10|10930.6|10927.8|10932.5|10929.7|10932.5|10929.7|10930.6|10927.8|5
1653326720000|2022-05-23 17:25:20|10932.1|10929.3|10937.1|10934.3|10939.1|10936.3|10932.1|10929.3|80
1653326730000|2022-05-23 17:25:30|10936.7|10933.9|10936.2|10933.4|10937.1|10934.3|10933.1|10930.3|127
1653326740000|2022-05-23 17:25:40|10935.6|10932.8|10934.6|10931.8|10938.1|10935.3|10933.6|10930.8|263
1653326750000|2022-05-23 17:25:50|10935.1|10932.3|10936.2|10933.4|10938.2|10935.4|10935.1|10932.3|78
1653326760000|2022-05-23 17:26:00|10935.6|10932.8|10925.9|10923.1|10935.6|10932.8|10925.9|10923.1|56
1653326770000|2022-05-23 17:26:10|10926.4|10923.6|10923.8|10921|10926.8|10924|10923.3|10920.5|37
1653326780000|2022-05-23 17:26:20|10924.2|10921.4|10930.8|10928|10930.8|10928|10924.2|10921.4|51
1653326790000|2022-05-23 17:26:30|10929.9|10927.1|10927.8|10925|10929.9|10927.1|10927.8|10925|7
1653326800000|2022-05-23 17:26:40|10927.3|10924.5|10930.9|10928.1|10931.6|10928.8|10927.3|10924.5|7
1653326810000|2022-05-23 17:26:50|10931.3|10928.5|10936.3|10933.5|10936.8|10934|10930.8|10928|26
1653326820000|2022-05-23 17:27:00|10936.7|10933.9|10929.8|10927|10936.7|10933.9|10929|10926.2|40
1653326830000|2022-05-23 17:27:10|10929.4|10926.6|10932.3|10929.5|10932.8|10930|10929.4|10926.6|8
1653326840000|2022-05-23 17:27:20|10931.4|10928.6|10936.3|10933.5|10936.3|10933.5|10931.3|10928.5|19
1653326850000|2022-05-23 17:27:30|10935.4|10932.6|10933.8|10931|10935.4|10932.6|10933.8|10931|13
1653326860000|2022-05-23 17:27:40|10932.9|10930.1|10937.8|10935|10938.8|10936|10932.8|10930|23
1653326870000|2022-05-23 17:27:50|10938.3|10935.5|10937.6|10934.8|10938.3|10935.5|10935.8|10933|21
1653326880000|2022-05-23 17:28:00|10937.3|10934.5|10933.8|10931|10937.7|10934.9|10931.8|10929|50
1653326890000|2022-05-23 17:28:10|10933.4|10930.6|10933.3|10930.5|10933.4|10930.6|10930.4|10927.6|8
1653326900000|2022-05-23 17:28:20|10933.7|10930.9|10937.3|10934.5|10938.2|10935.4|10933.7|10930.9|10
1653326910000|2022-05-23 17:28:30|10937.4|10934.6|10946.8|10944|10947.2|10944.4|10936.9|10934.1|39
1653326920000|2022-05-23 17:28:40|10947.6|10944.8|10944.8|10942|10948.8|10946|10943.3|10940.5|31
1653326930000|2022-05-23 17:28:50|10944.3|10941.5|10944.2|10941.4|10946.2|10943.4|10943.8|10941|11
1653326940000|2022-05-23 17:29:00|10943.3|10940.5|10948.6|10945.8|10949.6|10946.8|10943.3|10940.5|22
1653326950000|2022-05-23 17:29:10|10947.7|10944.9|10949|10946.2|10949.1|10946.3|10946.2|10943.4|15
1653326960000|2022-05-23 17:29:20|10948.6|10945.8|10948.8|10946|10949.1|10946.3|10947.7|10944.9|15
1653326970000|2022-05-23 17:29:30|10947.8|10945|10948.2|10945.4|10948.7|10945.9|10946.3|10943.5|13
1653326980000|2022-05-23 17:29:40|10947.8|10945|10945.8|10943|10947.8|10945|10945.8|10943|7
1653326990000|2022-05-23 17:29:50|10946.6|10943.8|10945.3|10942.5|10948.8|10946|10943.3|10940.5|23
1653327000000|2022-05-23 17:30:00|10946.1|10943.3|10944.3|10941.5|10947.8|10945|10944.3|10941.5|20
1653327010000|2022-05-23 17:30:10|10944.7|10941.9|10945.8|10943|10947.2|10944.4|10943.8|10941|9
1653327020000|2022-05-23 17:30:20|10946.6|10943.8|10942.3|10939.5|10946.6|10943.8|10941.8|10939|96
1653327030000|2022-05-23 17:30:30|10943.2|10940.4|10941.8|10939|10944.3|10941.5|10940.8|10938|15
1653327040000|2022-05-23 17:30:40|10942.3|10939.5|10941|10938.2|10942.4|10939.6|10938.1|10935.3|37
1653327050000|2022-05-23 17:30:50|10940.6|10937.8|10936.7|10933.9|10942.5|10939.7|10936.7|10933.9|60
1653327060000|2022-05-23 17:31:00|10936.2|10933.4|10934.2|10931.4|10936.6|10933.8|10931.9|10929.1|40
1653327070000|2022-05-23 17:31:10|10933.7|10930.9|10937.7|10934.9|10937.7|10934.9|10933.7|10930.9|19
1653327080000|2022-05-23 17:31:20|10937.3|10934.5|10938.2|10935.4|10938.8|10936|10936.4|10933.6|22
1653327090000|2022-05-23 17:31:30|10938.7|10935.9|10936.8|10934|10940.7|10937.9|10936.8|10934|25
1653327100000|2022-05-23 17:31:40|10937.2|10934.4|10935.7|10932.9|10939.1|10936.3|10935.2|10932.4|12
1653327110000|2022-05-23 17:31:50|10936.2|10933.4|10935.2|10932.4|10938.2|10935.4|10934.8|10932|17
1653327120000|2022-05-23 17:32:00|10933.8|10931|10926.7|10923.9|10937.2|10934.4|10926.3|10923.5|70
1653327130000|2022-05-23 17:32:10|10926.3|10923.5|10930.6|10927.8|10931.7|10928.9|10926.2|10923.4|33
1653327140000|2022-05-23 17:32:20|10930.7|10927.9|10922.1|10919.3|10930.7|10927.9|10921.1|10918.3|83
1653327150000|2022-05-23 17:32:30|10922|10919.2|10925|10922.2|10925.6|10922.8|10920.1|10917.3|38
1653327160000|2022-05-23 17:32:40|10925.1|10922.3|10922.1|10919.3|10925.1|10922.3|10921.6|10918.8|51
1653327170000|2022-05-23 17:32:50|10923.2|10919.2|10925.3|10922.5|10925.3|10922.5|10921.6|10918.7|8
1653327180000|2022-05-23 17:33:00|10925.6|10922.8|10925.6|10922.8|10926.1|10923.3|10923.6|10920.8|27
1653327190000|2022-05-23 17:33:10|10925.5|10922.7|10933.7|10930.9|10935|10932.2|10925.5|10922.7|61
1653327200000|2022-05-23 17:33:20|10933.3|10930.5|10935.8|10933|10936.7|10933.9|10932.5|10929.7|22
1653327210000|2022-05-23 17:33:30|10936.6|10933.8|10938.9|10936.1|10939.7|10936.9|10936.6|10933.8|45
1653327220000|2022-05-23 17:33:40|10938.5|10935.7|10938.8|10936|10941.6|10938.8|10937.8|10935|42
1653327230000|2022-05-23 17:33:50|10937.9|10935.1|10939.2|10936.4|10941.5|10938.7|10936.4|10933.6|27
1653327240000|2022-05-23 17:34:00|10940.1|10937.3|10937.7|10934.9|10942.7|10939.4|10937.2|10934.4|43
1653327250000|2022-05-23 17:34:10|10937.4|10934.6|10939.3|10936.5|10940.2|10937.4|10937.4|10934.6|33
1653327260000|2022-05-23 17:34:20|10938.8|10936|10940.1|10937.3|10940.6|10937.8|10937.7|10934.9|103
1653327270000|2022-05-23 17:34:30|10940.6|10937.8|10940.6|10937.8|10941.1|10938.3|10940.1|10937.3|5
1653327280000|2022-05-23 17:34:40|10940.1|10937.3|10938.2|10935.4|10940.6|10937.8|10938.2|10935.4|16
1653327290000|2022-05-23 17:34:50|10938.6|10935.8|10939.6|10936.8|10940.2|10937.4|10938.2|10935.4|14
1653327300000|2022-05-23 17:35:00|10939.7|10936.9|10937.7|10934.9|10939.7|10936.9|10936.8|10934|20
1653327310000|2022-05-23 17:35:10|10938.1|10935.3|10939.6|10936.8|10940.1|10937.3|10935.5|10932.7|25
1653327320000|2022-05-23 17:35:20|10938.7|10935.9|10943.1|10940.3|10943.8|10941|10937.7|10934.9|37
1653327330000|2022-05-23 17:35:30|10943.5|10940.7|10947.6|10944.8|10948|10945.2|10943.1|10940.3|40
1653327340000|2022-05-23 17:35:40|10947.1|10944.3|10952.3|10949.5|10952.3|10949.5|10946.2|10943.4|76
1653327350000|2022-05-23 17:35:50|10953.2|10950.4|10950.3|10947.5|10953.2|10950.4|10946.9|10944.1|81
1653327360000|2022-05-23 17:36:00|10949.9|10947.1|10949.3|10946.5|10950.3|10947.5|10947.5|10944.7|52
1653327370000|2022-05-23 17:36:10|10949.4|10946.6|10948.3|10945.5|10950.2|10947.4|10947.4|10944.6|15
1653327380000|2022-05-23 17:36:20|10948.4|10945.6|10950.3|10947.5|10951.3|10948.5|10948.4|10945.6|18
1653327390000|2022-05-23 17:36:30|10949.5|10946.7|10953.4|10950.6|10954.7|10951.9|10947|10944.2|87
1653327400000|2022-05-23 17:36:40|10952.9|10950.1|10951.9|10949.1|10953.4|10950.6|10951|10948.2|20
1653327410000|2022-05-23 17:36:50|10952.3|10949.5|10952.9|10950.1|10954.3|10951.5|10951.9|10949.1|18
1653327420000|2022-05-23 17:37:00|10953.3|10950.5|10954.4|10951.6|10956.4|10953.6|10951.3|10948.5|136
1653327430000|2022-05-23 17:37:10|10955.3|10952.5|10954.5|10951.7|10955.9|10953.1|10954.4|10951.6|18
1653327440000|2022-05-23 17:37:20|10953.6|10950.8|10954.5|10951.7|10955.4|10952.6|10952.5|10949.7|19
1653327450000|2022-05-23 17:37:30|10954.9|10952.1|10952.5|10949.7|10954.9|10952.1|10952|10949.2|12
1653327460000|2022-05-23 17:37:40|10952|10949.2|10953|10950.2|10953.4|10950.6|10951.9|10949.1|4
1653327470000|2022-05-23 17:37:50|10952.8|10950|10953.8|10951|10954.9|10952.1|10951.9|10949.1|15
1653327480000|2022-05-23 17:38:00|10953.4|10950.6|10952.5|10949.7|10954|10951.2|10951.5|10948.7|97
1653327490000|2022-05-23 17:38:10|10952|10949.2|10952|10949.2|10953|10950.2|10950|10947.2|35
1653327500000|2022-05-23 17:38:20|10951.9|10949.1|10951.9|10949.1|10954|10951.2|10951.5|10948.7|32
1653327510000|2022-05-23 17:38:30|10952|10949.2|10954.9|10952.1|10954.9|10952.1|10951.1|10948.3|41
1653327520000|2022-05-23 17:38:40|10956.4|10953.6|10954.9|10952.1|10957.7|10954.9|10953.9|10951.1|45
1653327530000|2022-05-23 17:38:50|10954|10951.2|10954.4|10951.6|10954.4|10951.6|10953|10950.2|24
1653327540000|2022-05-23 17:39:00|10954.9|10952.1|10954|10951.2|10956.4|10953.6|10953.9|10951.1|28
1653327550000|2022-05-23 17:39:10|10954.4|10951.6|10955.4|10952.6|10955.4|10952.6|10953.4|10950.6|6
1653327560000|2022-05-23 17:39:20|10955|10952.2|10956|10953.2|10956.8|10954|10953.4|10950.6|7
1653327570000|2022-05-23 17:39:30|10956.4|10953.6|10955.6|10952.8|10956.9|10954.1|10955|10952.2|9
1653327580000|2022-05-23 17:39:40|10955.2|10952.4|10950|10947.2|10955.2|10952.4|10949.4|10946.6|23
1653327590000|2022-05-23 17:39:50|10949.6|10946.8|10950.5|10947.7|10951.5|10948.7|10949|10946.2|8
1653327600000|2022-05-23 17:40:00|10949.8|10947|10953.6|10950.8|10955.1|10952.3|10949.6|10946.8|28
1653327610000|2022-05-23 17:40:10|10953.5|10950.7|10951.6|10948.8|10953.5|10950.7|10951|10948.2|4
1653327620000|2022-05-23 17:40:20|10951.5|10948.7|10953.5|10950.7|10954.4|10951.6|10951.5|10948.7|10
1653327630000|2022-05-23 17:40:30|10953|10950.2|10953|10950.2|10954|10951.2|10953|10950.2|2
1653327640000|2022-05-23 17:40:40|10953.1|10950.3|10953.6|10950.8|10953.9|10951.1|10952.2|10949.4|19
1653327650000|2022-05-23 17:40:50|10953.2|10950.4|10951.6|10948.8|10953.2|10950.4|10950.7|10947.9|20
1653327660000|2022-05-23 17:41:00|10951.2|10948.4|10952.2|10949.4|10953.2|10950.4|10950.7|10947.9|12
1653327670000|2022-05-23 17:41:10|10949.8|10947|10948.8|10946|10950.3|10947.5|10947.7|10944.9|65
1653327680000|2022-05-23 17:41:20|10948.3|10945.5|10949.6|10946.8|10950.2|10947.4|10947.8|10945|9
1653327690000|2022-05-23 17:41:30|10949.7|10946.9|10947.8|10945|10950.2|10947.4|10946.5|10943.7|17
1653327700000|2022-05-23 17:41:40|10947.3|10944.5|10949.8|10947|10950.3|10947.5|10946.4|10943.6|87
1653327710000|2022-05-23 17:41:50|10949.3|10946.5|10954.3|10951.5|10956.2|10953.4|10947.9|10945.1|51
1653327720000|2022-05-23 17:42:00|10953.3|10950.5|10955.3|10952.5|10955.3|10952.5|10952.3|10949.5|47
1653327730000|2022-05-23 17:42:10|10955.8|10953|10957.7|10954.9|10959.3|10956.5|10955.8|10953|61
1653327740000|2022-05-23 17:42:20|10957.3|10954.5|10957.2|10954.4|10959.7|10956.9|10956.2|10953.4|26
1653327750000|2022-05-23 17:42:30|10956.2|10953.4|10957.2|10954.4|10957.2|10954.4|10956.2|10953.4|4
1653327760000|2022-05-23 17:42:40|10956.8|10954|10953.6|10950.8|10956.8|10954|10952.3|10949.5|40
1653327770000|2022-05-23 17:42:50|10952.8|10950|10954.6|10951.8|10954.6|10951.8|10952.2|10949.4|24
1653327780000|2022-05-23 17:43:00|10954.1|10951.3|10950.7|10947.9|10954.1|10951.3|10948.6|10945.8|20
1653327790000|2022-05-23 17:43:10|10950.6|10947.8|10943.7|10940.9|10950.6|10947.8|10943.7|10940.9|19
1653327800000|2022-05-23 17:43:20|10944.2|10941.4|10948.7|10945.9|10949.2|10946.4|10944.2|10941.4|20
1653327810000|2022-05-23 17:43:30|10949.2|10946.4|10950.2|10947.4|10953.6|10950.8|10948.7|10945.9|10
1653327820000|2022-05-23 17:43:40|10951|10948.2|10953.2|10950.4|10953.2|10950.4|10950.2|10947.4|5
1653327830000|2022-05-23 17:43:50|10952.7|10949.9|10954.2|10951.4|10955.2|10952.4|10952.2|10949.4|15
1653327840000|2022-05-23 17:44:00|10954.7|10951.9|10954.7|10951.9|10954.7|10951.9|10952.2|10949.4|10
1653327850000|2022-05-23 17:44:10|10954.2|10951.4|10952.2|10949.4|10955.1|10952.3|10951.7|10948.9|11
1653327860000|2022-05-23 17:44:20|10951.7|10948.9|10951.2|10948.4|10952.1|10949.3|10951.2|10948.4|4
1653327870000|2022-05-23 17:44:30|10952.2|10949.4|10949.8|10947|10952.2|10949.4|10948.5|10945.7|27
1653327880000|2022-05-23 17:44:40|10949.7|10946.9|10952.3|10949.5|10953.2|10950.4|10949.7|10946.9|17
1653327890000|2022-05-23 17:44:50|10952.7|10949.9|10954.7|10951.9|10955.2|10952.4|10952.3|10949.5|27
1653327900000|2022-05-23 17:45:00|10955.2|10952.4|10950.2|10947.4|10955.2|10952.4|10947.9|10945.1|19
1653327910000|2022-05-23 17:45:10|10949.8|10947|10952.3|10949.5|10952.7|10949.9|10948.3|10945.5|9
1653327920000|2022-05-23 17:45:20|10952.7|10949.9|10952.7|10949.9|10953.7|10950.9|10951.5|10948.7|15
1653327930000|2022-05-23 17:45:30|10953.2|10950.4|10956.3|10953.5|10956.3|10953.5|10953.2|10950.4|14
1653327940000|2022-05-23 17:45:40|10956.7|10953.9|10956.3|10953.5|10957.7|10954.9|10954.8|10952|7
1653327950000|2022-05-23 17:45:50|10957.1|10954.3|10954.3|10951.5|10957.1|10954.3|10954.3|10951.5|12
1653327960000|2022-05-23 17:46:00|10954.8|10952|10954.4|10951.6|10957.3|10954.5|10954.3|10951.5|9
1653327970000|2022-05-23 17:46:10|10954.3|10951.5|10956.8|10954|10957.3|10954.5|10952.3|10949.5|12
1653327980000|2022-05-23 17:46:20|10957.3|10954.5|10957.3|10954.5|10957.7|10954.9|10955.9|10953.1|3
1653327990000|2022-05-23 17:46:30|10957.7|10954.9|10955.3|10952.5|10958.2|10955.4|10954.3|10951.5|3
1653328000000|2022-05-23 17:46:40|10955.7|10952.9|10955.8|10953|10956.2|10953.4|10954.3|10951.5|7
1653328010000|2022-05-23 17:46:50|10955.7|10952.9|10956.8|10954|10957.7|10954.9|10955.4|10952.6|16
1653328020000|2022-05-23 17:47:00|10956.9|10954.1|10963.3|10960.5|10965.3|10962.5|10956.8|10954|64
1653328030000|2022-05-23 17:47:10|10962.9|10960.1|10961.9|10959.1|10964.2|10961.4|10960.8|10958|19
1653328040000|2022-05-23 17:47:20|10961.8|10959|10961.9|10959.1|10962.9|10960.1|10961.4|10958.6|7
1653328050000|2022-05-23 17:47:30|10962.4|10959.6|10959.3|10956.5|10962.9|10960.1|10958.8|10956|9
1653328060000|2022-05-23 17:47:40|10958.9|10956.1|10961.8|10959|10962.2|10959.4|10958.8|10956|8
1653328070000|2022-05-23 17:47:50|10962.3|10959.5|10967.1|10964.3|10968.1|10965.3|10960.9|10958.1|48
1653328080000|2022-05-23 17:48:00|10967.6|10964.8|10965.3|10962.5|10967.6|10964.8|10963.9|10961.1|23
1653328090000|2022-05-23 17:48:10|10965.9|10963.1|10964.8|10962|10966.3|10963.5|10964.3|10961.5|23
1653328100000|2022-05-23 17:48:20|10964.4|10961.6|10962.9|10960.1|10964.9|10962|10962.4|10959.6|7
1653328110000|2022-05-23 17:48:30|10963.7|10960.9|10966.3|10963.5|10966.3|10963.5|10963.3|10960.5|7
1653328120000|2022-05-23 17:48:40|10965.9|10963.1|10963.3|10960.5|10967.3|10964.5|10962.9|10960.1|17
1653328130000|2022-05-23 17:48:50|10963.9|10961.1|10963.8|10961|10964.3|10961.5|10963.3|10960.5|2
1653328140000|2022-05-23 17:49:00|10964.3|10961.5|10963.8|10961|10964.3|10961.5|10963.3|10960.5|7
1653328150000|2022-05-23 17:49:10|10964.3|10961.5|10960.9|10958.1|10964.3|10961.5|10960.4|10957.6|14
1653328160000|2022-05-23 17:49:20|10961.3|10958.5|10961.3|10958.5|10962.3|10959.5|10960.9|10958.1|14
1653328170000|2022-05-23 17:49:30|10961.7|10958.9|10964.3|10961.5|10964.3|10961.5|10961.3|10958.5|10
1653328180000|2022-05-23 17:49:40|10963.9|10961.1|10963.8|10961|10964.3|10961.5|10963.3|10960.5|4
1653328190000|2022-05-23 17:49:50|10963.4|10960.6|10966.6|10963.8|10967.1|10964.3|10962.3|10959.5|61
1653328200000|2022-05-23 17:50:00|10967|10964.2|10964.2|10961.4|10967.2|10964.4|10963.8|10961|18
1653328210000|2022-05-23 17:50:10|10964.8|10962|10961.8|10959|10964.8|10962|10961.3|10958.5|77
1653328220000|2022-05-23 17:50:20|10962.6|10959.8|10952.4|10949.6|10962.8|10960|10952.4|10949.6|88
1653328230000|2022-05-23 17:50:30|10952|10949.2|10949.6|10946.8|10952.4|10949.6|10948.1|10945.3|36
1653328240000|2022-05-23 17:50:40|10950|10947.2|10951|10948.2|10951.4|10948.6|10949|10946.2|8
1653328250000|2022-05-23 17:50:50|10950.6|10947.8|10947.2|10944.4|10950.6|10947.8|10945.6|10942.8|34
1653328260000|2022-05-23 17:51:00|10946.8|10944|10944.4|10941.6|10947.6|10944.8|10943.6|10940.8|142
1653328270000|2022-05-23 17:51:10|10944|10941.2|10944.4|10941.6|10944.5|10941.7|10942.4|10939.6|27
1653328280000|2022-05-23 17:51:20|10944|10941.2|10945.8|10943|10948.3|10945.5|10943.9|10941.1|77
1653328290000|2022-05-23 17:51:30|10945.9|10943.1|10946.8|10944|10948.8|10946|10944.9|10942.1|35
1653328300000|2022-05-23 17:51:40|10946.3|10943.5|10945.8|10943|10946.3|10943.5|10944.9|10941.9|14
1653328310000|2022-05-23 17:51:50|10946.3|10943.5|10948.6|10945.8|10949.1|10946.3|10944.4|10941.6|15
1653328320000|2022-05-23 17:52:00|10947.8|10945|10945.6|10942.8|10948.7|10945.9|10944.7|10941.9|16
1653328330000|2022-05-23 17:52:10|10945.2|10942.4|10945.7|10942.9|10947.1|10944.3|10945.1|10942.3|20
1653328340000|2022-05-23 17:52:20|10946.1|10943.3|10946.6|10943.8|10947.7|10944.9|10945.2|10942.4|12
1653328350000|2022-05-23 17:52:30|10946.2|10943.4|10946.1|10943.3|10946.6|10943.8|10946.1|10943.3|1
1653328360000|2022-05-23 17:52:40|10945.7|10942.9|10946.2|10943.4|10947.1|10944.3|10945.2|10942.4|9
1653328370000|2022-05-23 17:52:50|10945.7|10942.9|10946.2|10943.4|10947.1|10944.3|10945.7|10942.9|1
1653328380000|2022-05-23 17:53:00|10946.1|10943.3|10942.8|10940|10946.1|10943.3|10942.6|10939.8|21
1653328390000|2022-05-23 17:53:10|10943.2|10940.4|10945.7|10942.9|10946.7|10943.9|10943.2|10940.4|30
1653328400000|2022-05-23 17:53:20|10945.3|10942.5|10945.7|10942.9|10946.1|10943.3|10945.1|10942.3|9
1653328410000|2022-05-23 17:53:30|10946.1|10943.3|10948.2|10945.4|10948.2|10945.4|10945.1|10942.3|75
1653328420000|2022-05-23 17:53:40|10948.1|10945.3|10947.6|10944.8|10948.1|10945.3|10946.1|10943.3|24
1653328430000|2022-05-23 17:53:50|10947.2|10944.4|10944.7|10941.9|10947.6|10944.8|10944.7|10941.9|13
1653328440000|2022-05-23 17:54:00|10944.3|10941.5|10947.6|10944.8|10948.6|10945.8|10944.1|10941.3|24
1653328450000|2022-05-23 17:54:10|10948|10945.2|10951.5|10948.7|10952.3|10949.5|10947.6|10944.8|31
1653328460000|2022-05-23 17:54:20|10950.9|10948.1|10950.5|10947.7|10951.8|10949|10949.9|10947.1|11
1653328470000|2022-05-23 17:54:30|10950.9|10948.1|10949.9|10947.1|10951.5|10948.7|10949.9|10947.1|3
1653328480000|2022-05-23 17:54:40|10950.3|10947.5|10950.4|10947.6|10950.4|10947.6|10950|10947.2|3
1653328490000|2022-05-23 17:54:50|10949.9|10947.1|10948.9|10946.1|10949.9|10947.1|10948.9|10946.1|17
1653328500000|2022-05-23 17:55:00|10949.3|10946.5|10951.9|10949.1|10951.9|10949.1|10949.3|10946.5|12
1653328510000|2022-05-23 17:55:10|10950.9|10948.1|10949.4|10946.6|10950.9|10948.1|10947.9|10945.1|11
1653328520000|2022-05-23 17:55:20|10949.5|10946.7|10943.7|10940.9|10950.3|10947.5|10943.6|10940.8|61
1653328530000|2022-05-23 17:55:30|10943.6|10940.8|10942.6|10939.8|10944.6|10941.8|10941.6|10938.8|18
1653328540000|2022-05-23 17:55:40|10941.7|10938.9|10942.6|10939.8|10943.1|10940.3|10941.6|10938.8|5
1653328550000|2022-05-23 17:55:50|10941.3|10938.5|10939.7|10936.9|10943.1|10940.3|10939.7|10936.9|45
1653328560000|2022-05-23 17:56:00|10939.2|10936.4|10940.7|10937.9|10942.7|10939.9|10939.2|10936.4|9
1653328570000|2022-05-23 17:56:10|10940.3|10937.5|10948.1|10945.3|10948.1|10945.3|10939.7|10936.9|84
1653328580000|2022-05-23 17:56:20|10948.6|10945.8|10949.1|10946.3|10949.5|10946.7|10948.2|10945.4|11
1653328590000|2022-05-23 17:56:30|10948.7|10945.9|10946.1|10943.3|10949.1|10946.3|10945.6|10942.8|6
1653328600000|2022-05-23 17:56:40|10945.7|10942.9|10944.6|10941.8|10947.5|10944.7|10944.6|10941.8|22
1653328610000|2022-05-23 17:56:50|10945|10942.2|10946.1|10943.3|10946.5|10943.7|10945|10942.2|2
1653328620000|2022-05-23 17:57:00|10945.7|10942.9|10942.5|10939.7|10946.1|10943.3|10941.7|10938.9|17
1653328630000|2022-05-23 17:57:10|10942.2|10939.4|10944.1|10941.3|10945.1|10942.3|10941.6|10938.8|14
1653328640000|2022-05-23 17:57:20|10944.5|10941.7|10944.1|10941.3|10945.1|10942.3|10943.7|10940.9|3
1653328650000|2022-05-23 17:57:30|10945|10942.2|10945.1|10942.3|10947|10944.2|10944.1|10941.3|22
1653328660000|2022-05-23 17:57:40|10944.7|10941.9|10945.7|10942.9|10946.1|10943.3|10944.7|10941.9|7
1653328670000|2022-05-23 17:57:50|10945.2|10942.4|10945.1|10942.3|10945.6|10942.8|10944.2|10941.4|10
1653328680000|2022-05-23 17:58:00|10944.6|10941.8|10948.1|10945.3|10949.1|10946.3|10944.6|10941.8|77
1653328690000|2022-05-23 17:58:10|10948.6|10945.8|10947.6|10944.8|10948.6|10945.8|10947.1|10944.3|19
1653328700000|2022-05-23 17:58:20|10948.1|10945.3|10945.1|10942.3|10948.1|10945.3|10945.1|10942.3|29
1653328710000|2022-05-23 17:58:30|10945.6|10942.8|10945.1|10942.3|10948.1|10945.3|10944.6|10941.8|38
1653328720000|2022-05-23 17:58:40|10945.6|10942.8|10946.6|10943.8|10947.1|10944.3|10945.1|10942.3|6
1653328730000|2022-05-23 17:58:50|10946.1|10943.3|10945.6|10942.8|10946.1|10943.3|10944.6|10941.8|6
1653328740000|2022-05-23 17:59:00|10946|10943.2|10945.1|10942.3|10947.6|10944.8|10945.1|10942.3|8
1653328750000|2022-05-23 17:59:10|10945.5|10942.7|10946.6|10943.8|10947.5|10944.7|10945.1|10942.3|6
1653328760000|2022-05-23 17:59:20|10947.1|10944.3|10945.6|10942.8|10947.1|10944.3|10945.1|10942.3|7
1653328770000|2022-05-23 17:59:30|10946|10943.2|10946.1|10943.3|10946.1|10943.3|10945.1|10942.3|5
1653328780000|2022-05-23 17:59:40|10945.6|10942.8|10945.6|10942.8|10946.1|10943.3|10945.6|10942.8|1
1653328790000|2022-05-23 17:59:50|10946.1|10943.3|10947.5|10944.7|10947.6|10944.8|10944.6|10941.8|17
1653328800000|2022-05-23 18:00:00|10946.6|10943.8|10946.6|10943.8|10947.1|10944.3|10944.1|10941.3|24
1653328810000|2022-05-23 18:00:10|10946.1|10943.3|10944.6|10941.8|10946.1|10943.3|10943.1|10940.3|32
1653328820000|2022-05-23 18:00:20|10944.1|10941.3|10943.1|10940.3|10944.6|10941.8|10942.6|10939.8|13
1653328830000|2022-05-23 18:00:30|10942.6|10939.8|10940.6|10937.8|10942.6|10939.8|10939.6|10936.8|109
1653328840000|2022-05-23 18:00:40|10940.5|10937.7|10926.3|10923.5|10940.5|10937.7|10925.2|10922.3|129
1653328850000|2022-05-23 18:00:50|10925.9|10923.1|10928.2|10925.4|10929.2|10926.4|10925.9|10923.1|154
1653328860000|2022-05-23 18:01:00|10928.6|10925.8|10936.5|10933.7|10936.5|10933.7|10928.2|10925.4|49
1653328870000|2022-05-23 18:01:10|10936.2|10933.4|10939.5|10936.7|10940|10937.2|10935.7|10932.9|16
1653328880000|2022-05-23 18:01:20|10939.1|10936.3|10939.1|10936.3|10940|10937.2|10939|10936.2|25
1653328890000|2022-05-23 18:01:30|10939.5|10936.7|10942.5|10939.7|10943|10940.2|10937.7|10934.9|15
1653328900000|2022-05-23 18:01:40|10943|10940.2|10942.7|10939.9|10944.1|10941.3|10941.5|10938.7|20
1653328910000|2022-05-23 18:01:50|10943.1|10940.3|10943.6|10940.8|10944.1|10941.3|10941.7|10938.9|7
1653328920000|2022-05-23 18:02:00|10943.1|10940.3|10939.8|10937|10944.5|10941.7|10939.8|10937|25
1653328930000|2022-05-23 18:02:10|10940.2|10937.4|10943.6|10940.8|10944|10941.2|10939.8|10937|28
1653328940000|2022-05-23 18:02:20|10943.2|10940.4|10940.2|10937.4|10943.6|10940.8|10940.2|10937.4|5
1653328950000|2022-05-23 18:02:30|10940.3|10937.5|10939.7|10936.9|10942.1|10939.3|10939.2|10936.4|3
1653328960000|2022-05-23 18:02:40|10940.1|10937.3|10941.6|10938.8|10943|10940.2|10940.1|10937.3|4
1653328970000|2022-05-23 18:02:50|10942.5|10939.7|10940.5|10937.7|10942.5|10939.7|10940.1|10937.3|5
1653328980000|2022-05-23 18:03:00|10941|10938.2|10940.7|10937.9|10944.5|10941.7|10940.2|10937.4|36
1653328990000|2022-05-23 18:03:10|10940.3|10937.5|10939.8|10937|10940.7|10937.9|10938.2|10935.4|6
1653329000000|2022-05-23 18:03:20|10938.9|10936.1|10939.7|10936.9|10939.7|10936.9|10938.9|10936.1|1
1653329010000|2022-05-23 18:03:30|10940.2|10937.4|10943.6|10940.8|10944|10941.2|10939.7|10936.9|62
1653329020000|2022-05-23 18:03:40|10944.5|10941.7|10946|10943.2|10946.4|10943.6|10943.6|10940.8|19
1653329030000|2022-05-23 18:03:50|10946.4|10943.6|10945|10942.2|10946.4|10943.6|10944.2|10941.4|13
1653329040000|2022-05-23 18:04:00|10945.4|10942.6|10944|10941.2|10945.6|10942.6|10943|10940.2|5
1653329050000|2022-05-23 18:04:10|10945|10942.2|10946.5|10943.7|10946.9|10944.1|10944.5|10941.7|4
1653329060000|2022-05-23 18:04:20|10947|10944.2|10946.5|10943.7|10947|10944.2|10945.5|10942.7|1
1653329070000|2022-05-23 18:04:30|10946.4|10943.6|10947.4|10944.6|10949|10946.2|10946.1|10943.3|9
1653329080000|2022-05-23 18:04:40|10946|10943.2|10946.5|10943.7|10946.9|10944.1|10946|10943.2|5
1653329090000|2022-05-23 18:04:50|10946.1|10943.3|10944|10941.2|10946.1|10943.3|10942|10939.2|43
1653329100000|2022-05-23 18:05:00|10943.2|10940.4|10946|10943.2|10946.8|10944|10943.2|10940.4|15
1653329110000|2022-05-23 18:05:10|10947|10944.2|10944.6|10941.8|10947|10944.2|10944.1|10941.3|13
1653329120000|2022-05-23 18:05:20|10944.5|10941.7|10941.6|10938.8|10944.5|10941.7|10941.6|10938.8|18
1653329130000|2022-05-23 18:05:30|10942.4|10939.6|10943|10940.2|10943.5|10940.7|10942.4|10939.6|7
1653329140000|2022-05-23 18:05:40|10941.6|10938.8|10940|10937.2|10942.4|10939.6|10940|10937.2|21
1653329150000|2022-05-23 18:05:50|10940.5|10937.7|10939.6|10936.8|10941.5|10938.7|10939|10936.2|10
1653329160000|2022-05-23 18:06:00|10939.9|10937.1|10939.5|10936.7|10940|10937.2|10937|10934.2|57
1653329170000|2022-05-23 18:06:10|10940|10937.2|10942|10939.2|10942|10939.2|10940|10937.2|0
1653329180000|2022-05-23 18:06:20|10943.5|10940.7|10944.4|10941.6|10944.5|10941.7|10943|10940.2|5
1653329190000|2022-05-23 18:06:30|10944.5|10941.7|10944.5|10941.7|10947|10944.2|10944.4|10941.6|7
1653329200000|2022-05-23 18:06:40|10945.4|10942.6|10948.4|10945.6|10948.4|10945.6|10945|10942.2|19
1653329210000|2022-05-23 18:06:50|10947.7|10944.9|10952|10949.2|10952.5|10949.7|10947|10944.2|49
1653329220000|2022-05-23 18:07:00|10951.6|10948.8|10951|10948.2|10953|10950.2|10950|10947.2|41
1653329230000|2022-05-23 18:07:10|10951.8|10949|10954.8|10952|10954.9|10952.1|10951.4|10948.4|101
1653329240000|2022-05-23 18:07:20|10954.9|10952.1|10956.9|10954.1|10957.9|10955.1|10953.8|10951|91
1653329250000|2022-05-23 18:07:30|10957.4|10954.6|10956.8|10954|10959.8|10957|10956.8|10954|54
1653329260000|2022-05-23 18:07:40|10956.9|10954.1|10958.9|10956.1|10958.9|10956.1|10955.9|10953.1|37
1653329270000|2022-05-23 18:07:50|10958.8|10956|10958.8|10956|10958.8|10956|10957.8|10955|9
1653329280000|2022-05-23 18:08:00|10959.3|10956.5|10959.3|10956.5|10964.4|10961.6|10957.9|10955.1|148
1653329290000|2022-05-23 18:08:10|10958.8|10956|10961.4|10958.6|10962.8|10960|10957.3|10954.5|194
1653329300000|2022-05-23 18:08:20|10961.8|10959|10959.7|10956.9|10962.6|10959.8|10958.8|10956|36
1653329310000|2022-05-23 18:08:30|10960.4|10957.6|10966.7|10963.9|10968.2|10965.4|10958.8|10956|86
1653329320000|2022-05-23 18:08:40|10966.2|10963.4|10969.5|10966.7|10969.5|10966.7|10965.7|10962.9|31
1653329330000|2022-05-23 18:08:50|10969.6|10966.8|10966|10963.2|10970.1|10967.3|10966|10963.2|48
1653329340000|2022-05-23 18:09:00|10966.5|10963.7|10964|10961.2|10967.5|10964.7|10964|10961.2|36
1653329350000|2022-05-23 18:09:10|10965.5|10962.7|10967|10964.2|10967.5|10964.7|10963.5|10960.7|37
1653329360000|2022-05-23 18:09:20|10966.9|10964.1|10964.9|10962.1|10966.9|10964.1|10964|10961.2|31
1653329370000|2022-05-23 18:09:30|10965|10962.2|10965.5|10962.7|10966.5|10963.7|10964|10961.2|15
1653329380000|2022-05-23 18:09:40|10965|10962.2|10964.6|10961.8|10966.1|10963.3|10964.5|10961.7|10
1653329390000|2022-05-23 18:09:50|10965|10962.2|10972.5|10969.7|10973|10970.2|10965|10962.2|67
1653329400000|2022-05-23 18:10:00|10972.1|10969.3|10973|10970.2|10973.5|10970.7|10970.1|10967.3|22
1653329410000|2022-05-23 18:10:10|10972.5|10969.7|10968.6|10965.8|10973|10970.2|10968.6|10965.8|22
1653329420000|2022-05-23 18:10:20|10969|10966.2|10969.7|10966.9|10970.5|10967.7|10968.1|10965.3|33
1653329430000|2022-05-23 18:10:30|10969.2|10966.4|10971.2|10968.4|10972.6|10969.8|10969.2|10966.4|24
1653329440000|2022-05-23 18:10:40|10971.6|10968.8|10966.8|10964|10971.7|10968.9|10965.3|10962.5|74
1653329450000|2022-05-23 18:10:50|10967.2|10964.4|10969.6|10966.8|10970.7|10967.9|10966.8|10964|50
1653329460000|2022-05-23 18:11:00|10969.1|10966.3|10967.8|10965|10969.6|10966.8|10967.8|10965|14
1653329470000|2022-05-23 18:11:10|10968.6|10965.8|10968.3|10965.5|10968.8|10966|10967.7|10964.9|13
1653329480000|2022-05-23 18:11:20|10967.9|10965.1|10967.3|10964.5|10968.8|10966|10967.3|10964.5|14
1653329490000|2022-05-23 18:11:30|10966.9|10964.1|10968.3|10965.5|10971.8|10969|10966.4|10963.6|72
1653329500000|2022-05-23 18:11:40|10968.7|10965.9|10969.3|10966.5|10971.7|10968.9|10968.7|10965.9|27
1653329510000|2022-05-23 18:11:50|10968.4|10965.6|10967.8|10965|10968.8|10966|10966.3|10963.5|34
1653329520000|2022-05-23 18:12:00|10968.2|10965.4|10981.8|10979|10981.8|10979|10968.2|10965.4|130
1653329530000|2022-05-23 18:12:10|10982.2|10979.4|10988.6|10985.8|10989.6|10986.8|10982.2|10979.4|143
1653329540000|2022-05-23 18:12:20|10989.1|10986.3|10984.3|10981.5|10989.1|10986.3|10983.8|10981|64
1653329550000|2022-05-23 18:12:30|10983.8|10981|10984.4|10981.6|10987.4|10984.6|10982.9|10980.1|20
1653329560000|2022-05-23 18:12:40|10984.8|10982|10989.3|10986.5|10989.8|10987|10984.4|10981.6|70
1653329570000|2022-05-23 18:12:50|10988.8|10986|10991.6|10988.8|10993.6|10990.8|10988.8|10986|55
1653329580000|2022-05-23 18:13:00|10991.8|10989|10989.3|10986.5|10991.8|10989|10986.1|10983.3|47
1653329590000|2022-05-23 18:13:10|10988|10985.2|10989.1|10986.3|10989.6|10986.8|10986.8|10984|62
1653329600000|2022-05-23 18:13:20|10988.7|10985.9|10988.7|10985.9|10989.6|10986.8|10988.2|10985.4|11
1653329610000|2022-05-23 18:13:30|10987.9|10985.1|10990.6|10987.8|10991|10988.2|10987|10984.2|18
1653329620000|2022-05-23 18:13:40|10991|10988.2|10986.8|10984|10991.2|10988.4|10986.3|10983.5|35
1653329630000|2022-05-23 18:13:50|10986.4|10983.6|10988.8|10986|10988.9|10986.1|10985.9|10983.1|23
1653329640000|2022-05-23 18:14:00|10989.6|10986.8|10987.8|10985|10989.8|10987|10985.4|10982.6|36
1653329650000|2022-05-23 18:14:10|10988.2|10985.4|10989.8|10987|10990.6|10987.8|10987.9|10985.1|28
1653329660000|2022-05-23 18:14:20|10990.2|10987.4|10997.6|10994.8|10999.6|10996.8|10989.8|10987|173
1653329670000|2022-05-23 18:14:30|10997.2|10994.4|10994.6|10991.8|10997.2|10994.4|10992.6|10989.8|25
1653329680000|2022-05-23 18:14:40|10995|10992.2|10992.6|10989.8|10995.6|10992.8|10992.6|10989.8|14
1653329690000|2022-05-23 18:14:50|10991.8|10989|10995.6|10992.8|10996.1|10993.3|10991.2|10988.4|31
1653329700000|2022-05-23 18:15:00|10996|10993.2|10999.5|10996.7|11002.5|10999.7|10995.1|10992.3|74
1653329710000|2022-05-23 18:15:10|10999|10996.2|11001.5|10998.7|11001.9|10999.1|10998.6|10995.8|52
1653329720000|2022-05-23 18:15:20|11000.2|10997.4|10997|10994.2|11001.3|10998.5|10996.5|10993.7|46
1653329730000|2022-05-23 18:15:30|10997.5|10994.7|10995.5|10992.7|10997.5|10994.7|10995.5|10992.7|23
1653329740000|2022-05-23 18:15:40|10996.8|10994|10995|10992.2|10997|10994.2|10992.1|10989.3|100
1653329750000|2022-05-23 18:15:50|10995.5|10992.7|10994.6|10991.8|10996.9|10994.1|10994.1|10991.3|22
1653329760000|2022-05-23 18:16:00|10994.5|10991.7|10994.6|10991.8|10996.5|10993.7|10992.5|10989.7|23
1653329770000|2022-05-23 18:16:10|10994.5|10991.7|10991.1|10988.3|10995.4|10992.6|10989.6|10986.8|28
1653329780000|2022-05-23 18:16:20|10991.6|10988.8|10995.9|10993.1|10995.9|10993.1|10989.6|10986.8|95
1653329790000|2022-05-23 18:16:30|10996.1|10992.1|10992.9|10990.1|10996.1|10993.1|10992.9|10990.1|9
1653329800000|2022-05-23 18:16:40|10993.4|10990.6|10994.9|10992.1|10997.9|10995.1|10993|10990.2|25
1653329810000|2022-05-23 18:16:50|10994.5|10991.7|10987|10984.2|10995|10992.2|10986.7|10983.9|71
1653329820000|2022-05-23 18:17:00|10987.1|10984.3|10984.1|10981.3|10987.1|10984.3|10981.8|10979|37
1653329830000|2022-05-23 18:17:10|10984.6|10981.8|10984.6|10981.8|10986.1|10983.3|10983.6|10980.8|17
1653329840000|2022-05-23 18:17:20|10985.1|10982.3|10984.6|10981.8|10985.6|10982.8|10983.6|10980.8|23
1653329850000|2022-05-23 18:17:30|10985|10982.2|10980.3|10977.5|10985|10982.2|10980.3|10977.5|159
1653329860000|2022-05-23 18:17:40|10979.8|10977|10980.2|10977.4|10980.6|10977.8|10978.8|10976|22
1653329870000|2022-05-23 18:17:50|10979.8|10977|10981.7|10978.9|10981.7|10978.9|10979.8|10977|13
1653329880000|2022-05-23 18:18:00|10980.8|10978|10968.9|10966.1|10980.8|10978|10965.9|10963.1|315
1653329890000|2022-05-23 18:18:10|10968.4|10965.6|10966.6|10963.8|10968.4|10965.6|10965.5|10962.7|51
1653329900000|2022-05-23 18:18:20|10967.1|10964.3|10970.4|10967.6|10971.5|10968.7|10966.6|10963.8|66
1653329910000|2022-05-23 18:18:30|10969.9|10967.1|10970.4|10967.6|10970.9|10968.1|10969.9|10967.1|10
1653329920000|2022-05-23 18:18:40|10970|10967.2|10962.1|10959.3|10970.4|10967.6|10957.6|10954.8|168
1653329930000|2022-05-23 18:18:50|10962.5|10959.7|10965.5|10962.7|10966.5|10963.7|10962.5|10959.7|40
1653329940000|2022-05-23 18:19:00|10965.9|10963.1|10966.5|10963.7|10968.9|10966.1|10965.6|10962.8|62
1653329950000|2022-05-23 18:19:10|10966.4|10963.6|10965.4|10962.6|10967.4|10964.6|10964.1|10961.3|33
1653329960000|2022-05-23 18:19:20|10965.9|10963.1|10970.9|10968.1|10970.9|10968.1|10964.9|10962.1|24
1653329970000|2022-05-23 18:19:30|10970.5|10967.7|10967.3|10964.5|10970.8|10968|10964|10961.2|108
1653329980000|2022-05-23 18:19:40|10967.8|10965|10967.4|10964.6|10968.3|10965.5|10966.8|10964|46
1653329990000|2022-05-23 18:19:50|10967.8|10965|10968.8|10966|10972.3|10969.5|10967.4|10964.6|27
1653330000000|2022-05-23 18:20:00|10968.3|10965.5|10967.8|10965|10970.1|10967.3|10966.3|10963.5|22
1653330010000|2022-05-23 18:20:10|10968.3|10965.5|10967.8|10965|10968.8|10966|10966.9|10964.1|51
1653330020000|2022-05-23 18:20:20|10968.3|10965.5|10968.3|10965.5|10970.3|10967.5|10966.4|10963.6|29
1653330030000|2022-05-23 18:20:30|10967.4|10964.6|10963.4|10960.6|10967.4|10964.6|10962.5|10959.7|55
1653330040000|2022-05-23 18:20:40|10962.4|10959.6|10966.9|10964.1|10967.6|10964.6|10962.4|10959.6|22
1653330050000|2022-05-23 18:20:50|10968.2|10965.4|10966.3|10963.5|10969.3|10966.5|10965.7|10962.9|55
1653330060000|2022-05-23 18:21:00|10965.9|10963.1|10965.9|10963.1|10972.7|10969.9|10965.8|10963|87
1653330070000|2022-05-23 18:21:10|10965.1|10962.3|10963.4|10960.6|10965.1|10962.3|10959.4|10956.6|60
1653330080000|2022-05-23 18:21:20|10964.3|10961.5|10966.4|10963.6|10969.3|10966.5|10963.5|10960.4|29
1653330090000|2022-05-23 18:21:30|10966.5|10963.7|10968.3|10965.5|10969.2|10966.4|10966.3|10963.5|25
1653330100000|2022-05-23 18:21:40|10968.8|10966|10969.8|10967|10972.8|10970|10968.8|10966|25
1653330110000|2022-05-23 18:21:50|10970.7|10967.9|10969.4|10966.6|10971.7|10968.9|10969.4|10966.6|10
1653330120000|2022-05-23 18:22:00|10970.2|10967.4|10978.5|10975.7|10980.2|10977.4|10968.4|10965.6|95
1653330130000|2022-05-23 18:22:10|10979.2|10976.4|10980.9|10978.1|10984.2|10981.4|10977.4|10974.6|169
1653330140000|2022-05-23 18:22:20|10980.8|10978|10976.4|10973.6|10980.8|10978|10975.4|10972.6|26
1653330150000|2022-05-23 18:22:30|10975.4|10972.6|10976.4|10973.6|10977.7|10974.9|10973.5|10970.7|26
1653330160000|2022-05-23 18:22:40|10977.3|10974.5|10980.3|10977.5|10981.8|10979|10976.9|10974.1|23
1653330170000|2022-05-23 18:22:50|10979.9|10977.1|10978.5|10975.7|10980.3|10977.5|10977.9|10975.1|9
1653330180000|2022-05-23 18:23:00|10978.4|10975.6|10980.3|10977.5|10981.9|10979.1|10977.9|10975.1|47
1653330190000|2022-05-23 18:23:10|10980.8|10978|10979.8|10977|10980.8|10978|10978.1|10975.3|10
1653330200000|2022-05-23 18:23:20|10980.3|10977.5|10973.5|10970.7|10980.4|10977.6|10973.5|10970.7|19
1653330210000|2022-05-23 18:23:30|10973.9|10971.1|10976.9|10974.1|10977.4|10974.6|10973.5|10970.7|19
1653330220000|2022-05-23 18:23:40|10977.1|10974.3|10981|10978.2|10981.4|10978.6|10977.1|10974.3|58
1653330230000|2022-05-23 18:23:50|10979.1|10976.3|10980.4|10977.6|10981.8|10979|10976.4|10973.6|31
1653330240000|2022-05-23 18:24:00|10980.8|10978|10979.9|10977.1|10981.9|10979.1|10978.9|10976.1|16
1653330250000|2022-05-23 18:24:10|10979.4|10976.6|10978.9|10976.1|10980.4|10977.6|10977.9|10975.1|31
1653330260000|2022-05-23 18:24:20|10979|10976.2|10988.3|10985.5|10988.3|10985.5|10979|10976.2|46
1653330270000|2022-05-23 18:24:30|10988.7|10985.9|10980.4|10977.6|10989.3|10986.5|10980.4|10977.6|42
1653330280000|2022-05-23 18:24:40|10980.8|10978|10981.4|10978.6|10981.7|10978.9|10980.3|10977.5|16
1653330290000|2022-05-23 18:24:50|10981.9|10979.1|10980.4|10977.6|10981.9|10979.1|10979.4|10976.6|24
1653330300000|2022-05-23 18:25:00|10980.9|10978.1|10992.1|10989.3|10992.1|10989.3|10980.4|10977.4|138
1653330310000|2022-05-23 18:25:10|10991.7|10988.9|10991.7|10988.9|10993.6|10990.8|10989.2|10986.4|68
1653330320000|2022-05-23 18:25:20|10992.2|10989.4|10988.2|10985.4|10993.1|10990.3|10985.2|10982.4|68
1653330330000|2022-05-23 18:25:30|10988.6|10985.8|10982.3|10979.5|10989.2|10986.4|10982.2|10979.4|47
1653330340000|2022-05-23 18:25:40|10982.2|10979.4|10982.2|10979.4|10986.8|10984|10982.2|10979.4|18
1653330350000|2022-05-23 18:25:50|10982.4|10978.4|10981.3|10978.5|10985.7|10982.9|10980.4|10977.6|193
1653330360000|2022-05-23 18:26:00|10980.9|10978.1|10980.9|10978.1|10984.7|10981.9|10977|10974.2|166
1653330370000|2022-05-23 18:26:10|10980.5|10977.7|10974.9|10972.1|10981.4|10978.6|10974.9|10972.1|113
1653330380000|2022-05-23 18:26:20|10975.9|10973.1|10973.9|10971.1|10979.4|10976.6|10973.9|10971.1|84
1653330390000|2022-05-23 18:26:30|10974.7|10971.9|10982.4|10979.6|10983.2|10980.4|10974.7|10971.9|71
1653330400000|2022-05-23 18:26:40|10982.3|10979.5|11006.2|11003.4|11007.2|11004.4|10980.1|10977.3|246
1653330410000|2022-05-23 18:26:50|11006.1|11003.3|11010.3|11007.5|11010.3|11007.5|11001.7|10998.9|120
1653330420000|2022-05-23 18:27:00|11010.2|11007.4|11008.6|11005.8|11012.1|11009.3|11002.2|10999.4|237
1653330430000|2022-05-23 18:27:10|11008.7|11005.9|11006.2|11003.4|11009.7|11006.9|10999.8|10997|210
1653330440000|2022-05-23 18:27:20|11005.6|11002.8|11000.4|10997.6|11006.2|11003.2|10999|10996.2|85
1653330450000|2022-05-23 18:27:30|11001.3|10998.5|10995.5|10992.7|11003.9|11001.1|10995.5|10992.7|164
1653330460000|2022-05-23 18:27:40|10995.4|10992.6|10986.6|10983.8|10995.9|10993.1|10985.3|10982.5|206
1653330470000|2022-05-23 18:27:50|10987|10984.2|10984.6|10981.8|10987.1|10984.3|10974.5|10971.7|284
1653330480000|2022-05-23 18:28:00|10985|10982.2|10982.9|10980.1|10993.5|10990.7|10981.9|10979.1|573
1653330490000|2022-05-23 18:28:10|10982.4|10979.6|10984.4|10981.6|10985.3|10982.5|10979.9|10977.1|203
1653330500000|2022-05-23 18:28:20|10985.6|10982.8|10983.4|10980.6|10986.2|10983.4|10981.4|10978.6|304
1653330510000|2022-05-23 18:28:30|10984.3|10981.5|10978.5|10975.7|10984.3|10981.5|10976.5|10973.7|308
1653330520000|2022-05-23 18:28:40|10978.9|10976.1|10989|10986.2|10989.4|10986.6|10976.6|10973.8|176
1653330530000|2022-05-23 18:28:50|10988.9|10986.1|10989.4|10986.6|10994.4|10991.6|10985.6|10982.8|386
1653330540000|2022-05-23 18:29:00|10990.2|10987.4|10986.9|10984.1|10991.1|10988.3|10983.9|10981.1|496
1653330550000|2022-05-23 18:29:10|10986.5|10983.7|10981.4|10978.6|10987.5|10984.7|10981.4|10978.6|357
1653330560000|2022-05-23 18:29:20|10982.4|10979.6|10981.6|10978.8|10982.4|10979.6|10978.4|10975.6|482
1653330570000|2022-05-23 18:29:30|10981.7|10978.9|10982.8|10980|10988.2|10985.4|10980.5|10977.7|275
1653330580000|2022-05-23 18:29:40|10982.4|10979.6|10979.9|10977.1|10984.4|10981.6|10979.4|10976.6|392
1653330590000|2022-05-23 18:29:50|10979|10976.2|10987.2|10984.4|10988.2|10985.4|10977.4|10974.6|487
1653330600000|2022-05-23 18:30:00|10986.8|10984|10991.1|10988.3|10991.5|10988.3|10985.2|10982.4|161
1653330610000|2022-05-23 18:30:10|10991.6|10988.8|10984.7|10981.9|10992.5|10989.7|10984.4|10981.6|64
1653330620000|2022-05-23 18:30:20|10984.2|10981.4|10988.5|10985.7|10990|10987.2|10984.1|10981.3|39
1653330630000|2022-05-23 18:30:30|10987.4|10984.6|10985.1|10982.3|10988|10985.2|10985.1|10982.3|34
1653330640000|2022-05-23 18:30:40|10985.5|10982.7|10985.5|10982.7|10986.1|10983.3|10983|10980.2|17
1653330650000|2022-05-23 18:30:50|10984.6|10981.8|10985|10982.2|10986|10983.2|10982.7|10979.9|25
1653330660000|2022-05-23 18:31:00|10984.6|10981.8|10982.6|10979.8|10987.4|10983.8|10982|10979.2|50
1653330670000|2022-05-23 18:31:10|10982.5|10979.7|10986.5|10983.7|10986.7|10983.7|10982.5|10979.7|12
1653330680000|2022-05-23 18:31:20|10985.5|10982.7|10984.1|10981.3|10987|10984.2|10983.7|10980.9|27
1653330690000|2022-05-23 18:31:30|10984.5|10981.7|10985.5|10982.7|10985.5|10982.7|10984.1|10981.3|13
1653330700000|2022-05-23 18:31:40|10984.5|10981.7|10986.5|10983.7|10986.5|10983.7|10982.6|10979.8|15
1653330710000|2022-05-23 18:31:50|10987.5|10983.5|10985.5|10982.7|10988|10985.2|10985|10982.2|9
1653330720000|2022-05-23 18:32:00|10985|10982.2|10982.6|10979.8|10988|10985.2|10981.7|10978.9|110
1653330730000|2022-05-23 18:32:10|10983|10980.2|10981.7|10978.9|10985.6|10982.8|10981.3|10978.5|23
1653330740000|2022-05-23 18:32:20|10982.5|10979.7|10987|10984.2|10987.3|10984.5|10982|10979.2|13
1653330750000|2022-05-23 18:32:30|10987.4|10984.6|10988.5|10985.7|10992.5|10989.7|10987.1|10984.3|45
1653330760000|2022-05-23 18:32:40|10989.3|10986.5|10986.7|10983.9|10990.3|10987.5|10985.2|10982.4|25
1653330770000|2022-05-23 18:32:50|10985.8|10983|10985|10982.2|10986.5|10983.7|10983.7|10980.9|20
1653330780000|2022-05-23 18:33:00|10985.2|10982.4|10985.6|10982.8|10988.2|10985.4|10983.7|10980.9|14
1653330790000|2022-05-23 18:33:10|10985.7|10982.9|10981.7|10978.9|10985.8|10982.9|10979.2|10976.4|65
1653330800000|2022-05-23 18:33:20|10982.1|10979.3|10983.2|10980.4|10983.2|10980.4|10981.7|10978.9|5
1653330810000|2022-05-23 18:33:30|10983.6|10980.8|10983.8|10981|10985.8|10982.9|10983.6|10980.8|17
1653330820000|2022-05-23 18:33:40|10983.7|10980.9|10982.7|10979.9|10984.2|10981.4|10981.7|10978.9|13
1653330830000|2022-05-23 18:33:50|10982.2|10979.4|10982.2|10979.4|10982.2|10979.4|10981.7|10978.9|2
1653330840000|2022-05-23 18:34:00|10981.3|10978.5|10982.2|10979.4|10982.8|10979.9|10980.7|10977.9|23
1653330850000|2022-05-23 18:34:10|10982.6|10979.8|10982.7|10979.9|10983.2|10980.4|10982.2|10979.4|3
1653330860000|2022-05-23 18:34:20|10982.9|10980.1|10985.7|10982.9|10986.2|10983.4|10982.7|10979.9|12
1653330870000|2022-05-23 18:34:30|10985.3|10982.5|10980.1|10977.3|10987.2|10984.4|10980.1|10977.3|160
1653330880000|2022-05-23 18:34:40|10980.3|10977.5|10980.3|10977.5|10980.8|10978|10978.8|10976|47
1653330890000|2022-05-23 18:34:50|10980.7|10977.9|10980.3|10977.5|10982.8|10980|10980.3|10977.5|30
1653330900000|2022-05-23 18:35:00|10979.5|10976.7|10976.8|10974|10983.3|10980.5|10976.4|10973.6|26
1653330910000|2022-05-23 18:35:10|10976.3|10973.5|10980.8|10978|10980.8|10978|10976.3|10973.5|27
1653330920000|2022-05-23 18:35:20|10981.2|10978.4|10981.8|10979|10981.8|10979|10980.7|10977.9|14
1653330930000|2022-05-23 18:35:30|10980.3|10977.5|10973.8|10971|10980.3|10977.5|10972.8|10969.9|33
1653330940000|2022-05-23 18:35:40|10973.3|10970.5|10969.9|10967.1|10975.7|10972.5|10968.9|10966.1|27
1653330950000|2022-05-23 18:35:50|10970.3|10967.5|10971.4|10968.6|10972.8|10970|10969.9|10967.1|10
1653330960000|2022-05-23 18:36:00|10971.3|10968.5|10970.8|10968|10971.3|10968.5|10969.9|10966.9|8
1653330970000|2022-05-23 18:36:10|10971|10967|10973.9|10971.1|10975.3|10972.5|10969.9|10967|12
1653330980000|2022-05-23 18:36:20|10974.7|10971.9|10972.8|10970|10975.3|10972.5|10971.3|10968.5|8
1653330990000|2022-05-23 18:36:30|10972.7|10969.9|10971.8|10969|10973|10970|10970.9|10968|6
1653331000000|2022-05-23 18:36:40|10972.2|10969.4|10973.8|10971|10973.8|10971|10971.8|10968.9|8
1653331010000|2022-05-23 18:36:50|10974.8|10970.8|10971|10968.2|10974.8|10972|10970.9|10968.1|21
1653331020000|2022-05-23 18:37:00|10968.6|10965.8|10972|10969.2|10972|10969.2|10968.6|10965.8|88
1653331030000|2022-05-23 18:37:10|10972.4|10969.6|10975.4|10972.6|10975.4|10972.6|10972.4|10969.6|8
1653331040000|2022-05-23 18:37:20|10975.3|10972.5|10975.5|10972.7|10975.5|10972.7|10974.9|10972.1|4
1653331050000|2022-05-23 18:37:30|10975|10972.2|10976|10973.2|10977.9|10975.1|10975|10972.2|22
1653331060000|2022-05-23 18:37:40|10976.4|10973.6|10978|10975.2|10978|10975.2|10976.4|10973.6|0
1653331070000|2022-05-23 18:37:50|10977.5|10974.7|10976|10973.2|10977.5|10974.7|10975|10972.2|13
1653331080000|2022-05-23 18:38:00|10975.1|10972.3|10976|10973.2|10977|10974.1|10975|10972.1|6
1653331090000|2022-05-23 18:38:10|10976.9|10974.1|10976.9|10974.1|10976.9|10974.1|10976.5|10973.7|1
1653331100000|2022-05-23 18:38:20|10977.5|10974.7|10979|10976.2|10979|10976.2|10977.5|10974|11
1653331110000|2022-05-23 18:38:30|10978.5|10975.7|10976.5|10973.7|10978.5|10975.7|10974.9|10972.1|7
1653331120000|2022-05-23 18:38:40|10976.9|10974.1|10976|10973.2|10977.1|10974.3|10975.1|10972.3|22
1653331130000|2022-05-23 18:38:50|10976.5|10973.7|10978|10975.2|10978|10975.2|10976.5|10973.7|3
1653331140000|2022-05-23 18:39:00|10978.1|10974.1|10978|10975.2|10978.1|10975.2|10977|10974.1|6
1653331150000|2022-05-23 18:39:10|10977.1|10974.3|10975.1|10972.3|10977.1|10974.3|10974|10971.2|7
1653331160000|2022-05-23 18:39:20|10975.6|10972.8|10976.1|10973.3|10976.2|10973.3|10975.1|10972.1|2
1653331170000|2022-05-23 18:39:30|10976.5|10973.7|10976.1|10973.3|10977.6|10974.8|10975.1|10972.1|1
1653331180000|2022-05-23 18:39:40|10975.1|10972.3|10976.1|10973.3|10976.1|10973.3|10974.1|10971.3|4
1653331190000|2022-05-23 18:39:50|10976|10973.2|10975.1|10972.3|10976.6|10973.8|10974.6|10971.8|4
1653331200000|2022-05-23 18:40:00|10974.3|10971.5|10976|10973.2|10976.1|10973.2|10974.1|10971.3|1
1653331210000|2022-05-23 18:40:10|10975.1|10972.3|10974.1|10971.3|10975.1|10972.3|10974.1|10971.3|1
1653331220000|2022-05-23 18:40:20|10974.5|10971.7|10973.2|10970.4|10975.6|10972.8|10973.2|10970.4|2
1653331230000|2022-05-23 18:40:30|10974|10971.2|10977|10974.2|10977|10974.2|10974|10971.2|2
1653331240000|2022-05-23 18:40:40|10976.6|10973.8|10979|10976.2|10979.1|10976.3|10976|10973.2|19
1653331250000|2022-05-23 18:40:50|10979.2|10975.2|10977.1|10974.3|10979.2|10975.3|10976.4|10973.1|5
1653331260000|2022-05-23 18:41:00|10977|10974.2|10977|10974.2|10978.1|10975.3|10976.1|10973.3|7
1653331270000|2022-05-23 18:41:10|10977.1|10974.3|10980|10977.2|10980|10977.2|10976.7|10973.9|1
1653331280000|2022-05-23 18:41:20|10979.2|10976.4|10977.1|10974.3|10979.2|10976.4|10977.1|10974.3|0
1653331290000|2022-05-23 18:41:30|10978.4|10975.6|10976.1|10973.3|10978.6|10975.8|10975.2|10972.4|7
1653331300000|2022-05-23 18:41:40|10975.2|10972.4|10976.1|10973.3|10976.6|10973.8|10974.7|10971.9|4
1653331310000|2022-05-23 18:41:50|10975.6|10972.8|10976.1|10973.3|10976.6|10973.8|10975.6|10972.8|0
1653331320000|2022-05-23 18:42:00|10975.7|10972.9|10978.1|10975.3|10978.1|10975.3|10975.2|10972.4|4
1653331330000|2022-05-23 18:42:10|10977.6|10974.8|10977.6|10974.8|10977.6|10974.8|10975.8|10973|11
1653331340000|2022-05-23 18:42:20|10977.2|10974.4|10978.1|10975.3|10979|10976.2|10977.2|10974.4|11
1653331350000|2022-05-23 18:42:30|10978.6|10975.8|10978.6|10975.8|10978.6|10975.8|10978.5|10975.7|0
1653331360000|2022-05-23 18:42:40|10979.4|10976.6|10976.6|10973.8|10979.4|10976.6|10976.6|10973.8|7
1653331370000|2022-05-23 18:42:50|10977|10974.2|10977|10974.2|10977.6|10974.8|10976.6|10973.8|3
1653331380000|2022-05-23 18:43:00|10976.6|10973.8|10978.6|10975.8|10979.6|10976.8|10976.6|10973.8|10
1653331390000|2022-05-23 18:43:10|10977.3|10974.5|10976.6|10973.8|10977.6|10974.8|10976.6|10973.8|3
1653331400000|2022-05-23 18:43:20|10976.2|10973.4|10976.6|10973.8|10976.6|10973.8|10976.1|10973.3|1
1653331410000|2022-05-23 18:43:30|10977|10974.2|10980.1|10977.3|10981.8|10979|10977|10974.2|23
1653331420000|2022-05-23 18:43:40|10980.9|10978.1|10980.9|10978.1|10982.1|10979.1|10980.1|10977.1|5
1653331430000|2022-05-23 18:43:50|10981.8|10979|10983.9|10981.1|10984.9|10982.1|10981.8|10979|22
1653331440000|2022-05-23 18:44:00|10984|10981.2|10983.9|10981.1|10986.9|10984.1|10983.4|10980.6|15
1653331450000|2022-05-23 18:44:10|10983.8|10981|10984.9|10982.1|10984.9|10982.1|10982.9|10980.1|5
1653331460000|2022-05-23 18:44:20|10984.5|10981.7|10984.4|10981.6|10984.5|10981.7|10983.8|10981|1
1653331470000|2022-05-23 18:44:30|10984.8|10982|10985.4|10982.6|10985.4|10982.6|10983.8|10981|3
1653331480000|2022-05-23 18:44:40|10985.8|10983|10982.9|10980.1|10986.4|10983.6|10982.9|10980.1|12
1653331490000|2022-05-23 18:44:50|10985|10982.2|10985.9|10983.1|10985.9|10983.1|10985|10982.2|5
1653331500000|2022-05-23 18:45:00|10986.8|10984|10986.9|10984.1|10988.8|10986|10985.9|10983.1|6
1653331510000|2022-05-23 18:45:10|10987.3|10984.5|10988.9|10986.1|10989.8|10987|10986|10983.2|9
1653331520000|2022-05-23 18:45:20|10989.8|10987|10991.5|10988.7|10995.9|10993.1|10989.8|10987|227
1653331530000|2022-05-23 18:45:30|10991.9|10989.1|10991.6|10988.8|10991.9|10989.1|10989.6|10986.8|9
1653331540000|2022-05-23 18:45:40|10991.2|10988.4|10991.6|10988.8|10991.7|10988.9|10991.2|10988.4|5
1653331550000|2022-05-23 18:45:50|10992.1|10989.3|10991.6|10988.8|10992.7|10989.9|10991.6|10988.8|12
1653331560000|2022-05-23 18:46:00|10989.5|10986.7|10991.2|10988.4|10993.6|10990.8|10989.5|10986.7|32
1653331570000|2022-05-23 18:46:10|10991.6|10988.8|10986.7|10983.9|10991.7|10988.9|10985.2|10982.4|33
1653331580000|2022-05-23 18:46:20|10987.2|10984.4|10987.7|10984.9|10988.7|10985.9|10987.2|10984.4|13
1653331590000|2022-05-23 18:46:30|10988.7|10985.9|10992.7|10989.9|10992.7|10989.9|10988.7|10985.9|16
1653331600000|2022-05-23 18:46:40|10991.8|10989|10991.7|10988.9|10993.7|10990.9|10990.7|10987.8|11
1653331610000|2022-05-23 18:46:50|10991.2|10988.4|10988.7|10985.9|10991.2|10988.4|10988.7|10985.9|5
1653331620000|2022-05-23 18:47:00|10988.3|10985.5|10992.7|10989.9|10992.7|10989.9|10988.3|10985.5|10
1653331630000|2022-05-23 18:47:10|10993.7|10990.9|10992.7|10989.9|10993.7|10990.9|10992.7|10989.9|6
1653331640000|2022-05-23 18:47:20|10993.2|10990.4|10992.7|10989.9|10993.7|10990.9|10992.7|10989.9|2
1653331650000|2022-05-23 18:47:30|||||||||1
1653331660000|2022-05-23 18:47:40|10993.2|10990.4|10992.7|10989.9|10993.2|10990.4|10992.7|10989.9|0
1653331670000|2022-05-23 18:47:50|10993.2|10990.4|10995.7|10992.9|10996.2|10993.4|10992.4|10989.6|13
1653331680000|2022-05-23 18:48:00|10996.6|10993.8|10992.7|10989.9|10997.3|10994.4|10992.2|10989.3|59
1653331690000|2022-05-23 18:48:10|10992.3|10989.5|10994.7|10991.9|10995.7|10992.8|10991.3|10988.5|16
1653331700000|2022-05-23 18:48:20|10995.6|10992.8|10994.6|10991.8|10995.8|10992.8|10994.6|10991.7|3
1653331710000|2022-05-23 18:48:30|10994.2|10991.4|10993.6|10990.8|10994.2|10991.4|10991.7|10988.9|8
1653331720000|2022-05-23 18:48:40|10992.7|10989.9|10991.2|10988.4|10993.8|10990.8|10990.8|10988|7
1653331730000|2022-05-23 18:48:50|10991.6|10988.8|10988.8|10986|10992.2|10989.4|10988.7|10985.9|4
1653331740000|2022-05-23 18:49:00|10989.2|10986.4|10988.6|10985.8|10990.1|10987.3|10988.2|10985.4|10
1653331750000|2022-05-23 18:49:10|10989.1|10986.3|10983.8|10981|10989.1|10986.3|10983.4|10980.6|15
1653331760000|2022-05-23 18:49:20|10984.7|10981.9|10987.6|10984.8|10987.8|10984.8|10983.8|10981|22
1653331770000|2022-05-23 18:49:30|10988.1|10985.3|10984.8|10982|10988.1|10985.3|10984.8|10982|6
1653331780000|2022-05-23 18:49:40|10985.6|10982.8|10986.7|10983.9|10986.7|10983.9|10985.6|10982.7|2
1653331790000|2022-05-23 18:49:50|10986.6|10983.8|10985.7|10982.9|10986.6|10983.8|10985.3|10982.5|0
1653331800000|2022-05-23 18:50:00|10986.2|10983.4|10985.8|10983|10986.2|10983.4|10985.4|10982.6|1
1653331810000|2022-05-23 18:50:10|10986.2|10983.4|10989.6|10986.8|10989.7|10986.9|10986.2|10983.4|13
1653331820000|2022-05-23 18:50:20|10989.7|10986.9|10990.7|10987.9|10992.7|10989.8|10989.7|10986.9|9
1653331830000|2022-05-23 18:50:30|10990.2|10987.4|10990.6|10987.8|10991.2|10988.4|10989.7|10986.7|1
1653331840000|2022-05-23 18:50:40|10990.2|10987.4|10990.6|10987.8|10990.6|10987.8|10990.2|10987.4|4
1653331850000|2022-05-23 18:50:50|10990.2|10987.4|10988.7|10985.9|10990.2|10987.4|10986.8|10984|5
1653331860000|2022-05-23 18:51:00|10988.6|10985.8|10989.6|10986.8|10990|10987.2|10988.6|10985.8|2
1653331870000|2022-05-23 18:51:10|10989.3|10986.5|10988.6|10985.8|10989.3|10986.5|10986.8|10984|3
1653331880000|2022-05-23 18:51:20|10988.7|10985.9|10988.6|10985.8|10989.2|10986.4|10987.8|10985|3
1653331890000|2022-05-23 18:51:30|10988.7|10985.9|10988.6|10985.8|10988.7|10985.9|10987.8|10985|3
1653331900000|2022-05-23 18:51:40|10988.2|10985.4|10981.8|10979|10988.2|10985.4|10981.8|10979|13
1653331910000|2022-05-23 18:51:50|10982.9|10978.9|10980.8|10978|10982.9|10979.9|10980.4|10977.6|10
1653331920000|2022-05-23 18:52:00|10981.2|10978.4|10981.9|10979.1|10981.9|10979.1|10980.8|10978|3
1653331930000|2022-05-23 18:52:10|10983.1|10980.3|10982.9|10980.1|10983.4|10980.6|10981.4|10978.6|6
1653331940000|2022-05-23 18:52:20|10983.9|10979.9|10981.9|10979.1|10983.9|10981|10981.9|10979.1|3
1653331950000|2022-05-23 18:52:30|10981.8|10979|10982.8|10980|10983.2|10980.4|10981.8|10978.9|4
1653331960000|2022-05-23 18:52:40|10981.8|10979|10981.8|10979|10982.3|10979.5|10981.8|10979|0
1653331970000|2022-05-23 18:52:50|10981.9|10979.1|10981.8|10979|10982.7|10979.9|10981.3|10978.5|4
1653331980000|2022-05-23 18:53:00|10981.7|10978.9|10981.8|10979|10982.6|10979.8|10980.8|10978|8
1653332000000|2022-05-23 18:53:20|10982.3|10979.5|10982.3|10979.5|10983.8|10981|10982.3|10979.5|4
1653332010000|2022-05-23 18:53:30|10982.7|10979.9|10981.8|10979|10982.8|10980|10981.8|10979|3
1653332020000|2022-05-23 18:53:40|10982.2|10979.4|10979.9|10977.1|10982.2|10979.4|10978.5|10975.7|12
1653332030000|2022-05-23 18:53:50|10980.8|10978|10980.9|10978.1|10980.9|10978.1|10979.4|10976.6|12
1653332040000|2022-05-23 18:54:00|10980.8|10978|10979.9|10977.1|10981|10978|10979.9|10976.9|1
1653332050000|2022-05-23 18:54:10|10979.4|10976.6|10977.9|10975.1|10979.4|10976.6|10976.9|10974.1|9
1653332060000|2022-05-23 18:54:20|10978.3|10975.5|10976.8|10974|10979.2|10976.4|10975.9|10973.1|35
1653332070000|2022-05-23 18:54:30|10976.4|10973.6|10977.9|10975.1|10977.9|10975.1|10976.4|10973.6|17
1653332080000|2022-05-23 18:54:40|10978.7|10975.9|10977.8|10975|10978.8|10976|10975.9|10972.9|28
1653332090000|2022-05-23 18:54:50|10978|10974|10978.3|10975.5|10978.3|10975.5|10975.9|10973.1|4
1653332100000|2022-05-23 18:55:00|10977.4|10974.6|10978.8|10976|10979.7|10976.9|10977.3|10974.5|12
1653332110000|2022-05-23 18:55:10|10977.9|10975.1|10976.9|10974.1|10978|10975.1|10976|10973.2|18
1653332120000|2022-05-23 18:55:20|10977.3|10974.5|10975.9|10973.1|10978.8|10976|10975.9|10973.1|7
1653332130000|2022-05-23 18:55:30|10975.8|10973|10972.4|10969.6|10976|10973.1|10972.4|10969.6|6
1653332140000|2022-05-23 18:55:40|10972.9|10970.1|10972.9|10970.1|10974.9|10972|10972|10969.2|8
1653332150000|2022-05-23 18:55:50|10972.8|10970|10972.8|10970|10973.9|10971|10972.3|10969.5|5
1653332160000|2022-05-23 18:56:00|10972|10969.2|10972.8|10970|10972.9|10970.1|10971.9|10968.9|2
1653332170000|2022-05-23 18:56:10|10972.3|10969.5|10972.8|10970|10972.8|10970|10972.3|10969.5|0
1653332180000|2022-05-23 18:56:20|10972.3|10969.5|10973.9|10971.1|10976.3|10973.5|10971.5|10968.1|25
1653332190000|2022-05-23 18:56:30|10974.8|10972|10974.8|10972|10974.8|10972|10973.8|10971|0
1653332200000|2022-05-23 18:56:40|10975.8|10973|10974.9|10972.1|10975.8|10973|10974.8|10972|5
1653332210000|2022-05-23 18:56:50|10973.7|10970.9|10973.8|10971|10973.8|10971|10972.9|10970.1|7
1653332220000|2022-05-23 18:57:00|10972.9|10970.1|10973.8|10971|10974.3|10971.5|10971.8|10969|4
1653332230000|2022-05-23 18:57:10|10974.8|10972|10977.3|10974.5|10977.3|10974.5|10974.8|10972|7
1653332240000|2022-05-23 18:57:20|10979|10976.2|10976.8|10974|10979.8|10977|10976.8|10974|29
1653332250000|2022-05-23 18:57:30|10976.4|10973.6|10978.9|10976.1|10980.8|10978|10976.4|10973.6|13
1653332260000|2022-05-23 18:57:40|10979.3|10976.5|10979.8|10977|10980.3|10977.5|10979.3|10976.5|3
1653332270000|2022-05-23 18:57:50|10980.3|10977.5|10981.8|10979|10981.9|10979|10979.4|10976.6|7
1653332280000|2022-05-23 18:58:00|10981.3|10978.5|10982.8|10980|10982.8|10980|10981.3|10978.5|9
1653332290000|2022-05-23 18:58:10|10982.3|10979.5|10983.3|10980.5|10983.8|10981|10982.3|10979.5|4
1653332300000|2022-05-23 18:58:20|10982.9|10980.1|10984.8|10982|10985.3|10982.5|10980.9|10978.1|23
1653332310000|2022-05-23 18:58:30|10985.2|10982.4|10982|10979.2|10986|10983|10982|10979.1|132
1653332320000|2022-05-23 18:58:40|10982.4|10979.6|10982|10979.2|10983|10980.1|10982|10979|5
1653332330000|2022-05-23 18:58:50|10981.6|10978.8|10981.9|10979.1|10982.4|10979.6|10981.5|10978.7|5
1653332340000|2022-05-23 18:59:00|10982.7|10979.9|10983|10980.2|10983.1|10980.2|10982.1|10979.1|2
1653332350000|2022-05-23 18:59:10|10983.2|10979.2|10981.5|10978.7|10983.2|10979.7|10981.5|10978.7|7
1653332360000|2022-05-23 18:59:20|10981.9|10979.1|10986|10983.2|10986.5|10983.7|10981.5|10978.7|16
1653332370000|2022-05-23 18:59:30|10987|10984.2|10987.5|10984.7|10989.7|10986.9|10986.5|10983.7|121
1653332380000|2022-05-23 18:59:40|10987.9|10985.1|10988.9|10986.1|10989.7|10986.9|10985.1|10982.3|72
1653332390000|2022-05-23 18:59:50|10989.4|10986.6|10989|10986.2|10989.5|10986.7|10988.1|10985.3|5
1653332400000|2022-05-23 19:00:00|10989.5|10986.7|10991|10988.2|10991.9|10989.1|10989.1|10986.3|20
1653332410000|2022-05-23 19:00:10|10991.1|10988.3|10997.9|10995.1|10999.3|10996.5|10991|10988.2|151
1653332420000|2022-05-23 19:00:20|10998.3|10995.5|10996.4|10993.6|10999.1|10996.1|10996|10993.2|88
1653332430000|2022-05-23 19:00:30|10996.5|10993.7|10996.1|10993.3|10997.3|10994.5|10995.6|10992.8|4
1653332440000|2022-05-23 19:00:40|10996|10993.2|10998.9|10996.1|10998.9|10996.1|10995.9|10993.1|10
1653332450000|2022-05-23 19:00:50|11000.1|10997.3|10998.9|10996.1|11000.4|10997.6|10998.9|10996.1|9
1653332460000|2022-05-23 19:01:00|10998.1|10995.3|10998|10995.2|10998.1|10995.3|10997|10994.2|8
1653332470000|2022-05-23 19:01:10|10997.1|10994.3|10998.1|10995.3|10998.5|10995.7|10997|10994.2|5
1653332480000|2022-05-23 19:01:20|10997.6|10994.8|10998.9|10996.1|10999|10996.2|10997.6|10994.8|9
1653332490000|2022-05-23 19:01:30|10999|10996.2|11001.9|10999.1|11001.9|10999.1|10997.6|10994.8|20
1653332500000|2022-05-23 19:01:40|11002.3|10999.5|11000|10997.2|11003.5|11000.7|10999.9|10997.1|10
1653332510000|2022-05-23 19:01:50|10999.4|10996.6|11000.5|10997.7|11000.5|10997.7|10999.4|10996.6|2
1653332520000|2022-05-23 19:02:00|11000.1|10997.3|10998.5|10995.7|11000.5|10997.7|10998.5|10995.7|9
1653332530000|2022-05-23 19:02:10|10997.6|10994.8|10999.1|10996.3|11000.9|10998.1|10997.6|10994.8|48
1653332540000|2022-05-23 19:02:20|10999.5|10996.7|10997.6|10994.8|10999.6|10996.8|10997.6|10994.8|18
1653332550000|2022-05-23 19:02:30|10998.4|10995.6|10998.5|10995.7|10998.6|10995.8|10998.1|10995.3|4
1653332560000|2022-05-23 19:02:40|10998.1|10995.3|10999|10996.2|10999|10996.2|10996|10993.2|15
1653332570000|2022-05-23 19:02:50|10998.6|10995.8|10999.5|10996.7|10999.5|10996.7|10998.5|10995.7|2
1653332580000|2022-05-23 19:03:00|10998.5|10995.7|10999|10996.2|10999.5|10996.7|10998.5|10995.2|4
1653332590000|2022-05-23 19:03:10|11000.2|10997.4|11000.9|10998.1|11000.9|10998.1|11000.2|10997.4|2
1653332600000|2022-05-23 19:03:20|11001.1|10998.3|11003.5|11000.7|11003.5|11000.7|11001.1|10998.3|10
1653332610000|2022-05-23 19:03:30|11003|11000.2|11002.5|10999.7|11003.5|11000.7|11002.5|10999.7|4
1653332620000|2022-05-23 19:03:40|11002|10999.2|11002|10999.2|11002|10999.2|11002|10999.2|2
1653332630000|2022-05-23 19:03:50|11001.5|10998.7|11001.5|10998.7|11002.5|10999.7|11000.5|10997.7|6
1653332640000|2022-05-23 19:04:00|11002.5|10999.7|11005.5|11002.7|11005.5|11002.7|11002|10999.2|11
1653332660000|2022-05-23 19:04:20|11005.9|11003.1|11005.9|11003.1|11006.4|11003.6|11005|11002.2|18
1653332670000|2022-05-23 19:04:30|11005.5|11002.7|11008.9|11006.1|11009.7|11006.9|11004|11001.2|41
1653332680000|2022-05-23 19:04:40|11009.3|11006.5|11009.8|11007|11010.3|11007.5|11008.8|11006|5
1653332690000|2022-05-23 19:04:50|11010.2|11007.4|11009.3|11006.5|11010.3|11007.5|11008.4|11005.6|5
1653332700000|2022-05-23 19:05:00|11008.5|11005.7|11009.8|11007|11013.2|11010.4|11007.3|11003.1|93
1653332710000|2022-05-23 19:05:10|11008.9|11006.1|11008.8|11006|11010.3|11007.5|11008.8|11005.9|3
1653332720000|2022-05-23 19:05:20|11008.4|11005.6|11006.9|11004.1|11008.4|11005.6|11006.9|11004.1|4
1653332730000|2022-05-23 19:05:30|11006.8|11004|11007.7|11004.9|11008.9|11005.9|11006.8|11004|9
1653332740000|2022-05-23 19:05:40|11007.8|11005|11008.3|11005.5|11008.3|11005.5|11006.3|11003.5|4
1653332750000|2022-05-23 19:05:50|11007.9|11005.1|11008.9|11006.1|11008.9|11006.1|11007.9|11005.1|3
1653332760000|2022-05-23 19:06:00|11009.7|11006.9|11011.9|11009.1|11012.8|11010|11009.7|11006.9|9
1653332770000|2022-05-23 19:06:10|11011.7|11008.9|11012.8|11010|11012.8|11010|11011.3|11008.5|4
1653332780000|2022-05-23 19:06:20|11011.9|11009.1|11009.8|11007|11011.9|11009.1|11009.8|11007|3
1653332790000|2022-05-23 19:06:30|11009.9|11007.1|11011.3|11008.5|11011.3|11008.5|11009.9|11007.1|1
1653332800000|2022-05-23 19:06:40|11011.7|11008.9|11011.8|11009|11011.8|11009|11010.3|11007.5|4
1653332810000|2022-05-23 19:06:50|11012.3|11009.5|11011.8|11009|11012.3|11009.5|11011.8|11009|4
1653332820000|2022-05-23 19:07:00|11010.9|11008.1|11010.8|11008|11011.8|11008.9|11010.8|11007.8|4
1653332830000|2022-05-23 19:07:10|11011.2|11008.4|11014.8|11012|11014.9|11012.1|11011.2|11008.4|25
1653332840000|2022-05-23 19:07:20|11014.3|11011.5|11014.3|11011.5|11014.3|11011.5|11014.3|11011.5|0
1653332850000|2022-05-23 19:07:30|11013|11010.2|11014.2|11011.4|11014.2|11011.4|11013|11010.2|19
1653332860000|2022-05-23 19:07:40|11013.8|11011|11015.3|11012.5|11015.3|11012.5|11013.8|11011|41
1653332870000|2022-05-23 19:07:50|11014.9|11012.1|11017.7|11014.9|11017.7|11014.9|11014.8|11012|60
1653332880000|2022-05-23 19:08:00|11017.8|11015|11016.7|11013.9|11018.3|11015.5|11016.3|11013.5|4
1653332890000|2022-05-23 19:08:10|11016.3|11013.5|11014.3|11011.5|11016.3|11013.5|11013.4|11010.6|13
1653332900000|2022-05-23 19:08:20|11014|11010|11013.8|11011|11014|11011|11012.8|11009.9|13
1653332910000|2022-05-23 19:08:30|11014.8|11012|11014.7|11011.9|11014.9|11012|11013.8|11010.9|3
1653332920000|2022-05-23 19:08:40|11014.8|11012|11016.8|11014|11017.2|11014.4|11014.8|11012|6
1653332930000|2022-05-23 19:08:50|11017.8|11015|11017.3|11014.5|11018.1|11015.3|11016.8|11014|11
1653332940000|2022-05-23 19:09:00|11017.8|11015|11017.8|11015|11017.8|11015|11017.3|11014.5|1
1653332960000|2022-05-23 19:09:20|11018.2|11015.4|11017.8|11015|11018.2|11015.4|11017.3|11014.5|10
1653332970000|2022-05-23 19:09:30|11018.2|11015.4|11016.8|11014|11019.3|11016.5|11016.3|11013.5|36
1653332980000|2022-05-23 19:09:40|11017.3|11014.5|11017.3|11014.5|11018.3|11015.5|11016.8|11014|6
1653332990000|2022-05-23 19:09:50|11016.8|11014|11018.8|11016|11018.9|11016.1|11016.4|11013.6|26
1653333000000|2022-05-23 19:10:00|11019.3|11016.5|11024.3|11021.5|11026.3|11023.5|11018.3|11015.5|252
1653333010000|2022-05-23 19:10:10|11023.9|11021.1|11017.8|11015|11023.9|11021.1|11017.8|11015|32
1653333020000|2022-05-23 19:10:20|11017.3|11014.5|11016.3|11013.5|11017.3|11014.5|11015.8|11013|6
1653333030000|2022-05-23 19:10:30|11015.8|11013|11013.8|11011|11016.3|11013.5|11013.3|11010.5|11
1653333040000|2022-05-23 19:10:40|||||||||3
1653333050000|2022-05-23 19:10:50|||||||||1
1653333060000|2022-05-23 19:11:00|11014.8|11012|11011.2|11008.4|11016.8|11014|11011.2|11008.4|39
1653333070000|2022-05-23 19:11:10|11010.8|11008|11011.8|11009|11011.8|11009|11008.8|11006|27
1653333080000|2022-05-23 19:11:20|11011.3|11008.5|11010.7|11007.9|11011.8|11009|11010.7|11007.9|0
1653333090000|2022-05-23 19:11:30|11010.2|11007.4|11011.8|11009|11011.8|11009|11010.2|11007.4|6
1653333100000|2022-05-23 19:11:40|11011.7|11008.9|11009.2|11006.4|11011.7|11008.9|11008.8|11006|32
1653333110000|2022-05-23 19:11:50|11008.8|11006|11006.8|11004|11009.3|11006.5|11005.8|11003|82
1653333120000|2022-05-23 19:12:00|11007.2|11004.4|11007.3|11004.5|11007.3|11004.5|11006.3|11003.5|52
1653333130000|2022-05-23 19:12:10|11006.5|11003.7|11010.2|11007.4|11010.8|11008|11006.5|11003.7|30
1653333140000|2022-05-23 19:12:20|11009.3|11006.5|11005.8|11003|11010.2|11007.4|11005.8|11003|14
1653333150000|2022-05-23 19:12:30|11005.7|11002.9|11001.7|10998.9|11005.8|11003|11000.4|10997.6|89
1653333160000|2022-05-23 19:12:40|11002.2|10999.4|11001.7|10998.9|11002.2|10999.4|11001.2|10998.4|6
1653333170000|2022-05-23 19:12:50|11002.2|10999.4|11005.7|11002.9|11006.2|11003.4|11001.2|10998.4|11
1653333180000|2022-05-23 19:13:00|11006.2|11003.4|11005.8|11003|11006.2|11003.4|11005.2|11002.4|7
1653333190000|2022-05-23 19:13:10|11005.7|11002.9|11005.7|11002.9|11005.7|11002.9|11004.8|11002|3
1653333200000|2022-05-23 19:13:20|11005.2|11002.4|11004.8|11002|11005.8|11002.4|11004.8|11001.8|0
1653333210000|2022-05-23 19:13:30|11004.4|11001.6|11004.8|11002|11005.9|11002.9|11004.2|11001.4|1
1653333220000|2022-05-23 19:13:40|11004.7|11001.9|11004.8|11002|11005.9|11002.9|11004.7|11001.9|0
1653333230000|2022-05-23 19:13:50|11005.6|11002.8|11004.9|11002.1|11007.2|11004.4|11004.9|11002.1|6
1653333240000|2022-05-23 19:14:00|11004.8|11002|11005.9|11001.9|11005.9|11002.9|11004.8|11001.8|0
1653333250000|2022-05-23 19:14:10|11005.7|11002.9|11006.7|11003.9|11006.9|11003.9|11005.7|11002.8|0
1653333260000|2022-05-23 19:14:20|11007.2|11004.4|11008.2|11005.4|11008.9|11005.9|11005.8|11003|5
1653333270000|2022-05-23 19:14:30|11009.2|11006.4|11008.7|11005.9|11009.7|11006.9|11008.2|11005.4|3
1653333280000|2022-05-23 19:14:40|11009.8|11005.8|11010.2|11007.4|11010.2|11007.4|11009.2|11005.8|1
1653333290000|2022-05-23 19:14:50|11009.8|11007|11008.7|11005.9|11009.8|11007|11008.7|11005.9|0
1653333300000|2022-05-23 19:15:00|11009.7|11005.7|11009.7|11006.9|11009.8|11007|11009.2|11005.7|0
1653333310000|2022-05-23 19:15:10|||||||||1
1653333320000|2022-05-23 19:15:20|11008.7|11005.9|11009.2|11006.4|11009.2|11006.4|11008.2|11005.4|2
1653333330000|2022-05-23 19:15:30|11009.1|11006.3|11007.2|11004.4|11009.1|11006.3|11006.2|11003.4|27
1653333340000|2022-05-23 19:15:40|11004.9|11002.1|11001.8|10999|11005.2|11002.4|11001.8|10999|14
1653333350000|2022-05-23 19:15:50|11000.1|10997.3|11000.2|10997.4|11000.6|10997.8|10999.8|10997|17
1653333360000|2022-05-23 19:16:00|11000.7|10997.9|11003.7|11000.9|11003.7|11000.9|11000.7|10997.9|8
1653333370000|2022-05-23 19:16:10|11003.2|11000.4|11003.7|11000.9|11003.7|11000.9|11002.2|10999.4|3
1653333380000|2022-05-23 19:16:20|11003.6|11000.8|11004.1|11001.3|11004.1|11001.3|11003.2|11000.4|4
1653333390000|2022-05-23 19:16:30|11004.2|11001.4|11003.7|11000.9|11004.2|11001.4|11003.2|11000.4|15
1653333400000|2022-05-23 19:16:40|11003.2|11000.4|11003.2|11000.4|11003.7|11000.9|11003.2|11000.4|0
1653333410000|2022-05-23 19:16:50|11003.6|11000.8|11003.7|11000.9|11003.7|11000.9|11003.2|11000.4|1
1653333420000|2022-05-23 19:17:00|11004.2|11001.4|11004.8|11002|11005.8|11003|11004.2|11001.4|27
1653333430000|2022-05-23 19:17:10|11003.2|11000.4|11002.3|10999.5|11003.2|11000.4|11002.3|10999.5|5
1653333440000|2022-05-23 19:17:20|11002.8|11000|11002.8|11000|11002.8|11000|11002.8|11000|1
1653333450000|2022-05-23 19:17:30|11004|11001.2|11004.8|11002|11005.3|11002.5|11004|11001.2|22
1653333460000|2022-05-23 19:17:40|11005.2|11002.4|11005.8|11003|11005.8|11003|11004.8|11002|8
1653333470000|2022-05-23 19:17:50|11005.2|11002.4|11004.8|11002|11005.3|11002.5|11004.8|11002|6
1653333480000|2022-05-23 19:18:00|11005.2|11002.4|11002.8|11000|11005.2|11002.4|11002.8|11000|68
1653333490000|2022-05-23 19:18:10|11001.1|10998.3|10999.8|10997|11001.1|10998.3|10999.7|10996.9|3
1653333500000|2022-05-23 19:18:20|10999.7|10996.9|11002|10999.2|11002.5|10999.7|10999.7|10996.9|97
1653333510000|2022-05-23 19:18:30|11001.2|10998.4|11002.1|10999.3|11002.5|10999.7|11001.2|10998.4|19
1653333520000|2022-05-23 19:18:40|11002.9|11000.1|11005.5|11002.7|11006.5|11003.7|11002.9|11000.1|10
1653333530000|2022-05-23 19:18:50|11005.9|11003.1|11006.5|11003.7|11006.5|11003.7|11005.5|11002.7|4
1653333540000|2022-05-23 19:19:00|11006.6|11003.8|11007|11004.2|11007|11004.2|11006.5|11003.7|3
1653333550000|2022-05-23 19:19:10|11006.6|11003.8|11003.7|11000.9|11006.6|11003.8|11003.6|11000.8|5
1653333560000|2022-05-23 19:19:20|11004.5|11001.7|11003.5|11000.7|11004.5|11001.7|11002.6|10999.8|3
1653333570000|2022-05-23 19:19:30|11003.1|11000.3|11001.7|10998.9|11003.5|11000.7|11001.6|10998.8|17
1653333580000|2022-05-23 19:19:40|11001.6|10998.8|10999.8|10995.8|11001.6|10998.8|10998.7|10995.7|5
1653333590000|2022-05-23 19:19:50|10999.7|10996.9|11000.7|10996.7|11000.9|10997.9|10999.7|10996.3|0
1653333600000|2022-05-23 19:20:00|10999.7|10996.9|11001.2|10998.4|11001.7|10998.9|10999.2|10996.4|10
1653333610000|2022-05-23 19:20:10|11001.6|10998.8|11001.8|10999|11001.8|10999|11001.6|10998.8|1
1653333620000|2022-05-23 19:20:20|11003|11000.2|11002.6|10999.8|11003.3|11000.5|11001.7|10998.9|4
1653333630000|2022-05-23 19:20:30|11002.7|10999.9|10999.2|10996.4|11002.7|10999.9|10999.2|10996.4|6
1653333640000|2022-05-23 19:20:40|10999.6|10996.8|10998.7|10995.9|10999.6|10996.8|10998.6|10995.8|7
1653333650000|2022-05-23 19:20:50|10998.6|10995.8|10993.2|10990.4|10998.6|10995.8|10993.2|10990.4|25
1653333660000|2022-05-23 19:21:00|10993.7|10990.9|10994.2|10991.4|10994.7|10991.9|10993.7|10990.9|3
1653333670000|2022-05-23 19:21:10|10995.5|10992.7|10991.7|10988.9|10996.2|10993.4|10991.7|10988.9|40
1653333680000|2022-05-23 19:21:20|10991.6|10988.8|10990.2|10987.4|10991.7|10988.9|10989.2|10986.4|12
1653333690000|2022-05-23 19:21:30|10989.8|10987|10985.8|10981.8|10989.8|10987|10983.6|10980.8|60
1653333700000|2022-05-23 19:21:40|10985.7|10981.7|10985.5|10982.7|10987|10984.2|10983.1|10979.7|46
1653333710000|2022-05-23 19:21:50|10984.4|10981.6|10987.5|10984.7|10987.6|10984.8|10983.5|10980.6|18
1653333720000|2022-05-23 19:22:00|10987.6|10984.8|10987.6|10984.8|10987.6|10984.8|10985.4|10982.6|12
1653333730000|2022-05-23 19:22:10|10988.7|10984.7|10982.9|10980.1|10988.7|10985.7|10982.5|10979.7|35
1653333740000|2022-05-23 19:22:20|10983|10980.2|10977|10974.2|10983|10980.2|10976|10973.2|25
1653333750000|2022-05-23 19:22:30|10977.4|10974.6|10976.5|10973.7|10979|10976.2|10976.5|10973.7|6
1653333760000|2022-05-23 19:22:40|10976.9|10974.1|10977.4|10974.6|10977.4|10974.6|10975.4|10972.6|16
1653333770000|2022-05-23 19:22:50|10976.5|10973.7|10976.5|10973.7|10976.5|10973.7|10976.5|10973.7|2
1653333780000|2022-05-23 19:23:00|10977.3|10974.5|10977.3|10974.5|10979.4|10976.6|10976|10973.2|29
1653333790000|2022-05-23 19:23:10|10976.9|10974.1|10978.3|10975.5|10978.4|10975.5|10975.9|10973.1|3
1653333800000|2022-05-23 19:23:20|10977.4|10974.6|10976.3|10973.5|10977.4|10974.6|10976.3|10973.5|3
1653333810000|2022-05-23 19:23:30|10975.9|10973.1|10978.9|10976.1|10978.9|10976.1|10975.9|10973.1|5
1653333820000|2022-05-23 19:23:40|10977.7|10974.9|10976.9|10974.1|10977.7|10974.9|10976.4|10973.6|5
1653333830000|2022-05-23 19:23:50|10977.3|10974.5|10977.5|10974.7|10978.8|10976|10976.4|10973.6|4
1653333840000|2022-05-23 19:24:00|10976.9|10974.1|10978|10975.2|10978|10975.2|10976.5|10973.7|2
1653333850000|2022-05-23 19:24:10|10979.3|10976.5|10978.3|10975.5|10979.3|10976.5|10978.3|10975.5|6
1653333860000|2022-05-23 19:24:20|10978.5|10974.5|10979.4|10976.6|10979.4|10976.6|10978.3|10974.5|1
1653333870000|2022-05-23 19:24:30|10980.3|10977.5|10978.9|10976.1|10980.4|10977.5|10978.9|10976.1|0
1653333880000|2022-05-23 19:24:40|10979.3|10976.5|10978.9|10976.1|10979.5|10976.6|10978.5|10975.5|2
1653333890000|2022-05-23 19:24:50|10979.3|10976.5|10979.4|10976.6|10980.3|10977.5|10979.3|10976.5|2
1653333900000|2022-05-23 19:25:00|10978.9|10976.1|10976|10973.2|10979.4|10976.6|10976|10973.2|9
1653333910000|2022-05-23 19:25:10|10976.4|10973.6|10977.5|10974.7|10977.7|10974.7|10976.4|10973.6|3
1653333920000|2022-05-23 19:25:20|10979.4|10976.6|10978.5|10975.7|10980.4|10977.6|10978.5|10975.7|8
1653333930000|2022-05-23 19:25:30|10977.6|10974.8|10978.5|10974.5|10978.5|10974.8|10976.4|10973.6|2
1653333940000|2022-05-23 19:25:40|10978.3|10975.5|10978.5|10975.7|10979.5|10976.7|10977.6|10974.6|1
1653333950000|2022-05-23 19:25:50|10979|10976.2|10978|10975.2|10979|10976.2|10978|10975.2|1
1653333960000|2022-05-23 19:26:00|10979.2|10976.4|10979.5|10976.7|10980.5|10977.5|10978.1|10974.7|7
1653333970000|2022-05-23 19:26:10|10980.5|10976.5|10980.5|10977.7|10980.5|10977.7|10980.4|10976.5|1
1653333980000|2022-05-23 19:26:20|10979.5|10976.7|10981.5|10978.7|10981.5|10978.7|10979.5|10976.5|2
1653333990000|2022-05-23 19:26:30|10982.5|10978.5|10980.5|10977.7|10983.5|10980.7|10980.5|10977.7|5
1653334000000|2022-05-23 19:26:40|10978.5|10975.7|10976.5|10973.7|10978.5|10975.7|10976|10973.2|14
1653334010000|2022-05-23 19:26:50|10976.9|10974.1|10976.5|10973.7|10977.9|10975.1|10976|10973.2|4
1653334020000|2022-05-23 19:27:00|10978.3|10975.5|10979|10976.2|10979|10976.2|10978.3|10975.5|3
1653334030000|2022-05-23 19:27:10|10978.1|10975.3|10978|10975.2|10978.1|10975.3|10978|10975.2|0
1653334040000|2022-05-23 19:27:20|10977.6|10974.8|10978.5|10975.7|10978.5|10975.7|10977.5|10974.7|1
1653334050000|2022-05-23 19:27:30|10979.5|10976.7|10978|10975.2|10979.5|10976.7|10978|10975.2|5
1653334060000|2022-05-23 19:27:40|10978.8|10976|10978|10975.2|10978.8|10976|10978|10975.2|2
1653334070000|2022-05-23 19:27:50|10978.5|10975.7|10978|10975.2|10979.5|10976.7|10978|10975.2|8
1653334080000|2022-05-23 19:28:00|10978.5|10975.7|10980.5|10977.7|10980.7|10977.8|10978.5|10975.7|5
1653334090000|2022-05-23 19:28:10|10981|10978.2|10981.5|10978.7|10982.5|10978.8|10980.6|10977.8|7
1653334110000|2022-05-23 19:28:30|10982.3|10979.5|10979.5|10976.7|10982.6|10979.7|10979.5|10976.7|10
1653334130000|2022-05-23 19:28:50|10978.6|10975.8|10975.5|10972.7|10978.6|10975.8|10975|10972.2|8
1653334140000|2022-05-23 19:29:00|10976|10973.2|10976.5|10973.7|10976.5|10973.7|10975.5|10972.7|4
1653334150000|2022-05-23 19:29:10|10976|10973.2|10975.5|10972.7|10976|10973.2|10975.5|10972.7|1
1653334160000|2022-05-23 19:29:20|10975.1|10972.3|10974.1|10971.3|10975.5|10972.7|10974.1|10971.3|18
1653334170000|2022-05-23 19:29:30|10973.6|10969.6|10971.7|10968.9|10973.7|10970.2|10971.6|10968.8|5
1653334180000|2022-05-23 19:29:40|10968.7|10965.9|10970.5|10967.7|10970.5|10967.7|10967.1|10964.3|40
1653334190000|2022-05-23 19:29:50|10970.1|10967.3|10970.1|10967.3|10970.1|10967.3|10970.1|10967.3|2
1653334200000|2022-05-23 19:30:00|10970.5|10967.7|10973.5|10970.7|10973.7|10970.7|10970.5|10967.7|4
1653334210000|2022-05-23 19:30:10|10973.6|10970.8|10971.6|10968.8|10973.6|10970.8|10971.3|10968.5|4
1653334220000|2022-05-23 19:30:20|10971.1|10968.3|10969.6|10966.8|10971.1|10968.3|10969.6|10966.8|2
1653334230000|2022-05-23 19:30:30|10969.8|10965.8|10971.1|10968.3|10971.6|10968.8|10969.8|10965.8|8
1653334240000|2022-05-23 19:30:40|10971.5|10968.7|10974.5|10971.7|10974.6|10971.7|10971.5|10968.7|16
1653334250000|2022-05-23 19:30:50|10973.6|10970.8|10975.5|10972.7|10975.7|10972.7|10973.5|10970.7|16
1653334260000|2022-05-23 19:31:00|10976.3|10973.5|10976.5|10973.7|10976.5|10973.7|10976.3|10973.5|3
1653334270000|2022-05-23 19:31:10|10977.5|10973.5|10977.5|10973.5|10979.6|10976.6|10977.4|10973.5|14
1653334280000|2022-05-23 19:31:20|10977.4|10974.6|10976.4|10973.6|10977.5|10974.6|10976.4|10973.5|0
1653334290000|2022-05-23 19:31:30|10978.9|10976.1|10979.4|10976.6|10979.6|10976.6|10978.4|10975.5|4
1653334300000|2022-05-23 19:31:40|10980.3|10977.5|10980|10977.2|10980.4|10977.6|10979.9|10977.1|2
1653334310000|2022-05-23 19:31:50|10979.4|10976.6|10982.9|10980.1|10982.9|10980.1|10979.4|10976.6|25
1653334320000|2022-05-23 19:32:00|10981.9|10979.1|10981.9|10979.1|10983.3|10980.5|10981.4|10978.6|17
1653334330000|2022-05-23 19:32:10|10982.4|10979.6|10981.9|10979.1|10982.4|10979.6|10981.9|10979.1|2
1653334340000|2022-05-23 19:32:20|10981.4|10978.6|10981.4|10978.6|10983.4|10980.6|10981.4|10978.6|11
1653334350000|2022-05-23 19:32:30|10982.9|10980.1|10981.4|10978.6|10982.9|10980.1|10981|10978.2|4
1653334360000|2022-05-23 19:32:40|10980.5|10977.7|10981.4|10978.6|10981.5|10978.6|10979.4|10976.5|1
1653334370000|2022-05-23 19:32:50|10982.5|10978.5|10981.4|10978.6|10982.5|10979.6|10981.4|10978.5|0
1653334380000|2022-05-23 19:33:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.6|10981.4|10977.7|0
1653334390000|2022-05-23 19:33:10|10981.5|10978.7|10981.4|10978.6|10982.5|10978.7|10981.4|10977.6|0
1653334400000|2022-05-23 19:33:20|10981.6|10977.6|10982.5|10978.5|10982.5|10978.6|10981.4|10977.6|0
1653334410000|2022-05-23 19:33:30|10982.4|10979.6|10987.4|10984.6|10987.6|10984.6|10982.4|10979.5|9
1653334420000|2022-05-23 19:33:40|10986.4|10983.6|10986.5|10982.5|10986.5|10983.6|10985.4|10982.4|2
1653334430000|2022-05-23 19:33:50|10985.5|10982.7|10983.4|10980.6|10985.5|10982.7|10981.4|10978.4|5
1653334440000|2022-05-23 19:34:00|10983.6|10979.6|10981.5|10978.7|10983.6|10979.7|10981.5|10978.6|2
1653334450000|2022-05-23 19:34:10|10981.4|10978.6|10983.4|10980.6|10983.6|10980.6|10981.4|10978.4|2
1653334460000|2022-05-23 19:34:20|10983.8|10981|10984.4|10981.6|10984.9|10982.1|10982.4|10979.6|8
1653334470000|2022-05-23 19:34:30|10983.6|10980.8|10984.4|10981.6|10984.4|10981.6|10983.4|10980.6|4
1653334480000|2022-05-23 19:34:40|10983.9|10981.1|10985.6|10981.6|10985.6|10982.6|10983.4|10980.6|2
1653334490000|2022-05-23 19:34:50|10985.4|10982.6|10985.4|10982.6|10986|10983|10984.4|10981.5|2
1653334500000|2022-05-23 19:35:00|10986.4|10983.6|10990.4|10986.4|10990.8|10988|10985.4|10982.5|9
1653334510000|2022-05-23 19:35:10|10989.4|10986.6|10991.9|10989.1|10991.9|10989.1|10989.4|10986.6|11
1653334520000|2022-05-23 19:35:20|10991.5|10988.7|10994.4|10991.6|10994.4|10991.6|10991.4|10988.6|18
1653334530000|2022-05-23 19:35:30|10993.9|10991.1|10994.4|10991.6|10994.6|10991.6|10993.4|10990.4|4
1653334540000|2022-05-23 19:35:40|10994.8|10992|10995.3|10992.5|10995.4|10992.6|10994.4|10991.6|3
1653334550000|2022-05-23 19:35:50|10995.8|10993|10994.9|10992.1|10996.5|10993.5|10994.9|10992.1|4
1653334560000|2022-05-23 19:36:00|10996.2|10993.4|10994.4|10991.6|10996.2|10993.4|10993.4|10990.4|12
1653334570000|2022-05-23 19:36:10|10994|10991.2|10992.4|10989.6|10994|10991.2|10991.9|10989.1|7
1653334580000|2022-05-23 19:36:20|10992.8|10990|10992.4|10989.6|10992.8|10990|10992.4|10989.6|0
1653334590000|2022-05-23 19:36:30|10993.2|10990.4|10993.4|10990.6|10993.9|10991.1|10992.4|10989.4|2
1653334600000|2022-05-23 19:36:40|10993.6|10989.6|10990.4|10987.6|10993.6|10990.6|10990.3|10987.5|4
1653334610000|2022-05-23 19:36:50|10990.3|10987.5|10994.9|10992.1|10994.9|10992.1|10990.3|10987.4|7
1653334620000|2022-05-23 19:37:00|10993.9|10991.1|10993.4|10990.6|10993.9|10991.1|10993.4|10990.6|1
1653334630000|2022-05-23 19:37:10|10994.2|10991.4|10995.4|10992.6|10995.4|10992.6|10993.4|10990.5|1
1653334640000|2022-05-23 19:37:20|10995|10992.2|10994.4|10991.6|10995|10992.2|10994.4|10991.6|3
1653334650000|2022-05-23 19:37:30|10994|10991.2|10995.3|10992.5|10995.8|10993|10994|10991.2|1
1653334660000|2022-05-23 19:37:40|10995.4|10992.6|10993.2|10990.4|10995.4|10992.6|10993.2|10990.4|3
1653334670000|2022-05-23 19:37:50|10993.4|10989.4|10992.4|10989.6|10993.4|10989.6|10992.4|10989.4|0
1653334680000|2022-05-23 19:38:00|10992.6|10989.8|10993.4|10990.6|10994.5|10991.5|10992.3|10989.5|13
1653334690000|2022-05-23 19:38:10|10994.4|10990.4|10993.4|10990.6|10994.4|10991.1|10993.4|10990.4|2
1653334700000|2022-05-23 19:38:20|10993.9|10991.1|10992.4|10988.4|10993.9|10991.1|10991.3|10988.3|6
1653334710000|2022-05-23 19:38:30|10992.2|10989.4|10993.4|10990.6|10994.5|10991.5|10992.2|10989.4|2
1653334720000|2022-05-23 19:38:40|10993.3|10990.5|10993.4|10990.6|10993.8|10991|10993.3|10990.5|0
1653334730000|2022-05-23 19:38:50|10993.3|10990.5|10993.4|10990.6|10993.4|10990.6|10993.3|10990.5|0
1653334740000|2022-05-23 19:39:00|10993.3|10990.5|10992.8|10990|10993.3|10990.5|10992.8|10990|0
1653334750000|2022-05-23 19:39:10|10992.9|10990.1|10992.3|10989.5|10993.9|10991.1|10992.3|10989.5|2
1653334760000|2022-05-23 19:39:20|10992.4|10989.6|10989|10986.2|10992.4|10989.6|10988.9|10986.1|8
1653334770000|2022-05-23 19:39:30|10988.9|10986.1|10986.5|10983.7|10990.4|10987.6|10986.5|10983.5|4
1653334780000|2022-05-23 19:39:40|10986.1|10983.3|10985.4|10982.6|10986.4|10983.6|10985.4|10982.6|1
1653334790000|2022-05-23 19:39:50|10984.9|10982.1|10984.9|10982.1|10984.9|10982.1|10984.9|10982.1|0
1653334800000|2022-05-23 19:40:00|10985.3|10982.5|10988.4|10985.6|10988.9|10986.1|10985.3|10982.5|9
1653334810000|2022-05-23 19:40:10|10989.6|10986.8|10989.4|10986.6|10989.9|10987.1|10988.4|10985|3
1653334820000|2022-05-23 19:40:20|10988.4|10985.6|10992.4|10989.6|10992.4|10989.6|10988.4|10985.6|22
1653334830000|2022-05-23 19:40:30|10992.9|10990.1|10992.4|10989.6|10992.9|10990.1|10991.9|10989.1|5
1653334840000|2022-05-23 19:40:40|10992.3|10989.5|10991.4|10988.6|10992.4|10989.6|10991.4|10988.6|4
1653334850000|2022-05-23 19:40:50|10991.9|10989.1|10991.4|10988.6|10991.9|10989.1|10991.4|10988.6|2
1653334860000|2022-05-23 19:41:00|10991.8|10989|10991.9|10989.1|10991.9|10989.1|10991.8|10989|0
1653334870000|2022-05-23 19:41:10|10991.5|10988.7|10993.4|10990.6|10993.4|10990.6|10991.4|10988.6|4
1653334890000|2022-05-23 19:41:30|10993.8|10991|10993.9|10991.1|10993.9|10991.1|10993.8|10991|0
1653334910000|2022-05-23 19:41:50|10994.3|10991.5|10992.4|10989.6|10994.5|10991.6|10991.5|10988.7|14
1653334920000|2022-05-23 19:42:00|10992.8|10990|10991.4|10988.6|10992.8|10990|10991.3|10988.5|2
1653334930000|2022-05-23 19:42:10|10991|10988.2|10992.4|10989.6|10992.5|10989.6|10991|10988.2|2
1653334940000|2022-05-23 19:42:20|10992.6|10988.6|10994.9|10992.1|10994.9|10992.1|10990.9|10988.1|41
1653334950000|2022-05-23 19:42:30|10995.7|10992.9|10996.9|10994.1|10996.9|10994.1|10995.4|10992.6|7
1653334960000|2022-05-23 19:42:40|10996.8|10994|10996.3|10993.5|10996.8|10994|10993.4|10990.6|6
1653334970000|2022-05-23 19:42:50|10996.2|10993.4|10995.9|10993.1|10996.3|10993.5|10995.8|10993|0
1653334980000|2022-05-23 19:43:00|10996.3|10993.5|10996.4|10993.6|10997.4|10994.5|10994.9|10992.1|7
1653334990000|2022-05-23 19:43:10|10996.3|10993.5|10996.3|10993.5|11002.2|10999.4|10996|10993.2|56
1653335000000|2022-05-23 19:43:20|10995.3|10992.5|10995.2|10992.4|10996.3|10993.4|10994.7|10991.9|5
1653335010000|2022-05-23 19:43:30|10995.1|10992.3|10995.2|10992.4|10995.2|10992.4|10994.8|10992|3
1653335020000|2022-05-23 19:43:40|10994.7|10991.9|10994.2|10991.4|10994.7|10991.9|10993.7|10990.9|2
1653335030000|2022-05-23 19:43:50|10994.6|10991.8|10994.7|10991.9|10994.7|10991.9|10994.2|10991.4|0
1653335040000|2022-05-23 19:44:00|10995.5|10992.7|10995.2|10992.4|10995.7|10992.9|10994.2|10991.2|3
1653335050000|2022-05-23 19:44:10|10994.7|10991.9|10994.2|10991.4|10995.3|10992.4|10993.7|10990.9|2
1653335060000|2022-05-23 19:44:20|10993.7|10990.9|10992.2|10989.4|10994.2|10991.4|10992.2|10989.4|1
1653335070000|2022-05-23 19:44:30|10993.2|10989.2|10994.7|10991.9|10995.2|10992.4|10991.8|10989|21
1653335080000|2022-05-23 19:44:40|10995.7|10992.9|10997|10994.2|10997.6|10994.8|10995.2|10992.4|35
1653335090000|2022-05-23 19:44:50|10997.9|10995.1|10996.5|10993.7|10997.9|10995.1|10996|10993.2|1
1653335100000|2022-05-23 19:45:00|10997.1|10994.3|11001|10998.2|11002.1|10998.3|10997|10994.1|93
1653335110000|2022-05-23 19:45:10|11002|10998|11001.1|10997.1|11003|11000.2|11001|10997.1|2
1653335120000|2022-05-23 19:45:20|11000.9|10998.1|11001|10998.2|11001|10998.2|11000.9|10998.1|0
1653335130000|2022-05-23 19:45:30|11001.2|10997.2|11001.1|10997.1|11001.2|10998.2|11000.1|10997|3
1653335140000|2022-05-23 19:45:40|11001|10998.2|11001|10998.2|11001.2|10998.2|11000.9|10997.1|0
1653335150000|2022-05-23 19:45:50|11001.1|10997.1|11001.1|10997.1|11001.1|10998.2|11001|10997.1|0
1653335160000|2022-05-23 19:46:00|10999.7|10996.9|10997|10994.2|10999.7|10996.9|10997|10994.2|15
1653335180000|2022-05-23 19:46:20|10996.4|10993.6|10998|10995.2|10998|10995.2|10995.5|10992.7|9
1653335190000|2022-05-23 19:46:30|10998.2|10995.4|10999|10996.2|10999|10996.2|10998.2|10995.4|5
1653335200000|2022-05-23 19:46:40|10998.6|10995.8|10999.5|10996.7|10999.5|10996.7|10998.5|10995.7|3
1653335210000|2022-05-23 19:46:50|10999.9|10997.1|11000|10997.2|11000|10997.2|10999.5|10996.7|82
1653335220000|2022-05-23 19:47:00|10999.9|10997.1|10997|10994.2|10999.9|10997.1|10996.2|10993.4|6
1653335230000|2022-05-23 19:47:10|10996.6|10993.8|10995|10992.2|10997|10994.2|10995|10992.2|3
1653335240000|2022-05-23 19:47:20|10994|10991.2|10994|10991.2|10994|10991.2|10994|10991.2|1
1653335250000|2022-05-23 19:47:30|10993.2|10990.4|10992|10989.2|10993.2|10990.4|10989.6|10986.8|18
1653335260000|2022-05-23 19:47:40|10992.1|10989.3|10992.1|10989.3|10993|10990.2|10992.1|10989.3|6
1653335280000|2022-05-23 19:48:00|10992|10989.2|10990.2|10987.4|10992|10989.2|10989.2|10986.4|14
1653335300000|2022-05-23 19:48:20|10991.8|10989|10993.7|10990.9|10993.7|10990.9|10991.8|10989|7
1653335310000|2022-05-23 19:48:30|10992.4|10989.6|10994.1|10991.3|10994.2|10991.4|10992.4|10989.6|7
1653335320000|2022-05-23 19:48:40|10994.2|10991.4|10994.2|10991.4|10994.2|10991.4|10994.2|10991.4|0
1653335330000|2022-05-23 19:48:50|10995.3|10992.5|10995.3|10991.3|10996.3|10993.4|10995.2|10991.3|1
1653335340000|2022-05-23 19:49:00|10995.2|10992.4|10993.1|10990.3|10996.2|10993.4|10992.2|10989.4|3
1653335350000|2022-05-23 19:49:10|10993.2|10990.4|10994.3|10990.3|10994.3|10991.4|10993.2|10990.2|0
1653335360000|2022-05-23 19:49:20|10992.8|10990|10994.2|10991.4|10995.3|10991.4|10992.2|10989.4|5
1653335370000|2022-05-23 19:49:30|10995.2|10991.2|10990.3|10986.3|10995.2|10992.4|10988.2|10985.4|13
1653335380000|2022-05-23 19:49:40|10989.2|10986.4|10988.3|10984.3|10990.3|10987.4|10987.2|10984.3|0
1653335390000|2022-05-23 19:49:50|10987.2|10984.4|10988.6|10985.8|10988.6|10985.8|10987.2|10984.3|2
1653335400000|2022-05-23 19:50:00|10988.7|10985.9|10991.2|10988.4|10992.7|10989.9|10988.2|10985.4|13
1653335410000|2022-05-23 19:50:10|10991.6|10988.8|10990.7|10987.9|10991.7|10988.9|10988.7|10985.9|5
1653335420000|2022-05-23 19:50:20|10991.2|10988.4|10990.6|10987.8|10992.3|10989.4|10990.2|10987.4|2
1653335430000|2022-05-23 19:50:30|10990.7|10987.9|10989.7|10986.9|10990.7|10987.9|10989.2|10986.4|2
1653335440000|2022-05-23 19:50:40|10991.7|10988.9|10993.2|10990.4|10993.2|10990.4|10991.7|10988.9|7
1653335450000|2022-05-23 19:50:50|10994|10991.2|10993.2|10990.4|10994|10991.2|10991.9|10989.1|3
1653335460000|2022-05-23 19:51:00|10993.3|10989.3|10993.2|10990.4|10994.1|10991.3|10993.2|10989.3|0
1653335470000|2022-05-23 19:51:10|10993.6|10990.8|10992.2|10989.4|10994.2|10990.9|10992.2|10989.4|7
1653335480000|2022-05-23 19:51:20|10992.3|10988.3|10992.1|10989.3|10992.3|10989.3|10992.1|10988.2|0
1653335490000|2022-05-23 19:51:30|10993|10990.2|10991.6|10988.8|10993.3|10990.3|10991.6|10988.8|1
1653335500000|2022-05-23 19:51:40|10989.7|10986.9|10989.1|10986.3|10991.3|10988.3|10988.6|10985.8|13
1653335510000|2022-05-23 19:51:50|10988.6|10985.8|10988.6|10985.8|10988.6|10985.8|10988.6|10985.8|2
1653335520000|2022-05-23 19:52:00|10988.2|10985.4|10988.1|10985.3|10988.2|10985.4|10986.7|10983.9|8
1653335530000|2022-05-23 19:52:10|10988.2|10985.4|10988.1|10985.3|10989.1|10986.3|10988.1|10985.3|1
1653335540000|2022-05-23 19:52:20|10988.6|10985.8|10989.1|10986.3|10989.6|10986.8|10988.6|10985.8|3
1653335550000|2022-05-23 19:52:30|10990.1|10987.3|10988.1|10985.3|10990.1|10987.3|10988.1|10985.2|2
1653335560000|2022-05-23 19:52:40|10987.6|10984.8|10987.6|10984.8|10988.1|10985.3|10987.6|10984.8|0
1653335570000|2022-05-23 19:52:50|10986.1|10983.3|10987.6|10984.8|10987.6|10984.8|10986.1|10983.3|2
1653335580000|2022-05-23 19:53:00|10988.1|10985.3|10988.6|10985.8|10988.6|10985.8|10988.1|10985.3|2
1653335590000|2022-05-23 19:53:10|10989.1|10986.3|10989.1|10986.3|10990.9|10988.1|10988.6|10985.8|13
1653335600000|2022-05-23 19:53:20|10988.7|10985.9|10987.3|10983.3|10988.7|10985.9|10987.3|10983.3|2
1653335610000|2022-05-23 19:53:30|10987.2|10983.2|10987.1|10984.3|10987.6|10984.8|10986.1|10983.2|1
1653335620000|2022-05-23 19:53:40|10990.6|10987.8|10990.6|10987.8|10991.1|10988.3|10990.6|10987.8|20
1653335630000|2022-05-23 19:53:50|10989.5|10986.7|10989.1|10986.3|10989.6|10986.8|10989.1|10986.3|8
1653335640000|2022-05-23 19:54:00|10988.6|10985.8|10982.1|10979.3|10988.6|10985.8|10980.1|10977.3|37
1653335650000|2022-05-23 19:54:10|10983|10980.2|10985.1|10982.3|10987|10984.2|10982.1|10977.6|34
1653335660000|2022-05-23 19:54:20|10985.3|10982.5|10983.1|10980.3|10986.5|10983.7|10983.1|10980.2|6
1653335670000|2022-05-23 19:54:30|10984|10981.2|10986|10983.2|10986|10983.2|10984|10981.2|12
1653335680000|2022-05-23 19:54:40|10986.1|10983.3|10985.8|10981.8|10986.3|10983.3|10985.2|10981.8|1
1653335690000|2022-05-23 19:54:50|10986.1|10983.3|10986.1|10983.3|10986.3|10983.3|10984.1|10981.2|4
1653335700000|2022-05-23 19:55:00|10987|10984.2|10988|10985.2|10988.2|10985.2|10987|10983.7|4
1653335710000|2022-05-23 19:55:10|10987.2|10984.4|10989.2|10986.4|10989.6|10986.8|10987.1|10984.2|12
1653335720000|2022-05-23 19:55:20|10988.7|10985.9|10989.1|10986.3|10989.5|10986.7|10988.1|10985.3|2
1653335730000|2022-05-23 19:55:30|10989.2|10986.4|10988.1|10985.3|10989.6|10986.8|10988|10985.2|2
1653335740000|2022-05-23 19:55:40|10989.2|10985.2|10989.1|10986.3|10989.2|10986.3|10989|10985.2|1
1653335750000|2022-05-23 19:55:50|10989.6|10986.8|10988.1|10985.3|10990|10987.2|10988.1|10985.3|4
1653335760000|2022-05-23 19:56:00|10987.3|10984.5|10988|10985.2|10988|10985.2|10987|10984.2|2
1653335770000|2022-05-23 19:56:10|10988.1|10985.3|10989.1|10986.3|10989.1|10986.3|10988.1|10985.1|0
1653335800000|2022-05-23 19:56:40|10990.2|10986.2|10990.1|10987.3|10993.1|10990.3|10990.1|10986.2|13
1653335810000|2022-05-23 19:56:50|||||||||1
1653335820000|2022-05-23 19:57:00|10990.2|10986.2|10989.1|10986.3|10990.2|10986.4|10989.1|10986.2|1
1653335840000|2022-05-23 19:57:20|10989.9|10987.1|10991.1|10988.3|10993.2|10989.3|10989.9|10987.1|13
1653335850000|2022-05-23 19:57:30|10991.9|10989.1|10993.1|10990.3|10993.1|10990.3|10991.9|10989.1|6
1653335860000|2022-05-23 19:57:40|10993.5|10990.7|10993.1|10990.3|10993.6|10990.8|10993.1|10990.3|3
1653335870000|2022-05-23 19:57:50|10991.6|10988.8|10991.6|10988.8|10993.6|10990.8|10990.7|10987.9|8
1653335880000|2022-05-23 19:58:00|10991.7|10988.9|10991.6|10988.8|10993.5|10990.7|10991.6|10988.8|5
1653335890000|2022-05-23 19:58:10|10991.2|10988.4|10991.1|10988.3|10993.2|10990.2|10990.2|10987.4|10
1653335900000|2022-05-23 19:58:20|10992.1|10989.3|10992.1|10989.3|10992.2|10989.3|10991.1|10988.2|1
1653335910000|2022-05-23 19:58:30|10992.2|10988.2|10992.1|10989.3|10992.2|10989.3|10992.1|10988.2|1
1653335920000|2022-05-23 19:58:40|10992.3|10988.3|10991.2|10988.4|10992.3|10988.4|10991.2|10988.3|2
1653335930000|2022-05-23 19:58:50|10992.3|10988.3|10992.1|10989.3|10992.3|10989.3|10991.7|10988.3|0
1653335940000|2022-05-23 19:59:00|10991.3|10988.5|10992.6|10989.8|10992.6|10989.8|10991.2|10988.4|8
1653335950000|2022-05-23 19:59:10|10993.1|10990.3|10993.2|10989.2|10994|10990.3|10991.1|10988.3|22
1653335960000|2022-05-23 19:59:20|10995.6|10987.6|10998.1|10995.3|10999.1|10996.3|10993.1|10987.6|43
1653335970000|2022-05-23 19:59:30|10997.7|10994.9|11002.1|10999.3|11002.1|10999.3|10997.6|10994.8|19
1653335980000|2022-05-23 19:59:40|11003.2|10999.2|11009.5|11006.7|11009.5|11006.7|11003|10999.2|38
1653335990000|2022-05-23 19:59:50|11009.1|11006.3|11008.6|11005.8|11011.9|11009.1|11007.1|11004.3|64
1653336000000|2022-05-23 20:00:00|11009|11006.2|11005|11002.2|11009.1|11006.2|11004.1|11001.2|36
1653336010000|2022-05-23 20:00:10|11005.1|11002.3|11008.6|11005.8|11010.1|11007.3|11005.1|11002.3|15
1653336020000|2022-05-23 20:00:20|11008.1|11005.3|11008.1|11005.3|11008.1|11005.3|11008.1|11005.3|1
1653336030000|2022-05-23 20:00:30|11008.9|11006.1|11008.7|11005.9|11009.3|11006.3|11008.6|11005.3|4
1653336040000|2022-05-23 20:00:40|11008.6|11005.8|11008.1|11005.3|11009.1|11006.3|11008.1|11005.3|1
1653336050000|2022-05-23 20:00:50|||||||||1
1653336060000|2022-05-23 20:01:00|11009|11006.2|11011.2|11007.2|11012.3|11008.8|11009|11006.2|15
1653336070000|2022-05-23 20:01:10|11012|11008|11012.2|11009.4|11012.2|11009.4|11011.2|11008|8
1653336080000|2022-05-23 20:01:20|11012.6|11009.8|11013.1|11010.3|11013.3|11010.3|11011.1|11008.3|5
1653336090000|2022-05-23 20:01:30|11012.4|11008.4|11010.7|11007.9|11012.4|11008.4|11010.7|11007.2|12
1653336100000|2022-05-23 20:01:40|11010.6|11007.8|11010.6|11007.8|11010.6|11007.8|11010.6|11007.8|0
1653336110000|2022-05-23 20:01:50|11010.5|11007.7|11010.1|11007.3|11010.5|11007.7|11010|11006.3|1
1653336120000|2022-05-23 20:02:00|11009.7|11006.9|11010.1|11007.3|11010.1|11007.3|11009.7|11006.9|2
1653336130000|2022-05-23 20:02:10|11010.5|11007.7|11011.2|11007.2|11011.2|11007.8|11010.2|11006.2|4
1653336140000|2022-05-23 20:02:20|11010.3|11006.3|11010.2|11006.2|11010.3|11006.3|11010.2|11006.2|1
1653336150000|2022-05-23 20:02:30|11009.1|11006.3|11010|11007.2|11010|11007.2|11008.1|11005.2|5
1653336160000|2022-05-23 20:02:40|11010.1|11007.3|11009.6|11006.8|11010.1|11007.3|11009.6|11006.8|0
1653336170000|2022-05-23 20:02:50|11009.2|11006.4|11008.1|11005.3|11009.3|11006.4|11005.4|11002.6|2
1653336180000|2022-05-23 20:03:00|11008.9|11006.1|11009.6|11006.8|11010.1|11007.3|11008.6|11005.8|1
1653336190000|2022-05-23 20:03:10|11009.7|11006.9|11009.7|11006.9|11009.7|11006.9|11009.7|11006.9|1
1653336200000|2022-05-23 20:03:20|11008.2|11005.4|11009.5|11006.7|11009.5|11006.7|11008.1|11005.2|3
1653336210000|2022-05-23 20:03:30|11009.6|11006.8|11009.2|11005.2|11009.6|11006.8|11009.2|11005.2|0
1653336220000|2022-05-23 20:03:40|11008.1|11004.1|11009.1|11006.3|11009.2|11006.4|11007.1|11003.7|1
1653336230000|2022-05-23 20:03:50|11009.2|11006.4|11010.1|11007.3|11010.1|11007.3|11009.2|11006.4|5
1653336240000|2022-05-23 20:04:00|11011.2|11007.2|11013.1|11010.3|11013.6|11010.8|11011|11007.2|9
1653336250000|2022-05-23 20:04:10|11012.1|11009.3|11013.2|11009.2|11013.2|11009.3|11012.1|11009.2|1
1653336260000|2022-05-23 20:04:20|11012.1|11009.3|11012.1|11009.3|11012.2|11009.3|11010.1|11007.1|0
1653336270000|2022-05-23 20:04:30|11011.1|11008.3|11010.1|11007.3|11011.2|11008.3|11010.1|11007.2|0
1653336300000|2022-05-23 20:05:00|11011.2|11007.2|11011.1|11007.1|11011.2|11008.3|11010.1|11006.1|0
1653336310000|2022-05-23 20:05:10|11011.2|11007.2|11011.2|11007.2|11011.2|11007.2|11011.2|11007.2|0
1653336330000|2022-05-23 20:05:30|11010.1|11007.3|11010.2|11006.2|11010.2|11007.3|11009.1|11005.2|1
1653336340000|2022-05-23 20:05:40|11009.1|11006.3|11010.1|11007.3|11010.2|11007.3|11009.1|11006.2|1
1653336350000|2022-05-23 20:05:50|11009.1|11006.3|11009.1|11006.3|11009.1|11006.3|11009.1|11006.3|0
1653336360000|2022-05-23 20:06:00|11009.2|11005.2|11008.1|11005.3|11009.2|11005.8|11008.1|11005.2|0
1653336370000|2022-05-23 20:06:10|11009.1|11005.1|11010.1|11007.3|11010.1|11007.3|11009|11005.1|1
1653336380000|2022-05-23 20:06:20|11009.1|11006.3|11009.1|11006.3|11009.1|11006.3|11009.1|11006.3|0
1653336390000|2022-05-23 20:06:30|11009|11006.2|11009|11006.2|11009|11006.2|11009|11006.2|0
1653336400000|2022-05-23 20:06:40|11008|11005.2|11011.1|11007.1|11011.1|11007.2|11008|11004.1|2
1653336410000|2022-05-23 20:06:50|11010|11007.2|11010|11007.2|11010.2|11007.2|11010|11006.2|0
1653336430000|2022-05-23 20:07:10|11011|11008.2|11017.1|11014.3|11017.6|11014.3|11011|11008.2|33
1653336440000|2022-05-23 20:07:20|11017.2|11014.4|11017.1|11014.3|11017.2|11014.4|11017.1|11014.3|1
1653336450000|2022-05-23 20:07:30|11016.1|11013.3|11016.1|11013.3|11016.1|11013.3|11016.1|11013.3|5
1653336460000|2022-05-23 20:07:40|11016.2|11013.4|11017.1|11014.3|11017.5|11014.7|11015.6|11012.8|7
1653336470000|2022-05-23 20:07:50|11017.6|11014.8|11018|11015.2|11018.2|11015.2|11017.2|11014.2|5
1653336490000|2022-05-23 20:08:10|11018.5|11015.7|11018.5|11015.7|11018.5|11015.7|11018.5|11015.7|1
1653336500000|2022-05-23 20:08:20|11018.1|11015.3|11018.1|11015.3|11018.1|11015.3|11018|11015.2|0
1653336510000|2022-05-23 20:08:30|11018|11015.2|11018.1|11015.3|11018.1|11015.3|11018|11015.2|0
1653336520000|2022-05-23 20:08:40|11018|11015.2|11018|11015.2|11018.1|11015.3|11018|11015.2|0
1653336530000|2022-05-23 20:08:50|11018.1|11015.3|11018|11015.2|11018.1|11015.3|11018|11015.2|0
1653336540000|2022-05-23 20:09:00|11018.1|11015.3|11018|11015.2|11018.1|11015.3|11018|11015.2|0
1653336550000|2022-05-23 20:09:10|11018.1|11015.3|11019|11016.2|11019.3|11016.3|11017.7|11014.1|6
1653336560000|2022-05-23 20:09:20|11019.2|11015.2|11019.1|11015.1|11019.2|11015.3|11018.1|11015.1|1
1653336570000|2022-05-23 20:09:30|11019.2|11015.2|11019|11016.2|11019.2|11016.4|11019|11015.2|2
1653336580000|2022-05-23 20:09:40|11019.1|11016.3|11018.1|11015.3|11019.1|11016.3|11018.1|11015.3|1
1653336610000|2022-05-23 20:10:10|11018|11015.2|11018.6|11015.8|11018.6|11015.8|11018|11015.2|1
1653336620000|2022-05-23 20:10:20|11018.2|11015.4|11018.1|11015.3|11018.2|11015.4|11018.1|11015.3|0
1653336630000|2022-05-23 20:10:30|11019|11016.2|11016.2|11013.4|11019.2|11016.2|11016.2|11013.4|21
1653336640000|2022-05-23 20:10:40|11016|11013.2|11016.4|11013.6|11016.4|11013.6|11015.6|11012.8|1
1653336650000|2022-05-23 20:10:50|11016.5|11013.7|11016.1|11013.3|11016.5|11013.7|11016|11013.2|0
1653336660000|2022-05-23 20:11:00|11016|11013.2|11016|11013.2|11016.1|11013.3|11016|11013.2|0
1653336670000|2022-05-23 20:11:10|11016.1|11013.3|11015.5|11012.7|11016.1|11013.3|11015.5|11012.7|1
1653336680000|2022-05-23 20:11:20|11016|11013.2|11016|11013.2|11016|11013.2|11016|11013.2|1
1653336690000|2022-05-23 20:11:30|11015.6|11012.8|11015.9|11013.1|11015.9|11013.1|11015.6|11012.8|0
1653336700000|2022-05-23 20:11:40|11016|11013.2|11016|11013.2|11016.5|11013.7|11016|11013.2|1
1653336710000|2022-05-23 20:11:50|11016.9|11014.1|11019|11016.2|11019.2|11016.2|11016.9|11014.1|3
1653336720000|2022-05-23 20:12:00|11021|11018.2|11020.5|11017.7|11021.2|11018.2|11020|11017|12
1653336730000|2022-05-23 20:12:10|11021|11018.2|11020.5|11017.7|11021.4|11018.6|11019.9|11016.1|2
1653336740000|2022-05-23 20:12:20|11020.1|11017.3|11020|11017.2|11020.5|11017.7|11020|11017.2|1
1653336750000|2022-05-23 20:12:30|11020.8|11018|11019.1|11016.3|11021.2|11018.2|11019.1|11016.3|2
1653336770000|2022-05-23 20:12:50|||||||||2
1653336780000|2022-05-23 20:13:00|11020.1|11016.1|11020.1|11016.1|11020.1|11016.1|11020.1|11016.1|1
1653336790000|2022-05-23 20:13:10|11020.2|11016.2|11020.1|11017.3|11020.2|11017.3|11019|11016.2|2
1653336800000|2022-05-23 20:13:20|11020.5|11017.7|11020.6|11017.8|11021.1|11018.3|11020.5|11017.7|1
1653336810000|2022-05-23 20:13:30|11021.2|11018.4|11021.2|11018.4|11021.2|11018.4|11021.2|11018.4|1
1653336820000|2022-05-23 20:13:40|||||||||1
1653336850000|2022-05-23 20:14:10|11021.6|11018.8|11021.2|11018.4|11021.6|11018.8|11021.2|11018.4|1
1653336870000|2022-05-23 20:14:30|11020.1|11017.3|11019.2|11016.4|11021.3|11018.3|11019.2|11016.3|4
1653336880000|2022-05-23 20:14:40|11020.2|11016.2|11019.2|11016.4|11020.2|11016.4|11019.2|11016.2|1
1653336890000|2022-05-23 20:14:50|11020.2|11017.4|11020.1|11017.3|11020.6|11017.8|11019.1|11016.2|6
1653336900000|2022-05-23 20:15:00|11021.1|11017.1|11020.6|11017.8|11021.6|11018.8|11020.6|11017.1|6
1653336910000|2022-05-23 20:15:10|11020.5|11017.7|11020.6|11017.8|11020.7|11017.9|11020.1|11017.3|3
1653336920000|2022-05-23 20:15:20|11020.1|11017.3|11019.5|11016.7|11020.1|11017.3|11019.5|11016.7|1
1653336930000|2022-05-23 20:15:30|11019.7|11016.9|11019.2|11016.4|11019.7|11016.9|11019.2|11016.4|1
1653336940000|2022-05-23 20:15:40|11019|11016.2|11019|11016.2|11019|11016.2|11019|11016.2|2
1653336950000|2022-05-23 20:15:50|11019.5|11016.7|11019|11016.2|11020.2|11017.4|11019|11016.2|0
1653336960000|2022-05-23 20:16:00|11018.2|11015.4|11019.1|11016.3|11019.6|11016.8|11018.2|11015.4|5
1653336970000|2022-05-23 20:16:10|11019.2|11016.4|11020.5|11017.7|11020.5|11017.7|11019.1|11016.2|12
1653336980000|2022-05-23 20:16:20|11020.1|11017.3|11020.6|11017.8|11020.6|11017.8|11020.1|11017.3|1
1653337000000|2022-05-23 20:16:40|11020.2|11017.4|11019.7|11016.9|11020.2|11017.4|11019.7|11016.9|3
1653337010000|2022-05-23 20:16:50|11019.6|11016.8|11020.1|11017.3|11020.6|11017.8|11019.6|11016.8|4
1653337020000|2022-05-23 20:17:00|11019.6|11016.8|11020.1|11017.3|11020.6|11017.8|11019.6|11016.8|6
1653337030000|2022-05-23 20:17:10|11020.6|11017.8|11020.6|11017.8|11020.6|11017.8|11020.1|11017.3|0
1653337050000|2022-05-23 20:17:30|11021.1|11018.3|11021.1|11018.3|11021.1|11018.3|11020.6|11017.8|1
1653337060000|2022-05-23 20:17:40|11020.1|11017.3|11020.1|11017.3|11020.1|11017.3|11020.1|11017.3|2
1653337070000|2022-05-23 20:17:50|11021.1|11018.3|11022.6|11019.8|11022.6|11019.8|11021.1|11018.3|13
1653337080000|2022-05-23 20:18:00|11023.1|11020.3|11022.1|11019.3|11024.6|11021.8|11022.1|11019.3|22
1653337090000|2022-05-23 20:18:10|11022.6|11019.8|11023.1|11020.3|11023.1|11020.3|11022.6|11019.8|1
1653337100000|2022-05-23 20:18:20|11022.7|11019.9|11023.1|11020.3|11023.1|11020.3|11022.7|11019.9|0
1653337110000|2022-05-23 20:18:30|11024.6|11021.8|11024.1|11021.3|11024.6|11021.8|11024.1|11021.3|2
1653337120000|2022-05-23 20:18:40|11024.6|11021.8|11025.6|11022.8|11026.1|11023.3|11024.2|11021.4|6
1653337130000|2022-05-23 20:18:50|11025.1|11022.3|11027.1|11024.3|11027.1|11024.3|11025.1|11022.3|2
1653337140000|2022-05-23 20:19:00|11027.6|11024.8|11027.3|11024.5|11027.8|11025|11026.1|11023.3|21
1653337150000|2022-05-23 20:19:10|11026.9|11024.1|11026.3|11023.5|11026.9|11024.1|11023.8|11021|14
1653337160000|2022-05-23 20:19:20|11026.4|11022.4|11026.2|11023.4|11026.5|11023.5|11026.2|11022.4|0
1653337170000|2022-05-23 20:19:30|11026.3|11023.5|11025.3|11022.5|11026.3|11023.5|11025.3|11022.5|2
1653337180000|2022-05-23 20:19:40|11024.7|11021.9|11025.3|11022.5|11025.3|11022.5|11024.7|11021.9|2
1653337190000|2022-05-23 20:19:50|11026.3|11022.3|11026.4|11023.6|11026.5|11023.6|11025.7|11022.3|0
1653337200000|2022-05-23 20:20:00|11026.3|11023.5|11026.3|11023.5|11026.3|11023.5|11026.2|11023.4|0
1653337210000|2022-05-23 20:20:10|11027.1|11024.3|11028.1|11025.3|11029.2|11025.4|11027.1|11024.3|13
1653337220000|2022-05-23 20:20:20|11027.2|11024.4|11027.6|11024.8|11028.5|11025.7|11027.2|11024.3|4
1653337230000|2022-05-23 20:20:30|11027.2|11024.4|11026.5|11023.7|11027.2|11024.4|11025.6|11022.8|2
1653337240000|2022-05-23 20:20:40|11026.2|11023.4|11026.1|11023.3|11026.2|11023.4|11025.8|11023|1
1653337250000|2022-05-23 20:20:50|11025.6|11022.8|11024.6|11021.8|11025.6|11022.8|11024.6|11021.8|1
1653337260000|2022-05-23 20:21:00|11024.2|11021.4|11024.2|11021.4|11024.2|11021.4|11024.2|11021.4|2
1653337270000|2022-05-23 20:21:10|11024.1|11021.3|11023.6|11020.8|11024.2|11021.4|11022.6|11019.8|1
1653337280000|2022-05-23 20:21:20|11023.2|11020.4|11022.6|11019.8|11023.2|11020.4|11022.6|11019.8|1
1653337290000|2022-05-23 20:21:30|11022.1|11019.3|11022.6|11019.8|11022.6|11019.8|11022.1|11019.3|10
1653337300000|2022-05-23 20:21:40|11020.9|11018.1|11020.4|11016.4|11020.9|11018.1|11020.4|11016.4|5
1653337310000|2022-05-23 20:21:50|11020.3|11016.3|11019.1|11016.3|11020.5|11017.7|11019.1|11016.2|6
1653337320000|2022-05-23 20:22:00|11019.2|11016.4|11020.2|11017.4|11020.3|11017.4|11018.8|11016|21
1653337330000|2022-05-23 20:22:10|11020.3|11017.5|11023.1|11020.3|11023.1|11020.3|11020.1|11017.2|9
1653337340000|2022-05-23 20:22:20|11023.2|11020.4|11023.1|11020.3|11024.3|11021.3|11023.1|11020.3|3
1653337350000|2022-05-23 20:22:30|11023.5|11020.7|11024.2|11021.4|11024.2|11021.4|11022.1|11018.3|24
1653337360000|2022-05-23 20:22:40|11024.1|11021.3|11024.6|11021.8|11024.6|11021.8|11023.8|11021|4
1653337370000|2022-05-23 20:22:50|11025.1|11022.3|11028.9|11026.1|11029.3|11026.5|11025.1|11022.3|53
1653337380000|2022-05-23 20:23:00|11028.5|11025.7|11029.4|11026.6|11029.4|11026.6|11027.9|11025.1|17
1653337410000|2022-05-23 20:23:30|11028.2|11025.4|11027.9|11025.1|11028.2|11025.4|11027.9|11025.1|4
1653337420000|2022-05-23 20:23:40|11028.4|11025.6|11028.4|11025.6|11028.4|11025.6|11028.4|11025.6|0
1653337430000|2022-05-23 20:23:50|11027.5|11024.7|11027.4|11024.6|11027.5|11024.7|11027.4|11024.6|1
1653337450000|2022-05-23 20:24:10|11027|11024.2|11028.3|11025.5|11028.3|11025.5|11026.9|11024.1|3
1653337460000|2022-05-23 20:24:20|11028.4|11025.6|11028.4|11025.6|11028.4|11025.6|11028.4|11025.6|0
1653337470000|2022-05-23 20:24:30|11028|11025.2|11027.4|11024.6|11028|11025.2|11027.4|11024.6|1
1653337480000|2022-05-23 20:24:40|11028.4|11025.6|11028.9|11026.1|11030.2|11027.4|11028.1|11024.1|30
1653337500000|2022-05-23 20:25:00|11027.9|11025.1|11027.9|11025.1|11027.9|11025.1|11027.9|11025.1|0
1653337520000|2022-05-23 20:25:20|11027.4|11024.6|11025.9|11023.1|11027.4|11024.6|11025.4|11022|4
1653337550000|2022-05-23 20:25:50|11026.9|11022.9|11023.2|11020.4|11026.9|11024.1|11023|11020.2|57
1653337560000|2022-05-23 20:26:00|11023.1|11020.3|11021.3|11017.3|11023.1|11020.3|11019.1|11016.3|13
1653337570000|2022-05-23 20:26:10|11020.1|11017.4|11017.3|11014.5|11020.2|11017.4|11016.1|11012.2|16
1653337580000|2022-05-23 20:26:20|11016.8|11014|11017.1|11014.3|11018.3|11015.3|11015.7|11012.3|15
1653337590000|2022-05-23 20:26:30|11016.1|11013.3|11017.1|11014.3|11017.1|11014.3|11016.1|11013.3|5
1653337600000|2022-05-23 20:26:40|11016.7|11013.9|11015.3|11012.5|11016.7|11013.9|11013.2|11010.4|28
1653337610000|2022-05-23 20:26:50|11015.7|11012.9|11019|11016.2|11019.2|11016.4|11015.7|11012.9|7
1653337620000|2022-05-23 20:27:00|11019.2|11016.4|11017.1|11014.3|11020.3|11016.5|11015.6|11012.8|10
1653337630000|2022-05-23 20:27:10|11018.2|11015.4|11019.1|11016.3|11019.2|11016.4|11018.2|11015.4|2
1653337640000|2022-05-23 20:27:20|11019.2|11016.4|11020.6|11017.8|11020.6|11017.8|11019.1|11016.3|1
1653337650000|2022-05-23 20:27:30|11020.5|11017.7|11020.6|11017.8|11021.1|11018.3|11020.5|11017.7|2
1653337660000|2022-05-23 20:27:40|11021|11018.2|11021.1|11018.3|11021.1|11018.3|11021|11018.2|0
1653337670000|2022-05-23 20:27:50|11021.2|11018.4|11022.7|11019.9|11023.3|11020.3|11021.2|11018.2|1
1653337680000|2022-05-23 20:28:00|11022.6|11019.8|11019.1|11016.3|11022.6|11019.8|11019.1|11016.3|2
1653337690000|2022-05-23 20:28:10|11018.7|11015.9|11019.1|11016.3|11019.2|11016.4|11018.7|11015.9|1
1653337700000|2022-05-23 20:28:20|11019.5|11016.7|11022.1|11019.3|11022.1|11019.3|11019.5|11016.7|4
1653337710000|2022-05-23 20:28:30|11020.8|11018|11020.1|11017.3|11021|11018.2|11020.1|11017.3|4
1653337740000|2022-05-23 20:29:00|11020|11017.2|11019.1|11016.3|11020|11017.2|11019.1|11016.3|0
1653337760000|2022-05-23 20:29:20|11018.1|11015.3|11016.1|11013.3|11018.1|11015.3|11016.1|11013.3|1
1653337790000|2022-05-23 20:29:50|11016|11013.2|11016.1|11013.3|11016.2|11013.3|11014|11011.2|9
1653337800000|2022-05-23 20:30:00|11016|11013.2|11019.5|11016.7|11022.1|11019.3|11016|11013.2|7
1653337810000|2022-05-23 20:30:10|11020.1|11017.3|11013.6|11010.8|11020.1|11017.3|11012.6|11009.2|31
1653337820000|2022-05-23 20:30:20|11013.9|11011.1|11016|11012|11016.1|11012.2|11013.6|11010.8|10
1653337830000|2022-05-23 20:30:30|11016.1|11012.1|11012.1|11009.3|11016.1|11012.3|11012.1|11009.3|14
1653337840000|2022-05-23 20:30:40|11011.9|11009.1|11013|11010.2|11013.1|11010.3|11011.9|11009.1|2
1653337850000|2022-05-23 20:30:50|11010.5|11007.7|11009.9|11007.1|11010.5|11007.7|11009.9|11006.1|13
1653337860000|2022-05-23 20:31:00|11009.1|11006.3|11010|11006|11010|11006.3|11008.9|11005.9|9
1653337870000|2022-05-23 20:31:10|11007.1|11004.3|11007.5|11004.7|11007.5|11004.7|11007.1|11004.3|15
1653337880000|2022-05-23 20:31:20|11007.9|11005.1|11009.9|11007.1|11010.4|11007.6|11007.9|11005.1|4
1653337890000|2022-05-23 20:31:30|11010.4|11007.6|11010.4|11007.6|11010.4|11007.6|11010.4|11007.6|1
1653337900000|2022-05-23 20:31:40|11010|11007.2|11007.9|11005.1|11010|11007.2|11007.9|11005.1|3
1653337910000|2022-05-23 20:31:50|11008|11004|11006.9|11004.1|11008|11004.2|11006.9|11004|2
1653337920000|2022-05-23 20:32:00|11007|11004.2|11006.9|11004.1|11007|11004.2|11006.9|11004.1|2
1653337930000|2022-05-23 20:32:10|11007.4|11004.6|11008|11005.2|11008.9|11005.6|11006.9|11004.1|4
1653337940000|2022-05-23 20:32:20|11007.9|11005.1|11008.9|11006.1|11009.1|11006.1|11007.9|11005.1|2
1653337950000|2022-05-23 20:32:30|11009.1|11005.1|11008|11005.2|11009.1|11005.2|11008|11005.1|2
1653337960000|2022-05-23 20:32:40|11009.1|11005.1|11006.9|11004.1|11009.1|11005.2|11006.4|11003.6|4
1653337970000|2022-05-23 20:32:50|11006.4|11003.6|11006.4|11003.6|11006.4|11003.6|11006.4|11003.6|1
1653337980000|2022-05-23 20:33:00|11006|11003.2|11005.4|11002.6|11006|11003.2|11003.6|11000.2|7
1653338000000|2022-05-23 20:33:20|11005.8|11003|11005.9|11003.1|11005.9|11003.1|11005.8|11003|0
1653338030000|2022-05-23 20:33:50|11007|11003|11006|11003.2|11007|11003.2|11006|11003|3
1653338040000|2022-05-23 20:34:00|11005.9|11003.1|11007.9|11005.1|11009|11005.1|11005.9|11002.9|2
1653338050000|2022-05-23 20:34:10|11009|11005|11009|11005|11009|11005|11009|11005|0
1653338060000|2022-05-23 20:34:20|11008|11005.2|11004.9|11002.1|11008|11005.2|11001.5|10998.7|12
1653338070000|2022-05-23 20:34:30|11005.3|11002.5|11005.4|11002.6|11006|11003.1|11004.4|11001.6|2
1653338080000|2022-05-23 20:34:40|11004.9|11002.1|11001|10998.2|11006|11002.1|11000.5|10997.7|33
1653338090000|2022-05-23 20:34:50|11001.1|10998.3|11004|11001.2|11006|11003.2|11001.1|10996.5|9
1653338100000|2022-05-23 20:35:00|11005|11002.2|11002|10999.2|11005|11002.2|11002|10999.2|7
1653338110000|2022-05-23 20:35:10|11002.1|10998.1|11003|11000.2|11004.1|11001.2|11002.1|10998.1|0
1653338120000|2022-05-23 20:35:20|11003.2|10999.2|11002.5|10999.7|11003.2|10999.7|11002|10998.1|1
1653338130000|2022-05-23 20:35:30|11003|11000.2|11004|11001.2|11004|11001.2|11003|11000.2|1
1653338140000|2022-05-23 20:35:40|11003.9|11001.1|11004.1|11000.1|11004.1|11001.1|11002|10998|5
1653338150000|2022-05-23 20:35:50|11005|11002.2|11005|11001|11005|11002.2|11004|11001|2
1653338160000|2022-05-23 20:36:00|11005.1|11001.1|11005|11002.2|11005.1|11002.2|11002.6|10999.8|1
1653338170000|2022-05-23 20:36:10|11004.2|11001.4|11004|11001.2|11004.2|11001.4|11004|11001.2|0
1653338180000|2022-05-23 20:36:20|11005.1|11001.1|11004.9|11002.1|11005.1|11002.2|11004.9|11001.1|0
1653338190000|2022-05-23 20:36:30|11005|11002.2|11008|11005.2|11008|11005.2|11003|11000.1|32
1653338200000|2022-05-23 20:36:40|11008.4|11005.6|11004|11001.2|11010.1|11007.2|11004|11001|15
1653338210000|2022-05-23 20:36:50|11005|11001|11003|11000.2|11005|11001.2|11003|11000.1|3
1653338220000|2022-05-23 20:37:00|11004.1|11000.1|11003.1|11000.3|11004.1|11000.3|11002|10999.2|2
1653338230000|2022-05-23 20:37:10|11003|11000.2|11003|11000.2|11003|11000.2|11003|11000.2|0
1653338240000|2022-05-23 20:37:20|11003.4|11000.6|11001|10998.2|11004.3|11001.1|11000.5|10997.7|4
1653338250000|2022-05-23 20:37:30|11000.6|10997.8|11006|11003.2|11008|11005.2|10999|10996.1|30
1653338260000|2022-05-23 20:37:40|11006.1|11003.3|11012|11009.2|11013.2|11010.3|11004|11001.2|54
1653338270000|2022-05-23 20:37:50|11011|11008.2|11011.4|11007.4|11017.2|11014.2|11010|11007|41
1653338280000|2022-05-23 20:38:00|11011.2|11007.2|11007.8|11003.8|11011.2|11007.4|11007.8|11003.8|9
1653338290000|2022-05-23 20:38:10|11007.3|11003.3|11000.3|10997.5|11007.3|11003.4|11000.3|10997.3|21
1653338300000|2022-05-23 20:38:20|11000.2|10997.4|11001.4|10997.4|11001.4|10998.6|10999.2|10996.4|12
1653338310000|2022-05-23 20:38:30|11001.3|10997.3|11001.2|10998.4|11001.4|10998.4|11001.2|10997.3|0
1653338320000|2022-05-23 20:38:40|11001.6|10998.8|11001.2|10998.4|11002.2|10999.4|11001.2|10997.3|2
1653338330000|2022-05-23 20:38:50|11003|10999|11008.8|11006|11009.2|11006.4|11003|10999|23
1653338340000|2022-05-23 20:39:00|11008.7|11005.9|11004.2|11001.4|11009.2|11006.4|11004.2|11001.3|11
1653338350000|2022-05-23 20:39:10|11004|11001.2|11009.4|11005.4|11009.4|11006.4|11003.2|11000.4|21
1653338360000|2022-05-23 20:39:20|11011.8|11003.8|11006.2|11003.4|11011.8|11007.4|11006.2|11003.4|19
1653338370000|2022-05-23 20:39:30|11006.3|11002.3|11006.4|11002.4|11006.4|11003.4|11006.2|11002.3|0
1653338380000|2022-05-23 20:39:40|11004.5|11001.7|11004.2|11001.4|11005.3|11001.7|11003.2|11000.3|6
1653338390000|2022-05-23 20:39:50|11002.9|11000.1|11002.3|10998.3|11003.4|11000.4|11000.2|10997.3|13
1653338400000|2022-05-23 20:40:00|11001.3|10998.5|11006.3|11002.3|11009.3|11005.3|11000.2|10995.6|45
1653338410000|2022-05-23 20:40:10|11007.3|11003.3|11005.2|11002.4|11007.7|11004.9|11005.1|11001.5|4
1653338420000|2022-05-23 20:40:20|11006.3|11002.3|11007.2|11004.4|11008.3|11005.4|11006.2|11002.3|8
1653338430000|2022-05-23 20:40:30|11005.5|11002.7|11002.2|10999.4|11006.3|11002.7|11000.7|10997.9|8
1653338440000|2022-05-23 20:40:40|11003.3|10999.3|11001.2|10998.4|11003.3|10999.4|10998.7|10995.3|12
1653338450000|2022-05-23 20:40:50|11001|10998.2|10996.7|10993.9|11001.3|10998.4|10996.7|10993.9|13
1653338460000|2022-05-23 20:41:00|10996.2|10993.4|10999.2|10996.4|11000.3|10996.4|10996.2|10993.2|31
1653338470000|2022-05-23 20:41:10|11000.3|10996.3|11001.2|10998.4|11001.2|10998.4|11000.3|10996.3|0
1653338480000|2022-05-23 20:41:20|11000.3|10997.5|11002.3|10998.3|11002.3|10998.4|10998.2|10995.4|4
1653338490000|2022-05-23 20:41:30|11001.2|10998.4|11001.2|10998.4|11001.2|10998.4|11001.2|10998.4|0
1653338500000|2022-05-23 20:41:40|11002.3|10998.3|11002.7|10999.9|11003.3|10999.9|11001.2|10997.8|3
1653338510000|2022-05-23 20:41:50|11002.2|10999.4|11002.2|10999.4|11002.2|10999.4|11001.7|10998.9|4
1653338520000|2022-05-23 20:42:00|11002.7|10999.9|11003.2|11000.4|11003.3|11000.5|11001.7|10998.9|6
1653338530000|2022-05-23 20:42:10|11004.3|11000.3|11002.3|10998.3|11004.3|11000.3|11000.2|10994.8|3
1653338540000|2022-05-23 20:42:20|11001.2|10998.4|11004.3|11000.3|11006.8|11000.3|11001.2|10998.4|1
1653338550000|2022-05-23 20:42:30|11004.2|11000.2|11004.2|11000.2|11004.2|11000.2|11004.2|11000.2|0
1653338560000|2022-05-23 20:42:40|11004.3|11000.3|11005.1|11002.3|11006.2|11002.3|11004.3|11000.3|1
1653338580000|2022-05-23 20:43:00|11004.1|11001.3|11010.2|11006.2|11011.2|11007.3|11002.1|10999.3|14
1653338590000|2022-05-23 20:43:10|11010.1|11007.3|11011.2|11007.2|11011.7|11007.3|11008.1|11003.7|4
1653338600000|2022-05-23 20:43:20|11010.2|11007.4|11011.2|11007.2|11011.2|11007.4|11009.1|11006.3|3
1653338610000|2022-05-23 20:43:30|11010.2|11007.4|11011.2|11007.2|11011.2|11007.4|11009.7|11006.9|3
1653338620000|2022-05-23 20:43:40|11011.1|11008.3|11011.1|11008.3|11013.2|11009.4|11011.1|11008.3|5
1653338630000|2022-05-23 20:43:50|11012.1|11009.3|11014.2|11010.2|11015.2|11011.3|11012.1|11009.2|5
1653338640000|2022-05-23 20:44:00|11013.2|11010.4|11011.2|11007.2|11013.2|11010.4|11009.1|11006.3|21
1653338650000|2022-05-23 20:44:10|11009.2|11006.4|11013.1|11010.3|11013.1|11010.3|11008.1|11005.2|1
1653338660000|2022-05-23 20:44:20|11012.3|11009.5|11007.1|11004.3|11012.3|11009.5|11007.1|11004.3|2
1653338670000|2022-05-23 20:44:30|11006.1|11003.3|11011.1|11008.3|11011.1|11008.3|11005.6|11002.8|2
1653338680000|2022-05-23 20:44:40|11010.1|11007.3|11009.1|11006.3|11010.2|11007.3|11008.1|11004.7|6
1653338690000|2022-05-23 20:44:50|11010.2|11006.2|11008.1|11005.3|11011.1|11008.3|11008.1|11005.3|8
1653338700000|2022-05-23 20:45:00|11008.3|11004.3|11009.2|11005.2|11009.2|11005.2|11006.2|11000.4|17
1653338720000|2022-05-23 20:45:20|11007.4|11004.6|11007.2|11003.2|11007.4|11004.6|11007.2|11003.2|0
1653338730000|2022-05-23 20:45:30|11007.1|11004.3|11009.1|11006.3|11009.2|11006.3|11007.1|11004.3|2
1653338740000|2022-05-23 20:45:40|||||||||1
1653338750000|2022-05-23 20:45:50|11007.2|11003.2|11008.2|11004.2|11009.2|11005.3|11005.6|11002.8|4
1653338760000|2022-05-23 20:46:00|11007.2|11004.4|11007.6|11004.8|11007.6|11004.8|11005.1|11002.3|5
1653338770000|2022-05-23 20:46:10|11008|11005.2|11011.1|11008.3|11012.3|11009.3|11008|11005.1|43
1653338780000|2022-05-23 20:46:20|11011.3|11007.3|11011.1|11008.3|11011.3|11008.3|11010.3|11007.3|2
1653338790000|2022-05-23 20:46:30|11010.1|11007.3|11008.1|11005.3|11010.1|11007.3|11008.1|11005.3|2
1653338800000|2022-05-23 20:46:40|11006.4|11003.6|11005.1|11002.3|11006.4|11003.6|11005.1|11002.3|3
1653338810000|2022-05-23 20:46:50|11005.3|11001.3|11004.2|11000.2|11005.3|11002.3|11001.6|10998.2|9
1653338820000|2022-05-23 20:47:00|11004|11001.2|11006.2|11002.2|11008.5|11005.7|11003.1|11000.2|20
1653338830000|2022-05-23 20:47:10|11006.9|11004.1|11007.3|11003.3|11007.3|11004.3|11006.9|11003.3|4
1653338840000|2022-05-23 20:47:20|11007.1|11004.3|11007.1|11004.3|11007.6|11004.8|11006.1|11003.2|2
1653338850000|2022-05-23 20:47:30|11006.1|11003.3|11006.1|11003.3|11006.1|11003.3|11006.1|11003.3|3
1653338860000|2022-05-23 20:47:40|11007.1|11003.1|11007.1|11004.3|11007.1|11004.3|11007.1|11003.1|0
1653338880000|2022-05-23 20:48:00|11008.1|11004.1|11009.1|11006.3|11009.1|11006.3|11007.1|11004.1|2
1653338890000|2022-05-23 20:48:10|11008.3|11005.5|11007.2|11003.2|11008.3|11005.5|11006.5|11003.2|5
1653338900000|2022-05-23 20:48:20|11006.1|11003.3|11005.2|11001.2|11006.2|11003.3|11005.1|11001.2|2
1653338910000|2022-05-23 20:48:30|11002.5|10999.7|11003.3|10999.3|11003.3|11000.3|11002.1|10999.2|5
1653338920000|2022-05-23 20:48:40|11003.1|10999.1|11007.2|11003.2|11007.2|11004.3|11003.1|10999.1|1
1653338930000|2022-05-23 20:48:50|11007|11004.2|11008.2|11004.2|11009.4|11006.6|11007|11004.2|5
1653338940000|2022-05-23 20:49:00|11008.1|11004.1|11000.1|10997.3|11008.1|11004.1|11000.1|10997.3|11
1653338950000|2022-05-23 20:49:10|11001.2|10998.4|11008|11005.2|11009.2|11005.3|11001.2|10998.4|22
1653338960000|2022-05-23 20:49:20|11007.1|11004.3|11009.2|11005.2|11009.7|11006.6|11007.1|11004.3|5
1653338970000|2022-05-23 20:49:30|11009.6|11006.8|11009.2|11005.2|11011|11008.2|11005.6|11002.8|14
1653338980000|2022-05-23 20:49:40|11009.3|11005.3|11007.2|11003.2|11009.3|11006.3|11005.1|11002.1|7
1653338990000|2022-05-23 20:49:50|11006.2|11003.4|11012.1|11008.1|11012.1|11008.3|11005.1|11002.1|3
1653339000000|2022-05-23 20:50:00|11012|11008|11009|11006.2|11012.1|11009.2|11007|11004.2|37
1653339010000|2022-05-23 20:50:10|11009.4|11006.6|11009|11006.2|11009.4|11006.6|11009|11006.2|0
1653339020000|2022-05-23 20:50:20|11008.5|11005.7|11008|11005.2|11008.5|11005.7|11004.8|11002|8
1653339030000|2022-05-23 20:50:30|11008.2|11004.2|11005|11002.2|11008.2|11005.2|11005|11002.1|1
1653339040000|2022-05-23 20:50:40|11006.7|11003.9|11010|11007.2|11010|11007.2|11006|11003.2|18
1653339050000|2022-05-23 20:50:50|11011.9|11007.9|11012.9|11010.1|11013|11010.1|11011.8|11007.9|3
1653339060000|2022-05-23 20:51:00|11012.1|11009.3|11006.2|11002.2|11014|11011.2|11006.2|11002.2|47
1653339070000|2022-05-23 20:51:10|11008.1|11005.3|11010.2|11006.2|11011.2|11008.3|11007.1|11004.3|7
1653339080000|2022-05-23 20:51:20|11011.7|11003.7|11009.2|11006.4|11011.7|11006.4|11009.2|11003.7|2
1653339090000|2022-05-23 20:51:30|11009.1|11006.3|11011.1|11008.3|11011.1|11008.3|11009.1|11006.3|1
1653339100000|2022-05-23 20:51:40|11010.2|11007.4|11013.1|11010.3|11013.1|11010.3|11010.1|11007.2|12
1653339110000|2022-05-23 20:51:50|11013|11010.2|11013|11010.2|11013|11010.2|11013|11010.2|0
1653339120000|2022-05-23 20:52:00|11012.6|11009.8|11011.1|11008.3|11015.6|11011.2|11010.1|11007.3|37
1653339130000|2022-05-23 20:52:10|11011|11008.2|11008.5|11004.5|11011.2|11008.4|11008.3|11004.5|17
1653339140000|2022-05-23 20:52:20|11008.3|11005.5|11009.3|11006.5|11010.3|11007.3|11008.3|11005.4|11
1653339150000|2022-05-23 20:52:30|11009.4|11005.4|11007.4|11004.6|11009.4|11005.4|11006.9|11004.1|3
1653339160000|2022-05-23 20:52:40|11007.3|11004.5|11008.4|11004.4|11008.4|11005.6|11007.3|11004.4|4
1653339170000|2022-05-23 20:52:50|11008|11004|11008.1|11005.3|11008.3|11005.3|11004.8|11002|54
1653339180000|2022-05-23 20:53:00|11007.7|11004.9|11005.1|11002.3|11008.1|11005.3|11004.6|11001.8|6
1653339190000|2022-05-23 20:53:10|11004.9|11002.1|11007.3|11004.5|11007.5|11004.5|11004.5|11001.7|45
1653339200000|2022-05-23 20:53:20|11007.4|11004.6|11007.1|11004.3|11007.5|11004.6|11006.1|11002.7|13
1653339210000|2022-05-23 20:53:30|11007.5|11004.7|11006|11003.2|11007.6|11004.8|11006|11002.4|7
1653339220000|2022-05-23 20:53:40|11007.1|11003.1|11006.1|11003.3|11008.1|11005.2|11006.1|11003.1|4
1653339230000|2022-05-23 20:53:50|11005.2|11002.4|11004.6|11001.8|11006.2|11002.4|11004.6|11001.2|4
1653339240000|2022-05-23 20:54:00|11005.4|11002.6|11006.4|11003.6|11007|11004.2|11004.6|11001.8|11
1653339250000|2022-05-23 20:54:10|11006.8|11004|11008.1|11005.3|11009.2|11005.4|11006.6|11003.8|14
1653339260000|2022-05-23 20:54:20|11008.7|11005.9|11011|11008.2|11011.1|11008.3|11007|11004.2|13
1653339270000|2022-05-23 20:54:30|11011.6|11008.8|11010.2|11006.2|11012.1|11009.3|11008.6|11005.8|9
1653339280000|2022-05-23 20:54:40|11008.6|11005.8|11008.1|11005.3|11009.2|11006.3|11007.1|11004.2|3
1653339290000|2022-05-23 20:54:50|11008.3|11004.3|11009.1|11006.3|11009.2|11006.3|11008.2|11004.2|1
1653339300000|2022-05-23 20:55:00|11010.1|11007.3|11010.1|11007.3|11013.2|11009.4|11010|11006.2|15
1653339310000|2022-05-23 20:55:10|11009.1|11006.3|11010.5|11007.7|11013.5|11007.7|11009.1|11004.8|7
1653339320000|2022-05-23 20:55:20|11010.1|11007.3|11012.8|11008.8|11012.8|11009.8|11010.1|11007.1|2
1653339330000|2022-05-23 20:55:30|11012.7|11008.7|11008|11005.2|11015.2|11009.3|11008|11005.2|9
1653339340000|2022-05-23 20:55:40|11008.2|11005.4|11011.1|11008.3|11011.1|11008.3|11008.2|11005.4|8
1653339350000|2022-05-23 20:55:50|11011.2|11007.2|11012|11009.2|11015|11011.3|11011|11007.2|9
1653339360000|2022-05-23 20:56:00|11011.9|11009.1|11014.2|11010.2|11014.7|11010.3|11011.8|11006.5|11
1653339370000|2022-05-23 20:56:10|11016.2|11012.2|11018.2|11014.2|11018.7|11014.2|11014.1|11010.6|34
1653339380000|2022-05-23 20:56:20|11018|11015.2|11022.1|11018.1|11022.6|11018.1|11018|11014.6|14
1653339390000|2022-05-23 20:56:30|11019.4|11016.6|11019.1|11016.3|11019.4|11016.6|11018|11015.1|13
1653339400000|2022-05-23 20:56:40|11019.6|11016.8|11019.1|11016.3|11019.6|11016.8|11019.1|11016.3|0
1653339410000|2022-05-23 20:56:50|11019.2|11015.2|11021.2|11017.2|11021.2|11017.3|11019.1|11015.2|17
1653339420000|2022-05-23 20:57:00|11021.1|11018.3|11021.1|11018.3|11021.1|11018.3|11021.1|11018.3|0
1653339430000|2022-05-23 20:57:10|11020.1|11017.3|11018.1|11015.3|11021.2|11018.3|11018.1|11014.2|15
1653339440000|2022-05-23 20:57:20|11019.1|11015.1|11021.2|11017.2|11023.7|11018.3|11019.1|11014.6|16
1653339450000|2022-05-23 20:57:30|11020.1|11017.3|11022.2|11018.2|11022.2|11018.3|11020.1|11017.2|6
1653339460000|2022-05-23 20:57:40|11023.7|11015.7|11020.2|11016.2|11024.1|11018.1|11020.2|11015.7|2
1653339470000|2022-05-23 20:57:50|11020.1|11016.1|11020.1|11016.1|11020.2|11016.2|11020.1|11016.1|5
1653339480000|2022-05-23 20:58:00|11020.2|11016.2|11020.2|11016.2|11020.2|11017.2|11020|11016.1|6
1653339490000|2022-05-23 20:58:10|11020.1|11016.1|11018.1|11014.1|11020.1|11016.3|11018|11014.1|30
1653339500000|2022-05-23 20:58:20|11018.2|11014.2|11017.1|11013.1|11019.7|11014.7|11017|11011.7|19
1653339510000|2022-05-23 20:58:30|11017|11014.2|11018.1|11014.1|11018.2|11015.2|11017|11014.1|4
1653339520000|2022-05-23 20:58:40|11020.6|11015.3|11015|11012.2|11020.6|11015.3|11013.5|11010.7|50
1653339530000|2022-05-23 20:58:50|11015.1|11011.1|11016.1|11012.1|11016.1|11012.2|11015|11011.1|1
1653339540000|2022-05-23 20:59:00|11017.6|11009.6|11016.1|11012.1|11017.6|11012.3|11015|11009.6|3
1653339550000|2022-05-23 20:59:10|||||||||2
1653339560000|2022-05-23 20:59:20|11018.6|11010.6|11018.6|11010.6|11018.6|11010.6|11018.6|11010.6|2
1653339570000|2022-05-23 20:59:30|11017.1|11013.1|11017.1|11013.1|11018.1|11014.6|11017|11013.1|3
1653339580000|2022-05-23 20:59:40|11017.2|11013.2|11016|11013.2|11017.2|11014.2|11016|11013.1|1
1653339590000|2022-05-23 20:59:50|11015.1|11011.1|11014.1|11010.1|11015.6|11012.2|11013|11010.1|41
1653343200000|2022-05-23 22:00:00|11005.7|10997.7|10990|10982|11005.7|10997.7|10989.5|10982|55
1653343210000|2022-05-23 22:00:10|10989.3|10981.3|10981.2|10973.2|10989.3|10983.8|10979.2|10971.2|28
1653343220000|2022-05-23 22:00:20|10982.1|10974.1|10972.8|10968.8|10982.2|10974.2|10972.8|10967.8|8
1653343230000|2022-05-23 22:00:30|10971.7|10968.9|10972.6|10969.8|10976.2|10969.8|10971.7|10967.8|6
1653343240000|2022-05-23 22:00:40|10970.2|10967.4|10971.6|10963.6|10971.6|10967.6|10965.1|10958.7|43
1653343250000|2022-05-23 22:00:50|10970|10966|10973.1|10969.1|10974.7|10970.7|10970|10966|28
1653343260000|2022-05-23 22:01:00|10976.1|10972.1|10974|10971.2|10976.1|10973.2|10973.1|10967.7|11
1653343270000|2022-05-23 22:01:10|10973.8|10971|10972.6|10964.6|10975.6|10971|10972.5|10964.5|8
1653343280000|2022-05-23 22:01:20|10972.5|10964.5|10969.2|10965.2|10972.5|10966.6|10969.1|10963.6|18
1653343290000|2022-05-23 22:01:30|10969.5|10966.7|10969.2|10965.2|10969.6|10966.8|10969.2|10965.2|12
1653343300000|2022-05-23 22:01:40|||||||||1
1653343310000|2022-05-23 22:01:50|||||||||2
1653343320000|2022-05-23 22:02:00|10969.1|10966.3|10968.2|10964.2|10970.8|10966.3|10968.2|10961.8|18
1653343330000|2022-05-23 22:02:10|||||||||7
1653343340000|2022-05-23 22:02:20|10966.6|10963.8|10966.1|10963.3|10966.6|10963.8|10966.1|10963.3|9
1653343350000|2022-05-23 22:02:30|10966.7|10958.7|10965.4|10957.4|10966.7|10961.2|10965.2|10957.4|7
1653343360000|2022-05-23 22:02:40|10965.8|10957.8|10954.5|10951.7|10965.8|10959.4|10954.5|10951.7|24
1653343370000|2022-05-23 22:02:50|10954.2|10951.4|10956.2|10948.2|10956.2|10951.4|10952.2|10946.5|15
1653343380000|2022-05-23 22:03:00|10955.8|10947.8|10951.2|10948.4|10955.8|10951.6|10951.2|10947.7|6
1653343390000|2022-05-23 22:03:10|10952.5|10949.7|10953.1|10950.3|10953.5|10950.7|10952.5|10949.7|2
1653343400000|2022-05-23 22:03:20|10954|10951.2|10959.7|10951.7|10959.7|10953.2|10954|10950.6|29
1653343410000|2022-05-23 22:03:30|10960.2|10952.2|10961.1|10958.3|10962.7|10958.3|10959.1|10952.2|1
1653343420000|2022-05-23 22:03:40|10961.4|10958.6|10963.2|10959.2|10967.6|10961.3|10961.4|10957.7|17
1653343430000|2022-05-23 22:03:50|||||||||1
1653343440000|2022-05-23 22:04:00|10963.1|10959.1|10962.2|10958.2|10964.7|10959.1|10962.2|10956.7|3
1653343450000|2022-05-23 22:04:10|10961.2|10958.4|10961.2|10957.2|10961.2|10958.4|10961.1|10957.2|1
1653343460000|2022-05-23 22:04:20|10961.3|10957.3|10961.2|10957.2|10961.3|10958.3|10961|10957.2|2
1653343470000|2022-05-23 22:04:30|10961|10958.2|10957.2|10953.2|10963.6|10958.2|10957.2|10951.7|9
1653343480000|2022-05-23 22:04:40|10957|10954.2|10956.1|10953.3|10957|10954.2|10956.1|10953.3|2
1653343490000|2022-05-23 22:04:50|10955.2|10951.2|10955.2|10951.2|10955.2|10951.2|10955.2|10951.2|1
1653343500000|2022-05-23 22:05:00|10954.2|10951.4|10955.2|10951.2|10955.7|10952.3|10954.1|10950.7|9
1653343510000|2022-05-23 22:05:10|10955.5|10952.7|10954.1|10951.3|10955.5|10952.7|10954.1|10951.2|2
1653343520000|2022-05-23 22:05:20|10954.6|10951.8|10960.7|10952.7|10960.7|10952.7|10954.6|10951.8|26
1653343530000|2022-05-23 22:05:30|10959.1|10956.3|10963.2|10959.2|10963.2|10960.3|10959.1|10956.3|4
1653343540000|2022-05-23 22:05:40|10963|10960.2|10963.2|10959.2|10963.7|10960.2|10961.1|10955.6|3
1653343570000|2022-05-23 22:06:10|10963.1|10955.1|10962.7|10954.7|10963.1|10955.1|10962.7|10954.7|1
1653343590000|2022-05-23 22:06:30|10961.2|10957.2|10963.2|10959.2|10964.5|10959.2|10961.2|10956.5|13
1653343600000|2022-05-23 22:06:40|10961.2|10957.2|10962.2|10958.2|10963.7|10958.2|10961.2|10955.7|8
1653343610000|2022-05-23 22:06:50|10961.2|10958.4|10962.2|10958.2|10962.2|10958.4|10961.2|10958.2|1
1653343620000|2022-05-23 22:07:00|10964.7|10960.7|10974.2|10970.2|10975.7|10970.2|10964.7|10960.7|21
1653343630000|2022-05-23 22:07:10|10974.1|10971.3|10972.2|10968.2|10976.9|10972.3|10972.2|10966.6|28
1653343640000|2022-05-23 22:07:20|10973.3|10970.5|10975.2|10971.2|10976.8|10971.2|10973.3|10968.8|7
1653343650000|2022-05-23 22:07:30|10973.8|10971|10974.7|10966.7|10974.8|10971.8|10973.1|10966.7|5
1653343660000|2022-05-23 22:07:40|10973.2|10969.2|10973.2|10969.2|10973.2|10969.2|10973.2|10969.2|0
1653343670000|2022-05-23 22:07:50|10972.2|10969.4|10973.2|10969.2|10975.5|10969.4|10972.1|10967.5|5
1653343680000|2022-05-23 22:08:00|10974.7|10966.7|10975.2|10971.2|10975.5|10971.2|10974.1|10966.7|4
1653343690000|2022-05-23 22:08:10|10974.1|10971.3|10974.1|10971.3|10974.1|10971.3|10974.1|10971.3|1
1653343700000|2022-05-23 22:08:20|10975.2|10971.2|10975.2|10971.2|10975.2|10971.2|10975.2|10971.2|2
1653343710000|2022-05-23 22:08:30|10976.6|10973.8|10973.8|10965.8|10978.5|10974.2|10971.1|10965.8|28
1653343720000|2022-05-23 22:08:40|10973.9|10965.9|10976.4|10972.4|10978.8|10972.4|10972.3|10965.9|3
1653343730000|2022-05-23 22:08:50|10978.2|10975.4|10978.2|10975.4|10978.2|10975.4|10978.2|10975.4|2
1653343740000|2022-05-23 22:09:00|10977.4|10973.4|10974.3|10970.3|10978.8|10973.4|10974.3|10968.8|1
1653343750000|2022-05-23 22:09:10|10975.9|10967.9|10975.8|10973|10975.9|10973|10974.3|10967.8|8
1653343760000|2022-05-23 22:09:20|10976.2|10973.4|10976.8|10974|10976.8|10974|10976.2|10973.4|1
1653343770000|2022-05-23 22:09:30|10976.3|10973.5|10978.4|10974.4|10979.9|10974.4|10976.3|10971.9|0
1653343780000|2022-05-23 22:09:40|10977.4|10974.6|10977.3|10974.5|10979.5|10974.6|10974.4|10968.9|13
1653343790000|2022-05-23 22:09:50|10977.4|10973.4|10976.3|10973.5|10977.4|10973.5|10976.3|10973.4|2
1653343800000|2022-05-23 22:10:00|10976.4|10972.4|10973.4|10969.4|10976.4|10972.4|10973.4|10969.4|9
1653343830000|2022-05-23 22:10:30|10974|10966|10968.4|10964.4|10974|10966|10968.4|10964.4|4
1653343840000|2022-05-23 22:10:40|10971.3|10963.3|10970.4|10966.4|10971.3|10966.4|10969.3|10963.3|5
1653343850000|2022-05-23 22:10:50|10969.3|10966.5|10969.3|10966.5|10969.3|10966.5|10969.3|10966.5|1
1653343860000|2022-05-23 22:11:00|10969.4|10965.4|10969.4|10965.4|10969.4|10965.4|10969.4|10965.4|4
1653343870000|2022-05-23 22:11:10|10970.1|10962.1|10968.4|10964.4|10970.1|10964.4|10968.3|10962.1|0
1653343900000|2022-05-23 22:11:40|10967.3|10964.5|10967.4|10963.4|10967.4|10964.5|10967.3|10963.4|1
1653343910000|2022-05-23 22:11:50|10967.3|10963.3|10966.4|10962.4|10967.3|10963.3|10966.4|10962.4|3
1653343940000|2022-05-23 22:12:20|10964.7|10961.9|10964.4|10960.4|10964.7|10961.9|10964.3|10960.3|2
1653343950000|2022-05-23 22:12:30|10964.3|10960.3|10964.3|10960.3|10964.4|10961.4|10964.2|10960.3|2
1653343960000|2022-05-23 22:12:40|10963.5|10959.5|10965.8|10957.8|10965.8|10960.4|10963.2|10957.8|1
1653343970000|2022-05-23 22:12:50|10963.4|10959.4|10964.3|10960.3|10965.8|10960.3|10963.3|10957.8|0
1653343980000|2022-05-23 22:13:00|||||||||1
1653343990000|2022-05-23 22:13:10|10965.9|10957.9|10964.4|10960.4|10965.9|10960.4|10964.4|10957.8|3
1653344000000|2022-05-23 22:13:20|10964.3|10960.3|10964.3|10960.3|10964.3|10960.3|10964.3|10960.3|0
1653344010000|2022-05-23 22:13:30|10966.8|10958.8|10965.3|10961.3|10966.8|10961.3|10965.3|10958.8|1
1653344030000|2022-05-23 22:13:50|10965.6|10962.8|10967.8|10959.8|10967.8|10963.4|10965.3|10959.8|2
1653344040000|2022-05-23 22:14:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|0
1653344050000|2022-05-23 22:14:10|10965.1|10962.3|10966.3|10962.3|10966.3|10962.3|10965.1|10962.2|0
1653344060000|2022-05-23 22:14:20|10966.1|10963.3|10965.2|10962.4|10966.2|10963.4|10965.2|10962.4|1
1653344080000|2022-05-23 22:14:40|10965.4|10961.4|10964.2|10961.4|10965.4|10961.4|10964.2|10961.4|1
1653344090000|2022-05-23 22:14:50|10965.2|10961.2|10966.3|10962.3|10966.3|10963.2|10965.2|10961.2|4
1653344110000|2022-05-23 22:15:10|10966.1|10963.3|10966.7|10963.9|10966.7|10963.9|10966.1|10963.3|0
1653344120000|2022-05-23 22:15:20|10967.3|10963.3|10967.3|10963.3|10967.3|10963.3|10967.3|10963.3|2
1653344130000|2022-05-23 22:15:30|10967.6|10964.8|10967.6|10964.8|10967.7|10964.9|10967.6|10964.8|0
1653344140000|2022-05-23 22:15:40|10967.3|10963.3|10966.2|10963.4|10969.8|10963.4|10966.2|10961.8|2
1653344150000|2022-05-23 22:15:50|10967.3|10963.3|10967.3|10963.3|10967.3|10963.3|10967.3|10963.3|0
1653344170000|2022-05-23 22:16:10|||||||||3
1653344180000|2022-05-23 22:16:20|10968.9|10960.9|10967.3|10963.3|10968.9|10963.4|10966.2|10960.9|1
1653344220000|2022-05-23 22:17:00|10966.3|10963.5|10966.3|10963.5|10967.5|10963.5|10966.3|10963.3|10
1653344230000|2022-05-23 22:17:10|10969.6|10961.6|10972.8|10964.8|10973.3|10965.3|10969.3|10961.6|10
1653344240000|2022-05-23 22:17:20|10972.7|10964.7|10968.3|10964.3|10972.7|10965.4|10968.3|10963.8|10
1653344250000|2022-05-23 22:17:30|10968.1|10965.3|10969.3|10965.3|10969.3|10965.3|10968.1|10965.3|0
1653344260000|2022-05-23 22:17:40|||||||||1
1653344270000|2022-05-23 22:17:50|10969.1|10966.3|10969.2|10966.4|10970.2|10966.4|10969.1|10965.3|2
1653344280000|2022-05-23 22:18:00|10969.1|10966.3|10969.3|10965.3|10969.3|10966.3|10969.1|10965.3|0
1653344290000|2022-05-23 22:18:10|10971.7|10963.7|10971.8|10963.8|10972.2|10964.2|10971.7|10963.7|1
1653344300000|2022-05-23 22:18:20|10970.2|10966.2|10971.8|10963.8|10971.8|10966.3|10970.2|10963.8|1
1653344310000|2022-05-23 22:18:30|10962.2|10959.4|10960.1|10957.3|10962.7|10959.4|10959.1|10954.7|69
1653344320000|2022-05-23 22:18:40|10959.1|10956.3|10959.2|10951.2|10960.1|10956.3|10955|10950.8|29
1653344330000|2022-05-23 22:18:50|10958.8|10950.8|10958.7|10950.7|10958.8|10950.8|10958.7|10950.7|0
1653344340000|2022-05-23 22:19:00|10957|10954.2|10961.1|10957.1|10964.1|10957.2|10957|10954.1|4
1653344350000|2022-05-23 22:19:10|10962.6|10954.6|10962.6|10954.6|10962.6|10954.6|10962.6|10954.6|0
1653344360000|2022-05-23 22:19:20|10960.2|10956.2|10959.9|10955.9|10961.7|10956.2|10956.1|10953.3|7
1653344370000|2022-05-23 22:19:30|10960.1|10956.1|10959|10956.2|10960.1|10956.2|10958.4|10955.6|2
1653344380000|2022-05-23 22:19:40|10958.6|10955.8|10959|10956.2|10960.1|10956.2|10958.6|10955.8|1
1653344390000|2022-05-23 22:19:50|10958.1|10954.1|10957.1|10954.3|10958.1|10954.3|10957|10954.1|5
1653344400000|2022-05-23 22:20:00|10957|10954.2|10959.2|10955.2|10963.5|10956.4|10957|10954.1|22
1653344410000|2022-05-23 22:20:10|10954.8|10952|10957.4|10953.4|10959.9|10953.4|10954.8|10951.9|5
1653344420000|2022-05-23 22:20:20|10956.3|10953.5|10956.1|10953.3|10960.8|10956.2|10955.3|10952.5|10
1653344430000|2022-05-23 22:20:30|10955.7|10952.9|10957.1|10953.1|10959.6|10954.1|10955.6|10950.6|8
1653344440000|2022-05-23 22:20:40|10956.1|10953.3|10955|10952.2|10957.1|10953.3|10955|10952.2|2
1653344450000|2022-05-23 22:20:50|10954.9|10952.1|10949.2|10945.2|10954.9|10952.1|10947.2|10942|10
1653344460000|2022-05-23 22:21:00|10949|10945|10950.1|10946.1|10951.7|10946.1|10948.9|10943.7|7
1653344470000|2022-05-23 22:21:10|10950.2|10946.2|10950.2|10946.2|10952.7|10947.4|10950|10944.7|2
1653344490000|2022-05-23 22:21:30|10952.6|10944.6|10949.2|10945.2|10952.6|10946.4|10946.2|10940.6|6
1653344520000|2022-05-23 22:22:00|10951.6|10943.6|10957.7|10949.7|10957.7|10949.7|10951.6|10943.6|19
1653344530000|2022-05-23 22:22:10|10958.9|10950.9|10955.2|10951.2|10959.1|10952.3|10955.2|10949.6|1
1653344540000|2022-05-23 22:22:20|10955.8|10953|10957.7|10949.7|10958.4|10953|10955.8|10949.7|2
1653344550000|2022-05-23 22:22:30|10955.2|10951.2|10956.7|10948.7|10956.7|10951.2|10954.2|10948.7|1
1653344560000|2022-05-23 22:22:40|10955.7|10947.7|10954.1|10950.1|10955.7|10950.1|10954.1|10947.7|0
1653344570000|2022-05-23 22:22:50|10957|10954.2|10958.2|10954.2|10959.2|10955.2|10957|10954.1|19
1653344580000|2022-05-23 22:23:00|10960.6|10952.6|10961.6|10953.6|10961.6|10953.6|10960.6|10952.6|0
1653344590000|2022-05-23 22:23:10|10959.2|10955.2|10961.6|10953.6|10961.6|10955.2|10959.2|10953.6|0
1653344600000|2022-05-23 22:23:20|10961.7|10953.7|10962.2|10954.2|10962.2|10954.2|10961.7|10953.7|1
1653344610000|2022-05-23 22:23:30|10961.7|10953.7|10961.7|10953.7|10961.7|10953.7|10961.7|10953.7|1
1653344620000|2022-05-23 22:23:40|10959.3|10955.3|10958.2|10954.2|10960.8|10955.3|10957.6|10952.8|3
1653344630000|2022-05-23 22:23:50|10960.7|10952.7|10958.2|10954.2|10960.7|10954.2|10958.2|10952.7|2
1653344650000|2022-05-23 22:24:10|10958.3|10954.3|10960.7|10952.7|10960.7|10954.3|10958.3|10952.7|0
1653344660000|2022-05-23 22:24:20|10959.1|10955.1|10959.2|10955.2|10959.2|10955.2|10959.1|10955.1|0
1653344680000|2022-05-23 22:24:40|10959.1|10956.3|10959.2|10955.2|10960.7|10956.8|10957.8|10952.7|5
1653344690000|2022-05-23 22:24:50|10958.6|10955.8|10960.2|10956.2|10960.2|10956.3|10958.6|10955.8|2
1653344700000|2022-05-23 22:25:00|10960.1|10956.1|10960.1|10957.3|10961.7|10957.3|10960.1|10953.7|0
1653344720000|2022-05-23 22:25:20|10961.9|10957.9|10962.2|10958.2|10962.2|10958.2|10961.9|10957.9|3
1653344730000|2022-05-23 22:25:30|10963.2|10959.2|10963.2|10959.2|10963.2|10959.2|10963.2|10959.2|3
1653344740000|2022-05-23 22:25:40|10964.3|10956.3|10962.6|10954.6|10964.3|10957.3|10961.3|10954.6|6
1653344750000|2022-05-23 22:25:50|10960.2|10956.2|10960.1|10956.1|10960.2|10956.2|10960.1|10956.1|0
1653344760000|2022-05-23 22:26:00|10959|10956.2|10961.1|10957.1|10961.1|10957.1|10959|10956.2|3
1653344770000|2022-05-23 22:26:10|10959.7|10956.9|10961.1|10957.1|10962.1|10958.1|10959.7|10956.9|2
1653344780000|2022-05-23 22:26:20|10962.1|10958.3|10962.1|10958.1|10962.1|10958.3|10962.1|10958.1|0
1653344790000|2022-05-23 22:26:30|10962|10959.2|10962.1|10958.1|10962.1|10959.2|10962|10958.1|1
1653344800000|2022-05-23 22:26:40|10961.9|10959.1|10962.1|10959.3|10963.1|10959.3|10961.9|10959.1|0
1653344810000|2022-05-23 22:26:50|10962|10959.2|10961|10958.2|10962.3|10959.5|10961|10958.1|1
1653344820000|2022-05-23 22:27:00|10961.2|10958.4|10962.2|10958.2|10962.5|10959.7|10961.2|10958.1|5
1653344830000|2022-05-23 22:27:10|10962.6|10958.6|10966|10963.2|10966|10963.2|10962.6|10958.6|5
1653344840000|2022-05-23 22:27:20|10965.9|10963.1|10963.1|10959.1|10966.7|10963.1|10963.1|10958.7|4
1653344850000|2022-05-23 22:27:30|10963.2|10959.2|10965.6|10957.6|10965.6|10959.2|10963.2|10957.6|2
1653344860000|2022-05-23 22:27:40|10963.8|10961|10962.1|10958.1|10964.6|10961|10962.1|10956.6|3
1653344870000|2022-05-23 22:27:50|10961.7|10957.7|10958.2|10954.2|10961.7|10957.7|10958.2|10954.2|16
1653344880000|2022-05-23 22:28:00|10957.1|10954.3|10958.6|10955.8|10958.6|10955.8|10957.1|10954.1|7
1653344890000|2022-05-23 22:28:10|10958.5|10955.7|10955.2|10951.2|10958.5|10955.7|10954.1|10951.2|9
1653344900000|2022-05-23 22:28:20|10954.1|10951.3|10954.1|10951.3|10954.1|10951.3|10954.1|10951.3|6
1653344910000|2022-05-23 22:28:30|10955.2|10951.2|10955.2|10951.2|10955.2|10951.3|10954.1|10951.2|1
1653344920000|2022-05-23 22:28:40|10955.1|10951.1|10955.2|10951.2|10955.2|10951.3|10954.1|10951.1|2
1653344930000|2022-05-23 22:28:50|10954.1|10951.3|10954.9|10946.9|10955.7|10951.3|10954.1|10946.9|3
1653344940000|2022-05-23 22:29:00|10954.8|10946.8|10954|10951.2|10954.8|10951.3|10954|10946.8|0
1653344970000|2022-05-23 22:29:30|10953.3|10949.3|10953.2|10949.2|10953.3|10949.3|10953.2|10949.2|3
1653344980000|2022-05-23 22:29:40|10955.6|10947.6|10952.1|10949.3|10955.6|10949.4|10952.1|10947.6|1
1653344990000|2022-05-23 22:29:50|10952|10949.2|10953.1|10949.1|10954.6|10949.2|10950|10944.6|14
1653345000000|2022-05-23 22:30:00|10951.5|10948.7|10953.1|10949.1|10953.6|10950.2|10951.5|10948.7|5
1653345010000|2022-05-23 22:30:10|10954.7|10946.7|10954.6|10946.6|10954.7|10946.7|10954.6|10946.6|0
1653345020000|2022-05-23 22:30:20|10953.8|10945.8|10950|10947.2|10953.8|10947.4|10950|10945.2|6
1653345030000|2022-05-23 22:30:30|10950.2|10946.2|10948.2|10945.4|10951.8|10946.2|10948.2|10943.8|1
1653345040000|2022-05-23 22:30:40|10947.7|10944.9|10948.1|10944.1|10950.1|10946.1|10947.7|10944.1|5
1653345050000|2022-05-23 22:30:50|10947.1|10944.3|10946.1|10942.1|10947.1|10944.3|10946|10942.1|6
1653345060000|2022-05-23 22:31:00|10945|10942.2|10948.1|10944.1|10950.9|10945.5|10945|10940.1|2
1653345070000|2022-05-23 22:31:10|10949.6|10941.6|10946|10943.2|10949.6|10943.2|10946|10941.6|1
1653345080000|2022-05-23 22:31:20|10945.2|10942.4|10947|10944.2|10947|10944.2|10943.6|10940.8|10
1653345100000|2022-05-23 22:31:40|10946.4|10942.4|10946.1|10942.1|10946.4|10943.2|10946|10942.1|4
1653345110000|2022-05-23 22:31:50|10945.1|10942.3|10944.3|10940.3|10945.9|10942.3|10943.9|10937.9|7
1653345120000|2022-05-23 22:32:00|10944.1|10940.1|10945.1|10941.1|10945.1|10941.3|10944|10940.1|4
1653345130000|2022-05-23 22:32:10|||||||||3
1653345140000|2022-05-23 22:32:20|10946.7|10938.7|10946.6|10938.6|10946.7|10938.7|10946.6|10938.6|0
1653345150000|2022-05-23 22:32:30|10946.7|10938.7|10945.1|10941.1|10946.7|10941.1|10945.1|10938.7|1
1653345160000|2022-05-23 22:32:40|10942.5|10939.7|10942.1|10938.1|10945|10939.7|10940|10936.2|18
1653345170000|2022-05-23 22:32:50|10942.2|10938.2|10942.1|10938.1|10944.6|10938.2|10942.1|10936.6|0
1653345180000|2022-05-23 22:33:00|10942|10939.2|10942|10939.2|10942|10939.2|10942|10939.2|1
1653345190000|2022-05-23 22:33:10|10943|10940.2|10944|10941.2|10944|10941.2|10943|10940.2|5
1653345200000|2022-05-23 22:33:20|10945.1|10941.1|10945.2|10941.2|10945.2|10942.2|10944.9|10941.1|1
1653345210000|2022-05-23 22:33:30|10945.1|10941.1|10945.6|10937.6|10945.6|10941.1|10944|10937.6|1
1653345220000|2022-05-23 22:33:40|10943.1|10939.1|10943.1|10939.1|10943.1|10939.1|10943.1|10939.1|0
1653345230000|2022-05-23 22:33:50|10941.1|10937.1|10940|10937.2|10941.1|10937.6|10940|10937.1|9
1653345240000|2022-05-23 22:34:00|10940.1|10936.1|10941|10937|10941|10937.7|10939.9|10936.1|5
1653345250000|2022-05-23 22:34:10|10942.5|10934.5|10940.1|10936.1|10942.5|10938.1|10940.1|10934.5|1
1653345260000|2022-05-23 22:34:20|10939.9|10937.1|10940.9|10938.1|10941.3|10938.5|10939.9|10937|3
1653345270000|2022-05-23 22:34:30|10940.4|10937.6|10944.6|10936.6|10944.6|10938.1|10940.4|10936.6|3
1653345280000|2022-05-23 22:34:40|10944.5|10936.5|10941.1|10937.1|10944.5|10938.3|10940.2|10936.5|2
1653345290000|2022-05-23 22:34:50|10940.9|10938.1|10940.9|10938.1|10940.9|10938.1|10940.9|10938.1|2
1653345300000|2022-05-23 22:35:00|10941|10938.2|10949.7|10945.7|10949.7|10945.7|10940.5|10937.7|26
1653345310000|2022-05-23 22:35:10|10949.1|10945.1|10951|10948.2|10952.7|10948.2|10948.9|10944.6|0
1653345320000|2022-05-23 22:35:20|10950.1|10946.1|10945.8|10943|10950.2|10946.2|10945.8|10939.6|12
1653345330000|2022-05-23 22:35:30|10946|10943.2|10948|10945.2|10949.1|10945.2|10945.5|10942.7|5
1653345340000|2022-05-23 22:35:40|10949.1|10945.1|10953.1|10949.1|10953.1|10949.3|10948.5|10944.6|8
1653345350000|2022-05-23 22:35:50|10952.9|10950.1|10954.2|10950.2|10954.3|10950.3|10952.9|10949.6|8
1653345360000|2022-05-23 22:36:00|10957|10953|10955.7|10947.7|10957.2|10954.3|10954.2|10947.7|8
1653345370000|2022-05-23 22:36:10|10954.2|10950.2|10954.2|10950.2|10957|10952.8|10954.2|10948.7|5
1653345380000|2022-05-23 22:36:20|10955.7|10947.7|10955.7|10947.7|10955.7|10947.7|10955.7|10947.7|0
1653345390000|2022-05-23 22:36:30|10951.6|10948.8|10949.6|10946.8|10951.6|10948.8|10949.6|10946.8|0
1653345400000|2022-05-23 22:36:40|10949.3|10946.5|10945.6|10942.8|10949.3|10946.5|10945.6|10942.8|6
1653345410000|2022-05-23 22:36:50|10952.3|10944.3|10952.8|10944.8|10953.2|10945.2|10952.3|10944.3|25
1653345420000|2022-05-23 22:37:00|10952.7|10944.7|10952.7|10944.7|10952.7|10944.7|10952.7|10944.7|1
1653345430000|2022-05-23 22:37:10|10952.2|10944.2|10952.2|10944.2|10952.2|10944.2|10952.2|10944.2|1
1653345440000|2022-05-23 22:37:20|10950.7|10942.7|10950.7|10942.7|10951.5|10946.1|10948.9|10942.2|4
1653345450000|2022-05-23 22:37:30|10948.9|10946.1|10950.7|10942.7|10950.7|10946.3|10948.9|10942.7|2
1653345470000|2022-05-23 22:37:50|10950.3|10942.3|10949.7|10941.7|10950.3|10942.3|10949.7|10941.7|2
1653345480000|2022-05-23 22:38:00|10945.8|10943|10945.1|10942.3|10945.8|10943|10945.1|10942.3|1
1653345500000|2022-05-23 22:38:20|10945.5|10942.7|10945.6|10942.8|10945.6|10942.8|10945.5|10942.7|0
1653345510000|2022-05-23 22:38:30|10945.1|10942.3|10945.2|10941.2|10946.8|10942.3|10945.1|10938.8|3
1653345520000|2022-05-23 22:38:40|10945.1|10941.1|10942.1|10939.3|10945.1|10941.1|10942.1|10939.2|2
1653345530000|2022-05-23 22:38:50|10941.7|10938.9|10949.7|10941.7|10949.7|10941.7|10940.6|10937.8|14
1653345540000|2022-05-23 22:39:00|10945.4|10942.6|10943.6|10940.8|10945.4|10942.6|10943.2|10940.4|1
1653345550000|2022-05-23 22:39:10|10943.2|10940.4|10942.1|10939.3|10943.2|10940.4|10942.1|10939.3|1
1653345560000|2022-05-23 22:39:20|10942.5|10939.7|10945.2|10941.2|10947.3|10941.3|10942.5|10939.3|2
1653345570000|2022-05-23 22:39:30|10943.5|10940.7|10944.2|10940.2|10944.2|10940.7|10941.7|10938.9|4
1653345590000|2022-05-23 22:39:50|10944|10941.2|10943.2|10940.4|10944.2|10941.2|10943.2|10940.2|1
1653345600000|2022-05-23 22:40:00|10943.1|10940.3|10941.2|10938.4|10943.6|10940.8|10941.2|10938.4|2
1653345610000|2022-05-23 22:40:10|10940.7|10937.9|10938.6|10935.8|10940.7|10937.9|10938.6|10935.8|4
1653345620000|2022-05-23 22:40:20|10938.2|10935.4|10940.2|10936.2|10942.7|10937.2|10938.1|10934.2|4
1653345630000|2022-05-23 22:40:30|10938.7|10935.9|10938.7|10935.9|10940.1|10937.3|10938.7|10935.9|1
1653345640000|2022-05-23 22:40:40|10940.1|10937.3|10940.1|10937.3|10940.1|10937.3|10940.1|10937.3|0
1653345660000|2022-05-23 22:41:00|10939.6|10936.8|10938.6|10935.8|10939.6|10936.8|10938.6|10935.8|0
1653345700000|2022-05-23 22:41:40|||||||||1
1653345710000|2022-05-23 22:41:50|10940.1|10937.3|10940.1|10937.3|10940.1|10937.3|10940.1|10937.3|5
1653345720000|2022-05-23 22:42:00|10939.6|10936.8|10938.1|10935.3|10940.1|10937.3|10938.1|10935.3|6
1653345740000|2022-05-23 22:42:20|10938|10935.2|10938|10935.2|10938|10935.2|10938|10935.2|0
1653345750000|2022-05-23 22:42:30|10937.2|10933.2|10940.7|10932.7|10940.8|10934.3|10935.6|10932.4|15
1653345760000|2022-05-23 22:42:40|10938.2|10934.2|10938.2|10934.2|10938.2|10934.2|10938.2|10934.2|0
1653345770000|2022-05-23 22:42:50|10938.1|10935.3|10940.1|10936.1|10941.6|10936.1|10938.1|10933.1|1
1653345780000|2022-05-23 22:43:00|10939.1|10935.1|10940.1|10936.1|10940.1|10936.1|10938|10935.1|2
1653345790000|2022-05-23 22:43:10|10940|10937.2|10942.1|10938.1|10942.1|10938.1|10940|10937.2|2
1653345810000|2022-05-23 22:43:30|10942.5|10939.7|10942.1|10938.1|10942.5|10939.7|10942.1|10938.1|1
1653345820000|2022-05-23 22:43:40|10941.1|10938.3|10941|10938.2|10941.5|10938.7|10941|10938.2|1
1653345840000|2022-05-23 22:44:00|10940.5|10937.7|10941.1|10937.1|10941.1|10937.7|10938.5|10935.7|2
1653345850000|2022-05-23 22:44:10|10940.5|10937.7|10941.1|10937.1|10941.1|10937.7|10940|10937.1|0
1653345860000|2022-05-23 22:44:20|||||||||1
1653345870000|2022-05-23 22:44:30|10941|10938.2|10941.1|10937.1|10941.1|10938.2|10941|10937.1|2
1653345890000|2022-05-23 22:44:50|||||||||1
1653345900000|2022-05-23 22:45:00|10939.7|10936.9|10940.5|10937.7|10941.1|10938.2|10939.7|10936.3|1
1653345910000|2022-05-23 22:45:10|10940.9|10938.1|10941|10938.2|10941|10938.2|10940.9|10938.1|1
1653345920000|2022-05-23 22:45:20|10941.1|10938.3|10942|10939.2|10942|10939.2|10941.1|10938.3|1
1653345930000|2022-05-23 22:45:30|10942.1|10939.3|10942.5|10939.7|10942.5|10939.7|10942|10939.2|0
1653345940000|2022-05-23 22:45:40|10945.1|10941.1|10945.1|10941.1|10945.1|10941.1|10945.1|10941.1|3
1653345950000|2022-05-23 22:45:50|10944.3|10940.3|10944.1|10940.1|10945.1|10941.1|10944.1|10940.1|1
1653345960000|2022-05-23 22:46:00|10942.7|10939.9|10945.1|10941.1|10945.2|10941.2|10942.7|10939.9|1
1653345970000|2022-05-23 22:46:10|10946.6|10938.6|10945|10941|10946.6|10941|10944.1|10938.6|1
1653345980000|2022-05-23 22:46:20|10945.1|10941.1|10945|10942.2|10945.1|10942.2|10945|10941.1|2
1653345990000|2022-05-23 22:46:30|10944.6|10941.8|10944.5|10941.7|10944.6|10941.8|10944.5|10941.7|0
1653346000000|2022-05-23 22:46:40|10945.4|10942.6|10947.1|10943.1|10947.1|10943.1|10945.4|10942.6|1
1653346050000|2022-05-23 22:47:30|10946.1|10943.3|10946.1|10943.3|10946.1|10943.3|10946.1|10943.3|0
1653346060000|2022-05-23 22:47:40|10946|10943.2|10946|10943.2|10946|10943.2|10946|10943.2|0
1653346090000|2022-05-23 22:48:10|10949.6|10941.6|10951.6|10943.6|10951.6|10943.6|10949.6|10941.6|4
1653346100000|2022-05-23 22:48:20|10949.1|10945.1|10949.1|10945.1|10949.1|10945.1|10949.1|10945.1|0
1653346110000|2022-05-23 22:48:30|10947.8|10945|10949.6|10941.6|10949.6|10945|10947.8|10941.5|0
1653346120000|2022-05-23 22:48:40|10949.5|10941.5|10951|10947|10951|10947|10949|10941.5|3
1653346130000|2022-05-23 22:48:50|10950.9|10948.1|10951.1|10947.1|10951.2|10948.1|10950.9|10947.1|0
1653346140000|2022-05-23 22:49:00|10951.3|10948.5|10948|10945.2|10952.7|10948.5|10948|10944.7|4
1653346150000|2022-05-23 22:49:10|10947.9|10945.1|10944.2|10940.2|10948.1|10945.1|10944.1|10940.2|5
1653346160000|2022-05-23 22:49:20|10942.7|10939.9|10944|10941.2|10944.4|10941.6|10942.7|10939.9|2
1653346170000|2022-05-23 22:49:30|10943.9|10941.1|10944|10941.2|10944.1|10941.2|10943.9|10940.1|1
1653346180000|2022-05-23 22:49:40|10945.1|10941.1|10944.5|10941.7|10945.1|10942.2|10944.5|10941.1|2
1653346190000|2022-05-23 22:49:50|10944.4|10941.6|10943.5|10940.7|10945.1|10941.6|10943.5|10940.7|3
1653346200000|2022-05-23 22:50:00|10944.7|10941.9|10947.7|10944.9|10947.7|10944.9|10944.7|10941.1|4
1653346210000|2022-05-23 22:50:10|10948|10945.2|10949.1|10945.1|10951.7|10945.2|10948|10943.7|4
1653346220000|2022-05-23 22:50:20|10948.3|10944.3|10948.1|10944.1|10948.6|10945.2|10948|10944.1|0
1653346230000|2022-05-23 22:50:30|10948|10945.2|10947.1|10943.1|10948.1|10945.2|10947.1|10943.1|1
1653346260000|2022-05-23 22:51:00|10949.5|10941.5|10949.5|10941.5|10949.5|10941.5|10949.5|10941.5|0
1653346270000|2022-05-23 22:51:10|10949.6|10941.6|10949.6|10941.6|10949.6|10941.6|10949.6|10941.6|0
1653346280000|2022-05-23 22:51:20|10947.8|10945|10947.8|10945|10948|10945.2|10947.8|10945|0
1653346290000|2022-05-23 22:51:30|10948|10945.2|10948.5|10945.7|10948.5|10945.7|10948|10945.2|0
1653346320000|2022-05-23 22:52:00|10948|10945.2|10946|10943.2|10949.1|10945.6|10946|10943.2|3
1653346330000|2022-05-23 22:52:10|10946.1|10943.3|10947|10944.2|10947.2|10944.2|10946.1|10943.2|2
1653346340000|2022-05-23 22:52:20|10946.6|10943.8|10946.5|10943.7|10946.6|10943.8|10946.5|10943.7|0
1653346350000|2022-05-23 22:52:30|10946.6|10943.8|10949.1|10945.1|10949.1|10945.1|10946.6|10943.8|1
1653346360000|2022-05-23 22:52:40|10948.9|10946.1|10948.1|10944.1|10948.9|10946.1|10948.1|10944.1|0
1653346370000|2022-05-23 22:52:50|10947.1|10944.3|10947.1|10944.3|10947.1|10944.3|10947.1|10944.3|0
1653346380000|2022-05-23 22:53:00|10946.9|10944.1|10946|10943.2|10946.9|10944.1|10946|10943.2|0
1653346390000|2022-05-23 22:53:10|||||||||2
1653346410000|2022-05-23 22:53:30|10948.7|10944.7|10949.6|10941.6|10950.5|10944.7|10948|10941.6|3
1653346420000|2022-05-23 22:53:40|10948|10944|10950.1|10942.1|10950.5|10944|10948|10942.1|2
1653346440000|2022-05-23 22:54:00|10950.5|10942.5|10950.6|10942.6|10950.7|10945.1|10949.1|10942.5|1
1653346450000|2022-05-23 22:54:10|10949.1|10945.1|10949.1|10945.1|10949.1|10945.1|10949.1|10945.1|1
1653346460000|2022-05-23 22:54:20|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|1
1653346470000|2022-05-23 22:54:30|10948|10945.2|10948.1|10944.1|10948.1|10945.2|10947.5|10944.1|0
1653346480000|2022-05-23 22:54:40|10948|10945.2|10949.1|10945.1|10949.1|10946.3|10948|10944.1|7
1653346500000|2022-05-23 22:55:00|10948.9|10946.1|10949.1|10945.1|10949.5|10946.1|10948.9|10945.1|0
1653346510000|2022-05-23 22:55:10|10949.3|10946.5|10948.9|10946.1|10949.3|10946.5|10948.9|10945.1|6
1653346520000|2022-05-23 22:55:20|10949.1|10945.1|10949.1|10945.1|10949.1|10945.1|10949.1|10945.1|2
1653346540000|2022-05-23 22:55:40|||||||||1
1653346550000|2022-05-23 22:55:50|10948.1|10945.3|10948|10945.2|10948.1|10945.3|10948|10945.2|0
1653346560000|2022-05-23 22:56:00|10949.1|10945.1|10948|10945.2|10949.1|10945.3|10948|10945.1|0
1653346570000|2022-05-23 22:56:10|10947.5|10944.7|10949.1|10945.1|10949.1|10945.9|10947.5|10944.7|4
1653346580000|2022-05-23 22:56:20|10948|10945.2|10947.5|10944.7|10948|10945.2|10947.5|10944.7|2
1653346590000|2022-05-23 22:56:30|10947|10944.2|10946|10943.2|10947|10944.2|10946|10943.2|4
1653346600000|2022-05-23 22:56:40|||||||||1
1653346610000|2022-05-23 22:56:50|10945.1|10942.3|10945|10942.2|10945.1|10942.3|10945|10942.2|3
1653346620000|2022-05-23 22:57:00|||||||||2
1653346630000|2022-05-23 22:57:10|10944.9|10942.1|10945.1|10941.1|10945.1|10942.1|10944.9|10941.1|1
1653346640000|2022-05-23 22:57:20|10944|10941.2|10941.1|10937.1|10944|10941.2|10941|10937.1|9
1653346650000|2022-05-23 22:57:30|||||||||1
1653346660000|2022-05-23 22:57:40|||||||||1
1653346670000|2022-05-23 22:57:50|||||||||2
1653346680000|2022-05-23 22:58:00|||||||||1
1653346690000|2022-05-23 22:58:10|10940|10937.2|10940|10937.2|10940|10937.2|10940|10937.2|0
1653346700000|2022-05-23 22:58:20|10939.9|10937.1|10939.9|10937.1|10939.9|10937.1|10939.9|10937.1|3
1653346710000|2022-05-23 22:58:30|10940|10937.2|10939.5|10936.7|10940|10937.2|10939.5|10936.7|2
1653346720000|2022-05-23 22:58:40|||||||||1
1653346730000|2022-05-23 22:58:50|10940.4|10937.6|10940.4|10937.6|10940.4|10937.6|10940.4|10937.6|11
1653346740000|2022-05-23 22:59:00|10940|10937.2|10940|10937.2|10940|10937.2|10940|10937.2|0
1653346750000|2022-05-23 22:59:10|10939.6|10936.8|10939.5|10936.7|10939.6|10936.8|10939.5|10936.7|1
1653346760000|2022-05-23 22:59:20|10939.1|10936.3|10935.9|10933.1|10939.1|10936.3|10935.9|10933.1|9
1653346770000|2022-05-23 22:59:30|10935.5|10932.7|10939|10935|10940.5|10935|10935.5|10932.5|3
1653346800000|2022-05-23 23:00:00|10938|10935.2|10928.1|10925.3|10938|10935.2|10928.1|10925.3|28
1653346810000|2022-05-23 23:00:10|10928.7|10925.9|10931.1|10928.3|10932.2|10928.4|10928.7|10925.9|4
1653346820000|2022-05-23 23:00:20|10932.1|10928.1|10938.8|10930.8|10939.7|10933.2|10932.1|10928.1|11
1653346830000|2022-05-23 23:00:30|10938.7|10930.7|10936|10932|10938.7|10932|10936|10928.6|1
1653346840000|2022-05-23 23:00:40|10936.2|10932.2|10937.7|10929.7|10937.7|10932.2|10936.2|10929.7|0
1653346850000|2022-05-23 23:00:50|10935.3|10931.3|10934.2|10930.2|10936.7|10931.3|10934.2|10928.7|0
1653346860000|2022-05-23 23:01:00|10934|10931.2|10933.1|10930.3|10934.2|10931.3|10933.1|10930.2|1
1653346880000|2022-05-23 23:01:20|10932.8|10930|10931.3|10927.3|10932.8|10930|10931|10927.2|8
1653346890000|2022-05-23 23:01:30|10931.2|10927.2|10929.2|10926.4|10931.2|10927.2|10929.2|10926.2|2
1653346900000|2022-05-23 23:01:40|10929.1|10926.3|10927.6|10924.8|10929.1|10926.3|10927.6|10924.8|4
1653346910000|2022-05-23 23:01:50|10929.2|10925.2|10929.2|10925.2|10929.2|10925.2|10929.2|10925.2|6
1653346920000|2022-05-23 23:02:00|10928.2|10925.4|10928.1|10925.3|10928.2|10925.4|10928.1|10925.3|3
1653346930000|2022-05-23 23:02:10|||||||||1
1653346940000|2022-05-23 23:02:20|10928.5|10925.7|10928.1|10925.3|10928.5|10925.7|10928.1|10925.3|3
1653346960000|2022-05-23 23:02:40|10928|10925.2|10928.2|10924.2|10928.2|10925.2|10928|10924.2|1
1653346970000|2022-05-23 23:02:50|10928|10925.2|10928.1|10925.3|10928.2|10925.3|10928|10924.2|1
1653346980000|2022-05-23 23:03:00|10928.5|10925.7|10927.1|10924.3|10928.5|10925.7|10927.1|10924.2|3
1653346990000|2022-05-23 23:03:10|10926.3|10923.5|10921|10913|10926.3|10923.5|10900.6|10892.6|151
1653347000000|2022-05-23 23:03:20|10921.4|10913.4|10920.4|10916.4|10925.9|10918.5|10920.3|10913.4|6
1653347010000|2022-05-23 23:03:30|10915.5|10911.5|10916.9|10908.9|10918.4|10911.5|10915.4|10908.9|7
1653347020000|2022-05-23 23:03:40|10913.5|10910.7|10911.4|10907.4|10914.3|10910.7|10911.4|10905.6|2
1653347030000|2022-05-23 23:03:50|10913.9|10905.9|10917.4|10909.4|10917.4|10909.9|10911.3|10905.9|9
1653347040000|2022-05-23 23:04:00|||||||||1
1653347050000|2022-05-23 23:04:10|10916.4|10912.4|10914.4|10906.4|10918.2|10913.5|10914.4|10906.4|3
1653347060000|2022-05-23 23:04:20|10911.4|10907.4|10916.8|10908.8|10916.8|10908.8|10911.4|10907.4|3
1653347070000|2022-05-23 23:04:30|10918.2|10910.2|10920.5|10912.5|10920.5|10916.3|10917.6|10909.9|16
1653347080000|2022-05-23 23:04:40|10920.1|10912.1|10917.5|10909.5|10920.5|10915.5|10916.8|10909.5|10
1653347090000|2022-05-23 23:04:50|10917.4|10909.4|10921.3|10918.5|10921.5|10918.5|10917|10909|7
1653347100000|2022-05-23 23:05:00|10921.8|10919|10926.9|10918.9|10927|10923.5|10921.4|10918|7
1653347110000|2022-05-23 23:05:10|10923.7|10919.7|10920.4|10916.4|10923.7|10920.5|10920.4|10916.4|8
1653347120000|2022-05-23 23:05:20|10921.3|10917.3|10923.9|10915.9|10923.9|10917.4|10921.3|10915.9|3
1653347130000|2022-05-23 23:05:30|10921.4|10917.4|10919.4|10915.4|10921.4|10917.4|10919.4|10915.4|0
1653347140000|2022-05-23 23:05:40|10917.6|10913.6|10917.4|10913.4|10917.6|10913.6|10917.4|10913.4|0
1653347150000|2022-05-23 23:05:50|10917.5|10913.5|10921.9|10919.1|10921.9|10919.1|10917.2|10913.4|12
1653347160000|2022-05-23 23:06:00|10922.5|10919.7|10922.5|10919.7|10922.6|10919.7|10922.4|10918.6|1
1653347170000|2022-05-23 23:06:10|10921.7|10918.9|10922.9|10914.9|10922.9|10918.9|10921.5|10914.9|0
1653347180000|2022-05-23 23:06:20|10919.1|10916.3|10918.5|10915.7|10919.1|10916.3|10918.5|10915.7|1
1653347190000|2022-05-23 23:06:30|10918.1|10915.3|10923.9|10921.1|10923.9|10921.1|10918.1|10915.3|14
1653347200000|2022-05-23 23:06:40|10923.6|10920.8|10923.7|10919.7|10924.5|10920.8|10921.9|10919.1|3
1653347210000|2022-05-23 23:06:50|10922.9|10918.9|10921.6|10917.6|10923.7|10919.7|10918|10914.1|2
1653347220000|2022-05-23 23:07:00|10921.1|10913.1|10919.5|10915.5|10921.1|10915.5|10919.5|10913.1|1
1653347230000|2022-05-23 23:07:10|10917.9|10915.1|10919.5|10915.5|10919.5|10915.5|10917.9|10914.5|2
1653347250000|2022-05-23 23:07:30|10921.9|10913.9|10922|10914|10922|10916.4|10920.4|10913.9|2
1653347260000|2022-05-23 23:07:40|10920|10916|10921.4|10917.4|10921.4|10917.4|10920|10916|2
1653347270000|2022-05-23 23:07:50|10921.3|10918.5|10921.3|10918.5|10921.3|10918.5|10921.3|10918.5|0
1653347280000|2022-05-23 23:08:00|10922.9|10914.9|10922.9|10914.9|10922.9|10914.9|10922.9|10914.9|1
1653347290000|2022-05-23 23:08:10|10918.4|10915.6|10917.4|10913.4|10918.4|10915.6|10917.4|10913.4|1
1653347300000|2022-05-23 23:08:20|10915.6|10912.8|10915.3|10912.5|10915.6|10912.8|10915.3|10912.5|3
1653347310000|2022-05-23 23:08:30|10915.5|10911.5|10915.5|10911.5|10915.5|10911.5|10915.5|10911.5|1
1653347320000|2022-05-23 23:08:40|10915.3|10912.5|10915.3|10912.5|10915.5|10912.5|10915.3|10911.5|2
1653347330000|2022-05-23 23:08:50|10915.9|10911.9|10917.6|10913.6|10917.6|10913.6|10915.5|10911.5|5
1653347340000|2022-05-23 23:09:00|10917.4|10914.6|10918.4|10914.4|10922.9|10917.4|10917.4|10914.4|6
1653347350000|2022-05-23 23:09:10|10916.6|10913.8|10916.3|10913.5|10916.6|10913.8|10916.3|10913.5|1
1653347360000|2022-05-23 23:09:20|10916.4|10913.6|10918.3|10915.5|10918.5|10915.5|10916.4|10913.6|1
1653347370000|2022-05-23 23:09:30|10919.4|10915.4|10920.2|10916.2|10920.2|10916.2|10919.4|10915.4|1
1653347380000|2022-05-23 23:09:40|10920.4|10916.4|10921.4|10917.4|10921.4|10917.4|10919.7|10916.4|1
1653347390000|2022-05-23 23:09:50|10923.8|10915.8|10923.4|10919.4|10923.8|10919.4|10922.2|10915.8|1
1653347400000|2022-05-23 23:10:00|10922.6|10918.6|10920.4|10916.4|10922.6|10918.6|10920.4|10916.4|2
1653347410000|2022-05-23 23:10:10|10922|10914|10918.3|10915.5|10922|10917|10918.3|10914|2
1653347420000|2022-05-23 23:10:20|||||||||1
1653347430000|2022-05-23 23:10:30|10918.5|10914.5|10917.5|10913.5|10918.5|10914.5|10917.5|10913.5|6
1653347440000|2022-05-23 23:10:40|10916.1|10913.3|10919.5|10915.5|10921|10915.5|10916.1|10912.6|12
1653347450000|2022-05-23 23:10:50|10919.7|10916.9|10920.3|10917.5|10920.3|10917.5|10919.7|10916.9|1
1653347460000|2022-05-23 23:11:00|10920.7|10917.9|10923.1|10919.1|10923.1|10919.1|10920.7|10917.9|1
1653347470000|2022-05-23 23:11:10|10923.4|10919.4|10924.3|10921.5|10924.3|10921.5|10922.3|10919.4|1
1653347480000|2022-05-23 23:11:20|||||||||3
1653347490000|2022-05-23 23:11:30|10926.1|10918.1|10924.4|10920.4|10926.1|10920.4|10923.9|10917.9|1
1653347500000|2022-05-23 23:11:40|10926.8|10918.8|10928.1|10920.1|10928.9|10922.4|10925|10918.8|18
1653347510000|2022-05-23 23:11:50|10926.5|10922.5|10926.5|10922.5|10926.5|10922.5|10926.5|10922.5|1
1653347520000|2022-05-23 23:12:00|10926.6|10922.6|10926.1|10918.1|10927.6|10924.8|10925.6|10918|10
1653347530000|2022-05-23 23:12:10|10922.2|10919.4|10923.4|10920.6|10924.5|10920.7|10922.2|10919.4|1
1653347550000|2022-05-23 23:12:30|10923.6|10919.6|10922.5|10919.7|10923.6|10919.7|10922.5|10919.6|1
1653347560000|2022-05-23 23:12:40|10922|10919.2|10922|10919.2|10922|10919.2|10922|10919.2|0
1653347570000|2022-05-23 23:12:50|10922.6|10918.6|10922.5|10918.5|10922.6|10918.6|10922.5|10918.5|1
1653347590000|2022-05-23 23:13:10|10921|10918.2|10922.5|10918.5|10922.5|10918.5|10921|10918.2|2
1653347630000|2022-05-23 23:13:50|10925|10917|10925|10917|10925|10917|10925|10917|1
1653347640000|2022-05-23 23:14:00|10921.1|10918.3|10922.4|10919.6|10923.5|10919.6|10921.1|10918.3|2
1653347650000|2022-05-23 23:14:10|10922.6|10918.6|10920.4|10916.4|10922.6|10919.2|10920.3|10916.4|4
1653347670000|2022-05-23 23:14:30|10919.6|10915.6|10915.4|10911.4|10919.6|10915.6|10915.4|10909.8|12
1653347690000|2022-05-23 23:14:50|10914.3|10911.5|10914.3|10911.5|10914.3|10911.5|10914.3|10911.5|3
1653347700000|2022-05-23 23:15:00|10914.5|10910.5|10911.3|10908.5|10915|10910.5|10911.3|10906.9|10
1653347710000|2022-05-23 23:15:10|10910.9|10908.1|10911.4|10907.4|10912.3|10908.3|10910.9|10907.4|3
1653347720000|2022-05-23 23:15:20|10910.3|10907.5|10911.5|10907.5|10911.5|10907.6|10910.3|10907.5|1
1653347730000|2022-05-23 23:15:30|10911.4|10907.4|10911.4|10907.4|10911.4|10907.4|10911.4|10907.4|0
1653347750000|2022-05-23 23:15:50|10914.6|10906.6|10912.5|10908.5|10915|10908.5|10912.5|10906.6|4
1653347760000|2022-05-23 23:16:00|10911|10908.2|10913.9|10905.9|10915|10909.6|10911|10905.9|3
1653347770000|2022-05-23 23:16:10|||||||||3
1653347780000|2022-05-23 23:16:20|10910|10907.2|10909.4|10906.6|10910|10907.2|10909.3|10906.5|6
1653347790000|2022-05-23 23:16:30|10908.9|10906.1|10909.4|10905.4|10909.4|10906.5|10907.9|10905.1|8
1653347810000|2022-05-23 23:16:50|||||||||1
1653347820000|2022-05-23 23:17:00|10910.9|10902.9|10908.4|10904.4|10910.9|10904.5|10908.4|10902.9|7
1653347830000|2022-05-23 23:17:10|10907.3|10903.3|10904.3|10901.5|10907.3|10903.5|10904.3|10901.5|11
1653347840000|2022-05-23 23:17:20|10904.7|10901.9|10904.9|10896.9|10905.3|10902|10904.7|10896.9|8
1653347850000|2022-05-23 23:17:30|||||||||1
1653347860000|2022-05-23 23:17:40|10902.4|10898.4|10904.9|10896.9|10904.9|10898.4|10902.4|10896.9|2
1653347870000|2022-05-23 23:17:50|10903.9|10895.9|10900.4|10896.4|10903.9|10896.4|10900.4|10895.9|7
1653347880000|2022-05-23 23:18:00|10898.9|10896.1|10899.4|10895.4|10900.4|10896.4|10898.9|10895.4|3
1653347890000|2022-05-23 23:18:10|10898.3|10895.5|10899.4|10895.4|10899.4|10895.5|10898.3|10894.9|3
1653347900000|2022-05-23 23:18:20|||||||||3
1653347910000|2022-05-23 23:18:30|10897.9|10895.1|10897.8|10895|10897.9|10895.1|10897.8|10895|2
1653347930000|2022-05-23 23:18:50|10898.3|10895.5|10900.3|10896.3|10900.3|10896.3|10898.2|10895.4|2
1653347940000|2022-05-23 23:19:00|10899.3|10896.5|10903.3|10899.3|10903.7|10899.3|10899.3|10894.8|4
1653347950000|2022-05-23 23:19:10|||||||||1
1653347960000|2022-05-23 23:19:20|10903.4|10899.4|10903.3|10899.3|10904.3|10900.4|10903.2|10899.3|3
1653347970000|2022-05-23 23:19:30|10903.2|10900.4|10902.2|10899.4|10903.3|10900.4|10902.2|10899.3|1
1653347990000|2022-05-23 23:19:50|10902.3|10899.5|10904.3|10900.3|10905.8|10900.3|10902.3|10897.8|1
1653348000000|2022-05-23 23:20:00|10903|10900.2|10904.3|10900.3|10904.3|10901.4|10903|10900.2|1
1653348020000|2022-05-23 23:20:20|10904.2|10901.4|10904.2|10901.4|10904.2|10901.4|10904.2|10901.4|0
1653348030000|2022-05-23 23:20:30|10903.7|10900.9|10903.3|10899.3|10903.7|10900.9|10903.3|10899.3|1
1653348040000|2022-05-23 23:20:40|10901.9|10899.1|10903.2|10900.4|10903.3|10900.4|10901.9|10898.5|4
1653348050000|2022-05-23 23:20:50|10904.3|10900.3|10904.3|10900.3|10904.3|10901.4|10904.2|10900.3|2
1653348060000|2022-05-23 23:21:00|10905.7|10897.7|10898.2|10895.4|10905.7|10899.5|10897.4|10893.4|32
1653348070000|2022-05-23 23:21:10|10898.1|10895.3|10897.3|10894.5|10898.1|10895.3|10897.3|10894.5|2
1653348080000|2022-05-23 23:21:20|10897.2|10894.4|10898.3|10894.3|10898.3|10894.4|10897.2|10894.3|2
1653348100000|2022-05-23 23:21:40|10897.3|10894.5|10898.2|10895.4|10899.8|10895.4|10897.3|10891.8|8
1653348110000|2022-05-23 23:21:50|10898.4|10894.4|10897.3|10893.3|10898.4|10894.4|10897.3|10893.3|4
1653348120000|2022-05-23 23:22:00|10895.9|10893.1|10895.5|10891.5|10898|10893.3|10895.5|10890|6
1653348150000|2022-05-23 23:22:30|10895.3|10891.3|10893.5|10889.5|10895.3|10891.3|10892.4|10888.5|7
1653348160000|2022-05-23 23:22:40|10892.1|10889.3|10895.7|10887.7|10896.8|10890.4|10891.5|10886.9|11
1653348170000|2022-05-23 23:22:50|10895.8|10887.8|10905.3|10897.3|10909.8|10901.8|10895.8|10887.8|41
1653348180000|2022-05-23 23:23:00|10901.1|10898.3|10905.6|10897.6|10909.9|10904.5|10901.1|10897|16
1653348190000|2022-05-23 23:23:10|10905.4|10897.4|10901.2|10898.4|10906.8|10901.3|10901|10897.4|14
1653348200000|2022-05-23 23:23:20|10907.1|10899.1|10903.7|10900.9|10907.8|10902.3|10903.7|10899.1|6
1653348210000|2022-05-23 23:23:30|10903.3|10900.5|10903.8|10895.8|10904.8|10900.5|10901|10895.8|8
1653348220000|2022-05-23 23:23:40|10904.3|10896.3|10903.2|10900.4|10904.8|10900.4|10903.2|10896.3|3
1653348230000|2022-05-23 23:23:50|10903|10900.2|10899.3|10895.3|10903|10900.2|10899.3|10895.3|10
1653348240000|2022-05-23 23:24:00|10897.9|10895.1|10900.1|10892.1|10900.1|10895.1|10895|10890.8|6
1653348250000|2022-05-23 23:24:10|10899.9|10891.9|10900.3|10896.3|10900.4|10896.3|10899.9|10891.9|2
1653348260000|2022-05-23 23:24:20|10902.8|10894.8|10907.8|10899.8|10907.8|10900.6|10901.2|10894.8|4
1653348270000|2022-05-23 23:24:30|10906.3|10902.3|10897.2|10894.4|10906.3|10902.4|10897.2|10893.1|10
1653348280000|2022-05-23 23:24:40|10897.5|10894.7|10900.3|10896.3|10900.3|10896.5|10897.5|10894.7|1
1653348290000|2022-05-23 23:24:50|10900.2|10896.2|10899.2|10896.4|10900.2|10896.4|10899.2|10896.2|0
1653348300000|2022-05-23 23:25:00|10898.7|10895.9|10901.2|10898.4|10901.2|10898.4|10898.7|10895.9|3
1653348330000|2022-05-23 23:25:30|10900.6|10896.6|10900.3|10896.3|10900.6|10896.6|10900.3|10896.3|5
1653348340000|2022-05-23 23:25:40|10900.4|10896.4|10900.3|10896.3|10900.4|10896.4|10900.3|10896.3|0
1653348360000|2022-05-23 23:26:00|10904.4|10896.4|10904.3|10900.3|10904.4|10901.4|10903.2|10896.4|15
1653348370000|2022-05-23 23:26:10|10906.8|10898.8|10906.3|10902.3|10906.8|10903.4|10905|10898.8|3
1653348380000|2022-05-23 23:26:20|10906.6|10902.6|10907.7|10904.9|10907.7|10904.9|10906.6|10902.6|2
1653348390000|2022-05-23 23:26:30|10907.6|10904.8|10909.2|10905.2|10909.2|10905.2|10907.2|10904.4|4
1653348400000|2022-05-23 23:26:40|10909.3|10905.3|10910.1|10906.1|10910.1|10906.1|10909.3|10905.3|1
1653348410000|2022-05-23 23:26:50|10910.4|10907.6|10912.3|10908.3|10913.8|10908.3|10910.2|10905.8|2
1653348420000|2022-05-23 23:27:00|10913.9|10905.9|10911.3|10907.3|10913.9|10907.9|10911.3|10904.9|1
1653348430000|2022-05-23 23:27:10|10911.1|10908.3|10911.1|10908.3|10911.2|10908.4|10911.1|10908.3|0
1653348440000|2022-05-23 23:27:20|10911.2|10908.4|10903.2|10900.4|10911.2|10908.4|10903.2|10900.4|6
1653348450000|2022-05-23 23:27:30|10904|10901.2|10904.2|10901.4|10904.2|10901.4|10904|10901.2|4
1653348460000|2022-05-23 23:27:40|10904.3|10900.3|10903.2|10900.4|10904.3|10900.5|10903.2|10900.3|0
1653348470000|2022-05-23 23:27:50|10903.4|10899.4|10903.4|10899.4|10903.8|10900.4|10903.2|10899.4|2
1653348480000|2022-05-23 23:28:00|10903.3|10899.3|10903.3|10899.3|10905.7|10899.8|10903.3|10897.7|0
1653348510000|2022-05-23 23:28:30|10902.2|10899.4|10902.2|10898.2|10903.8|10899.4|10901.2|10895.8|8
1653348520000|2022-05-23 23:28:40|10902.1|10898.1|10899.4|10896.6|10902.9|10898.1|10899.3|10894.9|1
1653348530000|2022-05-23 23:28:50|10899.3|10896.5|10897.3|10893.3|10899.3|10896.5|10897.1|10893.3|7
1653348550000|2022-05-23 23:29:10|||||||||4
1653348590000|2022-05-23 23:29:50|10898.3|10894.3|10898.3|10894.3|10898.3|10894.3|10898.3|10894.3|2
1653348600000|2022-05-23 23:30:00|10897.3|10893.3|10897.3|10893.3|10897.3|10893.3|10897.3|10893.3|3
1653348610000|2022-05-23 23:30:10|10897.1|10894.3|10897.1|10894.3|10897.3|10894.3|10897.1|10893.3|1
1653348620000|2022-05-23 23:30:20|10897.3|10893.3|10897.3|10893.3|10897.3|10893.3|10897.3|10893.3|1
1653348640000|2022-05-23 23:30:40|10897.1|10894.3|10897.2|10894.4|10897.2|10894.4|10897.1|10894.3|0
1653348650000|2022-05-23 23:30:50|10897.1|10894.3|10897.4|10893.4|10897.4|10894.3|10897.1|10893.3|2
1653348660000|2022-05-23 23:31:00|10897.3|10893.3|10897.3|10893.3|10897.4|10894.4|10896.8|10893.3|0
1653348670000|2022-05-23 23:31:10|10901.3|10898.5|10902.3|10898.3|10902.3|10898.5|10901.3|10898.3|8
1653348680000|2022-05-23 23:31:20|10902.1|10899.3|10905.8|10897.8|10905.8|10899.4|10902.1|10897.8|2
1653348690000|2022-05-23 23:31:30|10904.4|10901.6|10903.3|10899.3|10905|10901.6|10903.3|10899.3|1
1653348700000|2022-05-23 23:31:40|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|1
1653348720000|2022-05-23 23:32:00|10903.4|10899.4|10903.3|10899.3|10903.4|10900.3|10903.1|10899.3|0
1653348730000|2022-05-23 23:32:10|10900.8|10896.8|10900.2|10897.4|10900.8|10897.4|10900.2|10896.3|6
1653348740000|2022-05-23 23:32:20|||||||||1
1653348750000|2022-05-23 23:32:30|10901.3|10897.3|10902.3|10898.3|10902.3|10898.3|10901.1|10897.3|1
1653348770000|2022-05-23 23:32:50|10902.2|10899.4|10904.2|10901.4|10904.2|10901.4|10902.2|10899.4|1
1653348800000|2022-05-23 23:33:20|10904.1|10901.3|10904.3|10900.3|10904.3|10901.3|10904.1|10900.3|1
1653348820000|2022-05-23 23:33:40|10903.2|10900.4|10903.2|10900.4|10903.2|10900.4|10903.2|10900.4|0
1653348830000|2022-05-23 23:33:50|10903.3|10899.3|10902.2|10899.4|10903.3|10899.4|10902.2|10899.3|3
1653348840000|2022-05-23 23:34:00|10901.9|10899.1|10900.3|10896.3|10901.9|10899.1|10900.2|10896.3|2
1653348880000|2022-05-23 23:34:40|10900.7|10892.7|10899.2|10895.2|10900.7|10895.2|10898.2|10892.7|5
1653348890000|2022-05-23 23:34:50|10899.3|10895.3|10900.2|10896.2|10901.7|10896.2|10899.3|10893.7|1
1653348900000|2022-05-23 23:35:00|10898.8|10896|10899.2|10895.2|10901.7|10896.3|10898.8|10893.7|1
1653348940000|2022-05-23 23:35:40|10899.1|10896.3|10900.1|10897.3|10900.5|10897.7|10899.1|10895.2|4
1653348960000|2022-05-23 23:36:00|10900.6|10897.8|10900.6|10897.8|10900.6|10897.8|10900.6|10897.8|0
1653348990000|2022-05-23 23:36:30|10901.1|10898.3|10904.2|10900.2|10904.2|10900.2|10901.1|10898.3|6
1653349000000|2022-05-23 23:36:40|10903.1|10900.3|10903.6|10900.8|10904.2|10901.3|10902.8|10900|2
1653349010000|2022-05-23 23:36:50|10904.1|10901.3|10902.6|10899.8|10904.1|10901.3|10902.6|10899.8|2
1653349020000|2022-05-23 23:37:00|10902.2|10898.2|10901.1|10898.3|10902.2|10898.3|10901.1|10897.2|5
1653349030000|2022-05-23 23:37:10|10900.7|10897.9|10902.2|10898.2|10902.2|10898.4|10900.7|10897.9|3
1653349040000|2022-05-23 23:37:20|10901.2|10898.4|10909.7|10901.7|10909.7|10903.3|10901.1|10898.3|8
1653349050000|2022-05-23 23:37:30|10910.6|10902.6|10910.7|10902.7|10910.7|10902.7|10910.6|10902.6|2
1653349060000|2022-05-23 23:37:40|10908.3|10904.3|10906.4|10902.4|10909.7|10904.3|10906.4|10901.7|3
1653349070000|2022-05-23 23:37:50|10906.2|10902.2|10906.2|10902.2|10906.2|10902.2|10906.2|10902.2|1
1653349080000|2022-05-23 23:38:00|10906|10903.2|10906.2|10902.2|10906.2|10903.3|10906|10902.2|1
1653349110000|2022-05-23 23:38:30|10906|10903.2|10906|10903.2|10906|10903.2|10906|10903.2|1
1653349120000|2022-05-23 23:38:40|10906.1|10903.3|10907.2|10903.2|10907.2|10903.4|10906.1|10903.2|1
1653349140000|2022-05-23 23:39:00|10908.8|10900.8|10906.3|10902.3|10908.8|10902.3|10906.3|10900.8|1
1653349150000|2022-05-23 23:39:10|10906.1|10903.3|10905.2|10901.2|10906.3|10903.3|10905.2|10901.2|3
1653349160000|2022-05-23 23:39:20|10905.3|10901.3|10905.1|10902.3|10905.3|10902.3|10905.1|10901.3|0
1653349180000|2022-05-23 23:39:40|10908.6|10900.6|10905.2|10901.2|10908.6|10903.2|10905.2|10900.6|9
1653349190000|2022-05-23 23:39:50|10905.3|10901.3|10907.2|10903.2|10909.7|10903.2|10905.3|10899.7|3
1653349200000|2022-05-23 23:40:00|10910.5|10902.5|10909.2|10905.2|10910.7|10905.2|10907.3|10902.5|6
1653349210000|2022-05-23 23:40:10|10909|10906.2|10914.7|10906.7|10914.7|10909.4|10909|10905.4|6
1653349220000|2022-05-23 23:40:20|10910.9|10908.1|10913.2|10909.2|10915.7|10910.6|10910.9|10907.7|3
1653349230000|2022-05-23 23:40:30|10913.3|10909.3|10914.2|10910.2|10915.7|10910.6|10913.2|10907.6|4
1653349240000|2022-05-23 23:40:40|10914.1|10910.1|10911.1|10908.3|10914.1|10910.1|10911.1|10908.3|1
1653349250000|2022-05-23 23:40:50|10911.5|10908.7|10913.1|10910.3|10913.1|10910.3|10911.5|10908.7|1
1653349260000|2022-05-23 23:41:00|||||||||1
1653349270000|2022-05-23 23:41:10|10913.2|10909.2|10911.6|10908.8|10913.2|10910.3|10910.8|10908|2
1653349280000|2022-05-23 23:41:20|10912.2|10909.4|10913.2|10909.2|10913.2|10909.4|10912.2|10909.2|1
1653349290000|2022-05-23 23:41:30|10910.1|10907.3|10908|10905.2|10910.1|10907.3|10907.1|10904.1|18
1653349300000|2022-05-23 23:41:40|10908.1|10905.3|10908.3|10904.3|10908.3|10905.3|10908.1|10904.2|0
1653349310000|2022-05-23 23:41:50|10908.2|10904.2|10908.2|10904.2|10908.2|10904.2|10908.2|10904.2|0
1653349380000|2022-05-23 23:43:00|10907.1|10904.3|10908.1|10905.3|10908.1|10905.3|10906.8|10904|2
1653349390000|2022-05-23 23:43:10|10908.3|10904.3|10908.2|10904.2|10908.3|10904.3|10908.2|10904.2|2
1653349410000|2022-05-23 23:43:30|10908|10905.2|10908.1|10905.3|10908.1|10905.3|10908|10905.2|0
1653349420000|2022-05-23 23:43:40|10908.2|10905.4|10909.2|10905.2|10909.2|10905.4|10908.2|10905.2|1
1653349430000|2022-05-23 23:43:50|10908.2|10905.4|10908.2|10905.4|10908.2|10905.4|10908.1|10905.3|0
1653349440000|2022-05-23 23:44:00|10908.1|10905.3|10908.1|10905.3|10908.1|10905.3|10908.1|10905.3|0
1653349450000|2022-05-23 23:44:10|10907.7|10904.9|10907.6|10904.8|10907.7|10904.9|10907.6|10904.8|0
1653349460000|2022-05-23 23:44:20|10909.2|10905.2|10909.1|10906.3|10909.2|10906.3|10909.1|10905.2|3
1653349470000|2022-05-23 23:44:30|10909.3|10906.5|10909.1|10906.3|10909.3|10906.5|10908.1|10905.1|3
1653349480000|2022-05-23 23:44:40|10909.5|10906.7|10909.1|10906.3|10909.5|10906.7|10909.1|10906.3|1
1653349490000|2022-05-23 23:44:50|10909.5|10906.7|10907.6|10904.8|10909.5|10906.7|10907.6|10904.8|3
1653349500000|2022-05-23 23:45:00|10909.2|10905.2|10907.2|10904.4|10909.2|10905.3|10907.2|10904.2|2
1653349510000|2022-05-23 23:45:10|10907.1|10904.3|10908.1|10905.3|10908.2|10905.3|10907.1|10904.2|1
1653349520000|2022-05-23 23:45:20|10908.2|10905.4|10909.2|10905.2|10909.3|10906.3|10908.2|10905.2|2
1653349540000|2022-05-23 23:45:40|10909|10906.2|10909.2|10905.2|10909.2|10906.2|10909|10905.2|0
1653349560000|2022-05-23 23:46:00|10909.4|10906.6|10909.2|10905.2|10909.4|10906.6|10909.2|10905.2|3
1653349570000|2022-05-23 23:46:10|10909.1|10906.3|10912.1|10909.3|10912.1|10909.3|10909.1|10906.3|41
1653349580000|2022-05-23 23:46:20|10912.2|10909.4|10912.3|10908.3|10912.3|10909.4|10912.2|10908.3|5
1653349620000|2022-05-23 23:47:00|10910.7|10906.7|10910.2|10906.2|10910.8|10907.8|10910.2|10906.2|2
1653349640000|2022-05-23 23:47:20|10909.2|10906.4|10910.2|10906.2|10910.2|10906.4|10909.2|10906.2|2
1653349660000|2022-05-23 23:47:40|10909.1|10906.3|10904.1|10901.3|10909.1|10906.3|10902.6|10899.8|18
1653349680000|2022-05-23 23:48:00|10905.1|10901.1|10905.2|10901.2|10905.2|10901.2|10905.1|10901.1|1
1653349740000|2022-05-23 23:49:00|10905|10902.2|10905|10902.2|10905|10902.2|10905|10902.2|0
1653349750000|2022-05-23 23:49:10|10904.6|10901.8|10904.6|10901.8|10904.6|10901.8|10904.1|10901.3|3
1653349760000|2022-05-23 23:49:20|10905|10902.2|10904.6|10901.8|10905.1|10902.3|10904.6|10901.8|1
1653349770000|2022-05-23 23:49:30|10904.1|10901.3|10904.1|10901.3|10904.1|10901.3|10904.1|10901.3|4
1653349800000|2022-05-23 23:50:00|10904|10901.2|10905.1|10901.1|10905.1|10901.2|10904|10901.1|4
1653349810000|2022-05-23 23:50:10|10904|10901.2|10904|10901.2|10904|10901.2|10904|10901.2|1
1653349820000|2022-05-23 23:50:20|10905.1|10901.1|10905.1|10901.1|10905.1|10901.1|10905.1|10901.1|1
1653349830000|2022-05-23 23:50:30|||||||||1
1653349840000|2022-05-23 23:50:40|10905.2|10901.2|10904.5|10901.7|10905.2|10902.2|10904.5|10901.2|4
1653349850000|2022-05-23 23:50:50|10905|10902.2|10905|10902.2|10905|10902.2|10905|10902.2|3
1653349860000|2022-05-23 23:51:00|10905.5|10902.7|10907|10904.2|10907|10904.2|10905.5|10902.7|10
1653349870000|2022-05-23 23:51:10|10908.1|10904.1|10911.5|10908.7|10911.5|10908.7|10908.1|10904.1|15
1653349880000|2022-05-23 23:51:20|10911.1|10907.1|10910.8|10908|10911.7|10908|10909.1|10903.6|11
1653349890000|2022-05-23 23:51:30|10911|10908.2|10911|10907|10911|10908.2|10911|10907|0
1653349900000|2022-05-23 23:51:40|10910|10908.2|10911.1|10907.1|10911.1|10908.2|10910|10907.1|1
1653349910000|2022-05-23 23:51:50|10911|10907|10911.1|10907.1|10911.1|10907.2|10910|10907|1
1653349920000|2022-05-23 23:52:00|10910|10907.2|10911.1|10907.1|10911.1|10907.2|10909.7|10906.9|3
1653349930000|2022-05-23 23:52:10|10910.9|10908.1|10911|10908.2|10911|10908.2|10910.9|10908.1|1
1653349950000|2022-05-23 23:52:30|||||||||3
1653349960000|2022-05-23 23:52:40|10911.2|10907.2|10911.2|10907.2|10911.2|10907.2|10911.2|10907.2|1
1653349970000|2022-05-23 23:52:50|10910.9|10908.1|10911.1|10907.1|10911.5|10908.1|10910.9|10907.1|0
1653349980000|2022-05-23 23:53:00|10910|10907.2|10910|10907.2|10910|10907.2|10910|10907.2|0
1653349990000|2022-05-23 23:53:10|10909.5|10906.7|10911.1|10907.1|10911.1|10907.6|10909.5|10906.7|2
1653350020000|2022-05-23 23:53:40|10911|10908.2|10911|10908.2|10911|10908.2|10911|10908.2|6
1653350030000|2022-05-23 23:53:50|10911.1|10907.1|10911.1|10907.1|10911.1|10907.1|10911.1|10907.1|0
1653350040000|2022-05-23 23:54:00|10910.9|10908.1|10910.9|10908.1|10911|10908.2|10910.9|10908.1|0
1653350050000|2022-05-23 23:54:10|10911|10908.2|10911|10908.2|10911|10908.2|10911|10908.2|0
1653350060000|2022-05-23 23:54:20|||||||||1
1653350070000|2022-05-23 23:54:30|10912|10908|10911|10908.2|10912.1|10908.3|10911|10907.7|10
1653350080000|2022-05-23 23:54:40|10912|10908|10911|10908.2|10912.1|10908.7|10911|10908|1
1653350100000|2022-05-23 23:55:00|10910|10907.2|10909|10906.2|10910|10907.2|10909|10906.2|5
1653350110000|2022-05-23 23:55:10|10908.6|10905.8|10907.1|10903.1|10908.6|10905.8|10906.9|10903.1|4
1653350120000|2022-05-23 23:55:20|10910|10907.2|10909|10906.2|10910|10907.2|10909|10906.2|7
1653350130000|2022-05-23 23:55:30|10909.6|10906.8|10910|10907.2|10910|10907.2|10909.6|10906.8|1
1653350140000|2022-05-23 23:55:40|10909.5|10906.7|10909.1|10906.3|10909.5|10906.7|10909.1|10906.3|1
1653350160000|2022-05-23 23:56:00|10909|10906.2|10909|10906.2|10909|10906.2|10908.6|10905.8|3
1653350170000|2022-05-23 23:56:10|10911.1|10907.1|10911.1|10907.1|10911.1|10907.1|10911.1|10907.1|12
1653350180000|2022-05-23 23:56:20|10912.1|10908.3|10912.1|10909.3|10913|10909.4|10911.9|10908.1|2
1653350190000|2022-05-23 23:56:30|10912|10909.2|10912|10909.2|10913.1|10909.7|10912|10909.1|1
1653350200000|2022-05-23 23:56:40|10913.1|10909.1|10913|10910.2|10913.1|10910.2|10912.9|10909.1|2
1653350220000|2022-05-23 23:57:00|10913.1|10910.3|10913.1|10910.3|10913.1|10910.3|10913.1|10910.3|7
1653350230000|2022-05-23 23:57:10|10912.9|10910.1|10913.1|10909.1|10913.1|10910.1|10912.9|10909.1|1
1653350250000|2022-05-23 23:57:30|10912|10909.2|10920|10917.2|10920|10917.2|10912|10909.2|22
1653350260000|2022-05-23 23:57:40|10921.7|10913.7|10920.1|10916.1|10922.6|10916.1|10920.1|10913.7|4
1653350270000|2022-05-23 23:57:50|10922.5|10914.5|10919.1|10915.1|10922.6|10916.1|10919.1|10913.7|4
1653350290000|2022-05-23 23:58:10|10921.9|10917.9|10922.6|10914.6|10922.9|10918.3|10921.1|10914.6|8
1653350300000|2022-05-23 23:58:20|10920.1|10916.1|10922.6|10914.6|10922.6|10917.1|10920.1|10914.6|3
1653350310000|2022-05-23 23:58:30|10922.7|10914.7|10922.1|10918.1|10922.7|10918.1|10922.1|10914.7|2
1653350320000|2022-05-23 23:58:40|10921.1|10918.3|10921.1|10917.1|10921.1|10918.3|10921.1|10917.1|0
1653350340000|2022-05-23 23:59:00|10921.2|10917.2|10923.6|10915.6|10923.7|10919.7|10921.2|10915.6|4
1653350350000|2022-05-23 23:59:10|10925.6|10917.6|10928.1|10924.1|10929.8|10924.7|10925.6|10917.6|16
1653350360000|2022-05-23 23:59:20|10930.5|10922.5|10929.6|10921.6|10930.5|10924.4|10926.1|10921.6|10
1653350370000|2022-05-23 23:59:30|10929.1|10925.1|10927.1|10923.1|10929.1|10925.3|10926.1|10920.6|4
1653350380000|2022-05-23 23:59:40|10928|10924|10928.6|10920.6|10929.6|10924|10928|10920.6|7
1653350390000|2022-05-23 23:59:50|10928.8|10920.8|10925.1|10922.3|10929.2|10924.1|10925.1|10920.5|2
1653350400000|2022-05-24 00:00:00|10924.9|10922.1|10928.8|10924.8|10936.8|10930.8|10924.6|10920.4|110
1653350410000|2022-05-24 00:00:10|10928.9|10924.9|10928.9|10926.1|10932.4|10929.2|10927.3|10924.5|42
1653350420000|2022-05-24 00:00:20|10930.1|10927.3|10920.1|10917.3|10930.3|10927.5|10919.2|10916.2|61
1653350430000|2022-05-24 00:00:30|10921.1|10918.3|10925.1|10922.3|10926.3|10923.3|10921.1|10918.1|8
1653350440000|2022-05-24 00:00:40|10925.3|10921.3|10933.2|10929.2|10933.7|10930.3|10924.1|10921.3|23
1653350450000|2022-05-24 00:00:50|10932.2|10929.4|10926.3|10922.3|10934.8|10930.3|10926|10922.3|18
1653350460000|2022-05-24 00:01:00|10926.2|10922.2|10920.2|10917.4|10926.2|10922.2|10919.2|10916.4|22
1653350470000|2022-05-24 00:01:10|10921.1|10918.3|10924.3|10920.3|10926.2|10923.4|10921.1|10918.3|7
1653350480000|2022-05-24 00:01:20|10925|10922.2|10919.2|10916.4|10926.2|10922.4|10919.2|10916.4|16
1653350490000|2022-05-24 00:01:30|10918.7|10915.9|10910.2|10907.4|10918.7|10915.9|10909.3|10906.5|29
1653350500000|2022-05-24 00:01:40|10911.8|10909|10908.3|10904.3|10913.2|10909.9|10907.1|10904.2|16
1653350510000|2022-05-24 00:01:50|10908.2|10904.2|10927.2|10923.2|10931.7|10927.3|10907.1|10903.3|64
1653350520000|2022-05-24 00:02:00|10929.7|10921.7|10925.1|10922.3|10929.7|10923.4|10919.6|10916.8|21
1653350530000|2022-05-24 00:02:10|10925.3|10921.3|10922.1|10919.3|10925.3|10921.3|10922.1|10919.2|1
1653350540000|2022-05-24 00:02:20|10922.2|10918.2|10915.2|10911.2|10922.2|10918.8|10912.7|10909.2|24
1653350550000|2022-05-24 00:02:30|10914.4|10910.4|10908.1|10905.3|10915.7|10910.4|10908.1|10905.3|5
1653350560000|2022-05-24 00:02:40|10909.2|10905.2|10909.2|10905.2|10909.2|10905.2|10909.2|10905.2|1
1653350570000|2022-05-24 00:02:50|10907.5|10903.5|10906.1|10903.3|10907.5|10903.8|10906.1|10903.2|6
1653350580000|2022-05-24 00:03:00|10905.2|10901.2|10909.1|10906.3|10910.5|10906.3|10905.1|10900.5|35
1653350590000|2022-05-24 00:03:10|10908.3|10905.5|10901.3|10897.3|10908.3|10905.5|10900.3|10897.2|28
1653350600000|2022-05-24 00:03:20|10900.5|10896.5|10896.2|10892.2|10900.5|10896.5|10893.1|10889.2|43
1653350610000|2022-05-24 00:03:30|10897.7|10889.7|10900.2|10896.2|10900.2|10896.3|10894.1|10889.5|10
1653350620000|2022-05-24 00:03:40|10899.1|10896.3|10898.1|10895.3|10900.1|10897.1|10895.7|10891.6|6
1653350630000|2022-05-24 00:03:50|10897.7|10894.9|10899.1|10895.1|10899.1|10895.7|10896.6|10893.8|8
1653350640000|2022-05-24 00:04:00|10898.1|10895.3|10897.1|10894.3|10898.5|10895.7|10896.6|10893.8|7
1653350650000|2022-05-24 00:04:10|10896.6|10893.8|10897|10894.2|10897.9|10894.2|10892.2|10889.3|22
1653350660000|2022-05-24 00:04:20|10897.1|10894.3|10897.2|10893.2|10898.2|10895.3|10897.1|10893.2|6
1653350670000|2022-05-24 00:04:30|10896.1|10893.3|10892.1|10889.3|10896.3|10893.3|10892.1|10889.2|12
1653350680000|2022-05-24 00:04:40|10893.1|10890.3|10894.1|10891.3|10895.3|10892.3|10892.7|10889.2|8
1653350690000|2022-05-24 00:04:50|10894.3|10890.3|10893.1|10890.3|10894.6|10891.8|10893.1|10890.2|2
1653350700000|2022-05-24 00:05:00|10893.3|10889.3|10887.3|10883.3|10893.3|10889.5|10886.2|10882.8|43
1653350710000|2022-05-24 00:05:10|10889.2|10885.2|10890.2|10886.2|10893|10889.2|10888.9|10882.8|9
1653350720000|2022-05-24 00:05:20|10891.2|10887.2|10889.1|10886.3|10892.9|10888.1|10889|10883.6|4
1653350730000|2022-05-24 00:05:30|10889|10886.2|10888.1|10885.3|10890.4|10887.6|10887.4|10884.6|8
1653350740000|2022-05-24 00:05:40|10888.5|10885.7|10887|10884.2|10888.5|10885.7|10887|10884.2|2
1653350750000|2022-05-24 00:05:50|10887.2|10883.2|10886|10883.2|10887.3|10884.3|10884.3|10881.5|10
1653350760000|2022-05-24 00:06:00|10885.2|10882.4|10886.3|10882.3|10886.3|10883.4|10882.7|10879.9|13
1653350770000|2022-05-24 00:06:10|10885.3|10882.5|10885.2|10882.4|10885.3|10882.5|10885.2|10882.4|1
1653350780000|2022-05-24 00:06:20|10885.1|10882.3|10893|10890.2|10893.7|10890.3|10885.1|10879.7|16
1653350790000|2022-05-24 00:06:30|10894.1|10890.1|10893.1|10890.3|10899.1|10896.2|10892.5|10889.7|43
1653350800000|2022-05-24 00:06:40|10892.7|10889.9|10895.4|10892.6|10896.5|10893.7|10892.6|10889.8|40
1653350810000|2022-05-24 00:06:50|10895.1|10892.3|10891.1|10888.3|10895.1|10892.3|10890.7|10887.9|9
1653350820000|2022-05-24 00:07:00|10892.1|10888.1|10892.2|10888.2|10893.1|10889.3|10891.1|10884.8|6
1653350830000|2022-05-24 00:07:10|10891.9|10889.1|10894.1|10891.3|10894.3|10891.3|10891.9|10889.1|1
1653350860000|2022-05-24 00:07:40|10894.3|10890.3|10889.2|10885.2|10894.3|10890.9|10888.1|10883.7|6
1653350870000|2022-05-24 00:07:50|10888.1|10885.3|10888.1|10885.3|10888.1|10885.3|10888.1|10885.3|0
1653350880000|2022-05-24 00:08:00|10888.3|10884.3|10885.2|10881.2|10889.8|10884.3|10882.1|10879.2|32
1653350890000|2022-05-24 00:08:10|10885.1|10882.3|10887.1|10884.3|10887.3|10884.3|10882.8|10877.8|12
1653350900000|2022-05-24 00:08:20|10887.9|10885.1|10889.2|10885.2|10891.2|10887.2|10887.9|10885.1|10
1653350910000|2022-05-24 00:08:30|10890.8|10882.8|10889|10886.2|10890.8|10886.2|10888.2|10882.8|1
1653350920000|2022-05-24 00:08:40|10889.4|10886.6|10889|10886.2|10889.5|10886.7|10889|10886.2|0
1653350930000|2022-05-24 00:08:50|10889.4|10886.6|10891|10888.2|10895.1|10892|10889.4|10886.6|21
1653350940000|2022-05-24 00:09:00|10891.8|10889|10895.2|10891.2|10895.2|10892.4|10891.8|10889|7
1653350950000|2022-05-24 00:09:10|10895.1|10891.1|10890.1|10887.3|10896.6|10891.1|10890|10885.7|6
1653350960000|2022-05-24 00:09:20|10891.1|10888.3|10891.1|10888.3|10891.1|10888.3|10891.1|10888.3|1
1653350970000|2022-05-24 00:09:30|10890.1|10887.3|10892.2|10888.2|10892.2|10889.3|10889.7|10886.9|3
1653350980000|2022-05-24 00:09:40|10892.1|10888.1|10891.1|10888.3|10892.1|10888.3|10891.1|10888.1|0
1653350990000|2022-05-24 00:09:50|10891.2|10888.4|10898.1|10895.3|10898.1|10895.3|10891.2|10888.4|9
1653351000000|2022-05-24 00:10:00|10899.1|10896.3|10900.1|10897.3|10901|10897.6|10899.1|10896.1|11
1653351010000|2022-05-24 00:10:10|10900|10897.2|10898.2|10894.2|10900.2|10897.3|10898.2|10894.2|8
1653351020000|2022-05-24 00:10:20|10898|10895.2|10894.1|10891.3|10898.3|10895.2|10893.1|10889.7|3
1653351030000|2022-05-24 00:10:30|10894.2|10890.1|10894.2|10890.2|10895.8|10890.8|10893.1|10887.8|0
1653351040000|2022-05-24 00:10:40|10894.8|10892|10896.2|10892.2|10897.8|10893.3|10894.8|10889.7|5
1653351050000|2022-05-24 00:10:50|10898.6|10890.6|10897.1|10894.3|10898.6|10894.3|10896.6|10890.6|7
1653351060000|2022-05-24 00:11:00|10897.2|10893.2|10903.2|10899.2|10903.2|10899.2|10897|10893.2|8
1653351070000|2022-05-24 00:11:10|10903.1|10899.1|10902|10898|10906.2|10902.2|10901.2|10897.2|19
1653351080000|2022-05-24 00:11:20|10902.1|10898.1|10901.2|10897.2|10902.1|10898.1|10901.2|10897.2|2
1653351090000|2022-05-24 00:11:30|10900.2|10897.4|10900.1|10897.3|10901.2|10898.2|10900.1|10897.2|1
1653351100000|2022-05-24 00:11:40|10901|10898.2|10908|10905.2|10908.5|10905.7|10901|10898.2|11
1653351110000|2022-05-24 00:11:50|10908.8|10906|10911|10907|10911|10907|10908.8|10905.9|10
1653351120000|2022-05-24 00:12:00|10911.1|10907.1|10907.1|10903.1|10911.1|10907.1|10907.1|10903.1|3
1653351130000|2022-05-24 00:12:10|10906.1|10903.3|10905.2|10901.2|10906.1|10903.3|10905|10901.2|2
1653351140000|2022-05-24 00:12:20|10906.8|10902.8|10906.1|10902.1|10907.1|10903.3|10906.1|10902.1|5
1653351150000|2022-05-24 00:12:30|10907.1|10903.1|10907.1|10903.1|10907.1|10903.1|10907.1|10903.1|0
1653351160000|2022-05-24 00:12:40|10907|10903|10911|10908.2|10911.1|10908.2|10906|10903|28
1653351170000|2022-05-24 00:12:50|10912.1|10908.1|10910.1|10906.1|10913.1|10909.1|10910.1|10906.1|6
1653351180000|2022-05-24 00:13:00|10910|10907.2|10910.1|10906.1|10910.2|10907.2|10909.9|10906.1|2
1653351190000|2022-05-24 00:13:10|10911.1|10907.1|10912.1|10908.1|10913.6|10909.1|10911.1|10905.5|3
1653351200000|2022-05-24 00:13:20|10911.1|10907.1|10911.9|10909.1|10911.9|10909.1|10911.1|10907.1|1
1653351210000|2022-05-24 00:13:30|10912|10909.2|10911|10908.2|10912.4|10909.6|10911|10908.1|1
1653351220000|2022-05-24 00:13:40|10911.2|10907.2|10910.1|10906.1|10911.2|10907.4|10909|10906|3
1653351230000|2022-05-24 00:13:50|10908.7|10905.9|10908.1|10904.1|10908.7|10905.9|10907.1|10903.1|2
1653351240000|2022-05-24 00:14:00|10908.9|10904.9|10908|10905.2|10909.1|10905.2|10908|10904.1|2
1653351250000|2022-05-24 00:14:10|10907.6|10904.8|10908.1|10904.1|10908.1|10904.8|10906|10903|5
1653351260000|2022-05-24 00:14:20|10907.1|10904.3|10906|10903.2|10907.1|10904.3|10906|10903|1
1653351270000|2022-05-24 00:14:30|10907.1|10903.1|10908.3|10905.5|10908.3|10905.5|10906|10903.1|6
1653351280000|2022-05-24 00:14:40|10908.5|10905.7|10919.1|10915.1|10919.1|10915.1|10908.1|10905.3|19
1653351290000|2022-05-24 00:14:50|10918.8|10914.8|10916|10913.2|10918.8|10914.8|10915.9|10912.1|2
1653351300000|2022-05-24 00:15:00|10915.2|10912.4|10915.1|10911.1|10916.1|10912.7|10915|10911.1|11
1653351310000|2022-05-24 00:15:10|10914|10911.2|10916|10913.2|10916.6|10913.2|10913|10908.6|7
1653351320000|2022-05-24 00:15:20|10916.1|10912.1|10925.1|10921.1|10925.1|10921.4|10915.1|10910.4|9
1653351330000|2022-05-24 00:15:30|10924.1|10921.3|10922.7|10914.7|10925.7|10921.3|10921.1|10914.7|5
1653351340000|2022-05-24 00:15:40|10920.2|10916.2|10924.1|10920.1|10925.5|10920.1|10918.1|10913.5|8
1653351360000|2022-05-24 00:16:00|10923|10920.2|10923|10920.2|10925.6|10920.7|10921.2|10916.7|10
1653351370000|2022-05-24 00:16:10|10923.2|10919.2|10924.1|10920.1|10924.3|10921.5|10923.2|10919.2|2
1653351380000|2022-05-24 00:16:20|10923.1|10920.3|10932.1|10928.1|10933.6|10929.2|10923|10919.3|33
1653351390000|2022-05-24 00:16:30|10930.1|10927.3|10932.1|10928.1|10933.6|10928.1|10929.2|10925.5|15
1653351400000|2022-05-24 00:16:40|10931.1|10928.3|10931|10928.2|10935.7|10930.1|10931|10927.7|3
1653351410000|2022-05-24 00:16:50|10932|10928|10931.1|10927.1|10932.1|10928.3|10930|10927.1|4
1653351420000|2022-05-24 00:17:00|10930.9|10928.1|10931|10928.2|10931.1|10928.2|10930.9|10927.1|3
1653351430000|2022-05-24 00:17:10|10930.9|10928.1|10925|10922.2|10931.7|10928.1|10923|10920.2|13
1653351440000|2022-05-24 00:17:20|10926|10922|10924|10921.2|10926|10922.2|10923.9|10920.1|7
1653351450000|2022-05-24 00:17:30|10923.9|10921.1|10928|10925.2|10929.1|10926.2|10923.9|10921.1|8
1653351460000|2022-05-24 00:17:40|10927.1|10923.1|10929|10926.2|10929.1|10926.2|10926|10923|1
1653351470000|2022-05-24 00:17:50|10928.9|10926.1|10929.1|10925.1|10929.1|10926.1|10928.9|10925.1|1
1653351480000|2022-05-24 00:18:00|10928|10925.2|10927|10924.2|10928|10925.2|10927|10924.2|1
1653351490000|2022-05-24 00:18:10|10927.1|10923.1|10925.1|10921.1|10927.1|10923.1|10925.1|10921.1|6
1653351500000|2022-05-24 00:18:20|10924|10921.2|10924|10921.2|10924|10921.2|10924|10921.2|0
1653351510000|2022-05-24 00:18:30|10922.1|10918.1|10921|10918.2|10923.3|10920.5|10920.9|10917.1|8
1653351520000|2022-05-24 00:18:40|10921.1|10917.1|10923.7|10920.9|10924.1|10921.2|10919.9|10914.6|17
1653351530000|2022-05-24 00:18:50|10924.1|10920.1|10923|10920.2|10924.1|10921.2|10923|10920|0
1653351540000|2022-05-24 00:19:00|10923.8|10921|10924|10921.2|10924.5|10921.7|10923|10920.2|5
1653351550000|2022-05-24 00:19:10|10925.3|10922.5|10926.1|10922.1|10926.5|10923.7|10925|10921.1|8
1653351560000|2022-05-24 00:19:20|10925.9|10923.1|10929|10925|10929.1|10925.2|10925.9|10923.1|6
1653351570000|2022-05-24 00:19:30|10927.1|10924.3|10924.9|10922.1|10927.1|10924.3|10924.9|10921.1|3
1653351580000|2022-05-24 00:19:40|10926.9|10922.9|10927|10923|10927.1|10924.1|10925.9|10922.9|4
1653351590000|2022-05-24 00:19:50|10926|10923.2|10925.9|10923.1|10926|10923.2|10925.9|10923.1|0
1653351600000|2022-05-24 00:20:00|10927|10923|10925.9|10923.1|10927|10923.2|10924.9|10922|5
1653351610000|2022-05-24 00:20:10|10927|10923|10933|10929|10933|10929.1|10927|10923|11
1653351620000|2022-05-24 00:20:20|10932|10928|10929.4|10926.6|10932|10928.2|10929.4|10926.6|11
1653351630000|2022-05-24 00:20:30|10930.9|10926.9|10931.9|10929.1|10934.5|10931.1|10929.9|10925.5|9
1653351640000|2022-05-24 00:20:40|10932|10928|10935|10931|10938.5|10933.1|10930.9|10928|27
1653351650000|2022-05-24 00:20:50|10934.9|10932.1|10936|10932|10937|10933.1|10934.9|10932|4
1653351660000|2022-05-24 00:21:00|10931.9|10927.9|10928.5|10925.7|10932|10928.1|10928.1|10925.3|8
1653351670000|2022-05-24 00:21:10|10928.4|10925.6|10929.9|10927.1|10930.1|10927.1|10928.4|10925.6|3
1653351680000|2022-05-24 00:21:20|10928.9|10926.1|10928.9|10926.1|10930|10926.6|10928.5|10925.7|2
1653351690000|2022-05-24 00:21:30|10929.3|10926.5|10928|10924|10929.7|10926.5|10927.7|10921.7|5
1653351700000|2022-05-24 00:21:40|10927.8|10925|10925.9|10923.1|10927.9|10925.1|10925.9|10923.1|2
1653351710000|2022-05-24 00:21:50|10926.3|10923.5|10923.9|10921.1|10926.3|10923.5|10923.9|10921.1|2
1653351720000|2022-05-24 00:22:00|10924.4|10921.6|10925|10921|10926|10923.2|10923.9|10920.9|13
1653351730000|2022-05-24 00:22:10|10924.8|10922|10923.9|10921.1|10925|10922|10923.9|10921|0
1653351760000|2022-05-24 00:22:40|10924.3|10921.5|10924.3|10921.5|10924.3|10921.5|10924.3|10921.5|0
1653351770000|2022-05-24 00:22:50|10924.8|10922|10933|10929|10934.5|10930.4|10924.8|10922|16
1653351780000|2022-05-24 00:23:00|10932.2|10928.2|10929|10926.2|10932.2|10928.2|10929|10926|2
1653351790000|2022-05-24 00:23:10|10928.9|10926.1|10928.9|10926.1|10928.9|10926.1|10928.9|10926.1|0
1653351800000|2022-05-24 00:23:20|10928.4|10925.6|10926|10923.2|10928.4|10925.6|10924.9|10922.1|9
1653351810000|2022-05-24 00:23:30|10925.9|10923.1|10929|10925|10929|10925.1|10925.9|10923.1|4
1653351820000|2022-05-24 00:23:40|10927.9|10925.1|10927.9|10925.1|10927.9|10925.1|10927.9|10925.1|0
1653351840000|2022-05-24 00:24:00|10928|10924|10926.9|10924.1|10928|10925.1|10926.9|10923.1|2
1653351860000|2022-05-24 00:24:20|10928.8|10924.8|10929|10925|10929|10925.1|10927.9|10924.8|1
1653351870000|2022-05-24 00:24:30|10928|10925.2|10930.1|10926.1|10930.1|10927.1|10927.8|10924|5
1653351880000|2022-05-24 00:24:40|10930|10926|10930|10926|10930|10926|10930|10926|0
1653351890000|2022-05-24 00:24:50|10928.2|10925.4|10928|10924|10929|10925.4|10927|10924|3
1653351900000|2022-05-24 00:25:00|10930.5|10922.5|10929.9|10927.1|10930.6|10927.1|10927.9|10922.5|4
1653351920000|2022-05-24 00:25:20|10929.3|10925.9|10928.9|10926.1|10929.3|10926.5|10928.9|10925.9|1
1653351930000|2022-05-24 00:25:30|10929|10925|10927|10923|10929|10925.2|10927|10923|1
1653351940000|2022-05-24 00:25:40|10926.9|10924.1|10925.4|10922.6|10928.1|10925.1|10923.9|10921.1|1
1653351950000|2022-05-24 00:25:50|10925|10922.2|10921.9|10919.1|10925|10922.2|10921.8|10917.9|6
1653351960000|2022-05-24 00:26:00|10922.1|10918.1|10919.9|10917.1|10922.1|10918.1|10919.9|10917.1|4
1653351970000|2022-05-24 00:26:10|10920.1|10917.3|10919.9|10917.1|10920.4|10917.6|10919.9|10917.1|4
1653351980000|2022-05-24 00:26:20|10919.5|10916.7|10919.4|10916.6|10919.5|10916.7|10919.4|10916.6|0
1653351990000|2022-05-24 00:26:30|10919.5|10916.7|10920.4|10917.6|10920.4|10917.6|10918.8|10916|6
1653352000000|2022-05-24 00:26:40|10921.6|10918.8|10921.9|10919.1|10922.1|10919.1|10921.6|10918|3
1653352010000|2022-05-24 00:26:50|10922.3|10919.5|10921.8|10919|10922.3|10919.5|10921.8|10918|1
1653352020000|2022-05-24 00:27:00|10921.9|10919.1|10924.9|10922.1|10925.5|10922.7|10921.9|10919.1|12
1653352030000|2022-05-24 00:27:10|10925.9|10923.1|10925.3|10922.5|10925.9|10923.1|10924.9|10922.1|1
1653352040000|2022-05-24 00:27:20|10924.9|10922.1|10924.9|10922.1|10924.9|10922.1|10924.9|10922.1|1
1653352050000|2022-05-24 00:27:30|10925.3|10922.5|10924.9|10922.1|10925.3|10922.5|10924.9|10922.1|1
1653352060000|2022-05-24 00:27:40|||||||||1
1653352070000|2022-05-24 00:27:50|10925.9|10923.1|10925.9|10923.1|10925.9|10923.1|10925.9|10923.1|1
1653352080000|2022-05-24 00:28:00|10926|10922|10926|10922|10926.1|10923.1|10925.8|10922|0
1653352090000|2022-05-24 00:28:10|10926.6|10923.8|10926.9|10924.1|10926.9|10924.1|10926.6|10923.8|1
1653352100000|2022-05-24 00:28:20|10927|10923|10927|10923|10927|10923|10927|10923|0
1653352110000|2022-05-24 00:28:30|10926|10923.2|10928.8|10926|10929.1|10926|10925.9|10923|4
1653352120000|2022-05-24 00:28:40|10928.9|10926.1|10930|10926|10930|10926.1|10928.9|10926|1
1653352130000|2022-05-24 00:28:50|10929.9|10927.1|10930.9|10928.1|10931.9|10929.1|10929.9|10927|1
1653352170000|2022-05-24 00:29:30|10930.5|10927.7|10930.4|10927.6|10930.5|10927.7|10930|10927.2|0
1653352180000|2022-05-24 00:29:40|10930.8|10928|10931.1|10928.3|10932.1|10928.3|10930.8|10928|5
1653352190000|2022-05-24 00:29:50|10932.9|10930.1|10932.9|10930.1|10933.1|10930.1|10932.8|10929|6
1653352200000|2022-05-24 00:30:00|10933.1|10929.1|10933.4|10930.6|10935.4|10931|10930.9|10927.1|10
1653352210000|2022-05-24 00:30:10|10933.9|10931.1|10932.9|10930.1|10934.4|10931.6|10932.9|10930.1|4
1653352220000|2022-05-24 00:30:20|10933.9|10929.9|10933|10929|10933.9|10931.1|10932.9|10929|2
1653352230000|2022-05-24 00:30:30|10933.5|10930.7|10931|10927|10934.1|10931.1|10930.9|10927|1
1653352240000|2022-05-24 00:30:40|10930.9|10928.1|10930.9|10928.1|10930.9|10928.1|10930.9|10928.1|0
1653352250000|2022-05-24 00:30:50|10931.8|10929|10930|10927.2|10934.5|10929.2|10928.9|10924.5|11
1653352260000|2022-05-24 00:31:00|10929.9|10927.1|10932.9|10930.1|10933.9|10930.1|10929.9|10925.9|11
1653352270000|2022-05-24 00:31:10|10933|10929|10933|10929|10933.1|10930.1|10931.9|10928.9|4
1653352280000|2022-05-24 00:31:20|10932.9|10930.1|10932.9|10930.1|10934.1|10931.1|10931.9|10928.9|9
1653352290000|2022-05-24 00:31:30|10934|10930|10926.9|10924.1|10934.1|10931|10926.9|10924.1|9
1653352300000|2022-05-24 00:31:40|10928|10924|10929.8|10927|10930|10927|10927.8|10924|2
1653352310000|2022-05-24 00:31:50|10929.9|10927.1|10929.9|10927.1|10929.9|10927.1|10929.9|10927.1|0
1653352320000|2022-05-24 00:32:00|10929.8|10927|10929.9|10927.1|10929.9|10927.1|10928.9|10926.1|0
1653352330000|2022-05-24 00:32:10|10929.8|10927|10928.9|10926.1|10930|10927.1|10928.9|10926|0
1653352340000|2022-05-24 00:32:20|10929.9|10927.1|10929.9|10927.1|10929.9|10927.1|10929.9|10927.1|1
1653352350000|2022-05-24 00:32:30|10929|10925|10926.9|10924.1|10929|10925|10926.9|10924|5
1653352360000|2022-05-24 00:32:40|10927.7|10924.9|10926.9|10924.1|10928|10924.9|10926.9|10924|1
1653352370000|2022-05-24 00:32:50|10927|10923|10926.9|10924.1|10927|10924.1|10925.9|10923|2
1653352380000|2022-05-24 00:33:00|10929.5|10925.5|10927.9|10923.9|10930|10927.1|10926.9|10923.9|11
1653352390000|2022-05-24 00:33:10|10926.9|10924.1|10927.9|10925.1|10927.9|10925.1|10926.9|10924.1|2
1653352400000|2022-05-24 00:33:20|10928.7|10925.9|10930.3|10927.5|10930.9|10927.5|10928.7|10925.9|6
1653352410000|2022-05-24 00:33:30|10930.7|10927.9|10926.9|10924.1|10930.9|10928|10926.9|10924|1
1653352420000|2022-05-24 00:33:40|10927.9|10925.1|10930|10926|10930|10926.1|10927.4|10924|0
1653352430000|2022-05-24 00:33:50|10929.8|10927|10928.9|10926.1|10930|10927.1|10928.9|10926|0
1653352440000|2022-05-24 00:34:00|10929|10925|10929|10925|10929|10925|10929|10925|0
1653352470000|2022-05-24 00:34:30|10928.8|10926|10929|10925|10929|10926.1|10928.8|10925|0
1653352480000|2022-05-24 00:34:40|10927.9|10925.1|10928|10924|10928|10925.1|10927.4|10924|1
1653352490000|2022-05-24 00:34:50|10927.4|10924.6|10927.9|10925.1|10927.9|10925.1|10927.4|10924.6|1
1653352500000|2022-05-24 00:35:00|10928|10924|10927.9|10925.1|10928|10925.1|10926.9|10924|0
1653352510000|2022-05-24 00:35:10|10927.8|10925|10927.8|10925|10927.9|10925|10927.8|10923.9|0
1653352520000|2022-05-24 00:35:20|10928.7|10925.9|10928.7|10925.9|10928.7|10925.9|10928.7|10925.9|3
1653352530000|2022-05-24 00:35:30|10928.8|10926|10928.9|10924.9|10929|10926|10928.8|10924.9|0
1653352540000|2022-05-24 00:35:40|10928.8|10926|10928.8|10926|10928.8|10926|10928.8|10926|0
1653352550000|2022-05-24 00:35:50|10929|10925|10928.9|10924.9|10929|10926|10928.8|10924.9|0
1653352560000|2022-05-24 00:36:00|10928.8|10926|10928.9|10924.9|10929|10926|10928.8|10924.9|1
1653352570000|2022-05-24 00:36:10|10928.8|10926|10927.9|10923.9|10929|10926|10927.9|10923.9|0
1653352580000|2022-05-24 00:36:20|10927.8|10925|10936.8|10932.8|10936.9|10934.1|10927.8|10923.9|13
1653352590000|2022-05-24 00:36:30|10939.2|10936.4|10936.7|10933.9|10939.2|10936.4|10935.7|10932.9|26
1653352600000|2022-05-24 00:36:40|10937.2|10934.4|10936.7|10933.9|10937.2|10934.4|10936.7|10933.9|1
1653352610000|2022-05-24 00:36:50|10937.2|10934.4|10938.6|10934.6|10938.6|10934.6|10935.7|10932.7|7
1653352620000|2022-05-24 00:37:00|10938.8|10934.8|10937.8|10935|10938.8|10935|10937.8|10934.8|0
1653352630000|2022-05-24 00:37:10|10937.7|10934.9|10936.7|10933.9|10938.1|10935.3|10936.7|10933.8|1
1653352640000|2022-05-24 00:37:20|10937.2|10934.4|10937.2|10934.4|10937.2|10934.4|10937.2|10934.4|0
1653352650000|2022-05-24 00:37:30|10936.7|10933.9|10935.7|10932.9|10936.7|10933.9|10935.7|10932.9|1
1653352670000|2022-05-24 00:37:50|10936.6|10933.8|10935.7|10932.9|10939.2|10934.9|10935.7|10931.2|7
1653352680000|2022-05-24 00:38:00|10936.7|10932.7|10936.6|10933.8|10936.8|10933.9|10935.2|10932.4|1
1653352690000|2022-05-24 00:38:10|10936.7|10933.9|10935.7|10932.9|10936.8|10933.9|10935.7|10932.7|1
1653352700000|2022-05-24 00:38:20|10933.9|10931.1|10931.7|10928.9|10933.9|10931.1|10929.9|10927.1|15
1653352710000|2022-05-24 00:38:30|10932.7|10928.7|10934.7|10931.9|10935.5|10931.9|10932.7|10928.7|5
1653352720000|2022-05-24 00:38:40|10935.5|10932.7|10938.7|10935.9|10938.7|10935.9|10935.5|10932.7|4
1653352730000|2022-05-24 00:38:50|10937.7|10934.9|10937.7|10934.9|10937.7|10934.9|10937.7|10934.9|1
1653352740000|2022-05-24 00:39:00|10937.6|10934.8|10937.6|10934.8|10937.6|10934.8|10937.6|10934.8|0
1653352750000|2022-05-24 00:39:10|10935.7|10931.7|10934.7|10930.7|10935.7|10931.8|10934.6|10930.7|11
1653352760000|2022-05-24 00:39:20|10933.7|10930.9|10933.6|10930.8|10933.7|10930.9|10933.6|10930.8|0
1653352790000|2022-05-24 00:39:50|10934.1|10931.3|10935.7|10932.9|10936.8|10932.9|10934.1|10931.3|2
1653352800000|2022-05-24 00:40:00|10935.6|10932.8|10934.6|10931.8|10935.6|10932.8|10934.6|10931.8|1
1653352810000|2022-05-24 00:40:10|10934.7|10930.7|10929.6|10926.8|10934.7|10930.7|10929.6|10926.8|6
1653352820000|2022-05-24 00:40:20|10930.6|10927.8|10930.6|10927.8|10931.7|10927.9|10929.1|10926.3|5
1653352840000|2022-05-24 00:40:40|10931.1|10928.3|10930.1|10927.3|10931.1|10928.3|10930.1|10927.3|1
1653352850000|2022-05-24 00:40:50|10929.6|10926.8|10929.6|10926.8|10929.6|10926.8|10929.6|10926.8|1
1653352860000|2022-05-24 00:41:00|10929.1|10926.3|10926.6|10923.8|10929.1|10926.3|10926.6|10923.8|9
1653352870000|2022-05-24 00:41:10|10927.6|10924.8|10926.6|10923.8|10927.6|10924.8|10926.6|10923.8|2
1653352890000|2022-05-24 00:41:30|10926.5|10923.7|10925.6|10922.8|10926.5|10923.7|10925.6|10922.8|1
1653352900000|2022-05-24 00:41:40|10925|10921|10924.6|10921.8|10925|10921.8|10924.6|10920.7|2
1653352910000|2022-05-24 00:41:50|10924.8|10920.8|10925.7|10921.7|10925.7|10921.7|10923.5|10920.7|7
1653352920000|2022-05-24 00:42:00|10924.6|10921.8|10924.7|10920.7|10924.7|10921.8|10923.6|10920.7|0
1653352940000|2022-05-24 00:42:20|10923.7|10920.9|10923.7|10920.9|10923.7|10920.9|10923.7|10920.9|0
1653352950000|2022-05-24 00:42:30|10923.6|10920.8|10924.7|10920.7|10924.7|10920.8|10923.6|10920.6|0
1653352960000|2022-05-24 00:42:40|10925.7|10921.9|10924.6|10921.8|10925.7|10921.9|10924.6|10921.7|0
1653352970000|2022-05-24 00:42:50|10924.1|10921.3|10922.6|10919.8|10924.6|10921.3|10922.6|10919.7|5
1653352980000|2022-05-24 00:43:00|10923.7|10919.7|10930.6|10927.8|10930.6|10927.8|10923.7|10919.7|13
1653352990000|2022-05-24 00:43:10|10930.8|10926.8|10933.6|10930.8|10933.7|10930.8|10929.6|10925.2|12
1653353000000|2022-05-24 00:43:20|10933.7|10929.7|10933.7|10929.7|10933.7|10929.7|10933.7|10929.7|0
1653353010000|2022-05-24 00:43:30|10935.3|10927.3|10932.6|10929.8|10935.3|10930.6|10931.5|10927.3|4
1653353020000|2022-05-24 00:43:40|10933.8|10929.7|10933.7|10929.7|10933.8|10930.7|10933.5|10929.7|0
1653353030000|2022-05-24 00:43:50|10932.7|10929.9|10932.6|10929.8|10935.3|10929.9|10932.6|10927.3|0
1653353050000|2022-05-24 00:44:10|10932.8|10928.8|10933.6|10930.8|10933.6|10930.8|10931.6|10928.6|2
1653353060000|2022-05-24 00:44:20|10934|10931.2|10933.6|10930.8|10934|10931.2|10933.6|10930.8|0
1653353070000|2022-05-24 00:44:30|10933.2|10930.4|10932.1|10929.3|10933.7|10930.8|10932.1|10929.3|2
1653353080000|2022-05-24 00:44:40|10931.7|10928.9|10930.6|10927.8|10931.7|10928.9|10930.6|10927.8|1
1653353090000|2022-05-24 00:44:50|10931.7|10927.7|10941.5|10938.7|10943.7|10940.8|10931.7|10927.7|74
1653353100000|2022-05-24 00:45:00|10941.6|10938.8|10943.7|10939.7|10943.7|10939.8|10941.6|10938.8|1
1653353110000|2022-05-24 00:45:10|10942.6|10939.8|10941.5|10938.7|10942.7|10939.8|10940.6|10937.7|6
1653353120000|2022-05-24 00:45:20|10941.6|10938.8|10944.6|10940.6|10944.6|10940.8|10941.6|10938.7|7
1653353130000|2022-05-24 00:45:30|10943.6|10940.8|10942.6|10939.8|10944.6|10941.7|10942.6|10939.8|8
1653353140000|2022-05-24 00:45:40|10942.7|10939.9|10942.8|10940|10943.7|10940.8|10940.8|10937.9|7
1653353150000|2022-05-24 00:45:50|10942.6|10939.8|10942.6|10939.8|10943.7|10940.8|10942.1|10939.3|2
1653353160000|2022-05-24 00:46:00|10943.2|10940.4|10943.6|10940.8|10944|10941.2|10942.6|10939.7|3
1653353170000|2022-05-24 00:46:10|10943.7|10940.9|10943.6|10940.8|10945.2|10941.3|10941.6|10937.2|2
1653353180000|2022-05-24 00:46:20|10942.7|10939.9|10938.6|10935.8|10942.7|10939.9|10938.2|10935.4|9
1653353190000|2022-05-24 00:46:30|10940.7|10936.7|10941.6|10938.8|10941.6|10938.8|10940.1|10936.7|6
1653353200000|2022-05-24 00:46:40|10942|10939.2|10942.6|10939.8|10942.6|10939.8|10942|10939.2|2
1653353210000|2022-05-24 00:46:50|10942.7|10938.7|10942.7|10938.7|10942.7|10938.7|10942.7|10938.7|1
1653353220000|2022-05-24 00:47:00|10942.6|10939.8|10945.2|10942.4|10948.1|10943.7|10942.6|10939.8|22
1653353230000|2022-05-24 00:47:10|10945.1|10942.3|10941.6|10938.8|10945.6|10942.8|10941.6|10938.8|20
1653353240000|2022-05-24 00:47:20|10942.6|10939.8|10944.6|10941.8|10944.6|10941.8|10941.6|10938.6|7
1653353250000|2022-05-24 00:47:30|10945|10942.2|10940.6|10937.8|10945.6|10942.8|10940.1|10937.3|19
1653353260000|2022-05-24 00:47:40|10942.2|10939.4|10941.6|10938.8|10942.7|10939.9|10940.6|10937.8|25
1653353270000|2022-05-24 00:47:50|10942.8|10939.8|10944|10941.2|10944|10941.2|10941.6|10938.8|9
1653353280000|2022-05-24 00:48:00|10943.2|10940.4|10938.6|10935.8|10943.5|10940.7|10933.6|10930.3|30
1653353290000|2022-05-24 00:48:10|10940.7|10937.9|10942.6|10939.8|10942.7|10939.9|10940.6|10937.8|8
1653353300000|2022-05-24 00:48:20|10943.4|10940.6|10944.5|10941.7|10945.6|10942.7|10942.4|10939.6|5
1653353310000|2022-05-24 00:48:30|10942.6|10938.6|10942.5|10939.7|10945.1|10941.2|10941.5|10937.1|12
1653353320000|2022-05-24 00:48:40|10942.8|10940|10944|10941.2|10945.6|10942.2|10942.8|10940|6
1653353330000|2022-05-24 00:48:50|10942.5|10939.7|10942.5|10939.7|10943.5|10940.7|10942.5|10939.7|8
1653353340000|2022-05-24 00:49:00|10942.9|10940.1|10949.4|10946.6|10949.4|10946.6|10942.8|10940|33
1653353350000|2022-05-24 00:49:10|10953.2|10945.2|10952.5|10948.5|10953.2|10950.1|10950.6|10945.2|25
1653353360000|2022-05-24 00:49:20|10951.4|10948.6|10950.4|10947.6|10951.8|10949|10950.4|10947.6|16
1653353370000|2022-05-24 00:49:30|10948|10945.2|10948.4|10945.6|10948.4|10945.6|10947.4|10944.4|4
1653353380000|2022-05-24 00:49:40|10948|10945.2|10947.4|10944.6|10948.4|10945.6|10946.5|10943.5|2
1653353390000|2022-05-24 00:49:50|10946.4|10943.6|10945.4|10942.6|10946.6|10943.6|10945.4|10941.5|1
1653353400000|2022-05-24 00:50:00|10944.6|10941.8|10946.4|10943.6|10946.4|10943.6|10943.9|10941.1|3
1653353410000|2022-05-24 00:50:10|10946.6|10943.8|10946|10943.2|10947.4|10944.6|10946|10943.2|3
1653353420000|2022-05-24 00:50:20|10946.4|10943.6|10945.5|10942.7|10946.4|10943.6|10943.4|10940.6|21
1653353430000|2022-05-24 00:50:30|10945.4|10942.6|10947.5|10944.7|10948.4|10945.6|10944.4|10940.5|11
1653353440000|2022-05-24 00:50:40|10947.4|10944.6|10947.4|10944.6|10947.4|10944.6|10947.4|10944.6|0
1653353450000|2022-05-24 00:50:50|10947.5|10943.5|10947.5|10943.5|10948.4|10945.6|10946.4|10943.5|2
1653353460000|2022-05-24 00:51:00|10946.5|10943.7|10947.5|10943.5|10948.5|10944.6|10946.5|10943.5|2
1653353470000|2022-05-24 00:51:10|10946.4|10943.6|10945.5|10942.7|10947.5|10943.6|10945.5|10942.7|3
1653353480000|2022-05-24 00:51:20|10944.6|10941.8|10942.4|10939.6|10944.6|10941.8|10942.4|10939.6|7
1653353490000|2022-05-24 00:51:30|10940.7|10937.9|10939.4|10936.6|10940.7|10937.9|10938.9|10936.1|7
1653353500000|2022-05-24 00:51:40|10939|10936.2|10942.4|10939.6|10942.4|10939.6|10938.9|10936.1|7
1653353510000|2022-05-24 00:51:50|10942|10939.2|10947.4|10944.6|10948.5|10945.6|10940.9|10938.1|10
1653353520000|2022-05-24 00:52:00|10947.6|10943.6|10944.6|10940.6|10947.6|10943.6|10943.4|10940.4|5
1653353530000|2022-05-24 00:52:10|10943.4|10940.5|10942.4|10939.6|10943.4|10940.5|10942.4|10939.6|2
1653353540000|2022-05-24 00:52:20|10942.6|10938.6|10941.5|10937.5|10942.6|10938.8|10941.4|10937.5|9
1653353550000|2022-05-24 00:52:30|10940.4|10937.6|10938.4|10935.6|10940.4|10937.6|10938.4|10934.5|17
1653353560000|2022-05-24 00:52:40|10937.6|10934.8|10936.4|10933.6|10937.6|10934.8|10936.4|10933.4|3
1653353570000|2022-05-24 00:52:50|10935.4|10932.6|10934.9|10932.1|10935.4|10932.6|10934.5|10931.7|4
1653353580000|2022-05-24 00:53:00|10935|10932.2|10933.5|10929.5|10936.4|10932.6|10933.4|10929.5|8
1653353590000|2022-05-24 00:53:10|10933.8|10929.8|10934.4|10931.6|10935.4|10932.6|10933.4|10929.8|12
1653353600000|2022-05-24 00:53:20|10935.2|10932.4|10935.4|10932.6|10935.4|10932.6|10935.2|10932.4|0
1653353610000|2022-05-24 00:53:30|10936.6|10933.8|10936.4|10933.6|10936.6|10933.8|10936.4|10933.6|2
1653353630000|2022-05-24 00:53:50|10936.3|10933.5|10935.1|10932.3|10936.5|10933.5|10935.1|10932.3|6
1653353640000|2022-05-24 00:54:00|10934.9|10932.1|10935.9|10933.1|10935.9|10933.1|10934.9|10932.1|5
1653353650000|2022-05-24 00:54:10|10935.4|10932.6|10938.2|10935.4|10938.2|10935.4|10934.4|10931.5|3
1653353660000|2022-05-24 00:54:20|10938.4|10935.6|10938.4|10935.6|10938.4|10935.6|10938.4|10935.6|0
1653353680000|2022-05-24 00:54:40|10937.4|10934.6|10935.4|10932.6|10937.4|10934.6|10934.4|10931.5|7
1653353690000|2022-05-24 00:54:50|10934.5|10931.7|10935.4|10932.6|10935.5|10932.6|10934.4|10931.5|4
1653353700000|2022-05-24 00:55:00|10934.4|10931.6|10932.4|10928.4|10934.4|10931.6|10928.4|10925.5|25
1653353710000|2022-05-24 00:55:10|10933.5|10929.5|10930.5|10927.7|10933.5|10929.6|10930.4|10927.4|5
1653353720000|2022-05-24 00:55:20|10931.4|10928.6|10933.4|10930.6|10934|10930.6|10931.4|10928.6|4
1653353730000|2022-05-24 00:55:30|10933.5|10929.5|10933.5|10929.5|10933.5|10929.5|10933.5|10929.5|0
1653353740000|2022-05-24 00:55:40|10933.4|10930.6|10932.5|10929.7|10933.9|10931.1|10932.5|10929.7|0
1653353750000|2022-05-24 00:55:50|10932.4|10929.6|10931.4|10928.6|10934.5|10930.6|10930.4|10927.4|4
1653353760000|2022-05-24 00:56:00|10931.3|10928.5|10929.4|10926.6|10931.5|10928.5|10929.4|10926.6|5
1653353770000|2022-05-24 00:56:10|10929.5|10925.5|10931.4|10928.6|10931.4|10928.6|10929.5|10925.5|3
1653353780000|2022-05-24 00:56:20|10930.5|10927.7|10930.5|10927.7|10931.5|10927.7|10930.5|10927.5|1
1653353790000|2022-05-24 00:56:30|10930.4|10927.6|10930.4|10927.6|10930.4|10927.6|10930.4|10927.6|0
1653353800000|2022-05-24 00:56:40|10931.4|10928.6|10932.4|10929.6|10932.4|10929.6|10931.4|10928.6|2
1653353810000|2022-05-24 00:56:50|10932.9|10930.1|10932.4|10929.6|10932.9|10930.1|10932.4|10929.6|0
1653353820000|2022-05-24 00:57:00|10931.9|10929.1|10932.4|10929.6|10932.4|10929.6|10931.9|10929.1|1
1653353840000|2022-05-24 00:57:20|10932.8|10930|10932.4|10929.6|10932.9|10930.1|10932.4|10928.5|1
1653353860000|2022-05-24 00:57:40|10935|10931|10938.4|10935.6|10938.7|10935.9|10935|10931|10
1653353870000|2022-05-24 00:57:50|||||||||1
1653353880000|2022-05-24 00:58:00|||||||||2
1653353890000|2022-05-24 00:58:10|10937.5|10934.7|10937.5|10934.7|10937.5|10934.7|10937.5|10934.7|6
1653353900000|2022-05-24 00:58:20|10937.4|10934.6|10936.9|10934.1|10937.4|10934.6|10936.9|10934.1|0
1653353910000|2022-05-24 00:58:30|10936.8|10934|10935.3|10932.5|10936.8|10934|10935.3|10932.5|3
1653353920000|2022-05-24 00:58:40|10935.8|10933|10935.3|10932.5|10936.4|10933|10935.3|10932.4|1
1653353930000|2022-05-24 00:58:50|||||||||2
1653353940000|2022-05-24 00:59:00|10936.4|10932.4|10935.3|10932.5|10936.4|10933|10935.3|10932.4|1
1653353950000|2022-05-24 00:59:10|10936.4|10932.4|10936.4|10932.4|10936.4|10932.4|10936.4|10932.4|0
1653353980000|2022-05-24 00:59:40|10935.3|10932.5|10934.4|10931.6|10935.3|10932.5|10934.4|10931.6|0
1653353990000|2022-05-24 00:59:50|10934.3|10931.5|10935.3|10932.5|10935.3|10932.5|10934.1|10931.3|2
1653354000000|2022-05-24 01:00:00|10935.5|10931.5|10937.2|10934.4|10939.2|10936.4|10924.9|10922.1|115
1653354010000|2022-05-24 01:00:10|10937.1|10934.3|10926.2|10923.4|10937.2|10934.4|10925.8|10923|96
1653354020000|2022-05-24 01:00:20|10923.3|10920.5|10918.1|10915.3|10926.2|10923.4|10918.1|10915.3|50
1653354030000|2022-05-24 01:00:30|10917.2|10914.4|10923.7|10920.9|10923.7|10920.9|10916.8|10914|24
1653354040000|2022-05-24 01:00:40|10924.1|10921.3|10925.2|10922.4|10926.2|10923.4|10922.2|10919.4|22
1653354050000|2022-05-24 01:00:50|10926.7|10923.9|10920.7|10917.9|10926.7|10923.9|10918.2|10915.4|37
1653354060000|2022-05-24 01:01:00|10920.2|10917.4|10916.2|10913.4|10920.3|10917.4|10916.2|10913.4|35
1653354070000|2022-05-24 01:01:10|10916.7|10913.9|10916.2|10913.4|10919.5|10916.7|10915.8|10913|20
1653354080000|2022-05-24 01:01:20|10915.3|10912.5|10918.2|10915.4|10921.2|10918.4|10914.8|10912|34
1653354090000|2022-05-24 01:01:30|10917.7|10914.9|10921.1|10918.3|10921.1|10918.3|10917.7|10914.9|14
1653354100000|2022-05-24 01:01:40|10921.2|10918.4|10926.2|10923.4|10926.2|10923.4|10921.2|10918.4|14
1653354110000|2022-05-24 01:01:50|10925.8|10923|10930.3|10927.5|10934.3|10930.4|10925.2|10921.4|37
1653354120000|2022-05-24 01:02:00|10929.8|10927|10927.1|10924.3|10931.3|10928.4|10925.3|10922.5|15
1653354130000|2022-05-24 01:02:10|10927.2|10924.4|10920.7|10917.9|10927.2|10924.4|10919.3|10916.5|20
1653354140000|2022-05-24 01:02:20|10921.2|10918.4|10919.2|10916.4|10921.7|10918.9|10919.2|10916.4|9
1653354150000|2022-05-24 01:02:30|10920.1|10917.3|10921.3|10918.5|10921.7|10918.9|10920.1|10917.3|3
1653354160000|2022-05-24 01:02:40|10921.2|10918.4|10917.3|10914.5|10921.2|10918.4|10916.3|10913.5|17
1653354170000|2022-05-24 01:02:50|10916.8|10914|10916.3|10913.5|10917.7|10914.9|10915.7|10912.9|5
1653354180000|2022-05-24 01:03:00|10915.5|10912.7|10919.1|10916.3|10922.6|10919.8|10915.3|10912.3|13
1653354190000|2022-05-24 01:03:10|10920.1|10917.3|10918.6|10915.8|10920.3|10917.3|10917.2|10914.4|8
1653354200000|2022-05-24 01:03:20|10918.3|10915.5|10914.8|10912|10918.6|10915.8|10914.8|10911.5|25
1653354210000|2022-05-24 01:03:30|10915.2|10912.4|10919.2|10916.4|10919.2|10916.4|10915|10912.2|17
1653354220000|2022-05-24 01:03:40|10920.1|10917.3|10915.2|10912.4|10921.1|10918.3|10914.8|10912|10
1653354230000|2022-05-24 01:03:50|10915.3|10912.5|10909.3|10906.5|10916.3|10913.3|10907.8|10905|32
1653354240000|2022-05-24 01:04:00|10909.7|10906.9|10905.2|10902.4|10911.5|10908.7|10902.9|10900.1|27
1653354250000|2022-05-24 01:04:10|10904.8|10902|10911|10908.2|10912.1|10909.3|10903.9|10901.1|13
1653354260000|2022-05-24 01:04:20|10911.1|10908.3|10914.8|10912|10914.8|10912|10910.7|10907.9|21
1653354270000|2022-05-24 01:04:30|10915.2|10912.4|10907.3|10904.5|10915.4|10912.4|10907.3|10904.3|27
1653354280000|2022-05-24 01:04:40|10907.2|10904.4|10908.2|10905.4|10909.3|10906.3|10905.9|10903.1|17
1653354290000|2022-05-24 01:04:50|10906.8|10904|10909.1|10906.3|10909.2|10906.3|10906.8|10904|3
1653354300000|2022-05-24 01:05:00|10909.3|10905.3|10904.3|10901.5|10909.3|10906.3|10904.2|10901.4|14
1653354310000|2022-05-24 01:05:10|10905.1|10902.3|10908.3|10905.5|10908.7|10905.9|10904.9|10902.1|11
1653354320000|2022-05-24 01:05:20|10908.4|10905.6|10910.1|10907.3|10912.4|10909.6|10908.4|10905.6|24
1653354330000|2022-05-24 01:05:30|10908.8|10906|10911.2|10908.4|10912.2|10908.4|10908.3|10905.3|6
1653354340000|2022-05-24 01:05:40|10912.2|10908.2|10908.1|10905.3|10913.3|10910.5|10907.7|10904.9|18
1653354350000|2022-05-24 01:05:50|10907.3|10904.5|10899.3|10896.5|10908.5|10905.7|10898.4|10895.5|134
1653354360000|2022-05-24 01:06:00|10899.5|10895.5|10894.2|10891.4|10899.5|10896.4|10894.1|10890.3|28
1653354370000|2022-05-24 01:06:10|10893.4|10890.6|10897.4|10893.4|10897.4|10894.1|10892.2|10889.4|15
1653354380000|2022-05-24 01:06:20|10896.3|10893.5|10895.2|10892.4|10896.6|10893.8|10894.2|10891.4|39
1653354390000|2022-05-24 01:06:30|10894.6|10891.8|10892.2|10889.4|10894.6|10891.8|10891.7|10888.9|6
1653354400000|2022-05-24 01:06:40|10892.1|10889.3|10891|10888.2|10893.3|10890.4|10889.2|10886.2|14
1653354410000|2022-05-24 01:06:50|10891.1|10888.3|10893|10890.2|10894.7|10890.3|10890.1|10886.3|18
1653354420000|2022-05-24 01:07:00|10893.1|10890.3|10893.1|10890.3|10893.6|10890.8|10891.8|10889|9
1653354430000|2022-05-24 01:07:10|10894|10891.2|10893.2|10890.4|10898.2|10895.4|10893.2|10890.4|38
1653354440000|2022-05-24 01:07:20|10894|10891.2|10889.6|10886.8|10894.1|10891.3|10889.3|10886.5|15
1653354450000|2022-05-24 01:07:30|10889.7|10886.9|10886.2|10883.4|10889.7|10886.9|10885.7|10882.9|37
1653354460000|2022-05-24 01:07:40|10887.2|10883.2|10890.3|10886.3|10890.3|10887.3|10886.2|10883.2|31
1653354470000|2022-05-24 01:07:50|10890.1|10887.3|10888.2|10885.4|10890.3|10887.3|10887.8|10885|18
1653354480000|2022-05-24 01:08:00|10889.2|10885.2|10887.7|10884.9|10890.1|10887.3|10887.7|10884.9|11
1653354490000|2022-05-24 01:08:10|10887.4|10883.4|10886.5|10882.5|10887.4|10884.3|10885.2|10882.2|14
1653354500000|2022-05-24 01:08:20|10885.6|10881.6|10878.5|10875.7|10885.6|10881.6|10876.5|10872.1|85
1653354510000|2022-05-24 01:08:30|10879.6|10875.6|10878.5|10875.7|10880.6|10877.2|10877.9|10874.7|16
1653354520000|2022-05-24 01:08:40|10879|10876.2|10879.5|10876.7|10880.6|10877.7|10876.2|10873.2|20
1653354530000|2022-05-24 01:08:50|10879.6|10876.8|10882.6|10878.6|10885.6|10881.7|10879.1|10876.1|45
1653354540000|2022-05-24 01:09:00|10882.5|10879.7|10883.7|10879.7|10884.6|10881.7|10881.5|10877.6|12
1653354550000|2022-05-24 01:09:10|10883.5|10880.7|10882.5|10879.7|10883.7|10880.7|10881.5|10878.6|5
1653354560000|2022-05-24 01:09:20|10882.6|10878.6|10878.6|10875.8|10882.6|10879.6|10878.6|10875.7|11
1653354570000|2022-05-24 01:09:30|10878.8|10874.8|10882.5|10879.7|10883|10880.2|10876.5|10873.7|19
1653354580000|2022-05-24 01:09:40|10881.7|10878.9|10885.5|10882.7|10885.5|10882.7|10881.5|10878.7|11
1653354590000|2022-05-24 01:09:50|10886.6|10882.6|10884.6|10880.6|10887.9|10885.1|10881.5|10877.6|18
1653354600000|2022-05-24 01:10:00|10884.4|10881.6|10880.5|10877.7|10884.4|10881.6|10879.5|10876.6|9
1653354610000|2022-05-24 01:10:10|10881|10878.2|10879.5|10876.7|10881.6|10878.7|10878|10875.2|13
1653354620000|2022-05-24 01:10:20|10880.5|10876.5|10883.5|10879.5|10883.5|10879.6|10880.1|10876.1|10
1653354630000|2022-05-24 01:10:30|10881.9|10877.9|10886.4|10883.6|10886.4|10883.6|10881.4|10877.9|18
1653354640000|2022-05-24 01:10:40|10886|10883.2|10888.3|10885.5|10889.3|10885.5|10885|10881.3|17
1653354650000|2022-05-24 01:10:50|10888.4|10885.6|10881.4|10878.6|10888.5|10885.6|10881.4|10878.6|16
1653354660000|2022-05-24 01:11:00|10880.4|10877.6|10880.4|10877.6|10882.5|10879.7|10880.4|10877.4|9
1653354670000|2022-05-24 01:11:10|10882.3|10878.3|10884.5|10880.5|10886.2|10881.6|10881.4|10878.2|36
1653354680000|2022-05-24 01:11:20|10883.5|10880.7|10884.4|10881.6|10884.6|10881.6|10883|10879.6|1
1653354690000|2022-05-24 01:11:30|10883.5|10880.7|10887.5|10883.5|10887.5|10883.7|10883.5|10880.7|22
1653354700000|2022-05-24 01:11:40|10886.4|10883.6|10883.4|10880.6|10887.5|10883.7|10882.4|10879.6|38
1653354710000|2022-05-24 01:11:50|10883.5|10880.7|10883.5|10879.5|10886.4|10883.6|10881.4|10877.5|33
1653354720000|2022-05-24 01:12:00|10883.4|10880.6|10876.7|10872.7|10884.5|10880.7|10874.9|10871.5|68
1653354730000|2022-05-24 01:12:10|10875.6|10872.8|10875.6|10872.8|10876.7|10873.8|10874.6|10870.8|16
1653354740000|2022-05-24 01:12:20|10876.4|10873.6|10878.4|10874.4|10878.4|10874.8|10873.3|10870|42
1653354750000|2022-05-24 01:12:30|10878.7|10874.7|10877.6|10874.8|10879.7|10876.8|10875.7|10871.7|11
1653354760000|2022-05-24 01:12:40|10877.1|10874.3|10881.7|10877.7|10882.7|10879.8|10876.7|10873.9|41
1653354770000|2022-05-24 01:12:50|10880.9|10876.9|10881.5|10878.7|10881.7|10878.7|10878.6|10875.7|17
1653354780000|2022-05-24 01:13:00|10881.6|10878.8|10884.6|10880.6|10884.6|10880.8|10880.2|10877.4|18
1653354790000|2022-05-24 01:13:10|10885.5|10881.5|10889.6|10886.8|10889.6|10886.8|10885.3|10881.5|29
1653354800000|2022-05-24 01:13:20|10890|10887.2|10889.6|10886.8|10890.7|10887.8|10888.6|10885.6|18
1653354810000|2022-05-24 01:13:30|10888.8|10886|10889.1|10886.3|10890.7|10887.8|10887.6|10884.7|17
1653354820000|2022-05-24 01:13:40|10889.6|10886.8|10891.7|10887.7|10893.4|10889.6|10888.9|10885.4|39
1653354830000|2022-05-24 01:13:50|10892.7|10888.7|10892.7|10888.7|10894.2|10889.9|10891.6|10886.2|12
1653354840000|2022-05-24 01:14:00|10891.6|10888.8|10891.8|10887.8|10894|10891.2|10890.7|10887.3|12
1653354850000|2022-05-24 01:14:10|10890.8|10888|10892.6|10889.8|10892.6|10889.8|10890.7|10887.8|8
1653354860000|2022-05-24 01:14:20|10893.4|10890.6|10898.6|10895.8|10898.7|10895.8|10893.4|10890.6|33
1653354870000|2022-05-24 01:14:30|10897.8|10895|10896.6|10892.6|10898.7|10895.8|10895.6|10892.6|9
1653354880000|2022-05-24 01:14:40|10895.2|10892.4|10897.6|10894.8|10898.1|10895.3|10893.6|10890.6|17
1653354890000|2022-05-24 01:14:50|10896.8|10894|10897.6|10893.6|10897.7|10894.8|10896.2|10893.4|3
1653354900000|2022-05-24 01:15:00|10897.7|10893.7|10896.6|10893.8|10897.7|10894.8|10896.5|10892.7|5
1653354910000|2022-05-24 01:15:10|10895.8|10893|10898.6|10895.8|10898.6|10895.8|10894.1|10891.3|20
1653354920000|2022-05-24 01:15:20|10899|10896.2|10899.6|10896.8|10900.8|10897.8|10897.6|10894.8|18
1653354930000|2022-05-24 01:15:30|10900.7|10896.7|10899.6|10896.8|10900.7|10897.8|10898.7|10895.9|7
1653354940000|2022-05-24 01:15:40|10900.5|10897.7|10901.6|10898.8|10903.8|10900.8|10900.5|10897.7|20
1653354950000|2022-05-24 01:15:50|10900.8|10898|10902.6|10899.8|10902.6|10899.8|10900.6|10897.8|7
1653354960000|2022-05-24 01:16:00|10902.7|10898.7|10903.6|10900.8|10904.7|10901.1|10900.6|10897.8|9
1653354970000|2022-05-24 01:16:10|10903.8|10899.8|10897.7|10894.9|10903.8|10900.2|10897.6|10894.8|48
1653354980000|2022-05-24 01:16:20|10897.6|10894.8|10898.6|10894.6|10900.8|10897.4|10896.9|10893.7|16
1653354990000|2022-05-24 01:16:30|10898.7|10894.7|10900.4|10897.6|10901.6|10898.8|10897.5|10893.7|24
1653355000000|2022-05-24 01:16:40|10900.5|10897.7|10901.4|10898.6|10903.4|10900.6|10900.5|10897.6|13
1653355010000|2022-05-24 01:16:50|10902.4|10899.6|10900.5|10897.7|10903.5|10899.6|10900.5|10897.7|11
1653355020000|2022-05-24 01:17:00|10901.3|10898.5|10896.4|10893.6|10902.5|10898.7|10896.4|10893.6|14
1653355030000|2022-05-24 01:17:10|10896|10893.2|10900.5|10896.5|10901.6|10898.6|10894.5|10891.7|11
1653355040000|2022-05-24 01:17:20|10900.6|10896.6|10901.4|10898.6|10903.5|10899.6|10900.4|10896.6|2
1653355050000|2022-05-24 01:17:30|10900.6|10897.8|10901.4|10898.6|10902.5|10899.6|10900.6|10897.5|4
1653355060000|2022-05-24 01:17:40|10903.5|10900.7|10905.4|10901.4|10905.5|10902.6|10903.4|10900.5|20
1653355070000|2022-05-24 01:17:50|10904.4|10901.6|10906.5|10902.5|10906.5|10903.6|10904.4|10901.6|7
1653355080000|2022-05-24 01:18:00|10905.5|10902.7|10914.3|10910.3|10915.4|10912.4|10905.5|10901.5|52
1653355090000|2022-05-24 01:18:10|10915.3|10911.3|10918.2|10915.4|10918.7|10915.4|10913.2|10910.2|17
1653355100000|2022-05-24 01:18:20|10921.1|10917.1|10919.2|10916.4|10922.4|10919.4|10918.2|10915.2|39
1653355110000|2022-05-24 01:18:30|10920.3|10916.3|10921.3|10918.5|10922.7|10919.9|10918.3|10915.3|12
1653355120000|2022-05-24 01:18:40|10923.3|10919.3|10922.8|10920|10923.3|10920.4|10921.3|10918.3|9
1653355130000|2022-05-24 01:18:50|10923.1|10920.3|10925.2|10922.4|10925.2|10922.4|10922.2|10919.3|22
1653355140000|2022-05-24 01:19:00|10924|10921.2|10922.2|10919.4|10924.4|10921.6|10921.6|10918.5|12
1653355150000|2022-05-24 01:19:10|10922.4|10918.4|10918.2|10915.4|10922.4|10919.4|10918.1|10915.3|32
1653355160000|2022-05-24 01:19:20|10918.7|10915.9|10921.2|10918.4|10921.4|10918.4|10918.7|10915.9|7
1653355170000|2022-05-24 01:19:30|10922.4|10919.3|10930.2|10926.2|10930.2|10926.4|10922.1|10919.3|26
1653355180000|2022-05-24 01:19:40|10928.9|10926.1|10926.4|10922.4|10929.4|10926.4|10925.2|10922.3|16
1653355190000|2022-05-24 01:19:50|10926.2|10923.4|10930.2|10927.4|10930.2|10927.4|10926.2|10922.8|11
1653355200000|2022-05-24 01:20:00|10930.4|10926.4|10930.2|10927.4|10932.4|10929.4|10929.2|10926.4|12
1653355210000|2022-05-24 01:20:10|10929.2|10926.4|10930.2|10927.4|10932.2|10929.4|10928.2|10925.3|12
1653355220000|2022-05-24 01:20:20|10931|10928.2|10937.3|10934.5|10938.3|10935.3|10931|10928.2|31
1653355230000|2022-05-24 01:20:30|10937.2|10934.4|10942.1|10939.3|10942.4|10939.4|10937.2|10932.9|24
1653355240000|2022-05-24 01:20:40|10942.3|10938.3|10937.2|10934.4|10942.3|10938.5|10937.2|10934.4|17
1653355250000|2022-05-24 01:20:50|10936.8|10934|10939.3|10935.3|10939.3|10935.4|10936.8|10934|6
1653355260000|2022-05-24 01:21:00|10938.3|10935.5|10942.2|10939.4|10943.2|10940.4|10935.2|10932.2|27
1653355270000|2022-05-24 01:21:10|10943.5|10939.5|10945.4|10941.4|10946.3|10943.5|10942.2|10939.4|23
1653355280000|2022-05-24 01:21:20|10944.4|10941.6|10947.4|10944.6|10948.4|10945.5|10944.3|10941.3|22
1653355290000|2022-05-24 01:21:30|10948.2|10945.4|10949.3|10946.5|10952.2|10949.4|10948.2|10945.3|34
1653355300000|2022-05-24 01:21:40|10949.4|10945.4|10949.5|10946.7|10950.7|10947.9|10947.4|10944.4|12
1653355310000|2022-05-24 01:21:50|10949.3|10946.5|10946.2|10943.4|10949.3|10946.5|10945.3|10941.4|6
1653355320000|2022-05-24 01:22:00|10946.4|10942.4|10948.3|10945.5|10949.3|10946.5|10945.3|10942.4|8
1653355330000|2022-05-24 01:22:10|10947.9|10945.1|10947.3|10944.5|10948.8|10946|10946.4|10943.4|5
1653355340000|2022-05-24 01:22:20|10948.3|10944.3|10949.3|10946.5|10950.4|10946.5|10946.8|10943.4|8
1653355350000|2022-05-24 01:22:30|10949.2|10946.4|10947.3|10944.5|10949.3|10946.5|10947.3|10944.5|4
1653355360000|2022-05-24 01:22:40|10948.1|10945.3|10946.3|10942.3|10949.3|10945.3|10945.3|10942.3|5
1653355370000|2022-05-24 01:22:50|10946.1|10943.3|10948.4|10944.4|10948.4|10945.5|10946.1|10943.3|6
1653355380000|2022-05-24 01:23:00|10947.4|10944.6|10953.3|10950.5|10953.5|10950.5|10946.3|10943.5|29
1653355390000|2022-05-24 01:23:10|10953.2|10950.4|10952.8|10950|10954.7|10951.9|10951.3|10948.4|43
1653355400000|2022-05-24 01:23:20|10952|10949.2|10950.8|10948|10952|10949.2|10947.3|10944.4|28
1653355410000|2022-05-24 01:23:30|10950.3|10947.5|10950.8|10948|10950.8|10948|10950.3|10947.5|2
1653355420000|2022-05-24 01:23:40|10950.4|10947.6|10948.1|10945.3|10951.4|10948.4|10947.3|10944.3|12
1653355430000|2022-05-24 01:23:50|10948.3|10945.5|10950.3|10947.5|10953.3|10950.5|10948.3|10945.5|31
1653355440000|2022-05-24 01:24:00|10949.4|10946.6|10953.3|10950.5|10953.3|10950.5|10947.8|10945|19
1653355450000|2022-05-24 01:24:10|10953.5|10949.5|10952.4|10948.4|10953.5|10950.5|10951.3|10947.4|9
1653355460000|2022-05-24 01:24:20|10952.2|10949.4|10952.4|10948.4|10952.4|10949.5|10952.2|10948.4|1
1653355470000|2022-05-24 01:24:30|10952.3|10949.5|10952.5|10948.5|10953.4|10950.5|10951.3|10948.4|11
1653355480000|2022-05-24 01:24:40|10952.2|10949.4|10953.3|10950.5|10953.8|10951|10951.3|10948.5|14
1653355490000|2022-05-24 01:24:50|10952.4|10949.6|10952.3|10949.5|10953.3|10950.3|10951.3|10948.3|9
1653355500000|2022-05-24 01:25:00|10951.4|10948.6|10947.3|10944.5|10952.4|10949.4|10946.7|10943.9|23
1653355510000|2022-05-24 01:25:10|10947.4|10944.6|10950.4|10946.4|10951.7|10948.9|10947.4|10944.6|15
1653355520000|2022-05-24 01:25:20|10950.2|10947.4|10950.3|10947.5|10951.4|10948.5|10950.2|10947.3|1
1653355530000|2022-05-24 01:25:30|10949.8|10947|10950.3|10947.5|10951.2|10948.4|10949.3|10946.5|2
1653355540000|2022-05-24 01:25:40|10948.8|10946|10947.3|10944.5|10949.4|10946|10946.3|10943.3|9
1653355550000|2022-05-24 01:25:50|10947.4|10943.4|10948.4|10944.4|10948.4|10945.5|10945.8|10943|3
1653355560000|2022-05-24 01:26:00|10947.3|10944.5|10945|10941|10947.3|10944.5|10945|10941|5
1653355570000|2022-05-24 01:26:10|10945.4|10941.4|10946.3|10943.5|10947.3|10943.5|10943.3|10940.5|6
1653355580000|2022-05-24 01:26:20|10947.3|10943.3|10945.3|10942.5|10947.9|10944.5|10945.3|10942.4|2
1653355590000|2022-05-24 01:26:30|10944.4|10941.6|10941.8|10939|10944.8|10942|10941.3|10938.5|13
1653355600000|2022-05-24 01:26:40|10941.9|10939.1|10943.3|10940.5|10944.3|10940.9|10941.9|10939.1|6
1653355610000|2022-05-24 01:26:50|10943|10940.2|10941.3|10938.5|10943|10940.2|10941.3|10938.4|6
1653355620000|2022-05-24 01:27:00|10942.5|10939.7|10938.3|10935.5|10942.8|10940|10938.3|10935.4|13
1653355630000|2022-05-24 01:27:10|10937.4|10934.6|10937.3|10934.5|10938.4|10934.6|10936.3|10933.4|25
1653355640000|2022-05-24 01:27:20|10937.4|10933.4|10938.3|10935.5|10939.3|10936.5|10936.3|10933.3|5
1653355650000|2022-05-24 01:27:30|10938.7|10935.9|10935.3|10932.5|10938.8|10936|10934.8|10932|5
1653355660000|2022-05-24 01:27:40|10935.7|10932.9|10937.2|10934.4|10937.2|10934.4|10935.3|10932.3|17
1653355670000|2022-05-24 01:27:50|10937.3|10933.3|10935.2|10932.4|10937.3|10934.4|10935.2|10932.3|4
1653355680000|2022-05-24 01:28:00|10934|10931.2|10930.2|10927.4|10934.4|10931.4|10930.2|10927.3|27
1653355690000|2022-05-24 01:28:10|10932.1|10929.3|10935.2|10932.4|10935.3|10932.4|10932.1|10929.3|17
1653355700000|2022-05-24 01:28:20|10935.4|10931.4|10936.2|10933.4|10936.3|10933.4|10934.2|10931.4|3
1653355710000|2022-05-24 01:28:30|10936.3|10933.5|10936.2|10933.4|10937.3|10933.9|10935.2|10932.4|5
1653355720000|2022-05-24 01:28:40|10935.4|10932.6|10933.3|10929.3|10936.3|10932.6|10930.2|10927.4|10
1653355730000|2022-05-24 01:28:50|10932.3|10929.5|10934.2|10931.4|10934.2|10931.4|10932.2|10929.3|4
1653355740000|2022-05-24 01:29:00|10934.7|10931.9|10932.2|10929.4|10935.2|10932.4|10932.2|10929.4|7
1653355750000|2022-05-24 01:29:10|10931.4|10928.6|10931.3|10927.3|10932.3|10928.6|10929.2|10925.3|10
1653355760000|2022-05-24 01:29:20|10932.3|10928.3|10929.2|10926.4|10932.3|10928.4|10928.2|10924.9|11
1653355770000|2022-05-24 01:29:30|10929.7|10926.9|10930.2|10927.4|10931.4|10928.4|10928.7|10925.9|5
1653355780000|2022-05-24 01:29:40|10931.3|10927.3|10933.3|10929.3|10934.3|10930.9|10931.2|10927.3|8
1653355790000|2022-05-24 01:29:50|10932.3|10929.5|10929.2|10926.4|10933.3|10929.5|10928.2|10925.2|13
1653355800000|2022-05-24 01:30:00|10930.2|10927.4|10927.2|10924.4|10931.2|10928.4|10925.2|10922.2|13
1653355810000|2022-05-24 01:30:10|10928.1|10925.3|10926.2|10923.4|10930.2|10927.4|10925.7|10922.4|12
1653355820000|2022-05-24 01:30:20|10927.5|10924.7|10926.2|10923.4|10929.2|10926.3|10926.2|10923.4|7
1653355830000|2022-05-24 01:30:30|10925.4|10922.6|10924.3|10920.3|10926.3|10922.6|10923.2|10920.3|7
1653355840000|2022-05-24 01:30:40|10924.2|10921.4|10922.2|10919.4|10924.4|10921.4|10922.2|10919.4|17
1653355850000|2022-05-24 01:30:50|10923.4|10920.4|10923.2|10920.4|10923.4|10920.4|10922.4|10919.3|1
1653355860000|2022-05-24 01:31:00|10923.4|10919.4|10920.2|10917.4|10923.4|10919.4|10918.2|10914.3|19
1653355870000|2022-05-24 01:31:10|10921.1|10918.3|10922.1|10919.3|10922.1|10919.3|10920.2|10917.2|5
1653355880000|2022-05-24 01:31:20|10922.2|10918.2|10920.3|10916.3|10922.3|10919.3|10920.2|10916.3|9
1653355890000|2022-05-24 01:31:30|10920.2|10916.2|10916.7|10913.9|10920.2|10916.4|10916.7|10913.9|8
1653355900000|2022-05-24 01:31:40|10916.2|10913.4|10917.2|10914.4|10917.7|10914.9|10916.2|10913.4|4
1653355910000|2022-05-24 01:31:50|10917.4|10914.6|10916.2|10913.4|10918.2|10915.4|10914.7|10911.9|10
1653355920000|2022-05-24 01:32:00|10917|10914.2|10912.2|10909.4|10917|10914.2|10910.2|10907.4|28
1653355930000|2022-05-24 01:32:10|10911.4|10908.6|10910.1|10906.1|10911.4|10908.6|10909.3|10906.1|6
1653355940000|2022-05-24 01:32:20|10910.2|10906.2|10906.2|10902.2|10911.4|10908.4|10904.8|10902|27
1653355950000|2022-05-24 01:32:30|10905.2|10902.4|10911.1|10907.1|10911.9|10907.4|10905.2|10902.4|24
1653355960000|2022-05-24 01:32:40|10911.2|10907.2|10907.1|10904.3|10911.2|10908.2|10906.1|10903.3|16
1653355970000|2022-05-24 01:32:50|10908.2|10904.2|10908.2|10904.2|10908.7|10905.3|10907.1|10904.1|3
1653355980000|2022-05-24 01:33:00|10908.1|10904.1|10907.1|10904.3|10908.3|10905.3|10906.1|10903.3|21
1653355990000|2022-05-24 01:33:10|10906.3|10903.5|10904.1|10901.3|10906.3|10903.5|10903.1|10900.2|9
1653356000000|2022-05-24 01:33:20|10904.6|10901.8|10906.2|10902.2|10906.2|10902.3|10904.6|10901.8|3
1653356010000|2022-05-24 01:33:30|10906|10903.2|10910.2|10906.2|10911.2|10907.3|10906|10903.2|10
1653356020000|2022-05-24 01:33:40|10909.6|10906.8|10909.1|10906.3|10913.3|10910.3|10909.1|10906.1|22
1653356030000|2022-05-24 01:33:50|10908.3|10905.5|10910|10907.2|10911.2|10908.2|10908.1|10905.1|3
1653356040000|2022-05-24 01:34:00|10910.1|10907.3|10909.1|10906.3|10910.2|10907.3|10909.1|10906.2|2
1653356050000|2022-05-24 01:34:10|10907.5|10904.7|10902.6|10899.8|10908.2|10905.2|10902.2|10899.4|22
1653356060000|2022-05-24 01:34:20|10902.1|10899.3|10902.6|10899.8|10904.2|10901.3|10901.2|10898.3|15
1653356070000|2022-05-24 01:34:30|10902.3|10898.3|10905.1|10902.3|10906.2|10902.3|10901.1|10898.2|7
1653356080000|2022-05-24 01:34:40|10904.6|10901.8|10908.1|10905.3|10909.1|10906.1|10904.1|10901.1|8
1653356090000|2022-05-24 01:34:50|10907.6|10904.8|10906.1|10903.3|10908.1|10905.3|10906.1|10903.1|8
1653356100000|2022-05-24 01:35:00|10905.3|10902.5|10907.1|10904.3|10909.1|10906.3|10904.1|10900.2|8
1653356110000|2022-05-24 01:35:10|10907.6|10904.8|10907.1|10904.3|10911.1|10907.4|10904.1|10901.1|28
1653356120000|2022-05-24 01:35:20|10908.9|10904.9|10907.1|10903.1|10908.9|10905.3|10905.9|10903.1|36
1653356130000|2022-05-24 01:35:30|10906.1|10903.3|10895.1|10892.3|10907.1|10904.2|10894.6|10891.8|61
1653356140000|2022-05-24 01:35:40|10894.7|10891.9|10895|10892.2|10898.1|10894.3|10894.6|10891.8|20
1653356150000|2022-05-24 01:35:50|10895.8|10893|10897|10894.2|10898.1|10895.3|10895.8|10893|15
1653356160000|2022-05-24 01:36:00|10898|10895.2|10899.1|10896.3|10899.5|10896.7|10898|10895.2|6
1653356170000|2022-05-24 01:36:10|10899|10896.2|10900.1|10896.1|10903|10900.2|10898|10895.2|22
1653356180000|2022-05-24 01:36:20|10901|10898.2|10901.5|10898.7|10905|10902.2|10901|10898.2|7
1653356190000|2022-05-24 01:36:30|10900.5|10897.7|10900|10897.2|10900.6|10897.7|10897.1|10894.3|12
1653356200000|2022-05-24 01:36:40|10900.1|10897.3|10902|10899.2|10902.1|10899.2|10900.1|10897.1|2
1653356210000|2022-05-24 01:36:50|10902.5|10899.7|10901.1|10897.1|10902.9|10900.1|10899|10896.2|8
1653356220000|2022-05-24 01:37:00|10901.2|10897.2|10902.1|10899.3|10903.2|10899.3|10901.2|10897.2|3
1653356230000|2022-05-24 01:37:10|10901.3|10898.5|10903.6|10900.8|10904.1|10901.3|10901.1|10897.3|9
1653356240000|2022-05-24 01:37:20|10903.2|10900.4|10906.1|10903.3|10907.2|10903.8|10903.1|10900.2|5
1653356250000|2022-05-24 01:37:30|10905.7|10902.9|10903|10900.2|10905.9|10902.9|10903|10900.2|7
1653356260000|2022-05-24 01:37:40|10904|10900|10903|10900.2|10904.1|10901.1|10903|10900|2
1653356270000|2022-05-24 01:37:50|10903.8|10901|10905|10902.2|10906|10903.2|10903.1|10900|4
1653356280000|2022-05-24 01:38:00|10906.5|10903.7|10907.1|10904.3|10908.1|10905.3|10906.2|10903.4|10
1653356290000|2022-05-24 01:38:10|10908.1|10904.1|10909|10906.2|10909.2|10906.2|10908.1|10904.1|2
1653356300000|2022-05-24 01:38:20|10909.1|10906.3|10910.1|10907.3|10910.1|10907.3|10908.1|10905.3|9
1653356310000|2022-05-24 01:38:30|10910.6|10907.8|10910.6|10907.8|10910.6|10907.8|10910.6|10907.8|4
1653356320000|2022-05-24 01:38:40|10911.8|10909|10909.2|10905.2|10912.1|10909.3|10908.1|10905.2|9
1653356330000|2022-05-24 01:38:50|10909|10906.2|10910.1|10907.3|10910.3|10907.3|10907.3|10903.3|2
1653356340000|2022-05-24 01:39:00|10911.7|10908.9|10919|10916.2|10920.1|10916.7|10911.7|10908.1|61
1653356350000|2022-05-24 01:39:10|10919.8|10917|10924|10921.2|10924.1|10921.2|10919.8|10917|33
1653356360000|2022-05-24 01:39:20|10922.8|10920|10922.1|10919.3|10924.1|10920.6|10921.7|10918.9|28
1653356370000|2022-05-24 01:39:30|10921.1|10918.3|10923|10920.2|10923.1|10920.2|10921.1|10918.3|26
1653356380000|2022-05-24 01:39:40|10923.1|10920.3|10926.1|10923.3|10927.1|10924.3|10923|10920.2|56
1653356390000|2022-05-24 01:39:50|10925.7|10922.9|10925.1|10922.3|10926.1|10923.3|10924.1|10921.2|16
1653356400000|2022-05-24 01:40:00|10925.9|10923.1|10928.1|10925.3|10928.2|10925.3|10925.9|10922.2|4
1653356410000|2022-05-24 01:40:10|10927.1|10924.1|10935.1|10932.3|10935.1|10932.3|10927.1|10924.1|16
1653356420000|2022-05-24 01:40:20|10935.3|10931.3|10933.1|10930.3|10936.2|10933.3|10932.1|10929.3|15
1653356430000|2022-05-24 01:40:30|10932.9|10930.1|10934.2|10931.4|10935.1|10932.3|10932.1|10929.3|3
1653356440000|2022-05-24 01:40:40|10933.7|10930.9|10932.1|10929.3|10934.1|10931.3|10932.1|10928.2|4
1653356450000|2022-05-24 01:40:50|10933|10930.2|10933|10930.2|10933.3|10930.3|10931.1|10928.1|4
1653356460000|2022-05-24 01:41:00|10933.1|10930.3|10937.1|10934.3|10939.5|10936.7|10933.1|10930.3|33
1653356470000|2022-05-24 01:41:10|10937.9|10935.1|10938.9|10936.1|10938.9|10936.1|10937.9|10935.1|4
1653356480000|2022-05-24 01:41:20|10939.1|10935.1|10941.9|10939.1|10941.9|10939.1|10938.1|10935.1|4
1653356490000|2022-05-24 01:41:30|10941.8|10939|10938|10935.2|10941.8|10939|10935.1|10932.3|25
1653356500000|2022-05-24 01:41:40|10938.9|10936.1|10939|10936.2|10941.1|10938.2|10938.9|10936.1|4
1653356510000|2022-05-24 01:41:50|10939.5|10936.7|10936.9|10934.1|10939.5|10936.7|10936|10932.2|6
1653356520000|2022-05-24 01:42:00|10937.7|10934.9|10941|10938.2|10941.4|10938.6|10937.7|10934.9|17
1653356530000|2022-05-24 01:42:10|10941.4|10938.6|10946.9|10944.1|10946.9|10944.1|10941.4|10938.6|27
1653356540000|2022-05-24 01:42:20|10946|10943.2|10945.5|10942.7|10946|10943.2|10944.1|10941.3|30
1653356550000|2022-05-24 01:42:30|10945.9|10943.1|10944|10941.2|10946.9|10944.1|10944|10941.2|15
1653356560000|2022-05-24 01:42:40|10944.8|10942|10941|10938.2|10945.9|10943.1|10940.6|10937.8|32
1653356570000|2022-05-24 01:42:50|10941.9|10939.1|10940|10937.2|10941.9|10939.1|10939.2|10936.4|6
1653356580000|2022-05-24 01:43:00|10939.9|10937.1|10940.1|10937.3|10941.5|10938.7|10936.4|10933.6|20
1653356590000|2022-05-24 01:43:10|10940.9|10938.1|10942.9|10940.1|10943.1|10940.1|10940.9|10938.1|5
1653356600000|2022-05-24 01:43:20|10941.6|10938.8|10940.1|10937.3|10942.2|10939.4|10940.1|10937.2|11
1653356610000|2022-05-24 01:43:30|10941.1|10937.1|10936.1|10933.3|10941.1|10938.1|10936.1|10933.3|17
1653356620000|2022-05-24 01:43:40|10936.5|10933.7|10935|10932.2|10936.5|10933.7|10935|10931.2|9
1653356630000|2022-05-24 01:43:50|10933.7|10930.9|10935.8|10933|10935.9|10933.1|10933.5|10930.7|11
1653356640000|2022-05-24 01:44:00|10935.9|10933.1|10934.9|10932.1|10935.9|10933.1|10934.9|10932.1|1
1653356650000|2022-05-24 01:44:10|10935.4|10932.6|10933|10930.2|10937.1|10934.1|10933|10930.2|16
1653356660000|2022-05-24 01:44:20|10933.4|10930.6|10932.9|10930.1|10934|10931|10932.9|10929.9|2
1653356670000|2022-05-24 01:44:30|10933.1|10929.1|10928.9|10926.1|10933.1|10929.7|10928.9|10925.2|9
1653356680000|2022-05-24 01:44:40|10929.1|10925.1|10927.9|10925.1|10929.1|10926.1|10927.4|10924.6|5
1653356690000|2022-05-24 01:44:50|10928.3|10925.5|10929.9|10927.1|10929.9|10927.1|10928|10925.2|12
1653356700000|2022-05-24 01:45:00|10931.5|10928.7|10930|10927.2|10932.4|10929.6|10930|10927.2|13
1653356710000|2022-05-24 01:45:10|10930.1|10926.1|10928|10925.2|10930.1|10926.2|10926.9|10924|6
1653356720000|2022-05-24 01:45:20|10928.1|10924.1|10927|10924.2|10928.1|10925.2|10927|10924.1|1
1653356730000|2022-05-24 01:45:30|10926.9|10924.1|10925.9|10923.1|10926.9|10924.1|10924.5|10921.7|6
1653356740000|2022-05-24 01:45:40|10925.8|10923|10923.1|10919.1|10926|10923|10923|10919.1|5
1653356750000|2022-05-24 01:45:50|10922|10919.2|10923.9|10921.1|10924.8|10922|10921.5|10918.7|10
1653356760000|2022-05-24 01:46:00|10924.4|10921.6|10923.9|10921.1|10924.4|10921.6|10923|10920|5
1653356770000|2022-05-24 01:46:10|10924|10920|10924.8|10922|10925.2|10922.4|10923.9|10920|3
1653356780000|2022-05-24 01:46:20|10923.3|10920.5|10923.9|10921.1|10925|10922|10923.3|10920.5|6
1653356790000|2022-05-24 01:46:30|10924.1|10920.1|10923|10920.2|10924.9|10921.1|10922.5|10919.1|4
1653356800000|2022-05-24 01:46:40|10923.1|10919.1|10922.9|10920.1|10923.3|10920.5|10922|10919|3
1653356810000|2022-05-24 01:46:50|10923|10919|10924|10921.2|10925|10922.2|10922|10919|3
1653356820000|2022-05-24 01:47:00|10923.9|10921.1|10926.9|10924.1|10928.9|10925.6|10923.9|10921.1|20
1653356830000|2022-05-24 01:47:10|10927.5|10924.7|10928.9|10926.1|10928.9|10926.1|10927.4|10924.6|8
1653356840000|2022-05-24 01:47:20|10928.4|10925.6|10926.9|10924.1|10928.4|10925.6|10926.9|10924.1|5
1653356850000|2022-05-24 01:47:30|10927|10923|10926.8|10924|10927|10924|10925.9|10923|0
1653356860000|2022-05-24 01:47:40|10927.7|10924.9|10928.9|10926.1|10929.9|10927|10927.7|10924.9|25
1653356870000|2022-05-24 01:47:50|10928.4|10925.6|10928.9|10926.1|10928.9|10926.1|10928.4|10925.6|1
1653356880000|2022-05-24 01:48:00|10930.1|10927.3|10919.9|10917.1|10930.4|10927.6|10918|10915|49
1653356890000|2022-05-24 01:48:10|10920.8|10918|10909.9|10907.1|10921|10918.1|10909.9|10907.1|30
1653356900000|2022-05-24 01:48:20|10910.8|10908|10906.9|10904.1|10911.4|10908.6|10906.5|10903.7|50
1653356910000|2022-05-24 01:48:30|10906|10903.2|10909.9|10907.1|10910.3|10907.5|10905.9|10903.1|28
1653356920000|2022-05-24 01:48:40|10910.8|10908|10910.9|10908.1|10911.4|10908.6|10909.9|10907.1|10
1653356930000|2022-05-24 01:48:50|10910|10907.2|10908.8|10906|10910|10907.2|10907.9|10904.2|1
1653356940000|2022-05-24 01:49:00|10908.4|10905.6|10908.3|10905.5|10908.7|10905.9|10904.5|10901.7|20
1653356950000|2022-05-24 01:49:10|10907.9|10905.1|10908.8|10906|10908.9|10906|10906|10903.2|9
1653356960000|2022-05-24 01:49:20|10909.9|10905.9|10907|10903|10909.9|10907|10906.9|10903|6
1653356970000|2022-05-24 01:49:30|10906.8|10904|10906.9|10904.1|10907.9|10904.1|10906.8|10903.9|0
1653356980000|2022-05-24 01:49:40|10905.9|10903.1|10906.9|10904.1|10907.3|10904.5|10904.4|10901.6|11
1653356990000|2022-05-24 01:49:50|10906.8|10904|10904.9|10902.1|10906.9|10904|10904.9|10902.1|2
1653357000000|2022-05-24 01:50:00|10905.8|10903|10906.9|10902.9|10906.9|10903|10903.9|10901.1|17
1653357010000|2022-05-24 01:50:10|10904.9|10902.1|10904.9|10902.1|10905.9|10903|10904.9|10901.9|1
1653357020000|2022-05-24 01:50:20|10905.1|10902.3|10902.8|10900|10906.3|10903.5|10902.4|10899.6|6
1653357030000|2022-05-24 01:50:30|10904.3|10901.5|10904|10900|10904.9|10902|10903.8|10900|6
1653357040000|2022-05-24 01:50:40|10903.8|10901|10902.3|10899.5|10903.9|10901.1|10901.5|10898.7|3
1653357050000|2022-05-24 01:50:50|10901.4|10898.6|10901.8|10899|10902.8|10900|10900.9|10898.1|7
1653357060000|2022-05-24 01:51:00|10902|10898|10902.7|10899.9|10902.7|10899.9|10898.9|10896.1|28
1653357070000|2022-05-24 01:51:10|10902.8|10900|10905.9|10903.1|10907.2|10904.4|10902.8|10900|10
1653357080000|2022-05-24 01:51:20|10907.3|10904.5|10907|10904.2|10908.2|10905.4|10905.9|10903.1|13
1653357090000|2022-05-24 01:51:30|10906.9|10904.1|10908.9|10904.9|10909.7|10906.9|10905.9|10903|17
1653357100000|2022-05-24 01:51:40|10908.8|10906|10908.9|10904.9|10910.9|10908.1|10907.9|10904.9|10
1653357110000|2022-05-24 01:51:50|10909|10905|10906.9|10904.1|10909|10906|10906.9|10903.9|8
1653357120000|2022-05-24 01:52:00|10906.5|10903.7|10906.8|10904|10907.2|10904.4|10906.4|10903.6|2
1653357130000|2022-05-24 01:52:10|10907.9|10903.9|10906.8|10904|10909|10906.2|10906.8|10903.9|3
1653357140000|2022-05-24 01:52:20|10906.4|10903.6|10900.8|10898|10906.4|10903.6|10900|10897.2|10
1653357150000|2022-05-24 01:52:30|10901.8|10897.8|10900.8|10898|10901.8|10898|10897.9|10895.1|11
1653357160000|2022-05-24 01:52:40|10901.6|10898.8|10900.8|10898|10901.7|10898.9|10900.8|10898|2
1653357170000|2022-05-24 01:52:50|10901.2|10898.4|10902.8|10900|10902.8|10900|10900.8|10898|8
1653357180000|2022-05-24 01:53:00|10902|10899.2|10908.8|10906|10910.1|10907.3|10901.9|10899.1|8
1653357190000|2022-05-24 01:53:10|10909.2|10906.4|10914.8|10912|10915.3|10912.5|10909.2|10906.4|23
1653357200000|2022-05-24 01:53:20|10915.2|10912.4|10916.8|10914|10917.9|10915.1|10914.9|10911.1|18
1653357210000|2022-05-24 01:53:30|10917|10913|10917|10914.2|10917.8|10915|10916|10912.9|4
1653357220000|2022-05-24 01:53:40|10917.2|10913.2|10917.1|10913.1|10917.2|10913.2|10917.1|10913.1|0
1653357230000|2022-05-24 01:53:50|10917.9|10913.9|10916.8|10914|10918.7|10915.9|10915.9|10913.1|19
1653357240000|2022-05-24 01:54:00|10916.4|10913.6|10913.9|10911.1|10916.8|10914|10909.3|10906.5|30
1653357250000|2022-05-24 01:54:10|10914.1|10910.1|10913.8|10911|10914.1|10911|10913|10910.1|3
1653357260000|2022-05-24 01:54:20|10914.6|10911.8|10916.9|10914.1|10917.8|10915|10913.9|10911.1|16
1653357270000|2022-05-24 01:54:30|10916|10913.2|10914.4|10911.6|10916|10913.2|10912.5|10909.7|13
1653357280000|2022-05-24 01:54:40|10915.6|10912.8|10916.8|10914|10917|10914|10914.1|10911.1|5
1653357290000|2022-05-24 01:54:50|10916.9|10914.1|10924.8|10922|10925.9|10923.1|10916.9|10914.1|27
1653357300000|2022-05-24 01:55:00|10925.7|10922.9|10926.7|10923.9|10928.8|10926|10925.3|10922.5|65
1653357310000|2022-05-24 01:55:10|10926.8|10924|10922.7|10919.9|10927.7|10924.9|10922.4|10919.6|12
1653357320000|2022-05-24 01:55:20|10922.9|10918.9|10921|10918.2|10922.9|10920|10921|10918.2|1
1653357330000|2022-05-24 01:55:30|10920.9|10918.1|10917.9|10915.1|10920.9|10918.1|10916.6|10913.8|19
1653357340000|2022-05-24 01:55:40|10917.1|10913.1|10915.8|10913|10917.1|10913.7|10913|10910.2|7
1653357350000|2022-05-24 01:55:50|10915|10912.2|10913|10910.2|10915|10912.2|10913|10910.2|1
1653357360000|2022-05-24 01:56:00|10913.4|10910.6|10909.7|10906.9|10914.3|10911.5|10907.9|10905.1|32
1653357370000|2022-05-24 01:56:10|10909.4|10906.6|10906.9|10904.1|10909.8|10907|10906.2|10903.4|12
1653357380000|2022-05-24 01:56:20|10907|10904.2|10906.9|10904.1|10907.8|10905|10906.2|10903.4|4
1653357390000|2022-05-24 01:56:30|10906.5|10903.7|10908.8|10906|10908.8|10906|10906.5|10903.7|10
1653357400000|2022-05-24 01:56:40|10908|10905.2|10907.9|10905.1|10908.8|10906|10907.9|10905.1|1
1653357410000|2022-05-24 01:56:50|10908.3|10905.5|10907.4|10904.6|10908.3|10905.5|10906.8|10904|2
1653357420000|2022-05-24 01:57:00|10907|10904.2|10905.8|10903|10907|10904.2|10904.9|10902.1|10
1653357430000|2022-05-24 01:57:10|10905|10902.2|10904.4|10901.6|10905.8|10903|10904.4|10901.6|5
1653357440000|2022-05-24 01:57:20|10904|10901.2|10905.2|10902.4|10905.7|10902.9|10904|10901.2|8
1653357450000|2022-05-24 01:57:30|10905.3|10902.5|10908.9|10906.1|10909.7|10906.9|10905.3|10902.5|25
1653357460000|2022-05-24 01:57:40|10908.6|10905.8|10910.9|10908.1|10911.7|10908.9|10908.6|10905.8|8
1653357470000|2022-05-24 01:57:50|10911.3|10908.5|10912.9|10910.1|10914.7|10911.9|10911.3|10908.5|9
1653357480000|2022-05-24 01:58:00|10912.8|10910|10902.8|10900|10912.8|10910|10902|10899|48
1653357490000|2022-05-24 01:58:10|10902|10899.2|10902.4|10899.6|10903.4|10900.6|10900.5|10897.7|18
1653357500000|2022-05-24 01:58:20|10901|10898.2|10901.9|10899.1|10901.9|10899.1|10900.5|10897.7|6
1653357510000|2022-05-24 01:58:30|10901.5|10898.7|10902.8|10900|10902.8|10900|10900.9|10898.1|8
1653357520000|2022-05-24 01:58:40|10903.2|10900.4|10904.4|10901.6|10905.7|10902.9|10903.2|10900.4|8
1653357530000|2022-05-24 01:58:50|10904.8|10902|10904.9|10902.1|10904.9|10902.1|10904.8|10902|1
1653357540000|2022-05-24 01:59:00|10905.9|10901.9|10904.8|10902|10908.6|10905.8|10904|10901.2|12
1653357550000|2022-05-24 01:59:10|10905.9|10901.9|10901|10898.2|10905.9|10902.1|10901|10898.1|18
1653357560000|2022-05-24 01:59:20|10900.1|10897.3|10900.9|10896.9|10900.9|10897.3|10897.5|10894.7|10
1653357570000|2022-05-24 01:59:30|10900.3|10897.5|10901.4|10898.6|10901.4|10898.6|10899.9|10897.1|1
1653357580000|2022-05-24 01:59:40|10901|10898.2|10904.9|10902.1|10905.1|10902.1|10900.5|10897.7|8
1653357590000|2022-05-24 01:59:50|10905.9|10901.9|10903|10900.2|10905.9|10902.5|10902.9|10900.1|6
1653357600000|2022-05-24 02:00:00|10903.8|10901|10906|10903.2|10907.8|10905|10903.8|10901|12
1653357610000|2022-05-24 02:00:10|10907|10903|10906.9|10904.1|10907.8|10905|10906|10903|11
1653357620000|2022-05-24 02:00:20|10906.8|10904|10908.8|10906|10908.8|10906|10905.9|10903.1|28
1653357630000|2022-05-24 02:00:30|10909.8|10905.8|10910.8|10908|10910.8|10908|10909.8|10905.8|8
1653357640000|2022-05-24 02:00:40|10909.9|10907.1|10908.9|10906.1|10910.8|10908|10908.9|10906.1|3
1653357650000|2022-05-24 02:00:50|10909.8|10907|10909.8|10907|10909.8|10907|10909.8|10907|2
1653357660000|2022-05-24 02:01:00|10910.9|10908.1|10909.3|10906.5|10913.1|10910.3|10906.4|10903.6|27
1653357670000|2022-05-24 02:01:10|10908.8|10906|10899.9|10897.1|10908.8|10906|10899.9|10897|13
1653357680000|2022-05-24 02:01:20|10898.6|10895.8|10899.4|10896.6|10900.8|10898|10898.6|10895.8|17
1653357690000|2022-05-24 02:01:30|10898.9|10896.1|10899.9|10897.1|10899.9|10897.1|10897.9|10894|25
1653357700000|2022-05-24 02:01:40|10899.8|10897|10899.9|10897.1|10901.4|10898.6|10899.8|10897|3
1653357710000|2022-05-24 02:01:50|10899.4|10896.6|10896.4|10893.6|10899.4|10896.6|10894.4|10891.6|16
1653357720000|2022-05-24 02:02:00|10896|10893.2|10894.9|10892.1|10896.8|10894|10893.9|10891.1|23
1653357730000|2022-05-24 02:02:10|10895.8|10893|10892.9|10890.1|10897.3|10894.5|10892.9|10890.1|33
1653357740000|2022-05-24 02:02:20|10892.4|10889.6|10892.4|10889.6|10893.7|10890.9|10890|10887|40
1653357750000|2022-05-24 02:02:30|10893.7|10890.9|10895.8|10893|10895.8|10893|10889.4|10886.6|16
1653357760000|2022-05-24 02:02:40|10895.7|10892.9|10895.8|10893|10895.9|10893|10893.8|10890|9
1653357770000|2022-05-24 02:02:50|10896.3|10893.5|10897.8|10895|10899|10896.2|10895.8|10893|12
1653357780000|2022-05-24 02:03:00|10898.6|10895.8|10899.8|10895.8|10900.8|10898|10898.6|10894.9|20
1653357790000|2022-05-24 02:03:10|10900.6|10897|10898.8|10896|10901.8|10899|10898.8|10896|15
1653357800000|2022-05-24 02:03:20|10899.7|10896.9|10899.8|10897|10900.2|10897.4|10898.9|10896.1|8
1653357810000|2022-05-24 02:03:30|10901.3|10898.5|10900.9|10898.1|10901.3|10898.5|10900.3|10897.5|7
1653357820000|2022-05-24 02:03:40|10901.8|10899|10898.9|10896.1|10902.3|10899.5|10898.3|10895.5|10
1653357830000|2022-05-24 02:03:50|10899.9|10895.9|10901.3|10898.5|10901.3|10898.5|10898.9|10895.9|4
1653357840000|2022-05-24 02:04:00|10901.8|10899|10902.8|10900|10903.1|10900.3|10901.8|10899|18
1653357850000|2022-05-24 02:04:10|10903.2|10900.4|10905.8|10903|10905.8|10903|10903.2|10900.4|10
1653357860000|2022-05-24 02:04:20|10904.3|10901.5|10901.8|10899|10904.3|10901.5|10901.8|10898|3
1653357870000|2022-05-24 02:04:30|10900.5|10897.7|10898.8|10896|10900.5|10897.7|10898.8|10896|4
1653357880000|2022-05-24 02:04:40|10897.9|10895.1|10897.8|10895|10899.2|10896.4|10897.8|10895|2
1653357890000|2022-05-24 02:04:50|10897.9|10895.1|10898.7|10895.9|10898.7|10895.9|10897.9|10895.1|4
1653357900000|2022-05-24 02:05:00|10898.9|10894.9|10901.7|10898.9|10901.7|10898.9|10893.4|10890.6|20
1653357910000|2022-05-24 02:05:10|10901.3|10898.5|10904.7|10901.9|10904.7|10901.9|10900.9|10898.1|4
1653357920000|2022-05-24 02:05:20|10905.6|10902.8|10905.9|10903.1|10908|10905|10905.6|10902.8|8
1653357930000|2022-05-24 02:05:30|10906.1|10902.1|10903.8|10901|10906.1|10902.7|10902.8|10900|0
1653357940000|2022-05-24 02:05:40|10904.2|10901.4|10905.9|10903.1|10906.7|10903.9|10904.2|10901.4|5
1653357950000|2022-05-24 02:05:50|10907.7|10904.9|10908.9|10906.1|10909.7|10906.9|10907.7|10904.9|7
1653357960000|2022-05-24 02:06:00|10908.8|10906|10907.8|10905|10909|10906|10904.3|10901.5|12
1653357970000|2022-05-24 02:06:10|10908.6|10905.8|10907.7|10904.9|10908.7|10905.9|10905.9|10903.1|8
1653357980000|2022-05-24 02:06:20|10907.3|10904.5|10907.7|10904.9|10907.7|10904.9|10907.3|10904.5|0
1653357990000|2022-05-24 02:06:30|10904.9|10902.1|10904.9|10902.1|10905.7|10902.9|10904.4|10901.6|5
1653358000000|2022-05-24 02:06:40|10907.4|10904.6|10907.9|10905.1|10909.3|10906.5|10907.4|10904.6|6
1653358010000|2022-05-24 02:06:50|10908.9|10904.9|10908.7|10905.9|10908.9|10905.9|10908.7|10904.9|1
1653358020000|2022-05-24 02:07:00|10907.8|10905|10904.7|10901.9|10907.8|10905|10903.9|10901.1|11
1653358030000|2022-05-24 02:07:10|10905.1|10902.3|10904.8|10902|10905.8|10903|10904.8|10901|2
1653358040000|2022-05-24 02:07:20|10905.6|10902.8|10900.9|10898.1|10905.7|10902.9|10900.9|10898.1|3
1653358050000|2022-05-24 02:07:30|10901.9|10897.9|10900.3|10897.5|10902.8|10899.9|10899.9|10897.1|2
1653358060000|2022-05-24 02:07:40|10899.4|10896.6|10899.9|10897.1|10900.3|10897.5|10899.4|10896.6|6
1653358070000|2022-05-24 02:07:50|10900.3|10897.5|10902.7|10899.9|10902.7|10899.9|10900.3|10897.5|5
1653358080000|2022-05-24 02:08:00|10901.1|10898.3|10898.9|10894.9|10901.1|10898.3|10895.8|10893|9
1653358090000|2022-05-24 02:08:10|10898.7|10895.9|10899.3|10896.5|10901.8|10898.4|10898.7|10895.9|4
1653358100000|2022-05-24 02:08:20|10899.7|10896.9|10903.7|10900.9|10904.9|10901.9|10899.7|10896.9|7
1653358110000|2022-05-24 02:08:30|10904.5|10901.7|10906.9|10904.1|10907.8|10905|10904.5|10901.7|11
1653358120000|2022-05-24 02:08:40|10907|10903|10904.9|10902.1|10907|10903.2|10904.9|10902.1|1
1653358130000|2022-05-24 02:08:50|10905.7|10902.9|10905.9|10903.1|10907.2|10904.4|10905.7|10902.9|6
1653358140000|2022-05-24 02:09:00|10905.1|10902.3|10903.7|10900.9|10905.1|10902.3|10903.3|10900.5|5
1653358150000|2022-05-24 02:09:10|10904.5|10901.7|10906.9|10902.9|10906.9|10904|10903.3|10900.5|7
1653358160000|2022-05-24 02:09:20|10906.7|10903.9|10905.8|10903|10907.9|10904.1|10905.8|10903|1
1653358170000|2022-05-24 02:09:30|10905.9|10903.1|10905.8|10903|10906.8|10904|10905.8|10903|4
1653358180000|2022-05-24 02:09:40|10905.3|10902.5|10906.8|10904|10906.8|10904|10903.8|10901|10
1653358190000|2022-05-24 02:09:50|10907.6|10904.8|10906.2|10903.4|10908|10905|10905.8|10903|0
1653358200000|2022-05-24 02:10:00|10906.3|10903.5|10908.5|10905.7|10908.5|10905.7|10902.8|10900|8
1653358210000|2022-05-24 02:10:10|10908.9|10906.1|10911.8|10909|10912.8|10910|10908.8|10905.9|17
1653358220000|2022-05-24 02:10:20|10912.6|10909.8|10908.8|10906|10912.8|10910|10908.8|10905.8|3
1653358230000|2022-05-24 02:10:30|10909.2|10906.4|10908|10905.2|10910.2|10907.4|10908|10905.2|3
1653358240000|2022-05-24 02:10:40|10907.9|10903.9|10903.8|10901|10907.9|10904|10902.9|10899.9|3
1653358250000|2022-05-24 02:10:50|10904.2|10901.4|10904.9|10900.9|10904.9|10901.4|10902.9|10900|2
1653358260000|2022-05-24 02:11:00|10904.3|10901.5|10900.9|10898.1|10904.3|10901.5|10900.8|10897.4|4
1653358270000|2022-05-24 02:11:10|10900.8|10898|10902.9|10898.9|10904.8|10902|10900.8|10898|1
1653358280000|2022-05-24 02:11:20|10901.8|10899|10902.9|10898.9|10903|10900|10901.8|10898.9|0
1653358290000|2022-05-24 02:11:30|10902.7|10899.9|10901.8|10899|10902.9|10900|10901.8|10898.9|3
1653358300000|2022-05-24 02:11:40|10900.8|10898|10900.8|10898|10901.9|10899|10900.3|10897.5|3
1653358310000|2022-05-24 02:11:50|10900.9|10898.1|10901.8|10899|10902|10899|10899.8|10897|3
1653358320000|2022-05-24 02:12:00|10901.4|10898.6|10903.2|10900.4|10904.8|10902|10899.4|10896.6|10
1653358330000|2022-05-24 02:12:10|10903.8|10901|10904.8|10902|10905|10902|10903.8|10899.9|3
1653358340000|2022-05-24 02:12:20|10905.4|10902.6|10906.8|10904|10907.9|10905|10905.4|10902.6|2
1653358350000|2022-05-24 02:12:30|10907.9|10903.9|10907.8|10905|10908.8|10906|10906.6|10903.8|3
1653358360000|2022-05-24 02:12:40|10906.8|10904|10906.8|10904|10906.8|10904|10906.8|10904|0
1653358370000|2022-05-24 02:12:50|10907.9|10903.9|10906.9|10902.9|10907.9|10903.9|10906.9|10902.9|0
1653358380000|2022-05-24 02:13:00|10906.7|10903.9|10904.5|10901.7|10906.9|10903.9|10904.5|10901.7|4
1653358390000|2022-05-24 02:13:10|10904.3|10901.5|10905.3|10902.5|10905.3|10902.5|10904.3|10901.5|1
1653358400000|2022-05-24 02:13:20|10905.2|10902.4|10903.8|10901|10905.2|10902.4|10903.8|10901|2
1653358410000|2022-05-24 02:13:30|10904|10900|10902.9|10898.9|10904|10900.1|10901.8|10898.8|0
1653358430000|2022-05-24 02:13:50|10902.8|10900|10902.9|10898.9|10902.9|10900|10902.8|10898.9|0
1653358450000|2022-05-24 02:14:10|10901.9|10899.1|10900.9|10896.9|10902|10899.1|10899.9|10896.8|0
1653358460000|2022-05-24 02:14:20|10901|10897|10905.8|10903|10905.8|10903|10900.8|10897|5
1653358480000|2022-05-24 02:14:40|10906.9|10902.9|10905.8|10903|10907|10904|10905.8|10902.9|3
1653358490000|2022-05-24 02:14:50|10905.9|10903.1|10905.9|10901.9|10907.2|10904.4|10903.8|10900.8|5
1653358500000|2022-05-24 02:15:00|10906|10902|10902.9|10898.9|10906|10903|10902.8|10898.9|4
1653358510000|2022-05-24 02:15:10|10902.7|10899.9|10904.8|10902|10905.9|10902.1|10902.7|10899.9|2
1653358520000|2022-05-24 02:15:20|10905.8|10903|10906.8|10904|10906.8|10904|10905.8|10903|3
1653358530000|2022-05-24 02:15:30|10906.9|10902.9|10904.9|10902.1|10906.9|10903.1|10904.9|10901.9|0
1653358540000|2022-05-24 02:15:40|10905.9|10901.9|10906.3|10903.5|10906.3|10903.5|10904.8|10901.8|1
1653358550000|2022-05-24 02:15:50|10904.8|10902|10905.9|10901.9|10906.4|10903|10904.8|10901.9|1
1653358560000|2022-05-24 02:16:00|10907.3|10904.5|10907.8|10905|10907.8|10905|10905.8|10903|6
1653358570000|2022-05-24 02:16:10|10906.4|10903.6|10905.8|10903|10906.4|10903.6|10905.8|10903|8
1653358580000|2022-05-24 02:16:20|10904.9|10902.1|10904.8|10902|10905.8|10903|10903.9|10899.9|5
1653358590000|2022-05-24 02:16:30|10905.6|10902.8|10904.9|10900.9|10905.8|10903|10903|10900.2|2
1653358600000|2022-05-24 02:16:40|10903.9|10899.9|10904.8|10902|10904.9|10902|10903.4|10899.9|4
1653358610000|2022-05-24 02:16:50|10904.3|10901.5|10899.8|10897|10904.3|10901.5|10899.8|10897|5
1653358620000|2022-05-24 02:17:00|10899.3|10896.5|10898.9|10894.9|10900.8|10898|10897.8|10894.4|24
1653358630000|2022-05-24 02:17:10|10898.8|10896|10900.8|10898|10901.3|10898.5|10898.8|10896|11
1653358640000|2022-05-24 02:17:20|10902.8|10900|10902.8|10900|10902.8|10900|10902.8|10900|1
1653358650000|2022-05-24 02:17:30|10904.9|10900.9|10902.9|10898.9|10904.9|10901|10901.7|10897.9|2
1653358660000|2022-05-24 02:17:40|10901.8|10899|10902.8|10900|10902.8|10900|10901.3|10898.5|1
1653358670000|2022-05-24 02:17:50|10901.8|10899|10901.8|10899|10901.8|10899|10901.8|10899|2
1653358680000|2022-05-24 02:18:00|10902|10898|10899.7|10896.9|10902|10899|10897.8|10895|6
1653358690000|2022-05-24 02:18:10|10899.8|10897|10900.8|10896.8|10900.8|10897.9|10899.8|10896.8|10
1653358700000|2022-05-24 02:18:20|10899.7|10896.9|10900.8|10896.8|10900.8|10896.9|10899.7|10896.8|0
1653358730000|2022-05-24 02:18:50|10899.8|10897|10899.8|10895.8|10899.8|10897|10899.7|10895.8|2
1653358740000|2022-05-24 02:19:00|10899.9|10895.9|10898.8|10896|10899.9|10896.1|10898.8|10895.9|0
1653358750000|2022-05-24 02:19:10|10897.6|10894.8|10902.7|10899.9|10903.8|10900.4|10897.6|10894.8|21
1653358760000|2022-05-24 02:19:20|10902.9|10898.9|10902.7|10899.9|10902.9|10899.9|10901.7|10898.8|0
1653358770000|2022-05-24 02:19:30|10903.7|10900.9|10900.7|10897.9|10903.9|10900.9|10900.7|10897.9|3
1653358780000|2022-05-24 02:19:40|10901.8|10897.8|10902.8|10898.8|10902.9|10899.9|10900.7|10896.8|5
1653358790000|2022-05-24 02:19:50|10901.8|10899|10902.7|10899.9|10903.9|10900.8|10901.8|10898.7|0
1653358800000|2022-05-24 02:20:00|10903.7|10900.9|10901.2|10898.4|10903.9|10900.9|10901.2|10898.4|0
1653358810000|2022-05-24 02:20:10|10901.7|10898.9|10901.7|10898.9|10901.7|10898.9|10901.7|10898.9|1
1653358820000|2022-05-24 02:20:20|10900.7|10897.9|10900.6|10897.8|10900.8|10897.9|10900.6|10896.8|4
1653358830000|2022-05-24 02:20:30|10900.7|10897.9|10898.7|10895.9|10900.8|10897.9|10898.7|10895.7|4
1653358840000|2022-05-24 02:20:40|10897.9|10895.1|10899.7|10896.9|10899.7|10896.9|10896.4|10893.6|7
1653358850000|2022-05-24 02:20:50|10899.1|10895.1|10899.7|10895.7|10899.8|10895.9|10898.7|10895.1|1
1653358860000|2022-05-24 02:21:00|10899.8|10895.8|10896.8|10894|10899.8|10895.9|10896.8|10894|2
1653358870000|2022-05-24 02:21:10|10897.2|10894.4|10896.8|10894|10897.2|10894.4|10896.8|10894|2
1653358880000|2022-05-24 02:21:20|10897.7|10894.9|10897.7|10894.9|10897.7|10894.9|10896.7|10893.9|5
1653358890000|2022-05-24 02:21:30|10896.8|10894|10896.7|10893.9|10896.8|10894|10896.7|10893.9|0
1653358900000|2022-05-24 02:21:40|10897.3|10894.5|10900.7|10897.9|10900.7|10897.9|10897.3|10894.5|4
1653358910000|2022-05-24 02:21:50|10899.8|10897|10899.7|10896.9|10899.9|10897|10898.7|10895.8|1
1653358920000|2022-05-24 02:22:00|10899.9|10895.9|10901.8|10897.8|10902.5|10898.9|10898.7|10894.5|12
1653358930000|2022-05-24 02:22:10|10901.6|10898.8|10900.7|10897.9|10901.7|10898.9|10900.7|10897.9|0
1653358940000|2022-05-24 02:22:20|||||||||1
1653358960000|2022-05-24 02:22:40|10900.3|10897.5|10900.5|10897.7|10901.2|10898.4|10898.7|10895.9|9
1653358970000|2022-05-24 02:22:50|10900.7|10897.9|10900.7|10897.9|10901.2|10898.4|10900.3|10896.9|3
1653358980000|2022-05-24 02:23:00|10901.2|10898.4|10902.2|10899.4|10902.2|10899.4|10901.2|10898.4|5
1653358990000|2022-05-24 02:23:10|10901.8|10899|10901.7|10898.9|10901.9|10899|10899.7|10896.9|7
1653359000000|2022-05-24 02:23:20|10902.9|10900.1|10901.2|10898.4|10902.9|10900.1|10900.5|10897.7|20
1653359010000|2022-05-24 02:23:30|10900.7|10897.9|10900.7|10897.9|10900.7|10897.9|10900.7|10897.9|1
1653359020000|2022-05-24 02:23:40|10900.9|10896.9|10901.7|10898.9|10902.2|10899.4|10900.7|10896.9|1
1653359050000|2022-05-24 02:24:10|10900.8|10898|10900.7|10897.9|10900.8|10898|10900.7|10897.9|1
1653359060000|2022-05-24 02:24:20|10901.8|10897.8|10901.7|10898.9|10901.8|10898.9|10901.6|10897.8|0
1653359070000|2022-05-24 02:24:30|10902.1|10899.3|10902.7|10899.9|10902.7|10899.9|10902.1|10899.3|2
1653359080000|2022-05-24 02:24:40|10905.1|10902.3|10902.7|10899.9|10906.7|10903.9|10902.7|10899.9|23
1653359090000|2022-05-24 02:24:50|10903.7|10900.9|10903.5|10900.7|10903.9|10900.9|10902.7|10899.9|5
1653359100000|2022-05-24 02:25:00|10903.7|10900.9|10903.8|10899.8|10904.2|10901.4|10902.3|10898.9|3
1653359110000|2022-05-24 02:25:10|10902.8|10900|10902.7|10899.9|10902.8|10900|10902.7|10899.9|0
1653359130000|2022-05-24 02:25:30|10903.7|10900.9|10903.7|10900.9|10903.8|10900.9|10902.7|10899.8|3
1653359140000|2022-05-24 02:25:40|10904.2|10901.4|10902.7|10899.9|10904.2|10901.4|10902.7|10898.9|7
1653359170000|2022-05-24 02:26:10|10903.6|10900.8|10903.7|10900.9|10903.7|10900.9|10903.6|10900.8|1
1653359180000|2022-05-24 02:26:20|10902.7|10899.9|10902.6|10899.8|10902.8|10899.9|10901.7|10897.8|0
1653359190000|2022-05-24 02:26:30|10902.7|10899.9|10902.7|10899.9|10902.7|10899.9|10902.7|10899.9|0
1653359210000|2022-05-24 02:26:50|10901.8|10897.8|10902.7|10899.9|10902.7|10899.9|10901.8|10897.8|0
1653359220000|2022-05-24 02:27:00|10903|10900.2|10901.8|10899|10903|10900.2|10901.8|10899|1
1653359230000|2022-05-24 02:27:10|10901.7|10898.9|10901.7|10898.9|10902.2|10899.4|10901.6|10898.8|4
1653359240000|2022-05-24 02:27:20|10902.7|10898.7|10901.7|10898.9|10902.9|10899.9|10901.2|10898.4|6
1653359260000|2022-05-24 02:27:40|10900.8|10898|10899.7|10896.9|10900.8|10898|10899.7|10896.1|6
1653359270000|2022-05-24 02:27:50|10900.7|10897.9|10900.6|10897.8|10900.7|10897.9|10898.6|10895.6|1
1653359280000|2022-05-24 02:28:00|10900.7|10897.9|10897.7|10894.9|10900.9|10897.9|10897.7|10894.6|7
1653359290000|2022-05-24 02:28:10|10897.8|10895|10900.6|10897.8|10900.7|10897.9|10897.8|10894.8|2
1653359300000|2022-05-24 02:28:20|10900.3|10897.5|10900.7|10897.9|10900.7|10897.9|10899.6|10895.8|0
1653359310000|2022-05-24 02:28:30|10900.3|10897.5|10898.7|10895.9|10900.3|10897.5|10898.7|10895.9|1
1653359320000|2022-05-24 02:28:40|10899.8|10895.8|10898.7|10895.9|10899.9|10896.9|10898.2|10895.4|0
1653359330000|2022-05-24 02:28:50|10898.3|10895.5|10896.7|10893.9|10898.7|10895.9|10896.2|10893.4|3
1653359340000|2022-05-24 02:29:00|10897.5|10894.7|10896.7|10893.9|10898.7|10895.9|10896.7|10893.9|5
1653359350000|2022-05-24 02:29:10|10897.7|10894.9|10898.7|10895.9|10898.7|10895.9|10896.7|10893.8|5
1653359360000|2022-05-24 02:29:20|10898.2|10895.4|10897.7|10894.9|10898.2|10895.4|10897.7|10894.9|0
1653359370000|2022-05-24 02:29:30|10897.3|10894.5|10897.7|10894.9|10899|10896.2|10896.9|10894.1|5
1653359380000|2022-05-24 02:29:40|10897.3|10894.5|10897.7|10894.9|10897.7|10894.9|10897.3|10894.5|1
1653359390000|2022-05-24 02:29:50|10898.8|10894.8|10899.7|10896.9|10899.7|10896.9|10898.8|10894.8|2
1653359400000|2022-05-24 02:30:00|10900.1|10897.3|10898.7|10895.9|10901.8|10899|10898.7|10895.8|13
1653359410000|2022-05-24 02:30:10|10898.8|10894.8|10896.7|10893.9|10898.8|10895|10896.7|10893.8|4
1653359420000|2022-05-24 02:30:20|10897.8|10893.8|10895.7|10892.9|10897.8|10894.9|10894.8|10892|8
1653359430000|2022-05-24 02:30:30|10895.3|10892.5|10900.7|10897.9|10900.7|10897.9|10895.2|10892.4|6
1653359440000|2022-05-24 02:30:40|10901.7|10897.7|10902.7|10899.9|10902.7|10899.9|10901.7|10897.7|6
1653359450000|2022-05-24 02:30:50|10903.6|10900.8|10901.8|10899|10903.7|10900.9|10901.8|10898.8|1
1653359460000|2022-05-24 02:31:00|10901.7|10898.9|10897.8|10893.8|10901.7|10898.9|10897.7|10893.8|1
1653359470000|2022-05-24 02:31:10|10896.8|10894|10897.7|10894.9|10899.9|10896.9|10896.7|10893.9|8
1653359480000|2022-05-24 02:31:20|10897.8|10893.8|10896.2|10893.4|10897.8|10893.9|10895.3|10892.5|3
1653359490000|2022-05-24 02:31:30|10896.6|10893.8|10895.7|10892.9|10897.9|10894.9|10895.7|10892.8|4
1653359500000|2022-05-24 02:31:40|10897.2|10894.4|10898.7|10895.9|10899.2|10896.4|10896.7|10893.9|1
1653359510000|2022-05-24 02:31:50|10899.1|10896.3|10901.5|10898.7|10902.8|10899.4|10899.1|10896.3|5
1653359520000|2022-05-24 02:32:00|10901.7|10898.9|10900.7|10897.9|10902.3|10898.9|10899.2|10895.8|7
1653359530000|2022-05-24 02:32:10|10902.8|10898.8|10902.8|10898.8|10903.3|10899.9|10901.3|10897.3|2
1653359540000|2022-05-24 02:32:20|10902.7|10898.7|10901.7|10898.9|10902.8|10899.9|10898.7|10895.8|4
1653359550000|2022-05-24 02:32:30|10901.6|10898.8|10901.7|10898.9|10901.7|10898.9|10899.7|10896.9|3
1653359560000|2022-05-24 02:32:40|10901.2|10898.4|10902.2|10899.4|10903.2|10900.4|10901.2|10898.4|2
1653359570000|2022-05-24 02:32:50|10902.7|10899.9|10902.7|10899.9|10903.2|10900.4|10902.2|10899.4|2
1653359580000|2022-05-24 02:33:00|10903.2|10900.4|10906.7|10903.9|10907.7|10904.8|10903.2|10900.4|8
1653359590000|2022-05-24 02:33:10|10907.9|10905.1|10910.4|10906.4|10912.1|10909.3|10907.2|10904.4|32
1653359600000|2022-05-24 02:33:20|10910.7|10906.7|10911.6|10908.8|10915.1|10912.3|10910.1|10906.7|38
1653359610000|2022-05-24 02:33:30|10911.1|10908.3|10913|10910.2|10913.1|10910.3|10910.6|10907.8|13
1653359620000|2022-05-24 02:33:40|10913.1|10910.3|10914.6|10911.8|10915.6|10912.8|10913.1|10910.3|5
1653359630000|2022-05-24 02:33:50|10914.1|10911.3|10915.6|10912.8|10915.7|10912.8|10914.1|10911.3|2
1653359640000|2022-05-24 02:34:00|10916.6|10913.8|10916.6|10913.8|10918.7|10915.8|10916.1|10912.7|12
1653359650000|2022-05-24 02:34:10|10917.7|10913.7|10914.6|10911.8|10917.7|10914.8|10914.1|10911.3|21
1653359660000|2022-05-24 02:34:20|10914.1|10911.3|10914.6|10911.8|10915.6|10912.8|10913.6|10910.8|3
1653359670000|2022-05-24 02:34:30|10915.7|10911.7|10914.6|10911.8|10915.7|10912.8|10914.6|10911.7|0
1653359680000|2022-05-24 02:34:40|10915.4|10912.6|10915.6|10912.8|10915.6|10912.8|10915.4|10912.6|0
1653359690000|2022-05-24 02:34:50|10914.6|10911.8|10911.6|10908.8|10914.6|10911.8|10911.1|10908.3|9
1653359700000|2022-05-24 02:35:00|10912.4|10909.6|10908.6|10905.8|10912.6|10909.8|10908.6|10905.8|3
1653359710000|2022-05-24 02:35:10|10909|10906.2|10907.6|10904.8|10909.1|10906.3|10906.5|10901.1|7
1653359720000|2022-05-24 02:35:20|10907.7|10903.7|10907.5|10904.7|10907.7|10904.7|10906.5|10902.6|2
1653359730000|2022-05-24 02:35:30|10909.6|10905.6|10910.5|10907.7|10911|10908.2|10909.5|10905.6|12
1653359740000|2022-05-24 02:35:40|10910.1|10907.3|10909.7|10905.7|10910.1|10907.3|10907.5|10904.6|3
1653359750000|2022-05-24 02:35:50|10909.6|10905.6|10908.7|10904.7|10909.6|10905.8|10907.5|10904.7|4
1653359760000|2022-05-24 02:36:00|10907.8|10905|10910.5|10907.7|10910.6|10907.7|10907.6|10904.6|3
1653359770000|2022-05-24 02:36:10|10914|10911.2|10914.6|10910.6|10916.6|10913.7|10912.7|10909.3|13
1653359780000|2022-05-24 02:36:20|10915.5|10911.5|10914.5|10911.7|10915.6|10911.8|10913.5|10909.6|3
1653359790000|2022-05-24 02:36:30|10913.2|10910.4|10912.5|10909.7|10913.2|10910.4|10911.2|10908.4|3
1653359800000|2022-05-24 02:36:40|10912.7|10908.7|10912.5|10909.7|10912.7|10909.7|10910.5|10907.7|11
1653359810000|2022-05-24 02:36:50|10912.1|10909.3|10910.5|10907.7|10912.5|10909.7|10910.5|10907.7|15
1653359820000|2022-05-24 02:37:00|10912|10909.2|10912.6|10909.8|10914.6|10910.8|10912|10909.2|4
1653359830000|2022-05-24 02:37:10|10918.8|10916|10923.4|10920.6|10927.5|10924.6|10918.8|10916|149
1653359840000|2022-05-24 02:37:20|10922.9|10920.1|10926.5|10922.5|10926.5|10922.5|10922.4|10919.6|15
1653359850000|2022-05-24 02:37:30|10926.4|10923.6|10928.4|10925.6|10928.4|10925.6|10925.5|10922.5|10
1653359860000|2022-05-24 02:37:40|10928.5|10925.7|10927.5|10924.7|10929.9|10927.1|10926.5|10923.7|22
1653359870000|2022-05-24 02:37:50|10928|10925.2|10928.5|10925.7|10928.5|10925.7|10927.5|10924.7|10
1653359880000|2022-05-24 02:38:00|10928.1|10925.3|10928.1|10924.1|10932.7|10929.7|10927.4|10923.6|54
1653359890000|2022-05-24 02:38:10|10928.6|10924.6|10928.5|10925.7|10928.6|10925.7|10927.4|10923.6|3
1653359900000|2022-05-24 02:38:20|10928.7|10924.7|10925.6|10922.8|10928.7|10924.9|10924.2|10921.4|14
1653359910000|2022-05-24 02:38:30|10925.8|10921.8|10923.6|10920.8|10926.6|10923.8|10922.7|10919.9|2
1653359920000|2022-05-24 02:38:40|10923.5|10920.7|10924.5|10921.7|10924.5|10921.7|10923.1|10920.3|3
1653359930000|2022-05-24 02:38:50|10923.9|10921.1|10924.8|10922|10924.8|10922|10923.5|10920.7|3
1653359940000|2022-05-24 02:39:00|10925|10922.2|10926|10923.2|10927.5|10924.7|10925|10922.2|6
1653359950000|2022-05-24 02:39:10|10926.5|10923.7|10923.5|10920.7|10926.6|10923.7|10923.5|10920.7|5
1653359960000|2022-05-24 02:39:20|10924.6|10920.6|10921.5|10918.7|10924.6|10921.7|10921.5|10918.7|4
1653359970000|2022-05-24 02:39:30|10921.4|10918.6|10919.5|10916.7|10921.6|10918.6|10918.5|10915.7|12
1653359980000|2022-05-24 02:39:40|10919.4|10916.6|10921.5|10918.7|10921.6|10918.7|10918.5|10915.7|6
1653359990000|2022-05-24 02:39:50|10922.5|10918.5|10921.7|10917.7|10922.6|10918.8|10921.5|10917.7|0
1653360000000|2022-05-24 02:40:00|10921.6|10917.6|10922.5|10919.7|10923.7|10920.7|10921.4|10917.6|3
1653360010000|2022-05-24 02:40:10|10923.5|10920.7|10924.5|10921.7|10924.6|10921.7|10923.5|10920.6|1
1653360020000|2022-05-24 02:40:20|10924|10921.2|10925.5|10922.7|10926.5|10923.7|10923.5|10920.7|4
1653360030000|2022-05-24 02:40:30|10927|10924.2|10925.5|10922.7|10927|10924.2|10925.5|10922.7|3
1653360050000|2022-05-24 02:40:50|10925.6|10922.8|10926.5|10923.7|10926.6|10923.7|10925.6|10922.6|0
1653360060000|2022-05-24 02:41:00|10926.4|10923.6|10924.6|10921.8|10926.7|10923.7|10924.6|10921.8|4
1653360070000|2022-05-24 02:41:10|10924.5|10921.7|10924.3|10921.5|10924.5|10921.7|10922.6|10919.8|8
1653360090000|2022-05-24 02:41:30|10924.5|10921.7|10925.5|10922.7|10926.6|10923.7|10923.5|10920.7|5
1653360110000|2022-05-24 02:41:50|10925.1|10922.3|10924.8|10922|10926.5|10923.7|10924.8|10922|3
1653360120000|2022-05-24 02:42:00|10924.5|10921.7|10929.5|10926.7|10929.5|10926.7|10924.5|10921.5|9
1653360130000|2022-05-24 02:42:10|10929.7|10925.7|10931.5|10928.7|10931.5|10928.7|10929.5|10925.6|6
1653360140000|2022-05-24 02:42:20|10932.6|10928.6|10932.5|10929.7|10932.6|10929.7|10932.5|10928.6|4
1653360150000|2022-05-24 02:42:30|10933.5|10929.5|10931.5|10927.5|10933.5|10930.5|10930.5|10927.5|8
1653360160000|2022-05-24 02:42:40|10931.6|10927.6|10932.5|10929.7|10934|10931.2|10931.5|10927.6|3
1653360170000|2022-05-24 02:42:50|10934.6|10930.6|10933.5|10930.7|10934.6|10931.7|10933.5|10930.6|9
1653360180000|2022-05-24 02:43:00|10933.7|10929.7|10933.7|10929.7|10933.7|10930.7|10932.5|10929.6|6
1653360190000|2022-05-24 02:43:10|10933.6|10929.6|10927.5|10924.7|10933.6|10930.7|10927.5|10924.7|13
1653360200000|2022-05-24 02:43:20|10926.9|10924.1|10927.6|10923.6|10929.1|10924.7|10926.1|10921.1|3
1653360210000|2022-05-24 02:43:30|10928.4|10924.4|10926.5|10923.7|10928.4|10924.4|10926|10923.2|2
1653360220000|2022-05-24 02:43:40|10926.6|10923.8|10926.5|10923.7|10927.5|10924.7|10926.5|10923.7|1
1653360230000|2022-05-24 02:43:50|10927.7|10924.9|10929.5|10926.7|10930.5|10926.7|10927.7|10924.6|8
1653360240000|2022-05-24 02:44:00|10929.6|10925.6|10927.5|10924.7|10930.5|10927.7|10927.5|10924.7|3
1653360250000|2022-05-24 02:44:10|10928.7|10925.7|10927.7|10923.7|10928.7|10925.7|10927.5|10923.7|2
1653360260000|2022-05-24 02:44:20|10927.1|10924.3|10925.5|10922.7|10927.1|10924.3|10925.5|10922.7|1
1653360270000|2022-05-24 02:44:30|10926|10923.2|10926.4|10923.6|10927.6|10923.7|10925.5|10922.5|1
1653360280000|2022-05-24 02:44:40|10926.7|10922.7|10925.5|10922.7|10926.7|10922.8|10925.5|10921.7|0
1653360300000|2022-05-24 02:45:00|10926.5|10922.5|10925.4|10922.6|10927.6|10924.6|10923.7|10920.9|11
1653360310000|2022-05-24 02:45:10|10925.6|10921.6|10925|10922.2|10925.7|10922.7|10924.5|10921.5|1
1653360320000|2022-05-24 02:45:20|10923.6|10920.8|10916.3|10913.5|10923.6|10920.8|10916.3|10913.5|17
1653360330000|2022-05-24 02:45:30|10916|10913.2|10915.5|10912.7|10916.5|10913.7|10912.5|10909.6|19
1653360340000|2022-05-24 02:45:40|10915.1|10912.3|10917|10914.2|10917|10914.2|10914.5|10911.7|11
1653360350000|2022-05-24 02:45:50|10916.2|10913.4|10916.5|10913.7|10916.9|10914.1|10915.5|10912.5|10
1653360360000|2022-05-24 02:46:00|10916.9|10914.1|10914.4|10911.6|10916.9|10914.1|10913.5|10910.5|14
1653360370000|2022-05-24 02:46:10|10914.5|10911.7|10915.5|10912.7|10916.6|10912.7|10912.6|10909.8|22
1653360380000|2022-05-24 02:46:20|10915.9|10913.1|10913.5|10910.7|10917.6|10914.6|10913.5|10910.7|10
1653360390000|2022-05-24 02:46:30|10914|10911.2|10914.6|10910.6|10914.6|10911.7|10914|10910.6|3
1653360400000|2022-05-24 02:46:40|10913.6|10910.8|10919.5|10916.7|10919.5|10916.7|10913.5|10910.7|11
1653360410000|2022-05-24 02:46:50|10918.5|10915.7|10920.6|10916.6|10920.6|10917.5|10918.5|10915.6|2
1653360420000|2022-05-24 02:47:00|10921.6|10917.6|10917.6|10913.6|10921.6|10917.7|10916.5|10913.6|10
1653360430000|2022-05-24 02:47:10|10917.4|10914.6|10916.6|10913.8|10918.6|10915.7|10916.5|10913.5|4
1653360440000|2022-05-24 02:47:20|10917.5|10913.5|10914.6|10911.8|10917.7|10914.7|10914.6|10911.6|4
1653360450000|2022-05-24 02:47:30|10914.5|10911.7|10912.5|10909.7|10914.7|10911.7|10912.4|10908.6|10
1653360460000|2022-05-24 02:47:40|10912.6|10908.6|10911.5|10908.7|10912.6|10909.7|10911.5|10907.7|3
1653360470000|2022-05-24 02:47:50|10911.6|10907.6|10911|10908.2|10912.7|10909.7|10910|10907.2|5
1653360480000|2022-05-24 02:48:00|10912.6|10908.6|10914.5|10911.7|10915.1|10911.7|10911.5|10908.5|4
1653360490000|2022-05-24 02:48:10|10915.3|10912.5|10918.5|10915.7|10918.5|10915.7|10915.3|10912.5|3
1653360500000|2022-05-24 02:48:20|10917.9|10915.1|10919.6|10915.6|10920.7|10917.7|10917.5|10914.6|4
1653360510000|2022-05-24 02:48:30|10919.5|10915.5|10917.6|10913.6|10919.5|10915.7|10917.5|10913.6|1
1653360520000|2022-05-24 02:48:40|10916.6|10912.6|10917.7|10913.7|10917.7|10914.7|10915.5|10912.1|1
1653360530000|2022-05-24 02:48:50|10917.5|10914.7|10916.5|10913.7|10917.7|10914.7|10916.5|10913.6|0
1653360540000|2022-05-24 02:49:00|10917.5|10913.5|10917|10914.2|10917.6|10914.7|10916.5|10913.5|3
1653360550000|2022-05-24 02:49:10|10917.5|10914.7|10918.5|10915.7|10918.5|10915.7|10917.5|10914.7|3
1653360560000|2022-05-24 02:49:20|10917.5|10914.7|10913.6|10909.6|10917.5|10914.7|10913.5|10909.6|2
1653360570000|2022-05-24 02:49:30|10913.4|10910.6|10913.5|10910.7|10913.5|10910.7|10913.4|10910.6|0
1653360590000|2022-05-24 02:49:50|10914.5|10911.7|10918.6|10914.6|10918.6|10915.6|10914.5|10911.7|1
1653360600000|2022-05-24 02:50:00|10918.4|10915.6|10919.3|10916.5|10919.3|10916.5|10918.4|10914.6|4
1653360610000|2022-05-24 02:50:10|10919.5|10916.7|10917|10914.2|10919.5|10916.7|10917|10914.2|2
1653360620000|2022-05-24 02:50:20|10916.5|10913.7|10916.4|10913.6|10916.6|10913.7|10914.5|10911.6|5
1653360630000|2022-05-24 02:50:30|10916.5|10913.7|10913.5|10910.7|10916.6|10913.7|10912.4|10908.6|4
1653360640000|2022-05-24 02:50:40|10913.6|10909.6|10914|10911.2|10914|10911.2|10912|10909.2|3
1653360650000|2022-05-24 02:50:50|10913.5|10910.7|10919.4|10916.6|10919.4|10916.6|10912.9|10910.1|8
1653360660000|2022-05-24 02:51:00|10920.4|10917.6|10918.4|10915.6|10920.6|10917.6|10918.4|10915.1|1
1653360670000|2022-05-24 02:51:10|10918.9|10916.1|10918.4|10915.6|10919.6|10916.6|10917.4|10914.6|3
1653360680000|2022-05-24 02:51:20|10919.5|10915.5|10918.4|10915.6|10919.5|10916.6|10918.4|10915.5|1
1653360690000|2022-05-24 02:51:30|10920.5|10916.5|10924.4|10921.6|10924.4|10921.6|10920.4|10916.5|4
1653360700000|2022-05-24 02:51:40|10924.5|10920.5|10926.4|10923.6|10926.6|10923.7|10924.4|10920.5|7
1653360710000|2022-05-24 02:51:50|||||||||1
1653360720000|2022-05-24 02:52:00|10925.4|10922.6|10927.4|10924.6|10927.4|10924.6|10924.6|10921.5|29
1653360730000|2022-05-24 02:52:10|10928.5|10924.5|10927.4|10924.6|10928.9|10926.1|10925.4|10922.4|11
1653360740000|2022-05-24 02:52:20|10926.5|10923.7|10926.4|10923.6|10927.5|10923.7|10925.4|10922.4|4
1653360750000|2022-05-24 02:52:30|10926.3|10923.5|10924.4|10920.4|10926.3|10923.5|10923.3|10920.4|3
1653360760000|2022-05-24 02:52:40|10923.3|10920.5|10921.8|10919|10923.4|10920.5|10921.3|10918.4|2
1653360770000|2022-05-24 02:52:50|10922.3|10919.5|10922.4|10918.4|10922.4|10919.5|10920.3|10917.4|3
1653360780000|2022-05-24 02:53:00|10921|10918.2|10917.4|10913.4|10922.4|10919|10917.3|10913.4|11
1653360790000|2022-05-24 02:53:10|10917.3|10914.5|10918.3|10915.5|10918.5|10915.5|10917.3|10913.5|2
1653360800000|2022-05-24 02:53:20|10918.8|10916|10921.3|10918.5|10922.5|10919.5|10918.8|10916|1
1653360810000|2022-05-24 02:53:30|10921.4|10917.4|10922.8|10920|10922.8|10920|10920.3|10917.4|1
1653360820000|2022-05-24 02:53:40|10923.3|10920.5|10924.4|10920.4|10925.4|10921.6|10922.3|10919.4|3
1653360830000|2022-05-24 02:53:50|10923.6|10919.6|10923.4|10919.4|10923.6|10919.6|10922.3|10918.4|0
1653360840000|2022-05-24 02:54:00|10925|10917|10919.3|10916.5|10925|10918.6|10919.3|10916.5|4
1653360850000|2022-05-24 02:54:10|10919.8|10917|10925.4|10922.6|10927.4|10924.5|10918.4|10915.5|9
1653360860000|2022-05-24 02:54:20|10926.4|10922.4|10926.3|10923.5|10926.5|10923.5|10926.3|10922.4|0
1653360870000|2022-05-24 02:54:30|10925.5|10922.7|10927.3|10924.5|10928.8|10926|10924.8|10922|16
1653360880000|2022-05-24 02:54:40|10928.4|10924.4|10925.3|10922.5|10928.9|10925.5|10925.3|10922.4|5
1653360890000|2022-05-24 02:54:50|10925.7|10922.9|10928.4|10924.4|10929.4|10926.5|10925.7|10922.9|4
1653360900000|2022-05-24 02:55:00|10929.3|10925.3|10931.8|10929|10931.8|10929|10929.2|10925.3|4
1653360910000|2022-05-24 02:55:10|10931.9|10929.1|10929.3|10926.5|10932.3|10929.5|10928.3|10925.4|8
1653360920000|2022-05-24 02:55:20|10930.4|10927.6|10929.4|10926.6|10930.9|10927.6|10929.3|10926.4|2
1653360930000|2022-05-24 02:55:30|10929.6|10925.6|10929.3|10926.5|10929.6|10926.5|10926.3|10923.4|8
1653360940000|2022-05-24 02:55:40|10928.8|10926|10927.4|10923.4|10928.8|10926|10926.3|10923.4|3
1653360950000|2022-05-24 02:55:50|10927.3|10924.5|10926.3|10923.5|10927.4|10924.5|10926.3|10923.4|0
1653360960000|2022-05-24 02:56:00|10925.7|10921.7|10925.3|10921.3|10925.7|10922.5|10924.3|10921.3|1
1653360970000|2022-05-24 02:56:10|10924.3|10921.5|10923.3|10920.5|10924.3|10921.5|10921.3|10918.3|6
1653360980000|2022-05-24 02:56:20|10922.9|10920.1|10924.3|10921.5|10924.5|10921.5|10922.9|10920.1|8
1653360990000|2022-05-24 02:56:30|10923.4|10920.6|10923.8|10921|10924.5|10921.5|10922.3|10919.4|2
1653361000000|2022-05-24 02:56:40|10923.4|10920.6|10921.3|10918.5|10923.4|10920.6|10920.8|10918|1
1653361010000|2022-05-24 02:56:50|10920.3|10917.5|10919.3|10916.5|10920.3|10917.5|10919.3|10916.3|4
1653361020000|2022-05-24 02:57:00|10918.3|10915.5|10918.3|10915.5|10918.3|10915.5|10918.3|10915.5|0
1653361030000|2022-05-24 02:57:10|10917.8|10915|10919.4|10915.4|10920.5|10917.5|10916.8|10913.4|6
1653361040000|2022-05-24 02:57:20|||||||||1
1653361050000|2022-05-24 02:57:30|10919.3|10915.3|10919.4|10915.4|10919.4|10915.5|10918.3|10915.3|0
1653361060000|2022-05-24 02:57:40|10918.3|10915.5|10919.3|10916.5|10921.4|10917.4|10918.3|10915.4|5
1653361070000|2022-05-24 02:57:50|10920.4|10916.4|10919.4|10915.4|10920.4|10916.4|10919.4|10915.4|0
1653361080000|2022-05-24 02:58:00|10920.2|10916.2|10920.4|10916.4|10920.4|10916.6|10919.3|10916.2|0
1653361090000|2022-05-24 02:58:10|10920.3|10916.3|10925.3|10922.5|10927.3|10924.4|10919.2|10915.5|10
1653361100000|2022-05-24 02:58:20|10925.4|10921.4|10925.5|10921.5|10925.5|10922.5|10924.3|10920.4|1
1653361110000|2022-05-24 02:58:30|10925.4|10921.4|10921.4|10917.4|10925.4|10921.4|10920.3|10916.3|6
1653361120000|2022-05-24 02:58:40|10921.2|10918.4|10921.3|10918.5|10922.4|10918.6|10921.2|10918.2|1
1653361130000|2022-05-24 02:58:50|10920.3|10917.5|10920.3|10917.5|10921.5|10918.5|10920.3|10917.4|1
1653361140000|2022-05-24 02:59:00|10921.3|10917.3|10922.4|10918.4|10924.3|10920.9|10921.2|10917.3|4
1653361150000|2022-05-24 02:59:10|10923.9|10915.9|10921.4|10917.4|10923.9|10917.4|10921.4|10915.9|1
1653361160000|2022-05-24 02:59:20|10921.2|10918.4|10918.3|10915.5|10921.4|10918.5|10918.3|10915.5|1
1653361170000|2022-05-24 02:59:30|10920.4|10916.4|10919.4|10915.4|10920.4|10916.6|10919.4|10915.4|3
1653361180000|2022-05-24 02:59:40|10919.3|10915.3|10920.3|10917.5|10922.3|10919.4|10919.2|10915.3|11
1653361190000|2022-05-24 02:59:50|10920.7|10917.9|10921.3|10918.5|10923.2|10919.4|10920.7|10917.9|3
1653361200000|2022-05-24 03:00:00|10920.5|10917.7|10923.4|10920.6|10924.4|10921.5|10917.3|10914.4|12
1653361210000|2022-05-24 03:00:10|10924.4|10920.4|10925.3|10922.5|10925.3|10922.5|10924.3|10920.4|0
1653361220000|2022-05-24 03:00:20|10925.7|10922.9|10925.3|10922.5|10926.5|10923.5|10925.3|10922.5|2
1653361230000|2022-05-24 03:00:30|10926.3|10922.3|10926.3|10923.5|10926.3|10923.5|10926.3|10922.3|0
1653361240000|2022-05-24 03:00:40|10925.5|10922.7|10925.4|10921.4|10926.4|10922.7|10925.4|10921.4|2
1653361250000|2022-05-24 03:00:50|10924.4|10921.6|10922.3|10919.5|10924.4|10921.6|10922.2|10918.4|0
1653361260000|2022-05-24 03:01:00|10922.7|10919.9|10919.3|10916.5|10923.2|10920.4|10918.2|10914.4|19
1653361270000|2022-05-24 03:01:10|10918.7|10915.9|10918.4|10914.4|10919.5|10916.5|10917.3|10914.3|1
1653361280000|2022-05-24 03:01:20|10918.3|10915.5|10920.3|10916.3|10920.8|10917.5|10918.3|10915.5|1
1653361290000|2022-05-24 03:01:30|10920.2|10917.4|10923.3|10919.3|10924.4|10920.6|10920.2|10917.3|12
1653361300000|2022-05-24 03:01:40|10922.3|10919.5|10924.3|10920.3|10925.4|10922.3|10922.2|10919.4|4
1653361310000|2022-05-24 03:01:50|10924.2|10920.2|10924.2|10920.2|10924.2|10921.3|10924.1|10920.2|0
1653361320000|2022-05-24 03:02:00|10924|10921.2|10927.3|10923.3|10928.2|10925.4|10924|10921.2|2
1653361330000|2022-05-24 03:02:10|10927.1|10924.3|10929.2|10926.4|10929.9|10926.4|10927.1|10921.9|1
1653361340000|2022-05-24 03:02:20|10928.2|10925.4|10929.3|10926.5|10931.2|10927.4|10926.2|10923.4|9
1653361350000|2022-05-24 03:02:30|10929.2|10926.4|10934.2|10931.4|10936.2|10933.4|10929.2|10926.4|26
1653361360000|2022-05-24 03:02:40|10934.4|10930.4|10933.8|10931|10934.4|10931.4|10932.2|10929.4|2
1653361370000|2022-05-24 03:02:50|10932.3|10928.3|10932.3|10929.5|10933.8|10930.3|10932.2|10928.3|4
1653361380000|2022-05-24 03:03:00|10932.2|10929.4|10930.2|10927.4|10933.3|10929.9|10930.2|10927.4|9
1653361390000|2022-05-24 03:03:10|||||||||2
1653361400000|2022-05-24 03:03:20|10929.8|10927|10929.7|10926.9|10930.2|10927.4|10929.2|10926.2|5
1653361410000|2022-05-24 03:03:30|10929.2|10926.4|10931.4|10927.4|10931.4|10928.4|10929.2|10926.4|4
1653361420000|2022-05-24 03:03:40|10931.2|10928.4|10931.8|10929|10932.2|10929.4|10931.2|10927.4|3
1653361430000|2022-05-24 03:03:50|10932.2|10929.4|10929.2|10926.4|10932.2|10929.4|10929.2|10926.3|14
1653361440000|2022-05-24 03:04:00|10929.4|10925.4|10929.2|10926.4|10929.4|10926.4|10928.8|10925.2|9
1653361450000|2022-05-24 03:04:10|10929.7|10926.9|10928.2|10925.4|10929.7|10926.9|10928.1|10924.4|0
1653361460000|2022-05-24 03:04:20|10929.2|10925.2|10929.2|10925.2|10929.3|10925.5|10928.3|10925.2|0
1653361470000|2022-05-24 03:04:30|10929.3|10925.3|10929.3|10925.3|10929.4|10926.4|10927.2|10924.3|11
1653361480000|2022-05-24 03:04:40|10928.3|10925.5|10929.3|10925.3|10929.3|10925.5|10928.2|10925.2|4
1653361490000|2022-05-24 03:04:50|10931.7|10923.7|10930.2|10926.2|10931.7|10926.2|10929.7|10923.7|7
1653361500000|2022-05-24 03:05:00|10929.2|10926.4|10929.2|10926.4|10929.2|10926.4|10929.2|10926.4|0
1653361510000|2022-05-24 03:05:10|10930.1|10927.3|10930.1|10927.3|10930.1|10927.3|10930.1|10927.3|3
1653361530000|2022-05-24 03:05:30|10931.9|10923.9|10927.2|10924.4|10931.9|10925.9|10927.2|10923.9|9
1653361540000|2022-05-24 03:05:40|10928.3|10924.3|10927.3|10923.3|10929.3|10925.5|10927.2|10923.3|2
1653361550000|2022-05-24 03:05:50|10926.3|10923.5|10925.7|10922.9|10926.3|10923.5|10925.3|10922.3|2
1653361560000|2022-05-24 03:06:00|10925.2|10922.4|10926.3|10922.3|10926.3|10923.4|10924.8|10922|5
1653361570000|2022-05-24 03:06:10|10926.4|10922.4|10929.3|10925.3|10930.2|10926.4|10926.2|10922.4|6
1653361580000|2022-05-24 03:06:20|10928.3|10925.5|10927.3|10923.3|10928.4|10925.5|10927.1|10923.3|0
1653361590000|2022-05-24 03:06:30|10928.2|10924.2|10930.2|10926.2|10930.3|10927.2|10928.1|10924.2|1
1653361600000|2022-05-24 03:06:40|10930.3|10926.3|10930.2|10927.4|10930.3|10927.4|10930.2|10926.3|0
1653361610000|2022-05-24 03:06:50|10931|10928.2|10932.2|10929.4|10935.2|10931.4|10931|10928.2|20
1653361620000|2022-05-24 03:07:00|10933.2|10930.4|10934.2|10931.4|10934.4|10931.4|10933.2|10929.8|2
1653361630000|2022-05-24 03:07:10|10935.6|10932.8|10934.2|10931.4|10936.2|10933.4|10932.7|10929.9|10
1653361640000|2022-05-24 03:07:20|10935|10932.2|10935.2|10932.4|10936.2|10932.5|10934.3|10931.4|4
1653361650000|2022-05-24 03:07:30|10934.3|10931.5|10937.1|10934.3|10937.3|10934.4|10934.3|10931.2|1
1653361660000|2022-05-24 03:07:40|10936.2|10933.4|10936.1|10933.3|10939.3|10936.3|10935.7|10932.3|19
1653361670000|2022-05-24 03:07:50|10936.6|10933.8|10933.2|10930.4|10936.6|10933.8|10933.2|10930.3|8
1653361680000|2022-05-24 03:08:00|10932.7|10929.9|10937.2|10934.4|10937.2|10934.4|10932.7|10929.9|7
1653361690000|2022-05-24 03:08:10|10936.7|10933.9|10936.2|10933.4|10937.6|10934.8|10936.2|10933.3|4
1653361700000|2022-05-24 03:08:20|10937.2|10933.2|10937.3|10933.3|10937.3|10934.4|10936.2|10933.2|0
1653361710000|2022-05-24 03:08:30|10937.1|10934.3|10938.2|10935.4|10938.2|10935.4|10937.1|10934.3|8
1653361720000|2022-05-24 03:08:40|10939.7|10936.9|10939.2|10936.4|10940.3|10936.9|10937.7|10934.9|18
1653361730000|2022-05-24 03:08:50|10940.3|10936.3|10938.2|10935.4|10940.3|10936.9|10938.2|10935.2|6
1653361740000|2022-05-24 03:09:00|10939.2|10935.2|10938.2|10935.4|10939.2|10935.4|10937.2|10933.9|4
1653361750000|2022-05-24 03:09:10|10939.1|10936.3|10939.6|10936.8|10939.6|10936.8|10938.6|10935.8|20
1653361760000|2022-05-24 03:09:20|10939.2|10936.4|10939.1|10936.3|10940.6|10937.8|10938.1|10935.2|19
1653361770000|2022-05-24 03:09:30|10940.2|10936.2|10939.1|10936.3|10940.6|10937.3|10938.2|10935.3|2
1653361780000|2022-05-24 03:09:40|||||||||1
1653361790000|2022-05-24 03:09:50|10939.2|10935.2|10937.1|10934.3|10939.2|10935.3|10935.7|10932.3|4
1653361800000|2022-05-24 03:10:00|10936.3|10933.5|10936.1|10933.3|10936.6|10933.8|10935.1|10932.3|9
1653361810000|2022-05-24 03:10:10|10935.3|10932.5|10936.2|10932.2|10936.2|10932.5|10935.1|10932.2|6
1653361820000|2022-05-24 03:10:20|10935.2|10932.4|10936.4|10933.6|10936.4|10933.6|10934.1|10930.2|3
1653361830000|2022-05-24 03:10:30|10936.6|10933.8|10936.1|10933.3|10936.6|10933.8|10935.1|10932.3|3
1653361840000|2022-05-24 03:10:40|10936.6|10933.8|10936|10933.2|10937.1|10934.3|10936|10932.2|0
1653361850000|2022-05-24 03:10:50|10936.1|10933.3|10934.1|10931.3|10936.1|10933.3|10934|10931.2|1
1653361860000|2022-05-24 03:11:00|10933.6|10930.8|10935.1|10932.3|10935.1|10932.3|10932.8|10930|4
1653361870000|2022-05-24 03:11:10|10934.1|10931.3|10935.2|10931.2|10935.2|10931.3|10934.1|10931.2|3
1653361880000|2022-05-24 03:11:20|10935.1|10931.1|10935.1|10931.1|10936.1|10932.2|10934|10931.1|4
1653361890000|2022-05-24 03:11:30|10934.1|10931.3|10933.5|10930.7|10935.1|10931.3|10933|10930.2|2
1653361900000|2022-05-24 03:11:40|10933.3|10930.5|10931|10928.2|10933.3|10930.5|10931|10928.1|8
1653361910000|2022-05-24 03:11:50|10932.1|10928.1|10931|10928.2|10932.1|10929.2|10930.1|10927.3|3
1653361920000|2022-05-24 03:12:00|10931.8|10929|10932.1|10928.1|10932.1|10929.2|10928|10925.1|18
1653361930000|2022-05-24 03:12:10|10932|10929.2|10933|10930.2|10933.1|10930.2|10932|10929.1|11
1653361940000|2022-05-24 03:12:20|10934.1|10930.1|10936|10933.2|10937.1|10933.3|10934.1|10930.1|5
1653361950000|2022-05-24 03:12:30|10936.1|10933.3|10937.5|10934.7|10938.5|10935.7|10936.1|10933.1|8
1653361960000|2022-05-24 03:12:40|10937|10934.2|10937|10934.2|10937.1|10934.2|10936|10933.1|6
1653361970000|2022-05-24 03:12:50|10936.6|10933.8|10935|10932.2|10936.6|10933.8|10935|10932.1|1
1653361980000|2022-05-24 03:13:00|10935.4|10932.6|10935|10932.2|10935.4|10932.6|10935|10932.2|2
1653362000000|2022-05-24 03:13:20|10935.2|10931.2|10935|10932.2|10935.2|10932.2|10934|10931.2|3
1653362010000|2022-05-24 03:13:30|10934.9|10932.1|10935|10932.2|10935.1|10932.2|10934|10930.1|1
1653362020000|2022-05-24 03:13:40|10934.2|10931.4|10936|10933.2|10936.4|10933.6|10934.1|10931.1|9
1653362040000|2022-05-24 03:14:00|10935.6|10932.8|10938|10935.2|10938.1|10935.3|10935.5|10932.7|12
1653362050000|2022-05-24 03:14:10|10938.2|10935.4|10939|10936.2|10939.6|10936.2|10938.2|10935.2|1
1653362060000|2022-05-24 03:14:20|10940.1|10936.1|10940.1|10937.3|10942|10939.2|10940|10936.1|25
1653362070000|2022-05-24 03:14:30|10940.5|10937.7|10940.5|10937.7|10940.5|10937.7|10940.5|10937.7|0
1653362080000|2022-05-24 03:14:40|10940.3|10937.5|10941.5|10938.7|10943|10940.2|10940.3|10937.5|2
1653362100000|2022-05-24 03:15:00|10941|10938.2|10945.2|10941.2|10945.2|10942.2|10941|10937.2|30
1653362110000|2022-05-24 03:15:10|10945.1|10941.1|10945.1|10942.3|10946.3|10943.5|10944|10941|22
1653362120000|2022-05-24 03:15:20|10945.3|10941.3|10942.2|10939.4|10945.3|10941.9|10940|10937.2|25
1653362130000|2022-05-24 03:15:30|10943.2|10939.2|10943.1|10940.3|10944|10940.6|10942.2|10939.2|1
1653362140000|2022-05-24 03:15:40|10942.7|10939.9|10942.2|10939.4|10942.7|10939.9|10941.8|10939|2
1653362150000|2022-05-24 03:15:50|10942.6|10939.8|10940.1|10937.3|10942.6|10939.8|10939.7|10936.3|23
1653362160000|2022-05-24 03:16:00|10941.1|10938.3|10943.1|10940.3|10943.1|10940.3|10940.1|10937.1|5
1653362170000|2022-05-24 03:16:10|10943.7|10940.9|10943.6|10940.8|10944.2|10941.3|10942.7|10939.9|6
1653362180000|2022-05-24 03:16:20|10943.5|10940.7|10943.6|10940.8|10944.6|10941.8|10943.1|10940.1|2
1653362190000|2022-05-24 03:16:30|10943.2|10940.4|10943.1|10940.3|10945.3|10942.3|10942.1|10939.1|3
1653362200000|2022-05-24 03:16:40|10943|10940.2|10941.3|10938.5|10943|10940.2|10941.1|10938.2|5
1653362210000|2022-05-24 03:16:50|10941.1|10938.3|10938.1|10935.3|10941.1|10938.3|10938.1|10935.3|6
1653362220000|2022-05-24 03:17:00|10938.6|10935.8|10938.6|10935.8|10939.6|10936.8|10938.6|10935.8|8
1653362230000|2022-05-24 03:17:10|10938.1|10935.3|10937.1|10934.3|10938.1|10935.3|10937.1|10934.3|2
1653362240000|2022-05-24 03:17:20|10936.6|10933.8|10935.2|10931.2|10936.6|10933.8|10933.1|10930.1|13
1653362250000|2022-05-24 03:17:30|10934.2|10931.4|10934.1|10931.3|10934.2|10931.4|10933.6|10930.8|3
1653362270000|2022-05-24 03:17:50|10934.6|10931.8|10933.7|10930.9|10934.6|10931.8|10933.7|10930.9|0
1653362280000|2022-05-24 03:18:00|10933.6|10930.8|10937.2|10933.2|10937.3|10934.3|10933.1|10930.3|25
1653362290000|2022-05-24 03:18:10|10937|10934.2|10937.2|10934.4|10939.1|10936.3|10937|10934.2|9
1653362300000|2022-05-24 03:18:20|10936.1|10933.3|10937.1|10934.3|10938.2|10934.4|10934.4|10931.2|6
1653362310000|2022-05-24 03:18:30|10936.6|10933.8|10937.2|10933.2|10937.2|10933.8|10936.1|10933.2|1
1653362320000|2022-05-24 03:18:40|10936.2|10933.4|10932.5|10928.5|10936.3|10933.4|10932.5|10928.5|4
1653362330000|2022-05-24 03:18:50|10933|10929|10934.1|10931.3|10935.1|10932.3|10933|10929|8
1653362340000|2022-05-24 03:19:00|10934.9|10932.1|10935.1|10932.3|10936.2|10932.4|10934.1|10931.2|5
1653362350000|2022-05-24 03:19:10|10935.9|10933.1|10935.1|10932.3|10936|10933.2|10935.1|10932.3|2
1653362360000|2022-05-24 03:19:20|10933.4|10930.6|10929.1|10926.3|10933.4|10930.6|10929.1|10926.2|6
1653362370000|2022-05-24 03:19:30|10930.3|10927.5|10931.3|10927.3|10932.1|10929.3|10929.1|10926.3|4
1653362380000|2022-05-24 03:19:40|10930.2|10927.4|10932.1|10929.3|10933.3|10930.3|10930.1|10926.7|4
1653362390000|2022-05-24 03:19:50|10932.9|10930.1|10935.1|10931.1|10935.1|10931.2|10932.9|10930.1|4
1653362400000|2022-05-24 03:20:00|10935.2|10931.2|10942.1|10939.3|10942.2|10939.3|10934.2|10931.2|2
1653362410000|2022-05-24 03:20:10|10941.3|10938.5|10937.1|10933.1|10941.3|10938.5|10936|10932.2|6
1653362420000|2022-05-24 03:20:20|10937|10934.2|10940|10937.2|10941.1|10937.2|10937|10934.1|2
1653362430000|2022-05-24 03:20:30|10940.8|10938|10941.4|10938.6|10941.4|10938.6|10940.8|10938|1
1653362440000|2022-05-24 03:20:40|10941.5|10938.7|10941|10938.2|10941.5|10938.7|10939.3|10936.2|3
1653362450000|2022-05-24 03:20:50|10942|10938|10944.2|10940.2|10944.2|10941.2|10942|10938|10
1653362460000|2022-05-24 03:21:00|10944.1|10940.1|10945.1|10942.3|10947.4|10944.6|10943|10940|60
1653362470000|2022-05-24 03:21:10|10945|10942.2|10940|10937.2|10945.1|10942.2|10940|10937.1|11
1653362480000|2022-05-24 03:21:20|10940.5|10937.7|10939.2|10936.4|10941.4|10938.6|10939|10936.1|4
1653362490000|2022-05-24 03:21:30|10939|10936.2|10939|10936.2|10940.2|10937.2|10939|10936.2|0
1653362500000|2022-05-24 03:21:40|10939.1|10936.3|10940|10937.2|10940|10937.2|10939|10936.2|1
1653362510000|2022-05-24 03:21:50|10940.2|10936.2|10940.2|10936.2|10940.2|10936.2|10940.2|10936.2|1
1653362520000|2022-05-24 03:22:00|10939.2|10936.4|10937|10934.2|10939.2|10936.4|10936.2|10933.4|14
1653362530000|2022-05-24 03:22:10|10937.2|10933.2|10934.1|10931.3|10937.2|10933.8|10934|10931.2|6
1653362540000|2022-05-24 03:22:20|10935|10932.2|10934.5|10931.7|10935|10932.2|10934.5|10931.7|0
1653362550000|2022-05-24 03:22:30|10935|10932.2|10938|10935.2|10940.2|10937.2|10935|10931.8|2
1653362560000|2022-05-24 03:22:40|10937.4|10934.6|10936.1|10933.3|10937.4|10934.6|10935.7|10932.9|1
1653362570000|2022-05-24 03:22:50|10936.2|10932.2|10936.8|10934|10937.1|10934.2|10936|10932.2|1
1653362580000|2022-05-24 03:23:00|10937|10934.2|10939|10936.2|10939.1|10936.2|10936.5|10933.1|4
1653362590000|2022-05-24 03:23:10|10940|10936|10940.1|10936.1|10943.1|10939.7|10940|10936|6
1653362600000|2022-05-24 03:23:20|10939.9|10937.1|10939|10936.2|10941.2|10938.2|10939|10936.1|1
1653362610000|2022-05-24 03:23:30|10940|10936|10939.1|10936.3|10940.1|10936.3|10939.1|10936|0
1653362620000|2022-05-24 03:23:40|10939|10936.2|10937|10934.2|10939|10936.2|10937|10934.1|2
1653362630000|2022-05-24 03:23:50|10938|10934|10937.1|10934.3|10938.2|10935.2|10937|10934|0
1653362640000|2022-05-24 03:24:00|10937|10934.2|10938|10935.2|10938|10935.2|10935|10931.2|8
1653362650000|2022-05-24 03:24:10|10939.5|10936.7|10936|10933.2|10940.2|10937.2|10935.9|10932.1|3
1653362660000|2022-05-24 03:24:20|10937|10933|10935|10932.2|10937.2|10934.2|10935|10931.2|2
1653362670000|2022-05-24 03:24:30|10934.9|10932.1|10934|10931.2|10935.2|10932.2|10932.1|10929.1|13
1653362680000|2022-05-24 03:24:40|10935.1|10931.1|10935|10932.2|10935.1|10932.2|10934.5|10931.1|0
1653362690000|2022-05-24 03:24:50|10935.8|10933|10936.1|10932.1|10936.1|10933.2|10935|10932.1|2
1653362700000|2022-05-24 03:25:00|10934.2|10931.4|10934.6|10931.8|10935.2|10931.8|10933.1|10929.1|9
1653362710000|2022-05-24 03:25:10|10934.5|10931.7|10935|10931|10935|10932.1|10934|10931|4
1653362720000|2022-05-24 03:25:20|10934|10931.2|10934|10931.2|10936.1|10933.2|10934|10931|4
1653362730000|2022-05-24 03:25:30|10935|10931|10935|10932.2|10936.5|10933.7|10934.9|10931|0
1653362740000|2022-05-24 03:25:40|10935.2|10931.2|10935|10932.2|10935.2|10932.2|10934|10931|0
1653362750000|2022-05-24 03:25:50|10934.5|10931.7|10935|10932.2|10935|10932.2|10933.6|10930.8|1
1653362760000|2022-05-24 03:26:00|10935.4|10932.6|10935.4|10932.6|10935.4|10932.6|10935.4|10932.6|2
1653362770000|2022-05-24 03:26:10|10935|10932.2|10935|10932.2|10935.5|10932.7|10935|10932.2|7
1653362780000|2022-05-24 03:26:20|10934.5|10931.7|10934.5|10931.7|10934.5|10931.7|10934.5|10931.7|0
1653362790000|2022-05-24 03:26:30|10933.6|10930.8|10932|10929.2|10933.6|10930.8|10930.3|10927|15
1653362800000|2022-05-24 03:26:40|10932.1|10928.1|10931.1|10927.1|10932.1|10928.2|10930.9|10927.1|3
1653362810000|2022-05-24 03:26:50|10931.8|10929|10930.9|10928.1|10932|10929.1|10930.9|10928|1
1653362820000|2022-05-24 03:27:00|10931|10927|10929.9|10927.1|10931|10927.6|10929.5|10926.7|2
1653362830000|2022-05-24 03:27:10|10930.9|10928.1|10933.9|10931.1|10934|10931.1|10930.9|10928|3
1653362840000|2022-05-24 03:27:20|10933.1|10930.3|10931.9|10929.1|10933.1|10930.3|10930.4|10927.6|10
1653362850000|2022-05-24 03:27:30|10931.1|10928.3|10933.9|10931.1|10934|10931.1|10930.9|10928.1|4
1653362880000|2022-05-24 03:28:00|10933.1|10930.3|10927.4|10924.6|10933.1|10930.3|10927.4|10924.6|14
1653362890000|2022-05-24 03:28:10|10928.8|10926|10929.9|10927.1|10930|10927.1|10928.8|10926|4
1653362900000|2022-05-24 03:28:20|10929.4|10926.6|10929.9|10927.1|10929.9|10927.1|10928.8|10926|4
1653362910000|2022-05-24 03:28:30|10928.4|10925.6|10930.1|10926.1|10930.1|10927|10927.9|10925.1|7
1653362920000|2022-05-24 03:28:40|10929.9|10927.1|10929.9|10927.1|10930.1|10927.1|10929.5|10926|3
1653362930000|2022-05-24 03:28:50|10929.1|10926.3|10929.9|10927.1|10929.9|10927.1|10928.9|10926.1|2
1653362940000|2022-05-24 03:29:00|10929.5|10926.7|10933|10929|10933|10930|10929.5|10926.7|6
1653362950000|2022-05-24 03:29:10|10933.3|10930.5|10932.1|10928.1|10933.3|10930.5|10929.9|10926|6
1653362960000|2022-05-24 03:29:20|10931.8|10929|10932|10928|10932|10929.1|10930.9|10927|2
1653362970000|2022-05-24 03:29:30|10931.8|10929|10930.9|10928.1|10932.1|10929.1|10929.9|10926.9|1
1653362980000|2022-05-24 03:29:40|10931.3|10928.5|10932|10929.2|10933.4|10930.6|10931|10928.2|3
1653362990000|2022-05-24 03:29:50|10931.9|10929.1|10926.9|10924.1|10932.4|10929.6|10926.9|10924.1|9
1653363000000|2022-05-24 03:30:00|10927.7|10924.9|10930|10927.2|10930.4|10927.6|10927.7|10924.9|1
1653363010000|2022-05-24 03:30:10|10930.3|10927.5|10930.9|10928.1|10932.1|10928.6|10930.3|10927.5|1
1653363020000|2022-05-24 03:30:20|10931.8|10929|10933.9|10931.1|10934.9|10932.1|10930.9|10928.1|8
1653363030000|2022-05-24 03:30:30|10934.3|10931.5|10934.4|10931.6|10934.4|10931.6|10934.3|10931.5|0
1653363040000|2022-05-24 03:30:40|10934.8|10932|10936|10932|10936|10933.1|10934.5|10931.7|4
1653363050000|2022-05-24 03:30:50|10935.8|10933|10933.9|10931.1|10935.8|10933|10933.9|10931.1|2
1653363060000|2022-05-24 03:31:00|10934|10931.2|10934.9|10932.1|10934.9|10932.1|10934|10931.2|1
1653363070000|2022-05-24 03:31:10|10934.4|10931.6|10934.8|10932|10934.8|10932|10934.4|10931.6|1
1653363080000|2022-05-24 03:31:20|10934.4|10931.6|10933.9|10931.1|10934.7|10931.9|10933.9|10931.1|2
1653363090000|2022-05-24 03:31:30|10933.4|10930.6|10933.9|10931.1|10933.9|10931.1|10933.4|10930.6|1
1653363120000|2022-05-24 03:32:00|10934|10931.2|10933.9|10931.1|10935.3|10932.5|10933.9|10931|4
1653363130000|2022-05-24 03:32:10|10934.9|10930.9|10934.9|10932.1|10934.9|10932.1|10933.9|10930.9|4
1653363160000|2022-05-24 03:32:40|10935.3|10932.5|10933.9|10931.1|10935.4|10932.6|10933.9|10930.9|1
1653363170000|2022-05-24 03:32:50|10933.5|10930.7|10931.8|10929|10933.5|10930.7|10931.5|10928.7|8
1653363180000|2022-05-24 03:33:00|10931.9|10929.1|10933.4|10930.6|10933.9|10930.6|10929.5|10926.7|10
1653363190000|2022-05-24 03:33:10|10933.8|10931|10932|10929.2|10933.8|10931|10932|10929.2|4
1653363200000|2022-05-24 03:33:20|10931.9|10929.1|10931.9|10929.1|10931.9|10929.1|10931.9|10929.1|0
1653363210000|2022-05-24 03:33:30|10932.9|10928.9|10931.9|10929.1|10934|10930.1|10931.9|10928.9|5
1653363220000|2022-05-24 03:33:40|10936|10933.2|10933.8|10931|10936.4|10933.6|10933.8|10931|14
1653363230000|2022-05-24 03:33:50|10934.8|10930.8|10935.9|10931.9|10935.9|10931.9|10934.8|10930.8|2
1653363240000|2022-05-24 03:34:00|10936|10932|10935.9|10933.1|10936.9|10934.1|10934.9|10932|6
1653363250000|2022-05-24 03:34:10|10935.4|10932.6|10934.9|10932.1|10935.4|10932.6|10934.9|10932.1|0
1653363260000|2022-05-24 03:34:20|10935.9|10933.1|10935.9|10933.1|10935.9|10933.1|10935.9|10933.1|1
1653363270000|2022-05-24 03:34:30|10936.7|10933.9|10936.7|10933.9|10936.7|10933.9|10936.7|10933.9|3
1653363280000|2022-05-24 03:34:40|10936.9|10934.1|10936.9|10934.1|10937.1|10934.1|10935.9|10932.9|0
1653363290000|2022-05-24 03:34:50|||||||||1
1653363300000|2022-05-24 03:35:00|10937.3|10934.5|10940.4|10937.6|10940.4|10937.6|10937.3|10934.5|9
1653363310000|2022-05-24 03:35:10|10939.2|10936.4|10939.9|10937.1|10939.9|10937.1|10938.9|10936.1|5
1653363320000|2022-05-24 03:35:20|10939.8|10937|10938.9|10936.1|10939.8|10937|10938.9|10936.1|1
1653363330000|2022-05-24 03:35:30|10937.9|10935.1|10940.4|10937.6|10940.4|10937.6|10937.9|10935|8
1653363350000|2022-05-24 03:35:50|10939.5|10936.7|10940|10936|10940|10936.7|10938.9|10936|1
1653363360000|2022-05-24 03:36:00|10940.2|10937.4|10940.4|10937.6|10940.4|10937.6|10939.4|10936|1
1653363370000|2022-05-24 03:36:10|10939.9|10937.1|10937.9|10935.1|10940.4|10937.6|10937.9|10934|3
1653363380000|2022-05-24 03:36:20|10938.3|10935.5|10938.9|10936.1|10939|10936.1|10937.9|10934|0
1653363390000|2022-05-24 03:36:30|10937.9|10935.1|10937.9|10935.1|10938.1|10935.1|10936.9|10934|0
1653363400000|2022-05-24 03:36:40|10936.9|10934.1|10937.9|10935.1|10938.1|10935.1|10936.9|10934.1|1
1653363410000|2022-05-24 03:36:50|10937.1|10934.3|10935.9|10933.1|10937.1|10934.3|10935.9|10933.1|2
1653363420000|2022-05-24 03:37:00|10935.5|10932.7|10935.9|10933.1|10935.9|10933.1|10935.4|10932.6|0
1653363430000|2022-05-24 03:37:10|10936.7|10933.9|10936.4|10933.6|10936.9|10934.1|10936.4|10933.6|0
1653363440000|2022-05-24 03:37:20|10936.8|10934|10937.8|10935|10937.8|10935|10936.8|10934|0
1653363450000|2022-05-24 03:37:30|10937.4|10934.6|10936.4|10933.6|10937.4|10934.6|10936.4|10933.6|3
1653363460000|2022-05-24 03:37:40|10936.5|10933.7|10937.9|10935.1|10937.9|10935.1|10936.5|10933.7|2
1653363480000|2022-05-24 03:38:00|10937.1|10934.3|10936.9|10934.1|10937.1|10934.3|10936.9|10934.1|1
1653363500000|2022-05-24 03:38:20|10938.8|10934.8|10938.9|10936.1|10939|10936.1|10937.9|10934.8|2
1653363510000|2022-05-24 03:38:30|10936.6|10933.8|10936.9|10934.1|10936.9|10934.1|10936.6|10933.8|5
1653363520000|2022-05-24 03:38:40|10936.5|10933.7|10936.9|10934.1|10936.9|10934.1|10936.5|10933.7|0
1653363540000|2022-05-24 03:39:00|10936.5|10933.7|10936.4|10933.6|10936.5|10933.7|10936.4|10933.6|0
1653363550000|2022-05-24 03:39:10|10936|10933.2|10935.9|10933.1|10936|10933.2|10935.9|10933.1|2
1653363560000|2022-05-24 03:39:20|10934.9|10932.1|10934|10931.2|10934.9|10932.1|10933.5|10930.1|2
1653363580000|2022-05-24 03:39:40|10934.9|10932.1|10934.9|10932.1|10935.1|10932.1|10934.9|10931.1|1
1653363590000|2022-05-24 03:39:50|10935.8|10933|10935.9|10933.1|10936.6|10933.8|10935.8|10933|1
1653363600000|2022-05-24 03:40:00|10936.7|10933.9|10936.9|10934.1|10936.9|10934.1|10936.7|10933.9|0
1653363630000|2022-05-24 03:40:30|10938.9|10936.1|10938.9|10936.1|10939|10936.2|10938.4|10935.6|3
1653363650000|2022-05-24 03:40:50|10938|10935.2|10937.9|10935.1|10938|10935.2|10937.9|10935.1|2
1653363690000|2022-05-24 03:41:30|10936.9|10934.1|10936.9|10932.9|10936.9|10934.1|10935.9|10932.9|2
1653363700000|2022-05-24 03:41:40|10937|10933|10935.9|10933.1|10937.2|10934.4|10935.9|10933|1
1653363710000|2022-05-24 03:41:50|10936.7|10933.9|10934.9|10932.1|10937|10933.9|10934.9|10932|2
1653363730000|2022-05-24 03:42:10|10934.8|10932|10934.8|10932|10934.8|10932|10934.8|10932|0
1653363750000|2022-05-24 03:42:30|10935.9|10931.9|10934|10931.2|10936.9|10934|10934|10931|2
1653363760000|2022-05-24 03:42:40|10933.8|10931|10934.8|10932|10935|10932|10933.8|10931|1
1653363770000|2022-05-24 03:42:50|10935.3|10932.5|10934.8|10932|10935.3|10932.5|10934.8|10932|0
1653363790000|2022-05-24 03:43:10|10935.7|10932.9|10940.7|10937.9|10941.8|10938.8|10935.7|10932.9|59
1653363800000|2022-05-24 03:43:20|10940.6|10937.8|10936.6|10933.8|10941.7|10938.8|10936.6|10933.6|7
1653363810000|2022-05-24 03:43:30|10937.6|10933.6|10936.6|10933.8|10937.6|10933.8|10936.6|10933.6|0
1653363820000|2022-05-24 03:43:40|10934.5|10931.7|10934.6|10931.8|10934.6|10931.8|10934.1|10931.3|7
1653363830000|2022-05-24 03:43:50|10934.2|10931.4|10934.6|10931.8|10934.6|10931.8|10934.1|10931.3|3
1653363840000|2022-05-24 03:44:00|10934|10931.2|10931.6|10928.8|10934|10931.2|10931.6|10928.8|2
1653363850000|2022-05-24 03:44:10|10932.6|10928.6|10931.6|10928.8|10932.6|10929.2|10931.6|10928.6|2
1653363860000|2022-05-24 03:44:20|10930.7|10927.9|10928.7|10925.9|10930.7|10927.9|10928.2|10925.4|6
1653363880000|2022-05-24 03:44:40|10930.8|10926.8|10930.8|10926.8|10930.8|10926.9|10929.6|10926.6|7
1653363890000|2022-05-24 03:44:50|10930.2|10927.4|10930.6|10927.8|10930.6|10927.8|10930.1|10927.3|2
1653363900000|2022-05-24 03:45:00|10931.6|10928.8|10931.5|10928.7|10931.6|10928.8|10924.6|10921.6|39
1653363910000|2022-05-24 03:45:10|10931.7|10927.7|10931.6|10928.8|10931.8|10928.8|10929.6|10926.8|6
1653363920000|2022-05-24 03:45:20|10931.7|10927.7|10933.6|10930.8|10933.7|10930.8|10929.6|10926.7|32
1653363930000|2022-05-24 03:45:30|10933.5|10930.7|10929.6|10926.8|10933.5|10930.7|10929.6|10926.8|3
1653363940000|2022-05-24 03:45:40|10929.1|10926.3|10931.7|10927.7|10931.7|10927.8|10928.1|10925.3|21
1653363950000|2022-05-24 03:45:50|10931.6|10928.8|10931.7|10927.7|10931.7|10928.8|10931.6|10927.7|1
1653363960000|2022-05-24 03:46:00|10929.6|10926.8|10929.6|10926.8|10930.7|10927.8|10929.6|10926.7|9
1653363970000|2022-05-24 03:46:10|||||||||2
1653363980000|2022-05-24 03:46:20|10930.6|10927.8|10930.6|10927.8|10930.6|10927.8|10929.6|10926.8|5
1653363990000|2022-05-24 03:46:30|10931.5|10928.7|10930.6|10927.8|10931.6|10928.7|10930.6|10927.6|1
1653364000000|2022-05-24 03:46:40|||||||||2
1653364010000|2022-05-24 03:46:50|10930.1|10927.3|10929.6|10925.6|10930.1|10927.3|10928.5|10925.6|5
1653364020000|2022-05-24 03:47:00|10928.6|10925.8|10926|10923.2|10928.6|10925.8|10926|10923.2|12
1653364030000|2022-05-24 03:47:10|10926.5|10923.7|10926.5|10923.7|10926.5|10923.7|10926.5|10923.7|5
1653364040000|2022-05-24 03:47:20|10927|10924.2|10927.5|10924.7|10927.5|10924.7|10927|10924.2|14
1653364050000|2022-05-24 03:47:30|10928.5|10925.7|10926.6|10923.8|10928.6|10925.7|10926.6|10923.7|6
1653364060000|2022-05-24 03:47:40|10927|10924.2|10927.5|10924.7|10927.5|10924.7|10927|10924.2|1
1653364070000|2022-05-24 03:47:50|||||||||2
1653364080000|2022-05-24 03:48:00|10928|10925.2|10928|10925.2|10928|10925.2|10928|10925.2|0
1653364090000|2022-05-24 03:48:10|10927.6|10924.8|10927.5|10924.7|10927.6|10924.8|10927.5|10924.7|1
1653364100000|2022-05-24 03:48:20|10928|10925.2|10928.5|10925.7|10928.6|10925.7|10927.6|10924.6|2
1653364110000|2022-05-24 03:48:30|10927.6|10924.8|10927.5|10924.7|10927.6|10924.8|10927.5|10924.7|1
1653364120000|2022-05-24 03:48:40|10926.6|10923.8|10928|10925.2|10928.6|10925.6|10926.6|10923.8|6
1653364130000|2022-05-24 03:48:50|10926.7|10923.9|10927.7|10923.7|10927.7|10923.9|10926.7|10923.7|2
1653364140000|2022-05-24 03:49:00|10926.7|10923.9|10927.4|10924.6|10927.5|10924.7|10926.6|10923.8|3
1653364150000|2022-05-24 03:49:10|10927.7|10923.7|10926.5|10923.7|10927.7|10924.7|10926.5|10923.7|2
1653364160000|2022-05-24 03:49:20|10925.7|10922.9|10926.4|10923.6|10926.6|10923.6|10925.6|10922.6|2
1653364170000|2022-05-24 03:49:30|10926.8|10924|10928.5|10925.7|10928.5|10925.7|10926.8|10924|4
1653364180000|2022-05-24 03:49:40|10927.5|10924.7|10927.4|10924.6|10927.5|10924.7|10927|10924.2|1
1653364190000|2022-05-24 03:49:50|10927.7|10923.7|10926|10923.2|10927.7|10924.7|10926|10923.2|1
1653364200000|2022-05-24 03:50:00|10926.4|10923.6|10925.5|10922.7|10927.7|10924.7|10925|10922.2|6
1653364210000|2022-05-24 03:50:10|10926.5|10923.7|10925|10922.2|10926.5|10923.7|10925|10922.2|7
1653364220000|2022-05-24 03:50:20|10924.6|10921.8|10924.6|10920.6|10924.7|10921.8|10923.5|10920.6|20
1653364230000|2022-05-24 03:50:30|10924.4|10921.6|10922.6|10919.8|10924.7|10921.7|10922.6|10919.5|15
1653364240000|2022-05-24 03:50:40|10923.5|10920.7|10923.5|10920.7|10923.5|10920.7|10923.5|10920.7|0
1653364250000|2022-05-24 03:50:50|10924.6|10920.6|10923.5|10920.7|10924.7|10921.7|10923.5|10920.6|1
1653364260000|2022-05-24 03:51:00|10923|10920.2|10925|10922.2|10925.4|10922.6|10923|10920.2|21
1653364270000|2022-05-24 03:51:10|10924.6|10921.8|10923.2|10920.4|10924.6|10921.8|10923.2|10920.4|4
1653364280000|2022-05-24 03:51:20|10923.6|10920.8|10923.6|10920.8|10924|10921.2|10923.2|10920.4|2
1653364290000|2022-05-24 03:51:30|10925.5|10922.7|10925.1|10922.3|10925.6|10922.8|10924.5|10921.7|3
1653364300000|2022-05-24 03:51:40|10925.5|10922.7|10925.5|10922.7|10925.6|10922.8|10925.5|10922.7|0
1653364310000|2022-05-24 03:51:50|10925.1|10922.3|10925.6|10922.8|10925.6|10922.8|10925.1|10922.3|2
1653364320000|2022-05-24 03:52:00|10926.1|10923.3|10926.5|10923.7|10926.6|10923.8|10925.3|10922.5|7
1653364330000|2022-05-24 03:52:10|10926.9|10924.1|10926.6|10923.8|10927|10924.2|10926.5|10923.7|2
1653364340000|2022-05-24 03:52:20|10926.1|10923.3|10926.1|10923.3|10926.5|10923.7|10925.7|10922.9|3
1653364350000|2022-05-24 03:52:30|10926.5|10923.7|10926.5|10923.7|10926.5|10923.7|10926.5|10923.7|0
1653364360000|2022-05-24 03:52:40|10925.6|10922.8|10925.6|10922.8|10925.6|10922.8|10925.6|10922.8|0
1653364380000|2022-05-24 03:53:00|10926|10923.2|10926.6|10923.8|10926.6|10923.8|10926|10923.2|2
1653364390000|2022-05-24 03:53:10|10924.8|10922|10925.7|10922.9|10925.8|10922.9|10924.8|10921.8|2
1653364400000|2022-05-24 03:53:20|10926.1|10923.3|10926.6|10923.8|10926.6|10923.8|10926.1|10923.3|1
1653364410000|2022-05-24 03:53:30|10926.1|10923.3|10926.6|10923.8|10927.6|10924.8|10925.7|10922.9|21
1653364430000|2022-05-24 03:53:50|10924.8|10922|10927.6|10924.8|10927.7|10924.9|10924.8|10922|30
1653364440000|2022-05-24 03:54:00|10927.1|10924.3|10927.6|10924.8|10928.1|10925.3|10926.7|10923.9|3
1653364450000|2022-05-24 03:54:10|10927.1|10924.3|10927.1|10924.3|10927.1|10924.3|10927.1|10924.3|0
1653364460000|2022-05-24 03:54:20|10927.2|10924.4|10927.1|10924.3|10927.6|10924.8|10927.1|10924.3|1
1653364470000|2022-05-24 03:54:30|10927.6|10924.8|10929.6|10926.8|10933.6|10930.8|10927.6|10924.8|37
1653364480000|2022-05-24 03:54:40|10929.1|10926.3|10929.6|10926.8|10929.6|10926.8|10929.1|10926.3|2
1653364490000|2022-05-24 03:54:50|10930.4|10927.6|10930.6|10927.8|10930.6|10927.8|10930.4|10927.6|2
1653364500000|2022-05-24 03:55:00|10930.1|10927.3|10932.5|10929.7|10932.6|10929.8|10929.6|10926.6|11
1653364510000|2022-05-24 03:55:10|10931.7|10928.9|10932.7|10928.7|10932.7|10928.9|10930.6|10927.7|5
1653364520000|2022-05-24 03:55:20|10932.6|10929.8|10932.7|10929.9|10933.6|10929.9|10932.5|10928.7|1
1653364530000|2022-05-24 03:55:30|10932.6|10929.8|10932.6|10929.8|10932.6|10929.8|10932.6|10929.8|0
1653364540000|2022-05-24 03:55:40|10933.6|10929.6|10933.6|10930.8|10933.8|10930.8|10932.6|10929.6|7
1653364550000|2022-05-24 03:55:50|10933.8|10929.8|10933.7|10929.7|10933.8|10930.8|10932.6|10929.7|1
1653364590000|2022-05-24 03:56:30|10932.7|10929.9|10930.6|10927.8|10933.3|10929.9|10930.6|10927.6|2
1653364660000|2022-05-24 03:57:40|10930.7|10927.9|10928.6|10925.8|10930.7|10927.9|10928.6|10925.7|6
1653364680000|2022-05-24 03:58:00|10929.5|10926.7|10928.6|10925.8|10929.5|10926.7|10928.6|10925.8|1
1653364690000|2022-05-24 03:58:10|||||||||3
1653364700000|2022-05-24 03:58:20|10929.6|10925.6|10929.6|10925.6|10929.7|10926.7|10929.5|10925.6|1
1653364710000|2022-05-24 03:58:30|10928.2|10925.4|10928.2|10925.4|10928.2|10925.4|10928.2|10925.4|0
1653364720000|2022-05-24 03:58:40|10928.1|10925.3|10925.6|10922.8|10928.1|10925.3|10925.6|10922.8|5
1653364730000|2022-05-24 03:58:50|10927|10924.2|10927|10924.2|10927|10924.2|10927|10924.2|2
1653364740000|2022-05-24 03:59:00|10926.6|10923.8|10925.5|10922.7|10926.6|10923.8|10925.5|10922.7|2
1653364770000|2022-05-24 03:59:30|10926.4|10923.6|10924.6|10921.8|10926.6|10923.8|10924.6|10921.8|8
1653364790000|2022-05-24 03:59:50|10925.6|10922.8|10924.6|10921.8|10925.7|10922.8|10924.6|10921.6|3
1653364800000|2022-05-24 04:00:00|10926.4|10922.4|10926.7|10922.7|10927.7|10923.8|10926.1|10922.4|7
1653364810000|2022-05-24 04:00:10|10925.6|10922.8|10926.6|10923.8|10926.7|10923.8|10925.6|10922.7|1
1653364820000|2022-05-24 04:00:20|10926.7|10922.7|10926.6|10923.8|10926.7|10923.8|10925.6|10922.7|0
1653364830000|2022-05-24 04:00:30|10927.6|10923.6|10925.7|10922.9|10927.7|10923.7|10925.7|10922.9|2
1653364840000|2022-05-24 04:00:40|10925.6|10922.8|10927|10924.2|10927|10924.2|10925.6|10922.8|0
1653364850000|2022-05-24 04:00:50|10926.6|10923.8|10927.5|10924.7|10927.5|10924.7|10926.5|10923.7|2
1653364860000|2022-05-24 04:01:00|10927|10924.2|10926.6|10923.8|10927|10924.2|10926.6|10923.8|0
1653364870000|2022-05-24 04:01:10|10926.5|10923.7|10926.5|10923.7|10927.7|10924.7|10926.5|10923.7|1
1653364880000|2022-05-24 04:01:20|10927.6|10923.6|10927.6|10923.6|10927.6|10923.6|10927.6|10923.6|0
1653364890000|2022-05-24 04:01:30|10926.6|10923.8|10927.6|10923.6|10927.6|10924.2|10926.5|10923.6|1
1653364900000|2022-05-24 04:01:40|10926.6|10923.8|10926.6|10923.8|10926.6|10923.8|10926.6|10923.8|0
1653364910000|2022-05-24 04:01:50|10927.6|10923.6|10927.5|10924.7|10927.6|10924.7|10927.5|10923.6|2
1653364920000|2022-05-24 04:02:00|10926.7|10923.9|10927.6|10923.6|10927.6|10923.9|10926.5|10923.6|2
1653364930000|2022-05-24 04:02:10|10927.5|10924.7|10927.5|10924.7|10927.6|10924.8|10927.5|10924.7|0
1653364940000|2022-05-24 04:02:20|10927.9|10925.1|10928|10925.2|10928|10925.2|10927.9|10925.1|0
1653364950000|2022-05-24 04:02:30|10928.6|10925.8|10928.5|10925.7|10928.6|10925.8|10928.5|10925.7|3
1653364970000|2022-05-24 04:02:50|10927.7|10924.9|10927.6|10923.6|10927.7|10924.9|10927.6|10923.6|3
1653364980000|2022-05-24 04:03:00|10926.5|10923.7|10926.5|10923.7|10926.5|10923.7|10926.1|10923.3|0
1653364990000|2022-05-24 04:03:10|10926|10923.2|10926|10923.2|10926|10923.2|10926|10923.2|0
1653365000000|2022-05-24 04:03:20|10925.6|10922.8|10925.5|10922.7|10925.6|10922.8|10925|10922.2|6
1653365040000|2022-05-24 04:04:00|10925|10922.2|10923.5|10920.7|10925|10922.2|10923.5|10920.7|6
1653365050000|2022-05-24 04:04:10|10924|10921.2|10924|10921.2|10924|10921.2|10923.6|10920.8|0
1653365060000|2022-05-24 04:04:20|10924.9|10922.1|10924.5|10921.7|10925.5|10922.7|10924.5|10921.7|6
1653365070000|2022-05-24 04:04:30|10925.3|10922.5|10926.5|10923.7|10927.6|10924.7|10925.3|10922.5|1
1653365080000|2022-05-24 04:04:40|10927.5|10924.7|10927.5|10924.7|10928.3|10925.5|10927.5|10924.7|0
1653365090000|2022-05-24 04:04:50|10926.7|10923.9|10926.5|10923.7|10927.6|10924.5|10926.5|10923.6|2
1653365110000|2022-05-24 04:05:10|10927.5|10923.5|10926.5|10923.7|10927.5|10923.7|10926.5|10923.5|0
1653365120000|2022-05-24 04:05:20|10927.5|10923.5|10927.6|10923.6|10927.7|10924.7|10927.5|10923.5|1
1653365160000|2022-05-24 04:06:00|10926.6|10923.8|10926.6|10923.8|10926.6|10923.8|10926.6|10923.8|0
1653365170000|2022-05-24 04:06:10|10926.5|10923.7|10924|10921.2|10926.5|10923.7|10924|10921.2|4
1653365180000|2022-05-24 04:06:20|10925|10922.2|10924.5|10921.7|10925|10922.2|10924.5|10921.7|4
1653365190000|2022-05-24 04:06:30|10924.7|10921.9|10925.5|10922.7|10925.5|10922.7|10924.7|10921.9|0
1653365200000|2022-05-24 04:06:40|10924.7|10921.9|10924.5|10921.7|10924.7|10921.9|10924.5|10921.7|0
1653365220000|2022-05-24 04:07:00|10925.5|10922.7|10926.5|10923.7|10926.5|10923.7|10925.5|10922.1|2
1653365230000|2022-05-24 04:07:10|10925.5|10922.7|10925.5|10922.7|10925.5|10922.7|10925.5|10922.7|1
1653365240000|2022-05-24 04:07:20|10925.9|10923.1|10926.5|10923.7|10926.5|10923.7|10925.5|10922.7|4
1653365250000|2022-05-24 04:07:30|10928.2|10925.4|10924.5|10921.7|10928.7|10925.7|10924.5|10921.7|11
1653365270000|2022-05-24 04:07:50|10925.5|10922.7|10924.5|10921.7|10925.7|10922.7|10924.5|10921.7|2
1653365290000|2022-05-24 04:08:10|10924.6|10921.8|10925.4|10922.6|10925.4|10922.6|10924.6|10921.8|0
1653365300000|2022-05-24 04:08:20|10925.6|10922.8|10922.6|10919.8|10925.6|10922.8|10922.6|10919.8|5
1653365310000|2022-05-24 04:08:30|10923.6|10920.8|10922.6|10919.8|10923.6|10920.8|10922.6|10919.8|1
1653365320000|2022-05-24 04:08:40|10923.6|10920.8|10923.6|10920.8|10923.6|10920.8|10923.6|10920.8|0
1653365330000|2022-05-24 04:08:50|10923.9|10921.1|10923.6|10920.8|10923.9|10921.1|10923.1|10920.3|1
1653365340000|2022-05-24 04:09:00|10924.4|10921.6|10924.6|10921.8|10924.6|10921.8|10924.4|10921.6|1
1653365350000|2022-05-24 04:09:10|10925|10922.2|10925.1|10922.3|10925.1|10922.3|10925|10922.2|1
1653365360000|2022-05-24 04:09:20|10925.2|10922.4|10925.6|10922.8|10925.6|10922.8|10925.2|10922.4|1
1653365370000|2022-05-24 04:09:30|10926.4|10923.6|10926.1|10923.3|10926.6|10923.8|10926.1|10923.3|1
1653365380000|2022-05-24 04:09:40|||||||||1
1653365390000|2022-05-24 04:09:50|10926.5|10923.7|10927.1|10924.3|10928|10925.2|10926.5|10923.7|4
1653365400000|2022-05-24 04:10:00|10927.6|10924.8|10927.6|10924.8|10927.6|10924.8|10927.6|10924.8|2
1653365410000|2022-05-24 04:10:10|10926.3|10923.5|10926|10923.2|10926.4|10923.6|10926|10923.2|11
1653365420000|2022-05-24 04:10:20|10926.6|10923.8|10922.1|10919.3|10926.6|10923.8|10921|10918.2|22
1653365430000|2022-05-24 04:10:30|10921.6|10918.8|10917.6|10914.8|10922.7|10919.8|10917.6|10914.8|24
1653365440000|2022-05-24 04:10:40|10919.1|10916.3|10918.5|10915.7|10919.1|10916.3|10917.7|10914.9|4
1653365450000|2022-05-24 04:10:50|10918.1|10915.3|10918.5|10915.7|10918.7|10915.7|10918.1|10914.7|2
1653365460000|2022-05-24 04:11:00|10918.1|10915.3|10918.1|10915.3|10919|10916.2|10918.1|10915.3|7
1653365470000|2022-05-24 04:11:10|10918.5|10915.7|10918.6|10915.8|10918.6|10915.8|10918.5|10915.7|3
1653365480000|2022-05-24 04:11:20|10918.1|10915.3|10915.6|10912.8|10918.6|10915.8|10915.1|10912.3|32
1653365490000|2022-05-24 04:11:30|10913.9|10911.1|10913.6|10910.8|10913.9|10911.1|10912.1|10909.3|25
1653365500000|2022-05-24 04:11:40|10913.2|10910.4|10912.6|10909.8|10913.2|10910.4|10912.6|10909.8|6
1653365510000|2022-05-24 04:11:50|10912.8|10908.8|10913.6|10910.8|10913.6|10910.8|10912.2|10908.7|6
1653365520000|2022-05-24 04:12:00|10913.1|10910.3|10912.6|10909.8|10913.7|10910.7|10911.6|10908.8|8
1653365530000|2022-05-24 04:12:10|10913.4|10910.6|10911.6|10908.8|10913.7|10910.8|10911.6|10908.8|4
1653365540000|2022-05-24 04:12:20|10912|10909.2|10913.6|10910.8|10913.6|10910.8|10912|10909.2|8
1653365550000|2022-05-24 04:12:30|10913.5|10910.7|10913.4|10910.6|10913.7|10910.8|10912.2|10909.4|2
1653365560000|2022-05-24 04:12:40|10913.7|10909.7|10912.5|10909.7|10913.7|10910.3|10911.3|10908.5|8
1653365570000|2022-05-24 04:12:50|10912.4|10909.6|10911.6|10908.8|10912.7|10909.7|10911.2|10908.4|8
1653365580000|2022-05-24 04:13:00|10912.6|10908.6|10911.6|10908.8|10912.8|10910|10911.6|10908.6|3
1653365590000|2022-05-24 04:13:10|10911.1|10908.3|10912.1|10909.3|10912.1|10909.3|10911.1|10908.3|1
1653365600000|2022-05-24 04:13:20|10912.6|10909.8|10913.6|10910.8|10913.6|10910.8|10912.6|10909.8|8
1653365610000|2022-05-24 04:13:30|10913.1|10910.3|10912.5|10909.7|10913.1|10910.3|10912.1|10909.3|0
1653365620000|2022-05-24 04:13:40|10912.6|10909.8|10913.5|10910.7|10913.6|10910.7|10912.2|10909.4|2
1653365630000|2022-05-24 04:13:50|10913.1|10910.3|10913.1|10910.3|10913.1|10910.3|10913.1|10910.3|5
1653365650000|2022-05-24 04:14:10|10911.7|10908.9|10912.1|10909.3|10912.6|10909.8|10911.6|10908.8|1
1653365660000|2022-05-24 04:14:20|10912.6|10909.8|10912.1|10909.3|10912.6|10909.8|10912.1|10909.3|1
1653365670000|2022-05-24 04:14:30|10912.5|10909.7|10912.5|10909.7|10912.5|10909.7|10912.1|10909.3|5
1653365680000|2022-05-24 04:14:40|10912.6|10908.6|10912.5|10909.7|10912.7|10909.7|10912.5|10908.6|2
1653365700000|2022-05-24 04:15:00|10912.1|10909.3|10911|10908.2|10912.7|10909.7|10911|10908.2|7
1653365710000|2022-05-24 04:15:10|10910.6|10907.8|10911|10908.2|10911|10908.2|10910.5|10907.7|3
1653365720000|2022-05-24 04:15:20|10910.5|10907.7|10911.5|10908.7|10911.5|10908.7|10910.5|10907.7|4
1653365730000|2022-05-24 04:15:30|10910.7|10907.9|10911.5|10908.7|10911.5|10908.7|10910.5|10907.7|2
1653365760000|2022-05-24 04:16:00|10910.6|10907.8|10911.5|10908.7|10911.5|10908.7|10910.5|10907.7|1
1653365770000|2022-05-24 04:16:10|10911.4|10908.6|10911.4|10908.6|10911.4|10908.6|10911.4|10908.6|0
1653365780000|2022-05-24 04:16:20|10911|10908.2|10911.5|10908.7|10911.5|10908.7|10911|10908.2|3
1653365790000|2022-05-24 04:16:30|||||||||1
1653365800000|2022-05-24 04:16:40|10911|10908.2|10911.5|10908.7|10911.5|10908.7|10911|10908.2|0
1653365820000|2022-05-24 04:17:00|||||||||1
1653365840000|2022-05-24 04:17:20|10910.5|10907.7|10911.5|10908.7|10911.5|10908.7|10910.5|10907.7|3
1653365850000|2022-05-24 04:17:30|10910.5|10907.7|10911.5|10908.7|10911.6|10908.7|10910|10907.2|7
1653365860000|2022-05-24 04:17:40|10912|10909.2|10911.5|10908.7|10912|10909.2|10911.5|10908.7|1
1653365870000|2022-05-24 04:17:50|10910.1|10907.3|10909.5|10906.7|10910.1|10907.3|10908.4|10905.6|23
1653365880000|2022-05-24 04:18:00|10909|10906.2|10908.6|10905.8|10909|10906.2|10908.6|10905.8|0
1653365890000|2022-05-24 04:18:10|10909|10906.2|10908.6|10905.8|10909|10906.2|10908.6|10905.8|0
1653365900000|2022-05-24 04:18:20|10908.7|10905.9|10909.5|10906.7|10909.5|10906.7|10908.5|10905.7|5
1653365920000|2022-05-24 04:18:40|||||||||1
1653365930000|2022-05-24 04:18:50|10909.4|10906.6|10908.5|10905.7|10909.4|10906.6|10908.5|10905.7|0
1653365940000|2022-05-24 04:19:00|10909|10906.2|10910.5|10907.7|10911.4|10908.6|10909|10906.2|8
1653365950000|2022-05-24 04:19:10|10911.3|10908.5|10911.4|10908.6|10911.4|10908.6|10911.3|10908.5|3
1653365960000|2022-05-24 04:19:20|10910.2|10907.4|10910.5|10907.7|10911|10908.2|10910|10907.2|3
1653365970000|2022-05-24 04:19:30|10911.6|10907.6|10911.4|10908.6|10911.6|10908.6|10911.4|10907.6|2
1653365980000|2022-05-24 04:19:40|10910.5|10907.7|10911.5|10907.5|10911.5|10908.6|10910.4|10907.5|1
1653365990000|2022-05-24 04:19:50|10910.4|10907.6|10910.5|10907.7|10910.5|10907.7|10909.4|10906.6|6
1653366000000|2022-05-24 04:20:00|10911|10908.2|10910.5|10907.7|10911|10908.2|10910.5|10907.7|1
1653366010000|2022-05-24 04:20:10|||||||||1
1653366020000|2022-05-24 04:20:20|10911.3|10908.5|10911.4|10908.6|10911.4|10908.6|10911.3|10908.5|0
1653366030000|2022-05-24 04:20:30|10911.6|10907.6|10911.6|10907.6|10911.6|10908.6|10910.5|10907.6|1
1653366040000|2022-05-24 04:20:40|10911.4|10908.6|10911.4|10908.6|10911.4|10908.6|10910.5|10907.7|5
1653366050000|2022-05-24 04:20:50|10911.8|10909|10911.4|10908.6|10911.8|10909|10911.4|10908.6|2
1653366060000|2022-05-24 04:21:00|10910.6|10907.8|10910.5|10907.7|10911.4|10908.6|10910.5|10907.7|1
1653366070000|2022-05-24 04:21:10|10911|10908.2|10911.4|10908.6|10911.4|10908.6|10911|10908.2|0
1653366080000|2022-05-24 04:21:20|10911.8|10909|10911.9|10909.1|10911.9|10909.1|10911.4|10908.6|2
1653366090000|2022-05-24 04:21:30|10911.8|10909|10909.5|10906.7|10911.8|10909|10909.4|10906.6|1
1653366110000|2022-05-24 04:21:50|||||||||1
1653366140000|2022-05-24 04:22:20|10910.5|10906.5|10910.5|10907.7|10910.5|10907.7|10910.3|10906.5|0
1653366150000|2022-05-24 04:22:30|10910|10907.2|10910|10907.2|10910|10907.2|10909.1|10906.3|2
1653366160000|2022-05-24 04:22:40|10909.9|10907.1|10910.5|10907.7|10910.5|10907.7|10909.1|10906.3|4
1653366170000|2022-05-24 04:22:50|10910.9|10908.1|10909.5|10906.7|10911.6|10908.6|10909.5|10906.7|1
1653366180000|2022-05-24 04:23:00|||||||||1
1653366190000|2022-05-24 04:23:10|10910.5|10907.7|10910.5|10907.7|10910.5|10907.7|10910.5|10907.7|2
1653366200000|2022-05-24 04:23:20|||||||||1
1653366220000|2022-05-24 04:23:40|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|1
1653366230000|2022-05-24 04:23:50|10910.4|10907.6|10910.5|10907.7|10911.6|10908.6|10910.4|10907.5|0
1653366240000|2022-05-24 04:24:00|10910.4|10907.6|10909.4|10906.6|10910.6|10907.6|10909|10906.2|0
1653366250000|2022-05-24 04:24:10|10910.5|10907.7|10910.5|10907.7|10910.5|10907.7|10910.5|10907.7|0
1653366270000|2022-05-24 04:24:30|10910.6|10907.8|10909.5|10906.7|10910.6|10907.8|10909.4|10906.5|3
1653366280000|2022-05-24 04:24:40|10910.3|10907.5|10910.5|10907.7|10911|10908.2|10909.1|10906.3|4
1653366290000|2022-05-24 04:24:50|10911.5|10907.5|10910.5|10907.7|10911.5|10908.6|10910.5|10907.5|1
1653366300000|2022-05-24 04:25:00|10910.1|10907.3|10910.5|10907.7|10911.4|10908.6|10908.5|10905.7|13
1653366320000|2022-05-24 04:25:20|10910.9|10908.1|10910.5|10907.7|10910.9|10908.1|10910.5|10907.7|1
1653366330000|2022-05-24 04:25:30|10910.7|10906.7|10910.5|10907.7|10910.7|10907.7|10910.4|10906.7|1
1653366340000|2022-05-24 04:25:40|10908.5|10905.7|10906.5|10903.7|10908.5|10905.7|10906.1|10903.3|28
1653366350000|2022-05-24 04:25:50|||||||||1
1653366360000|2022-05-24 04:26:00|10906.1|10903.3|10904.5|10901.7|10906.5|10903.7|10903.6|10900.8|22
1653366370000|2022-05-24 04:26:10|10904.1|10901.3|10903.5|10900.7|10904.4|10901.6|10903.1|10900.3|8
1653366380000|2022-05-24 04:26:20|10903.9|10901.1|10904.5|10901.7|10904.5|10901.7|10903.9|10901.1|1
1653366390000|2022-05-24 04:26:30|10903.7|10900.9|10902.5|10899.7|10903.7|10900.9|10902.5|10899.7|12
1653366400000|2022-05-24 04:26:40|10903.3|10900.5|10903.5|10900.7|10903.5|10900.7|10903.3|10900.5|1
1653366410000|2022-05-24 04:26:50|10903.9|10901.1|10903.5|10900.7|10903.9|10901.1|10903.1|10900.3|3
1653366430000|2022-05-24 04:27:10|10904|10901.2|10906.5|10903.7|10907.7|10904.7|10904|10901.2|10
1653366450000|2022-05-24 04:27:30|10906.6|10903.8|10907.5|10904.7|10907.6|10904.7|10906.6|10903.6|1
1653366460000|2022-05-24 04:27:40|10907.1|10904.3|10907.5|10904.7|10907.5|10904.7|10907|10904.2|2
1653366470000|2022-05-24 04:27:50|10908.3|10905.5|10907.5|10904.7|10909|10906.2|10907.5|10904.7|1
1653366480000|2022-05-24 04:28:00|10907.6|10904.8|10908.5|10905.7|10908.5|10905.7|10907.6|10904.8|1
1653366490000|2022-05-24 04:28:10|10909.5|10906.7|10909.5|10906.7|10909.5|10906.7|10909.5|10906.7|1
1653366500000|2022-05-24 04:28:20|10909.9|10907.1|10909.5|10906.7|10910|10907.2|10909.5|10906.7|3
1653366510000|2022-05-24 04:28:30|10909.4|10906.6|10908|10905.2|10909.6|10906.6|10908|10905.2|2
1653366520000|2022-05-24 04:28:40|10907.5|10904.7|10908.5|10905.7|10908.6|10905.7|10907.5|10904.6|0
1653366540000|2022-05-24 04:29:00|10908.4|10905.6|10907.5|10904.7|10908.6|10905.6|10907.5|10904.6|0
1653366550000|2022-05-24 04:29:10|10912|10909.2|10913.5|10910.7|10914.5|10911.7|10912|10909.2|115
1653366560000|2022-05-24 04:29:20|10913.4|10910.6|10913.4|10910.6|10913.5|10910.7|10912.9|10910.1|1
1653366570000|2022-05-24 04:29:30|||||||||1
1653366580000|2022-05-24 04:29:40|10913.5|10910.7|10914.5|10911.7|10914.9|10912.1|10913.5|10910.7|4
1653366590000|2022-05-24 04:29:50|10914.4|10911.6|10912.4|10909.6|10914.4|10911.6|10911.4|10908.6|9
1653366600000|2022-05-24 04:30:00|10912.5|10908.5|10911.4|10908.6|10912.9|10910.1|10911.3|10908.5|15
1653366610000|2022-05-24 04:30:10|10912.5|10908.5|10910.3|10907.5|10912.8|10910|10910.3|10907.5|22
1653366620000|2022-05-24 04:30:20|10911.2|10908.4|10913.3|10910.5|10914.3|10911.5|10911.2|10908.4|4
1653366630000|2022-05-24 04:30:30|10912.8|10910|10913.3|10910.5|10913.7|10910.9|10912.8|10910|0
1653366640000|2022-05-24 04:30:40|10913.7|10910.9|10913.3|10910.5|10913.8|10911|10913.3|10910.5|1
1653366660000|2022-05-24 04:31:00|10913.7|10910.9|10910.3|10907.5|10914.5|10911.5|10910.3|10907.4|10
1653366670000|2022-05-24 04:31:10|10910.8|10908|10910.3|10907.5|10910.8|10908|10910.3|10907.5|4
1653366680000|2022-05-24 04:31:20|10910.1|10907.3|10909.3|10906.5|10910.1|10907.3|10908.3|10905.4|6
1653366690000|2022-05-24 04:31:30|10909.8|10907|10909.3|10906.5|10909.8|10907|10909.3|10906.5|0
1653366710000|2022-05-24 04:31:50|||||||||2
1653366720000|2022-05-24 04:32:00|10910.2|10907.4|10909.3|10906.5|10910.3|10907.5|10909.3|10906.5|5
1653366730000|2022-05-24 04:32:10|10909.7|10906.9|10912.3|10909.5|10913.7|10910.9|10909.7|10906.9|71
1653366740000|2022-05-24 04:32:20|10912.2|10909.4|10912.3|10909.5|10912.3|10909.5|10912.2|10909.4|0
1653366750000|2022-05-24 04:32:30|10912.8|10910|10912.8|10910|10912.8|10910|10912.3|10909.5|0
1653366760000|2022-05-24 04:32:40|10912.3|10909.5|10914.2|10911.4|10914.3|10911.4|10912.3|10909.5|2
1653366770000|2022-05-24 04:32:50|10913.2|10910.4|10914.2|10911.4|10914.2|10911.4|10913.2|10910.4|2
1653366780000|2022-05-24 04:33:00|10914.3|10910.3|10914.7|10911.9|10914.7|10911.9|10913.2|10910.3|4
1653366800000|2022-05-24 04:33:20|10914.2|10911.4|10914.3|10911.5|10914.7|10911.9|10914.2|10911.4|2
1653366810000|2022-05-24 04:33:30|10914.2|10911.4|10914.2|10911.4|10914.2|10911.4|10914.2|10911.4|0
1653366820000|2022-05-24 04:33:40|10914.7|10911.9|10917.2|10914.4|10917.2|10914.4|10914.7|10911.9|7
1653366830000|2022-05-24 04:33:50|10916.2|10913.4|10916.2|10913.4|10916.2|10913.4|10916.2|10913.4|4
1653366840000|2022-05-24 04:34:00|10915.7|10912.9|10915.7|10912.9|10915.7|10912.9|10915.7|10912.9|1
1653366850000|2022-05-24 04:34:10|10914.2|10911.4|10913.7|10910.9|10914.2|10911.4|10913.2|10910.4|15
1653366860000|2022-05-24 04:34:20|10913.3|10910.5|10913.7|10910.9|10913.7|10910.9|10913.3|10910.5|1
1653366870000|2022-05-24 04:34:30|10913.8|10911|10916.2|10913.4|10916.2|10913.4|10913.8|10911|7
1653366880000|2022-05-24 04:34:40|10917.1|10914.3|10915.2|10912.4|10917.7|10914.9|10914.7|10911.9|6
1653366900000|2022-05-24 04:35:00|10915.6|10912.8|10914.2|10910.2|10915.7|10912.9|10913.2|10910.2|27
1653366910000|2022-05-24 04:35:10|10914.1|10911.3|10913.3|10910.5|10914.3|10911.3|10913.3|10910.3|11
1653366930000|2022-05-24 04:35:30|10912.9|10910.1|10913.3|10910.5|10914.3|10911.4|10912.9|10910.1|2
1653366940000|2022-05-24 04:35:40|10914.3|10910.3|10914.1|10911.3|10914.3|10911.5|10914.1|10910.3|0
1653366950000|2022-05-24 04:35:50|10914.3|10911.5|10913.3|10909.3|10914.3|10911.5|10912|10908.6|2
1653366960000|2022-05-24 04:36:00|10913.2|10910.4|10913.2|10910.4|10915.3|10912.5|10913.2|10910.4|2
1653366970000|2022-05-24 04:36:10|10913.3|10910.5|10914.2|10910.2|10914.2|10910.5|10913.2|10910.2|2
1653367000000|2022-05-24 04:36:40|10914.5|10911.7|10916.8|10914|10916.8|10914|10914.5|10911.7|2
1653367010000|2022-05-24 04:36:50|10916.7|10913.9|10915.8|10913|10916.7|10913.9|10915.8|10913|1
1653367020000|2022-05-24 04:37:00|10916.2|10913.4|10917.2|10913.2|10917.2|10914.2|10916.2|10913.2|5
1653367030000|2022-05-24 04:37:10|10916.2|10913.4|10916.2|10912.2|10916.3|10913.4|10916.2|10912.2|0
1653367050000|2022-05-24 04:37:30|10915.2|10912.4|10914.7|10911.9|10915.2|10912.4|10914.7|10911.9|1
1653367060000|2022-05-24 04:37:40|||||||||1
1653367070000|2022-05-24 04:37:50|10914.3|10911.5|10914.4|10911.6|10914.4|10911.6|10914.1|10910.3|1
1653367080000|2022-05-24 04:38:00|10915.4|10911.4|10915.3|10912.5|10916.7|10913.9|10915.3|10911.4|5
1653367100000|2022-05-24 04:38:20|10915.7|10912.9|10915.7|10912.9|10915.7|10912.9|10915.7|10912.9|0
1653367110000|2022-05-24 04:38:30|10915.8|10913|10915.8|10913|10915.8|10913|10915.8|10913|0
1653367120000|2022-05-24 04:38:40|10915.6|10912.8|10915.2|10912.4|10915.6|10912.8|10915.2|10912.4|2
1653367130000|2022-05-24 04:38:50|10914.8|10912|10914.3|10911.5|10914.8|10912|10914.3|10911.5|1
1653367140000|2022-05-24 04:39:00|10914.2|10911.4|10914.3|10911.5|10914.3|10911.5|10914.2|10911.4|9
1653367160000|2022-05-24 04:39:20|10914.2|10911.4|10913.8|10911|10914.2|10911.4|10913.3|10910.5|2
1653367170000|2022-05-24 04:39:30|10913.3|10910.5|10913.2|10910.4|10913.3|10910.5|10913.2|10910.4|2
1653367190000|2022-05-24 04:39:50|10913.7|10910.9|10914.2|10911.4|10914.6|10911.8|10913.7|10910.9|2
1653367200000|2022-05-24 04:40:00|10914.6|10911.8|10914.6|10911.8|10914.6|10911.8|10914.6|10911.8|0
1653367210000|2022-05-24 04:40:10|10914.7|10911.9|10916.2|10913.4|10917.7|10914.9|10914.7|10911.9|13
1653367220000|2022-05-24 04:40:20|10916.7|10913.9|10916.7|10913.9|10916.7|10913.9|10916.7|10913.9|0
1653367230000|2022-05-24 04:40:30|10916.3|10913.5|10916.2|10913.4|10917.3|10914.4|10916.2|10913.2|4
1653367240000|2022-05-24 04:40:40|10916.3|10912.3|10915.2|10912.4|10916.3|10912.9|10915.2|10912.3|0
1653367250000|2022-05-24 04:40:50|10915.4|10911.4|10915.4|10911.4|10915.4|10911.4|10915.4|10911.4|1
1653367260000|2022-05-24 04:41:00|10915.3|10911.3|10917.2|10914.4|10917.2|10914.4|10914.3|10911.3|2
1653367270000|2022-05-24 04:41:10|10917.3|10913.3|10917.1|10914.3|10917.3|10914.3|10917.1|10913.3|1
1653367280000|2022-05-24 04:41:20|10917.2|10914.4|10917.2|10914.4|10917.2|10914.4|10917.2|10914.4|0
1653367290000|2022-05-24 04:41:30|10916.8|10914|10916.2|10913.4|10917.3|10914|10915.2|10912.2|3
1653367300000|2022-05-24 04:41:40|10916.4|10912.4|10913.2|10910.4|10916.4|10913.4|10913.2|10910.4|2
1653367310000|2022-05-24 04:41:50|10913.6|10910.8|10913.3|10910.5|10914.4|10911.4|10913.2|10910.3|9
1653367320000|2022-05-24 04:42:00|10912.9|10910.1|10914.2|10911.4|10914.2|10911.4|10912.8|10910|2
1653367340000|2022-05-24 04:42:20|10914.4|10910.4|10914.4|10910.4|10914.4|10910.4|10914.4|10910.4|1
1653367350000|2022-05-24 04:42:30|10914.2|10911.4|10914.2|10911.4|10914.2|10911.4|10914.2|10911.4|0
1653367370000|2022-05-24 04:42:50|10913.8|10911|10915.2|10912.4|10916.4|10913.4|10913.8|10910.4|3
1653367380000|2022-05-24 04:43:00|10916.4|10913.4|10915.7|10912.9|10916.4|10913.4|10915.7|10912.9|0
1653367390000|2022-05-24 04:43:10|10914.8|10912|10914.2|10911.4|10914.8|10912|10914.2|10911.4|1
1653367400000|2022-05-24 04:43:20|10914.6|10911.8|10914.7|10911.9|10914.7|10911.9|10914.6|10911.8|0
1653367420000|2022-05-24 04:43:40|10914.2|10911.4|10914.2|10911.4|10914.2|10911.4|10914.2|10911.4|0
1653367440000|2022-05-24 04:44:00|10913.6|10910.8|10913.2|10910.4|10913.6|10910.8|10913.2|10910.4|0
1653367450000|2022-05-24 04:44:10|10913.1|10910.3|10909.2|10906.4|10913.1|10910.3|10908.2|10905.4|14
1653367460000|2022-05-24 04:44:20|10908.8|10906|10909.2|10906.4|10909.7|10906.9|10908.8|10906|2
1653367470000|2022-05-24 04:44:30|10910.2|10907.4|10911.2|10908.4|10911.2|10908.4|10910.2|10907.4|3
1653367480000|2022-05-24 04:44:40|10911.4|10907.4|10911.2|10908.4|10911.4|10908.4|10911.2|10907.3|0
1653367490000|2022-05-24 04:44:50|||||||||2
1653367500000|2022-05-24 04:45:00|10910.2|10907.4|10908.4|10905.6|10911.3|10907.5|10908.4|10905.6|2
1653367510000|2022-05-24 04:45:10|10908.3|10905.5|10909.2|10906.4|10909.2|10906.4|10908.2|10905.4|5
1653367530000|2022-05-24 04:45:30|10909.1|10906.3|10908.2|10905.4|10909.1|10906.3|10908.2|10905.4|0
1653367550000|2022-05-24 04:45:50|10907.3|10904.5|10908.3|10905.5|10908.3|10905.5|10907.3|10904.5|3
1653367560000|2022-05-24 04:46:00|10908.2|10905.4|10906.2|10903.4|10908.2|10905.4|10906.2|10903.4|3
1653367570000|2022-05-24 04:46:10|10905.7|10902.9|10905.2|10902.4|10906.2|10902.9|10903.8|10901|10
1653367580000|2022-05-24 04:46:20|10904.7|10901.9|10906.2|10903.4|10906.2|10903.4|10904.7|10901.9|2
1653367590000|2022-05-24 04:46:30|10907.2|10903.2|10906.2|10903.4|10907.2|10904.4|10906.2|10903.2|1
1653367600000|2022-05-24 04:46:40|10905.7|10902.9|10906.7|10903.9|10906.7|10903.9|10905.7|10902.9|2
1653367610000|2022-05-24 04:46:50|10907.2|10904.4|10907.2|10904.4|10907.2|10904.4|10906.7|10903.9|1
1653367620000|2022-05-24 04:47:00|10907.6|10904.8|10908.2|10905.4|10908.2|10905.4|10907.6|10904.8|0
1653367650000|2022-05-24 04:47:30|10907.8|10905|10908.2|10905.4|10908.2|10905.4|10907.8|10905|2
1653367660000|2022-05-24 04:47:40|10908.7|10905.9|10907.7|10904.9|10908.7|10905.9|10907.7|10904.9|1
1653367670000|2022-05-24 04:47:50|10907.8|10905|10907.7|10904.9|10908.2|10905.4|10907.7|10904.9|0
1653367680000|2022-05-24 04:48:00|10906.3|10903.5|10904.7|10901.9|10906.3|10903.5|10904.3|10901.5|6
1653367690000|2022-05-24 04:48:10|10904.2|10901.4|10904.4|10900.4|10905.2|10902.4|10903.9|10900.4|4
1653367700000|2022-05-24 04:48:20|10904.2|10901.4|10904.2|10901.4|10904.2|10901.4|10904.2|10901.4|1
1653367710000|2022-05-24 04:48:30|10905.2|10901.2|10904.2|10901.4|10905.3|10901.4|10904.2|10901.2|0
1653367720000|2022-05-24 04:48:40|10903.3|10900.5|10904.2|10901.4|10904.4|10901.4|10903.3|10900.4|3
1653367730000|2022-05-24 04:48:50|10905.1|10902.3|10905.2|10902.4|10905.2|10902.4|10905.1|10902.3|2
1653367740000|2022-05-24 04:49:00|10906.7|10903.9|10906.2|10903.4|10908.4|10905.4|10906.2|10903.4|3
1653367750000|2022-05-24 04:49:10|10906.7|10903.9|10907.2|10904.4|10907.2|10904.4|10906.2|10903.4|1
1653367760000|2022-05-24 04:49:20|10907.7|10904.9|10908.2|10905.4|10908.2|10905.4|10907.2|10904.4|1
1653367770000|2022-05-24 04:49:30|10908.1|10905.3|10908.1|10905.3|10908.1|10905.3|10907.1|10904.3|1
1653367780000|2022-05-24 04:49:40|10907.6|10904.8|10907.2|10904.4|10907.6|10904.8|10907.2|10904.4|0
1653367800000|2022-05-24 04:50:00|10905.8|10903|10905.1|10902.3|10906.1|10903.3|10904.3|10901.5|16
1653367810000|2022-05-24 04:50:10|10906.1|10902.1|10904.2|10901.4|10906.2|10903.4|10904.1|10901.2|5
1653367820000|2022-05-24 04:50:20|10903.8|10901|10904.2|10901.4|10904.2|10901.4|10903.8|10901|1
1653367830000|2022-05-24 04:50:30|10904.1|10901.3|10903.2|10900.4|10904.1|10901.3|10902.8|10900|4
1653367840000|2022-05-24 04:50:40|10904.2|10901.4|10903.2|10900.4|10904.2|10901.4|10903.2|10900.4|1
1653367850000|2022-05-24 04:50:50|10903.6|10900.8|10902.7|10899.9|10903.6|10900.8|10902.7|10899.9|1
1653367860000|2022-05-24 04:51:00|10902.8|10900|10903.2|10900.4|10903.6|10900.8|10902.8|10900|7
1653367880000|2022-05-24 04:51:20|10903.7|10900.9|10902.2|10899.4|10903.7|10900.9|10902|10899.2|7
1653367900000|2022-05-24 04:51:40|10903|10900.2|10904.3|10901.5|10905.3|10902.4|10903|10900.2|4
1653367910000|2022-05-24 04:51:50|10905.3|10901.3|10904.7|10901.9|10905.6|10902.8|10904.7|10901.3|3
1653367920000|2022-05-24 04:52:00|10904.9|10902.1|10905.2|10902.4|10905.7|10902.9|10904.9|10902.1|1
1653367940000|2022-05-24 04:52:20|10905.6|10902.8|10906.7|10903.9|10906.7|10903.9|10905.6|10902.8|2
1653367960000|2022-05-24 04:52:40|10906.2|10903.4|10906.2|10903.4|10906.2|10903.4|10906.2|10903.4|2
1653367970000|2022-05-24 04:52:50|10906.7|10903.9|10906.7|10903.9|10906.7|10903.9|10906.7|10903.9|1
1653367980000|2022-05-24 04:53:00|10907.5|10904.7|10907.7|10904.9|10907.7|10904.9|10907.2|10904.4|2
1653368000000|2022-05-24 04:53:20|10907.3|10904.5|10907.3|10904.5|10907.3|10904.5|10907.3|10904.5|0
1653368010000|2022-05-24 04:53:30|10907.7|10904.9|10906.8|10904|10907.7|10904.9|10906.8|10904|2
1653368020000|2022-05-24 04:53:40|10906.3|10903.5|10906.7|10903.9|10906.7|10903.9|10905.2|10902.4|2
1653368030000|2022-05-24 04:53:50|10906.2|10903.4|10906.2|10903.4|10906.2|10903.4|10906.2|10903.4|0
1653368040000|2022-05-24 04:54:00|||||||||1
1653368050000|2022-05-24 04:54:10|10906.6|10903.8|10906.2|10903.4|10906.7|10903.9|10906.2|10903.4|0
1653368060000|2022-05-24 04:54:20|10906.6|10903.8|10907.1|10904.3|10907.5|10904.7|10906.6|10903.8|1
1653368080000|2022-05-24 04:54:40|10907.2|10904.4|10907.1|10904.3|10907.6|10904.8|10907.1|10904.3|0
1653368100000|2022-05-24 04:55:00|10907.5|10904.7|10908.2|10905.4|10908.2|10905.4|10907.5|10904.1|2
1653368110000|2022-05-24 04:55:10|10908.1|10905.3|10908.2|10905.4|10908.5|10905.7|10908.1|10904.3|2
1653368120000|2022-05-24 04:55:20|10908.7|10905.9|10908.2|10905.4|10908.7|10905.9|10908.2|10905.4|1
1653368130000|2022-05-24 04:55:30|10909.8|10907|10909.2|10906.4|10910.2|10907.4|10909.2|10906.4|6
1653368140000|2022-05-24 04:55:40|10909.1|10906.3|10909.1|10906.3|10909.1|10906.3|10909.1|10906.3|0
1653368150000|2022-05-24 04:55:50|10909.2|10906.4|10909.1|10906.3|10909.7|10906.9|10908.8|10906|2
1653368160000|2022-05-24 04:56:00|10909.2|10906.4|10907.2|10904.4|10909.2|10906.4|10907.2|10904.4|0
1653368170000|2022-05-24 04:56:10|10907.3|10904.5|10907.2|10904.4|10908.3|10904.5|10907.2|10904.3|0
1653368210000|2022-05-24 04:56:50|10908|10905.2|10908.2|10904.2|10908.4|10905.4|10908|10904.2|1
1653368220000|2022-05-24 04:57:00|10907.2|10904.4|10908.1|10905.3|10908.7|10905.4|10907.2|10904.2|0
1653368230000|2022-05-24 04:57:10|10908.2|10905.4|10907.4|10904.6|10908.6|10905.8|10907.4|10904.6|1
1653368240000|2022-05-24 04:57:20|10907.2|10904.4|10908.2|10905.4|10908.2|10905.4|10907.2|10904.4|0
1653368250000|2022-05-24 04:57:30|10908.7|10905.9|10908.2|10905.4|10908.7|10905.9|10908.2|10905.4|1
1653368280000|2022-05-24 04:58:00|10909.1|10906.3|10909.2|10906.4|10909.7|10906.9|10909.1|10906.3|2
1653368290000|2022-05-24 04:58:10|10907.9|10905.1|10908.2|10905.4|10908.2|10905.4|10907.9|10905.1|3
1653368300000|2022-05-24 04:58:20|||||||||1
1653368310000|2022-05-24 04:58:30|10907.4|10904.6|10907.2|10904.4|10907.4|10904.6|10907.2|10904.4|2
1653368320000|2022-05-24 04:58:40|10908.2|10904.2|10907.2|10904.4|10908.2|10905.4|10907.2|10904.2|1
1653368330000|2022-05-24 04:58:50|10908.3|10904.3|10907.2|10904.4|10908.6|10905.8|10907.2|10904.3|1
1653368340000|2022-05-24 04:59:00|10908.2|10905.4|10907.2|10904.4|10908.3|10905.4|10907.2|10904.3|1
1653368350000|2022-05-24 04:59:10|10908.2|10904.2|10908.2|10904.2|10908.3|10904.4|10907.2|10904.2|0
1653368360000|2022-05-24 04:59:20|10907.2|10904.4|10905.2|10902.4|10908.2|10904.4|10905.2|10902.4|4
1653368370000|2022-05-24 04:59:30|10904.8|10902|10904.2|10901.4|10905.3|10902.4|10904.2|10901.3|3
1653368380000|2022-05-24 04:59:40|10904.6|10901.8|10904.2|10901.4|10904.6|10901.8|10904.2|10901.4|0
1653368390000|2022-05-24 04:59:50|10903.3|10900.5|10903.2|10900.4|10903.3|10900.5|10902.8|10900|20
1653368400000|2022-05-24 05:00:00|10903.6|10900.8|10904.2|10901.4|10905.4|10902.4|10901.2|10897.5|52
1653368410000|2022-05-24 05:00:10|10904.3|10900.3|10906.1|10903.3|10906.2|10903.3|10902.2|10899.3|10
1653368430000|2022-05-24 05:00:30|10906.2|10903.4|10907.1|10904.3|10907.2|10904.4|10905.2|10902.4|4
1653368440000|2022-05-24 05:00:40|10907.5|10904.7|10907.2|10904.4|10907.5|10904.7|10906.2|10903.4|5
1653368450000|2022-05-24 05:00:50|10907.5|10904.7|10907.1|10904.3|10907.6|10904.8|10906.7|10903.9|3
1653368460000|2022-05-24 05:01:00|10906.7|10903.9|10905.2|10902.4|10906.7|10903.9|10904.7|10901.9|9
1653368470000|2022-05-24 05:01:10|10904.7|10901.9|10905.2|10902.4|10908.2|10905.4|10904.7|10901.9|7
1653368480000|2022-05-24 05:01:20|10905.6|10902.8|10905.7|10902.9|10905.7|10902.9|10905.6|10902.8|0
1653368490000|2022-05-24 05:01:30|10905.2|10902.4|10903.2|10900.4|10905.2|10902.4|10902.7|10899.9|3
1653368500000|2022-05-24 05:01:40|10902.7|10899.9|10903.2|10900.4|10903.2|10900.4|10902.7|10899.9|0
1653368510000|2022-05-24 05:01:50|10902.7|10899.9|10902.2|10899.4|10902.7|10899.9|10901.2|10898.4|3
1653368520000|2022-05-24 05:02:00|10901.7|10898.9|10902.1|10899.3|10903.3|10899.9|10901.2|10898.4|5
1653368530000|2022-05-24 05:02:10|10902.2|10899.4|10906.1|10903.3|10906.6|10903.8|10902.2|10899.4|3
1653368540000|2022-05-24 05:02:20|10906.5|10903.7|10906.6|10903.8|10908.2|10905.3|10906.5|10903.2|2
1653368550000|2022-05-24 05:02:30|10907.8|10905|10906.6|10903.8|10908.1|10905.3|10906.1|10903.3|3
1653368560000|2022-05-24 05:02:40|10908.1|10905.3|10907.1|10904.3|10908.2|10905.3|10907.1|10904.2|2
1653368580000|2022-05-24 05:03:00|10906.7|10903.9|10908.1|10905.3|10910.6|10907.8|10906.6|10903.8|18
1653368590000|2022-05-24 05:03:10|10908.6|10905.8|10909.1|10906.3|10909.2|10906.3|10908.1|10905.2|4
1653368600000|2022-05-24 05:03:20|10910.1|10907.3|10910.1|10907.3|10910.1|10907.3|10909.1|10906.3|3
1653368610000|2022-05-24 05:03:30|10910.6|10907.8|10910.1|10907.3|10910.6|10907.8|10910.1|10907.3|0
1653368620000|2022-05-24 05:03:40|10909.6|10906.8|10910|10907.2|10910|10907.2|10909.1|10906.3|3
1653368630000|2022-05-24 05:03:50|10909.7|10906.9|10910.1|10907.3|10910.1|10907.3|10909.6|10906.8|1
1653368640000|2022-05-24 05:04:00|10909.7|10906.9|10909.6|10906.8|10909.7|10906.9|10909.6|10906.8|0
1653368650000|2022-05-24 05:04:10|10910|10907.2|10909.1|10906.3|10910|10907.2|10909.1|10906.3|1
1653368660000|2022-05-24 05:04:20|10910.4|10907.6|10910.2|10907.4|10910.6|10907.8|10910.2|10907.4|1
1653368670000|2022-05-24 05:04:30|10910|10907.2|10910.5|10907.7|10910.5|10907.7|10910|10907.2|0
1653368680000|2022-05-24 05:04:40|10910|10907.2|10910.6|10907.8|10910.6|10907.8|10910|10907.2|1
1653368690000|2022-05-24 05:04:50|10909.6|10906.8|10910.6|10907.8|10911.5|10908.7|10909.6|10906.8|7
1653368700000|2022-05-24 05:05:00|10910.7|10907.9|10911.1|10908.3|10911.1|10908.3|10910.7|10907.9|2
1653368710000|2022-05-24 05:05:10|10910.7|10907.9|10913|10910.2|10913.5|10910.7|10910.6|10907.8|15
1653368720000|2022-05-24 05:05:20|10913.1|10910.3|10914.5|10911.7|10915.3|10912.5|10913.1|10910.1|5
1653368730000|2022-05-24 05:05:30|10914.6|10911.8|10916|10913.2|10916.1|10913.3|10914.6|10911.8|10
1653368750000|2022-05-24 05:05:50|10916.9|10914.1|10916|10913.2|10917|10914.1|10916|10913|1
1653368760000|2022-05-24 05:06:00|10917|10913|10916|10913.2|10917|10914.1|10915.6|10912.8|4
1653368770000|2022-05-24 05:06:10|10915|10912.2|10915|10912.2|10915|10912.2|10915|10912.2|0
1653368780000|2022-05-24 05:06:20|10915.5|10912.7|10916.5|10913.7|10916.5|10913.7|10915.5|10912.7|1
1653368790000|2022-05-24 05:06:30|10916|10913.2|10916|10913.2|10916|10913.2|10916|10913.2|0
1653368800000|2022-05-24 05:06:40|10917.3|10914.5|10916|10913.2|10918|10915.1|10915.6|10912.8|19
1653368810000|2022-05-24 05:06:50|10916.8|10914|10915|10912.2|10917|10914.1|10915|10912.2|6
1653368820000|2022-05-24 05:07:00|10915.5|10912.7|10915.5|10912.7|10915.5|10912.7|10915|10912.2|1
1653368830000|2022-05-24 05:07:10|10915.9|10913.1|10916.5|10913.7|10916.5|10913.7|10915.9|10913.1|3
1653368840000|2022-05-24 05:07:20|10916.1|10913.3|10916|10913.2|10916.1|10913.3|10916|10913.2|0
1653368850000|2022-05-24 05:07:30|10916.4|10913.6|10916.4|10913.6|10916.5|10913.7|10916|10913.2|1
1653368860000|2022-05-24 05:07:40|10916.6|10913.8|10917|10914.2|10917|10914.2|10916.6|10913.8|2
1653368870000|2022-05-24 05:07:50|||||||||1
1653368880000|2022-05-24 05:08:00|10917.1|10914.3|10918.1|10915.3|10918.1|10915.3|10917.1|10914.1|2
1653368890000|2022-05-24 05:08:10|10918.2|10914.2|10917|10914.2|10918.2|10914.2|10917|10914.2|1
1653368900000|2022-05-24 05:08:20|10916.6|10913.8|10919|10916.2|10919|10916.2|10916.6|10913.8|3
1653368910000|2022-05-24 05:08:30|10918.5|10915.7|10917|10914.2|10918.5|10915.7|10917|10914|3
1653368920000|2022-05-24 05:08:40|10917.4|10914.6|10918|10915.2|10918.5|10915.7|10917|10914.1|6
1653368940000|2022-05-24 05:09:00|10915.6|10912.8|10915.1|10912.3|10915.6|10912.8|10915.1|10912.3|7
1653368950000|2022-05-24 05:09:10|10915|10912.2|10915|10912.2|10915|10912.2|10915|10912.2|0
1653368970000|2022-05-24 05:09:30|10916.5|10913.7|10917|10914.2|10917.4|10914.6|10916.5|10913.7|4
1653368980000|2022-05-24 05:09:40|10916|10913.2|10915|10912.2|10916|10913.2|10915|10912.2|7
1653368990000|2022-05-24 05:09:50|10914.6|10911.8|10916|10913.2|10916|10913.2|10914.6|10911.8|1
1653369000000|2022-05-24 05:10:00|10916.5|10913.7|10919|10916.2|10919.1|10916.2|10916|10913.1|1
1653369010000|2022-05-24 05:10:10|10918.5|10915.7|10919|10916.2|10919|10916.2|10918.5|10915.7|6
1653369020000|2022-05-24 05:10:20|10919.2|10915.2|10922.8|10920|10923|10920.2|10918.5|10915.1|20
1653369030000|2022-05-24 05:10:30|10923|10920.2|10924|10921.2|10924|10921.2|10922|10919.2|10
1653369040000|2022-05-24 05:10:40|10923.6|10920.8|10925.5|10922.7|10925.5|10922.7|10923.5|10920.7|6
1653369050000|2022-05-24 05:10:50|10925.9|10923.1|10925|10922.2|10926|10923.2|10925|10922.2|3
1653369060000|2022-05-24 05:11:00|10924.5|10921.7|10925|10922.2|10925|10922.2|10924.5|10921.7|2
1653369070000|2022-05-24 05:11:10|10924.9|10922.1|10924|10921.2|10924.9|10922.1|10923.5|10920.7|5
1653369080000|2022-05-24 05:11:20|||||||||1
1653369090000|2022-05-24 05:11:30|10924.4|10921.6|10926|10923.2|10926.5|10923.7|10924.4|10921.6|4
1653369100000|2022-05-24 05:11:40|10926.2|10922.2|10925|10922.2|10926.2|10922.4|10925|10922.2|0
1653369110000|2022-05-24 05:11:50|10925.1|10922.3|10924|10921.2|10926.3|10923.5|10924|10921.1|10
1653369120000|2022-05-24 05:12:00|10923.5|10920.7|10923|10920.2|10923.5|10920.7|10922|10919.2|6
1653369130000|2022-05-24 05:12:10|10922|10919.2|10921.5|10918.7|10922|10919.2|10920.2|10917.2|11
1653369140000|2022-05-24 05:12:20|10921.1|10918.3|10921|10918.2|10921.5|10918.7|10920.6|10917.2|4
1653369150000|2022-05-24 05:12:30|10920.6|10917.8|10921|10918.2|10921|10918.2|10920.6|10917.8|1
1653369160000|2022-05-24 05:12:40|10920.6|10917.8|10921|10918.2|10921|10918.2|10920.6|10917.8|1
1653369170000|2022-05-24 05:12:50|10920.6|10917.8|10920|10917.2|10921|10918.2|10920|10917.2|8
1653369190000|2022-05-24 05:13:10|||||||||1
1653369200000|2022-05-24 05:13:20|10919.6|10916.8|10919|10916.2|10919.6|10916.8|10919|10916.2|1
1653369210000|2022-05-24 05:13:30|10919.8|10917|10921|10918.2|10921|10918.2|10919|10916|4
1653369220000|2022-05-24 05:13:40|10921.2|10917.2|10919.5|10916.7|10921.2|10918.2|10919.5|10916.7|3
1653369230000|2022-05-24 05:13:50|10919.1|10916.3|10918|10915.2|10919.1|10916.3|10918|10915.2|4
1653369240000|2022-05-24 05:14:00|10917.6|10914.8|10918|10915.2|10918|10915.2|10917.6|10914.8|4
1653369250000|2022-05-24 05:14:10|10919.9|10917.1|10919|10916.2|10919.9|10917.1|10919|10916.2|2
1653369260000|2022-05-24 05:14:20|10918.6|10915.8|10919|10916.2|10919|10916.2|10918.6|10915.8|1
1653369270000|2022-05-24 05:14:30|10918.6|10915.8|10915|10912.2|10918.6|10915.8|10915|10912.2|6
1653369280000|2022-05-24 05:14:40|10915.4|10912.6|10914|10911.2|10915.5|10912.7|10914|10911.2|3
1653369290000|2022-05-24 05:14:50|10913|10910|10911|10908.2|10914|10911.2|10911|10908.2|3
1653369300000|2022-05-24 05:15:00|10910.2|10907.4|10910|10907.2|10911|10908.2|10909.2|10906.1|7
1653369310000|2022-05-24 05:15:10|10908.3|10905.5|10907.5|10904.7|10908.3|10905.5|10907|10904.2|7
1653369320000|2022-05-24 05:15:20|10907.6|10904.8|10907|10904.2|10908|10905.2|10907|10904.2|4
1653369330000|2022-05-24 05:15:30|||||||||1
1653369340000|2022-05-24 05:15:40|10906.6|10903.8|10907|10904.2|10907|10904.2|10906.5|10903.7|4
1653369350000|2022-05-24 05:15:50|10908.8|10906|10909|10906.2|10910.2|10907.2|10908.6|10905.8|7
1653369360000|2022-05-24 05:16:00|10909.4|10906.6|10910|10907.2|10910|10907.2|10909.4|10906.6|1
1653369370000|2022-05-24 05:16:10|10910.4|10907.6|10909|10906.2|10910.4|10907.6|10909|10906.1|6
1653369380000|2022-05-24 05:16:20|10908|10905.2|10908|10905.2|10908.1|10905.2|10906.7|10903.9|3
1653369390000|2022-05-24 05:16:30|10907|10904.2|10908|10905.2|10908|10905.2|10907|10904.2|0
1653369400000|2022-05-24 05:16:40|10908.8|10906|10910|10907.2|10910.1|10907.2|10908.8|10906|4
1653369410000|2022-05-24 05:16:50|10909.5|10906.7|10909.5|10906.7|10909.5|10906.7|10909.5|10906.7|0
1653369420000|2022-05-24 05:17:00|10909.9|10907.1|10910|10907.2|10910|10907.2|10909.9|10907.1|1
1653369440000|2022-05-24 05:17:20|10910.4|10907.6|10909.5|10906.7|10910.4|10907.6|10909.5|10906.7|2
1653369470000|2022-05-24 05:17:50|10909|10906.2|10908|10905.2|10909.1|10906.2|10908|10905.1|2
1653369490000|2022-05-24 05:18:10|10908.8|10906|10909|10906.2|10909|10906.2|10908.8|10906|9
1653369500000|2022-05-24 05:18:20|10908.5|10905.7|10909|10906.2|10909|10906.2|10908.5|10905.7|0
1653369510000|2022-05-24 05:18:30|10908.5|10905.7|10908|10905.2|10909.1|10906|10907.5|10904.7|9
1653369520000|2022-05-24 05:18:40|10909|10906.2|10909|10906.2|10909|10906.2|10909|10906.2|2
1653369530000|2022-05-24 05:18:50|10909.5|10906.7|10910.9|10908.1|10910.9|10908.1|10909.5|10906.7|3
1653369540000|2022-05-24 05:19:00|10911.4|10908.6|10911.4|10908.6|10911.4|10908.6|10909.9|10907.1|2
1653369550000|2022-05-24 05:19:10|10912.3|10909.5|10913.9|10911.1|10914.4|10911.6|10912.3|10909.5|15
1653369560000|2022-05-24 05:19:20|10914.4|10911.6|10915|10911|10915|10911.6|10913.9|10911|2
1653369570000|2022-05-24 05:19:30|10914|10911.2|10913.9|10911.1|10915.9|10913.1|10913.9|10911|12
1653369580000|2022-05-24 05:19:40|10914.9|10912.1|10916.4|10913.6|10916.4|10913.6|10914.9|10912|1
1653369600000|2022-05-24 05:20:00|10915.9|10913.1|10916.9|10914.1|10916.9|10914.1|10915.9|10913.1|2
1653369610000|2022-05-24 05:20:10|10917.4|10914.6|10916.9|10914.1|10917.4|10914.6|10916.9|10914.1|1
1653369630000|2022-05-24 05:20:30|10916.8|10914|10914.4|10911.6|10916.8|10914|10913.4|10910.6|10
1653369640000|2022-05-24 05:20:40|10914.9|10912.1|10913.9|10911.1|10914.9|10912.1|10913.8|10910|2
1653369660000|2022-05-24 05:21:00|10913.4|10910.6|10911.9|10909.1|10913.4|10910.6|10911.9|10909.1|2
1653369670000|2022-05-24 05:21:10|10912.1|10908.1|10911.9|10909.1|10912.1|10909.1|10911.9|10908.1|0
1653369680000|2022-05-24 05:21:20|||||||||1
1653369710000|2022-05-24 05:21:50|10912.4|10909.6|10911.9|10909.1|10912.8|10910|10911.9|10909.1|2
1653369720000|2022-05-24 05:22:00|10912.7|10909.9|10913.9|10911.1|10914.4|10911.6|10911.9|10909|3
1653369750000|2022-05-24 05:22:30|10915|10911|10916.9|10914.1|10916.9|10914.1|10915|10911|4
1653369760000|2022-05-24 05:22:40|10917.1|10913.1|10916.9|10914.1|10917.1|10914.1|10915.9|10913|0
1653369770000|2022-05-24 05:22:50|10917.1|10913.1|10911.9|10909.1|10917.1|10913.1|10911.9|10909.1|8
1653369780000|2022-05-24 05:23:00|10912.8|10910|10912.9|10910.1|10912.9|10910.1|10912.8|10910|0
1653369790000|2022-05-24 05:23:10|10913.3|10910.5|10913.4|10910.6|10913.4|10910.6|10913.3|10910.5|0
1653369810000|2022-05-24 05:23:30|10912.2|10909.4|10911.9|10909.1|10912.2|10909.4|10911.9|10909.1|2
1653369820000|2022-05-24 05:23:40|10909.9|10907.1|10909.9|10907.1|10909.9|10907.1|10908.9|10905.9|3
1653369830000|2022-05-24 05:23:50|10910.1|10906.1|10909.9|10907.1|10910.1|10907.1|10908.9|10906.1|3
1653369840000|2022-05-24 05:24:00|10910.1|10906.1|10908.9|10904.9|10910.1|10906.1|10907.9|10904.9|4
1653369850000|2022-05-24 05:24:10|10909|10905|10908.9|10906.1|10909|10906.1|10907.9|10905|1
1653369860000|2022-05-24 05:24:20|10908.5|10905.7|10908.4|10905.6|10908.5|10905.7|10907.9|10905.1|2
1653369870000|2022-05-24 05:24:30|10908.8|10906|10909.7|10906.9|10909.7|10906.9|10908.8|10906|4
1653369880000|2022-05-24 05:24:40|10909.1|10906.3|10908.9|10906.1|10909.1|10906.3|10908.8|10905|0
1653369890000|2022-05-24 05:24:50|10909.3|10906.5|10908.9|10906.1|10909.3|10906.5|10907.9|10904.9|2
1653369900000|2022-05-24 05:25:00|10909.7|10906.9|10909.9|10907.1|10910.4|10907.6|10909.7|10906.9|0
1653369910000|2022-05-24 05:25:10|10909.1|10906.3|10908.1|10905.3|10909.4|10906.6|10907.9|10905|3
1653369920000|2022-05-24 05:25:20|10908.6|10905.8|10908.6|10905.8|10908.6|10905.8|10908.1|10905.3|1
1653369930000|2022-05-24 05:25:30|10908.5|10905.7|10907.1|10904.3|10908.5|10905.7|10907.1|10904.3|11
1653369940000|2022-05-24 05:25:40|10907.2|10904.4|10908.1|10905.3|10908.1|10905.3|10907.2|10904.4|2
1653369950000|2022-05-24 05:25:50|10907.7|10904.9|10908|10905.2|10908|10905.2|10907.7|10904.9|1
1653369960000|2022-05-24 05:26:00|10908.1|10905.3|10908.1|10905.3|10908.1|10905.3|10908.1|10905.3|0
1653369980000|2022-05-24 05:26:20|10908.2|10904.2|10909.6|10906.8|10910|10907.2|10908.2|10904.2|8
1653369990000|2022-05-24 05:26:30|10910|10907.2|10908.1|10905.3|10910.1|10907.3|10907.6|10904.8|2
1653370000000|2022-05-24 05:26:40|10909.1|10905.1|10908.1|10905.3|10909.1|10906.3|10908.1|10905.1|3
1653370020000|2022-05-24 05:27:00|10908.9|10906.1|10910.1|10907.3|10910.1|10907.3|10908.9|10906.1|1
1653370030000|2022-05-24 05:27:10|10910.5|10907.7|10910.6|10907.8|10910.6|10907.8|10910.5|10907.7|0
1653370040000|2022-05-24 05:27:20|10910.2|10907.4|10910.1|10907.3|10910.2|10907.4|10910.1|10907.3|1
1653370050000|2022-05-24 05:27:30|10910|10907.2|10907.9|10905.1|10910|10907.2|10907.4|10904.6|7
1653370060000|2022-05-24 05:27:40|10908.7|10905.9|10909.9|10907.1|10909.9|10907.1|10908.7|10905.9|1
1653370090000|2022-05-24 05:28:10|10910.3|10907.5|10909.9|10907.1|10910.3|10907.5|10909.9|10907.1|1
1653370100000|2022-05-24 05:28:20|10908.9|10906.1|10908.9|10906.1|10908.9|10906.1|10908.9|10906.1|6
1653370120000|2022-05-24 05:28:40|10908.4|10905.6|10908.4|10905.6|10908.4|10905.6|10908.4|10905.6|0
1653370130000|2022-05-24 05:28:50|10908.8|10906|10908.4|10905.6|10908.9|10906.1|10908.4|10905.6|0
1653370140000|2022-05-24 05:29:00|10908.9|10906.1|10908.9|10906.1|10908.9|10906.1|10908.9|10906.1|1
1653370150000|2022-05-24 05:29:10|10908.6|10905.8|10907.9|10905.1|10908.6|10905.8|10907.4|10904.6|3
1653370160000|2022-05-24 05:29:20|10907.5|10904.7|10906.9|10904.1|10907.5|10904.7|10906.9|10904.1|6
1653370170000|2022-05-24 05:29:30|10907|10904.2|10907.9|10905.1|10908|10905.1|10907|10904|4
1653370180000|2022-05-24 05:29:40|10908.9|10906.1|10908.9|10906.1|10908.9|10906.1|10908.9|10906.1|0
1653370190000|2022-05-24 05:29:50|10908.3|10904.3|10908|10904|10908.3|10904.3|10908|10904|4
1653370200000|2022-05-24 05:30:00|10907.9|10905.1|10901.2|10897.2|10909.9|10907.1|10900.1|10897.2|107
1653370210000|2022-05-24 05:30:10|10900.1|10897.3|10899.1|10896.3|10901.2|10898.2|10898|10894.2|49
1653370220000|2022-05-24 05:30:20|10898.1|10895.1|10899.6|10896.8|10899.6|10896.8|10896.1|10893.2|27
1653370230000|2022-05-24 05:30:30|10900|10897.2|10901.1|10898.3|10903.2|10900.3|10899.6|10896.8|11
1653370240000|2022-05-24 05:30:40|10900.1|10897.3|10898.2|10894.2|10900.2|10897.3|10896.1|10892.7|7
1653370250000|2022-05-24 05:30:50|10898.1|10894.1|10900.1|10897.3|10902.6|10899.8|10897.1|10894.1|15
1653370260000|2022-05-24 05:31:00|10899.2|10896.4|10899.1|10896.3|10904.2|10901.3|10899.1|10896.2|18
1653370270000|2022-05-24 05:31:10|10899.9|10897.1|10903.1|10900.3|10904.1|10901.3|10899.9|10897.1|9
1653370280000|2022-05-24 05:31:20|10903.5|10900.7|10904|10901.2|10904.5|10901.7|10903|10900.1|10
1653370290000|2022-05-24 05:31:30|10904.5|10901.7|10904.1|10901.3|10907.1|10903.5|10904|10901.2|14
1653370300000|2022-05-24 05:31:40|10904|10901.2|10905|10902.2|10906.1|10903.2|10904|10900.1|9
1653370310000|2022-05-24 05:31:50|10905.1|10901.1|10907|10904.2|10908.1|10904.7|10904|10901.1|4
1653370320000|2022-05-24 05:32:00|10907.1|10903.1|10911|10908.2|10911|10908.2|10904.6|10901.2|12
1653370330000|2022-05-24 05:32:10|10911.2|10907.2|10912|10909.2|10912.1|10909.2|10910|10907.1|5
1653370340000|2022-05-24 05:32:20|10913|10910.2|10911.1|10907.1|10914.1|10910.2|10910.5|10907.1|11
1653370350000|2022-05-24 05:32:30|10911|10907|10907.9|10905.1|10912.1|10909.2|10907.5|10904.7|6
1653370360000|2022-05-24 05:32:40|10908.4|10905.6|10911|10907|10911.9|10908.1|10907.9|10905.1|8
1653370370000|2022-05-24 05:32:50|10909.9|10907.1|10909.9|10907.1|10913|10910.1|10908.9|10906|17
1653370380000|2022-05-24 05:33:00|10909|10906.2|10911.4|10908.6|10911.9|10909.1|10908.9|10906.1|7
1653370390000|2022-05-24 05:33:10|10910.9|10908.1|10915.9|10913.1|10915.9|10913.1|10910.9|10907|8
1653370400000|2022-05-24 05:33:20|10916.4|10913.6|10916.9|10912.9|10916.9|10914.1|10915.4|10912.6|18
1653370410000|2022-05-24 05:33:30|10915.9|10913.1|10912.9|10910.1|10916.9|10913.1|10912.9|10910.1|9
1653370420000|2022-05-24 05:33:40|10913.9|10909.9|10913.9|10911.1|10914|10911.1|10912.9|10909.9|3
1653370430000|2022-05-24 05:33:50|10915.7|10911.7|10915.9|10913.1|10916|10913.1|10914.9|10911.7|1
1653370440000|2022-05-24 05:34:00|10915|10912.2|10912.9|10910.1|10915|10912.2|10912.4|10909.6|7
1653370450000|2022-05-24 05:34:10|10910.9|10908.1|10908.8|10906|10911|10908.1|10908.8|10906|5
1653370460000|2022-05-24 05:34:20|10908.3|10905.5|10907.8|10905|10908.9|10905.5|10906.7|10903.9|9
1653370470000|2022-05-24 05:34:30|10909.9|10905.9|10908.9|10904.9|10910|10907|10908.8|10904.9|6
1653370480000|2022-05-24 05:34:40|10908|10904|10909.8|10907|10909.8|10907|10907.8|10903.9|2
1653370490000|2022-05-24 05:34:50|10910.3|10907.5|10911.8|10909|10912.9|10909|10910.3|10907.5|7
1653370500000|2022-05-24 05:35:00|10912.3|10909.5|10916.9|10914.1|10918.9|10915.9|10911.8|10909|26
1653370510000|2022-05-24 05:35:10|10917|10913|10917.8|10915|10919|10916|10916.3|10913|5
1653370520000|2022-05-24 05:35:20|10917.9|10913.9|10914.3|10911.5|10917.9|10913.9|10914.3|10911.5|8
1653370530000|2022-05-24 05:35:30|10913.9|10911.1|10908.8|10906|10913.9|10911.1|10908.8|10905.9|8
1653370540000|2022-05-24 05:35:40|10908|10905.2|10907.8|10905|10909|10906|10907.4|10904.4|5
1653370560000|2022-05-24 05:36:00|10908.3|10905.5|10907.8|10905|10911.9|10908.1|10907.3|10904.5|7
1653370570000|2022-05-24 05:36:10|10907.7|10904.9|10906.7|10903.9|10907.8|10905|10906.7|10903|3
1653370580000|2022-05-24 05:36:20|10906.3|10903.5|10904.8|10902|10906.3|10903.5|10904.8|10901.9|1
1653370590000|2022-05-24 05:36:30|10905.7|10902.9|10904.9|10902.1|10908.9|10906|10904.9|10901.9|6
1653370600000|2022-05-24 05:36:40|10904.8|10902|10903.8|10901|10905.9|10903|10903.4|10900.6|7
1653370610000|2022-05-24 05:36:50|10903.4|10900.6|10902.8|10900|10905|10902|10902.8|10899.8|10
1653370620000|2022-05-24 05:37:00|10904.1|10901.3|10903|10900.2|10904.8|10902|10902.8|10899.9|10
1653370630000|2022-05-24 05:37:10|10902.8|10900|10902.8|10900|10904.1|10901.3|10902.8|10900|7
1653370640000|2022-05-24 05:37:20|10902.7|10899.9|10907.8|10905|10908.2|10905.4|10902.7|10899.9|18
1653370650000|2022-05-24 05:37:30|10908.6|10905.8|10907.9|10903.9|10908.8|10906|10906.8|10903.9|4
1653370660000|2022-05-24 05:37:40|10906.9|10904.1|10904.9|10900.9|10907.2|10904.4|10902.8|10899.9|6
1653370670000|2022-05-24 05:37:50|10903.8|10901|10901.8|10899|10905|10901.9|10901.8|10898.9|10
1653370680000|2022-05-24 05:38:00|10900.8|10898|10896.8|10894|10902.3|10899|10895.8|10892.9|26
1653370690000|2022-05-24 05:38:10|10898.1|10895.3|10896.8|10894|10898.7|10895.9|10896.8|10894|3
1653370700000|2022-05-24 05:38:20|10897.2|10894.4|10896.8|10894|10897.9|10895|10896.8|10893|8
1653370710000|2022-05-24 05:38:30|10897.3|10894.5|10899.8|10897|10900.8|10898|10897.3|10894.5|14
1653370720000|2022-05-24 05:38:40|10900.6|10897.8|10901.3|10897.3|10901.3|10898|10899.8|10896.8|2
1653370730000|2022-05-24 05:38:50|10900.8|10896.8|10900.9|10896.9|10903.1|10900.3|10899.8|10896.8|4
1653370740000|2022-05-24 05:39:00|10900.7|10897.9|10905.9|10901.9|10905.9|10902.9|10898.9|10896|11
1653370750000|2022-05-24 05:39:10|10905.8|10903|10906.8|10904|10907|10904|10904.1|10901.1|4
1653370760000|2022-05-24 05:39:20|10907.2|10904.4|10907.8|10905|10908.9|10905.5|10906.9|10903.5|11
1653370770000|2022-05-24 05:39:30|10908|10904|10907.8|10905|10909|10906|10906.9|10904|1
1653370780000|2022-05-24 05:39:40|10907|10904.2|10904.8|10902|10907|10904.2|10904.8|10902|3
1653370790000|2022-05-24 05:39:50|10904.9|10902.1|10901.9|10897.9|10905|10902.1|10900.8|10897.8|0
1653370800000|2022-05-24 05:40:00|10901.3|10898.5|10904.8|10902|10904.8|10902|10901.3|10898.5|13
1653370810000|2022-05-24 05:40:10|10903.8|10900.8|10901.2|10898.4|10904.4|10901|10895.5|10892.7|136
1653370820000|2022-05-24 05:40:20|10901.4|10898.6|10901.5|10898.7|10903.2|10900.1|10901|10898.2|7
1653370830000|2022-05-24 05:40:30|10901.1|10898.3|10895.1|10891.1|10901.1|10898.3|10895|10891.1|6
1653370840000|2022-05-24 05:40:40|10896.1|10893.3|10895|10892.2|10896.1|10893.3|10894.5|10891.1|17
1653370850000|2022-05-24 05:40:50|10894.6|10891.8|10893|10890.2|10896|10893.2|10893|10890|28
1653370860000|2022-05-24 05:41:00|10893.4|10890.6|10891|10888.2|10894|10891.2|10891|10888.2|26
1653370870000|2022-05-24 05:41:10|10890.1|10887.3|10890|10887.2|10892.1|10889.2|10890|10886.7|6
1653370880000|2022-05-24 05:41:20|10890.4|10887.6|10891|10888.2|10891.2|10888.2|10890|10887|8
1653370890000|2022-05-24 05:41:30|10891.5|10888.7|10889|10886.2|10891.5|10888.7|10888.2|10885.4|12
1653370900000|2022-05-24 05:41:40|10888.6|10885.8|10888|10885.2|10889.5|10886.7|10887.6|10884.8|17
1653370910000|2022-05-24 05:41:50|10887.6|10884.8|10885.4|10882.6|10888|10885.2|10885|10881.2|32
1653370920000|2022-05-24 05:42:00|10885.5|10882.7|10886|10883.2|10887|10884.2|10884|10881|32
1653370930000|2022-05-24 05:42:10|10885.2|10882.4|10883|10880.2|10886.1|10883.2|10882|10879.2|41
1653370940000|2022-05-24 05:42:20|10882.6|10879.8|10878.1|10875.3|10883.9|10881.1|10877.6|10874.8|68
1653370950000|2022-05-24 05:42:30|10878|10875.2|10877.9|10875.1|10881.9|10879.1|10876.1|10873.3|31
1653370960000|2022-05-24 05:42:40|10877.5|10874.7|10875|10872.2|10877.5|10874.7|10874.1|10871.2|28
1653370970000|2022-05-24 05:42:50|10874.2|10871.4|10871.6|10868.8|10876|10872.2|10870.7|10867.9|72
1653370980000|2022-05-24 05:43:00|10871.5|10868.7|10849.2|10846.4|10872.1|10869|10845.9|10843.1|387
1653370990000|2022-05-24 05:43:10|10849.3|10846.5|10852.2|10849.4|10852.7|10849.9|10848.2|10844.4|109
1653371000000|2022-05-24 05:43:20|10852.6|10849.8|10855.7|10852.9|10856.6|10853.8|10852.2|10849.4|43
1653371010000|2022-05-24 05:43:30|10856.1|10853.3|10859.2|10856.4|10860.3|10856.4|10855.7|10852.9|26
1653371020000|2022-05-24 05:43:40|10859.7|10856.9|10857.3|10853.3|10859.7|10856.9|10856.2|10853.2|24
1653371030000|2022-05-24 05:43:50|10856.2|10853.4|10854.9|10852.1|10858.2|10854.4|10853.9|10851.1|26
1653371040000|2022-05-24 05:44:00|10855.2|10852.4|10855.1|10852.3|10857.2|10853.3|10851.2|10848.4|35
1653371050000|2022-05-24 05:44:10|10856|10853.2|10856.6|10853.8|10856.6|10853.8|10855.3|10852.5|14
1653371060000|2022-05-24 05:44:20|10855.8|10853|10854.1|10851.3|10857.6|10854.8|10853.1|10850.3|35
1653371070000|2022-05-24 05:44:30|10855.1|10852.3|10853.1|10850.3|10856.6|10853.8|10853.1|10850.3|15
1653371080000|2022-05-24 05:44:40|10852.1|10849.3|10853|10849|10853.3|10850.3|10850.1|10847.2|10
1653371090000|2022-05-24 05:44:50|10853.1|10850.3|10852.5|10849.7|10853.2|10850.3|10851.1|10848.2|11
1653371100000|2022-05-24 05:45:00|10853.1|10850.3|10858.1|10855.3|10858.1|10855.3|10851.8|10848.2|18
1653371110000|2022-05-24 05:45:10|10858.6|10855.8|10855.1|10852.3|10859.1|10856.3|10853.1|10850.3|24
1653371120000|2022-05-24 05:45:20|10854.6|10851.8|10858.1|10855.3|10858.1|10855.3|10854.1|10851.1|11
1653371130000|2022-05-24 05:45:30|10859.1|10855.1|10858.1|10855.3|10861.1|10857.7|10857.1|10854.3|18
1653371140000|2022-05-24 05:45:40|10859.2|10855.2|10858|10855.2|10860.5|10857.7|10857.6|10854.8|14
1653371150000|2022-05-24 05:45:50|10858.5|10855.7|10858.1|10855.3|10861.6|10856.3|10856.6|10853.6|10
1653371160000|2022-05-24 05:46:00|10858.3|10854.3|10854.1|10851.3|10858.3|10854.5|10853.7|10850.9|8
1653371170000|2022-05-24 05:46:10|10852.5|10849.7|10853.1|10850.3|10855.1|10852.3|10852.1|10849.3|22
1653371180000|2022-05-24 05:46:20|10852.1|10849.3|10855.2|10852.4|10855.8|10853|10852.1|10849.3|13
1653371190000|2022-05-24 05:46:30|10855|10852.2|10858|10855.2|10858.9|10856.1|10855|10851.2|7
1653371200000|2022-05-24 05:46:40|10858.1|10855.3|10858.6|10855.8|10859|10856.2|10858|10854.2|5
1653371210000|2022-05-24 05:46:50|10859|10856.2|10856.1|10853.3|10859|10856.2|10855.1|10852.2|13
1653371220000|2022-05-24 05:47:00|10856.5|10853.7|10855|10852.2|10857.1|10854.3|10854.1|10851.3|7
1653371230000|2022-05-24 05:47:10|10857|10854.2|10858|10855.2|10858|10855.2|10855|10852.2|12
1653371240000|2022-05-24 05:47:20|10858.2|10854.2|10860.2|10857.4|10863.4|10860.6|10857|10854.1|41
1653371250000|2022-05-24 05:47:30|10860|10857.2|10860|10857.2|10860.5|10857.7|10857.9|10854.1|5
1653371260000|2022-05-24 05:47:40|10861|10858.2|10859|10856.2|10861|10858.2|10859|10855.1|6
1653371270000|2022-05-24 05:47:50|10859.1|10855.1|10857|10854.2|10859.1|10856.1|10857|10854.2|2
1653371280000|2022-05-24 05:48:00|10857.3|10854.5|10859.1|10855.1|10862.9|10860.1|10857.3|10854.5|16
1653371290000|2022-05-24 05:48:10|10859.9|10857.1|10860|10857.2|10862.1|10859.1|10859.9|10856.1|11
1653371300000|2022-05-24 05:48:20|10859.2|10856.4|10856.2|10853.4|10859.2|10856.4|10856|10853.2|12
1653371310000|2022-05-24 05:48:30|10856|10853.2|10853.6|10850.8|10857.3|10854.5|10853.6|10850.8|17
1653371320000|2022-05-24 05:48:40|10854.6|10851.8|10854.1|10851.3|10858.1|10855.3|10854.1|10851.3|13
1653371330000|2022-05-24 05:48:50|10854.5|10851.7|10854|10851.2|10856.2|10853.3|10854|10851.2|16
1653371340000|2022-05-24 05:49:00|10854.1|10851.3|10848|10845.2|10855.2|10852.2|10848|10845.1|25
1653371350000|2022-05-24 05:49:10|10848.1|10844.1|10847.5|10843.5|10848.2|10845.3|10844.8|10839.4|88
1653371360000|2022-05-24 05:49:20|10847.2|10843.2|10847.1|10844.3|10850.1|10846.5|10844.6|10841.8|70
1653371370000|2022-05-24 05:49:30|10847.5|10844.7|10844.1|10841.3|10847.5|10844.7|10843.2|10840.4|94
1653371380000|2022-05-24 05:49:40|10844.5|10841.7|10845.1|10842.3|10847.1|10843.8|10843.2|10840.2|26
1653371390000|2022-05-24 05:49:50|10845.3|10841.3|10844.1|10841.3|10845.3|10841.3|10843.2|10840.2|8
1653371400000|2022-05-24 05:50:00|10843.3|10840.5|10846.2|10842.2|10847.3|10844|10843.2|10838.8|38
1653371410000|2022-05-24 05:50:10|10846.1|10843.3|10848.1|10845.3|10848.1|10845.3|10846.1|10843.3|6
1653371420000|2022-05-24 05:50:20|10848.4|10845.6|10849.2|10846.4|10850.1|10847.2|10847.1|10844.2|20
1653371430000|2022-05-24 05:50:30|10849.1|10846.3|10849.6|10846.8|10851.2|10848.3|10849.1|10846.1|5
1653371440000|2022-05-24 05:50:40|10850.2|10847.4|10848.2|10844.2|10850.2|10847.4|10847.1|10844.2|8
1653371450000|2022-05-24 05:50:50|10848.3|10844.3|10851.1|10847.1|10852.6|10848.3|10846.7|10843.9|22
1653371460000|2022-05-24 05:51:00|10851.2|10847.2|10851.7|10848.9|10854.1|10851.3|10849.1|10846.1|23
1653371470000|2022-05-24 05:51:10|10852|10849.2|10851.2|10847.2|10852.1|10849.3|10850.1|10847.2|4
1653371480000|2022-05-24 05:51:20|10851|10848.2|10853.1|10850.3|10853.2|10850.3|10851|10848.2|3
1653371490000|2022-05-24 05:51:30|10854.1|10850.1|10852.1|10849.3|10854.1|10851.3|10851.6|10848.8|22
1653371500000|2022-05-24 05:51:40|10853.1|10849.1|10855.1|10852.3|10855.1|10852.3|10852.1|10849.1|6
1653371510000|2022-05-24 05:51:50|10854.6|10851.8|10854.1|10851.3|10855.2|10851.8|10854.1|10850.1|8
1653371520000|2022-05-24 05:52:00|10853.2|10850.4|10854.1|10851.3|10855.3|10852.3|10853.2|10850.4|14
1653371530000|2022-05-24 05:52:10|10855.1|10851.1|10855.1|10852.3|10855.1|10852.3|10854.1|10851.1|8
1653371540000|2022-05-24 05:52:20|10856.1|10853.3|10858.2|10854.2|10859.5|10856.7|10856.1|10853.1|40
1653371550000|2022-05-24 05:52:30|10858.1|10855.3|10856.1|10853.3|10859.2|10855.4|10856.1|10853.2|4
1653371560000|2022-05-24 05:52:40|10855.6|10852.8|10855.1|10852.3|10857.2|10853.4|10855.1|10852.1|3
1653371570000|2022-05-24 05:52:50|10856.1|10852.1|10852.1|10849.3|10856.2|10852.3|10851.1|10848.1|15
1653371580000|2022-05-24 05:53:00|10851.3|10848.5|10851.2|10847.2|10851.3|10848.5|10848.1|10845.1|24
1653371590000|2022-05-24 05:53:10|10851|10848.2|10853.7|10850.9|10856.2|10852.3|10851|10847.2|0
1653371600000|2022-05-24 05:53:20|10853.6|10850.8|10854.6|10851.8|10854.6|10851.8|10853.6|10850.8|2
1653371610000|2022-05-24 05:53:30|10856.1|10853.3|10858.1|10855.3|10858.3|10855.3|10856.1|10853.3|5
1653371620000|2022-05-24 05:53:40|10857.3|10854.5|10858.2|10854.2|10858.2|10854.5|10856.1|10853.1|6
1653371630000|2022-05-24 05:53:50|10858|10855.2|10858.1|10855.3|10859.1|10856.3|10856.1|10853.2|12
1653371640000|2022-05-24 05:54:00|10857.7|10854.9|10858.2|10855.4|10859.4|10856.4|10857.6|10854.3|13
1653371650000|2022-05-24 05:54:10|10859|10856.2|10858.3|10855.5|10860.2|10857.2|10858.2|10855.3|15
1653371660000|2022-05-24 05:54:20|10858.2|10855.4|10860.6|10857.8|10860.6|10857.8|10858.2|10855.2|6
1653371670000|2022-05-24 05:54:30|10860.2|10857.4|10860.2|10856.2|10861.3|10858.3|10859.1|10856.2|3
1653371680000|2022-05-24 05:54:40|10860.1|10857.3|10860.2|10856.2|10860.3|10857.3|10857.9|10855.1|5
1653371690000|2022-05-24 05:54:50|10859.1|10856.3|10859.2|10856.4|10860.2|10857.3|10859.1|10856.2|1
1653371700000|2022-05-24 05:55:00|10859.1|10856.3|10862.3|10858.3|10862.3|10859.3|10857.7|10854.9|11
1653371710000|2022-05-24 05:55:10|10862.1|10859.3|10861.1|10858.3|10862.3|10859.3|10859.8|10857|7
1653371720000|2022-05-24 05:55:20|10860.7|10857.9|10860.2|10857.4|10861.1|10858.3|10858.7|10855.9|3
1653371730000|2022-05-24 05:55:30|10860.4|10856.4|10859|10856.2|10860.4|10856.4|10858.2|10855.3|3
1653371740000|2022-05-24 05:55:40|10859.3|10855.3|10859.1|10856.3|10859.3|10856.3|10858.1|10855.3|2
1653371750000|2022-05-24 05:55:50|10859.3|10855.3|10859.6|10856.8|10859.6|10856.8|10858.2|10855.3|3
1653371760000|2022-05-24 05:56:00|10860.1|10857.3|10862.2|10858.2|10862.2|10859.3|10860.1|10857.3|3
1653371770000|2022-05-24 05:56:10|10861.2|10858.4|10859.6|10856.8|10863.6|10860.8|10858.8|10856|6
1653371780000|2022-05-24 05:56:20|10860|10857.2|10861.2|10857.2|10862.2|10858.4|10858.7|10855.3|3
1653371790000|2022-05-24 05:56:30|10861|10858.2|10859.1|10856.3|10861.3|10858.3|10859.1|10856.3|0
1653371800000|2022-05-24 05:56:40|10859.3|10855.3|10860.1|10857.3|10861.2|10858.3|10858.7|10855.3|2
1653371810000|2022-05-24 05:56:50|10860.9|10858.1|10862.6|10859.8|10862.6|10859.8|10860.9|10857.2|3
1653371820000|2022-05-24 05:57:00|10862.4|10859.6|10862.3|10858.3|10862.6|10859.8|10861.6|10858.3|6
1653371830000|2022-05-24 05:57:10|10862.2|10858.2|10863.1|10860.3|10863.5|10860.7|10862.2|10858.2|4
1653371840000|2022-05-24 05:57:20|10862.1|10859.3|10862.3|10858.3|10862.3|10859.3|10860.7|10857.2|8
1653371850000|2022-05-24 05:57:30|10862.2|10858.2|10862.1|10859.3|10863.3|10860.3|10861.1|10858.2|7
1653371860000|2022-05-24 05:57:40|10862.2|10858.2|10860.2|10856.2|10862.2|10859.2|10859.1|10856.2|0
1653371870000|2022-05-24 05:57:50|10860.1|10856.1|10858.1|10855.3|10860.2|10856.2|10858.1|10854.3|3
1653371880000|2022-05-24 05:58:00|10859.1|10855.1|10861.2|10857.2|10863.6|10857.6|10858.2|10855.1|10
1653371890000|2022-05-24 05:58:10|10860.1|10857.3|10859.1|10855.1|10860.1|10857.3|10858|10855.1|1
1653371900000|2022-05-24 05:58:20|10858.1|10855.3|10855|10852.2|10859.1|10855.3|10853.1|10850.3|19
1653371910000|2022-05-24 05:58:30|10854.5|10851.7|10854.2|10851.4|10855|10852.2|10853.1|10850.1|6
1653371920000|2022-05-24 05:58:40|10854.1|10851.3|10856.6|10852.6|10857.1|10853.2|10854|10851.2|1
1653371930000|2022-05-24 05:58:50|10857.1|10853.1|10854|10851.2|10857.1|10853.3|10854|10851.2|3
1653371940000|2022-05-24 05:59:00|10853.6|10850.8|10855|10852.2|10856|10852.3|10853.6|10850.8|3
1653371950000|2022-05-24 05:59:10|10856.8|10852.8|10856|10853.2|10857.1|10853.2|10856|10852|7
1653371960000|2022-05-24 05:59:20|10855.5|10852.7|10856|10853.2|10856|10853.2|10855.5|10852.7|6
1653371970000|2022-05-24 05:59:30|10856.5|10853.7|10858.1|10854.1|10858.1|10855.2|10856.5|10853.7|3
1653371980000|2022-05-24 05:59:40|10859.6|10851.6|10859.7|10856.9|10859.7|10856.9|10857|10851.6|2
1653371990000|2022-05-24 05:59:50|10858.3|10855.5|10859|10856.2|10860.1|10857.2|10858.3|10855.3|14
1653372000000|2022-05-24 06:00:00|10858.9|10856.1|10856|10853.2|10860|10856.2|10855.2|10852.1|9
1653372010000|2022-05-24 06:00:10|10856.9|10854.1|10855|10852.2|10857.2|10854.2|10855|10852.1|8
1653372020000|2022-05-24 06:00:20|10856.1|10852.1|10857|10854.2|10857.5|10854.7|10855|10852.1|12
1653372030000|2022-05-24 06:00:30|10856.2|10853.4|10856.1|10853.3|10858.1|10854.3|10855.7|10852.9|1
1653372040000|2022-05-24 06:00:40|10856|10853.2|10854|10851.2|10856.1|10853.3|10853.5|10850.7|8
1653372050000|2022-05-24 06:00:50|10853.5|10850.7|10851|10848.2|10853.5|10850.7|10850|10847.2|9
1653372060000|2022-05-24 06:01:00|10851.9|10849.1|10860|10856|10860|10857.1|10851.7|10848.2|18
1653372070000|2022-05-24 06:01:10|10859.9|10857.1|10859.9|10857.1|10861|10858.1|10859.9|10857|8
1653372080000|2022-05-24 06:01:20|10860|10856|10853.9|10851.1|10860|10856.1|10853.9|10851|6
1653372090000|2022-05-24 06:01:30|10853.4|10850.6|10850|10847.2|10855|10852.1|10849.1|10846.3|9
1653372100000|2022-05-24 06:01:40|10850.2|10846.2|10848.5|10845.7|10850.2|10847.2|10848.5|10845.7|5
1653372110000|2022-05-24 06:01:50|10849|10846.2|10849.4|10846.6|10850.2|10847.2|10848|10845.1|4
1653372120000|2022-05-24 06:02:00|10849.5|10846.7|10856|10852|10857.6|10854.1|10848.3|10845.5|19
1653372130000|2022-05-24 06:02:10|10855.9|10851.9|10856|10853.2|10856.1|10853.3|10853.6|10850.8|10
1653372140000|2022-05-24 06:02:20|10855.5|10852.7|10854.8|10852|10858|10855|10854.8|10852|20
1653372150000|2022-05-24 06:02:30|10855.8|10853|10856|10852|10856.9|10853|10855.8|10851.9|1
1653372160000|2022-05-24 06:02:40|10853|10850.2|10846|10843.2|10853.9|10850.2|10846|10843.2|21
1653372170000|2022-05-24 06:02:50|10847|10843|10849.4|10846.6|10850|10847.1|10846|10843|11
1653372180000|2022-05-24 06:03:00|10848.9|10846.1|10849|10846.2|10850.6|10847.2|10844|10838.7|15
1653372190000|2022-05-24 06:03:10|10848.9|10846.1|10847.8|10845|10850|10847.1|10846.8|10843.9|11
1653372200000|2022-05-24 06:03:20|10849.5|10846.7|10852.8|10850|10853.9|10850.1|10849.5|10846.7|11
1653372210000|2022-05-24 06:03:30|10853.7|10850.9|10852|10848|10854.9|10851.1|10850.9|10848|9
1653372220000|2022-05-24 06:03:40|10850.9|10848.1|10849.9|10845.9|10850.9|10848.1|10847.9|10845.1|11
1653372230000|2022-05-24 06:03:50|10849|10845|10852.8|10850|10854.9|10851.1|10848.8|10845|3
1653372240000|2022-05-24 06:04:00|10853|10849|10846.1|10842.1|10853|10849.6|10845.9|10841.9|14
1653372250000|2022-05-24 06:04:10|10845.9|10841.9|10849|10845|10851.5|10846|10845.8|10841.9|6
1653372260000|2022-05-24 06:04:20|10847.9|10845.1|10847.8|10845|10851.9|10848.1|10847.8|10844.9|23
1653372270000|2022-05-24 06:04:30|10848|10844|10851|10847|10851|10848|10847.8|10844|2
1653372280000|2022-05-24 06:04:40|10850.8|10848|10853|10849|10853|10850|10850|10847.2|6
1653372290000|2022-05-24 06:04:50|10852.9|10848.9|10854.8|10852|10854.9|10852|10849.9|10845.9|14
1653372300000|2022-05-24 06:05:00|10854.4|10851.6|10856.8|10854|10857.9|10854|10854.3|10851.5|6
1653372310000|2022-05-24 06:05:10|10856.7|10853.9|10855.9|10851.9|10857|10854|10850.8|10848|13
1653372320000|2022-05-24 06:05:20|10855.1|10851.1|10855.9|10851.9|10855.9|10851.9|10852.8|10849.9|4
1653372330000|2022-05-24 06:05:30|10854.9|10852.1|10855|10851|10855.9|10852.1|10853.8|10850|4
1653372340000|2022-05-24 06:05:40|10854.8|10852|10853.9|10851.1|10855.9|10852|10853.9|10850.9|2
1653372350000|2022-05-24 06:05:50|10855.1|10852.3|10857.9|10855.1|10858.9|10856|10855.1|10852.3|7
1653372360000|2022-05-24 06:06:00|10857.8|10855|10852.9|10850.1|10858.8|10855|10852.8|10848.9|4
1653372370000|2022-05-24 06:06:10|10852.8|10850|10851.8|10849|10852.9|10850|10851.4|10848|13
1653372380000|2022-05-24 06:06:20|10851.4|10848.6|10851.9|10849.1|10853|10850|10850.9|10848.1|8
1653372390000|2022-05-24 06:06:30|10852.3|10849.5|10851.9|10849.1|10852.3|10849.5|10851.9|10849.1|1
1653372400000|2022-05-24 06:06:40|10851.1|10848.3|10851|10847|10851.1|10848.3|10848.3|10845.5|8
1653372410000|2022-05-24 06:06:50|10850.8|10848|10850.1|10846.1|10850.9|10848|10847.8|10844.9|7
1653372420000|2022-05-24 06:07:00|10849.9|10845.9|10844.9|10840.9|10849.9|10845.9|10843.8|10840.9|22
1653372430000|2022-05-24 06:07:10|10845|10841|10844.9|10840.9|10845.9|10842.1|10843.8|10840.6|3
1653372440000|2022-05-24 06:07:20|10843.8|10841|10843.9|10839.9|10844.9|10841.9|10841.8|10838.9|32
1653372450000|2022-05-24 06:07:30|10843.8|10841|10846.8|10844|10849|10846|10843.8|10840.4|8
1653372460000|2022-05-24 06:07:40|10845.7|10842.9|10846.8|10844|10847.9|10845|10845.7|10841.9|8
1653372470000|2022-05-24 06:07:50|10846|10842|10846.8|10844|10847|10844|10845.7|10841.9|9
1653372480000|2022-05-24 06:08:00|10845.6|10842.8|10845.8|10843|10850.9|10847|10845.4|10842.6|71
1653372490000|2022-05-24 06:08:10|10846.9|10842.9|10844.9|10840.9|10846.9|10843.5|10843.8|10840.8|3
1653372500000|2022-05-24 06:08:20|10843.9|10841.1|10845.8|10843|10845.8|10843|10842.8|10840|9
1653372510000|2022-05-24 06:08:30|10846|10842|10845.9|10841.9|10846|10842.1|10843.9|10841|3
1653372520000|2022-05-24 06:08:40|10845.8|10843|10847.9|10843.9|10847.9|10844|10845.3|10841.9|2
1653372530000|2022-05-24 06:08:50|10849.5|10841.5|10846.9|10842.9|10849.5|10843.5|10846.9|10841.5|2
1653372540000|2022-05-24 06:09:00|10847|10843|10848.9|10844.9|10849.9|10846.3|10846.6|10843|13
1653372550000|2022-05-24 06:09:10|10847.8|10845|10850.9|10846.9|10850.9|10847|10847.8|10844.8|2
1653372560000|2022-05-24 06:09:20|10849.2|10845.2|10848.8|10846|10850.8|10847|10847.8|10844.9|3
1653372570000|2022-05-24 06:09:30|10849|10845|10851|10847|10851|10848|10847.8|10844.9|10
1653372580000|2022-05-24 06:09:40|10850.9|10846.9|10850.9|10846.9|10851|10848|10849.8|10845.9|2
1653372590000|2022-05-24 06:09:50|10849.8|10847|10850.9|10846.9|10850.9|10847.1|10849.8|10846.8|1
1653372600000|2022-05-24 06:10:00|10849.1|10846.3|10848.8|10846|10849.8|10846.3|10847.3|10844.5|6
1653372610000|2022-05-24 06:10:10|10849.3|10846.5|10849.8|10847|10850.8|10848|10849.3|10845.9|6
1653372620000|2022-05-24 06:10:20|10849.9|10847.1|10852.8|10850|10852.8|10850|10849.9|10846.9|7
1653372630000|2022-05-24 06:10:30|10853.8|10849.8|10852.8|10850|10853.8|10850|10852.8|10849.8|1
1653372640000|2022-05-24 06:10:40|10850.8|10848|10850.9|10846.9|10850.9|10848|10850.8|10846.9|3
1653372650000|2022-05-24 06:10:50|10851.8|10849|10852.9|10848.9|10852.9|10849|10851.8|10848.8|7
1653372660000|2022-05-24 06:11:00|10853.8|10849.8|10853|10849|10854|10851|10852.8|10849|2
1653372670000|2022-05-24 06:11:10|10850.2|10847.4|10851.1|10847.1|10851.1|10848.2|10849|10845.6|40
1653372680000|2022-05-24 06:11:20|10851.2|10847.2|10851.8|10849|10852.1|10849.1|10851|10847.1|2
1653372690000|2022-05-24 06:11:30|10852|10849.2|10851.1|10847.1|10852|10849.2|10851|10847.1|1
1653372700000|2022-05-24 06:11:40|10850|10847.2|10848.9|10846.1|10850|10847.2|10848|10845|3
1653372710000|2022-05-24 06:11:50|10851|10848.2|10849|10846.2|10851.1|10848.2|10849|10846.1|5
1653372720000|2022-05-24 06:12:00|10850.1|10846.1|10849.1|10845.1|10850.1|10846.2|10847.5|10844.7|1
1653372730000|2022-05-24 06:12:10|10849.9|10845.9|10851.1|10848.3|10852.1|10848.3|10849.9|10845.9|0
1653372740000|2022-05-24 06:12:20|10851|10848.2|10850.1|10846.1|10852.1|10848.3|10848.9|10845.1|4
1653372750000|2022-05-24 06:12:30|10849|10846.2|10844.1|10840.1|10849.2|10846.2|10843.6|10839.6|19
1653372760000|2022-05-24 06:12:40|10844|10840|10841|10838.2|10844.2|10841.2|10841|10838.1|23
1653372770000|2022-05-24 06:12:50|10840.9|10838.1|10838|10835.2|10841.1|10838.1|10838|10835.1|23
1653372780000|2022-05-24 06:13:00|10838.5|10835.7|10842|10839.2|10842.2|10839.2|10838.5|10835.7|10
1653372790000|2022-05-24 06:13:10|10842.2|10838.2|10841|10838.2|10845.2|10842.4|10840.9|10837.2|10
1653372800000|2022-05-24 06:13:20|10840.5|10837.7|10842|10839.2|10842.2|10839.2|10839.6|10836.8|13
1653372810000|2022-05-24 06:13:30|10841.9|10839.1|10843|10840.2|10845.1|10841.2|10841.9|10838.1|2
1653372820000|2022-05-24 06:13:40|10843.1|10839.1|10843.9|10841.1|10844.1|10841.2|10842|10839.1|0
1653372830000|2022-05-24 06:13:50|10844|10841.2|10846|10842|10846.1|10843.2|10844|10841|11
1653372840000|2022-05-24 06:14:00|10846.1|10842.1|10850.1|10846.1|10850.1|10846.2|10844.1|10841.1|6
1653372850000|2022-05-24 06:14:10|10849|10846.2|10848.9|10846.1|10850.1|10847.2|10848.9|10845.1|7
1653372860000|2022-05-24 06:14:20|10849.1|10845.1|10851|10848.2|10851.1|10848.2|10848|10845.1|6
1653372870000|2022-05-24 06:14:30|10850.9|10848.1|10852.1|10848.1|10853.3|10850.5|10850.5|10847.1|9
1653372880000|2022-05-24 06:14:40|10851.9|10849.1|10850|10847.2|10852.1|10849.2|10849.1|10846|7
1653372890000|2022-05-24 06:14:50|10850.5|10847.7|10850.9|10848.1|10851.4|10848.6|10850.2|10846.2|5
1653372900000|2022-05-24 06:15:00|10851|10847|10846.9|10844.1|10851|10847.6|10846.9|10844.1|6
1653372910000|2022-05-24 06:15:10|10847.8|10845|10841.9|10839.1|10849|10845.1|10841.9|10839.1|11
1653372920000|2022-05-24 06:15:20|10843|10839|10846|10842|10846|10842.1|10840.9|10838|1
1653372930000|2022-05-24 06:15:30|10845|10842.2|10844.9|10842.1|10847.1|10844.3|10844.9|10842|7
1653372940000|2022-05-24 06:15:40|10846.9|10844.1|10849|10845|10849|10845.2|10846.9|10844.1|4
1653372950000|2022-05-24 06:15:50|10848.9|10846.1|10849.9|10847.1|10849.9|10847.1|10847.9|10845|10
1653372960000|2022-05-24 06:16:00|10850|10846|10851.1|10847.1|10851.1|10848.1|10848.9|10846|7
1653372970000|2022-05-24 06:16:10|10851|10847|10852|10848|10852.1|10849.1|10850.9|10847|3
1653372980000|2022-05-24 06:16:20|10853.1|10850.3|10852.9|10850.1|10853.1|10850.3|10852.9|10849.1|18
1653372990000|2022-05-24 06:16:30|10852.5|10849.7|10856|10852|10857|10853.6|10852.5|10849.7|14
1653373000000|2022-05-24 06:16:40|10855|10852.2|10854.9|10852.1|10857.1|10854.1|10854.9|10851.6|17
1653373010000|2022-05-24 06:16:50|10855.1|10851.1|10855.9|10853.1|10855.9|10853.1|10852.9|10849.5|6
1653373020000|2022-05-24 06:17:00|10855.8|10853|10858.4|10855.6|10858.9|10856.1|10854.9|10852|14
1653373030000|2022-05-24 06:17:10|10858.8|10856|10856.9|10854.1|10859|10856.1|10856.9|10853.9|13
1653373040000|2022-05-24 06:17:20|10856|10853.2|10855.9|10853.1|10856.8|10854|10854.9|10852|5
1653373050000|2022-05-24 06:17:30|10853.5|10850.7|10852.9|10850.1|10853.5|10850.7|10852.9|10850.1|7
1653373060000|2022-05-24 06:17:40|10853.7|10850.9|10855.9|10853.1|10856.2|10853.4|10853.7|10850.9|11
1653373070000|2022-05-24 06:17:50|10857.6|10854.8|10856|10852|10858.1|10855.1|10854.5|10851.7|9
1653373080000|2022-05-24 06:18:00|10855.8|10853|10860.1|10856.1|10860.1|10857|10855.8|10853|4
1653373090000|2022-05-24 06:18:10|10860.4|10857.6|10859.9|10857.1|10860.9|10858.1|10859.4|10856.1|5
1653373100000|2022-05-24 06:18:20|10859.1|10856.3|10854.7|10851.9|10859.2|10856.4|10854.7|10851.9|17
1653373110000|2022-05-24 06:18:30|10855.8|10851.8|10854.9|10852.1|10855.8|10852.9|10854.7|10851.8|2
1653373120000|2022-05-24 06:18:40|10854.7|10851.9|10854.7|10851.9|10855.7|10852.9|10854.7|10851.9|2
1653373130000|2022-05-24 06:18:50|10855.2|10852.4|10855.2|10852.4|10855.2|10852.4|10855.2|10852.4|0
1653373140000|2022-05-24 06:19:00|10855.7|10852.9|10844.2|10841.4|10855.9|10852.9|10843.8|10841|29
1653373150000|2022-05-24 06:19:10|10844.1|10841.3|10840.9|10838.1|10844.1|10841.3|10840.5|10837.7|20
1653373160000|2022-05-24 06:19:20|10840.5|10837.7|10842.9|10840.1|10843.1|10840.1|10840.4|10837.6|6
1653373170000|2022-05-24 06:19:30|10843.4|10840.6|10843|10839|10843.9|10841.1|10841.9|10839|3
1653373180000|2022-05-24 06:19:40|10841.4|10838.6|10844.8|10842|10845.7|10842.9|10841.4|10838.6|6
1653373190000|2022-05-24 06:19:50|10844.7|10841.9|10841.9|10839.1|10844.7|10841.9|10841.9|10839.1|18
1653373200000|2022-05-24 06:20:00|10842|10839.2|10845|10841|10845|10841.2|10841.9|10839|2
1653373210000|2022-05-24 06:20:10|10844.9|10842.1|10844.8|10842|10845.9|10842.9|10842.8|10840|4
1653373220000|2022-05-24 06:20:20|10844.7|10841.9|10843.6|10840.8|10844.7|10841.9|10841.2|10838.4|16
1653373230000|2022-05-24 06:20:30|10843.7|10840.9|10841.7|10838.9|10843.7|10840.9|10841.3|10837.9|3
1653373240000|2022-05-24 06:20:40|10841.9|10837.9|10839.7|10836.9|10842.1|10839.3|10839.7|10836.7|20
1653373250000|2022-05-24 06:20:50|10839.6|10836.8|10843|10839|10843.1|10839.1|10839.6|10836|19
1653373260000|2022-05-24 06:21:00|10840.9|10838.1|10841|10837|10842|10839.1|10840.8|10837|7
1653373270000|2022-05-24 06:21:10|10840.9|10838.1|10840.4|10837.6|10841.9|10839|10840.4|10837.6|5
1653373280000|2022-05-24 06:21:20|10840.9|10838.1|10840.7|10837.9|10840.9|10838.1|10838.9|10836|25
1653373290000|2022-05-24 06:21:30|10840.9|10838.1|10840.8|10838|10841.4|10838.6|10839.8|10836|2
1653373300000|2022-05-24 06:21:40|10841|10837|10840.9|10838.1|10841.1|10838.2|10839.9|10836|6
1653373310000|2022-05-24 06:21:50|10841.1|10837.1|10841.9|10839.1|10842.4|10839.6|10840.9|10837.1|10
1653373320000|2022-05-24 06:22:00|10841.4|10838.6|10839.9|10837.1|10841.4|10838.6|10839.9|10836|22
1653373330000|2022-05-24 06:22:10|10839.6|10836.8|10835.5|10832.7|10840.4|10837.6|10833.9|10831|48
1653373340000|2022-05-24 06:22:20|10835.4|10832.6|10836.9|10834.1|10837.9|10834.1|10834.5|10831.1|16
1653373350000|2022-05-24 06:22:30|10837|10833|10835.9|10833.1|10837|10833.6|10834.9|10831.9|9
1653373360000|2022-05-24 06:22:40|10836|10832|10836|10833.2|10837|10834.1|10834.9|10832|8
1653373370000|2022-05-24 06:22:50|10835.9|10833.1|10833.9|10831.1|10836.1|10833.1|10833.6|10830.8|4
1653373380000|2022-05-24 06:23:00|10834.1|10830.1|10833.9|10831.1|10836.9|10833.1|10833|10830.1|15
1653373390000|2022-05-24 06:23:10|10833.1|10830.3|10832.9|10830.1|10834.1|10831.1|10830.9|10828.1|52
1653373400000|2022-05-24 06:23:20|10833.9|10831.1|10835|10831|10837|10834|10833.9|10831|12
1653373410000|2022-05-24 06:23:30|10834.9|10832.1|10836.9|10834.1|10837.9|10834.1|10834.9|10832.1|0
1653373420000|2022-05-24 06:23:40|10837.7|10834.9|10835.9|10833.1|10837.8|10835|10835.9|10833|12
1653373430000|2022-05-24 06:23:50|10836.9|10834.1|10836|10833.2|10837|10834.1|10836|10832.9|1
1653373440000|2022-05-24 06:24:00|10835.9|10833.1|10835.9|10833.1|10837|10834.1|10835.7|10832.9|8
1653373450000|2022-05-24 06:24:10|10836.7|10833.9|10833.9|10831.1|10837|10833.9|10833.4|10830.6|6
1653373460000|2022-05-24 06:24:20|10834.4|10831.6|10833.9|10831.1|10835.1|10832.1|10832.9|10830.1|9
1653373470000|2022-05-24 06:24:30|10833|10830.2|10833.8|10831|10834|10831.1|10832.1|10829.3|5
1653373480000|2022-05-24 06:24:40|10833.5|10830.7|10824.9|10822.1|10833.5|10830.7|10824.9|10821.1|89
1653373490000|2022-05-24 06:24:50|10824.4|10821.6|10826.1|10823.3|10827.9|10825|10823|10820.1|29
1653373500000|2022-05-24 06:25:00|10826.7|10823.9|10829.9|10827.1|10829.9|10827.1|10826.4|10823.5|10
1653373510000|2022-05-24 06:25:10|10828.9|10826.1|10829.4|10826.6|10829.4|10826.6|10827.9|10824.9|5
1653373520000|2022-05-24 06:25:20|10829.9|10827.1|10833.9|10831.1|10836.7|10833.1|10829.9|10827.1|33
1653373530000|2022-05-24 06:25:30|10833.1|10830.3|10834.9|10832.1|10836|10832.6|10832.9|10830|7
1653373540000|2022-05-24 06:25:40|10835.7|10832.9|10835.9|10833.1|10835.9|10833.1|10835.1|10832.3|3
1653373550000|2022-05-24 06:25:50|10835.8|10833|10837.9|10835.1|10838.2|10835.4|10835.4|10832.6|12
1653373560000|2022-05-24 06:26:00|10837.4|10834.6|10837.9|10835.1|10837.9|10835.1|10837.4|10834.6|2
1653373570000|2022-05-24 06:26:10|10838.3|10835.5|10840.9|10838.1|10840.9|10838.1|10838.3|10835.5|11
1653373580000|2022-05-24 06:26:20|10840.1|10837.3|10839.9|10837.1|10841.1|10838.1|10839|10836.1|13
1653373590000|2022-05-24 06:26:30|10839.1|10836.3|10838.9|10836.1|10840|10836.7|10837.8|10834|13
1653373600000|2022-05-24 06:26:40|10839.1|10835.1|10840.9|10838.1|10840.9|10838.1|10837.9|10835.1|10
1653373610000|2022-05-24 06:26:50|10840.8|10838|10839.9|10837.1|10841.1|10838.1|10839.9|10837|5
1653373620000|2022-05-24 06:27:00|10840.1|10836.1|10836.9|10834.1|10840.1|10837.1|10836.9|10834.1|9
1653373630000|2022-05-24 06:27:10|10837.9|10835.1|10832|10828|10837.9|10835.1|10831.9|10828|13
1653373640000|2022-05-24 06:27:20|10831|10828.2|10830.9|10828.1|10832.9|10830.1|10829.5|10826.7|9
1653373650000|2022-05-24 06:27:30|10831|10827|10830.9|10828.1|10831|10828.1|10830.9|10827|3
1653373660000|2022-05-24 06:27:40|10829.6|10826.8|10828|10825.2|10830.1|10827.3|10827.1|10824.3|44
1653373670000|2022-05-24 06:27:50|10829.7|10826.9|10832|10829.2|10832|10829.2|10829.7|10826.9|15
1653373680000|2022-05-24 06:28:00|10832.5|10829.7|10828.5|10825.7|10832.5|10829.7|10827.6|10824.8|29
1653373690000|2022-05-24 06:28:10|10829|10826.2|10829|10826.2|10830.1|10826.3|10828.5|10825.7|1
1653373700000|2022-05-24 06:28:20|10828.5|10825.7|10827|10824.2|10829.1|10826.2|10827|10824.2|4
1653373710000|2022-05-24 06:28:30|10828|10825.2|10826.5|10823.7|10829|10826.2|10826.5|10823.7|10
1653373720000|2022-05-24 06:28:40|10827|10824.2|10825.5|10822.7|10827|10824.2|10825.5|10822.7|2
1653373730000|2022-05-24 06:28:50|10824.6|10821.8|10825|10822.2|10825.5|10822.7|10824|10820.3|9
1653373740000|2022-05-24 06:29:00|10825.9|10823.1|10827|10824.2|10827.2|10824.2|10825.9|10823.1|11
1653373750000|2022-05-24 06:29:10|10827.9|10825.1|10828|10825.2|10828|10825.2|10826.5|10823.7|9
1653373760000|2022-05-24 06:29:20|10828.2|10824.2|10830|10827.2|10831.9|10829.1|10828|10824.2|19
1653373770000|2022-05-24 06:29:30|10831|10828.2|10832.1|10829.3|10833.1|10830.2|10831|10828.2|4
1653373780000|2022-05-24 06:29:40|10832|10829.2|10836|10833.2|10836.1|10833.2|10832|10829.2|6
1653373790000|2022-05-24 06:29:50|10836.5|10833.7|10835|10832.2|10836.5|10833.7|10835|10832.2|4
1653373800000|2022-05-24 06:30:00|10835.2|10831.2|10835|10832.2|10835.9|10833.1|10834|10831|12
1653373810000|2022-05-24 06:30:10|10834.2|10831.4|10832|10829.2|10834.2|10831.4|10832|10829.1|3
1653373820000|2022-05-24 06:30:20|10832.4|10829.6|10832|10829.2|10832.4|10829.6|10831.9|10828.2|8
1653373830000|2022-05-24 06:30:30|10832.8|10830|10835|10832.2|10835|10832.2|10832.8|10830|7
1653373840000|2022-05-24 06:30:40|10835.2|10831.2|10835|10832.2|10835.2|10832.2|10834|10831.2|2
1653373850000|2022-05-24 06:30:50|10835.2|10831.2|10835.1|10832.3|10837.2|10834.2|10834|10831.1|30
1653373860000|2022-05-24 06:31:00|10835.5|10832.7|10837|10834.2|10838|10835.2|10834.1|10831.3|16
1653373870000|2022-05-24 06:31:10|10838|10834|10835.8|10833|10838|10834.2|10835|10832.2|8
1653373880000|2022-05-24 06:31:20|10836|10833.2|10836.1|10832.1|10836.1|10833.2|10834.6|10831.2|8
1653373890000|2022-05-24 06:31:30|10835.1|10832.3|10835|10832.2|10835.1|10832.3|10834.2|10831.4|4
1653373900000|2022-05-24 06:31:40|10834.2|10831.4|10834.5|10831.7|10834.8|10832|10834|10831.2|5
1653373910000|2022-05-24 06:31:50|10835|10832.2|10838|10835.2|10838.8|10836|10835|10832.2|13
1653373920000|2022-05-24 06:32:00|10838.9|10836.1|10844|10841.2|10845|10842.2|10838.9|10836.1|28
1653373930000|2022-05-24 06:32:10|10845|10842.2|10845|10842.2|10848.3|10845.5|10844|10841.2|38
1653373940000|2022-05-24 06:32:20|10844.2|10841.4|10843|10840.2|10844.2|10841.4|10843|10840.2|7
1653373950000|2022-05-24 06:32:30|10843.8|10841|10845|10842.2|10846.2|10842.6|10843.8|10841|8
1653373960000|2022-05-24 06:32:40|10845.8|10843|10845|10842.2|10846|10843.2|10844.1|10841.3|5
1653373970000|2022-05-24 06:32:50|10845.5|10842.7|10844.1|10841.3|10846|10843.2|10844.1|10841.1|3
1653373980000|2022-05-24 06:33:00|10845.1|10841.1|10848.5|10845.7|10849|10846.2|10845|10841.1|13
1653373990000|2022-05-24 06:33:10|10848.6|10845.8|10843.2|10840.4|10849|10846.2|10843|10840.2|20
1653374000000|2022-05-24 06:33:20|10842.5|10839.7|10838|10835.2|10843.5|10840.7|10836.5|10832.5|34
1653374010000|2022-05-24 06:33:30|10839|10835|10840|10837.2|10840|10837.2|10837.9|10835|9
1653374020000|2022-05-24 06:33:40|10840.4|10837.6|10839|10836.2|10840.9|10838.1|10839|10836.2|7
1653374030000|2022-05-24 06:33:50|10838.6|10835.8|10839|10836.2|10839|10836.2|10838|10835.2|3
1653374040000|2022-05-24 06:34:00|10839.9|10837.1|10842|10839.2|10842|10839.2|10839.6|10836.8|8
1653374050000|2022-05-24 06:34:10|10841|10838.2|10841.1|10837.1|10841.2|10838.2|10840|10837.1|0
1653374060000|2022-05-24 06:34:20|10840.1|10837.3|10840|10837.2|10843.1|10840.2|10840|10836.6|9
1653374070000|2022-05-24 06:34:30|10840.9|10838.1|10841|10838.2|10841.5|10838.7|10840.9|10838.1|2
1653374080000|2022-05-24 06:34:40|10840|10837.2|10840|10837.2|10840|10837.2|10840|10837.2|0
1653374100000|2022-05-24 06:35:00|10840.5|10837.7|10839.5|10836.7|10842.2|10839.2|10839.5|10836.7|12
1653374110000|2022-05-24 06:35:10|10838.7|10835.9|10837.1|10833.1|10838.7|10835.9|10835.5|10832.7|14
1653374120000|2022-05-24 06:35:20|10836.9|10834.1|10838|10835.2|10838.5|10835.7|10836.9|10833.1|4
1653374130000|2022-05-24 06:35:30|10837|10834.2|10836|10833.2|10837|10834.2|10834|10831.1|12
1653374140000|2022-05-24 06:35:40|10837|10834.2|10832.9|10830.1|10837|10834.2|10832.5|10829.7|13
1653374150000|2022-05-24 06:35:50|10832.8|10830|10832|10829.2|10833|10830|10831.5|10828.7|4
1653374160000|2022-05-24 06:36:00|10832.1|10829.3|10831|10828.2|10832.5|10829.7|10830.5|10827.7|6
1653374170000|2022-05-24 06:36:10|10830.6|10827.8|10831|10828.2|10831.4|10828.6|10830.6|10827.8|5
1653374180000|2022-05-24 06:36:20|10831.4|10828.6|10831|10828.2|10831.4|10828.6|10831|10828.2|1
1653374190000|2022-05-24 06:36:30|10831.5|10828.7|10831|10828.2|10831.5|10828.7|10829.1|10826.3|17
1653374200000|2022-05-24 06:36:40|10830.2|10827.4|10833|10830.2|10833|10830.2|10830|10827.2|9
1653374210000|2022-05-24 06:36:50|10832.2|10829.4|10834|10831.2|10834|10831.2|10831.5|10828.7|5
1653374220000|2022-05-24 06:37:00|10834.4|10831.6|10835.9|10833.1|10836.5|10833.7|10833.6|10830.8|7
1653374230000|2022-05-24 06:37:10|10836|10833.2|10839|10836.2|10839.2|10836.2|10836|10833.2|6
1653374240000|2022-05-24 06:37:20|10838.5|10835.7|10833|10830.2|10838.5|10835.7|10833|10830.1|18
1653374250000|2022-05-24 06:37:30|10831.5|10828.7|10831|10828.2|10832.1|10829.3|10831|10828.2|4
1653374260000|2022-05-24 06:37:40|10829.1|10826.3|10827.1|10824.3|10829.3|10826.5|10826.1|10823.3|29
1653374270000|2022-05-24 06:37:50|10826.2|10823.4|10825.3|10821.3|10826.2|10823.4|10824|10821.2|26
1653374280000|2022-05-24 06:38:00|10825.2|10821.2|10821.3|10818.5|10827.4|10823.9|10821.3|10818.4|65
1653374290000|2022-05-24 06:38:10|10822.1|10819.3|10820.2|10817.4|10823.2|10820.4|10819.2|10816.4|46
1653374300000|2022-05-24 06:38:20|10820.6|10817.8|10822.2|10819.4|10822.2|10819.4|10818.7|10815.9|24
1653374310000|2022-05-24 06:38:30|10823|10820.2|10822.2|10819.4|10824|10821.2|10822.2|10819.4|16
1653374320000|2022-05-24 06:38:40|10821.3|10818.5|10819.7|10816.9|10822.2|10819.4|10819.3|10816.3|20
1653374330000|2022-05-24 06:38:50|10820.2|10817.4|10820.3|10817.5|10821.2|10818.4|10819.8|10817|10
1653374340000|2022-05-24 06:39:00|10821.3|10817.3|10824.2|10821.4|10824.7|10821.9|10819.3|10816.5|41
1653374350000|2022-05-24 06:39:10|10824.8|10822|10826.7|10823.9|10827.2|10824.4|10824.8|10822|23
1653374360000|2022-05-24 06:39:20|10826.3|10823.5|10826.2|10823.4|10828.2|10825.4|10826.2|10823.4|8
1653374370000|2022-05-24 06:39:30|10827.1|10824.3|10823.7|10820.9|10827.1|10824.3|10823.7|10820.9|5
1653374380000|2022-05-24 06:39:40|10824.7|10821.9|10827.3|10823.3|10827.3|10824.4|10824.2|10821.4|4
1653374390000|2022-05-24 06:39:50|10827.2|10824.4|10827.2|10824.4|10827.2|10824.4|10827.2|10824.4|3
1653374400000|2022-05-24 06:40:00|10828.1|10825.3|10831.2|10828.4|10832.1|10829.3|10828.1|10825.3|13
1653374410000|2022-05-24 06:40:10|10831.1|10828.3|10827.2|10824.4|10831.3|10828.3|10826.7|10823.9|10
1653374420000|2022-05-24 06:40:20|10828.1|10825.3|10826.7|10823.9|10828.2|10825.3|10826.7|10823.9|6
1653374430000|2022-05-24 06:40:30|10827.2|10824.4|10826.2|10823.4|10829.1|10826.3|10826.2|10823.4|7
1653374440000|2022-05-24 06:40:40|10827|10824.2|10827.1|10824.3|10828.1|10825.3|10826.6|10823.8|3
1653374450000|2022-05-24 06:40:50|10826.1|10823.3|10822.1|10819.3|10827.1|10824.3|10821.7|10818.9|17
1653374460000|2022-05-24 06:41:00|10821.7|10818.9|10821.3|10818.5|10824.9|10822.1|10818.7|10815.9|41
1653374470000|2022-05-24 06:41:10|10821.7|10818.9|10819.3|10816.5|10821.7|10818.9|10818.3|10815.5|17
1653374480000|2022-05-24 06:41:20|10818.8|10816|10818.3|10815.5|10818.8|10816|10817.8|10815|34
1653374490000|2022-05-24 06:41:30|10819.6|10816.8|10821.3|10818.5|10821.6|10818.8|10818.9|10816.1|23
1653374500000|2022-05-24 06:41:40|10820.8|10818|10820.4|10817.6|10821.3|10818.5|10820|10817.2|3
1653374510000|2022-05-24 06:41:50|10820.8|10818|10822.8|10820|10823.3|10820.5|10820.8|10818|13
1653374520000|2022-05-24 06:42:00|10822.4|10819.6|10823.3|10820.5|10823.7|10820.9|10821.4|10818.6|12
1653374530000|2022-05-24 06:42:10|10822.4|10819.6|10824.3|10821.5|10825.3|10822.5|10822.3|10819.3|25
1653374540000|2022-05-24 06:42:20|10823.1|10820.3|10820.8|10818|10823.1|10820.3|10820.8|10818|9
1653374550000|2022-05-24 06:42:30|10820.7|10817.9|10820.3|10817.5|10820.8|10818|10819.3|10816.5|14
1653374560000|2022-05-24 06:42:40|10819.8|10817|10820.3|10817.5|10820.7|10817.9|10819.8|10817|5
1653374570000|2022-05-24 06:42:50|10819.8|10817|10820.3|10817.5|10820.8|10818|10819|10816.2|13
1653374580000|2022-05-24 06:43:00|10819.8|10817|10822.2|10819.4|10822.3|10819.4|10819.8|10817|13
1653374590000|2022-05-24 06:43:10|10821.5|10818.7|10825.3|10822.5|10825.3|10822.5|10821.3|10818.4|9
1653374600000|2022-05-24 06:43:20|10825.8|10823|10822.3|10819.5|10825.8|10823|10822.3|10819.3|18
1653374610000|2022-05-24 06:43:30|10823.2|10820.4|10825.3|10822.5|10825.3|10822.5|10823.2|10820.4|1
1653374620000|2022-05-24 06:43:40|10825.7|10822.9|10825.2|10822.4|10825.7|10822.9|10822.8|10820|9
1653374630000|2022-05-24 06:43:50|10826.9|10824.1|10827.7|10824.9|10830.2|10826.5|10826.4|10823.6|29
1653374640000|2022-05-24 06:44:00|10827.8|10825|10829.3|10826.5|10830.3|10827.5|10827.5|10824.7|4
1653374650000|2022-05-24 06:44:10|10830.1|10827.3|10824.4|10821.6|10830.3|10827.5|10824.4|10821.6|12
1653374660000|2022-05-24 06:44:20|10823.5|10820.7|10824.8|10822|10824.9|10822.1|10821.6|10818.8|16
1653374670000|2022-05-24 06:44:30|10824.4|10821.6|10822.8|10820|10824.4|10821.6|10822.8|10820|2
1653374680000|2022-05-24 06:44:40|10823.2|10820.4|10822.3|10819.5|10823.5|10820.6|10822.3|10819.4|5
1653374690000|2022-05-24 06:44:50|10822.8|10820|10822.3|10819.5|10824.8|10822|10822.3|10819.5|2
1653374700000|2022-05-24 06:45:00|10821.9|10819.1|10819.3|10816.5|10822.2|10819.4|10818.8|10816|29
1653374710000|2022-05-24 06:45:10|10820.1|10817.3|10822.3|10819.5|10824.5|10821.7|10820.1|10817.3|10
1653374720000|2022-05-24 06:45:20|10822.8|10820|10820.8|10818|10823.3|10820.5|10819.8|10817|18
1653374730000|2022-05-24 06:45:30|10821.8|10819|10820.3|10817.5|10821.8|10819|10818.8|10816|12
1653374740000|2022-05-24 06:45:40|10820.7|10817.9|10821.8|10819|10821.8|10819|10820.3|10817.3|26
1653374750000|2022-05-24 06:45:50|10821.4|10818.6|10821.3|10818.5|10821.7|10818.9|10820.3|10817.5|10
1653374760000|2022-05-24 06:46:00|10820.8|10818|10823.8|10821|10823.8|10821|10820.8|10818|24
1653374770000|2022-05-24 06:46:10|10824.2|10821.4|10826.3|10823.5|10826.4|10823.5|10823.3|10820.5|7
1653374780000|2022-05-24 06:46:20|10826.8|10824|10819.8|10817|10826.8|10824|10819.3|10816.5|16
1653374790000|2022-05-24 06:46:30|10819.3|10816.5|10820.3|10817.5|10820.8|10818|10819.3|10816.5|4
1653374800000|2022-05-24 06:46:40|10822.8|10820|10823.8|10821|10826.3|10823.5|10822.8|10820|6
1653374810000|2022-05-24 06:46:50|10824.3|10821.5|10825.8|10823|10826.7|10823.9|10822.9|10820.1|21
1653374820000|2022-05-24 06:47:00|10826.2|10823.4|10827.3|10824.5|10827.3|10824.5|10825.7|10822.9|9
1653374830000|2022-05-24 06:47:10|10825.8|10823|10823.3|10820.5|10827.1|10824.3|10823.3|10820.5|11
1653374840000|2022-05-24 06:47:20|10823.1|10820.3|10820.3|10817.5|10823.4|10820.5|10819.3|10816.5|11
1653374850000|2022-05-24 06:47:30|10819.8|10817|10818|10815.2|10820.1|10817.3|10815|10812.2|275
1653374860000|2022-05-24 06:47:40|10817.9|10815.1|10816|10813.2|10818.4|10815.6|10814.2|10811.4|25
1653374870000|2022-05-24 06:47:50|10815.9|10813.1|10813.4|10810.6|10816.7|10813.9|10813|10810.2|48
1653374880000|2022-05-24 06:48:00|10813.8|10811|10814.5|10811.7|10815|10812.2|10813.4|10810.6|9
1653374890000|2022-05-24 06:48:10|10815.7|10812.9|10818.5|10815.7|10821.3|10818.5|10815.5|10812.5|46
1653374900000|2022-05-24 06:48:20|10819|10816.2|10818.5|10815.7|10819|10816.2|10818|10815.2|3
1653374910000|2022-05-24 06:48:30|10819|10816.2|10823.3|10820.5|10823.6|10820.5|10818.4|10815.6|36
1653374920000|2022-05-24 06:48:40|10823.1|10820.3|10823.3|10820.5|10823.3|10820.5|10823.1|10820.3|4
1653374930000|2022-05-24 06:48:50|10823.7|10820.9|10823.3|10820.5|10825.8|10823|10823.3|10820.5|7
1653374940000|2022-05-24 06:49:00|10823.6|10820.8|10826.3|10823.5|10826.3|10823.5|10822.8|10820|10
1653374950000|2022-05-24 06:49:10|10826.8|10824|10828.3|10825.5|10828.3|10825.5|10826.3|10823.5|5
1653374960000|2022-05-24 06:49:20|10828.4|10825.6|10828.3|10825.5|10831.3|10828.5|10828.3|10825.3|17
1653374970000|2022-05-24 06:49:30|10827.3|10824.5|10825.3|10822.5|10828.3|10824.5|10825.3|10822.5|15
1653374980000|2022-05-24 06:49:40|10825.7|10822.9|10825.2|10822.4|10826.2|10823.4|10824.3|10821.3|3
1653374990000|2022-05-24 06:49:50|10824.4|10821.6|10823.3|10820.5|10824.4|10821.6|10823.3|10820.5|1
1653375000000|2022-05-24 06:50:00|10822.3|10819.5|10832.3|10829.5|10832.3|10829.5|10821.4|10818.6|54
1653375010000|2022-05-24 06:50:10|10831.5|10828.7|10832.3|10829.5|10836.7|10833.9|10831.3|10828.5|22
1653375020000|2022-05-24 06:50:20|10833.1|10830.3|10833.4|10830.6|10833.8|10831|10830.3|10827.5|42
1653375030000|2022-05-24 06:50:30|10833.3|10830.5|10836.8|10834|10837.3|10834.5|10832.4|10829.6|18
1653375040000|2022-05-24 06:50:40|10836.4|10833.6|10837.3|10834.5|10837.8|10835|10836.3|10833.5|5
1653375050000|2022-05-24 06:50:50|10837.2|10834.4|10837.3|10834.5|10838.8|10836|10836|10833.2|10
1653375060000|2022-05-24 06:51:00|10837.7|10834.9|10837.9|10835.1|10838.3|10835.5|10835.4|10832.6|12
1653375070000|2022-05-24 06:51:10|10837.8|10835|10834.3|10831.5|10838.3|10835.5|10834.2|10831.4|7
1653375080000|2022-05-24 06:51:20|10833.9|10831.1|10835.3|10832.5|10835.8|10833|10832.4|10829.6|17
1653375090000|2022-05-24 06:51:30|10834.4|10831.6|10836.3|10833.5|10836.3|10833.5|10833.8|10831|3
1653375100000|2022-05-24 06:51:40|10835.3|10832.5|10834.3|10831.5|10835.3|10832.5|10834.3|10831.5|2
1653375110000|2022-05-24 06:51:50|10835.4|10831.4|10835.3|10832.5|10835.4|10832.5|10834.3|10831.4|5
1653375120000|2022-05-24 06:52:00|10834.8|10832|10836.3|10833.5|10838.3|10835.5|10834.8|10832|9
1653375130000|2022-05-24 06:52:10|10836.4|10832.4|10836.3|10833.5|10837.5|10834.5|10835.3|10832.4|0
1653375140000|2022-05-24 06:52:20|10837.1|10834.3|10842.4|10838.4|10842.4|10839.5|10837.1|10834.3|18
1653375150000|2022-05-24 06:52:30|10842.3|10839.5|10845.1|10842.3|10845.6|10842.8|10842.3|10839.3|18
1653375160000|2022-05-24 06:52:40|10844.1|10841.3|10841.1|10838.3|10845.2|10842.3|10841.1|10838.3|18
1653375170000|2022-05-24 06:52:50|10841.3|10838.5|10842.6|10839.8|10843.1|10840.3|10841.3|10838.5|3
1653375180000|2022-05-24 06:53:00|10843.4|10840.6|10842.1|10839.3|10843.4|10840.6|10841.1|10838.3|16
1653375190000|2022-05-24 06:53:10|10841.3|10838.5|10839.1|10836.3|10841.3|10838.5|10839.1|10836.3|9
1653375200000|2022-05-24 06:53:20|10838.2|10835.4|10837.2|10834.4|10838.2|10835.4|10834|10830.6|12
1653375210000|2022-05-24 06:53:30|10837.1|10834.3|10839.2|10836.4|10839.2|10836.4|10836.2|10832.3|9
1653375220000|2022-05-24 06:53:40|10839.3|10836.5|10834.7|10831.9|10839.3|10836.5|10834.7|10831.9|6
1653375230000|2022-05-24 06:53:50|10834.2|10831.4|10835.2|10832.4|10836.2|10833.4|10834.2|10831.4|3
1653375240000|2022-05-24 06:54:00|10834.7|10831.9|10841.1|10838.3|10841.3|10838.3|10834.7|10831.9|18
1653375250000|2022-05-24 06:54:10|10842.1|10839.3|10844.1|10841.3|10844.1|10841.3|10842.1|10839.3|3
1653375260000|2022-05-24 06:54:20|10843.2|10840.4|10845.6|10842.8|10846.2|10843.2|10843.1|10840.3|8
1653375270000|2022-05-24 06:54:30|10844.1|10841.3|10844.2|10841.4|10845.2|10842.3|10843.2|10840.3|5
1653375280000|2022-05-24 06:54:40|10844.1|10841.3|10844.1|10841.3|10844.1|10841.3|10844.1|10841.3|0
1653375290000|2022-05-24 06:54:50|10845.1|10842.3|10845.1|10842.3|10845.2|10842.3|10844.1|10841.2|2
1653375300000|2022-05-24 06:55:00|10844.5|10841.7|10847.2|10843.2|10847.6|10844.8|10844.1|10841.3|14
1653375310000|2022-05-24 06:55:10|10846.1|10843.3|10846.1|10843.3|10846.2|10843.3|10843.6|10840.8|10
1653375320000|2022-05-24 06:55:20|10845.6|10842.8|10846.1|10843.3|10846.2|10843.3|10845.1|10842.1|2
1653375330000|2022-05-24 06:55:30|10845.2|10842.4|10851|10848.2|10851|10848.2|10845.1|10842.3|30
1653375340000|2022-05-24 06:55:40|10846.9|10844.1|10847.9|10845.1|10847.9|10845.1|10846.9|10844.1|8
1653375350000|2022-05-24 06:55:50|10848.9|10846.1|10847.9|10845.1|10849.1|10846.1|10846.9|10844.1|3
1653375360000|2022-05-24 06:56:00|10849|10845|10847|10844.2|10849.1|10846.2|10847|10844|13
1653375370000|2022-05-24 06:56:10|10847.4|10844.6|10848.9|10846.1|10848.9|10846.1|10847|10844.2|6
1653375380000|2022-05-24 06:56:20|10849.7|10846.9|10848|10845.2|10850.9|10847.1|10848|10845.2|4
1653375390000|2022-05-24 06:56:30|10847|10844.2|10846.9|10844.1|10847|10844.2|10846|10843.2|6
1653375400000|2022-05-24 06:56:40|10846.8|10844|10845.9|10843.1|10846.8|10844|10845.4|10842.6|1
1653375410000|2022-05-24 06:56:50|10847.3|10844.5|10846.9|10844.1|10847.3|10844.5|10845.9|10842.9|5
1653375420000|2022-05-24 06:57:00|10846|10843.2|10844.9|10842.1|10846|10843.2|10843.9|10841.1|8
1653375430000|2022-05-24 06:57:10|10844|10841.2|10842.9|10840.1|10845.1|10842.1|10842.9|10840.1|6
1653375440000|2022-05-24 06:57:20|10843.9|10841.1|10846.9|10844.1|10848.3|10845.5|10843.9|10841.1|15
1653375450000|2022-05-24 06:57:30|10847.4|10844.6|10850|10846|10850|10847.1|10846.9|10844.1|10
1653375460000|2022-05-24 06:57:40|10848.9|10846.1|10850.9|10848.1|10851|10848.1|10848.9|10846.1|6
1653375470000|2022-05-24 06:57:50|10850|10847.2|10848.9|10846.1|10851.9|10849.1|10848.9|10846.1|14
1653375480000|2022-05-24 06:58:00|10849.3|10846.5|10847.9|10845.1|10849.3|10846.5|10847|10844.2|9
1653375490000|2022-05-24 06:58:10|10846.9|10844.1|10845.9|10843.1|10848.4|10845.6|10845.9|10843.1|11
1653375500000|2022-05-24 06:58:20|10845.1|10842.3|10846|10842|10846|10843.1|10844.9|10842|4
1653375510000|2022-05-24 06:58:30|10844.9|10842.1|10848.9|10846.1|10849.9|10847.1|10844.9|10842.1|9
1653375520000|2022-05-24 06:58:40|10847.9|10845.1|10848.8|10846|10849|10846|10847.8|10844.9|0
1653375530000|2022-05-24 06:58:50|10849.3|10846.5|10845.8|10843|10849.3|10846.5|10845.8|10843|5
1653375540000|2022-05-24 06:59:00|10846.7|10843.9|10845|10842.2|10847.8|10845|10844.8|10841.9|13
1653375550000|2022-05-24 06:59:10|10844.8|10842|10842.3|10839.5|10844.8|10842|10842.3|10839.5|12
1653375560000|2022-05-24 06:59:20|10841.9|10839.1|10844.8|10842|10845|10842|10841.8|10839|11
1653375570000|2022-05-24 06:59:30|10843.8|10841|10843.8|10841|10845.3|10842.5|10843.3|10840.5|10
1653375580000|2022-05-24 06:59:40|10843.3|10840.5|10842.7|10839.9|10843.3|10840.5|10841.3|10838.5|8
1653375590000|2022-05-24 06:59:50|10843.7|10840.9|10839.8|10837|10843.9|10841|10839.8|10837|11
1653375600000|2022-05-24 07:00:00|10839|10836.2|10846|10843.2|10846.5|10843.7|10839|10836.2|26
1653375610000|2022-05-24 07:00:10|10847.4|10844.6|10852.3|10849.5|10854.8|10852|10847.4|10844.6|38
1653375620000|2022-05-24 07:00:20|10852.7|10849.9|10856.3|10853.5|10857.3|10854.5|10852.7|10849.9|31
1653375630000|2022-05-24 07:00:30|10855.8|10853|10855.3|10852.5|10857.3|10854.5|10854.8|10852|18
1653375640000|2022-05-24 07:00:40|10855.7|10852.9|10856.8|10854|10857.3|10854.5|10854.9|10852.1|17
1653375650000|2022-05-24 07:00:50|10856.4|10853.6|10857.8|10855|10858.2|10855.4|10855.9|10853.1|10
1653375660000|2022-05-24 07:01:00|10857.4|10854.6|10857|10854.2|10864.8|10862|10856.5|10853.7|130
1653375670000|2022-05-24 07:01:10|10856.9|10852.9|10853.3|10850.5|10856.9|10854|10852.4|10849.6|12
1653375680000|2022-05-24 07:01:20|10852.9|10850.1|10852.8|10850|10853.8|10851|10851.6|10848.8|13
1653375690000|2022-05-24 07:01:30|10852.4|10849.6|10851.8|10849|10852.8|10850|10848.8|10846|30
1653375700000|2022-05-24 07:01:40|10851.4|10848.6|10849.8|10847|10851.4|10848.6|10849.8|10847|9
1653375710000|2022-05-24 07:01:50|10849.4|10846.6|10848.8|10846|10850.3|10847.5|10847.8|10845|11
1653375720000|2022-05-24 07:02:00|10849.3|10846.5|10856.8|10854|10856.8|10854|10848.8|10846|23
1653375730000|2022-05-24 07:02:10|10857.2|10854.4|10858.8|10856|10863.8|10861|10856.3|10853.5|21
1653375740000|2022-05-24 07:02:20|10858|10855.2|10853.9|10851.1|10858|10855.2|10853.9|10851.1|8
1653375750000|2022-05-24 07:02:30|10853.8|10851|10852.9|10850.1|10854.2|10851.4|10852.8|10850|4
1653375760000|2022-05-24 07:02:40|10852.5|10849.7|10849.8|10847|10852.5|10849.7|10849.3|10846.5|13
1653375770000|2022-05-24 07:02:50|10850.2|10847.4|10854.9|10852.1|10855.8|10853|10848.3|10845.5|109
1653375780000|2022-05-24 07:03:00|10854.8|10852|10851.8|10849|10855.9|10853|10851.8|10848|11
1653375790000|2022-05-24 07:03:10|10851.3|10848.5|10856.7|10853.9|10856.7|10853.9|10849.8|10847|10
1653375800000|2022-05-24 07:03:20|10856.3|10853.5|10857|10854.2|10857.8|10855|10855.8|10853|9
1653375810000|2022-05-24 07:03:30|10856.8|10854|10855.9|10853.1|10858.8|10856|10855.8|10852.9|7
1653375820000|2022-05-24 07:03:40|10855.8|10853|10860.8|10858|10861.8|10859|10855.8|10853|12
1653375830000|2022-05-24 07:03:50|10861.2|10858.4|10859.8|10857|10861.2|10858.4|10857.4|10854.6|4
1653375840000|2022-05-24 07:04:00|10858.8|10855.8|10858|10855.2|10858.8|10856|10856.8|10854|15
1653375850000|2022-05-24 07:04:10|10857|10854.2|10856.9|10854.1|10857.8|10855|10854.8|10852|15
1653375860000|2022-05-24 07:04:20|10856.1|10853.3|10856.8|10854|10856.8|10854|10856.1|10853.3|6
1653375870000|2022-05-24 07:04:30|10858|10855.2|10858.9|10854.9|10858.9|10856.1|10857.9|10854.9|9
1653375880000|2022-05-24 07:04:40|10859|10855|10857.8|10855|10859|10855.8|10856.8|10853.8|1
1653375890000|2022-05-24 07:04:50|10856.8|10854|10856.8|10854|10856.8|10854|10856.8|10854|0
1653375900000|2022-05-24 07:05:00|10856|10853.2|10853.8|10851|10857|10853.9|10852.8|10850|14
1653375910000|2022-05-24 07:05:10|10853.4|10850.6|10853.3|10850.5|10853.4|10850.6|10853.3|10850.5|0
1653375920000|2022-05-24 07:05:20|10852.8|10850|10849.6|10846.8|10853.9|10851|10849|10846.2|10
1653375930000|2022-05-24 07:05:30|10849.8|10847|10850.8|10848|10850.9|10848|10848.8|10844.8|6
1653375940000|2022-05-24 07:05:40|10849.7|10846.9|10850.8|10848|10850.9|10848|10848.8|10845.8|10
1653375950000|2022-05-24 07:05:50|10850.3|10847.5|10852.8|10850|10852.8|10850|10850.3|10847.5|7
1653375960000|2022-05-24 07:06:00|10851.8|10849|10851.8|10849|10853|10850|10851.8|10849|1
1653375970000|2022-05-24 07:06:10|10852.2|10849.4|10848.8|10846|10853.8|10850|10848.8|10846|8
1653375980000|2022-05-24 07:06:20|10848|10845.2|10847.8|10845|10851|10848|10847.8|10844.9|3
1653375990000|2022-05-24 07:06:30|10848.6|10845.8|10856.3|10853.5|10856.8|10853.5|10848.6|10845.8|13
1653376000000|2022-05-24 07:06:40|10856.8|10854|10855.8|10853|10857|10854.1|10851.7|10848.9|65
1653376010000|2022-05-24 07:06:50|10855.7|10852.9|10855.1|10852.3|10855.7|10852.9|10853.7|10850.7|3
1653376020000|2022-05-24 07:07:00|10854.7|10851.9|10854.8|10850.8|10857.7|10853.7|10854.6|10850.8|4
1653376030000|2022-05-24 07:07:10|10854.6|10851.8|10857.7|10853.7|10857.7|10853.7|10854.6|10851.6|4
1653376040000|2022-05-24 07:07:20|10857.5|10854.7|10855.8|10851.8|10857.8|10854.8|10855.6|10851.8|2
1653376050000|2022-05-24 07:07:30|10855.6|10852.8|10855.6|10852.8|10856.6|10853.8|10855.6|10851.8|8
1653376060000|2022-05-24 07:07:40|10855.2|10852.4|10855.6|10852.8|10856.8|10853.3|10854.7|10851.9|4
1653376070000|2022-05-24 07:07:50|10855.2|10852.4|10857.6|10854.8|10857.6|10854.8|10854.6|10851.8|1
1653376080000|2022-05-24 07:08:00|10856.7|10853.9|10854.6|10851.8|10857.6|10854.8|10854.1|10851.3|1
1653376090000|2022-05-24 07:08:10|10854.1|10851.3|10856.6|10853.8|10856.6|10853.8|10854.1|10851.3|6
1653376100000|2022-05-24 07:08:20|10857|10854.2|10857.6|10854.8|10859.1|10856.3|10857|10854.2|19
1653376110000|2022-05-24 07:08:30|10857.2|10854.4|10856.4|10853.6|10857.4|10854.6|10855|10852.2|15
1653376120000|2022-05-24 07:08:40|10856|10853.2|10855.9|10853.1|10856.9|10854.1|10855.9|10853.1|3
1653376130000|2022-05-24 07:08:50|10856.1|10853.3|10856.4|10853.6|10858.4|10855.6|10855.4|10852.6|11
1653376140000|2022-05-24 07:09:00|10855.9|10853.1|10855.4|10852.6|10855.9|10853.1|10854.1|10851.3|4
1653376150000|2022-05-24 07:09:10|10855|10852.2|10847.2|10844.4|10855|10852.2|10847.1|10844.3|54
1653376160000|2022-05-24 07:09:20|10846.7|10843.9|10850.4|10847.6|10851.9|10849.1|10844.6|10841.7|78
1653376170000|2022-05-24 07:09:30|10850|10847.2|10851.5|10848.7|10853.6|10850.6|10849.9|10847.1|15
1653376180000|2022-05-24 07:09:40|10851.4|10848.6|10847.8|10845|10851.4|10848.6|10847.4|10844.5|16
1653376190000|2022-05-24 07:09:50|10847.9|10845.1|10845.4|10842.6|10848.4|10845.6|10844.4|10841.6|13
1653376200000|2022-05-24 07:10:00|10844|10841.2|10837.8|10835|10844|10841.2|10836.8|10834|53
1653376210000|2022-05-24 07:10:10|10837|10834.2|10833.8|10831|10838.8|10836|10832.8|10830|50
1653376220000|2022-05-24 07:10:20|10834.3|10831.5|10832.8|10830|10835.1|10832.3|10832.8|10830|14
1653376230000|2022-05-24 07:10:30|10833.2|10830.4|10832|10828|10833.2|10830.4|10830.5|10826.9|20
1653376240000|2022-05-24 07:10:40|10831.9|10827.9|10828|10825.2|10831.9|10828|10827.8|10824.9|11
1653376250000|2022-05-24 07:10:50|10827.8|10825|10828.7|10825.9|10828.7|10825.9|10827.3|10824.5|6
1653376260000|2022-05-24 07:11:00|10828.8|10826|10825.8|10823|10828.8|10826|10825.3|10822.5|11
1653376270000|2022-05-24 07:11:10|10825.9|10823.1|10825.8|10823|10829.1|10826.3|10825.8|10823|17
1653376280000|2022-05-24 07:11:20|10826.2|10823.4|10824.8|10822|10826.2|10823.4|10823.8|10821|14
1653376290000|2022-05-24 07:11:30|10825.6|10822.8|10828.8|10826|10828.8|10826|10825.5|10822.7|9
1653376300000|2022-05-24 07:11:40|10828.4|10825.6|10833.8|10831|10834.6|10831.8|10827.8|10825|27
1653376310000|2022-05-24 07:11:50|10834.8|10832|10835.7|10832.9|10835.8|10833|10832.8|10830|16
1653376320000|2022-05-24 07:12:00|10835.8|10833|10836.8|10834|10837.3|10834.5|10835.8|10832.9|2
1653376330000|2022-05-24 07:12:10|10835.9|10833.1|10836.8|10834|10836.8|10834|10834.4|10831.6|2
1653376340000|2022-05-24 07:12:20|10838.6|10834.6|10834.9|10832.1|10838.6|10835.5|10834.9|10832.1|8
1653376350000|2022-05-24 07:12:30|10835.3|10832.5|10832.8|10830|10835.3|10832.5|10832.3|10829.5|3
1653376360000|2022-05-24 07:12:40|10832.4|10829.6|10835.8|10833|10835.8|10833|10831.9|10829.1|7
1653376370000|2022-05-24 07:12:50|10834.8|10832|10840.8|10838|10840.9|10838|10834.8|10832|9
1653376380000|2022-05-24 07:13:00|10840.3|10837.5|10841.3|10838.5|10844.9|10842|10839.8|10837|23
1653376390000|2022-05-24 07:13:10|10840.8|10838|10844.8|10842|10845.7|10842.9|10840.8|10838|6
1653376400000|2022-05-24 07:13:20|10845.6|10842.8|10848.8|10846|10848.9|10846|10845.6|10842.8|14
1653376410000|2022-05-24 07:13:30|10849.6|10846.8|10847.8|10845|10849.9|10847|10846.8|10843.4|8
1653376420000|2022-05-24 07:13:40|10846.9|10844.1|10846.8|10844|10848|10845.2|10844.2|10841.4|11
1653376430000|2022-05-24 07:13:50|10846.3|10843.5|10850.3|10847.5|10851.8|10849|10846.3|10843.5|17
1653376440000|2022-05-24 07:14:00|10851.1|10848.3|10851.8|10849|10854.3|10851.5|10851.1|10848.3|15
1653376450000|2022-05-24 07:14:10|10852.7|10849.9|10852.8|10850|10853.7|10850.9|10851.8|10849|7
1653376460000|2022-05-24 07:14:20|10852.7|10849.9|10852.2|10849.4|10853.5|10850.7|10851.7|10848.8|4
1653376470000|2022-05-24 07:14:30|10852.7|10849.9|10856.7|10853.9|10856.7|10853.9|10852.7|10849.9|17
1653376480000|2022-05-24 07:14:40|10855.8|10853|10856.7|10853.9|10857.8|10854.9|10853.7|10850.8|20
1653376490000|2022-05-24 07:14:50|10857.6|10854.8|10857.7|10854.9|10858.8|10854.9|10855.3|10852.5|10
1653376500000|2022-05-24 07:15:00|10858.7|10855.9|10857.7|10854.9|10862.7|10859.9|10857.3|10854.5|19
1653376510000|2022-05-24 07:15:10|10856.7|10853.9|10856.9|10854.1|10857.9|10855.1|10853.9|10851.1|16
1653376520000|2022-05-24 07:15:20|10856.8|10854|10856.9|10854.1|10856.9|10854.1|10853.9|10851.1|12
1653376530000|2022-05-24 07:15:30|10857.7|10854.9|10858.9|10856.1|10859.9|10857.1|10856.9|10854.1|4
1653376540000|2022-05-24 07:15:40|10859.3|10856.5|10855.9|10853.1|10859.4|10856.6|10855.9|10852.9|3
1653376550000|2022-05-24 07:15:50|10856.1|10852.1|10854.9|10852.1|10856.1|10852.7|10852.9|10850|10
1653376560000|2022-05-24 07:16:00|10855.7|10852.9|10855|10852.2|10857.9|10855.1|10855|10852.2|9
1653376570000|2022-05-24 07:16:10|10854.9|10852.1|10856.9|10854.1|10859.6|10856.8|10854.9|10852.1|34
1653376580000|2022-05-24 07:16:20|10857.3|10854.5|10861.9|10859.1|10863.9|10861.1|10856.9|10854.1|12
1653376590000|2022-05-24 07:16:30|10862.9|10858.9|10860.9|10858.1|10863.4|10860.6|10860|10857.2|3
1653376600000|2022-05-24 07:16:40|10860.1|10857.3|10859.4|10856.6|10860.9|10858.1|10857.9|10855.1|7
1653376610000|2022-05-24 07:16:50|10859.8|10857|10861.9|10859.1|10862.9|10860.1|10858.9|10856.1|16
1653376620000|2022-05-24 07:17:00|10861.5|10858.7|10868.9|10866.1|10868.9|10866.1|10860.1|10857.3|58
1653376630000|2022-05-24 07:17:10|10868.4|10865.6|10869|10865|10875.8|10870.1|10866.9|10863.9|78
1653376640000|2022-05-24 07:17:20|10867.9|10865.1|10867.4|10864.6|10869.4|10866.6|10866.9|10864|6
1653376650000|2022-05-24 07:17:30|10867|10864.2|10862.9|10860.1|10867|10864.2|10862.9|10860.1|19
1653376660000|2022-05-24 07:17:40|10863.9|10861.1|10860.9|10858.1|10863.9|10861.1|10860.3|10857.5|12
1653376670000|2022-05-24 07:17:50|10860.5|10857.7|10862.9|10860.1|10864.4|10861.6|10860.5|10857.7|10
1653376680000|2022-05-24 07:18:00|10862.5|10859.7|10862.6|10859.8|10862.6|10859.8|10860.4|10857.6|25
1653376690000|2022-05-24 07:18:10|10862.9|10860.1|10860.9|10858.1|10862.9|10860.1|10860.6|10857.8|7
1653376700000|2022-05-24 07:18:20|10859.9|10857.1|10860.9|10858.1|10860.9|10858.1|10859.9|10857.1|2
1653376710000|2022-05-24 07:18:30|10860.5|10857.7|10860.9|10858.1|10861.1|10858.1|10859.4|10856.6|2
1653376720000|2022-05-24 07:18:40|10860.1|10857.3|10858|10854|10861.9|10859.1|10858|10854|6
1653376730000|2022-05-24 07:18:50|10857.7|10854.9|10855.9|10853.1|10859.1|10856.1|10855.9|10853.1|8
1653376740000|2022-05-24 07:19:00|10855.5|10852.7|10856.9|10854.1|10857.4|10854.6|10854.9|10852.1|7
1653376750000|2022-05-24 07:19:10|10855.9|10853.1|10855.9|10853.1|10857|10854|10854.9|10852.1|5
1653376760000|2022-05-24 07:19:20|10855.1|10852.3|10856.9|10854.1|10857.3|10854.5|10855.1|10852.3|8
1653376770000|2022-05-24 07:19:30|10857|10853|10854.9|10852.1|10857|10853.2|10853.4|10850.6|6
1653376780000|2022-05-24 07:19:40|10856.1|10853.3|10859.3|10856.5|10860.9|10858.1|10856.1|10853.3|20
1653376790000|2022-05-24 07:19:50|10858.9|10856.1|10854.9|10852.1|10859.4|10856.6|10854.9|10852.1|5
1653376800000|2022-05-24 07:20:00|10853.9|10851.1|10853.9|10851.1|10853.9|10851.1|10850.6|10847.8|15
1653376810000|2022-05-24 07:20:10|10854.9|10852.1|10853.9|10851.1|10855.5|10852.1|10852.4|10849.6|6
1653376820000|2022-05-24 07:20:20|10855.9|10853.1|10854.4|10851.6|10856.4|10853.6|10853|10850.2|3
1653376830000|2022-05-24 07:20:30|10854|10851.2|10856.9|10854.1|10857.9|10855.1|10854|10851.2|5
1653376840000|2022-05-24 07:20:40|10857.1|10853.1|10849.8|10847|10857.1|10853.2|10849.6|10846.8|16
1653376850000|2022-05-24 07:20:50|10849.9|10847.1|10850.9|10848.1|10852|10849.1|10847|10844.2|24
1653376860000|2022-05-24 07:21:00|10850.5|10847.7|10849.5|10846.7|10851.9|10849.1|10849.5|10846.7|4
1653376870000|2022-05-24 07:21:10|10849.4|10846.6|10846.9|10844.1|10849.4|10846.6|10845.6|10842.8|17
1653376880000|2022-05-24 07:21:20|10846.1|10843.3|10845.9|10843.1|10847.4|10844.6|10844.9|10841.9|10
1653376890000|2022-05-24 07:21:30|10846.1|10842.1|10841.9|10839.1|10847.1|10844.1|10841.9|10839.1|21
1653376900000|2022-05-24 07:21:40|10841.5|10838.7|10838|10835.2|10843.4|10840.6|10838|10835|27
1653376910000|2022-05-24 07:21:50|10837.5|10834.7|10845.8|10843|10847.9|10844.1|10837.5|10834.7|35
1653376920000|2022-05-24 07:22:00|10845.9|10843.1|10847.9|10845.1|10847.9|10845.1|10845.9|10842.9|6
1653376930000|2022-05-24 07:22:10|10846.9|10844.1|10851.9|10849.1|10853.9|10851.1|10845.9|10843.1|17
1653376940000|2022-05-24 07:22:20|10851.5|10848.7|10854.4|10851.6|10854.4|10851.6|10850.9|10848.1|13
1653376950000|2022-05-24 07:22:30|10854.9|10852.1|10859.9|10857.1|10859.9|10857.1|10854.9|10852.1|20
1653376960000|2022-05-24 07:22:40|10858.9|10856.1|10855.9|10853.1|10858.9|10856.1|10855.9|10853|16
1653376970000|2022-05-24 07:22:50|10856.4|10853.6|10856.9|10854.1|10857.4|10854.6|10856|10852.9|9
1653376980000|2022-05-24 07:23:00|10856.1|10853.3|10858.9|10856.1|10861.6|10858.8|10856|10853|20
1653376990000|2022-05-24 07:23:10|10858.5|10855.7|10856.9|10854.1|10860|10857.1|10856.9|10854|10
1653377000000|2022-05-24 07:23:20|10856.5|10853.7|10853|10850.2|10858.9|10856.1|10853|10850|5
1653377010000|2022-05-24 07:23:30|10852.9|10850.1|10850.9|10848.1|10853.9|10851|10850.9|10848.1|1
1653377020000|2022-05-24 07:23:40|10851.9|10847.9|10851|10848.2|10852.1|10849.1|10850.9|10847.9|1
1653377030000|2022-05-24 07:23:50|10849.6|10846.8|10850.1|10846.1|10851.1|10848.1|10849.6|10846.1|4
1653377040000|2022-05-24 07:24:00|10849.9|10847.1|10846|10842|10851.1|10847.6|10845|10842|7
1653377050000|2022-05-24 07:24:10|10845.1|10842.3|10848.9|10846.1|10850.1|10847.1|10845|10842.2|7
1653377060000|2022-05-24 07:24:20|10849.7|10846.9|10850.9|10848.1|10851|10848.1|10849.7|10846.9|7
1653377070000|2022-05-24 07:24:30|10849.9|10847.1|10850.9|10848.1|10851.4|10848.6|10849.9|10847.1|2
1653377080000|2022-05-24 07:24:40|10851.3|10848.5|10848.9|10846.1|10852.8|10850|10848.4|10845|8
1653377090000|2022-05-24 07:24:50|10848.5|10845.7|10846.9|10844.1|10849|10845.9|10845.1|10842.3|15
1653377100000|2022-05-24 07:25:00|10847.9|10845.1|10856.9|10854.1|10857.4|10854.6|10847.5|10844|20
1653377110000|2022-05-24 07:25:10|10857.3|10854.5|10857.9|10855.1|10861.1|10857.2|10856.5|10853.7|8
1653377120000|2022-05-24 07:25:20|10858.9|10854.9|10855.9|10853.1|10858.9|10855.2|10853.7|10850.9|16
1653377130000|2022-05-24 07:25:30|10856.1|10852.1|10852.9|10850.1|10856.1|10852.2|10852.9|10850.1|4
1653377140000|2022-05-24 07:25:40|10852.8|10850|10850.9|10848.1|10853.1|10850.1|10850.9|10848.1|8
1653377160000|2022-05-24 07:26:00|10852.1|10849.3|10854.9|10852.1|10856|10853.1|10852.1|10849.3|16
1653377170000|2022-05-24 07:26:10|10856.4|10853.6|10854.4|10851.6|10856.4|10853.6|10854.4|10851.6|6
1653377180000|2022-05-24 07:26:20|10853.9|10851.1|10854.9|10852.1|10856|10852.1|10853.1|10850|2
1653377190000|2022-05-24 07:26:30|10854.4|10851.6|10850.9|10848.1|10854.8|10852|10850.9|10847.9|7
1653377200000|2022-05-24 07:26:40|10851.9|10849.1|10850.4|10847.6|10853.3|10850.5|10850.4|10847.6|7
1653377210000|2022-05-24 07:26:50|10849|10846.2|10851|10847|10851|10848.1|10847.9|10844.9|6
1653377220000|2022-05-24 07:27:00|10852.1|10849.3|10853.3|10850.5|10853.7|10850.9|10851|10848|6
1653377230000|2022-05-24 07:27:10|10852.9|10850.1|10848.9|10846.1|10854|10851.1|10848.9|10846.1|4
1653377240000|2022-05-24 07:27:20|10848.8|10846|10839.2|10835.2|10848.8|10846|10839.1|10835.2|34
1653377250000|2022-05-24 07:27:30|10839.1|10835.1|10840|10837.2|10841.5|10838.7|10837.8|10835|16
1653377260000|2022-05-24 07:27:40|10841|10838.2|10840|10837.2|10841|10838.2|10839|10836.1|5
1653377270000|2022-05-24 07:27:50|10839.9|10837.1|10840|10837.2|10841|10838.2|10838.9|10835.1|7
1653377280000|2022-05-24 07:28:00|10839.3|10835.3|10846.8|10844|10847.4|10844.6|10838|10835.2|18
1653377290000|2022-05-24 07:28:10|10847|10843|10846.9|10844.1|10849|10845.1|10845.4|10842.6|8
1653377300000|2022-05-24 07:28:20|10847.3|10844.5|10847.9|10845.1|10849|10846.2|10847.3|10844.5|10
1653377310000|2022-05-24 07:28:30|10848.3|10845.5|10849.5|10846.7|10851.7|10848.9|10848.3|10845.5|11
1653377320000|2022-05-24 07:28:40|10849|10846.2|10851.9|10849.1|10852.5|10849.1|10849|10846.1|17
1653377330000|2022-05-24 07:28:50|10853|10849|10854.9|10852.1|10854.9|10852.1|10851|10848|12
1653377340000|2022-05-24 07:29:00|10855.7|10852.9|10855.1|10851.1|10857.1|10854.1|10853.9|10851.1|12
1653377350000|2022-05-24 07:29:10|10854.9|10852.1|10855.8|10853|10858|10855.2|10854.9|10851.9|11
1653377360000|2022-05-24 07:29:20|10856|10852|10851.8|10849|10856|10853|10851.8|10849|10
1653377370000|2022-05-24 07:29:30|10852.7|10849.9|10852|10848|10854|10851|10850.8|10848|8
1653377380000|2022-05-24 07:29:40|10851.8|10849|10856|10853.2|10856.8|10854|10851.8|10848|7
1653377390000|2022-05-24 07:29:50|10857|10853|10855.8|10853|10857|10854|10855.3|10852.5|14
1653377400000|2022-05-24 07:30:00|10856.6|10853.8|10860.3|10857.5|10861.3|10858.5|10856.6|10853.8|12
1653377410000|2022-05-24 07:30:10|10859.5|10856.7|10857.8|10855|10859.5|10856.7|10854.8|10852|15
1653377420000|2022-05-24 07:30:20|10858.2|10855.4|10866.9|10862.9|10868.8|10866|10858.2|10855.4|102
1653377430000|2022-05-24 07:30:30|10866.7|10863.9|10870.8|10868|10871|10868|10865.8|10863|31
1653377440000|2022-05-24 07:30:40|10871.2|10868.4|10873|10869|10874|10871|10870.8|10868|40
1653377450000|2022-05-24 07:30:50|10872|10869.2|10870.8|10868|10873|10870|10867.3|10864.5|17
1653377460000|2022-05-24 07:31:00|10869.9|10867.1|10870.3|10867.5|10871.8|10869|10868.9|10866|13
1653377470000|2022-05-24 07:31:10|10869.9|10867.1|10863.1|10859.1|10869.9|10867.1|10862|10859.1|17
1653377480000|2022-05-24 07:31:20|10862.1|10859.3|10864.5|10861.7|10866.1|10863.2|10862|10859.1|24
1653377490000|2022-05-24 07:31:30|10865.3|10862.5|10867.5|10864.7|10868.1|10865.2|10864.5|10861.7|26
1653377500000|2022-05-24 07:31:40|10866.9|10864.1|10868.1|10864.1|10868.1|10865.1|10866|10863.2|12
1653377510000|2022-05-24 07:31:50|10868|10865.2|10866|10863.2|10869.2|10866.2|10865.5|10862.7|4
1653377520000|2022-05-24 07:32:00|10865.1|10862.3|10869|10866.2|10869|10866.2|10865|10862.1|5
1653377530000|2022-05-24 07:32:10|10871|10867|10870.5|10867.7|10871|10868.2|10867.1|10864.3|13
1653377540000|2022-05-24 07:32:20|10869.1|10866.3|10869|10866.2|10869.4|10866.6|10866.3|10863.5|24
1653377550000|2022-05-24 07:32:30|10868.9|10866.1|10872.6|10869.8|10873.2|10870.2|10864.5|10861.7|34
1653377560000|2022-05-24 07:32:40|10871.5|10868.7|10871|10868.2|10873.8|10871|10871|10868.2|21
1653377570000|2022-05-24 07:32:50|10870.5|10867.7|10876|10873.2|10877.5|10874.7|10870.5|10867.7|34
1653377580000|2022-05-24 07:33:00|10873.5|10870.7|10874.1|10871.3|10876.6|10872.2|10872.5|10868.6|40
1653377590000|2022-05-24 07:33:10|10874|10871.2|10875|10872.2|10875.8|10872.2|10872|10867.8|32
1653377600000|2022-05-24 07:33:20|10875.2|10872.4|10875.1|10871.1|10877|10874.2|10875|10871.1|15
1653377610000|2022-05-24 07:33:30|10876|10873.2|10875|10872.2|10877|10874.2|10874|10871|9
1653377620000|2022-05-24 07:33:40|10874.5|10871.7|10878|10875.2|10878|10875.2|10874.5|10871.7|7
1653377630000|2022-05-24 07:33:50|10879.8|10875.8|10878|10875.2|10881|10878.1|10878|10875.2|31
1653377640000|2022-05-24 07:34:00|10878.5|10875.7|10877|10874.2|10879|10876.2|10876.6|10873.8|8
1653377650000|2022-05-24 07:34:10|10878|10875.2|10884|10880|10884.5|10881.1|10878|10875|39
1653377660000|2022-05-24 07:34:20|10883.9|10881.1|10877|10874.2|10883.9|10881.1|10877|10874.1|19
1653377670000|2022-05-24 07:34:30|10877.4|10874.6|10879.1|10875.1|10879.1|10876.2|10876.2|10873.4|16
1653377680000|2022-05-24 07:34:40|10878.9|10874.9|10881|10878.2|10882.1|10879.1|10878|10874.9|17
1653377690000|2022-05-24 07:34:50|10881.1|10877.1|10877.5|10874.7|10881.1|10877.2|10875.5|10872.7|19
1653377700000|2022-05-24 07:35:00|10877.1|10874.3|10876.5|10873.7|10877.4|10874.6|10876|10872.7|16
1653377710000|2022-05-24 07:35:10|10876.7|10873.9|10875|10872.2|10878|10875.2|10875|10872.1|7
1653377720000|2022-05-24 07:35:20|10876|10873.2|10879|10876.2|10879.2|10876.2|10876|10873.1|8
1653377730000|2022-05-24 07:35:30|10880.8|10876.8|10880|10877.2|10882.6|10879.8|10879.1|10876.1|26
1653377740000|2022-05-24 07:35:40|10879|10876.2|10878|10875.2|10880.2|10877.2|10877|10874|28
1653377750000|2022-05-24 07:35:50|10877.2|10874.4|10877|10874.2|10878|10875.1|10876|10873.2|3
1653377760000|2022-05-24 07:36:00|10876|10873.2|10876.5|10873.7|10877.1|10874.2|10875.5|10872.7|3
1653377770000|2022-05-24 07:36:10|10876.1|10873.3|10875|10872.2|10876.5|10873.7|10875|10872.2|10
1653377780000|2022-05-24 07:36:20|10876|10873.2|10875.1|10872.3|10876.6|10873.2|10874.6|10871.8|2
1653377790000|2022-05-24 07:36:30|10875.5|10872.7|10873.7|10870.9|10876.9|10874.1|10872.7|10869.9|23
1653377800000|2022-05-24 07:36:40|10874.1|10871.3|10876|10873.2|10876.2|10873.3|10873.1|10870.3|12
1653377810000|2022-05-24 07:36:50|10875.6|10872.8|10874|10871.2|10876|10873.2|10872.1|10869.3|13
1653377820000|2022-05-24 07:37:00|10875|10872.2|10873|10870.2|10875.9|10873.1|10872.6|10869.2|10
1653377830000|2022-05-24 07:37:10|10873.4|10870.6|10872.7|10869.9|10874|10871.1|10872.1|10869.3|35
1653377840000|2022-05-24 07:37:20|10873.1|10870.3|10872.2|10869.4|10874.1|10871.3|10871.7|10868.9|9
1653377850000|2022-05-24 07:37:30|10871.7|10868.9|10866.2|10863.4|10872.7|10869.9|10866.2|10863.3|28
1653377860000|2022-05-24 07:37:40|10866.6|10863.8|10864.2|10861.4|10866.7|10863.9|10863.7|10860.9|16
1653377870000|2022-05-24 07:37:50|10864.6|10861.8|10858.2|10855.4|10864.7|10861.9|10858.2|10855.4|21
1653377880000|2022-05-24 07:38:00|10860|10857.2|10860.7|10857.9|10861.7|10858.9|10856.2|10853.4|24
1653377890000|2022-05-24 07:38:10|10860.8|10858|10861.2|10857.2|10861.7|10858.9|10860.1|10857.2|9
1653377900000|2022-05-24 07:38:20|10860.1|10857.3|10862.1|10859.3|10862.1|10859.3|10860.1|10857.3|13
1653377910000|2022-05-24 07:38:30|10862.6|10859.8|10863.1|10860.3|10864.6|10861.8|10862.1|10859.2|9
1653377920000|2022-05-24 07:38:40|10862.6|10859.8|10862.1|10859.3|10863.1|10860.3|10861.6|10858.8|5
1653377930000|2022-05-24 07:38:50|10863|10860.2|10862.6|10859.8|10863.6|10860.8|10862.1|10859.3|3
1653377940000|2022-05-24 07:39:00|10863.1|10860.3|10864.5|10861.7|10864.5|10861.7|10863.1|10860.2|1
1653377950000|2022-05-24 07:39:10|10864.9|10862.1|10872.8|10870|10872.8|10870|10864.9|10862.1|38
1653377960000|2022-05-24 07:39:20|10872.9|10870.1|10874.6|10871.8|10874.9|10872.1|10872.8|10869|8
1653377970000|2022-05-24 07:39:30|10874.9|10872.1|10872.9|10870.1|10875.9|10873.1|10872.5|10869.7|2
1653377980000|2022-05-24 07:39:40|10873.3|10870.5|10874.8|10872|10875|10872|10873.3|10870.5|2
1653377990000|2022-05-24 07:39:50|10874.4|10871.6|10873|10870.2|10874.4|10871.6|10872.9|10870.1|3
1653378000000|2022-05-24 07:40:00|10873.4|10870.6|10878.9|10876.1|10879.3|10876.5|10872|10869.2|10
1653378010000|2022-05-24 07:40:10|10878.8|10876|10878.8|10876|10879|10876|10876.3|10873.5|8
1653378020000|2022-05-24 07:40:20|10879.8|10875.8|10878.9|10876.1|10880.3|10877.5|10877.9|10875.1|17
1653378030000|2022-05-24 07:40:30|10878.8|10876|10876.3|10873.5|10878.8|10876|10875.8|10873|4
1653378040000|2022-05-24 07:40:40|10875.8|10873|10874.8|10872|10876.8|10874|10873.9|10871.1|12
1653378050000|2022-05-24 07:40:50|10874.4|10871.6|10872.9|10870.1|10874.4|10871.6|10870.9|10868.1|10
1653378060000|2022-05-24 07:41:00|10871.2|10868.4|10871.9|10869.1|10872.3|10869.5|10870.9|10868.1|8
1653378070000|2022-05-24 07:41:10|10871|10868.2|10868.8|10866|10871.8|10869|10868.3|10865.5|9
1653378080000|2022-05-24 07:41:20|10869.8|10867|10869.4|10866.6|10870.3|10867.5|10867.3|10864.5|13
1653378090000|2022-05-24 07:41:30|10869.3|10866.5|10870.9|10868.1|10871.3|10868.5|10869.3|10866.5|6
1653378100000|2022-05-24 07:41:40|10870.4|10867.6|10869.3|10866.5|10870.4|10867.6|10868.8|10866|1
1653378110000|2022-05-24 07:41:50|10869.8|10867|10869.8|10867|10869.8|10867|10868.8|10866|1
1653378120000|2022-05-24 07:42:00|10868.9|10866.1|10869.8|10867|10873.8|10871|10868.9|10866.1|10
1653378130000|2022-05-24 07:42:10|10870.3|10867.5|10872.3|10869.5|10872.3|10869.5|10867.8|10865|11
1653378140000|2022-05-24 07:42:20|10871.3|10868.5|10869.8|10867|10871.8|10869|10868.8|10865.8|13
1653378150000|2022-05-24 07:42:30|10870.8|10868|10870.8|10868|10870.8|10868|10870.8|10868|3
1653378160000|2022-05-24 07:42:40|10870.3|10867.5|10870.3|10867.5|10870.3|10867.5|10868.3|10865.5|26
1653378170000|2022-05-24 07:42:50|10869.8|10867|10870.8|10868|10872.2|10869.4|10869.8|10867|5
1653378180000|2022-05-24 07:43:00|10870.7|10867.9|10875.7|10872.9|10876.7|10873.9|10870.2|10867.4|11
1653378190000|2022-05-24 07:43:10|10874.9|10872.1|10871.8|10869|10874.9|10872.1|10870.8|10868|7
1653378200000|2022-05-24 07:43:20|10870.8|10868|10873.7|10870.9|10873.7|10870.9|10870.4|10867.6|2
1653378210000|2022-05-24 07:43:30|10872.9|10870.1|10869.8|10867|10872.9|10870.1|10868.4|10865.6|8
1653378220000|2022-05-24 07:43:40|10869.7|10866.9|10876.7|10873.9|10878.7|10875.9|10868.7|10865.9|20
1653378230000|2022-05-24 07:43:50|10877.6|10874.8|10879.7|10876.9|10880.2|10877.4|10877.6|10874.8|6
1653378240000|2022-05-24 07:44:00|10879.3|10876.5|10876.2|10873.4|10879.3|10876.5|10875.4|10872.6|10
1653378250000|2022-05-24 07:44:10|10875.4|10872.6|10878.7|10875.9|10878.8|10875.9|10874.8|10872|8
1653378260000|2022-05-24 07:44:20|10878.2|10875.4|10877.7|10874.9|10878.9|10876.1|10877.7|10874.7|3
1653378270000|2022-05-24 07:44:30|10878.1|10875.3|10880.7|10877.9|10880.7|10877.9|10876.8|10874|13
1653378280000|2022-05-24 07:44:40|10880.3|10877.5|10877.7|10874.9|10880.7|10877.9|10876.8|10874|12
1653378290000|2022-05-24 07:44:50|10877.9|10875.1|10876.8|10874|10879.7|10876.9|10876.8|10874|5
1653378300000|2022-05-24 07:45:00|10877.7|10874.9|10878.7|10875.9|10879.9|10876.9|10876.3|10873.5|18
1653378310000|2022-05-24 07:45:10|10879.1|10876.3|10876.2|10873.4|10879.7|10876.9|10876.2|10873.4|5
1653378320000|2022-05-24 07:45:20|10875.4|10872.6|10864.9|10862.1|10876|10873.2|10864.9|10862.1|48
1653378330000|2022-05-24 07:45:30|10865.7|10862.9|10863.8|10861|10865.7|10862.9|10860.9|10858.1|72
1653378340000|2022-05-24 07:45:40|10863.9|10861.1|10864.1|10861.3|10864.3|10861.5|10862.9|10860.1|4
1653378350000|2022-05-24 07:45:50|10864.9|10862.1|10865.4|10862.6|10866.3|10863.5|10863.9|10861.1|4
1653378360000|2022-05-24 07:46:00|10864.6|10861.8|10859.9|10857.1|10864.6|10861.8|10858.4|10855.6|28
1653378370000|2022-05-24 07:46:10|10860.4|10857.6|10860.9|10858.1|10861.1|10858.1|10859.9|10857.1|3
1653378380000|2022-05-24 07:46:20|10860.5|10857.7|10856.4|10853.6|10860.9|10858.1|10854.9|10852.1|47
1653378390000|2022-05-24 07:46:30|10855.6|10852.8|10856.9|10854.1|10856.9|10854.1|10855.4|10852.6|14
1653378400000|2022-05-24 07:46:40|10857.4|10854.6|10858.4|10855.6|10859.4|10856.6|10857.4|10854.6|7
1653378410000|2022-05-24 07:46:50|10858|10855.2|10853.9|10851.1|10858|10855.2|10852.4|10849.6|24
1653378420000|2022-05-24 07:47:00|10853.5|10850.7|10853.9|10851.1|10854.3|10851.5|10852.4|10849.6|15
1653378430000|2022-05-24 07:47:10|10854.3|10851.5|10858.9|10856.1|10858.9|10856.1|10854.3|10851.5|13
1653378440000|2022-05-24 07:47:20|10858.5|10855.7|10858.9|10856.1|10861.8|10859|10858.4|10855.6|35
1653378450000|2022-05-24 07:47:30|10857.9|10855.1|10859.8|10857|10859.8|10857|10857.9|10855.1|3
1653378460000|2022-05-24 07:47:40|10859.4|10856.6|10858.4|10855.6|10859.6|10856.8|10856.9|10854.1|9
1653378470000|2022-05-24 07:47:50|10858|10855.2|10859.4|10856.6|10859.4|10856.6|10856.9|10854.1|12
1653378480000|2022-05-24 07:48:00|10858.9|10856.1|10861.4|10858.6|10861.4|10858.6|10858.9|10856.1|6
1653378490000|2022-05-24 07:48:10|10862|10859.2|10861.9|10859.1|10863.4|10860.6|10860.9|10858|30
1653378500000|2022-05-24 07:48:20|10861.1|10858.3|10859.9|10857.1|10861.1|10858.3|10859.4|10856.6|13
1653378510000|2022-05-24 07:48:30|10858.7|10855.9|10854.9|10852.1|10858.9|10856.1|10854.4|10851.6|19
1653378520000|2022-05-24 07:48:40|10855.3|10852.5|10854.4|10851.6|10857.3|10854.5|10853.4|10850.6|10
1653378530000|2022-05-24 07:48:50|10854.8|10852|10854.8|10852|10855.8|10853|10854.4|10851.6|4
1653378540000|2022-05-24 07:49:00|10854.9|10852.1|10858.9|10856.1|10859.4|10856.6|10854.9|10852.1|15
1653378550000|2022-05-24 07:49:10|10857.9|10855.1|10859.4|10856.6|10859.4|10856.6|10857.9|10855.1|8
1653378560000|2022-05-24 07:49:20|10859|10856.2|10860.8|10858|10861.8|10859|10859|10856.2|21
1653378570000|2022-05-24 07:49:30|10860.9|10858.1|10865.9|10863.1|10865.9|10863.1|10860.9|10858.1|24
1653378580000|2022-05-24 07:49:40|10866.9|10862.9|10868.9|10866.1|10870.9|10866.1|10865.9|10862.9|26
1653378590000|2022-05-24 07:49:50|10868.1|10865.3|10867.9|10865.1|10871.9|10868.5|10867.9|10865.1|13
1653378600000|2022-05-24 07:50:00|10867.1|10864.3|10868.9|10866.1|10869.4|10866.6|10866.9|10864|3
1653378610000|2022-05-24 07:50:10|10869.3|10866.5|10868.4|10865.6|10870.4|10867.6|10865.9|10863.1|6
1653378620000|2022-05-24 07:50:20|10869.2|10866.4|10867.4|10864.6|10869.9|10867.1|10866.9|10864.1|11
1653378630000|2022-05-24 07:50:30|10868.2|10865.4|10868.9|10866.1|10869.9|10867.1|10867.7|10864.9|4
1653378640000|2022-05-24 07:50:40|10868.4|10865.6|10866.9|10864.1|10868.9|10866.1|10865.9|10863.1|5
1653378650000|2022-05-24 07:50:50|10866.5|10863.7|10865.9|10863.1|10866.9|10864.1|10865.5|10862.7|3
1653378660000|2022-05-24 07:51:00|10865.5|10862.7|10868.9|10866.1|10869.4|10866.6|10863.9|10861.1|13
1653378670000|2022-05-24 07:51:10|10868.1|10865.3|10868.4|10865.6|10868.4|10865.6|10866.9|10863.9|0
1653378680000|2022-05-24 07:51:20|10867.9|10865.1|10873.9|10871.1|10873.9|10871.1|10867.9|10865.1|5
1653378690000|2022-05-24 07:51:30|10874.3|10871.5|10874.9|10872.1|10877.4|10874.6|10873.4|10870.6|36
1653378700000|2022-05-24 07:51:40|10875.3|10872.5|10876.9|10874.1|10876.9|10874.1|10873.1|10870.3|11
1653378710000|2022-05-24 07:51:50|10876.1|10873.3|10871.9|10869.1|10876.8|10874|10871.9|10869.1|8
1653378720000|2022-05-24 07:52:00|10871.4|10868.6|10870.9|10868.1|10872.4|10869.6|10868.9|10866.1|13
1653378730000|2022-05-24 07:52:10|10871.3|10868.5|10872.9|10870.1|10872.9|10870.1|10869.9|10867.1|3
1653378740000|2022-05-24 07:52:20|10873.5|10870.7|10872.9|10870.1|10874.1|10871.1|10870.9|10868.1|8
1653378750000|2022-05-24 07:52:30|10873.4|10870.6|10872.9|10870.1|10873.9|10871.1|10871.9|10869.1|11
1653378760000|2022-05-24 07:52:40|10873.4|10870.6|10871.9|10869.1|10873.9|10871.1|10871.4|10868.6|5
1653378770000|2022-05-24 07:52:50|10870.6|10867.8|10867.9|10865.1|10870.6|10867.8|10867.9|10865.1|14
1653378780000|2022-05-24 07:53:00|10867.5|10864.7|10872.9|10870.1|10872.9|10870.1|10865.9|10863.1|16
1653378790000|2022-05-24 07:53:10|10873.4|10870.6|10871.9|10869.1|10874.9|10872.1|10871.9|10869.1|26
1653378800000|2022-05-24 07:53:20|10871.5|10868.7|10872.5|10869.7|10872.9|10870.1|10870.4|10867.6|14
1653378810000|2022-05-24 07:53:30|10872.4|10869.6|10874.9|10872.1|10875.4|10872.6|10871.9|10869.1|9
1653378820000|2022-05-24 07:53:40|10875.3|10872.5|10870.1|10867.3|10875.3|10872.5|10870.1|10867.1|5
1653378830000|2022-05-24 07:53:50|10870.9|10868.1|10870.9|10868.1|10871.9|10869.1|10869.9|10867.1|4
1653378840000|2022-05-24 07:54:00|10870.4|10867.6|10874.9|10872.1|10874.9|10872.1|10868.9|10866.1|22
1653378850000|2022-05-24 07:54:10|10874.5|10871.7|10874.8|10872|10874.8|10872|10874.4|10871.6|0
1653378860000|2022-05-24 07:54:20|10875.6|10872.8|10876.9|10874.1|10876.9|10874.1|10874.4|10871.6|18
1653378870000|2022-05-24 07:54:30|10877.8|10875|10881.6|10878.8|10881.7|10878.9|10877.8|10875|29
1653378880000|2022-05-24 07:54:40|10881.7|10878.9|10882.9|10880.1|10883.9|10880.9|10879.7|10876.9|20
1653378890000|2022-05-24 07:54:50|10882.7|10879.9|10884.7|10881.9|10885.2|10882.4|10882.2|10879.4|19
1653378900000|2022-05-24 07:55:00|10883.5|10880.7|10885.7|10882.9|10886.6|10883.8|10883.3|10880.5|19
1653378910000|2022-05-24 07:55:10|10886.2|10883.4|10885.7|10882.9|10886.9|10884.1|10882.7|10879.9|19
1653378920000|2022-05-24 07:55:20|10884.9|10882.1|10883.2|10880.4|10884.9|10882.1|10882.7|10879.9|10
1653378930000|2022-05-24 07:55:30|10883.7|10880.9|10882.7|10879.9|10884.2|10881.4|10880.7|10877.9|13
1653378940000|2022-05-24 07:55:40|10882.2|10879.4|10879.8|10877|10882.7|10879.9|10878.8|10876|11
1653378950000|2022-05-24 07:55:50|10879.7|10876.9|10883.7|10880.9|10883.7|10880.9|10879.7|10876.9|16
1653378960000|2022-05-24 07:56:00|10882.7|10879.9|10884.7|10881.9|10885.2|10882.4|10879.6|10876.8|8
1653378970000|2022-05-24 07:56:10|10884.2|10881.4|10885.7|10882.9|10887.2|10884.4|10883.2|10880.4|28
1653378980000|2022-05-24 07:56:20|10886.5|10883.7|10885.3|10882.5|10887.2|10884.4|10883.7|10880.9|9
1653378990000|2022-05-24 07:56:30|10885.2|10882.4|10883.8|10881|10886.1|10883.3|10883.8|10881|6
1653379000000|2022-05-24 07:56:40|10882.5|10879.7|10881.7|10878.9|10883.7|10880.9|10880.7|10877.9|10
1653379010000|2022-05-24 07:56:50|10882.1|10879.3|10886.7|10883.9|10887.2|10884.4|10881.8|10879|12
1653379020000|2022-05-24 07:57:00|10885.8|10883|10885.7|10882.9|10888.8|10886|10885.3|10882.5|36
1653379030000|2022-05-24 07:57:10|10885.3|10882.5|10886.2|10883.4|10886.6|10883.8|10884.7|10881.9|11
1653379040000|2022-05-24 07:57:20|10885.7|10882.9|10885.7|10882.9|10889.9|10887.1|10885.7|10882.8|39
1653379050000|2022-05-24 07:57:30|10885.2|10882.4|10885.7|10882.9|10886.7|10883.9|10885.2|10882.4|6
1653379060000|2022-05-24 07:57:40|10884.7|10881.9|10884.8|10880.8|10885.8|10882.9|10884.4|10880.8|7
1653379070000|2022-05-24 07:57:50|10884.7|10881.9|10886.7|10883.9|10886.7|10883.9|10883.7|10880.9|5
1653379080000|2022-05-24 07:58:00|10885.7|10882.9|10885.7|10882.9|10886.2|10883.4|10883.8|10881|3
1653379090000|2022-05-24 07:58:10|10886.6|10883.8|10885.7|10882.9|10887.2|10884.4|10884.7|10881.9|19
1653379100000|2022-05-24 07:58:20|10886.2|10883.4|10891.6|10888.8|10892.1|10889.3|10885.7|10881.8|58
1653379110000|2022-05-24 07:58:30|10892.9|10890.1|10890.1|10887.3|10894.1|10891.3|10888.6|10885.8|35
1653379120000|2022-05-24 07:58:40|10890.6|10887.8|10890.6|10887.8|10891.6|10888.8|10890.1|10887.3|6
1653379130000|2022-05-24 07:58:50|10890.1|10887.3|10888.8|10886|10891.1|10888.3|10888.8|10886|17
1653379140000|2022-05-24 07:59:00|10888.7|10885.9|10887.7|10884.9|10889.6|10886.8|10887.7|10884.9|5
1653379150000|2022-05-24 07:59:10|10887.3|10884.5|10887.6|10884.8|10888.1|10885.3|10885.6|10882.8|6
1653379160000|2022-05-24 07:59:20|10888.9|10886.1|10890.6|10887.8|10892.1|10889.3|10888.9|10886.1|17
1653379170000|2022-05-24 07:59:30|10891.1|10888.3|10889.5|10886.7|10892.1|10889.3|10889.1|10886.3|11
1653379180000|2022-05-24 07:59:40|10890.5|10887.7|10891.2|10888.4|10893.1|10890.3|10890.5|10887.7|25
1653379190000|2022-05-24 07:59:50|10891.5|10888.7|10899|10896.2|10901.6|10898.8|10889.6|10886.8|86
1653379200000|2022-05-24 08:00:00|10898.9|10896.1|10901.6|10898.8|10904.1|10901.3|10898.9|10896.1|101
1653379210000|2022-05-24 08:00:10|10901.7|10898.9|10911.6|10908.8|10913.7|10910.8|10901.7|10898.9|108
1653379220000|2022-05-24 08:00:20|10913.6|10910.8|10912.5|10909.7|10915.1|10912.3|10912.1|10909.3|50
1653379230000|2022-05-24 08:00:30|10913|10910.2|10909.6|10906.8|10913|10910.2|10909.2|10906.4|23
1653379240000|2022-05-24 08:00:40|10909.1|10906.3|10908.5|10905.7|10910.1|10907.3|10907.1|10904.3|20
1653379250000|2022-05-24 08:00:50|10908.9|10906.1|10906.6|10903.8|10909.1|10906.3|10906.6|10902.7|28
1653379260000|2022-05-24 08:01:00|10906.8|10902.8|10909.4|10906.6|10911.9|10909.1|10905.6|10901.7|27
1653379270000|2022-05-24 08:01:10|10909.9|10907.1|10906|10903.2|10913.4|10910.6|10904.9|10902.1|78
1653379280000|2022-05-24 08:01:20|10905.9|10903.1|10905|10902.2|10906.4|10903.6|10904.9|10902.1|9
1653379290000|2022-05-24 08:01:30|10904.9|10902.1|10907.3|10904.5|10907.9|10905.1|10904.9|10902.1|26
1653379300000|2022-05-24 08:01:40|10908.2|10905.4|10910.3|10907.5|10910.3|10907.5|10907.3|10904.5|42
1653379310000|2022-05-24 08:01:50|10910.7|10907.9|10910.3|10907.5|10910.8|10908|10909.3|10906.5|14
1653379320000|2022-05-24 08:02:00|10910.7|10907.9|10907.2|10904.4|10910.8|10908|10906.3|10903.5|22
1653379330000|2022-05-24 08:02:10|10907.6|10904.8|10906.8|10904|10908.8|10906|10905.8|10903|14
1653379340000|2022-05-24 08:02:20|10907.6|10904.8|10913.3|10910.5|10914.8|10912|10907.3|10904.5|31
1653379350000|2022-05-24 08:02:30|10914.4|10910.4|10912.3|10909.5|10914.4|10911.5|10910|10907.2|30
1653379360000|2022-05-24 08:02:40|10911.4|10908.6|10914.3|10911.5|10914.3|10911.5|10911.3|10908.4|11
1653379370000|2022-05-24 08:02:50|10914.8|10912|10911.3|10908.5|10917.8|10915|10910.3|10907.5|33
1653379380000|2022-05-24 08:03:00|10911.2|10908.4|10913.2|10910.4|10913.2|10910.4|10911.2|10908.4|11
1653379390000|2022-05-24 08:03:10|10912.3|10909.5|10913.2|10910.4|10914.2|10911.4|10910.2|10907.4|27
1653379400000|2022-05-24 08:03:20|10914.1|10911.3|10909.5|10906.7|10916.2|10913.4|10909.4|10906.6|65
1653379410000|2022-05-24 08:03:30|10909.4|10906.6|10906.4|10903.6|10909.4|10906.6|10906.4|10903.6|16
1653379420000|2022-05-24 08:03:40|10905.6|10902.8|10901.9|10899.1|10906.3|10903.5|10901.4|10897.5|45
1653379430000|2022-05-24 08:03:50|10903.6|10900.8|10904.9|10902.1|10904.9|10902.1|10901.9|10899.1|21
1653379440000|2022-05-24 08:04:00|10905.7|10902.9|10907.4|10904.6|10909.3|10906.5|10905.4|10902.6|30
1653379450000|2022-05-24 08:04:10|10906.4|10903.6|10906.4|10903.6|10908.4|10905.6|10906.4|10903.4|3
1653379460000|2022-05-24 08:04:20|10905.6|10902.8|10902.9|10900.1|10905.6|10902.8|10902.9|10900.1|15
1653379470000|2022-05-24 08:04:30|10903.4|10900.6|10900.4|10897.6|10903.4|10900.6|10899.4|10896.6|25
1653379480000|2022-05-24 08:04:40|10900.9|10898.1|10903.4|10900.6|10904.5|10901.5|10900.4|10897.6|18
1653379490000|2022-05-24 08:04:50|10902.5|10899.7|10902.4|10899.6|10904.3|10901.5|10901.9|10899.1|15
1653379500000|2022-05-24 08:05:00|10902.9|10900.1|10903.4|10900.6|10906.1|10903.3|10902.4|10899.4|26
1653379510000|2022-05-24 08:05:10|10903|10900.2|10902.9|10900.1|10903.4|10900.6|10901.4|10898.6|1
1653379520000|2022-05-24 08:05:20|10903.9|10901.1|10903.3|10900.5|10904.9|10902.1|10902.4|10899.6|4
1653379530000|2022-05-24 08:05:30|10902.9|10900.1|10902.4|10899.6|10903.3|10900.5|10901.4|10898.6|9
1653379540000|2022-05-24 08:05:40|10902.8|10900|10902.9|10900.1|10903.9|10901.1|10901.9|10899.1|5
1653379550000|2022-05-24 08:05:50|10902.5|10899.7|10899.3|10896.5|10902.9|10900.1|10897.4|10894.6|10
1653379560000|2022-05-24 08:06:00|10898.5|10895.7|10899.8|10897|10902.4|10899.6|10898.4|10895.6|19
1653379570000|2022-05-24 08:06:10|10899.4|10896.6|10894.4|10891.6|10901.7|10898.9|10892.4|10889.6|69
1653379580000|2022-05-24 08:06:20|10894.9|10892.1|10894.9|10892.1|10898.4|10895.6|10894.4|10891.6|26
1653379590000|2022-05-24 08:06:30|10895.3|10892.5|10895.4|10892.6|10897.8|10895|10894.4|10891.6|11
1653379600000|2022-05-24 08:06:40|10895.5|10892.7|10897.4|10894.6|10897.8|10895|10895.4|10892.6|4
1653379610000|2022-05-24 08:06:50|10898.4|10895.6|10895.4|10892.6|10898.9|10896.1|10895.4|10892.6|9
1653379620000|2022-05-24 08:07:00|10896.6|10893.8|10900.9|10898.1|10901.9|10899.1|10896.6|10893.8|15
1653379630000|2022-05-24 08:07:10|10902.4|10899.6|10899.4|10896.6|10902.4|10899.6|10899.4|10896.6|10
1653379640000|2022-05-24 08:07:20|10898.9|10896.1|10898.4|10895.6|10899.6|10896.8|10897.4|10894.6|26
1653379650000|2022-05-24 08:07:30|10896.9|10894.1|10896.4|10893.6|10897.4|10894.6|10895.4|10892.6|7
1653379660000|2022-05-24 08:07:40|10896.9|10894.1|10892.9|10890.1|10896.9|10894.1|10891.4|10888.6|24
1653379670000|2022-05-24 08:07:50|10892.8|10890|10900.5|10897.7|10900.5|10897.7|10892.4|10889.6|24
1653379680000|2022-05-24 08:08:00|10900.4|10897.6|10902.4|10899.6|10904.4|10901.6|10898.9|10896.1|18
1653379690000|2022-05-24 08:08:10|10901.6|10898.8|10900.4|10897.6|10902.5|10899.6|10897.5|10894.7|15
1653379700000|2022-05-24 08:08:20|10899.6|10896.8|10902.4|10899.6|10902.9|10900.1|10899.4|10896.6|14
1653379710000|2022-05-24 08:08:30|10901.9|10899.1|10903.4|10900.6|10904.4|10901.6|10901.6|10898.8|19
1653379720000|2022-05-24 08:08:40|10903|10900.2|10900.4|10897.6|10903|10900.2|10899.6|10896.6|7
1653379730000|2022-05-24 08:08:50|10902|10899.2|10901.4|10898.6|10905.4|10901.6|10901.4|10898.6|13
1653379740000|2022-05-24 08:09:00|10901.8|10899|10906.4|10903.6|10906.5|10903.6|10901.8|10899|19
1653379750000|2022-05-24 08:09:10|10905.9|10903.1|10904.9|10902.1|10906.4|10903.6|10904.9|10902.1|18
1653379760000|2022-05-24 08:09:20|10905.3|10902.5|10905.4|10902.6|10906.9|10904.1|10905.3|10902.4|15
1653379770000|2022-05-24 08:09:30|10905.8|10903|10910.9|10908.1|10912.4|10909.6|10905.4|10902.6|18
1653379780000|2022-05-24 08:09:40|10909.9|10907.1|10912.5|10908.5|10912.6|10909.6|10909.9|10907.1|23
1653379790000|2022-05-24 08:09:50|10912.6|10908.6|10911.4|10908.6|10913.4|10910.6|10908.9|10906.1|31
1653379800000|2022-05-24 08:10:00|10911.9|10909.1|10914.8|10912|10916.4|10913.6|10911.9|10909.1|45
1653379810000|2022-05-24 08:10:10|10914.9|10912.1|10916.4|10913.6|10917.4|10914.6|10914.4|10911.6|17
1653379820000|2022-05-24 08:10:20|10916.8|10914|10919.4|10916.6|10920.7|10917.9|10916.4|10913.6|27
1653379830000|2022-05-24 08:10:30|10919.5|10915.5|10924.3|10921.5|10924.6|10921.8|10918.9|10915.5|86
1653379840000|2022-05-24 08:10:40|10924.2|10921.4|10923.2|10920.4|10926.4|10923.6|10922.5|10919.7|26
1653379850000|2022-05-24 08:10:50|10924.7|10921.9|10924.2|10921.4|10924.7|10921.9|10922.7|10919.9|17
1653379860000|2022-05-24 08:11:00|10923.8|10921|10922.7|10919.9|10924.7|10921.9|10919.7|10916.9|22
1653379870000|2022-05-24 08:11:10|10922.2|10919.4|10921.8|10919|10922.2|10919.4|10919.3|10916.3|21
1653379880000|2022-05-24 08:11:20|10921.7|10918.9|10923.2|10920.4|10924.6|10921.8|10921.7|10918.9|18
1653379890000|2022-05-24 08:11:30|10923.6|10920.8|10925.2|10922.4|10925.7|10922.9|10923.6|10920.8|5
1653379900000|2022-05-24 08:11:40|10925.6|10922.8|10933|10930.2|10933.5|10930.7|10925.6|10922.8|96
1653379910000|2022-05-24 08:11:50|10933.8|10931|10930.5|10927.7|10934.5|10931.7|10930|10927.2|29
1653379920000|2022-05-24 08:12:00|10930|10927.2|10932|10929.2|10932.5|10929.7|10930|10927.2|15
1653379930000|2022-05-24 08:12:10|10931.5|10928.7|10927.9|10925.1|10932.5|10929.7|10927|10924.2|27
1653379940000|2022-05-24 08:12:20|10928|10925.2|10927.5|10924.7|10930|10927.2|10924.5|10921.7|30
1653379950000|2022-05-24 08:12:30|10926.2|10923.4|10926.1|10923.3|10927.5|10924.7|10926|10923.1|9
1653379960000|2022-05-24 08:12:40|10926|10923.2|10925|10922.2|10926.5|10923.7|10924.6|10921.8|10
1653379970000|2022-05-24 08:12:50|10924.6|10921.8|10922|10919.2|10925|10922.2|10919|10916.2|25
1653379980000|2022-05-24 08:13:00|10923|10920.2|10922|10919.2|10925|10922.2|10920|10917.2|43
1653379990000|2022-05-24 08:13:10|10921.5|10918.7|10920.9|10918.1|10922.5|10919.7|10919|10916.2|20
1653380000000|2022-05-24 08:13:20|10920.8|10918|10921.5|10918.7|10922|10919.2|10919.4|10916.6|11
1653380010000|2022-05-24 08:13:30|10921.9|10919.1|10922|10919.2|10923|10920.2|10921.5|10918.7|11
1653380020000|2022-05-24 08:13:40|10921.5|10918.7|10921.5|10918.7|10923.1|10920.1|10921.5|10918.7|0
1653380030000|2022-05-24 08:13:50|10920.9|10918.1|10922.9|10920.1|10922.9|10920.1|10920|10917.2|7
1653380040000|2022-05-24 08:14:00|10923|10920.2|10923.5|10920.7|10924.5|10921.7|10922.5|10919.7|9
1653380050000|2022-05-24 08:14:10|10923.1|10920.3|10925.5|10922.7|10925.9|10923.1|10923|10920.2|1
1653380060000|2022-05-24 08:14:20|10926.7|10923.9|10925.8|10923|10930.9|10928.1|10924|10921.2|31
1653380070000|2022-05-24 08:14:30|10926|10923.2|10922|10919.2|10926|10923.2|10922|10919|1
1653380080000|2022-05-24 08:14:40|10922.8|10920|10921.5|10918.7|10922.9|10920.1|10921.5|10918.7|7
1653380090000|2022-05-24 08:14:50|10919.4|10916.6|10922.9|10920.1|10923|10920.1|10918.5|10915.7|12
1653380100000|2022-05-24 08:15:00|10922|10919.2|10925.5|10922.7|10926.8|10924|10922|10919.2|14
1653380110000|2022-05-24 08:15:10|10925.9|10923.1|10929|10926.2|10931|10928.1|10925.5|10922.7|21
1653380120000|2022-05-24 08:15:20|10928.5|10925.7|10934.6|10931.8|10935|10932.2|10928.5|10925.7|37
1653380130000|2022-05-24 08:15:30|10934|10931.2|10934|10931.2|10935|10932.2|10933|10930.2|11
1653380140000|2022-05-24 08:15:40|10933|10930.2|10931|10928.2|10934|10931.2|10931|10928.2|13
1653380150000|2022-05-24 08:15:50|10929.8|10927|10927|10924.2|10930.8|10928|10926|10923.2|22
1653380160000|2022-05-24 08:16:00|10928|10925.2|10929|10926.2|10930.8|10928|10928|10925.2|14
1653380170000|2022-05-24 08:16:10|10929.4|10926.6|10930|10927.2|10932.2|10929.4|10929|10926|22
1653380180000|2022-05-24 08:16:20|10931.6|10928.8|10930|10927.2|10932|10929.2|10928.7|10925.9|36
1653380190000|2022-05-24 08:16:30|10930.4|10927.6|10931.9|10929.1|10931.9|10929.1|10930.4|10927.6|6
1653380200000|2022-05-24 08:16:40|10930.7|10927.9|10930|10927.2|10931.1|10928.3|10929.5|10926.7|4
1653380210000|2022-05-24 08:16:50|10929.5|10926.7|10932|10929.2|10932.2|10929.4|10929|10926.1|33
1653380220000|2022-05-24 08:17:00|10931.6|10928.8|10927|10924.2|10932.9|10930.1|10927|10924.2|109
1653380230000|2022-05-24 08:17:10|10926.6|10923.8|10926.5|10923.7|10926.6|10923.8|10924|10921.2|31
1653380240000|2022-05-24 08:17:20|10927|10924.2|10924.1|10921.3|10927.5|10924.7|10924|10921.2|6
1653380250000|2022-05-24 08:17:30|10924|10921.2|10921.5|10918.7|10925.1|10922.2|10921.2|10918.4|19
1653380260000|2022-05-24 08:17:40|10922.3|10919.5|10924|10921.2|10925|10922.2|10922.1|10919.3|8
1653380270000|2022-05-24 08:17:50|10923|10920.2|10926|10923.2|10926|10923.2|10923|10920.2|11
1653380280000|2022-05-24 08:18:00|10925.5|10922.7|10929|10926.2|10929|10926.2|10925|10922.2|12
1653380290000|2022-05-24 08:18:10|10928|10925.2|10930|10927.2|10930.1|10927.3|10928|10925.2|4
1653380300000|2022-05-24 08:18:20|10931|10928.2|10933|10930.2|10933|10930.2|10930|10927.2|8
1653380310000|2022-05-24 08:18:30|10932.6|10929.8|10933|10930.2|10934.5|10931.7|10932.1|10929.3|23
1653380320000|2022-05-24 08:18:40|10932.5|10929.7|10929|10926.2|10932.5|10929.7|10928|10925.2|8
1653380330000|2022-05-24 08:18:50|10929.5|10926.7|10927|10924.2|10929.9|10927.1|10925.7|10922.9|7
1653380340000|2022-05-24 08:19:00|10927.4|10924.6|10930|10927.2|10930|10927.2|10927.4|10924.6|7
1653380350000|2022-05-24 08:19:10|10931.6|10928.8|10934|10931.2|10934.4|10931.6|10931.6|10928.8|15
1653380360000|2022-05-24 08:19:20|10934.8|10932|10936.5|10933.7|10936.5|10933.7|10933|10930.2|45
1653380370000|2022-05-24 08:19:30|10936|10933.2|10934.1|10931.3|10936.5|10933.7|10933.9|10931.1|25
1653380380000|2022-05-24 08:19:40|10934.3|10931.5|10935|10932.2|10935.3|10932.5|10933.5|10930.7|10
1653380390000|2022-05-24 08:19:50|10934.1|10931.3|10933.9|10931.1|10935|10932.2|10933.9|10931.1|4
1653380400000|2022-05-24 08:20:00|10932.2|10929.4|10933|10930.2|10933|10930.2|10929.9|10927.1|21
1653380410000|2022-05-24 08:20:10|10933.8|10931|10934.9|10932.1|10934.9|10932.1|10932|10929.1|13
1653380420000|2022-05-24 08:20:20|10935.3|10932.5|10932|10929.2|10935.4|10932.6|10932|10929.2|13
1653380430000|2022-05-24 08:20:30|10932.4|10929.6|10931.9|10929.1|10933.1|10930.1|10931.5|10928.7|7
1653380440000|2022-05-24 08:20:40|10931.1|10928.3|10935.9|10931.9|10937|10934|10930.9|10928.1|55
1653380450000|2022-05-24 08:20:50|10935.8|10933|10932.9|10930.1|10936.8|10933.6|10930.9|10928|9
1653380460000|2022-05-24 08:21:00|10933.3|10930.5|10933.4|10930.6|10935.4|10932.6|10932.9|10930.1|8
1653380470000|2022-05-24 08:21:10|10933.5|10930.7|10939.9|10937.1|10940.3|10937.5|10933.5|10930.7|64
1653380480000|2022-05-24 08:21:20|10940.4|10937.6|10936.9|10934.1|10940.4|10937.6|10936|10933.2|14
1653380490000|2022-05-24 08:21:30|10937.8|10935|10941.4|10938.6|10943.4|10940.6|10936.9|10934.1|49
1653380500000|2022-05-24 08:21:40|10940.9|10938.1|10942.3|10939.5|10942.3|10939.5|10939.3|10936.5|16
1653380510000|2022-05-24 08:21:50|10941.9|10939.1|10947.7|10944.9|10949.2|10946.4|10941.8|10939|117
1653380520000|2022-05-24 08:22:00|10946.2|10943.4|10949.7|10946.9|10949.7|10946.9|10945.8|10942.9|29
1653380530000|2022-05-24 08:22:10|10949.3|10946.5|10947.7|10944.9|10950|10947.2|10946.8|10944|17
1653380540000|2022-05-24 08:22:20|10948.1|10945.3|10944.6|10941.8|10948.2|10945.4|10943.9|10941.1|26
1653380550000|2022-05-24 08:22:30|10944.2|10941.4|10943.8|10941|10946.7|10943.9|10943.8|10941|36
1653380560000|2022-05-24 08:22:40|10943|10940.2|10942.9|10940.1|10944.8|10942|10938.9|10936.1|51
1653380570000|2022-05-24 08:22:50|10942.1|10939.3|10939.9|10937.1|10942.4|10939.6|10939.9|10937.1|5
1653380580000|2022-05-24 08:23:00|10939|10936.2|10946.8|10944|10948.7|10945.9|10939|10936.2|66
1653380590000|2022-05-24 08:23:10|10947.2|10944.4|10946.7|10943.9|10948|10945|10945.9|10943.1|20
1653380600000|2022-05-24 08:23:20|10946.8|10944|10948.3|10945.5|10948.7|10945.9|10946.3|10943.5|19
1653380610000|2022-05-24 08:23:30|10948.7|10945.9|10942.7|10939.9|10948.7|10945.9|10942.3|10939.5|16
1653380620000|2022-05-24 08:23:40|10942.4|10939.6|10945.3|10942.5|10945.8|10943|10942.4|10939.6|10
1653380630000|2022-05-24 08:23:50|10945.7|10942.9|10946.7|10943.9|10946.7|10943.9|10944.7|10941.9|9
1653380640000|2022-05-24 08:24:00|10945.5|10942.7|10947.3|10944.5|10948.2|10945.4|10945.3|10942.5|18
1653380650000|2022-05-24 08:24:10|10947.7|10944.9|10947.8|10945|10947.8|10945|10947.7|10944.9|5
1653380660000|2022-05-24 08:24:20|10948.2|10945.4|10947.7|10944.9|10948.8|10946|10944.3|10941.5|25
1653380670000|2022-05-24 08:24:30|10947.3|10944.5|10943.8|10941|10947.7|10944.9|10943.8|10941|9
1653380680000|2022-05-24 08:24:40|10942.5|10939.7|10944.3|10941.5|10944.3|10941.5|10942.3|10939.5|14
1653380690000|2022-05-24 08:24:50|10943.3|10940.5|10941.7|10938.9|10943.9|10941.1|10941.4|10938.6|19
1653380700000|2022-05-24 08:25:00|10940.9|10938.1|10940.9|10936.9|10942.7|10939.9|10939.3|10936.5|37
1653380710000|2022-05-24 08:25:10|10939.8|10937|10940.3|10937.5|10941.3|10938.5|10937.4|10934.6|27
1653380720000|2022-05-24 08:25:20|10939.5|10936.7|10940.9|10938.1|10941.9|10939.1|10939.1|10933.8|48
1653380730000|2022-05-24 08:25:30|10941.3|10938.5|10939.9|10937.1|10941.9|10939.1|10939.9|10937|3
1653380740000|2022-05-24 08:25:40|10940.3|10937.5|10939.9|10937.1|10940.4|10937.6|10939.6|10936.8|4
1653380750000|2022-05-24 08:25:50|10940.4|10937.6|10938.8|10936|10941.7|10938|10938.8|10935.8|18
1653380760000|2022-05-24 08:26:00|10939.3|10936.5|10939.7|10936.9|10941.7|10938.9|10939.2|10936.4|14
1653380770000|2022-05-24 08:26:10|10940.1|10937.3|10938.7|10935.9|10942|10939.2|10938.2|10935.4|26
1653380780000|2022-05-24 08:26:20|10938.2|10935.4|10933.7|10930.9|10940|10937.2|10933.7|10930.9|58
1653380790000|2022-05-24 08:26:30|10933.2|10930.4|10932.6|10929.8|10933.7|10930.9|10932.2|10929.4|19
1653380800000|2022-05-24 08:26:40|10932.3|10929.5|10933.7|10930.9|10934.7|10931.9|10931.9|10929.1|26
1653380810000|2022-05-24 08:26:50|10933.2|10930.4|10939.6|10936.8|10939.6|10936.8|10931.2|10928.4|83
1653380820000|2022-05-24 08:27:00|10939.7|10936.9|10934.1|10931.3|10940.2|10937.4|10933.7|10930.9|21
1653380830000|2022-05-24 08:27:10|10934.3|10931.5|10934.7|10931.9|10935.6|10932.8|10933.3|10930.5|17
1653380840000|2022-05-24 08:27:20|10935.1|10932.3|10939.7|10936.9|10941.1|10938.3|10935.1|10931.7|27
1653380850000|2022-05-24 08:27:30|10940.7|10937.9|10939.7|10936.9|10941.7|10938.9|10938.7|10935.8|21
1653380860000|2022-05-24 08:27:40|10940.2|10937.4|10947.5|10944.7|10947.5|10944.7|10937.2|10934.4|99
1653380870000|2022-05-24 08:27:50|10946.6|10943.8|10945.4|10942.6|10947.3|10944.5|10943.5|10940.7|30
1653380880000|2022-05-24 08:28:00|10945.5|10942.7|10945.5|10942.7|10948.8|10946|10941.8|10939|47
1653380890000|2022-05-24 08:28:10|10946.3|10943.5|10940.9|10938.1|10947.5|10944.7|10940.5|10937.6|38
1653380900000|2022-05-24 08:28:20|10940.5|10937.7|10939|10936.2|10944.5|10941.7|10937|10934.2|38
1653380910000|2022-05-24 08:28:30|10938.6|10935.8|10938.5|10935.7|10942|10939.2|10938.4|10935.6|17
1653380920000|2022-05-24 08:28:40|10939.7|10936.7|10939.5|10936.7|10941.5|10938.5|10938|10935.2|19
1653380930000|2022-05-24 08:28:50|10940.3|10937.5|10940.5|10937.7|10942|10939.2|10939.5|10936.7|17
1653380940000|2022-05-24 08:29:00|10941.5|10938.7|10945.5|10942.7|10946.5|10943.7|10940.6|10937.6|38
1653380950000|2022-05-24 08:29:10|10945|10942.2|10940.5|10937.7|10945.5|10942.7|10940.4|10937.6|35
1653380960000|2022-05-24 08:29:20|10940|10937.2|10943.5|10940.7|10944.7|10941.7|10939.7|10936.9|29
1653380970000|2022-05-24 08:29:30|10942.7|10939.9|10944.5|10941.7|10947.5|10944.7|10942.6|10939.7|39
1653380980000|2022-05-24 08:29:40|10943.5|10940.7|10944|10941.2|10945|10942.2|10942.5|10939.7|27
1653380990000|2022-05-24 08:29:50|10943.7|10939.7|10942.6|10939.8|10945.5|10942.7|10940.5|10937.7|109
1653381000000|2022-05-24 08:30:00|10942.5|10939.7|10949.3|10946.5|10951.8|10949|10937.6|10934.6|188
1653381010000|2022-05-24 08:30:10|10948.8|10946|10949.3|10946.5|10952.3|10949.5|10945.3|10942.5|117
1653381020000|2022-05-24 08:30:20|10949.8|10947|10951.8|10949|10954.8|10952|10949.8|10947|115
1653381030000|2022-05-24 08:30:30|10951|10948.2|10944.4|10941.6|10952.6|10949.8|10944.4|10941.6|59
1653381040000|2022-05-24 08:30:40|10946.5|10943.7|10946.8|10944|10949.2|10946.4|10945.2|10942.4|29
1653381050000|2022-05-24 08:30:50|10947.2|10944.4|10947.6|10944.8|10950.2|10947.4|10946|10943.2|53
1653381060000|2022-05-24 08:31:00|10947.8|10945|10949.3|10946.5|10951.5|10948.7|10947.3|10944.5|40
1653381070000|2022-05-24 08:31:10|10949.7|10946.9|10954.3|10951.5|10954.3|10951.5|10949.7|10946.9|20
1653381080000|2022-05-24 08:31:20|10955.2|10952.4|10951.3|10948.5|10955.2|10952.4|10951.3|10948.5|18
1653381090000|2022-05-24 08:31:30|10950.8|10948|10948.3|10945.5|10950.8|10948|10946|10943.2|37
1653381100000|2022-05-24 08:31:40|10948.7|10945.9|10949.3|10946.5|10949.3|10946.5|10947.3|10944.5|10
1653381110000|2022-05-24 08:31:50|10949.4|10946.6|10949.5|10946.7|10952.3|10949.5|10948.4|10945.6|62
1653381120000|2022-05-24 08:32:00|10949.3|10946.5|10949.3|10946.5|10952.4|10949|10949.3|10946.5|12
1653381130000|2022-05-24 08:32:10|10949.8|10947|10952.3|10949.5|10953.1|10950.3|10948.1|10945.3|32
1653381140000|2022-05-24 08:32:20|10953.2|10950.4|10951.8|10949|10953.8|10951|10951.5|10948.7|33
1653381150000|2022-05-24 08:32:30|10952.2|10949.4|10951.8|10949|10952.3|10949.5|10951.3|10948.5|5
1653381160000|2022-05-24 08:32:40|10951.4|10948.6|10951.3|10948.5|10951.8|10949|10949.8|10947|8
1653381170000|2022-05-24 08:32:50|10951.8|10949|10953.2|10950.4|10954.1|10951.3|10950.7|10947.9|39
1653381180000|2022-05-24 08:33:00|10953.3|10950.5|10958.6|10955.8|10960.5|10957.7|10953.3|10950.5|125
1653381190000|2022-05-24 08:33:10|10959|10956.2|10964.1|10961.3|10964.6|10961.8|10959|10956.2|69
1653381200000|2022-05-24 08:33:20|10964.9|10962.1|10963.5|10960.7|10966.1|10962.8|10961.7|10958.9|110
1653381210000|2022-05-24 08:33:30|10963.6|10960.8|10964.6|10961.8|10965|10962.2|10963.1|10960.3|20
1653381220000|2022-05-24 08:33:40|10965|10962.2|10965|10962.2|10966.1|10963.3|10964.1|10961.3|18
1653381230000|2022-05-24 08:33:50|10965.1|10962.3|10963.6|10960.8|10965.6|10962.8|10962.1|10959.3|30
1653381240000|2022-05-24 08:34:00|10964|10961.2|10965.6|10962.8|10966.1|10963.3|10964|10961.2|15
1653381250000|2022-05-24 08:34:10|10966|10963.2|10965.1|10962.3|10966.6|10963.8|10965.1|10962.3|12
1653381260000|2022-05-24 08:34:20|10964.7|10961.9|10966.6|10963.8|10971.5|10968.7|10964.7|10961.9|147
1653381270000|2022-05-24 08:34:30|10967.6|10964.8|10966.6|10963.8|10968.6|10965.8|10965.1|10962.3|26
1653381280000|2022-05-24 08:34:40|10967.1|10964.3|10963.6|10960.8|10967.1|10964.3|10963.6|10960.8|18
1653381290000|2022-05-24 08:34:50|10962.7|10959.9|10960.1|10957.3|10963.6|10960.8|10959.8|10957|40
1653381300000|2022-05-24 08:35:00|10959.7|10956.9|10962.1|10959.3|10964.4|10961.6|10959.6|10956.8|29
1653381310000|2022-05-24 08:35:10|10962.5|10959.7|10966.1|10963.3|10966.1|10963.3|10961.1|10958.3|24
1653381320000|2022-05-24 08:35:20|10966.6|10963.8|10967|10964.2|10968.1|10965.3|10966.1|10963.3|11
1653381330000|2022-05-24 08:35:30|10966.2|10963.4|10969.1|10966.3|10969.6|10966.8|10965.6|10962.8|30
1653381340000|2022-05-24 08:35:40|10970.6|10967.8|10966.1|10963.3|10970.6|10967.8|10965.6|10962.8|45
1653381350000|2022-05-24 08:35:50|10966.6|10963.8|10966|10963.2|10966.6|10963.8|10963.1|10960.3|23
1653381360000|2022-05-24 08:36:00|10965.1|10962.3|10966.1|10963.3|10968.1|10965.3|10964.1|10961.3|37
1653381370000|2022-05-24 08:36:10|10965.7|10962.9|10964.1|10961.3|10968.1|10965.3|10963.7|10960.9|47
1653381380000|2022-05-24 08:36:20|10963.6|10960.8|10963.4|10960.6|10965.9|10963.1|10962.9|10960.1|38
1653381390000|2022-05-24 08:36:30|10963.9|10961.1|10960.5|10957.7|10963.9|10961.1|10960|10957.2|29
1653381400000|2022-05-24 08:36:40|10961|10958.2|10960.8|10958|10961.5|10958.7|10959.1|10956.3|20
1653381410000|2022-05-24 08:36:50|10960.9|10958.1|10962|10959.2|10962.5|10959.7|10960.9|10958.1|17
1653381420000|2022-05-24 08:37:00|10961.6|10958.8|10965.2|10962.4|10966|10963.2|10960.8|10958|33
1653381430000|2022-05-24 08:37:10|10965.1|10962.3|10966.6|10963.8|10966.6|10963.8|10965.1|10962.3|10
1653381440000|2022-05-24 08:37:20|10967.6|10964.8|10966.1|10963.3|10967.6|10964.8|10965.1|10962.2|15
1653381450000|2022-05-24 08:37:30|10965.3|10962.5|10963.3|10960.5|10965.6|10962.8|10962.1|10959.3|25
1653381460000|2022-05-24 08:37:40|10963.2|10960.4|10965.6|10962.8|10965.6|10962.8|10962.1|10959.3|16
1653381470000|2022-05-24 08:37:50|10966|10963.2|10967.6|10964.8|10969.1|10966.3|10966|10963.2|25
1653381480000|2022-05-24 08:38:00|10967.5|10964.7|10968.5|10965.7|10968.9|10966.1|10967.5|10964.7|7
1653381490000|2022-05-24 08:38:10|10967.3|10964.5|10968|10965.2|10968.7|10965.9|10965.5|10962.7|26
1653381500000|2022-05-24 08:38:20|10968.4|10965.6|10964|10961.2|10969|10966.2|10963.1|10960.3|23
1653381510000|2022-05-24 08:38:30|10963.9|10961.1|10964|10961.2|10964|10961.2|10963.9|10961.1|3
1653381520000|2022-05-24 08:38:40|10963.2|10960.4|10960.6|10957.8|10963.2|10960.4|10958.4|10955.6|42
1653381530000|2022-05-24 08:38:50|10960.1|10957.3|10958.1|10955.3|10962|10959.2|10957.6|10954.8|37
1653381540000|2022-05-24 08:39:00|10957.7|10954.9|10959.6|10956.8|10959.6|10956.8|10957.6|10954.8|13
1653381550000|2022-05-24 08:39:10|10959.5|10956.7|10960.6|10957.8|10963.1|10960.3|10959.1|10956.3|21
1653381560000|2022-05-24 08:39:20|10961.1|10958.3|10961.6|10958.8|10962.1|10959.3|10961.1|10958.3|5
1653381570000|2022-05-24 08:39:30|10962.1|10959.3|10959.6|10956.8|10962.1|10959.3|10958.6|10955.8|12
1653381580000|2022-05-24 08:39:40|10960|10957.2|10962|10959.2|10962.5|10959.7|10960|10957.2|10
1653381590000|2022-05-24 08:39:50|10961.7|10958.9|10961.1|10958.3|10963.5|10960.7|10960.1|10957.3|6
1653381600000|2022-05-24 08:40:00|10961.6|10958.8|10962.1|10959.3|10962.6|10959.8|10961.1|10958.3|3
1653381610000|2022-05-24 08:40:10|10962.5|10959.7|10962|10959.2|10962.5|10959.7|10959.2|10956.4|17
1653381620000|2022-05-24 08:40:20|10961.7|10958.9|10962.2|10959.4|10963.6|10960.8|10961.6|10958.8|11
1653381630000|2022-05-24 08:40:30|10962.1|10959.3|10962.1|10959.3|10962.6|10959.8|10960.6|10957.8|7
1653381640000|2022-05-24 08:40:40|10962.5|10959.7|10960.3|10956.3|10962.6|10959.8|10959.2|10956.2|10
1653381650000|2022-05-24 08:40:50|10959.2|10956.4|10961.1|10958.3|10961.1|10958.3|10958.1|10955.3|15
1653381660000|2022-05-24 08:41:00|10960.7|10957.9|10959.1|10956.3|10961.6|10958.8|10956.6|10953.8|17
1653381670000|2022-05-24 08:41:10|10958.5|10955.7|10959.1|10956.3|10959.6|10956.8|10958.1|10955.3|1
1653381680000|2022-05-24 08:41:20|10959.9|10957.1|10959.1|10956.3|10960.1|10957.3|10959.1|10956.3|8
1653381690000|2022-05-24 08:41:30|10958.7|10955.9|10959.1|10956.3|10960.1|10957.3|10958.7|10955.9|7
1653381700000|2022-05-24 08:41:40|10959.5|10956.7|10960.6|10957.8|10961.1|10958.3|10959.5|10956.7|6
1653381710000|2022-05-24 08:41:50|10960.7|10957.9|10959.1|10956.3|10961.6|10958.8|10958.6|10955.8|10
1653381720000|2022-05-24 08:42:00|10959.3|10956.5|10959.1|10956.3|10960.5|10957.7|10958.8|10956|7
1653381730000|2022-05-24 08:42:10|10958.6|10955.8|10959.6|10956.8|10959.6|10956.8|10956.7|10953.9|22
1653381740000|2022-05-24 08:42:20|10958.7|10955.9|10959.1|10956.3|10959.6|10956.8|10958.6|10955.8|5
1653381750000|2022-05-24 08:42:30|10959.5|10956.7|10958.6|10955.8|10959.5|10956.7|10958.1|10955.3|3
1653381760000|2022-05-24 08:42:40|10958.2|10955.4|10953.7|10950.9|10958.2|10955.4|10952.7|10949.9|39
1653381770000|2022-05-24 08:42:50|10954.2|10951.4|10954.2|10951.4|10955.2|10952.4|10953.7|10950.9|8
1653381780000|2022-05-24 08:43:00|10953.4|10950.6|10955.7|10952.9|10956.2|10953.4|10953.2|10950.4|24
1653381790000|2022-05-24 08:43:10|10956.2|10953.4|10957.2|10954.4|10957.2|10954.4|10955.7|10952.9|6
1653381800000|2022-05-24 08:43:20|10957.1|10954.3|10960.2|10957.4|10961.7|10958.9|10957.1|10954.3|20
1653381810000|2022-05-24 08:43:30|10960.7|10957.9|10961.2|10958.4|10962.1|10959.3|10959.9|10957.1|6
1653381820000|2022-05-24 08:43:40|10960.7|10957.9|10959.7|10956.9|10961.7|10958.9|10959.7|10956.9|5
1653381830000|2022-05-24 08:43:50|10959.4|10955.4|10953.9|10951.1|10959.7|10956.9|10953.9|10951.1|19
1653381840000|2022-05-24 08:44:00|10954.3|10951.5|10952.4|10949.6|10955.2|10952.4|10952.4|10949.6|15
1653381850000|2022-05-24 08:44:10|10952.8|10950|10953.3|10950.5|10955.5|10952.5|10952.4|10949.6|14
1653381860000|2022-05-24 08:44:20|10953.8|10951|10951.8|10949|10953.8|10951|10949.7|10946.9|31
1653381870000|2022-05-24 08:44:30|10951.9|10949.1|10951.9|10949.1|10951.9|10949.1|10949|10946.2|33
1653381880000|2022-05-24 08:44:40|10953.1|10950.3|10951.9|10949.1|10953.4|10950.6|10951.9|10949.1|5
1653381890000|2022-05-24 08:44:50|10952.3|10949.5|10950.4|10947.6|10952.4|10949.6|10950.4|10947.6|3
1653381900000|2022-05-24 08:45:00|10948.9|10946.1|10945.4|10942.6|10948.9|10946.1|10944.4|10941.6|33
1653381910000|2022-05-24 08:45:10|10944.5|10941.7|10945.5|10942.7|10946.9|10944.1|10942.4|10939.6|37
1653381920000|2022-05-24 08:45:20|10945.4|10942.6|10948.4|10945.6|10949.3|10946.5|10945.4|10942.6|8
1653381930000|2022-05-24 08:45:30|10948.9|10946.1|10951.3|10948.5|10951.3|10948.5|10948.9|10946.1|11
1653381940000|2022-05-24 08:45:40|10950.9|10948.1|10950.4|10947.6|10950.9|10948.1|10948.5|10945.7|10
1653381950000|2022-05-24 08:45:50|10950.8|10948|10952.4|10949.6|10952.9|10950.1|10950.5|10947.7|12
1653381960000|2022-05-24 08:46:00|10952.8|10950|10952.4|10949.6|10953.3|10950.5|10951.4|10948.6|6
1653381970000|2022-05-24 08:46:10|10952.3|10949.5|10956.4|10953.6|10958.3|10955.5|10951.9|10949.1|39
1653381980000|2022-05-24 08:46:20|10956.8|10954|10958.9|10956.1|10959.9|10957.1|10956.8|10954|10
1653381990000|2022-05-24 08:46:30|10959.5|10956.7|10958.4|10955.6|10959.5|10956.7|10956.7|10953.9|17
1653382000000|2022-05-24 08:46:40|10958.6|10955.8|10961.4|10958.6|10961.4|10958.6|10958.6|10955.6|27
1653382010000|2022-05-24 08:46:50|10962.4|10958.4|10961.4|10958.6|10962.4|10959.6|10958.2|10955.4|21
1653382020000|2022-05-24 08:47:00|10961|10958.2|10961.4|10958.6|10962.4|10959.6|10960.4|10957.6|14
1653382030000|2022-05-24 08:47:10|10961|10958.2|10961.4|10958.6|10962.4|10959.6|10960.9|10958.1|17
1653382040000|2022-05-24 08:47:20|10961.9|10959.1|10960.4|10957.6|10962.3|10959.5|10960.4|10957.6|14
1653382050000|2022-05-24 08:47:30|10960.9|10958.1|10960.9|10958.1|10961.5|10958.5|10960.4|10957.5|2
1653382060000|2022-05-24 08:47:40|10961.5|10958.7|10960.2|10957.4|10961.5|10958.7|10959.8|10957|14
1653382070000|2022-05-24 08:47:50|10959.8|10957|10959.2|10956.4|10959.8|10957|10959.2|10956.4|5
1653382080000|2022-05-24 08:48:00|10958.9|10956.1|10958.3|10955.5|10960.9|10958.1|10957.8|10955|22
1653382090000|2022-05-24 08:48:10|10957.5|10954.7|10957.8|10955|10958.3|10955.5|10957.4|10954.6|5
1653382100000|2022-05-24 08:48:20|10958.2|10955.4|10958.4|10955.6|10960.3|10957.5|10958.2|10955.4|17
1653382110000|2022-05-24 08:48:30|10957.8|10955|10956.4|10953.6|10958.8|10956|10956.4|10953.6|3
1653382120000|2022-05-24 08:48:40|10957.2|10954.4|10959.8|10957|10959.8|10957|10957.2|10954.4|11
1653382130000|2022-05-24 08:48:50|10959|10956.2|10957.3|10954.5|10959.1|10956.3|10955.8|10953|19
1653382140000|2022-05-24 08:49:00|10956.9|10954.1|10957.3|10954.5|10958.2|10955.4|10956.1|10953.3|5
1653382150000|2022-05-24 08:49:10|10957.7|10954.9|10958.7|10955.9|10960.2|10957.4|10957.7|10954.9|17
1653382160000|2022-05-24 08:49:20|10959.2|10956.4|10959.2|10956.4|10959.2|10956.4|10958.2|10955.4|4
1653382170000|2022-05-24 08:49:30|10958.8|10956|10962.1|10959.3|10963.6|10960.8|10958.3|10955.5|36
1653382180000|2022-05-24 08:49:40|10962.2|10959.4|10961.2|10958.4|10962.2|10959.4|10960.7|10957.9|14
1653382190000|2022-05-24 08:49:50|10961.7|10958.9|10961.7|10958.9|10962.2|10959.4|10960.2|10957.4|21
1653382200000|2022-05-24 08:50:00|10962.5|10959.7|10953.2|10950.4|10962.7|10959.9|10953.2|10950.4|29
1653382210000|2022-05-24 08:50:10|10953.6|10950.8|10958.2|10955.4|10959.1|10956.3|10952.8|10950|84
1653382220000|2022-05-24 08:50:20|10956.7|10953.9|10956.2|10953.4|10956.7|10953.9|10954.2|10951.2|12
1653382230000|2022-05-24 08:50:30|10955.4|10952.6|10947.2|10944.4|10955.4|10952.6|10946.3|10943.5|24
1653382240000|2022-05-24 08:50:40|10948.2|10944.2|10946.2|10943.4|10948.2|10945.4|10944.2|10941.4|18
1653382250000|2022-05-24 08:50:50|10946.7|10943.9|10947.2|10944.4|10948.7|10945.9|10946.3|10943.5|15
1653382260000|2022-05-24 08:51:00|10948.1|10945.3|10948.2|10945.4|10949.1|10946.3|10946.9|10944.1|14
1653382270000|2022-05-24 08:51:10|10949.2|10945.2|10942.8|10940|10949.2|10945.8|10942.8|10940|44
1653382280000|2022-05-24 08:51:20|10943.6|10940.8|10944.2|10941.4|10944.7|10941.9|10943.6|10940.8|3
1653382290000|2022-05-24 08:51:30|10944.6|10941.8|10946.3|10943.5|10946.8|10944|10943.8|10941|26
1653382300000|2022-05-24 08:51:40|10945.8|10943|10946.1|10943.3|10946.2|10943.4|10944.3|10941.5|6
1653382310000|2022-05-24 08:51:50|10946.5|10943.7|10949.7|10946.9|10949.7|10946.9|10946.5|10943.7|15
1653382320000|2022-05-24 08:52:00|10950.1|10947.3|10950.2|10947.4|10950.6|10947.8|10949.3|10946.5|15
1653382330000|2022-05-24 08:52:10|10949.8|10947|10949.3|10946.5|10950.2|10947.4|10949.3|10946.5|5
1653382340000|2022-05-24 08:52:20|10950.2|10947.4|10950.2|10947.4|10951.2|10948.4|10949.8|10947|5
1653382350000|2022-05-24 08:52:30|10950.3|10947.5|10951.2|10948.4|10951.4|10948.6|10949.8|10947|7
1653382360000|2022-05-24 08:52:40|10950.4|10947.6|10950.8|10948|10951.3|10948.5|10949.8|10947|8
1653382370000|2022-05-24 08:52:50|10950.7|10947.9|10950.8|10948|10950.8|10948|10949.8|10947|3
1653382380000|2022-05-24 08:53:00|10950.9|10948.1|10951.3|10948.5|10951.8|10949|10949.4|10946.6|15
1653382390000|2022-05-24 08:53:10|10951.8|10949|10953.2|10950.4|10954.3|10951.4|10951.8|10949|6
1653382400000|2022-05-24 08:53:20|10954|10951.2|10953.7|10950.9|10954.7|10951.9|10951.2|10948.4|15
1653382410000|2022-05-24 08:53:30|10954.6|10951.8|10950.2|10947.4|10955|10952.2|10950.2|10947.4|10
1653382420000|2022-05-24 08:53:40|10950.7|10947.9|10947.3|10944.5|10951.2|10948.4|10947.3|10944.5|15
1653382430000|2022-05-24 08:53:50|10948.2|10945.4|10949.7|10946.9|10949.7|10946.9|10947.3|10944.5|1
1653382440000|2022-05-24 08:54:00|10950.1|10947.3|10943.8|10941|10950.1|10947.3|10942.3|10939.5|25
1653382450000|2022-05-24 08:54:10|10944.2|10941.4|10943.2|10940.4|10945.3|10942.3|10942.8|10940|14
1653382460000|2022-05-24 08:54:20|10942.4|10939.6|10944.2|10941.4|10944.7|10941.9|10942.4|10939.6|17
1653382470000|2022-05-24 08:54:30|10943.8|10941|10945.2|10942.4|10946.4|10943.6|10943.8|10941|16
1653382480000|2022-05-24 08:54:40|10945.7|10942.9|10943.2|10940.4|10945.7|10942.9|10941.7|10938.9|16
1653382490000|2022-05-24 08:54:50|10942.8|10940|10943.2|10940.4|10943.7|10940.9|10941.9|10939.1|11
1653382500000|2022-05-24 08:55:00|10943.1|10940.3|10939.3|10936.5|10943.2|10940.4|10934.6|10931.8|60
1653382510000|2022-05-24 08:55:10|10939.4|10936.6|10938.9|10936.1|10941.8|10939|10937.9|10935.1|28
1653382520000|2022-05-24 08:55:20|10939.4|10936.6|10938.3|10935.5|10939.8|10937|10937.4|10934.6|18
1653382530000|2022-05-24 08:55:30|10937.5|10934.7|10938.3|10935.5|10938.8|10936|10936.3|10933.5|11
1653382540000|2022-05-24 08:55:40|10937.5|10934.7|10939.3|10936.5|10940.3|10937.5|10937.5|10934.7|19
1653382550000|2022-05-24 08:55:50|10938.7|10934.7|10934.5|10930.5|10938.7|10935.6|10933.4|10930.4|18
1653382560000|2022-05-24 08:56:00|10934.3|10931.5|10932.3|10929.5|10934.3|10931.5|10931.5|10928.7|40
1653382570000|2022-05-24 08:56:10|10932.8|10930|10934.3|10931.5|10934.3|10931.5|10932.3|10929.5|21
1653382580000|2022-05-24 08:56:20|10934.8|10932|10935.3|10932.5|10935.6|10932.8|10933.4|10930.6|14
1653382590000|2022-05-24 08:56:30|10935.8|10933|10937.8|10935|10938.7|10935.9|10934.9|10932.1|53
1653382600000|2022-05-24 08:56:40|10938.8|10936|10935.8|10933|10938.8|10936|10935.4|10932.6|20
1653382610000|2022-05-24 08:56:50|10935.3|10932.5|10933.8|10931|10936.3|10933.4|10931.5|10928.7|15
1653382620000|2022-05-24 08:57:00|10933.7|10930.9|10931.9|10929.1|10933.8|10931|10931|10928.2|25
1653382630000|2022-05-24 08:57:10|10931.1|10928.3|10931.9|10929.1|10933.5|10930.7|10930.9|10928.1|14
1653382640000|2022-05-24 08:57:20|10931.4|10928.6|10933.9|10931.1|10933.9|10931.1|10931.4|10928.6|21
1653382650000|2022-05-24 08:57:30|10933.5|10930.7|10933.3|10930.5|10934.6|10931.8|10932.9|10930.1|11
1653382660000|2022-05-24 08:57:40|10933.8|10931|10934.3|10931.5|10936.3|10933.5|10933.8|10931|10
1653382670000|2022-05-24 08:57:50|10934.4|10931.6|10933.3|10930.5|10934.4|10931.6|10932.3|10929.5|22
1653382680000|2022-05-24 08:58:00|10932.2|10929.4|10934.3|10931.5|10935.3|10932.5|10931.1|10928.3|28
1653382690000|2022-05-24 08:58:10|10933.9|10931.1|10934.8|10932|10936.6|10933.8|10933.8|10931|12
1653382700000|2022-05-24 08:58:20|10935.6|10932.8|10933.8|10931|10935.8|10933|10933.8|10931|6
1653382710000|2022-05-24 08:58:30|10934.6|10931.8|10935.3|10932.5|10935.3|10932.5|10932.8|10930|25
1653382720000|2022-05-24 08:58:40|10934.9|10932.1|10934.3|10931.5|10935.8|10933|10934.1|10931.3|9
1653382730000|2022-05-24 08:58:50|10934.7|10931.9|10932.2|10929.4|10935.3|10932.5|10931.2|10927.4|30
1653382740000|2022-05-24 08:59:00|10932.3|10929.5|10930.4|10927.6|10932.3|10929.5|10928.9|10926.1|31
1653382750000|2022-05-24 08:59:10|10930|10927.2|10930.5|10927.7|10930.5|10927.7|10928.5|10925.6|26
1653382760000|2022-05-24 08:59:20|10931.8|10929|10931.1|10928.3|10933.9|10931.1|10931|10928.2|15
1653382770000|2022-05-24 08:59:30|10931|10928.2|10936.5|10933.7|10936.5|10933.7|10931|10928.2|13
1653382780000|2022-05-24 08:59:40|10936.4|10933.6|10935|10932.2|10937|10934.2|10935|10932.2|7
1653382790000|2022-05-24 08:59:50|10935.4|10932.6|10935|10932.2|10936|10933.2|10934.9|10932.1|5
1653382800000|2022-05-24 09:00:00|10935.8|10933|10939|10936.2|10939.3|10936.5|10934|10931.2|20
1653382810000|2022-05-24 09:00:10|10939.4|10936.6|10939|10936.2|10939.4|10936.6|10937.5|10934.7|15
1653382820000|2022-05-24 09:00:20|10938.5|10935.7|10938.5|10935.7|10939|10936.2|10938|10935.2|3
1653382830000|2022-05-24 09:00:30|10938.1|10935.3|10936.5|10933.7|10938.4|10935.6|10936.5|10933.7|9
1653382840000|2022-05-24 09:00:40|10937.3|10934.5|10937|10934.2|10938.4|10935.6|10936|10933.2|15
1653382850000|2022-05-24 09:00:50|10936.6|10933.8|10930.5|10927.7|10937|10934.2|10930.3|10927.5|16
1653382860000|2022-05-24 09:01:00|10931.5|10928.7|10931.5|10928.7|10933.4|10930.6|10931.5|10928.6|15
1653382870000|2022-05-24 09:01:10|10932.6|10928.6|10930.5|10927.7|10932.6|10929.7|10930.5|10927.7|15
1653382880000|2022-05-24 09:01:20|10931|10928.2|10931|10928.2|10931.5|10928.7|10930|10927.2|5
1653382890000|2022-05-24 09:01:30|10931.4|10928.6|10930.5|10927.7|10932|10929.2|10930|10927.2|5
1653382900000|2022-05-24 09:01:40|10929.5|10926.7|10926.4|10923.6|10929.5|10926.7|10923.4|10920.6|67
1653382910000|2022-05-24 09:01:50|10926.5|10923.7|10928|10925.2|10928.4|10925.6|10926.5|10923.7|6
1653382920000|2022-05-24 09:02:00|10926.5|10923.7|10927.6|10924.8|10928.4|10925.6|10926.5|10923.5|12
1653382930000|2022-05-24 09:02:10|10927.5|10924.7|10928|10925.2|10928.9|10926.1|10927|10924.2|3
1653382940000|2022-05-24 09:02:20|10928.4|10925.6|10928|10925.2|10928.4|10925.6|10928|10925.2|3
1653382950000|2022-05-24 09:02:30|10928.9|10926.1|10930.5|10927.7|10930.5|10927.7|10928.5|10925.7|16
1653382960000|2022-05-24 09:02:40|10930|10927.2|10935.5|10932.7|10936.5|10933.2|10930|10927.2|25
1653382970000|2022-05-24 09:02:50|10935.6|10931.6|10940.5|10937.7|10940.9|10938.1|10935.3|10931.5|31
1653382980000|2022-05-24 09:03:00|10940.1|10937.3|10941|10938.2|10941.4|10938.6|10938.5|10935.7|10
1653382990000|2022-05-24 09:03:10|10941.4|10938.6|10941|10938.2|10941.4|10938.6|10940.5|10937.7|2
1653383000000|2022-05-24 09:03:20|10941.4|10938.6|10945.5|10942.7|10947|10944.2|10941.4|10938.6|30
1653383010000|2022-05-24 09:03:30|10945.9|10943.1|10946.9|10944.1|10948|10945.2|10945.9|10943.1|27
1653383020000|2022-05-24 09:03:40|10946.6|10943.8|10933.4|10930.6|10947.5|10944.7|10932.8|10928.8|78
1653383030000|2022-05-24 09:03:50|10933|10930.2|10934.5|10931.7|10935.5|10932.7|10931.3|10928.5|44
1653383040000|2022-05-24 09:04:00|10934.9|10932.1|10937.5|10933.5|10937.6|10934.7|10934.9|10932.1|7
1653383050000|2022-05-24 09:04:10|10936.5|10933.7|10940.5|10937.7|10941.1|10938.3|10936|10933.2|18
1653383060000|2022-05-24 09:04:20|10939.4|10936.6|10941.3|10938.5|10943.3|10940.5|10938.9|10936.1|16
1653383070000|2022-05-24 09:04:30|10940.3|10937.5|10938.3|10935.5|10941.3|10938.5|10936.9|10934.1|18
1653383080000|2022-05-24 09:04:40|10938.7|10935.9|10939.8|10937|10940.2|10937.4|10938.3|10935.5|11
1653383090000|2022-05-24 09:04:50|10939.7|10936.9|10937.3|10934.5|10939.7|10936.9|10935.3|10932.5|15
1653383100000|2022-05-24 09:05:00|10936.8|10934|10937.3|10934.5|10938.3|10935.5|10936.4|10933.6|10
1653383110000|2022-05-24 09:05:10|10936.9|10934.1|10933.3|10930.5|10936.9|10934.1|10933.3|10930.5|7
1653383120000|2022-05-24 09:05:20|10932.4|10929.6|10930.5|10927.7|10932.7|10929.7|10930.4|10927.6|10
1653383130000|2022-05-24 09:05:30|10930.4|10927.6|10931.3|10928.5|10931.5|10928.7|10929.5|10926.7|14
1653383140000|2022-05-24 09:05:40|10930.9|10928.1|10929.5|10926.7|10931.7|10928.9|10928.5|10925.7|13
1653383150000|2022-05-24 09:05:50|10929.1|10926.3|10931.4|10928.6|10931.5|10928.7|10928|10925.2|14
1653383160000|2022-05-24 09:06:00|10931.5|10928.7|10932.5|10929.7|10933.5|10930.6|10931.4|10928.6|10
1653383170000|2022-05-24 09:06:10|10930.9|10928.1|10930.5|10927.7|10931.3|10928.5|10929.5|10926.7|15
1653383180000|2022-05-24 09:06:20|10930.6|10927.8|10934.1|10931.3|10934.3|10931.3|10930.6|10927.8|8
1653383190000|2022-05-24 09:06:30|10934.3|10931.5|10937.3|10934.5|10937.8|10935|10933.4|10930.6|10
1653383200000|2022-05-24 09:06:40|10937.8|10935|10938.3|10934.3|10938.3|10935.3|10936.4|10933.6|2
1653383210000|2022-05-24 09:06:50|10937.3|10934.5|10941.3|10937.3|10942.7|10939.9|10937.3|10934.5|6
1653383220000|2022-05-24 09:07:00|10941.4|10937.4|10944.3|10941.5|10945.8|10943|10941.3|10937.4|14
1653383230000|2022-05-24 09:07:10|10944.5|10941.7|10944.8|10942|10945.7|10942.9|10944.3|10941.5|12
1653383240000|2022-05-24 09:07:20|10945.2|10942.4|10947.3|10944.5|10947.3|10944.5|10944.9|10942.1|1
1653383250000|2022-05-24 09:07:30|10946.9|10944.1|10945.8|10943|10946.9|10944.1|10944.4|10941.6|5
1653383260000|2022-05-24 09:07:40|10946.8|10944|10948.3|10945.5|10948.3|10945.5|10945.4|10942.6|20
1653383270000|2022-05-24 09:07:50|10948.8|10946|10947.3|10944.5|10949.3|10946.5|10946.3|10943.5|10
1653383280000|2022-05-24 09:08:00|10946.9|10944.1|10948.3|10945.5|10949.8|10947|10946.9|10944.1|14
1653383290000|2022-05-24 09:08:10|10948.8|10946|10948.3|10945.5|10949.8|10947|10947.3|10944.5|25
1653383300000|2022-05-24 09:08:20|10949.1|10946.3|10953.3|10950.5|10955.2|10952.4|10949.1|10946.3|31
1653383310000|2022-05-24 09:08:30|10952.8|10950|10951.2|10948.4|10953.7|10950.9|10949.8|10947|25
1653383320000|2022-05-24 09:08:40|10951.1|10948.3|10951.3|10948.5|10952.4|10949.1|10948.6|10945.4|74
1653383330000|2022-05-24 09:08:50|10951.4|10947.4|10949.3|10946.5|10951.4|10948.4|10948.7|10945.9|4
1653383340000|2022-05-24 09:09:00|10949.7|10946.9|10952.3|10949.5|10952.8|10950|10948.8|10946|12
1653383350000|2022-05-24 09:09:10|10951.8|10949|10952.3|10949.5|10952.3|10949.5|10950.9|10948.1|13
1653383360000|2022-05-24 09:09:20|10952|10949.2|10948.9|10946.1|10952|10949.2|10948.3|10945.5|9
1653383370000|2022-05-24 09:09:30|10948.8|10946|10946.4|10943.6|10949.8|10946.5|10945.1|10942.3|54
1653383380000|2022-05-24 09:09:40|10947.7|10944.9|10946.9|10944.1|10949.1|10946.3|10946.4|10943.6|11
1653383390000|2022-05-24 09:09:50|10944.9|10942.1|10945.4|10942.6|10946.4|10943.5|10944.4|10941.6|11
1653383400000|2022-05-24 09:10:00|10946.3|10943.5|10947.4|10944.6|10947.9|10945.1|10945.4|10942.6|16
1653383410000|2022-05-24 09:10:10|10947.8|10945|10947.3|10944.5|10948.5|10945.6|10947.3|10944.5|4
1653383420000|2022-05-24 09:10:20|10947.8|10945|10942.4|10939.6|10947.9|10945.1|10942.4|10939.6|21
1653383430000|2022-05-24 09:10:30|10942.9|10940.1|10947.3|10944.5|10947.9|10945.1|10942.9|10940.1|20
1653383440000|2022-05-24 09:10:40|10946.5|10943.7|10947.4|10944.6|10948.2|10945.4|10946|10943.2|9
1653383450000|2022-05-24 09:10:50|10948.2|10945.4|10950.4|10947.6|10950.4|10947.6|10947.4|10944.6|9
1653383460000|2022-05-24 09:11:00|10949.5|10946.7|10949.4|10946.6|10949.7|10946.9|10947.9|10945.1|10
1653383470000|2022-05-24 09:11:10|10949.9|10947.1|10950.3|10947.5|10950.8|10948|10949.3|10946.4|10
1653383480000|2022-05-24 09:11:20|10949.9|10947.1|10945.4|10942.6|10950.3|10947.5|10945.4|10942.6|10
1653383490000|2022-05-24 09:11:30|10944.6|10941.8|10942.1|10939.3|10945.4|10942.6|10942.1|10939.3|4
1653383500000|2022-05-24 09:11:40|10941|10938.2|10941.1|10938.3|10941.6|10938.8|10940.6|10937.8|10
1653383510000|2022-05-24 09:11:50|10941.5|10938.7|10938.5|10935.7|10941.5|10938.7|10937.2|10934.4|20
1653383520000|2022-05-24 09:12:00|10938.7|10934.7|10942.5|10939.7|10943.8|10941|10937.6|10934.7|37
1653383530000|2022-05-24 09:12:10|10942|10939.2|10943.1|10940.3|10945|10942.2|10942|10939.2|16
1653383540000|2022-05-24 09:12:20|10942.3|10939.5|10942.6|10939.8|10942.6|10939.8|10941.6|10938.6|5
1653383550000|2022-05-24 09:12:30|10942.7|10939.9|10942.6|10939.8|10943.1|10940.3|10940.6|10937.7|6
1653383560000|2022-05-24 09:12:40|10944.5|10941.7|10942.6|10939.8|10944.7|10941.7|10941.7|10938.9|6
1653383570000|2022-05-24 09:12:50|10943.4|10940.6|10944.5|10941.7|10944.5|10941.7|10943.4|10940.6|1
1653383580000|2022-05-24 09:13:00|10945.4|10942.6|10945.6|10942.8|10946.6|10943.8|10945.4|10942.6|14
1653383590000|2022-05-24 09:13:10|10945.2|10942.4|10946.6|10943.8|10947.6|10944.8|10944.7|10941.9|2
1653383600000|2022-05-24 09:13:20|10947.5|10944.7|10946.6|10943.8|10947.5|10944.7|10945.7|10942.9|3
1653383610000|2022-05-24 09:13:30|10947.8|10945|10948.5|10945.7|10948.7|10945.7|10947.6|10944.7|3
1653383620000|2022-05-24 09:13:40|10949.5|10946.7|10949.6|10946.8|10950.1|10947.3|10948.6|10945.8|11
1653383630000|2022-05-24 09:13:50|10947.8|10945|10948.6|10945.8|10948.6|10945.8|10946.6|10943.8|8
1653383640000|2022-05-24 09:14:00|10949.1|10946.3|10949.6|10946.8|10950.1|10947.3|10948.6|10945.8|9
1653383650000|2022-05-24 09:14:10|10947.6|10944.8|10948.1|10945.3|10949|10946.2|10945.6|10942.8|9
1653383660000|2022-05-24 09:14:20|10949.6|10946.8|10949.6|10946.8|10950.1|10947.3|10948.7|10945.9|19
1653383670000|2022-05-24 09:14:30|10950.4|10947.6|10950.6|10947.8|10951.1|10948.3|10949.6|10946.8|13
1653383680000|2022-05-24 09:14:40|10950.1|10947.3|10948.6|10945.8|10950.6|10947.8|10948.6|10945.7|5
1653383690000|2022-05-24 09:14:50|10948.2|10945.4|10947.6|10944.8|10948.8|10946|10947.6|10944.8|6
1653383700000|2022-05-24 09:15:00|10948.1|10945.3|10956.4|10953.6|10957.3|10954.5|10948.1|10945.3|37
1653383710000|2022-05-24 09:15:10|10956|10953.2|10960.6|10957.8|10961.5|10958.7|10956|10953.2|42
1653383720000|2022-05-24 09:15:20|10962|10959.2|10961.5|10958.7|10962.5|10959.7|10961.2|10958.4|48
1653383730000|2022-05-24 09:15:30|10962|10959.2|10961.5|10958.7|10962.4|10959.6|10961|10958.2|14
1653383740000|2022-05-24 09:15:40|10961.9|10959.1|10960.5|10957.7|10961.9|10959.1|10960|10957.2|13
1653383750000|2022-05-24 09:15:50|10960|10957.2|10963.4|10960.6|10963.9|10961.1|10960|10957.2|27
1653383760000|2022-05-24 09:16:00|10962.6|10959.8|10964.3|10961.5|10964.9|10962.1|10962.6|10959.8|30
1653383770000|2022-05-24 09:16:10|10963.5|10960.7|10965.4|10962.6|10966.4|10963.6|10962.9|10960.1|19
1653383780000|2022-05-24 09:16:20|10966|10963.2|10962.9|10960.1|10966.9|10964.1|10962.9|10959.6|28
1653383790000|2022-05-24 09:16:30|10964.1|10961.3|10965.6|10962.8|10966.4|10963.6|10964.1|10961.3|13
1653383800000|2022-05-24 09:16:40|10966.6|10963.8|10963.9|10961.1|10966.6|10963.8|10963|10960.2|25
1653383810000|2022-05-24 09:16:50|10963.5|10960.7|10962.6|10959.8|10963.8|10961|10961.5|10958.6|8
1653383820000|2022-05-24 09:17:00|10962.5|10959.7|10964|10961.2|10965|10962.2|10962|10959.2|10
1653383830000|2022-05-24 09:17:10|10963|10960.2|10962|10959.2|10965|10962.2|10962|10959.2|10
1653383840000|2022-05-24 09:17:20|10961.2|10958.4|10961.5|10958.7|10962.4|10959.6|10961|10958.2|7
1653383850000|2022-05-24 09:17:30|10961.6|10958.8|10961.5|10958.7|10962.4|10959.6|10961.5|10958.7|4
1653383860000|2022-05-24 09:17:40|10961|10958.2|10961|10958.2|10961|10958.2|10961|10958.2|0
1653383870000|2022-05-24 09:17:50|10961.4|10958.6|10963.1|10960.3|10963.1|10960.3|10959.4|10955.7|22
1653383880000|2022-05-24 09:18:00|10962.7|10959.9|10962.6|10959.8|10963.1|10960.3|10960.6|10957.8|9
1653383890000|2022-05-24 09:18:10|10963.1|10960.3|10963.7|10960.9|10965.1|10962.3|10963.1|10960.3|5
1653383900000|2022-05-24 09:18:20|10964.5|10961.7|10964.7|10961.9|10965|10962.2|10964.5|10961.7|4
1653383910000|2022-05-24 09:18:30|10964.6|10961.8|10964.6|10961.8|10965.1|10962.3|10964.1|10961.3|4
1653383920000|2022-05-24 09:18:40|10964.5|10961.7|10974|10971.2|10975.3|10972.5|10964.5|10961.5|141
1653383930000|2022-05-24 09:18:50|10974.1|10971.3|10975|10972.2|10975.4|10972.6|10973.6|10970.7|32
1653383940000|2022-05-24 09:19:00|10974.6|10971.8|10972.6|10969.8|10975|10972.2|10971.6|10968.8|21
1653383950000|2022-05-24 09:19:10|10972.5|10969.7|10974|10971.2|10974|10971.2|10972|10969.2|12
1653383960000|2022-05-24 09:19:20|10973.6|10970.8|10971|10968.2|10974|10971.2|10971|10968.2|23
1653383970000|2022-05-24 09:19:30|10971.4|10968.6|10968.6|10965.8|10971.4|10968.6|10968.1|10965.3|9
1653383980000|2022-05-24 09:19:40|10968.2|10965.4|10967|10964.2|10968.2|10965.4|10966.1|10963.3|9
1653383990000|2022-05-24 09:19:50|10967.1|10964.3|10962.6|10959.8|10967.6|10964.8|10962.6|10959.8|26
1653384000000|2022-05-24 09:20:00|10961.6|10958.8|10962.1|10959.3|10963.1|10960.3|10961.1|10958.3|36
1653384010000|2022-05-24 09:20:10|10962.5|10959.7|10961.2|10958.4|10963.9|10961.1|10960.6|10957.8|25
1653384020000|2022-05-24 09:20:20|10961|10958.2|10958.5|10955.7|10964.5|10961.7|10957.3|10954.5|20
1653384030000|2022-05-24 09:20:30|10958.6|10955.8|10958|10955.2|10959.1|10956.3|10957.1|10953.7|17
1653384040000|2022-05-24 09:20:40|10958.1|10955.3|10958.6|10955.8|10959.5|10956.7|10957.6|10954.8|3
1653384050000|2022-05-24 09:20:50|10957.7|10954.9|10958.6|10955.8|10959.8|10957|10957.1|10954.3|10
1653384060000|2022-05-24 09:21:00|10959.7|10955.7|10958.1|10955.3|10960.8|10958|10958.1|10955.3|12
1653384070000|2022-05-24 09:21:10|10958.5|10955.7|10956.1|10953.3|10958.9|10956.1|10956.1|10953.3|19
1653384080000|2022-05-24 09:21:20|10955.2|10952.4|10949.6|10946.8|10956.1|10953.3|10949.1|10946.3|56
1653384090000|2022-05-24 09:21:30|10950.6|10946.6|10949.1|10946.3|10952.5|10949.7|10947.6|10944.8|20
1653384100000|2022-05-24 09:21:40|10949.5|10946.7|10938.7|10935.9|10949.6|10946.8|10938.7|10935.9|49
1653384110000|2022-05-24 09:21:50|10938.6|10935.8|10937.7|10934.9|10940.1|10937.3|10937.7|10934.9|27
1653384120000|2022-05-24 09:22:00|10938.1|10935.3|10938.7|10935.9|10939.2|10936.4|10937.2|10934.4|24
1653384130000|2022-05-24 09:22:10|10939.2|10936.4|10937.2|10934.4|10939.8|10936.9|10937.2|10934.4|17
1653384140000|2022-05-24 09:22:20|10936.8|10934|10934.2|10931.4|10936.8|10934|10934.2|10931.4|24
1653384150000|2022-05-24 09:22:30|10934.6|10931.8|10936.2|10933.4|10936.2|10933.4|10932.7|10929.9|24
1653384160000|2022-05-24 09:22:40|10935|10932.2|10935.7|10932.9|10937|10934.2|10934.7|10931.9|11
1653384170000|2022-05-24 09:22:50|10936.7|10932.7|10937.2|10934.4|10938.1|10935.3|10935.7|10932.7|16
1653384180000|2022-05-24 09:23:00|10937.7|10934.9|10938.6|10935.8|10940.2|10937.4|10936.7|10933.9|12
1653384190000|2022-05-24 09:23:10|10937.8|10935|10939.7|10936.9|10940.2|10937.4|10937.7|10934.9|7
1653384200000|2022-05-24 09:23:20|10940.9|10938.1|10941.5|10938.7|10941.5|10938.7|10940.1|10937.3|12
1653384210000|2022-05-24 09:23:30|10941.1|10938.3|10940.6|10937.8|10941.1|10938.3|10939.1|10936.3|17
1653384220000|2022-05-24 09:23:40|10940.2|10937.4|10940.1|10937.3|10942|10939.2|10939.7|10936.9|7
1653384230000|2022-05-24 09:23:50|10940.5|10937.7|10940.1|10937.3|10940.5|10937.7|10939.7|10936.9|6
1653384240000|2022-05-24 09:24:00|10938.9|10936.1|10938.7|10935.9|10938.9|10936.1|10937.7|10934.9|13
1653384250000|2022-05-24 09:24:10|10939.6|10936.8|10936.2|10933.4|10939.6|10936.8|10935.7|10932.9|23
1653384260000|2022-05-24 09:24:20|10935.7|10932.9|10932.7|10929.9|10935.7|10932.9|10932.3|10929.5|11
1653384270000|2022-05-24 09:24:30|10932.2|10929.4|10933.7|10930.9|10934|10931.2|10932.2|10929.4|11
1653384280000|2022-05-24 09:24:40|10932.5|10929.7|10932.7|10929.9|10933.2|10930.4|10932.2|10929.4|16
1653384290000|2022-05-24 09:24:50|10932.2|10929.4|10931.7|10928.9|10935.5|10932.7|10931.2|10928.4|35
1653384300000|2022-05-24 09:25:00|10932.9|10930.1|10934.6|10931.8|10934.6|10931.8|10932.9|10930.1|13
1653384310000|2022-05-24 09:25:10|10934.2|10931.4|10935.2|10932.4|10935.2|10932.4|10933.7|10930.9|1
1653384320000|2022-05-24 09:25:20|10934.7|10931.9|10933.7|10930.9|10937.1|10934.3|10933.2|10930.4|13
1653384330000|2022-05-24 09:25:30|10934.1|10931.3|10933.7|10930.9|10934.2|10931.4|10933.2|10930.4|1
1653384340000|2022-05-24 09:25:40|10932.5|10929.7|10933.5|10930.7|10933.5|10930.7|10931.3|10928.5|14
1653384350000|2022-05-24 09:25:50|10932.7|10929.9|10933.7|10930.9|10934.6|10931.8|10932.6|10929.8|6
1653384360000|2022-05-24 09:26:00|10934.5|10931.7|10926.7|10923.9|10935.5|10932.7|10925.2|10922.4|73
1653384370000|2022-05-24 09:26:10|10926.6|10923.8|10927.7|10924.9|10928.2|10925.4|10925.8|10923|9
1653384380000|2022-05-24 09:26:20|10927.8|10925|10928.7|10925.9|10931.1|10928.3|10927.2|10924.4|37
1653384390000|2022-05-24 09:26:30|10929.7|10926.9|10928.7|10925.9|10929.7|10926.9|10928.2|10925.4|8
1653384400000|2022-05-24 09:26:40|10928.3|10925.5|10927.7|10924.9|10928.8|10925.9|10927.2|10924.4|4
1653384410000|2022-05-24 09:26:50|10928.2|10925.4|10930.2|10927.4|10930.2|10927.4|10928.2|10925.4|9
1653384420000|2022-05-24 09:27:00|10930.6|10927.8|10934.1|10931.3|10934.7|10931.3|10929.7|10926.9|24
1653384430000|2022-05-24 09:27:10|10933.6|10930.8|10931.6|10928.8|10935.1|10932.3|10930.5|10927.7|39
1653384440000|2022-05-24 09:27:20|10930.8|10928|10933.7|10930.9|10933.7|10930.9|10930.6|10927.8|18
1653384450000|2022-05-24 09:27:30|10933.3|10930.5|10932.6|10929.8|10933.3|10930.5|10930.5|10927.7|29
1653384460000|2022-05-24 09:27:40|10933.1|10930.3|10935.4|10932.6|10936.5|10933.7|10933.1|10930.3|5
1653384470000|2022-05-24 09:27:50|10935|10932.2|10935.1|10932.3|10935.7|10932.9|10935|10932.2|2
1653384480000|2022-05-24 09:28:00|10935.5|10932.7|10934.1|10931.3|10936.1|10933.3|10933.7|10930.9|14
1653384490000|2022-05-24 09:28:10|10933.7|10930.9|10926.2|10923.4|10933.7|10930.9|10926.2|10923.4|45
1653384500000|2022-05-24 09:28:20|10925.7|10922.9|10925.2|10922.4|10926.1|10923.3|10923.7|10920.9|31
1653384510000|2022-05-24 09:28:30|10924.2|10921.4|10924.2|10921.4|10924.7|10921.9|10922.7|10919.9|17
1653384520000|2022-05-24 09:28:40|10924.6|10921.8|10924.6|10921.8|10925.1|10922.3|10924.2|10921.4|5
1653384530000|2022-05-24 09:28:50|10924.2|10921.4|10927.7|10924.9|10928.6|10925.8|10924.2|10921.4|15
1653384540000|2022-05-24 09:29:00|10927.3|10924.5|10928.8|10926|10929.7|10926.9|10926.7|10923.9|18
1653384550000|2022-05-24 09:29:10|10928.7|10925.9|10930.2|10927.4|10930.6|10927.8|10928.7|10925.9|5
1653384560000|2022-05-24 09:29:20|10930.6|10927.8|10928.2|10925.4|10930.6|10927.8|10926.7|10923.9|7
1653384570000|2022-05-24 09:29:30|10927.7|10924.9|10926.6|10923.8|10929.6|10926.8|10926.2|10923.4|12
1653384580000|2022-05-24 09:29:40|10926.7|10923.9|10925.2|10922.4|10928.6|10925.8|10924.7|10921.9|12
1653384590000|2022-05-24 09:29:50|10924.8|10922|10925.7|10922.9|10925.7|10922.9|10923.2|10920.4|24
1653384600000|2022-05-24 09:30:00|10925.3|10922.5|10923.7|10920.9|10925.3|10922.5|10922.8|10920|14
1653384610000|2022-05-24 09:30:10|10924.5|10921.7|10923.7|10920.9|10924.8|10921.9|10923.7|10920.8|2
1653384620000|2022-05-24 09:30:20|10923.3|10920.5|10921.7|10918.9|10924.2|10921.4|10921.2|10918.4|20
1653384630000|2022-05-24 09:30:30|10922.7|10919.9|10921.2|10918.4|10922.7|10919.9|10919.7|10916.9|28
1653384640000|2022-05-24 09:30:40|10920.7|10917.9|10924.7|10921.9|10924.7|10921.9|10920.7|10917.9|4
1653384650000|2022-05-24 09:30:50|10926.7|10923.9|10927.7|10924.9|10927.7|10924.9|10925.7|10922.9|17
1653384660000|2022-05-24 09:31:00|10927.1|10924.3|10926.1|10923.3|10927.2|10924.4|10926.1|10923.3|27
1653384670000|2022-05-24 09:31:10|10925.6|10922.8|10927.1|10924.3|10927.1|10924.3|10925.6|10922.8|18
1653384680000|2022-05-24 09:31:20|10928.3|10925.5|10927.6|10924.8|10929.3|10926.5|10927.6|10924.8|9
1653384690000|2022-05-24 09:31:30|10928|10925.2|10929.6|10926.8|10930.6|10927.8|10928|10925.2|8
1653384700000|2022-05-24 09:31:40|10928.1|10925.3|10930.6|10927.8|10930.6|10927.8|10928.1|10925.3|10
1653384710000|2022-05-24 09:31:50|10930.1|10927.3|10934.5|10931.7|10934.7|10931.7|10929.7|10926.9|9
1653384720000|2022-05-24 09:32:00|10934.7|10930.7|10932.6|10929.8|10934.7|10931.6|10931.7|10928.9|16
1653384730000|2022-05-24 09:32:10|10931.8|10929|10930.1|10927.3|10931.8|10929|10929.6|10926.8|6
1653384740000|2022-05-24 09:32:20|10930.5|10927.7|10930.1|10927.3|10933.9|10928.8|10929.6|10925.9|22
1653384750000|2022-05-24 09:32:30|10930.5|10927.7|10930.6|10927.8|10932.1|10929.3|10929.7|10926.9|7
1653384760000|2022-05-24 09:32:40|10931.1|10928.3|10931.5|10928.7|10932|10929.2|10930.1|10927.3|4
1653384770000|2022-05-24 09:32:50|10932|10929.2|10932.1|10929.3|10932.5|10929.7|10931.6|10928.8|2
1653384780000|2022-05-24 09:33:00|10931.1|10928.3|10929.7|10926.9|10931.1|10928.3|10929.6|10926.8|4
1653384790000|2022-05-24 09:33:10|10929.6|10926.8|10929.6|10926.8|10930.5|10927.7|10929.6|10926.8|6
1653384800000|2022-05-24 09:33:20|10928|10925.2|10928|10925.2|10929.4|10926.6|10927.5|10924.7|7
1653384810000|2022-05-24 09:33:30|10927.5|10924.7|10928|10925.2|10928|10925.2|10927.5|10924.7|2
1653384820000|2022-05-24 09:33:40|10927.5|10924.7|10932.1|10929.3|10933.4|10930.6|10927.5|10924.7|35
1653384830000|2022-05-24 09:33:50|10932|10929.2|10932.4|10929.6|10933|10930.2|10931.6|10927.6|27
1653384840000|2022-05-24 09:34:00|10932.5|10929.7|10941.5|10938.7|10941.5|10938.7|10932.5|10929.7|77
1653384850000|2022-05-24 09:34:10|10941.4|10938.6|10942.4|10939.6|10942.5|10939.7|10939.7|10936.9|17
1653384860000|2022-05-24 09:34:20|10942.8|10940|10945|10942.2|10947.5|10944.7|10942.8|10940|62
1653384870000|2022-05-24 09:34:30|10944.6|10941.8|10945.5|10942.7|10945.5|10942.7|10944.6|10941.8|8
1653384880000|2022-05-24 09:34:40|10945.9|10943.1|10948.5|10945.7|10950.5|10947.7|10945.5|10942.7|39
1653384890000|2022-05-24 09:34:50|10948.9|10946.1|10945.5|10942.7|10949.4|10946.6|10945.5|10942.7|40
1653384900000|2022-05-24 09:35:00|10945.9|10943.1|10945.1|10942.3|10946.5|10943.7|10944.5|10941.7|9
1653384910000|2022-05-24 09:35:10|10945.5|10942.7|10942.8|10940|10945.5|10942.7|10941.9|10938.5|19
1653384920000|2022-05-24 09:35:20|10943.2|10940.4|10945.3|10942.5|10946.3|10943.5|10942.3|10939.5|22
1653384930000|2022-05-24 09:35:30|10944.1|10941.3|10945.2|10942.4|10946.3|10943.5|10940.9|10938.1|79
1653384940000|2022-05-24 09:35:40|10945.3|10942.5|10943.8|10941|10945.8|10943|10943.4|10940.6|5
1653384950000|2022-05-24 09:35:50|10944.2|10941.4|10943.8|10941|10946.3|10943.5|10943.8|10941|4
1653384960000|2022-05-24 09:36:00|10944.9|10942.1|10947.2|10944.4|10947.2|10944.4|10944.9|10942.1|16
1653384970000|2022-05-24 09:36:10|10946.8|10944|10949.8|10947|10952.8|10948.7|10946.8|10944|61
1653384980000|2022-05-24 09:36:20|10950.6|10947.8|10951.2|10948.4|10952.1|10948.7|10949.2|10946.4|12
1653384990000|2022-05-24 09:36:30|10950.8|10948|10956.7|10953.9|10957.1|10954.3|10950.8|10948|39
1653385000000|2022-05-24 09:36:40|10956.3|10953.5|10951.3|10948.5|10956.7|10953.9|10951.2|10948.4|34
1653385010000|2022-05-24 09:36:50|10951.7|10948.9|10948.9|10946.1|10952.3|10949.5|10948.8|10946|7
1653385020000|2022-05-24 09:37:00|10949.3|10946.5|10949.3|10946.5|10950.2|10947.4|10948|10944.4|11
1653385030000|2022-05-24 09:37:10|10950.5|10947.7|10954.8|10952|10955.8|10952.5|10950.5|10947.7|7
1653385040000|2022-05-24 09:37:20|10955.2|10952.4|10957.3|10954.5|10957.7|10954.9|10955.2|10952.4|9
1653385050000|2022-05-24 09:37:30|10956.8|10954|10958.3|10955.5|10958.4|10955.6|10956.8|10954|12
1653385060000|2022-05-24 09:37:40|10958.5|10954.5|10951.3|10948.5|10958.5|10954.6|10950.3|10947.5|15
1653385070000|2022-05-24 09:37:50|10952.3|10948.3|10951.3|10948.5|10952.3|10948.5|10950.4|10947.6|4
1653385080000|2022-05-24 09:38:00|10952.1|10949.3|10951.3|10948.5|10952.3|10949.5|10950.8|10948|5
1653385090000|2022-05-24 09:38:10|10951.5|10947.5|10950.4|10947.6|10951.5|10948.1|10949.9|10947.1|3
1653385100000|2022-05-24 09:38:20|10953.2|10950.4|10953.3|10950.5|10954.6|10951.8|10952.8|10950|73
1653385110000|2022-05-24 09:38:30|10952.8|10950|10957.3|10954.5|10957.8|10955|10952.8|10950|5
1653385120000|2022-05-24 09:38:40|10956.8|10954|10958.3|10955.5|10958.8|10956|10955.8|10953|5
1653385130000|2022-05-24 09:38:50|10957.8|10955|10958.3|10955.5|10958.8|10956|10957.3|10954.5|3
1653385140000|2022-05-24 09:39:00|10958.8|10956|10956.3|10953.5|10958.8|10956|10956.3|10953.5|10
1653385150000|2022-05-24 09:39:10|10953.8|10951|10957.2|10954.4|10957.2|10954.4|10952.8|10950|17
1653385160000|2022-05-24 09:39:20|10957.3|10954.5|10956.7|10953.9|10957.3|10954.5|10955.3|10952.5|6
1653385170000|2022-05-24 09:39:30|10957.2|10954.4|10956.2|10953.4|10958.7|10955.9|10955.2|10952.4|7
1653385180000|2022-05-24 09:39:40|10955.7|10952.9|10960.8|10958|10961.2|10958.4|10955.2|10952.4|28
1653385190000|2022-05-24 09:39:50|10961.6|10958.8|10961.2|10958.4|10962.2|10959.4|10955.3|10952.5|61
1653385200000|2022-05-24 09:40:00|10961.7|10958.9|10960.4|10956.4|10962.7|10959.9|10959.2|10956.4|30
1653385210000|2022-05-24 09:40:10|10960.2|10957.4|10960.2|10957.4|10961.7|10958.9|10959.7|10956.9|16
1653385220000|2022-05-24 09:40:20|10959.8|10957|10957.2|10954.4|10959.8|10957|10955.4|10952.6|15
1653385230000|2022-05-24 09:40:30|10957.4|10953.4|10956.2|10953.4|10957.4|10953.6|10956.2|10953.4|3
1653385240000|2022-05-24 09:40:40|10957.3|10954.5|10957.2|10954.4|10957.7|10954.9|10956.3|10953.5|13
1653385250000|2022-05-24 09:40:50|10957.6|10954.8|10955.7|10952.9|10957.7|10954.9|10955.7|10952.9|9
1653385260000|2022-05-24 09:41:00|10955.1|10952.3|10956.2|10953.4|10956.2|10953.4|10955.1|10952.3|7
1653385270000|2022-05-24 09:41:10|10956.3|10952.3|10961.7|10958.9|10961.7|10958.9|10956.1|10952.3|27
1653385280000|2022-05-24 09:41:20|10961.2|10958.4|10960.1|10957.3|10962.2|10959.4|10958.8|10956|20
1653385290000|2022-05-24 09:41:30|10961.2|10958.4|10963.1|10960.3|10964.2|10961.4|10961.2|10958.4|12
1653385300000|2022-05-24 09:41:40|10963.2|10960.4|10958.2|10955.4|10963.2|10960.4|10957.2|10954.4|19
1653385310000|2022-05-24 09:41:50|10957.8|10955|10958.2|10955.4|10958.2|10955.4|10957.3|10954.5|1
1653385320000|2022-05-24 09:42:00|10957.8|10955|10953.7|10950.9|10958.2|10955.4|10952|10949.2|16
1653385330000|2022-05-24 09:42:10|10953.3|10950.5|10951.2|10948.4|10955|10952.2|10950.7|10947.9|13
1653385340000|2022-05-24 09:42:20|10951.6|10948.8|10951.7|10948.9|10952.3|10949.5|10950.8|10948|8
1653385350000|2022-05-24 09:42:30|10951.8|10949|10952.2|10949.4|10953.3|10950.5|10950.8|10948|16
1653385360000|2022-05-24 09:42:40|10951.8|10949|10952.8|10950|10953.3|10950.5|10951.3|10948.5|7
1653385370000|2022-05-24 09:42:50|10951.4|10948.6|10950.2|10947.4|10951.4|10948.6|10949.3|10946.5|5
1653385380000|2022-05-24 09:43:00|10947.8|10945|10945.1|10942.3|10947.8|10945|10945.1|10941.4|26
1653385390000|2022-05-24 09:43:10|10945.6|10942.8|10946.7|10943.9|10947.1|10944.3|10943.3|10940.5|31
1653385400000|2022-05-24 09:43:20|10946.3|10943.5|10947.2|10944.4|10947.3|10944.4|10946.3|10943.3|11
1653385410000|2022-05-24 09:43:30|10948|10945.2|10947.3|10944.5|10948.1|10945.3|10946.8|10944|3
1653385420000|2022-05-24 09:43:40|10948.5|10945.7|10947.8|10945|10948.5|10945.7|10947.8|10945|6
1653385430000|2022-05-24 09:43:50|10948.3|10945.5|10949.2|10946.4|10949.3|10946.4|10948.3|10945.3|5
1653385440000|2022-05-24 09:44:00|10948.8|10946|10948.1|10945.3|10949.7|10946.9|10947.3|10944.4|7
1653385450000|2022-05-24 09:44:10|10948.2|10945.4|10943.2|10940.4|10948.4|10945.4|10941.8|10939|25
1653385460000|2022-05-24 09:44:20|10942.8|10940|10937.4|10934.6|10943.8|10941|10936.9|10934.1|23
1653385470000|2022-05-24 09:44:30|10937|10934.2|10937.3|10934.5|10937.8|10935|10936.4|10933.6|7
1653385480000|2022-05-24 09:44:40|10936.4|10933.6|10937.4|10934.6|10938.3|10935.5|10936.4|10933.6|19
1653385490000|2022-05-24 09:44:50|10937|10934.2|10937.3|10934.5|10937.8|10935|10935.4|10932.6|15
1653385500000|2022-05-24 09:45:00|10937.4|10933.4|10934.9|10932.1|10937.4|10934|10934.9|10932.1|13
1653385510000|2022-05-24 09:45:10|10935.3|10932.5|10934.8|10932|10935.6|10932.8|10934.1|10931.3|8
1653385520000|2022-05-24 09:45:20|10935.2|10932.4|10937.3|10934.5|10938.2|10935.4|10934.3|10931.4|28
1653385530000|2022-05-24 09:45:30|10937.7|10934.9|10940.7|10937.9|10941.1|10938.3|10937.7|10934.9|39
1653385540000|2022-05-24 09:45:40|10940.3|10937.5|10940.3|10937.5|10942.2|10938.2|10940.2|10937.4|7
1653385550000|2022-05-24 09:45:50|10940.2|10937.4|10939.2|10936.4|10940.3|10937.5|10938.8|10936|10
1653385560000|2022-05-24 09:46:00|10939.4|10936.6|10939.6|10936.8|10941.3|10938.5|10939.4|10936.6|8
1653385570000|2022-05-24 09:46:10|10939.4|10936.6|10940.3|10937.5|10941.4|10938.6|10939.4|10936.6|12
1653385580000|2022-05-24 09:46:20|10939.3|10936.5|10942.3|10938.3|10942.3|10939.3|10939.3|10936.3|7
1653385590000|2022-05-24 09:46:30|10942.1|10939.3|10942.3|10939.5|10943.2|10940.4|10941.8|10939|10
1653385600000|2022-05-24 09:46:40|10943.2|10940.4|10942.3|10939.5|10943.4|10940.4|10942.3|10939.3|5
1653385610000|2022-05-24 09:46:50|10942.7|10939.9|10944.7|10941.9|10945.6|10942.8|10942.7|10939.9|5
1653385620000|2022-05-24 09:47:00|10944.3|10941.5|10944.8|10942|10944.8|10942|10944|10941.2|13
1653385630000|2022-05-24 09:47:10|10944.4|10941.6|10941.8|10939|10945.2|10942.4|10941.3|10938.5|8
1653385640000|2022-05-24 09:47:20|10941.3|10938.5|10942.3|10939.5|10943.2|10939.8|10941.3|10938.5|7
1653385650000|2022-05-24 09:47:30|10942.4|10939.6|10943.3|10940.5|10944.2|10941.4|10942.4|10939.6|1
1653385660000|2022-05-24 09:47:40|10942.9|10940.1|10941.8|10939|10943.1|10940.3|10941.8|10939|8
1653385670000|2022-05-24 09:47:50|10941.9|10939.1|10940.2|10937.4|10942.7|10939.9|10939.8|10937|8
1653385680000|2022-05-24 09:48:00|10940.7|10937.9|10933.4|10930.6|10940.7|10937.9|10932.1|10929.3|47
1653385690000|2022-05-24 09:48:10|10933.6|10929.6|10934.8|10932|10935.4|10932.6|10933.3|10929.5|15
1653385700000|2022-05-24 09:48:20|10934.9|10932.1|10936.4|10933.6|10936.9|10934.1|10934.9|10932.1|8
1653385710000|2022-05-24 09:48:30|10936|10933.2|10935.4|10932.6|10936|10933.2|10935.4|10932.6|3
1653385720000|2022-05-24 09:48:40|10936.4|10932.4|10935.4|10932.6|10936.4|10933|10935.4|10931.5|6
1653385730000|2022-05-24 09:48:50|10935.5|10931.5|10935.5|10931.5|10935.5|10931.5|10935.5|10931.5|0
1653385740000|2022-05-24 09:49:00|10935.3|10932.5|10935.9|10933.1|10935.9|10933.1|10934.9|10931.5|5
1653385750000|2022-05-24 09:49:10|10935.1|10932.3|10937.3|10934.5|10937.3|10934.5|10933.4|10930.6|12
1653385760000|2022-05-24 09:49:20|10937.7|10934.9|10940.4|10937.6|10941|10938.2|10937.7|10934.9|6
1653385770000|2022-05-24 09:49:30|10940.8|10938|10941.3|10938.5|10941.3|10938.5|10940.8|10938|1
1653385780000|2022-05-24 09:49:40|10940.2|10937.4|10943.2|10940.4|10943.7|10940.9|10940.2|10937.4|27
1653385790000|2022-05-24 09:49:50|10944.2|10940.2|10941.2|10938.4|10944.2|10941.4|10940.8|10938|12
1653385800000|2022-05-24 09:50:00|10942.2|10938.2|10940.3|10937.5|10942.2|10938.4|10939.9|10937.1|14
1653385810000|2022-05-24 09:50:10|10940.5|10937.7|10941.3|10938.5|10941.7|10938.9|10940.3|10937.5|7
1653385820000|2022-05-24 09:50:20|10940.9|10938.1|10943.2|10940.4|10944.2|10941.4|10937.8|10935|27
1653385830000|2022-05-24 09:50:30|10943.3|10940.5|10942.8|10940|10944.1|10941.3|10942.3|10939.5|5
1653385840000|2022-05-24 09:50:40|10941.9|10939.1|10942.3|10939.5|10944.2|10941.4|10941.9|10939.1|8
1653385850000|2022-05-24 09:50:50|10941.3|10938.5|10942.3|10939.5|10942.4|10939.6|10941.3|10938.5|3
1653385860000|2022-05-24 09:51:00|10943.2|10940.4|10943.2|10940.4|10943.2|10940.4|10942.3|10939.5|3
1653385870000|2022-05-24 09:51:10|10943.6|10940.8|10941.9|10939.1|10944.6|10941.8|10938.3|10935.5|11
1653385880000|2022-05-24 09:51:20|10941.3|10938.5|10942.3|10939.5|10943.1|10940.3|10939.4|10936.6|15
1653385890000|2022-05-24 09:51:30|10943.7|10940.9|10941.8|10939|10943.7|10940.9|10941.3|10938.5|14
1653385900000|2022-05-24 09:51:40|10942.7|10939.9|10938.4|10935.6|10942.7|10939.9|10938.4|10935.6|20
1653385910000|2022-05-24 09:51:50|10937.5|10934.7|10939.4|10936.6|10940.9|10938.1|10937.4|10934.6|20
1653385920000|2022-05-24 09:52:00|10938.4|10935.6|10938.4|10935.6|10939.3|10936.5|10938.4|10935.6|2
1653385930000|2022-05-24 09:52:10|10937.4|10934.6|10938.4|10935.6|10939.5|10936.6|10937.4|10934.4|0
1653385940000|2022-05-24 09:52:20|10938.8|10936|10941.4|10938.6|10942.3|10939.5|10938.8|10936|10
1653385950000|2022-05-24 09:52:30|10941.8|10939|10941.4|10938.6|10941.9|10939.1|10941.4|10938.6|0
1653385960000|2022-05-24 09:52:40|10941.3|10938.5|10940.4|10937.6|10941.4|10938.6|10939.4|10936.6|5
1653385970000|2022-05-24 09:52:50|10940.9|10938.1|10940.3|10937.5|10940.9|10938.1|10937.4|10934.6|13
1653385980000|2022-05-24 09:53:00|10941.2|10938.4|10940.3|10937.5|10941.4|10938.5|10938.9|10936.1|5
1653385990000|2022-05-24 09:53:10|10940.8|10938|10939.3|10936.5|10940.8|10938|10939.3|10936.5|5
1653386000000|2022-05-24 09:53:20|10938.5|10935.7|10930|10927.2|10938.5|10935.7|10929.6|10926.8|54
1653386010000|2022-05-24 09:53:30|10929.6|10926.8|10929.6|10926.8|10930.5|10927.7|10929.6|10926.8|16
1653386020000|2022-05-24 09:53:40|10930.4|10927.6|10931.5|10928.7|10931.6|10928.7|10929.6|10926.8|10
1653386030000|2022-05-24 09:53:50|10931|10928.2|10931.5|10928.7|10932.6|10929.7|10930.5|10927.7|10
1653386040000|2022-05-24 09:54:00|10930.7|10927.9|10930.5|10927.7|10930.7|10927.9|10930.5|10927.7|3
1653386050000|2022-05-24 09:54:10|10929.3|10926.5|10929.5|10926.7|10929.5|10926.7|10928.5|10925.7|9
1653386060000|2022-05-24 09:54:20|10930.5|10926.5|10931|10928.2|10931|10928.2|10930.4|10926.5|9
1653386070000|2022-05-24 09:54:30|10930.5|10927.7|10931.5|10928.7|10932|10929.2|10930|10926.5|6
1653386080000|2022-05-24 09:54:40|10932.7|10929.9|10933.5|10930.7|10933.5|10930.7|10931.5|10928.7|9
1653386090000|2022-05-24 09:54:50|10933.1|10930.3|10933.5|10930.7|10934|10931.2|10933|10930.2|2
1653386100000|2022-05-24 09:55:00|10932.7|10929.9|10932.5|10929.7|10933.5|10930.7|10932.5|10929.7|0
1653386110000|2022-05-24 09:55:10|10933.9|10931.1|10934.5|10931.7|10934.5|10931.7|10933.5|10930.7|11
1653386120000|2022-05-24 09:55:20|10933.7|10930.9|10937.3|10934.5|10937.3|10934.5|10931.5|10928.7|16
1653386130000|2022-05-24 09:55:30|10936.8|10934|10937.3|10934.5|10937.8|10935|10936.8|10934|3
1653386140000|2022-05-24 09:55:40|10936.8|10934|10937.3|10934.5|10937.3|10934.5|10936.8|10934|3
1653386150000|2022-05-24 09:55:50|10936.8|10934|10936.8|10934|10937.8|10935|10935.3|10932.5|3
1653386160000|2022-05-24 09:56:00|10937.2|10934.4|10937.4|10934.6|10938.6|10935.8|10937.2|10934.4|11
1653386170000|2022-05-24 09:56:10|10937.3|10934.5|10938.3|10935.5|10938.7|10935.9|10937.3|10934.5|3
1653386180000|2022-05-24 09:56:20|10938.2|10935.4|10937.8|10935|10938.2|10935.4|10936.4|10933.6|5
1653386190000|2022-05-24 09:56:30|10937|10934.2|10939.4|10936.6|10939.8|10937|10936.4|10933.5|8
1653386200000|2022-05-24 09:56:40|10939.3|10936.5|10940.4|10937.6|10942.8|10940|10939.3|10936.5|15
1653386210000|2022-05-24 09:56:50|10941.2|10938.4|10939.3|10936.5|10941.3|10938.5|10939.3|10936.5|8
1653386220000|2022-05-24 09:57:00|10940.1|10937.3|10940.3|10937.5|10940.4|10937.5|10938.8|10936|6
1653386230000|2022-05-24 09:57:10|10941.1|10938.3|10940.4|10937.6|10942.4|10938.7|10940.3|10937.5|19
1653386240000|2022-05-24 09:57:20|10941.2|10938.4|10936|10933.2|10941.8|10939|10935.6|10932.8|36
1653386250000|2022-05-24 09:57:30|10937|10934.2|10937.6|10934.8|10938|10935.2|10936.5|10933.6|12
1653386260000|2022-05-24 09:57:40|10938.5|10935.7|10939|10936.2|10939|10936.2|10937.3|10934.5|9
1653386270000|2022-05-24 09:57:50|10940|10937.2|10938.4|10935.6|10940|10937.2|10937.5|10934.7|9
1653386280000|2022-05-24 09:58:00|10938.5|10935.7|10938|10935.2|10938.5|10935.7|10937.5|10934.7|4
1653386290000|2022-05-24 09:58:10|10938.5|10935.7|10938.9|10936.1|10939.9|10936.6|10938.5|10935.5|2
1653386300000|2022-05-24 09:58:20|10938.5|10935.7|10938.5|10935.7|10939.5|10935.7|10937.5|10934.7|1
1653386310000|2022-05-24 09:58:30|10939.3|10936.5|10936.4|10933.6|10939.4|10936.6|10936.4|10933.6|13
1653386320000|2022-05-24 09:58:40|10936.9|10934.1|10936.9|10934.1|10936.9|10934.1|10936.9|10934.1|0
1653386330000|2022-05-24 09:58:50|10936.5|10933.7|10936.4|10933.6|10936.8|10934|10936|10933.2|5
1653386340000|2022-05-24 09:59:00|10937.2|10934.4|10936.5|10933.7|10937.4|10934.6|10936.4|10933.6|9
1653386350000|2022-05-24 09:59:10|10936.8|10934|10937.4|10934.6|10937.4|10934.6|10936.8|10934|0
1653386360000|2022-05-24 09:59:20|10936.4|10933.6|10937.3|10934.5|10937.4|10934.6|10935.5|10932.7|8
1653386370000|2022-05-24 09:59:30|10936.8|10934|10936.4|10933.6|10936.8|10934|10935.6|10932.8|5
1653386380000|2022-05-24 09:59:40|10935.4|10932.6|10936.4|10933.6|10936.4|10933.6|10935.4|10932.6|0
1653386390000|2022-05-24 09:59:50|10937.4|10933.4|10943.5|10940.7|10943.9|10941.1|10936|10933.2|27
1653386400000|2022-05-24 10:00:00|10944.3|10941.5|10948.3|10945.5|10948.4|10945.5|10943.3|10940.5|39
1653386410000|2022-05-24 10:00:10|10947.5|10944.7|10946.3|10943.5|10948.3|10945.5|10946.3|10943.5|17
1653386420000|2022-05-24 10:00:20|10945.5|10942.7|10947.3|10944.5|10947.3|10944.5|10945.4|10942.6|8
1653386430000|2022-05-24 10:00:30|10947.7|10944.9|10946.3|10943.5|10947.8|10945|10945.8|10943|6
1653386440000|2022-05-24 10:00:40|10945.9|10943.1|10945.8|10943|10945.9|10943.1|10944.3|10941.5|3
1653386450000|2022-05-24 10:00:50|10945.3|10942.5|10943.3|10940.5|10945.3|10942.5|10942.8|10940|6
1653386460000|2022-05-24 10:01:00|10944.1|10941.3|10939.3|10936.5|10944.1|10941.3|10938.3|10935.5|16
1653386470000|2022-05-24 10:01:10|10938.8|10936|10940.3|10937.5|10940.3|10937.5|10938.8|10936|5
1653386480000|2022-05-24 10:01:20|10939.3|10936.5|10939.3|10936.5|10939.3|10936.5|10939.3|10936.5|0
1653386490000|2022-05-24 10:01:30|10938.9|10936.1|10940.3|10937.5|10940.7|10937.9|10938.9|10936.1|6
1653386500000|2022-05-24 10:01:40|10939.3|10936.5|10937.3|10934.5|10939.8|10937|10936.3|10933.5|13
1653386510000|2022-05-24 10:01:50|10938.3|10935.5|10938.8|10936|10940.3|10937.5|10938.3|10935.5|7
1653386520000|2022-05-24 10:02:00|10938.6|10935.8|10937.8|10935|10938.6|10935.8|10937.3|10934.5|3
1653386530000|2022-05-24 10:02:10|10939.2|10935.2|10940.3|10937.5|10940.3|10937.5|10938.6|10935.2|8
1653386540000|2022-05-24 10:02:20|10939.8|10937|10942.3|10939.5|10942.3|10939.5|10939.4|10936.6|3
1653386550000|2022-05-24 10:02:30|10943.3|10939.3|10942.3|10939.5|10945.3|10942.5|10942.3|10939.3|9
1653386560000|2022-05-24 10:02:40|10942.5|10938.5|10941.3|10938.5|10942.5|10938.5|10941.3|10938.5|5
1653386570000|2022-05-24 10:02:50|10941.8|10939|10940.8|10938|10942.8|10940|10940.8|10938|6
1653386580000|2022-05-24 10:03:00|10941.3|10938.5|10943.3|10940.5|10945.5|10942.5|10940.3|10937.5|14
1653386590000|2022-05-24 10:03:10|10942.9|10940.1|10941.8|10939|10943.4|10940.5|10941.8|10939|4
1653386600000|2022-05-24 10:03:20|10941.7|10938.9|10940.3|10937.5|10941.7|10938.9|10940.3|10937.5|2
1653386610000|2022-05-24 10:03:30|10940.7|10937.9|10940.8|10938|10941.3|10938.5|10939.9|10937.1|4
1653386620000|2022-05-24 10:03:40|10941.3|10938.5|10940.8|10938|10941.4|10938.5|10940.3|10937.4|1
1653386630000|2022-05-24 10:03:50|10940.4|10937.6|10942.3|10939.5|10942.7|10939.9|10940.3|10937.5|12
1653386640000|2022-05-24 10:04:00|10942.4|10938.4|10941.2|10938.4|10942.4|10938.5|10940.3|10937.4|6
1653386650000|2022-05-24 10:04:10|10941.3|10938.5|10939.4|10936.6|10941.3|10938.5|10939.4|10936.6|4
1653386660000|2022-05-24 10:04:20|10939.3|10936.5|10940.3|10937.5|10941.1|10938.3|10936.4|10933.6|25
1653386670000|2022-05-24 10:04:30|10939.5|10936.7|10936.8|10934|10939.5|10936.7|10936.3|10933.5|8
1653386680000|2022-05-24 10:04:40|10936.3|10933.5|10938.8|10936|10939.8|10937|10935.9|10933.1|11
1653386690000|2022-05-24 10:04:50|10938.3|10935.5|10937.4|10934.6|10938.4|10935.6|10937.4|10934.6|2
1653386700000|2022-05-24 10:05:00|10937|10934.2|10938.8|10936|10938.8|10936|10937|10934.2|8
1653386710000|2022-05-24 10:05:10|10937.8|10935|10936.8|10934|10938.4|10935.6|10936.2|10933.4|14
1653386720000|2022-05-24 10:05:20|10937.3|10934.5|10941.3|10938.5|10942.2|10939.4|10936.3|10933.5|7
1653386730000|2022-05-24 10:05:30|10940.5|10937.7|10940.3|10937.5|10941.3|10938.5|10940.3|10937.5|1
1653386740000|2022-05-24 10:05:40|10941.3|10938.5|10941.3|10938.5|10941.9|10939.1|10940.3|10937.4|22
1653386750000|2022-05-24 10:05:50|10940.9|10938.1|10938.3|10935.5|10941.3|10938.5|10938.3|10935.5|4
1653386760000|2022-05-24 10:06:00|10939.3|10935.3|10937.3|10934.5|10939.3|10936.5|10936.9|10933.5|3
1653386770000|2022-05-24 10:06:10|10937.8|10935|10942.2|10939.4|10942.2|10939.4|10936.4|10933.6|12
1653386780000|2022-05-24 10:06:20|10941.9|10939.1|10947.3|10944.5|10947.4|10944.5|10939.9|10937.1|13
1653386790000|2022-05-24 10:06:30|10947.8|10945|10946.8|10944|10947.8|10945|10946.3|10943.5|8
1653386800000|2022-05-24 10:06:40|10946.9|10944.1|10947.3|10944.5|10949.3|10946.5|10946.8|10944|10
1653386810000|2022-05-24 10:06:50|10946.9|10944.1|10946.8|10944|10948.3|10945.5|10946.8|10944|7
1653386820000|2022-05-24 10:07:00|10945.5|10942.7|10938.6|10935.8|10945.5|10942.7|10938.6|10935.8|37
1653386830000|2022-05-24 10:07:10|10938.4|10935.6|10929.9|10927.1|10939.9|10937.1|10929.4|10926.6|39
1653386840000|2022-05-24 10:07:20|10929.4|10926.6|10922.1|10919.3|10929.4|10926.6|10916.3|10912.6|195
1653386850000|2022-05-24 10:07:30|10922.6|10919.8|10926.5|10923.7|10926.5|10923.7|10921.2|10918.4|51
1653386860000|2022-05-24 10:07:40|10927.3|10924.5|10927.1|10924.3|10928.4|10925.6|10925.5|10922.7|19
1653386870000|2022-05-24 10:07:50|10926.6|10923.8|10925.5|10922.7|10929|10926.2|10925|10922.2|18
1653386880000|2022-05-24 10:08:00|10925.9|10923.1|10928.5|10925.7|10930|10927.2|10925.5|10922.7|18
1653386890000|2022-05-24 10:08:10|10927.5|10924.7|10928.5|10925.7|10928.5|10925.7|10927.5|10924.7|3
1653386900000|2022-05-24 10:08:20|10928.9|10926.1|10928.6|10925.8|10929|10926.2|10928.6|10925.8|4
1653386910000|2022-05-24 10:08:30|10927.6|10924.8|10928.6|10925.8|10928.6|10925.8|10927.6|10924.6|3
1653386920000|2022-05-24 10:08:40|10929.5|10926.7|10932.6|10929.8|10934.6|10931.6|10929.5|10926.7|42
1653386930000|2022-05-24 10:08:50|10933|10930.2|10932.1|10929.3|10933.1|10930.3|10931.7|10928.9|6
1653386940000|2022-05-24 10:09:00|10933.3|10930.5|10933.1|10930.3|10934.1|10931.3|10933.1|10930.3|5
1653386950000|2022-05-24 10:09:10|10932.6|10929.8|10933.1|10930.3|10933.1|10930.3|10932.1|10929.3|14
1653386960000|2022-05-24 10:09:20|10933.6|10930.8|10935.6|10932.8|10935.6|10932.8|10932.1|10929.3|11
1653386970000|2022-05-24 10:09:30|10935.1|10932.3|10935.6|10932.8|10936.1|10933.3|10935.1|10932.3|12
1653386980000|2022-05-24 10:09:40|10936.4|10933.6|10932.6|10929.8|10937.5|10934.7|10932.1|10929.3|30
1653386990000|2022-05-24 10:09:50|10932.5|10929.7|10930.6|10927.8|10932.6|10929.8|10925.1|10922.3|35
1653387000000|2022-05-24 10:10:00|10930.1|10927.3|10928.6|10925.8|10931|10928.2|10927.6|10924.8|8
1653387010000|2022-05-24 10:10:10|10929.1|10926.3|10930.1|10927.3|10930.1|10927.3|10928.2|10925.4|8
1653387020000|2022-05-24 10:10:20|10929.6|10926.8|10929.6|10926.8|10929.6|10926.8|10929.6|10926.8|2
1653387030000|2022-05-24 10:10:30|10928.6|10925.8|10927.7|10923.7|10928.6|10925.8|10925.6|10922.8|23
1653387040000|2022-05-24 10:10:40|10926.7|10923.9|10926.6|10923.8|10928.8|10926|10926.6|10923.8|6
1653387050000|2022-05-24 10:10:50|10925.8|10923|10928.1|10925.3|10928.1|10925.3|10925.1|10922.3|9
1653387060000|2022-05-24 10:11:00|10929.1|10926.3|10928.6|10925.8|10929.1|10926.3|10927.7|10924.9|4
1653387070000|2022-05-24 10:11:10|10927.1|10924.3|10928.1|10925.3|10928.1|10925.3|10926.6|10923.8|3
1653387080000|2022-05-24 10:11:20|10927.9|10923.9|10926.1|10923.3|10927.9|10924.8|10924.6|10921.8|17
1653387090000|2022-05-24 10:11:30|10926.5|10923.7|10923.6|10920.8|10926.6|10923.8|10922.8|10920|13
1653387100000|2022-05-24 10:11:40|10924|10921.2|10924.6|10921.8|10924.6|10921.8|10923.1|10920.3|3
1653387110000|2022-05-24 10:11:50|10925.1|10922.3|10924.7|10921.9|10925.6|10922.8|10923.6|10920.8|2
1653387120000|2022-05-24 10:12:00|10925.1|10922.3|10927.6|10924.8|10928.1|10925.3|10925.1|10922.3|10
1653387130000|2022-05-24 10:12:10|10925.6|10922.8|10923.7|10920.9|10925.6|10922.8|10923.2|10920.4|10
1653387140000|2022-05-24 10:12:20|10922.2|10919.4|10923.7|10920.9|10924|10921.2|10922.2|10919.4|14
1653387150000|2022-05-24 10:12:30|10924.7|10920.7|10925.2|10922.4|10926.2|10923.4|10924.7|10920.7|11
1653387160000|2022-05-24 10:12:40|10925.6|10922.8|10925.8|10923|10926.6|10923.8|10924.9|10922.1|7
1653387170000|2022-05-24 10:12:50|10925.3|10922.5|10922.2|10919.4|10925.3|10922.5|10922.2|10919.4|4
1653387180000|2022-05-24 10:13:00|10921.8|10919|10921.8|10919|10921.8|10919|10921.3|10918.5|6
1653387190000|2022-05-24 10:13:10|10921.4|10918.6|10921.6|10918.8|10921.8|10919|10919.7|10916.9|24
1653387200000|2022-05-24 10:13:20|10921.2|10918.4|10919.3|10916.5|10922.2|10919.4|10918.8|10916|11
1653387210000|2022-05-24 10:13:30|10919.2|10916.4|10918.7|10915.9|10919.2|10916.4|10915.3|10912.5|53
1653387220000|2022-05-24 10:13:40|10918.3|10915.5|10917.2|10914.4|10918.3|10915.5|10916.2|10913.4|8
1653387230000|2022-05-24 10:13:50|10916.3|10913.5|10920.7|10917.9|10921.3|10918.5|10916.3|10913.5|21
1653387240000|2022-05-24 10:14:00|10920.8|10918|10921.8|10919|10922.3|10919.5|10919.8|10917|15
1653387250000|2022-05-24 10:14:10|10920.6|10917.8|10920.3|10917.5|10920.6|10917.8|10918.4|10915.6|21
1653387260000|2022-05-24 10:14:20|10920.7|10917.9|10923.3|10920.5|10923.3|10920.5|10919.9|10916.9|6
1653387270000|2022-05-24 10:14:30|10925.3|10922.5|10923.3|10920.5|10928.3|10925.5|10923.3|10920.5|40
1653387280000|2022-05-24 10:14:40|10923.2|10920.4|10922.7|10919.9|10923.2|10920.4|10922.3|10919.5|2
1653387290000|2022-05-24 10:14:50|10922.8|10920|10923.3|10920.5|10923.3|10920.5|10922.8|10920|0
1653387300000|2022-05-24 10:15:00|10923.2|10920.4|10923.8|10921|10924.3|10921.5|10921.8|10918.9|9
1653387310000|2022-05-24 10:15:10|10923|10920.2|10923.8|10921|10923.8|10921|10922.8|10920|2
1653387320000|2022-05-24 10:15:20|10924.2|10921.4|10927.3|10924.5|10927.3|10924.5|10924.2|10921.4|15
1653387330000|2022-05-24 10:15:30|10927.8|10925|10928.8|10926|10929.3|10926.5|10926.1|10923.3|6
1653387340000|2022-05-24 10:15:40|10929.3|10926.5|10929.8|10927|10930.3|10927.5|10929.3|10926.5|2
1653387350000|2022-05-24 10:15:50|10929|10926.2|10929.8|10927|10930.7|10927.9|10928.8|10926|4
1653387360000|2022-05-24 10:16:00|10929.4|10926.6|10929.7|10926.9|10929.8|10927|10929.3|10926.5|1
1653387370000|2022-05-24 10:16:10|10929.8|10927|10929.8|10927|10930.2|10927.4|10929.3|10926.5|10
1653387380000|2022-05-24 10:16:20|10928.8|10926|10927.3|10924.5|10928.8|10926|10924.8|10922|7
1653387390000|2022-05-24 10:16:30|10926.9|10924.1|10926.8|10924|10927.3|10924.5|10926.8|10924|0
1653387400000|2022-05-24 10:16:40|10927.9|10923.9|10927.3|10924.5|10927.9|10925|10926.4|10923.6|9
1653387410000|2022-05-24 10:16:50|10927.4|10924.6|10926.8|10924|10928.3|10925.5|10926.8|10923.8|1
1653387420000|2022-05-24 10:17:00|10927.9|10923.9|10925.8|10923|10927.9|10924|10924.8|10922|11
1653387430000|2022-05-24 10:17:10|10924.3|10921.5|10926.3|10923.5|10927.2|10924.4|10923.8|10921|18
1653387440000|2022-05-24 10:17:20|10925.8|10923|10929.8|10927|10929.8|10927|10925.8|10923|59
1653387450000|2022-05-24 10:17:30|10930.3|10927.5|10929.8|10927|10930.7|10927.9|10929.8|10927|4
1653387460000|2022-05-24 10:17:40|10930.3|10927.5|10931.8|10929|10932.2|10929.4|10930.3|10927.5|22
1653387470000|2022-05-24 10:17:50|10931.3|10928.5|10930.8|10928|10931.7|10928.9|10930.8|10928|3
1653387480000|2022-05-24 10:18:00|10931.3|10928.5|10932.2|10929.4|10932.2|10929.4|10931.3|10928.5|4
1653387490000|2022-05-24 10:18:10|10933|10930.2|10932.7|10929.9|10933|10930.2|10931.3|10928.5|12
1653387500000|2022-05-24 10:18:20|10932.3|10929.5|10930.7|10927.9|10933.1|10930.3|10930.7|10927.9|5
1653387510000|2022-05-24 10:18:30|10931.6|10928.8|10930.8|10928|10931.7|10928.9|10930.8|10928|0
1653387520000|2022-05-24 10:18:40|10930.4|10927.6|10931.7|10928.9|10931.7|10928.9|10930.2|10927.4|4
1653387530000|2022-05-24 10:18:50|10931.3|10928.5|10926.7|10923.9|10931.3|10928.5|10926.7|10923.9|10
1653387540000|2022-05-24 10:19:00|10927.7|10924.9|10927.7|10924.9|10928.2|10925.4|10925.8|10923|12
1653387550000|2022-05-24 10:19:10|10926.7|10923.9|10932.2|10929.4|10932.3|10929.5|10926.7|10923.9|24
1653387560000|2022-05-24 10:19:20|10931.8|10929|10931.7|10928.9|10932.2|10929.4|10930.7|10927.9|11
1653387570000|2022-05-24 10:19:30|10932.1|10929.3|10933.1|10930.3|10933.1|10930.3|10931.7|10928.9|8
1653387580000|2022-05-24 10:19:40|10931.9|10929.1|10932.8|10930|10934.1|10931.3|10931.7|10928.7|11
1653387590000|2022-05-24 10:19:50|10932.7|10929.9|10931.7|10928.9|10933.2|10930.4|10929.7|10926.9|13
1653387600000|2022-05-24 10:20:00|10931.3|10928.5|10931.7|10928.9|10932.6|10929.8|10931.2|10928.4|6
1653387610000|2022-05-24 10:20:10|10932.1|10929.3|10932.7|10929.9|10933.6|10930.8|10932.1|10929.3|9
1653387620000|2022-05-24 10:20:20|10932.6|10929.8|10931.8|10927.8|10932.8|10929.9|10929.7|10926.9|23
1653387630000|2022-05-24 10:20:30|10931.7|10928.9|10930.7|10927.9|10932.2|10929.4|10930.2|10927.4|5
1653387640000|2022-05-24 10:20:40|10931.5|10928.7|10931.2|10928.4|10931.7|10928.9|10931.2|10928.4|7
1653387650000|2022-05-24 10:20:50|10930.9|10926.9|10930.7|10927.9|10930.9|10927.9|10930.7|10926.9|1
1653387660000|2022-05-24 10:21:00|10931.6|10928.8|10934.7|10931.9|10939.7|10936.9|10931.6|10928.8|50
1653387670000|2022-05-24 10:21:10|10934.2|10931.4|10934.7|10931.9|10935.2|10932.4|10933.7|10930.9|3
1653387680000|2022-05-24 10:21:20|10935.7|10931.7|10935.2|10932.4|10936.1|10933.3|10934.3|10931.5|10
1653387690000|2022-05-24 10:21:30|10934.7|10931.9|10936.7|10933.9|10937.2|10934.4|10934.7|10931.9|3
1653387700000|2022-05-24 10:21:40|10937.2|10934.4|10937.7|10934.9|10940.1|10937.3|10936.7|10933.9|21
1653387710000|2022-05-24 10:21:50|10936.8|10934|10936.7|10933.9|10937.2|10934.4|10935.2|10932.4|22
1653387720000|2022-05-24 10:22:00|10936.8|10934|10940.6|10937.8|10940.7|10937.9|10936.8|10934|5
1653387730000|2022-05-24 10:22:10|10940.8|10936.8|10943.6|10940.8|10943.6|10940.8|10939.3|10936.5|15
1653387740000|2022-05-24 10:22:20|10944.1|10941.3|10945.2|10942.4|10946.7|10943.9|10944.1|10941.3|30
1653387750000|2022-05-24 10:22:30|10945.6|10942.8|10949.5|10946.7|10950|10947.2|10945.6|10942.8|25
1653387760000|2022-05-24 10:22:40|10950.3|10947.5|10948.7|10945.9|10950.6|10947.8|10947.7|10944.9|38
1653387770000|2022-05-24 10:22:50|10948.2|10945.4|10955.9|10953.1|10956.4|10953.6|10948.2|10945.4|49
1653387780000|2022-05-24 10:23:00|10956|10953.2|10954.5|10951.7|10958|10955.2|10953.5|10950.7|37
1653387790000|2022-05-24 10:23:10|10955.3|10952.5|10949.7|10946.9|10955.6|10952.5|10949.2|10946.4|101
1653387800000|2022-05-24 10:23:20|10950.1|10947.3|10954.5|10951.7|10954.5|10951.7|10950.1|10947.3|39
1653387810000|2022-05-24 10:23:30|10953.7|10950.9|10953.5|10950.7|10955|10952.2|10953.5|10950.7|11
1653387820000|2022-05-24 10:23:40|10954.4|10951.6|10955|10952.2|10955|10952.2|10952.5|10949.7|7
1653387830000|2022-05-24 10:23:50|10954.2|10951.4|10954.5|10951.7|10956.4|10953.6|10954|10951.2|23
1653387840000|2022-05-24 10:24:00|10954.1|10951.3|10955|10952.2|10955.6|10952.8|10953.5|10950.7|24
1653387850000|2022-05-24 10:24:10|10954.9|10952.1|10959.5|10956.7|10959.8|10957|10954.5|10951.7|22
1653387860000|2022-05-24 10:24:20|10958.5|10955.7|10959|10956.2|10959|10956.2|10958.5|10955.7|8
1653387870000|2022-05-24 10:24:30|10958.2|10955.4|10959|10956.2|10960|10957.2|10958.2|10955.4|12
1653387880000|2022-05-24 10:24:40|10958.6|10955.8|10959.5|10956.7|10959.5|10956.7|10958.5|10955.7|5
1653387890000|2022-05-24 10:24:50|10959|10956.2|10958.5|10955.7|10960|10957.2|10958.5|10955.7|14
1653387900000|2022-05-24 10:25:00|10958.1|10955.3|10959|10956.2|10959|10956.2|10958|10955.2|4
1653387910000|2022-05-24 10:25:10|10959.4|10956.6|10959.1|10956.3|10960|10957.2|10959.1|10956.3|4
1653387920000|2022-05-24 10:25:20|10959|10956.2|10961.5|10958.7|10963|10960.2|10959|10956.2|24
1653387930000|2022-05-24 10:25:30|10962.4|10959.6|10960.5|10957.7|10962.4|10959.6|10960.5|10957.7|10
1653387940000|2022-05-24 10:25:40|10961|10958.2|10962.3|10959.5|10962.3|10959.5|10960.5|10957.7|4
1653387950000|2022-05-24 10:25:50|10963.2|10960.4|10962.5|10959.7|10963.2|10960.4|10961.5|10958.7|11
1653387960000|2022-05-24 10:26:00|10963|10960.2|10962.5|10959.7|10965.5|10962.7|10961.5|10958.7|37
1653387970000|2022-05-24 10:26:10|10961.7|10958.9|10962.5|10959.7|10964.4|10961.6|10961.5|10958.7|7
1653387980000|2022-05-24 10:26:20|10961.5|10958.7|10961.5|10958.7|10962|10959.2|10959.9|10957.1|11
1653387990000|2022-05-24 10:26:30|10961.4|10958.6|10962.4|10959.6|10962.8|10960|10961.4|10958.6|8
1653388000000|2022-05-24 10:26:40|10962|10959.2|10961.6|10958.8|10962.8|10960|10961.5|10958.5|4
1653388010000|2022-05-24 10:26:50|10961.5|10958.7|10961.5|10958.7|10961.9|10959.1|10961|10958.2|2
1653388020000|2022-05-24 10:27:00|10962.8|10960|10965.4|10962.6|10966.3|10963.5|10962.5|10959.7|45
1653388030000|2022-05-24 10:27:10|10965.5|10962.7|10965|10962.2|10966.5|10963.7|10964|10961.2|17
1653388040000|2022-05-24 10:27:20|10965.9|10963.1|10967|10964.2|10967.9|10965.1|10965.9|10963.1|69
1653388050000|2022-05-24 10:27:30|10966.1|10963.3|10964|10961.2|10966.1|10963.3|10962.6|10959.8|11
1653388060000|2022-05-24 10:27:40|10963|10960.2|10960|10957.2|10963|10960.2|10959.5|10956.7|17
1653388070000|2022-05-24 10:27:50|10959.5|10956.7|10964|10961.2|10964|10961.2|10959|10956.2|20
1653388080000|2022-05-24 10:28:00|10965|10962.2|10969.5|10966.7|10970.4|10967.6|10964.5|10961.7|86
1653388090000|2022-05-24 10:28:10|10969.9|10967.1|10967.5|10964.7|10970.4|10967.6|10965.6|10962.8|11
1653388100000|2022-05-24 10:28:20|10967.8|10965|10970|10967.2|10970.4|10967.6|10967|10964.2|4
1653388110000|2022-05-24 10:28:30|10970.4|10967.6|10968.6|10965.8|10970.4|10967.6|10967|10964.2|8
1653388120000|2022-05-24 10:28:40|10968.5|10965.7|10967.1|10964.3|10968.5|10965.7|10967|10964.2|5
1653388130000|2022-05-24 10:28:50|10967.5|10964.7|10967.5|10964.7|10968|10965.2|10966.5|10963.7|21
1653388140000|2022-05-24 10:29:00|10968|10965.2|10967.4|10964.6|10968|10965.2|10966.5|10963.7|1
1653388150000|2022-05-24 10:29:10|10967.8|10965|10966.4|10963.6|10967.8|10965|10965.5|10962.7|21
1653388160000|2022-05-24 10:29:20|10966.5|10963.7|10963.5|10960.7|10967|10964.2|10963.1|10960.3|21
1653388170000|2022-05-24 10:29:30|10963.9|10961.1|10964.5|10961.7|10964.5|10961.7|10963|10960.2|7
1653388180000|2022-05-24 10:29:40|10965|10962.2|10962|10959.2|10965|10962.2|10962|10959.2|9
1653388190000|2022-05-24 10:29:50|10962.1|10959.3|10962.1|10959.3|10962.5|10959.7|10962.1|10959.3|4
1653388200000|2022-05-24 10:30:00|10962|10959.2|10961.5|10958.7|10963.4|10960.6|10961|10958.2|9
1653388210000|2022-05-24 10:30:10|10961.9|10959.1|10960.5|10957.7|10961.9|10959.1|10960|10957.2|11
1653388220000|2022-05-24 10:30:20|10961|10958.2|10963|10960.2|10963|10960.2|10961|10958.2|5
1653388230000|2022-05-24 10:30:30|10961.7|10958.9|10963|10960.2|10965|10962.2|10961.5|10958.7|24
1653388240000|2022-05-24 10:30:40|10963.4|10960.6|10963.5|10960.7|10963.5|10960.7|10963|10960.2|4
1653388250000|2022-05-24 10:30:50|10963|10960.2|10966|10963.2|10966|10963.2|10963|10960.2|10
1653388260000|2022-05-24 10:31:00|10965.5|10962.7|10967.9|10965.1|10968.5|10965.7|10963.5|10960.7|101
1653388270000|2022-05-24 10:31:10|10968.3|10965.5|10967.4|10964.6|10970.7|10967.9|10965.4|10962.6|71
1653388280000|2022-05-24 10:31:20|10967.5|10964.7|10963.5|10960.7|10967.5|10964.7|10963.5|10960.7|9
1653388290000|2022-05-24 10:31:30|10962.5|10959.7|10964.5|10961.7|10965.9|10963.1|10961.5|10958.7|80
1653388300000|2022-05-24 10:31:40|10965.3|10962.5|10968.9|10966.1|10970.8|10968|10965.3|10962.5|32
1653388310000|2022-05-24 10:31:50|10969.5|10966.7|10975.5|10972.7|10975.5|10972.7|10969.5|10966.7|138
1653388320000|2022-05-24 10:32:00|10975|10972.2|10975|10972.2|10976|10973.2|10972.7|10969.9|69
1653388330000|2022-05-24 10:32:10|10974.6|10971.8|10976|10973.2|10976|10973.2|10974.5|10971.7|8
1653388340000|2022-05-24 10:32:20|10975.9|10973.1|10977.5|10974.7|10978.5|10975.7|10975.2|10972.4|72
1653388350000|2022-05-24 10:32:30|10977|10974.2|10977|10974.2|10977.5|10974.7|10976.5|10973.7|10
1653388360000|2022-05-24 10:32:40|10976.5|10973.7|10978|10975.2|10979|10976.2|10976.5|10973.7|19
1653388370000|2022-05-24 10:32:50|10978.4|10975.6|10977.4|10974.6|10978.4|10975.6|10977.4|10974.6|11
1653388380000|2022-05-24 10:33:00|10977|10974.2|10978.4|10975.6|10978.5|10975.7|10976|10973.2|49
1653388390000|2022-05-24 10:33:10|10978|10975.2|10978.4|10975.6|10981.7|10978.9|10976|10973.2|103
1653388400000|2022-05-24 10:33:20|10978.8|10976|10979|10976.2|10979|10976.2|10976.2|10973.4|11
1653388410000|2022-05-24 10:33:30|10979.4|10976.6|10990.2|10987.4|10990.3|10987.5|10977.5|10974.7|232
1653388420000|2022-05-24 10:33:40|10989.4|10986.6|10984.3|10981.5|10990.7|10987.9|10983.6|10980.8|57
1653388430000|2022-05-24 10:33:50|10983.9|10981.1|10985.3|10982.5|10986.3|10983.5|10983.9|10981.1|22
1653388440000|2022-05-24 10:34:00|10987.3|10984.5|10983.4|10979.4|10987.7|10984.9|10980.7|10977.9|100
1653388450000|2022-05-24 10:34:10|10982.4|10979.6|10980.2|10977.4|10982.4|10979.6|10979.3|10975.9|16
1653388460000|2022-05-24 10:34:20|10980.3|10977.5|10981.3|10978.5|10981.3|10978.5|10979.8|10977|17
1653388470000|2022-05-24 10:34:30|10981.2|10978.4|10984.7|10981.9|10984.7|10981.9|10981.2|10978.4|11
1653388480000|2022-05-24 10:34:40|10983.9|10981.1|10982.1|10979.3|10984.4|10981.4|10982.1|10978.2|24
1653388490000|2022-05-24 10:34:50|10981.7|10978.9|10977.6|10974.8|10982.2|10979.3|10977.6|10974.8|34
1653388500000|2022-05-24 10:35:00|10976.8|10974|10977.9|10975.1|10980.7|10977.8|10976.8|10972.7|48
1653388510000|2022-05-24 10:35:10|10977.5|10974.7|10981.1|10978.3|10983.4|10980.6|10977.5|10974.7|14
1653388520000|2022-05-24 10:35:20|10981|10978.2|10981.5|10978.7|10982|10979.2|10981|10978.2|3
1653388530000|2022-05-24 10:35:30|10982.4|10979.6|10978|10975.2|10983.9|10981.1|10978|10975.2|47
1653388540000|2022-05-24 10:35:40|10978.8|10976|10981|10978.2|10983.9|10981.1|10978.1|10975.3|14
1653388550000|2022-05-24 10:35:50|10980.9|10978.1|10980.3|10977.5|10981.9|10979.1|10978.9|10976.1|12
1653388560000|2022-05-24 10:36:00|10980.4|10977.6|10980|10977.2|10980.9|10978.1|10979|10976.2|14
1653388570000|2022-05-24 10:36:10|10978.5|10975.7|10979.4|10976.6|10979.4|10976.6|10978.5|10975.7|5
1653388580000|2022-05-24 10:36:20|10979.5|10976.7|10980.4|10977.6|10980.8|10978|10978.5|10975.7|21
1653388590000|2022-05-24 10:36:30|10980.8|10978|10984.9|10982.1|10987.2|10984.4|10980.4|10977.6|25
1653388600000|2022-05-24 10:36:40|10984.5|10981.7|10985.8|10983|10985.9|10983.1|10983.3|10980.5|9
1653388610000|2022-05-24 10:36:50|10985|10982.2|10985.4|10982.6|10985.8|10983|10984.9|10982.1|4
1653388620000|2022-05-24 10:37:00|10986.9|10984.1|10985.4|10982.6|10988.4|10985.6|10985.4|10982.6|19
1653388630000|2022-05-24 10:37:10|10985.8|10983|10985.9|10983.1|10987|10984|10985.1|10982.3|14
1653388640000|2022-05-24 10:37:20|10985.4|10982.6|10981.4|10978.6|10985.4|10982.6|10980.3|10977.5|19
1653388650000|2022-05-24 10:37:30|10981.5|10978.7|10980.8|10978|10981.5|10978.7|10979.6|10976.8|8
1653388660000|2022-05-24 10:37:40|10979.5|10976.7|10980.7|10977.9|10982.8|10980|10977.9|10975.1|83
1653388670000|2022-05-24 10:37:50|10981|10977|10981.4|10978.6|10982|10979.2|10979.9|10977|9
1653388680000|2022-05-24 10:38:00|10981.6|10978.8|10981.9|10979.1|10983.4|10980.6|10981.6|10978.8|18
1653388690000|2022-05-24 10:38:10|10981.5|10978.7|10980.9|10978.1|10981.5|10978.7|10978.6|10975.8|15
1653388700000|2022-05-24 10:38:20|10981.7|10978.9|10979.4|10976.6|10981.8|10979|10979.4|10976.6|6
1653388710000|2022-05-24 10:38:30|10979.9|10977.1|10980.4|10977.6|10981.4|10978.6|10979.4|10976.6|12
1653388720000|2022-05-24 10:38:40|10980.8|10978|10978.9|10976.1|10980.9|10978.1|10978.9|10976.1|12
1653388730000|2022-05-24 10:38:50|10978.4|10975.6|10978.9|10976.1|10979.4|10976.6|10978.4|10975.6|7
1653388740000|2022-05-24 10:39:00|10979.4|10976.6|10984.3|10981.5|10984.3|10981.5|10979.4|10976.6|85
1653388750000|2022-05-24 10:39:10|10983.9|10981.1|10983.9|10981.1|10984.9|10982.1|10983.4|10980.6|4
1653388760000|2022-05-24 10:39:20|10983.4|10980.6|10980.9|10978.1|10983.9|10981.1|10978.4|10975.6|12
1653388770000|2022-05-24 10:39:30|10979.9|10977.1|10981.4|10978.6|10981.4|10978.6|10979.9|10977.1|7
1653388780000|2022-05-24 10:39:40|10980.4|10977.6|10981.4|10978.6|10981.4|10978.6|10980.4|10977.6|3
1653388790000|2022-05-24 10:39:50|10981.2|10978.4|10980.4|10977.6|10981.2|10978.4|10979.4|10976.6|3
1653388800000|2022-05-24 10:40:00|10979.9|10977.1|10981.4|10978.6|10982.2|10979.4|10979.9|10977.1|7
1653388810000|2022-05-24 10:40:10|10980.9|10978.1|10988.4|10985.6|10988.4|10985.6|10980.9|10978.1|66
1653388820000|2022-05-24 10:40:20|10987.9|10985.1|10988.4|10985.6|10988.4|10985.6|10986.4|10983.6|10
1653388830000|2022-05-24 10:40:30|10988.8|10986|10995.4|10992.6|10995.9|10993.1|10988.4|10985.6|72
1653388840000|2022-05-24 10:40:40|10995.9|10993.1|10996.3|10993.5|10996.3|10993.5|10993|10990.2|33
1653388850000|2022-05-24 10:40:50|10995|10992.2|10997.4|10994.6|10998.3|10995.5|10994.8|10992|45
1653388860000|2022-05-24 10:41:00|10997.3|10994.5|10995.3|10992.5|10997.3|10994.5|10991.9|10989.1|39
1653388870000|2022-05-24 10:41:10|10996.3|10993.5|10996.8|10994|10997.8|10995|10995.3|10992.5|20
1653388880000|2022-05-24 10:41:20|10996.4|10993.6|10995.3|10992.5|10997.3|10994.5|10994.9|10992.1|10
1653388890000|2022-05-24 10:41:30|10996.2|10993.4|11000.8|10998|11002.7|10999.9|10996.2|10993.4|71
1653388900000|2022-05-24 10:41:40|11001.7|10998.9|11003.7|11000.9|11004.7|11001.9|11001.7|10998.9|50
1653388910000|2022-05-24 10:41:50|11003.2|11000.4|11002.7|10999.9|11004.2|11001.4|11001.3|10998.5|28
1653388920000|2022-05-24 10:42:00|11003.2|11000.4|11002.8|11000|11003.7|11000.9|11002.8|11000|9
1653388930000|2022-05-24 10:42:10|11002|10999.2|11001.8|10999|11002.3|10999.5|11000.3|10997.5|36
1653388940000|2022-05-24 10:42:20|11002.2|10999.4|11002.8|11000|11002.8|11000|11002.2|10999.4|4
1653388950000|2022-05-24 10:42:30|11003.3|11000.5|11003.7|11000.9|11004.3|11001.5|11002.8|10999.8|8
1653388960000|2022-05-24 10:42:40|11004.1|11001.3|11005.2|11002.4|11006.3|11003.5|11003.8|11001|52
1653388970000|2022-05-24 10:42:50|11005.6|11002.8|11005.6|11002.8|11009|11006.2|11004.2|11001.4|81
1653388980000|2022-05-24 10:43:00|11006.1|11003.3|11011.2|11008.4|11012.2|11009.4|11005.7|11002.9|71
1653388990000|2022-05-24 10:43:10|11010.8|11008|11014.6|11011.8|11016.1|11013.3|11010.8|11008|72
1653389000000|2022-05-24 10:43:20|11014.1|11011.3|11006.8|11004|11014.6|11011.8|11005.8|11003|35
1653389010000|2022-05-24 10:43:30|11006.3|11003.5|11007.9|11005.1|11008.5|11005.7|11004.7|11001.9|21
1653389020000|2022-05-24 10:43:40|11007.4|11004.6|11008.2|11005.4|11009|11006.2|11006.8|11004|6
1653389030000|2022-05-24 10:43:50|11007.8|11005|11006.8|11004|11009.1|11006.3|11005.7|11002.9|29
1653389040000|2022-05-24 10:44:00|11007.6|11004.8|11013.7|11010.9|11013.7|11010.9|11007.2|11004.4|28
1653389050000|2022-05-24 10:44:10|11013.3|11010.5|11014.2|11011.4|11014.6|11011.8|11012.2|11009.4|28
1653389060000|2022-05-24 10:44:20|11013.8|11011|11013.2|11010.4|11013.8|11011|11012.2|11009.4|9
1653389070000|2022-05-24 10:44:30|11012.8|11010|11014.2|11011.4|11014.2|11011.4|11012.8|11010|14
1653389080000|2022-05-24 10:44:40|11013.8|11011|11009.6|11006.8|11013.8|11011|11008.4|11005.6|13
1653389090000|2022-05-24 10:44:50|11009.7|11006.9|11008.3|11005.5|11010.7|11007.9|11007.8|11005|14
1653389100000|2022-05-24 10:45:00|11007.8|11005|11011.3|11008.5|11011.8|11009|11007.8|11005|20
1653389110000|2022-05-24 10:45:10|11012.1|11009.3|11014.8|11012|11015.6|11012.8|11011.3|11008.5|27
1653389120000|2022-05-24 10:45:20|11014.4|11011.6|11015.7|11012.9|11016.2|11013.4|11014.3|11011.5|25
1653389130000|2022-05-24 10:45:30|11015.3|11012.5|11009.8|11007|11015.3|11012.5|11009.8|11007|39
1653389140000|2022-05-24 10:45:40|11010.2|11007.4|11009.8|11007|11010.8|11008|11008.8|11006|20
1653389150000|2022-05-24 10:45:50|11009.6|11006.8|11006.2|11003.4|11010.3|11007.5|11004.5|11001.7|45
1653389160000|2022-05-24 10:46:00|11006.3|11003.5|11006.8|11004|11008.9|11006|11005.3|11002.5|29
1653389170000|2022-05-24 10:46:10|11007.9|11003.9|11010.8|11008|11010.8|11008|11007.3|11003.9|14
1653389180000|2022-05-24 10:46:20|11011.2|11008.4|11011.8|11009|11011.8|11009|11010.4|11007.6|10
1653389190000|2022-05-24 10:46:30|11011|11008.2|11010.8|11008|11011.8|11008.2|11009.8|11007|16
1653389200000|2022-05-24 10:46:40|11011.8|11007.8|11010.3|11007.5|11011.9|11008.9|11007.8|11005|20
1653389210000|2022-05-24 10:46:50|11010.2|11007.4|11011.8|11009|11012.3|11009.5|11009.8|11007|11
1653389220000|2022-05-24 10:47:00|11011.4|11008.6|11011.3|11008.5|11012.3|11009.5|11010.9|11008|10
1653389230000|2022-05-24 10:47:10|11011.7|11008.9|11011.8|11009|11012.3|11009.5|11011.3|11008.5|8
1653389240000|2022-05-24 10:47:20|11011.4|11008.6|11010.8|11008|11012|11009|11010.8|11007.9|3
1653389250000|2022-05-24 10:47:30|11011.6|11008.8|11013.9|11009.9|11014.3|11011.5|11010.8|11008|29
1653389260000|2022-05-24 10:47:40|11014|11010|11013.8|11011|11015|11012.2|11012.6|11009.8|16
1653389270000|2022-05-24 10:47:50|11014.3|11011.5|11008.8|11006|11014.3|11011.5|11008.5|11005.7|25
1653389280000|2022-05-24 10:48:00|11009.6|11006.8|11006.8|11004|11010.3|11007.5|11004.8|11002|23
1653389290000|2022-05-24 10:48:10|11007.2|11004.4|11006.8|11004|11008.3|11005.5|11005.9|11003.1|8
1653389300000|2022-05-24 10:48:20|11007.9|11005.1|11009.8|11007|11010.7|11007.9|11007.8|11004.9|15
1653389310000|2022-05-24 10:48:30|11009.3|11006.5|11005.9|11003.1|11009.3|11006.5|11005.9|11003.1|3
1653389320000|2022-05-24 10:48:40|11006.9|11002.9|11006.8|11004|11007.7|11004.9|11005.9|11002.9|11
1653389330000|2022-05-24 10:48:50|11006|11003.2|11004.8|11002|11006|11003.2|11004.8|11002|12
1653389340000|2022-05-24 10:49:00|11005.7|11002.9|11009.8|11007|11009.8|11007|11005.7|11002.9|16
1653389350000|2022-05-24 10:49:10|11009.4|11006.6|11005.9|11003.1|11009.8|11007|11005.9|11003.1|16
1653389360000|2022-05-24 10:49:20|11006.3|11003.5|11000.4|10997.6|11006.3|11003.5|10999.9|10997.1|41
1653389370000|2022-05-24 10:49:30|10999.9|10997.1|11001.9|10999.1|11002.4|10999.6|10999.9|10997.1|14
1653389380000|2022-05-24 10:49:40|11001|10998.2|11001|10998.2|11001.4|10998.6|11000|10997.2|79
1653389390000|2022-05-24 10:49:50|11002.6|10999.8|11000.6|10997.8|11002.8|11000|11000|10997.2|9
1653389400000|2022-05-24 10:50:00|11000.5|10997.7|11000.9|10998.1|11001.4|10998.6|10999.8|10997|6
1653389410000|2022-05-24 10:50:10|11001.4|10998.6|11004.4|11001.6|11004.9|11002.1|11001.4|10998.6|18
1653389420000|2022-05-24 10:50:20|11004|11001.2|11003.5|11000.7|11004.9|11002.1|11002.1|10999.3|13
1653389430000|2022-05-24 10:50:30|11003.1|11000.3|11003.5|11000.7|11004.5|11001.7|11002.6|10999.8|8
1653389440000|2022-05-24 10:50:40|11002.7|10999.9|11003|11000.2|11003.5|11000.7|11002.5|10999.7|3
1653389450000|2022-05-24 10:50:50|11003.5|11000.7|11004|11001.2|11005.1|11002.1|11002.8|11000|7
1653389460000|2022-05-24 10:51:00|11003.5|11000.7|11004.5|11001.7|11005.5|11002.7|11003.2|11000.4|27
1653389470000|2022-05-24 10:51:10|11005|11002.2|10998.3|10995.5|11005|11002.2|10997.4|10994.6|166
1653389480000|2022-05-24 10:51:20|10998.4|10995.6|10998.8|10996|11000.3|10997.5|10998.2|10995.4|20
1653389490000|2022-05-24 10:51:30|10998.4|10995.6|10999.3|10996.5|10999.3|10996.5|10997.9|10995.1|6
1653389500000|2022-05-24 10:51:40|10999.7|10996.9|10998.3|10995.5|10999.8|10997|10997.8|10995|1
1653389510000|2022-05-24 10:51:50|10998.8|10996|10998.3|10995.5|10999.8|10997|10997.3|10994.5|9
1653389520000|2022-05-24 10:52:00|10998.7|10995.9|10996.3|10993.5|10998.8|10996|10993.8|10991|49
1653389530000|2022-05-24 10:52:10|10996.7|10993.9|10998.4|10995.6|10999.3|10996.5|10996.7|10993.9|12
1653389540000|2022-05-24 10:52:20|10998.3|10995.5|10997.8|10995|10999.8|10997|10997.2|10993.8|43
1653389550000|2022-05-24 10:52:30|10997.9|10995.1|10996.8|10994|10998.3|10995.5|10996.3|10993.5|3
1653389560000|2022-05-24 10:52:40|10997.2|10994.4|11000.2|10997.4|11000.3|10997.5|10997.2|10994.4|8
1653389570000|2022-05-24 10:52:50|11000.3|10997.5|10999.3|10996.5|11000.3|10997.5|10998.4|10995.6|4
1653389580000|2022-05-24 10:53:00|10999.7|10996.9|10999.3|10996.5|10999.8|10997|10997.8|10995|8
1653389590000|2022-05-24 10:53:10|10999.8|10997|11000.3|10997.5|11000.7|10997.9|10999.3|10996.5|12
1653389600000|2022-05-24 10:53:20|11000.7|10997.9|11002.3|10999.5|11006.2|11003.4|11000.7|10997.9|33
1653389610000|2022-05-24 10:53:30|11003.1|11000.3|11000.8|10998|11003.2|11000.4|10998.8|10996|3
1653389620000|2022-05-24 10:53:40|11001.2|10998.4|11000.8|10998|11001.3|10998.5|11000|10997.2|8
1653389630000|2022-05-24 10:53:50|11001.3|10998.5|11001.8|10999|11001.8|10999|11001.3|10998.5|3
1653389640000|2022-05-24 10:54:00|11001.4|10998.6|11005.4|11002.6|11006.2|11003.4|11001.3|10998.5|29
1653389650000|2022-05-24 10:54:10|11005.3|11002.5|11004.8|11002|11008.2|11005.4|11004.4|11001.6|18
1653389660000|2022-05-24 10:54:20|11005.2|11002.4|11005.8|11003|11007.3|11004.5|11005.2|11002.3|32
1653389670000|2022-05-24 10:54:30|11006.3|11003.5|11008.9|11006.1|11011.3|11008.5|11006.3|11003.5|29
1653389680000|2022-05-24 10:54:40|11009.2|11006.4|11009.8|11007|11010.1|11007.3|11007.8|11005|11
1653389690000|2022-05-24 10:54:50|11010.2|11007.4|11011.2|11008.4|11011.2|11008.4|11009.4|11006.6|7
1653389700000|2022-05-24 10:55:00|11011.3|11008.5|11012.8|11010|11015.6|11012.8|11011.3|11008.3|31
1653389710000|2022-05-24 10:55:10|11013.2|11010.4|11012.3|11009.5|11013.7|11010.9|11011.8|11009|12
1653389720000|2022-05-24 10:55:20|11012.2|11009.4|11018.9|11016.1|11019.4|11016.6|11012.2|11009.4|157
1653389730000|2022-05-24 10:55:30|11018.5|11015.7|11020|11017.2|11021.4|11018.6|11018.4|11015.6|35
1653389740000|2022-05-24 10:55:40|11020.4|11017.6|11019.3|11016.5|11022.8|11020|11018.6|11015.8|59
1653389750000|2022-05-24 10:55:50|11019.4|11016.6|11018.8|11016|11019.8|11017|11017.9|11014.9|10
1653389760000|2022-05-24 10:56:00|11017.9|11015.1|11019.9|11017.1|11021.7|11018.9|11017.9|11015.1|23
1653389770000|2022-05-24 10:56:10|11020.3|11017.5|11020.7|11017.9|11021.2|11018.4|11020.3|11017.5|3
1653389780000|2022-05-24 10:56:20|11020.3|11017.5|11015.4|11012.6|11020.3|11017.5|11014.4|11011.6|27
1653389790000|2022-05-24 10:56:30|11015.8|11013|11015.4|11012.6|11015.9|11013.1|11013.4|11010.6|7
1653389800000|2022-05-24 10:56:40|11015.3|11012.5|11013.9|11011.1|11016.2|11013.4|11013.9|11011.1|9
1653389810000|2022-05-24 10:56:50|11014|11011.2|11014.4|11011.6|11014.9|11012.1|11013.9|11011.1|3
1653389820000|2022-05-24 10:57:00|11015.1|11012.3|11015.4|11012.6|11016.4|11013.6|11014.5|11011.7|17
1653389830000|2022-05-24 10:57:10|11014.8|11012|11016.4|11013.6|11016.8|11014|11014.8|11012|6
1653389840000|2022-05-24 10:57:20|11016.2|11013.4|11010|11007.2|11016.2|11013.4|11008.5|11005.7|59
1653389850000|2022-05-24 10:57:30|11010.5|11007.7|11010.2|11007.4|11010.6|11007.8|11009|11006.2|16
1653389860000|2022-05-24 10:57:40|11010.1|11007.3|11010|11007.2|11011.6|11008.8|11009.6|11006.8|8
1653389870000|2022-05-24 10:57:50|11010.1|11007.3|11012|11009.2|11012|11009.2|11010.1|11007.3|7
1653389880000|2022-05-24 10:58:00|11011.6|11008.8|11011.6|11008.8|11011.6|11008.8|11010.6|11007.8|1
1653389890000|2022-05-24 10:58:10|11011.2|11008.4|11011.1|11008.3|11011.9|11009.1|11010.6|11007.8|3
1653389900000|2022-05-24 10:58:20|11010.7|11007.9|11011.1|11008.3|11011.5|11008.7|11010.1|11007.3|4
1653389910000|2022-05-24 10:58:30|11011.5|11008.7|11016.5|11013.7|11017.6|11014.8|11011.5|11008.7|21
1653389920000|2022-05-24 10:58:40|11015.7|11012.9|11014.1|11011.3|11016.6|11013.8|11013.6|11010.8|9
1653389930000|2022-05-24 10:58:50|11014.5|11011.7|11015|11012.2|11015|11012.2|11013.6|11010.8|9
1653389940000|2022-05-24 10:59:00|11014.9|11012.1|11014.5|11011.7|11015.5|11012.7|11014.5|11011.7|10
1653389950000|2022-05-24 10:59:10|11014.1|11011.3|11015|11012.2|11016.2|11013.2|11014.1|11011.3|10
1653389960000|2022-05-24 10:59:20|11016|11013.2|11015|11012.2|11016.9|11014.1|11014.5|11011.7|25
1653389970000|2022-05-24 10:59:30|11014.9|11012.1|11015|11012.2|11015.9|11013.1|11014.9|11012.1|3
1653389980000|2022-05-24 10:59:40|11015.9|11013.1|11015.7|11012.9|11018.1|11015.1|11014.4|11011.6|20
1653389990000|2022-05-24 10:59:50|11015.9|11011.9|11014.9|11012.1|11015.9|11012.6|11014.6|11011.8|4
1653390000000|2022-05-24 11:00:00|11015.4|11012.6|11023.4|11020.6|11024.2|11021.4|11015.4|11012.6|74
1653390010000|2022-05-24 11:00:10|11023.9|11021.1|11021.9|11019.1|11024.4|11021.6|11021.5|11018.7|31
1653390020000|2022-05-24 11:00:20|11021.4|11018.6|11020.8|11018|11023.4|11020.6|11020.8|11018|19
1653390030000|2022-05-24 11:00:30|11020.9|11018.1|11021.8|11019|11021.8|11019|11020.4|11017.6|9
1653390040000|2022-05-24 11:00:40|11020.6|11017.8|11020.9|11018.1|11020.9|11018.1|11019.9|11017.1|4
1653390050000|2022-05-24 11:00:50|11020.5|11017.7|11017.9|11015.1|11020.5|11017.7|11016.9|11014.1|21
1653390060000|2022-05-24 11:01:00|11018.3|11015.5|11018.9|11016.1|11019.8|11017|11018.3|11015.5|3
1653390070000|2022-05-24 11:01:10|11019.8|11017|11019.9|11017.1|11021.3|11018.5|11017.9|11015.1|22
1653390080000|2022-05-24 11:01:20|11020.3|11017.5|11021.8|11019|11021.8|11019|11019.9|11017.1|6
1653390090000|2022-05-24 11:01:30|11021|11018.2|11019.9|11017.1|11022.4|11019.6|11018.9|11016.1|22
1653390100000|2022-05-24 11:01:40|11019.5|11016.7|11019.9|11017.1|11020.6|11017.8|11018.4|11015.6|6
1653390110000|2022-05-24 11:01:50|11019.1|11016.3|11018.9|11016.1|11019.7|11016.9|11018.9|11016.1|0
1653390120000|2022-05-24 11:02:00|11019.7|11016.9|11022.9|11020.1|11024.4|11021.6|11017|11014.2|40
1653390130000|2022-05-24 11:02:10|11023.4|11020.6|11022.9|11020.1|11023.9|11021.1|11020.9|11018.1|20
1653390140000|2022-05-24 11:02:20|11022.5|11019.7|11023.7|11020.9|11026.4|11023.5|11022.4|11018.4|105
1653390150000|2022-05-24 11:02:30|11022.9|11020.1|11024.2|11021.4|11026.1|11022.9|11021.8|11018.1|57
1653390160000|2022-05-24 11:02:40|11023.9|11019.9|11018.9|11016.1|11025.7|11022.9|11018.3|11015.5|28
1653390170000|2022-05-24 11:02:50|11018.8|11016|11019.3|11016.5|11020.8|11018|11018.3|11015.5|13
1653390180000|2022-05-24 11:03:00|11020.1|11017.3|11020.7|11017.9|11021.3|11018.5|11019.8|11016.8|6
1653390190000|2022-05-24 11:03:10|11021.1|11018.3|11021.7|11018.9|11022.7|11019.9|11019.7|11016.9|15
1653390200000|2022-05-24 11:03:20|11021.8|11019|11024.2|11021.4|11026|11023.2|11021.8|11019|39
1653390210000|2022-05-24 11:03:30|11025|11022.2|11024.2|11021.4|11026.2|11023.4|11023.7|11020.9|14
1653390220000|2022-05-24 11:03:40|11023.8|11021|11020.7|11017.9|11023.8|11021|11019.2|11016.4|20
1653390230000|2022-05-24 11:03:50|11021.5|11018.7|11021.2|11018.4|11021.9|11018.9|11020.7|11017.8|4
1653390240000|2022-05-24 11:04:00|11020.2|11017.4|11022.7|11019.9|11023|11020.2|11020.2|11017.4|10
1653390250000|2022-05-24 11:04:10|11021.9|11019.1|11023.9|11021.1|11025.7|11022.9|11021.2|11018.4|29
1653390260000|2022-05-24 11:04:20|11023.7|11020.9|11023.7|11020.9|11024.2|11021.4|11023.7|11020.9|0
1653390270000|2022-05-24 11:04:30|11023.9|11019.9|11023.7|11020.9|11024.7|11021.9|11022.7|11019.9|17
1653390280000|2022-05-24 11:04:40|11024.2|11021.4|11019.8|11017|11024.2|11021.4|11018.7|11015.9|12
1653390290000|2022-05-24 11:04:50|11019.7|11016.9|11020.6|11017.8|11020.6|11017.8|11019.7|11016.9|6
1653390300000|2022-05-24 11:05:00|11019.4|11016.6|11018.7|11015.9|11019.4|11016.6|11016.2|11013.4|32
1653390310000|2022-05-24 11:05:10|11019.2|11016.4|11018.7|11015.9|11019.2|11016.4|11017.7|11014.9|3
1653390320000|2022-05-24 11:05:20|11017.9|11015.1|11017.8|11015|11019.2|11016.4|11017.8|11014.9|11
1653390330000|2022-05-24 11:05:30|11017.2|11014.4|11017.8|11015|11019.2|11016.4|11016.4|11013.6|6
1653390340000|2022-05-24 11:05:40|11018.6|11015.8|11017.8|11015|11018.7|11015.9|11017.8|11015|14
1653390350000|2022-05-24 11:05:50|11017.9|11015.1|11014.4|11011.6|11018|11015.1|11014.4|11011.6|33
1653390360000|2022-05-24 11:06:00|11014.5|11011.7|11014.3|11011.5|11016.7|11013.9|11013.9|11011.1|39
1653390370000|2022-05-24 11:06:10|11014.7|11011.9|11011.8|11009|11014.7|11011.9|11011.1|11008.3|31
1653390380000|2022-05-24 11:06:20|11011|11008.2|11009.8|11007|11012.7|11009.9|11009.8|11007|32
1653390390000|2022-05-24 11:06:30|11010.2|11007.4|11009.8|11007|11010.2|11007.4|11008.4|11005.6|11
1653390400000|2022-05-24 11:06:40|11010.6|11007.8|11012.3|11009.5|11012.7|11009.9|11010.6|11007.8|8
1653390410000|2022-05-24 11:06:50|11012.4|11009.6|11014.8|11012|11014.8|11012|11012.4|11009.6|5
1653390420000|2022-05-24 11:07:00|11015.3|11012.5|11014.8|11012|11016.2|11013.4|11014.8|11012|5
1653390430000|2022-05-24 11:07:10|11015.7|11012.9|11013.2|11010.4|11016.2|11013.4|11012.7|11009.9|8
1653390440000|2022-05-24 11:07:20|11013.6|11010.8|11013.8|11011|11013.8|11011|11013.2|11010.4|2
1653390450000|2022-05-24 11:07:30|11014.6|11011.8|11013.8|11011|11015.2|11012.4|11013.4|11010.6|7
1653390460000|2022-05-24 11:07:40|11014.7|11011.9|11014.2|11011.4|11016.1|11013.3|11013.8|11011|8
1653390470000|2022-05-24 11:07:50|11013.8|11011|11015.2|11012.4|11015.2|11012.4|11013.8|11010.9|4
1653390480000|2022-05-24 11:08:00|11013.8|11011|11015.7|11012.9|11015.7|11012.9|11013.8|11011|11
1653390490000|2022-05-24 11:08:10|11016.1|11013.3|11016.7|11013.9|11016.7|11013.9|11013.8|11011|24
1653390500000|2022-05-24 11:08:20|11016.6|11013.8|11019.7|11016.9|11021.1|11018.3|11015.6|11012.8|40
1653390510000|2022-05-24 11:08:30|11020.7|11016.7|11020.7|11017.9|11022.8|11019.8|11020.5|11016.7|12
1653390520000|2022-05-24 11:08:40|11021.1|11018.3|11017.2|11014.4|11021.6|11018.8|11016.7|11013.1|39
1653390530000|2022-05-24 11:08:50|11017.3|11014.5|11017.2|11014.4|11017.8|11014.9|11016.7|11013.8|3
1653390540000|2022-05-24 11:09:00|11016.8|11014|11014.7|11011.9|11016.8|11014|11013.9|11011.1|10
1653390550000|2022-05-24 11:09:10|11014.2|11011.4|11017.7|11014.9|11017.7|11014.9|11012.8|11010|7
1653390560000|2022-05-24 11:09:20|11016.7|11013.9|11018.7|11015.9|11019.1|11016.3|11016.7|11013.7|9
1653390570000|2022-05-24 11:09:30|11018.8|11014.8|11018.7|11015.9|11018.8|11015.9|11016.8|11013.9|2
1653390580000|2022-05-24 11:09:40|11019.7|11016.9|11019.7|11016.9|11019.7|11016.9|11018.8|11016|5
1653390590000|2022-05-24 11:09:50|11020.1|11017.3|11016.8|11014|11020.3|11017.3|11016.8|11014|11
1653390600000|2022-05-24 11:10:00|11016.2|11013.4|11017.7|11014.9|11017.7|11014.9|11015.3|11011.9|9
1653390610000|2022-05-24 11:10:10|11018.5|11015.7|11022.6|11019.8|11023.6|11020.8|11017.8|11015|90
1653390620000|2022-05-24 11:10:20|11022.2|11019.4|11021.6|11018.8|11022.2|11019.4|11021.1|11017.7|7
1653390630000|2022-05-24 11:10:30|11021.5|11018.7|11019.1|11016.3|11021.5|11018.7|11019.1|11016.3|13
1653390640000|2022-05-24 11:10:40|11019.2|11016.4|11019.6|11016.8|11020.4|11017.6|11018.7|11015.9|7
1653390650000|2022-05-24 11:10:50|11020|11017.2|11019.6|11016.8|11020.6|11017.8|11019.6|11016.8|0
1653390660000|2022-05-24 11:11:00|11019.7|11016.9|11016.7|11013.9|11021.1|11018.3|11016.7|11013.9|8
1653390670000|2022-05-24 11:11:10|11017.1|11014.3|11014.7|11011.9|11017.1|11014.3|11012.7|11009.9|15
1653390680000|2022-05-24 11:11:20|11014.6|11011.8|11013.6|11010.8|11014.9|11012.1|11013.1|11010.3|13
1653390690000|2022-05-24 11:11:30|11014.6|11011.8|11013.7|11009.7|11014.7|11011.8|11012.6|11009.7|5
1653390700000|2022-05-24 11:11:40|11012.2|11009.4|11014.1|11011.3|11015.6|11012.8|11012.2|11009.4|9
1653390710000|2022-05-24 11:11:50|11015|11012.2|11014.6|11011.8|11015.7|11012.8|11014.1|11011.3|4
1653390720000|2022-05-24 11:12:00|11015.7|11011.7|11014.6|11011.8|11015.7|11012.8|11014.6|11011.7|4
1653390730000|2022-05-24 11:12:10|11013.8|11011|11012.6|11009.8|11014.8|11011.8|11011.5|11008.7|13
1653390740000|2022-05-24 11:12:20|11012.1|11009.3|11011.5|11008.7|11013.6|11010.8|11010.7|11007.9|6
1653390750000|2022-05-24 11:12:30|11011.6|11008.8|11011.6|11008.8|11012.6|11008.9|11011.1|11008.3|7
1653390760000|2022-05-24 11:12:40|11010.8|11008|11014.1|11011.3|11014.6|11011.8|11010.7|11007.9|16
1653390770000|2022-05-24 11:12:50|11013.7|11010.9|11011.6|11008.8|11014|11011.2|11011.1|11008.3|11
1653390780000|2022-05-24 11:13:00|11011.5|11008.7|11011.6|11008.8|11011.6|11008.8|11011.1|11008.3|5
1653390790000|2022-05-24 11:13:10|11011.1|11008.3|11011.6|11008.8|11011.6|11008.8|11010.6|11007.8|2
1653390800000|2022-05-24 11:13:20|11012.1|11009.3|11009.7|11006.9|11012.6|11009.8|11009.7|11006.9|15
1653390810000|2022-05-24 11:13:30|11008.9|11006.1|11009.6|11006.8|11010.1|11007.3|11008.1|11005.3|6
1653390820000|2022-05-24 11:13:40|11010|11007.2|11011.2|11008.4|11011.6|11008.8|11010|11007.2|7
1653390830000|2022-05-24 11:13:50|11010.7|11007.9|11012.6|11009.8|11013.6|11010.8|11010|11007.2|16
1653390840000|2022-05-24 11:14:00|11013|11010.2|11012.6|11009.8|11013.1|11010.3|11012.1|11009.3|2
1653390850000|2022-05-24 11:14:10|11013.4|11010.6|11014.5|11011.7|11015|11012.2|11013.4|11010.6|6
1653390860000|2022-05-24 11:14:20|11014.9|11012.1|11012.6|11009.8|11014.9|11012.1|11012.6|11009.8|9
1653390870000|2022-05-24 11:14:30|11011.6|11008.8|11014.1|11011.3|11014.5|11011.7|11011.1|11008.3|6
1653390880000|2022-05-24 11:14:40|11014.5|11011.7|11014.1|11011.3|11015.9|11013.1|11011.6|11008.8|15
1653390890000|2022-05-24 11:14:50|11014.6|11011.8|11015.1|11012.3|11015.6|11012.7|11014.6|11011.6|8
1653390900000|2022-05-24 11:15:00|11015.5|11012.7|11014.6|11011.8|11016.8|11014|11014.6|11011.8|8
1653390910000|2022-05-24 11:15:10|11015|11012.2|11016.1|11013.3|11017.1|11014.3|11013.1|11010.3|17
1653390920000|2022-05-24 11:15:20|11015.6|11012.8|11015.5|11012.7|11015.6|11012.8|11014.6|11011.8|8
1653390930000|2022-05-24 11:15:30|11015.1|11012.3|11011.1|11008.3|11015.1|11012.3|11010.1|11007.3|19
1653390940000|2022-05-24 11:15:40|11010.6|11007.8|11004.7|11001.9|11010.6|11007.8|11003.5|11000.7|43
1653390950000|2022-05-24 11:15:50|11005.2|11002.4|11005.2|11002.4|11005.3|11002.5|11003.8|11001|11
1653390960000|2022-05-24 11:16:00|11006|11003.2|11009.1|11006.3|11009.1|11006.3|11006|11003.2|26
1653390970000|2022-05-24 11:16:10|11008.7|11005.9|11005.8|11003|11008.7|11005.9|11005.8|11003|13
1653390980000|2022-05-24 11:16:20|11006.2|11003.4|11004.2|11001.4|11006.2|11003.4|11002.6|10999.7|17
1653390990000|2022-05-24 11:16:30|11004.6|11001.8|11007.6|11004.8|11007.6|11004.8|11004.6|11001.8|8
1653391000000|2022-05-24 11:16:40|11008|11005.2|11008.1|11005.3|11008.1|11005.3|11006.7|11003.9|8
1653391010000|2022-05-24 11:16:50|11008.3|11005.5|11007.2|11004.4|11009.1|11006.3|11007.2|11004.4|10
1653391020000|2022-05-24 11:17:00|11007.7|11004.9|11008.1|11005.3|11008.6|11005.8|11007.7|11004.9|5
1653391030000|2022-05-24 11:17:10|11009.3|11006.5|11013.6|11010.8|11016.7|11013|11009.3|11006.5|102
1653391040000|2022-05-24 11:17:20|11012.4|11009.6|11016.6|11013.8|11018|11015.2|11012.4|11009.6|35
1653391050000|2022-05-24 11:17:30|11017|11014.2|11019.4|11016.6|11023.6|11020.8|11017|11014.2|90
1653391060000|2022-05-24 11:17:40|11018.6|11015.8|11017.3|11014.5|11019.4|11016.6|11016|11013.2|24
1653391070000|2022-05-24 11:17:50|11016.9|11014.1|11020.4|11017.6|11021.4|11018.6|11015.4|11011.8|89
1653391080000|2022-05-24 11:18:00|11019.6|11016.8|11022.4|11019.6|11025.5|11022.7|11019.4|11016.6|67
1653391090000|2022-05-24 11:18:10|11022|11019.2|11022.8|11020|11022.8|11020|11022|11019.2|6
1653391100000|2022-05-24 11:18:20|11022.9|11020.1|11021.5|11018.7|11022.9|11020.1|11021.5|11018.7|4
1653391110000|2022-05-24 11:18:30|11021.4|11018.6|11024.3|11021.5|11025.4|11022.6|11020.6|11017.8|35
1653391120000|2022-05-24 11:18:40|11024.2|11021.4|11022.4|11019.6|11024.9|11022.1|11022.4|11019.6|24
1653391130000|2022-05-24 11:18:50|11023.2|11020.4|11023.5|11020.7|11024.8|11022|11023|11020.2|7
1653391140000|2022-05-24 11:19:00|11023.4|11020.6|11020.4|11017.6|11025.7|11022.9|11020.4|11017.6|23
1653391150000|2022-05-24 11:19:10|11021.4|11017.4|11019.4|11016.6|11022.4|11019.6|11019.4|11016.6|11
1653391160000|2022-05-24 11:19:20|11020.2|11017.4|11021.9|11019.1|11021.9|11019.1|11019.6|11016.8|8
1653391170000|2022-05-24 11:19:30|11023.1|11020.3|11023.8|11021|11023.9|11021.1|11022.9|11020.1|6
1653391180000|2022-05-24 11:19:40|11023.5|11020.7|11022.4|11019.6|11023.8|11021|11022.4|11019.6|7
1653391190000|2022-05-24 11:19:50|11021.6|11018.8|11017.6|11014.8|11021.7|11018.8|11016.2|11013.4|55
1653391200000|2022-05-24 11:20:00|11017.5|11014.7|11019.6|11016.8|11019.8|11016.8|11017.5|11014.7|9
1653391210000|2022-05-24 11:20:10|11020.6|11017.8|11018.5|11015.7|11020.6|11017.8|11017.7|11014.7|5
1653391220000|2022-05-24 11:20:20|11018.6|11015.8|11014.6|11011.8|11018.6|11015.8|11012.7|11009.9|34
1653391230000|2022-05-24 11:20:30|11013.8|11011|11015.6|11012.8|11015.8|11012.8|11013.6|11010.8|6
1653391240000|2022-05-24 11:20:40|11015.1|11012.3|11015.1|11012.3|11015.6|11012.8|11014.3|11011.5|2
1653391250000|2022-05-24 11:20:50|11015.5|11012.7|11015.5|11012.7|11015.6|11012.8|11014.7|11011.9|4
1653391260000|2022-05-24 11:21:00|11015.6|11012.8|11015.1|11012.3|11016.1|11013.3|11015.1|11012.3|4
1653391270000|2022-05-24 11:21:10|11014.3|11011.5|11013.6|11010.8|11015.5|11012.7|11012.3|11009.5|20
1653391280000|2022-05-24 11:21:20|11013.1|11010.3|11015.1|11012.3|11015.1|11012.3|11012.7|11009.9|4
1653391290000|2022-05-24 11:21:30|11015|11012.2|11015.1|11012.3|11015.6|11012.8|11014.6|11010.8|4
1653391300000|2022-05-24 11:21:40|11014.9|11012.1|11010.6|11007.8|11016.6|11013.8|11010.6|11007.8|29
1653391310000|2022-05-24 11:21:50|11009.4|11006.6|11007.1|11004.3|11009.4|11006.6|11007.1|11004.3|11
1653391320000|2022-05-24 11:22:00|11007.5|11004.7|11009.7|11006.9|11011.8|11008.8|11007.5|11004.7|10
1653391330000|2022-05-24 11:22:10|11010.1|11007.3|11009.7|11005.7|11010.8|11007.7|11008.7|11005.7|3
1653391340000|2022-05-24 11:22:20|11009.6|11006.8|11010.6|11007.8|11011|11008.2|11009.6|11006.8|9
1653391350000|2022-05-24 11:22:30|11011.1|11008.3|11010.6|11007.8|11011.1|11008.3|11010.6|11007.8|1
1653391360000|2022-05-24 11:22:40|11011|11008.2|11012.5|11009.7|11012.5|11009.7|11010.1|11007.3|9
1653391370000|2022-05-24 11:22:50|11014|11011.2|11013.6|11010.8|11014.1|11011.3|11013.1|11010.3|5
1653391380000|2022-05-24 11:23:00|11014|11011.2|11013|11010.2|11014.1|11011.3|11012.5|11009.7|14
1653391390000|2022-05-24 11:23:10|11014.2|11011.4|11016.6|11013.8|11017.8|11015|11014.2|11011.4|28
1653391400000|2022-05-24 11:23:20|11017.1|11014.3|11013.6|11010.8|11017.1|11014.3|11013.2|11010.4|9
1653391410000|2022-05-24 11:23:30|11012.4|11009.6|11013.1|11010.3|11013.6|11010.8|11010.6|11007.8|10
1653391420000|2022-05-24 11:23:40|11013.5|11010.7|11012.6|11009.8|11013.6|11010.8|11011.7|11008.7|6
1653391430000|2022-05-24 11:23:50|11012.2|11009.4|11011.6|11008.8|11012.2|11009.4|11010.6|11007.8|2
1653391440000|2022-05-24 11:24:00|11010.8|11008|11011.1|11008.3|11011.1|11008.3|11010.8|11008|3
1653391450000|2022-05-24 11:24:10|11010.6|11007.8|11010.6|11007.8|11011|11008.2|11009.6|11006.8|8
1653391460000|2022-05-24 11:24:20|11011|11008.2|11012.6|11009.8|11012.9|11010.1|11009.7|11006.9|8
1653391470000|2022-05-24 11:24:30|11012.1|11009.3|11012.1|11009.3|11012.6|11009.8|11012.1|11009.3|2
1653391480000|2022-05-24 11:24:40|11011.7|11008.9|11012|11009.2|11012|11009.2|11011.6|11008.8|3
1653391490000|2022-05-24 11:24:50|11011.6|11008.8|11011.1|11008.3|11011.8|11008.8|11009.3|11006.5|24
1653391500000|2022-05-24 11:25:00|11011.9|11009.1|11010.8|11008|11011.9|11009.1|11010.6|11007.8|6
1653391510000|2022-05-24 11:25:10|11011|11008.2|11007.2|11004.4|11011.1|11008.3|11007.2|11004.4|5
1653391520000|2022-05-24 11:25:20|11007.1|11004.3|11005.6|11002.8|11007.1|11004.3|11005.1|11002.3|20
1653391530000|2022-05-24 11:25:30|11006.5|11003.7|11006.1|11003.3|11006.8|11003.8|11005.2|11002.4|6
1653391540000|2022-05-24 11:25:40|11006.7|11003.9|11003.6|11000.8|11006.8|11003.9|11003.6|11000.8|7
1653391550000|2022-05-24 11:25:50|11004.1|11001.3|11007.1|11004.3|11008.1|11005.3|11004.1|11001.3|11
1653391560000|2022-05-24 11:26:00|11007.5|11004.7|11009.1|11006.3|11009.6|11006.8|11007.5|11004.7|4
1653391570000|2022-05-24 11:26:10|11009.6|11006.8|11009.1|11006.3|11009.6|11006.8|11009.1|11006.3|3
1653391580000|2022-05-24 11:26:20|11009.9|11007.1|11009.1|11006.3|11010.1|11007.3|11009.1|11006.3|8
1653391590000|2022-05-24 11:26:30|11010.1|11007.3|11008.6|11005.8|11010.6|11007.8|11007.6|11004.8|4
1653391600000|2022-05-24 11:26:40|11009.4|11006.6|11008.5|11005.7|11009.4|11006.6|11008|11005.2|4
1653391610000|2022-05-24 11:26:50|11008.6|11005.8|11007.5|11004.7|11009.5|11006.7|11007|11004.2|9
1653391620000|2022-05-24 11:27:00|11008|11005.2|11009|11006.2|11009|11006.2|11008|11005.2|0
1653391630000|2022-05-24 11:27:10|11009.5|11006.7|11008|11005.2|11009.5|11006.7|11008|11005.2|12
1653391640000|2022-05-24 11:27:20|11007.6|11004.8|11007|11004.2|11008|11005.2|11006|11003.2|6
1653391650000|2022-05-24 11:27:30|11006.6|11003.8|11009.5|11006.7|11009.6|11006.7|11006.6|11003.8|6
1653391660000|2022-05-24 11:27:40|11010.8|11008|11010.5|11007.7|11011.5|11008.7|11009.5|11006.7|8
1653391670000|2022-05-24 11:27:50|11010.9|11008.1|11011|11008.2|11012.5|11009.7|11010|11007.2|13
1653391680000|2022-05-24 11:28:00|11010.6|11007.8|11011.5|11008.7|11012.4|11009.6|11010.5|11007.7|4
1653391690000|2022-05-24 11:28:10|11012.3|11009.5|11017|11014.2|11019|11016.2|11010.6|11007.8|48
1653391700000|2022-05-24 11:28:20|11016.9|11014.1|11019.1|11016.3|11019.5|11016.7|11016.5|11013.5|11
1653391710000|2022-05-24 11:28:30|11019|11016.2|11019|11016.2|11020|11017.2|11019|11016.2|14
1653391720000|2022-05-24 11:28:40|11018.6|11015.8|11016.5|11013.7|11018.6|11015.8|11015|11012.2|12
1653391730000|2022-05-24 11:28:50|11016|11013.2|11013|11010.2|11016.5|11013.7|11013|11010.2|11
1653391740000|2022-05-24 11:29:00|11013.4|11010.6|11014.4|11011.6|11015|11012.2|11012.7|11009.9|19
1653391750000|2022-05-24 11:29:10|11014|11011.2|11015.5|11012.7|11015.5|11012.7|11013.3|11009.6|27
1653391760000|2022-05-24 11:29:20|11015.6|11011.6|11014.5|11011.7|11015.6|11011.8|11014.5|11011.5|2
1653391770000|2022-05-24 11:29:30|11015.5|11011.5|11017.4|11014.6|11019.5|11016.7|11014.5|11011.5|43
1653391780000|2022-05-24 11:29:40|11017|11014.2|11020.8|11018|11021.3|11018.5|11017|11014.2|24
1653391790000|2022-05-24 11:29:50|11021.2|11018.4|11020.3|11017.5|11021.2|11018.4|11019.6|11016.8|6
1653391800000|2022-05-24 11:30:00|11020.8|11018|11019.3|11016.5|11021.3|11018.5|11018.6|11015.8|16
1653391810000|2022-05-24 11:30:10|11019.8|11017|11020.8|11018|11022.3|11019.4|11019.3|11016.5|12
1653391820000|2022-05-24 11:30:20|11021.6|11018.8|11023.3|11020.5|11026.3|11023.4|11021.6|11018.8|67
1653391830000|2022-05-24 11:30:30|11023.2|11020.4|11025.1|11022.3|11025.1|11022.3|11023.2|11020.4|6
1653391840000|2022-05-24 11:30:40|11024.3|11021.5|11027|11024.2|11029.1|11025.7|11023.2|11020.4|62
1653391850000|2022-05-24 11:30:50|11027.5|11024.7|11028|11025.2|11029.3|11026.5|11026.1|11023.3|52
1653391860000|2022-05-24 11:31:00|11028.2|11024.2|11028|11025.2|11029.6|11026.8|11027.1|11024.2|23
1653391870000|2022-05-24 11:31:10|11028.5|11025.7|11029.5|11026.7|11030.4|11027.6|11027.8|11025|55
1653391880000|2022-05-24 11:31:20|11029.6|11026.8|11025.3|11022.5|11029.6|11026.8|11025.3|11022.5|24
1653391890000|2022-05-24 11:31:30|11025.1|11022.3|11027|11024.2|11028.5|11025.7|11025.1|11022.3|18
1653391900000|2022-05-24 11:31:40|11028|11025.2|11029.9|11027.1|11029.9|11027.1|11028|11025.2|29
1653391910000|2022-05-24 11:31:50|11029.8|11027|11030.3|11027.5|11030.8|11028|11028.9|11026.1|31
1653391920000|2022-05-24 11:32:00|11029.9|11027.1|11027.8|11025|11030.3|11027.5|11027.4|11023.9|24
1653391930000|2022-05-24 11:32:10|11027.9|11025.1|11032.4|11029.6|11035.9|11033|11027.8|11025|116
1653391940000|2022-05-24 11:32:20|11032.8|11030|11032.8|11030|11034.3|11031.5|11031.9|11029.1|32
1653391950000|2022-05-24 11:32:30|11033.3|11030.5|11033.8|11031|11034.2|11031.4|11032.4|11029.6|27
1653391960000|2022-05-24 11:32:40|11033.4|11030.6|11033.8|11031|11034.2|11031.4|11032.8|11030|13
1653391970000|2022-05-24 11:32:50|11034.3|11031.5|11032.9|11030.1|11035|11032.2|11032.7|11029.9|27
1653391980000|2022-05-24 11:33:00|11033.4|11030.6|11033|11029|11033.9|11031|11030.9|11028.1|9
1653391990000|2022-05-24 11:33:10|11032.9|11030.1|11031.9|11029.1|11033.3|11030.5|11030.9|11027.9|5
1653392000000|2022-05-24 11:33:20|11031.5|11028.7|11030.3|11027.5|11031.5|11028.7|11029.8|11027|6
1653392010000|2022-05-24 11:33:30|11029.9|11027.1|11028.9|11026.1|11029.9|11027.1|11027.9|11025.1|19
1653392020000|2022-05-24 11:33:40|11028.5|11025.7|11026.9|11024.1|11028.5|11025.7|11024.9|11021.9|17
1653392030000|2022-05-24 11:33:50|11027.3|11024.5|11025.4|11022.6|11027.3|11024.5|11024.6|11021.8|4
1653392040000|2022-05-24 11:34:00|11025.8|11023|11023.7|11020.9|11025.9|11023.1|11021.9|11019.1|30
1653392050000|2022-05-24 11:34:10|11023.8|11021|11022.7|11019.9|11024.2|11021.4|11022.3|11019.5|25
1653392060000|2022-05-24 11:34:20|11023.7|11020.9|11022.8|11020|11023.7|11020.9|11022.8|11020|15
1653392070000|2022-05-24 11:34:30|11022.3|11019.5|11021.8|11019|11022.7|11019.7|11020.7|11017.9|6
1653392080000|2022-05-24 11:34:40|11022.2|11019.4|11021.3|11018.5|11022.2|11019.4|11021.3|11018.5|2
1653392090000|2022-05-24 11:34:50|11021.2|11018.4|11018.7|11015.9|11021.7|11018.9|11017.8|11015|23
1653392100000|2022-05-24 11:35:00|11017.9|11015.1|11016.6|11013.8|11017.9|11015.1|11015.8|11013|12
1653392110000|2022-05-24 11:35:10|11016.2|11013.4|11017.2|11014.4|11017.2|11014.4|11016.2|11013.4|12
1653392120000|2022-05-24 11:35:20|11016.8|11014|11016.2|11013.4|11017.1|11014.3|11015.8|11013|13
1653392130000|2022-05-24 11:35:30|11015.4|11012.6|11013.4|11010.6|11015.4|11012.6|11013.3|11010.5|19
1653392140000|2022-05-24 11:35:40|11013|11010.2|11015.7|11012.9|11015.7|11012.9|11013|11010.2|14
1653392150000|2022-05-24 11:35:50|11016.2|11013.4|11014.8|11012|11016.2|11013.4|11014.4|11011.6|6
1653392160000|2022-05-24 11:36:00|11014.9|11012.1|11012.9|11010.1|11014.9|11012.1|11012.4|11009.6|13
1653392170000|2022-05-24 11:36:10|11012.4|11009.6|11010|11007.2|11012.8|11010|11009.4|11006.6|42
1653392180000|2022-05-24 11:36:20|11010.4|11007.6|11011|11008.2|11011.4|11008.6|11009.4|11006.6|15
1653392190000|2022-05-24 11:36:30|11010.9|11008.1|11014.4|11011.6|11014.4|11011.6|11010.9|11008.1|11
1653392200000|2022-05-24 11:36:40|11014|11011.2|11011.9|11009.1|11014.4|11011.6|11011.9|11009.1|15
1653392210000|2022-05-24 11:36:50|11012.4|11009.6|11009.9|11007.1|11012.9|11010.1|11008.9|11006.1|20
1653392220000|2022-05-24 11:37:00|11009.5|11006.7|11012|11009.2|11012.2|11009.4|11009.4|11006.6|20
1653392230000|2022-05-24 11:37:10|11012.3|11009.5|11010.4|11007.6|11012.4|11009.6|11008.8|11006|24
1653392240000|2022-05-24 11:37:20|11009.8|11007|11009.4|11006.6|11009.9|11007.1|11007.9|11005.1|4
1653392250000|2022-05-24 11:37:30|11010.2|11007.4|11008.8|11006|11010.8|11008|11008.5|11005.7|15
1653392260000|2022-05-24 11:37:40|11008.9|11006.1|11009|11006.2|11009.8|11007|11008.5|11005.7|2
1653392270000|2022-05-24 11:37:50|11009.3|11006.5|11008.9|11006.1|11009.4|11006.6|11007.4|11004.6|14
1653392280000|2022-05-24 11:38:00|11008.5|11005.7|11005.8|11003|11008.5|11005.7|11003.4|11000.6|30
1653392290000|2022-05-24 11:38:10|11005.4|11002.6|11006.3|11003.5|11006.4|11003.6|11003.9|11001.1|12
1653392300000|2022-05-24 11:38:20|11006.4|11003.6|11001.5|10998.7|11006.4|11003.6|10997|10994.2|104
1653392310000|2022-05-24 11:38:30|11001.4|10998.6|11000.9|10998.1|11002.4|10999.6|11000.5|10997.7|14
1653392320000|2022-05-24 11:38:40|11001.5|10998.7|11003|11000.2|11003|11000.2|11000.9|10998.1|14
1653392330000|2022-05-24 11:38:50|11003.1|11000.3|11004.9|11002.1|11004.9|11002.1|11003.1|11000.3|8
1653392340000|2022-05-24 11:39:00|11005.3|11002.5|11006|11003.2|11006|11003.2|11004.5|11001.7|5
1653392350000|2022-05-24 11:39:10|11005.9|11003.1|11005.9|11003.1|11006.8|11004|11005.5|11002.7|5
1653392360000|2022-05-24 11:39:20|11006.5|11003.7|11004.9|11002.1|11006.5|11003.7|11004.5|11001.7|3
1653392370000|2022-05-24 11:39:30|11004.5|11001.7|11004.9|11002.1|11005.3|11002.5|11003.1|11000.3|31
1653392380000|2022-05-24 11:39:40|11005.4|11002.6|11006.9|11004.1|11006.9|11004.1|11005.4|11002.6|2
1653392390000|2022-05-24 11:39:50|11006.5|11003.7|11005.9|11003.1|11006.9|11004.1|11005.1|11002.3|9
1653392400000|2022-05-24 11:40:00|11006.3|11003.5|11004.8|11002|11006.9|11004.1|11004.1|11001.3|16
1653392410000|2022-05-24 11:40:10|11004.9|11002.1|11002.1|10999.3|11005.4|11002.6|11002.1|10999.3|5
1653392420000|2022-05-24 11:40:20|11002.5|10999.7|10999.5|10996.7|11002.9|11000.1|10998.1|10995.3|19
1653392430000|2022-05-24 11:40:30|10999.9|10997.1|11000.5|10997.7|11000.5|10997.7|10999.9|10997.1|5
1653392440000|2022-05-24 11:40:40|10999.3|10996.5|11000.9|10998.1|11000.9|10998.1|10998.1|10995.2|35
1653392450000|2022-05-24 11:40:50|11000.4|10997.6|11002.1|10999.3|11003|11000.2|10999.9|10997.1|15
1653392460000|2022-05-24 11:41:00|11002.5|10999.7|11005|11002.2|11005|11002.2|11002.1|10999.3|13
1653392470000|2022-05-24 11:41:10|11004.6|11001.8|11007.1|11004.3|11007.1|11004.3|11004.5|11001.7|7
1653392480000|2022-05-24 11:41:20|11007.9|11005.1|11007|11004.2|11009.8|11007|11007|11004.2|16
1653392490000|2022-05-24 11:41:30|11006.9|11004.1|11007.4|11004.6|11007.4|11004.6|11006.9|11004.1|1
1653392500000|2022-05-24 11:41:40|11006.6|11003.8|11008.9|11006.1|11009.9|11007.1|11006.4|11003.6|22
1653392510000|2022-05-24 11:41:50|11008.4|11005.6|11005|11002.2|11008.4|11005.6|11005|11002.2|8
1653392520000|2022-05-24 11:42:00|11004.9|11002.1|11004.9|11002.1|11005.3|11002.5|11003.9|11001|8
1653392530000|2022-05-24 11:42:10|11005.7|11002.9|11006.4|11003.6|11007.4|11004.6|11004.9|11002.1|7
1653392540000|2022-05-24 11:42:20|11006.5|11003.7|11006.9|11004.1|11009|11006.2|11006|11003.2|14
1653392550000|2022-05-24 11:42:30|11006|11003.2|11003.9|11001.1|11006.7|11003.2|10997.6|10994.8|87
1653392560000|2022-05-24 11:42:40|11001.1|10998.3|11007.4|11004.6|11008.8|11006|11000.3|10997.5|123
1653392570000|2022-05-24 11:42:50|11006.9|11004.1|11007.9|11005.1|11008.6|11005.8|11006.9|11004|13
1653392580000|2022-05-24 11:43:00|11007.1|11004.3|11008.4|11005.6|11008.4|11005.6|11007|11004.2|7
1653392590000|2022-05-24 11:43:10|11008.8|11006|11008.9|11006.1|11010.3|11007.5|11008.8|11006|9
1653392600000|2022-05-24 11:43:20|11009.3|11006.5|11007.4|11004.6|11009.4|11006.6|11007.4|11004.6|12
1653392610000|2022-05-24 11:43:30|11006.9|11004.1|11006.9|11004.1|11007.4|11004.6|11006.4|11003.6|4
1653392620000|2022-05-24 11:43:40|||||||||1
1653392630000|2022-05-24 11:43:50|11007.4|11004.6|11006|11003.2|11007.4|11004.6|11005|11002.2|9
1653392640000|2022-05-24 11:44:00|11006.8|11004|11009.4|11006.6|11009.8|11007|11006.5|11003.7|5
1653392650000|2022-05-24 11:44:10|11010.3|11007.5|11008.9|11006.1|11011.4|11008.6|11008|11005.2|24
1653392660000|2022-05-24 11:44:20|11009.7|11006.9|11009|11006.2|11009.9|11007.1|11008.9|11006.1|0
1653392670000|2022-05-24 11:44:30|11008.9|11006.1|11008|11005.2|11008.9|11006.1|11006.9|11004.1|10
1653392680000|2022-05-24 11:44:40|11008.3|11005.5|11009.4|11006.6|11009.4|11006.6|11005.4|11002.6|20
1653392690000|2022-05-24 11:44:50|11009.8|11007|11012.6|11009.8|11013.6|11010.8|11007.9|11005.1|30
1653392700000|2022-05-24 11:45:00|11012.7|11009.9|11013.7|11010.9|11014.2|11011.4|11011.8|11009|12
1653392710000|2022-05-24 11:45:10|11014.2|11011.4|11014.6|11011.8|11015.7|11012.9|11013.2|11010.4|31
1653392720000|2022-05-24 11:45:20|11015.1|11012.3|11011.7|11008.9|11015.1|11012.3|11011.6|11008.8|15
1653392730000|2022-05-24 11:45:30|11011.9|11007.9|11009.2|11006.4|11011.9|11007.9|11008.7|11005.9|6
1653392740000|2022-05-24 11:45:40|11009.6|11006.8|11010.7|11007.9|11011.7|11008.9|11009.6|11006.8|6
1653392750000|2022-05-24 11:45:50|11011.2|11008.4|11011.2|11008.4|11011.2|11008.4|11011.2|11008.4|0
1653392760000|2022-05-24 11:46:00|11010.8|11008|11010.6|11007.8|11011.7|11008.9|11010.2|11007.4|9
1653392770000|2022-05-24 11:46:10|11010.7|11007.9|11010.8|11008|11011.7|11008.9|11010.2|11007.4|22
1653392780000|2022-05-24 11:46:20|11009.8|11007|11008.8|11006|11009.8|11007|11008.3|11005.5|8
1653392790000|2022-05-24 11:46:30|11009.3|11006.5|11007.8|11005|11011|11007.5|11007.8|11005|6
1653392800000|2022-05-24 11:46:40|11008.3|11005.5|11007.8|11005|11009.5|11006.7|11007.5|11004.7|12
1653392810000|2022-05-24 11:46:50|11008.3|11005.5|11008.9|11006.1|11009.3|11006.5|11008.3|11005.5|1
1653392820000|2022-05-24 11:47:00|11008.8|11006|11014.3|11011.5|11014.7|11011.9|11008.8|11006|28
1653392830000|2022-05-24 11:47:10|11014.7|11011.9|11014.8|11012|11014.8|11012|11013.3|11010.5|12
1653392840000|2022-05-24 11:47:20|11014.2|11010.8|11011.8|11009|11014.3|11011.5|11011.8|11009|6
1653392850000|2022-05-24 11:47:30|11012.2|11009.4|11013.8|11011|11014.7|11011.9|11012.2|11009.4|8
1653392860000|2022-05-24 11:47:40|11014.2|11011.4|11015.2|11012.4|11015.2|11012.4|11013.8|11011|5
1653392870000|2022-05-24 11:47:50|11015|11012.2|11017.2|11014.4|11017.2|11014.4|11014.8|11012|22
1653392880000|2022-05-24 11:48:00|11016.3|11013.5|11013.7|11010.9|11017.1|11014.3|11013.3|11010.5|17
1653392890000|2022-05-24 11:48:10|11013.8|11011|11010.1|11007.3|11013.8|11011|11010.1|11007.3|7
1653392900000|2022-05-24 11:48:20|11010.3|11007.5|11008.8|11006|11010.3|11007.5|11007.8|11005|14
1653392910000|2022-05-24 11:48:30|11008|11005.2|11008.8|11006|11009.8|11007|11008|11005.2|4
1653392920000|2022-05-24 11:48:40|11008.4|11005.6|11002.8|11000|11008.8|11006|11001.8|10999|21
1653392930000|2022-05-24 11:48:50|11003.3|11000.5|11002.9|11000.1|11003.8|11001|11001.3|10998.5|9
1653392940000|2022-05-24 11:49:00|11002.3|10999.5|11001.9|10999.1|11003.2|11000.4|11001.9|10999.1|8
1653392950000|2022-05-24 11:49:10|11002.3|10999.5|10999.8|10997|11002.9|11000|10999.8|10997|13
1653392960000|2022-05-24 11:49:20|10999.3|10996.5|10997.9|10995.1|10999.3|10996.5|10996.8|10994|33
1653392970000|2022-05-24 11:49:30|10997.4|10994.6|10997.8|10995|10998.3|10995.5|10996.9|10994.1|7
1653392980000|2022-05-24 11:49:40|10998.2|10995.4|10996.3|10993.5|10998.2|10995.4|10994.9|10992.1|108
1653392990000|2022-05-24 11:49:50|10996.9|10994.1|10998.9|10996.1|11000.3|10997.5|10996.8|10994|48
1653393000000|2022-05-24 11:50:00|10998.8|10996|10997.1|10994.3|11000|10997.2|10997.1|10994.3|49
1653393010000|2022-05-24 11:50:10|10997.5|10994.7|10998|10995.2|10998|10995.2|10996|10993.2|19
1653393020000|2022-05-24 11:50:20|10997.6|10994.8|10998.5|10995.7|10998.5|10995.7|10997|10994.2|13
1653393030000|2022-05-24 11:50:30|10998.1|10995.3|10999.5|10996.7|11000|10997.2|10998|10995.2|18
1653393040000|2022-05-24 11:50:40|10999.4|10996.6|10999.5|10996.7|10999.5|10996.7|10999|10996.2|5
1653393050000|2022-05-24 11:50:50|11000|10997.2|11003|11000.2|11003.3|11000.5|11000|10997.2|16
1653393060000|2022-05-24 11:51:00|11002.2|10999.4|11002.9|11000.1|11002.9|11000.1|11002|10999.2|7
1653393070000|2022-05-24 11:51:10|11002|10999.2|11003.5|11000.7|11003.5|11000.7|11002|10999.2|2
1653393080000|2022-05-24 11:51:20|11005.2|11002.4|11004.9|11002.1|11006|11003.2|11004.5|11001.7|9
1653393090000|2022-05-24 11:51:30|11005|11002.2|11005.5|11002.7|11006.1|11003.3|11003.5|11000.7|10
1653393100000|2022-05-24 11:51:40|11005.4|11002.6|11004.5|11001.7|11005.5|11002.7|11004.5|11001.7|2
1653393110000|2022-05-24 11:51:50|11004.9|11002.1|11003.5|11000.7|11005|11002.2|11002.5|10999.7|12
1653393120000|2022-05-24 11:52:00|11003.1|11000.3|11004.6|11001.8|11005|11002.2|11002.5|10999.7|8
1653393130000|2022-05-24 11:52:10|11004.9|11002.1|11001.5|10998.7|11004.9|11002.1|11001.5|10998.7|7
1653393140000|2022-05-24 11:52:20|11001.9|10999.1|11001|10998.2|11003.2|11000.2|11001|10998.2|17
1653393150000|2022-05-24 11:52:30|11000.2|10997.4|11002.1|10999.3|11002.5|10999.7|11000.2|10997.4|3
1653393160000|2022-05-24 11:52:40|11002.8|11000|11004.5|11001.7|11004.5|11001.7|11002.8|11000|16
1653393170000|2022-05-24 11:52:50|11004.9|11002.1|11004.9|11002.1|11005.1|11002.1|11004|11001.1|3
1653393180000|2022-05-24 11:53:00|11005|11002.2|11006|11003.2|11006.5|11003.7|11005|11002.2|3
1653393190000|2022-05-24 11:53:10|11006.4|11003.6|11004.5|11001.7|11006.5|11003.7|11004|11001.2|9
1653393200000|2022-05-24 11:53:20|11006.2|11003.4|11005.5|11002.7|11006.2|11003.4|11005.5|11002.7|8
1653393210000|2022-05-24 11:53:30|11005.1|11002.3|11007|11004.2|11008.8|11006|11005.1|11002.3|32
1653393220000|2022-05-24 11:53:40|11006.9|11004.1|11004.8|11002|11006.9|11004.1|11003.8|11001|7
1653393230000|2022-05-24 11:53:50|11004|11001.2|11004.8|11002|11004.8|11002|11004|11001.2|1
1653393240000|2022-05-24 11:54:00|11004|11001.2|11003.3|11000.5|11004.8|11002|11002.5|10999.7|5
1653393250000|2022-05-24 11:54:10|11002.8|11000|11000|10997.2|11002.8|11000|11000|10997.2|5
1653393260000|2022-05-24 11:54:20|11000.4|10997.6|10999.9|10997.1|11000.4|10997.6|10997.8|10995|9
1653393270000|2022-05-24 11:54:30|11000.2|10997.4|10997|10994.2|11000.4|10997.6|10996|10993.2|43
1653393280000|2022-05-24 11:54:40|10996.6|10993.8|10997.5|10994.7|10998.3|10995.5|10996.6|10993.8|7
1653393290000|2022-05-24 11:54:50|10997.4|10994.6|11002.8|11000|11002.8|11000|10997.4|10994.6|43
1653393300000|2022-05-24 11:55:00|11003.2|11000.4|11002.9|11000.1|11003.8|11001|11001.9|10999.1|8
1653393310000|2022-05-24 11:55:10|11002.3|10999.5|11000.8|10998|11003.3|11000.5|11000.8|10998|9
1653393320000|2022-05-24 11:55:20|11000.4|10997.6|11002.8|11000|11003.3|11000.5|11000.4|10997.6|3
1653393330000|2022-05-24 11:55:30|11002|10999.2|11006.3|11003.5|11006.3|11003.5|11001.8|10999|14
1653393340000|2022-05-24 11:55:40|11006.7|11003.9|11005.8|11003|11006.8|11004|11004.9|11001.9|6
1653393350000|2022-05-24 11:55:50|11005.9|11003.1|11005|11002.2|11005.9|11003.1|11005|11002.2|10
1653393360000|2022-05-24 11:56:00|11004.9|11002.1|11003.9|11001.1|11005|11002.2|11003.4|11000.6|3
1653393370000|2022-05-24 11:56:10|11005.3|11002.5|11005.8|11003|11008.5|11005.7|11005.3|11002.5|14
1653393380000|2022-05-24 11:56:20|11005.3|11002.5|11006.3|11003.5|11007.3|11004.5|11005.3|11002.5|10
1653393390000|2022-05-24 11:56:30|11005.9|11003.1|11005.8|11003|11005.9|11003.1|11005.3|11002.5|4
1653393400000|2022-05-24 11:56:40|11008.2|11005.4|11007.8|11005|11009|11006.1|11007.3|11004.5|13
1653393410000|2022-05-24 11:56:50|11007.3|11004.5|11006.7|11003.9|11008.3|11005.5|11006.3|11003.5|4
1653393420000|2022-05-24 11:57:00|11006.8|11004|11008.8|11006|11011.2|11008.4|11005.9|11003.1|26
1653393430000|2022-05-24 11:57:10|11008.4|11005.6|11010.8|11008|11010.8|11008|11006.7|11003.9|17
1653393440000|2022-05-24 11:57:20|11010.7|11007.9|11009.7|11006.9|11014.9|11012.1|11009.7|11006.9|44
1653393450000|2022-05-24 11:57:30|11009.6|11006.8|11015.1|11012.3|11015.6|11012.8|11009.6|11006.8|13
1653393460000|2022-05-24 11:57:40|11014.7|11011.9|11015|11012.2|11017.1|11014.3|11014.6|11011.7|37
1653393470000|2022-05-24 11:57:50|11015.5|11012.7|11015.2|11012.4|11016.1|11013.3|11014.1|11011.3|15
1653393480000|2022-05-24 11:58:00|11015.1|11012.3|11014|11011.2|11015.1|11012.3|11013.1|11010.3|20
1653393490000|2022-05-24 11:58:10|11014.1|11011.3|11010.6|11007.8|11014.1|11011.3|11009.7|11006.9|24
1653393500000|2022-05-24 11:58:20|11012.1|11009.3|11011.1|11008.3|11012.1|11009.3|11011.1|11008.3|7
1653393510000|2022-05-24 11:58:30|11011.5|11008.7|11011.1|11008.3|11012.1|11009.3|11008.7|11005.9|24
1653393520000|2022-05-24 11:58:40|11010.7|11007.9|11011.1|11008.3|11012.5|11009.7|11010.6|11007.8|10
1653393530000|2022-05-24 11:58:50|11011.9|11009.1|11012.6|11009.8|11012.6|11009.8|11011.1|11008.3|10
1653393540000|2022-05-24 11:59:00|11013|11010.2|11011.6|11008.8|11013|11010.2|11010.1|11007.3|4
1653393550000|2022-05-24 11:59:10|11011.1|11008.3|11011.6|11008.8|11012.1|11009.3|11010.3|11007.5|8
1653393560000|2022-05-24 11:59:20|11012|11009.2|11013.5|11010.7|11015.1|11012.3|11012|11009.2|50
1653393570000|2022-05-24 11:59:30|11013.1|11010.3|11014.1|11011.3|11014.1|11011.3|11012.1|11009.3|40
1653393580000|2022-05-24 11:59:40|11013.6|11010.8|11013.6|11010.8|11014.1|11011.3|11013.6|11010.8|2
1653393590000|2022-05-24 11:59:50|11014.1|11011.3|11012.7|11009.9|11014.6|11011.8|11011.1|11008.3|22
1653393600000|2022-05-24 12:00:00|11011.9|11009.1|11015.6|11012.8|11017.1|11014.3|11011.6|11008.8|28
1653393610000|2022-05-24 12:00:10|11015.2|11012.4|11015.6|11012.8|11016.1|11013.3|11013.7|11010.9|11
1653393620000|2022-05-24 12:00:20|11015.2|11012.4|11017.1|11014.3|11017.6|11014.8|11015.1|11012.3|6
1653393630000|2022-05-24 12:00:30|11014.6|11011.8|11013.1|11010.3|11014.6|11011.8|11012.1|11009.3|69
1653393640000|2022-05-24 12:00:40|11012.6|11009.8|11011.1|11008.3|11012.6|11009.8|11009.1|11006.3|16
1653393650000|2022-05-24 12:00:50|11011.5|11008.7|11011.3|11008.5|11012.6|11009.8|11011.1|11008.3|30
1653393660000|2022-05-24 12:01:00|11010.4|11007.6|11007.3|11004.5|11010.4|11007.6|11007.3|11004.5|24
1653393670000|2022-05-24 12:01:10|11007.8|11005|11003.8|11001|11007.8|11005|11002.8|11000|21
1653393680000|2022-05-24 12:01:20|11003.3|11000.5|11005.2|11002.4|11005.3|11002.5|11003.3|11000.5|13
1653393690000|2022-05-24 12:01:30|11005.7|11002.9|11003.8|11001|11005.7|11002.9|11002.8|11000|11
1653393700000|2022-05-24 12:01:40|11002.7|10999.9|11003.2|11000.4|11003.7|11000.9|11001.8|10999|17
1653393710000|2022-05-24 12:01:50|11003.7|11000.9|11002.2|10999.4|11006.2|11003.4|11001.2|10998.4|15
1653393720000|2022-05-24 12:02:00|11002.7|10999.9|11006.7|11003.9|11006.7|11003.9|11002.3|10999.5|13
1653393730000|2022-05-24 12:02:10|11007.1|11004.3|11009.2|11006.4|11009.7|11006.9|11006.7|11003.9|14
1653393740000|2022-05-24 12:02:20|11009.7|11006.9|11015.6|11012.8|11015.6|11012.8|11009.7|11006.9|20
1653393750000|2022-05-24 12:02:30|11015.2|11012.4|11016.8|11014|11017.2|11014.4|11014.7|11011.9|13
1653393760000|2022-05-24 12:02:40|11017.2|11014.4|11016.7|11013.9|11017.8|11014.8|11015.2|11012.4|25
1653393770000|2022-05-24 12:02:50|11017.1|11014.3|11015.7|11012.9|11017.1|11014.3|11014.1|11011.3|15
1653393780000|2022-05-24 12:03:00|11016.1|11013.3|11019.7|11016.9|11021.6|11018.8|11015.7|11012.9|75
1653393790000|2022-05-24 12:03:10|11020.2|11017.4|11021.6|11018.8|11022.2|11019.4|11019.7|11016.9|39
1653393800000|2022-05-24 12:03:20|11022|11019.2|11017.9|11015.1|11022|11019.2|11017|11014.2|16
1653393810000|2022-05-24 12:03:30|11018|11015.2|11018.5|11015.7|11019|11016.2|11017|11014.2|7
1653393820000|2022-05-24 12:03:40|11017.5|11014.7|11019|11016.2|11019|11016.2|11017.5|11014.7|6
1653393830000|2022-05-24 12:03:50|11018.2|11015.4|11021|11018.2|11021|11018.2|11018|11015.2|12
1653393840000|2022-05-24 12:04:00|11020.5|11017.7|11026.5|11023.7|11026.5|11023.7|11020.5|11017.7|87
1653393850000|2022-05-24 12:04:10|11026.1|11023.3|11039.4|11036.6|11040.4|11037.6|11024.5|11021.7|239
1653393860000|2022-05-24 12:04:20|11039|11036.2|11039.3|11036.5|11043.1|11040.3|11036.5|11033.7|101
1653393870000|2022-05-24 12:04:30|11040.1|11037.3|11039.5|11036.7|11041.6|11038.8|11038.7|11035.9|36
1653393880000|2022-05-24 12:04:40|11039.6|11036.8|11037.1|11034.3|11040.7|11037.9|11035.2|11032.4|38
1653393890000|2022-05-24 12:04:50|11034.3|11031.5|11031.7|11028.9|11037.1|11034.3|11030.8|11028|40
1653393900000|2022-05-24 12:05:00|11032.1|11029.3|11031.7|11028.9|11034.2|11031.4|11030.8|11028|21
1653393910000|2022-05-24 12:05:10|11032.2|11029.4|11032.2|11029.4|11033.2|11030.4|11031.2|11028.4|17
1653393920000|2022-05-24 12:05:20|11031.7|11028.9|11031.7|11028.9|11031.7|11028.9|11028.7|11025.9|19
1653393930000|2022-05-24 12:05:30|11031.2|11028.4|11031.1|11028.3|11031.7|11028.9|11029.7|11026.9|10
1653393940000|2022-05-24 12:05:40|11031.2|11028.4|11033.2|11030.4|11033.7|11030.9|11031.2|11028.4|9
1653393950000|2022-05-24 12:05:50|11033.6|11030.8|11038.1|11035.3|11039.2|11036.4|11033.6|11030.8|20
1653393960000|2022-05-24 12:06:00|11038.2|11035.4|11036.7|11033.9|11040.2|11037.4|11036.2|11033.4|32
1653393970000|2022-05-24 12:06:10|11036.6|11033.8|11038.7|11035.9|11039.2|11036.4|11035.8|11033|19
1653393980000|2022-05-24 12:06:20|11038.2|11035.4|11039.2|11036.4|11039.2|11036.4|11037.8|11035|9
1653393990000|2022-05-24 12:06:30|11038.2|11035.4|11034.8|11032|11038.6|11035.8|11034.8|11032|29
1653394000000|2022-05-24 12:06:40|11034.3|11031.5|11034.3|11031.5|11034.8|11032|11032|11029.2|56
1653394010000|2022-05-24 12:06:50|11033.9|11031.1|11034|11031.2|11035.4|11032.6|11033.5|11030.7|12
1653394020000|2022-05-24 12:07:00|11034.4|11031.6|11038|11035.2|11038.4|11035.6|11034|11031.2|15
1653394030000|2022-05-24 12:07:10|11037.5|11034.7|11032.8|11030|11038.1|11035.1|11032.6|11029.8|31
1653394040000|2022-05-24 12:07:20|11032.9|11030.1|11029.9|11027.1|11032.9|11030.1|11028|11025.2|35
1653394050000|2022-05-24 12:07:30|11030.4|11027.6|11032.4|11029.6|11032.8|11030|11027.8|11024.9|27
1653394060000|2022-05-24 12:07:40|11032.8|11030|11030.9|11026.9|11032.8|11030|11029.5|11026.7|15
1653394070000|2022-05-24 12:07:50|11030.7|11027.9|11028.9|11026.1|11032.8|11030|11027.6|11024.8|15
1653394080000|2022-05-24 12:08:00|11029.4|11026.6|11029.9|11027.1|11030.3|11027.5|11027.9|11025.1|15
1653394090000|2022-05-24 12:08:10|11030.8|11028|11027.9|11025.1|11031.4|11028.6|11027.9|11025.1|18
1653394100000|2022-05-24 12:08:20|11028.4|11025.6|11027.9|11025.1|11028.9|11026.1|11026.4|11023.6|22
1653394110000|2022-05-24 12:08:30|11027.5|11024.7|11028.4|11025.6|11028.9|11026.1|11027.4|11024.6|3
1653394120000|2022-05-24 12:08:40|11027.9|11025.1|11026.9|11024.1|11028.8|11026|11026.9|11024.1|5
1653394130000|2022-05-24 12:08:50|11026.4|11023.6|11027.4|11024.6|11028|11024.6|11025.4|11022.6|6
1653394140000|2022-05-24 12:09:00|11027|11024.2|11029.6|11026.8|11030.6|11027.8|11025.9|11022.9|43
1653394150000|2022-05-24 12:09:10|11029.7|11026.9|11026.7|11023.9|11030.7|11027.9|11026.2|11023.4|13
1653394160000|2022-05-24 12:09:20|11025.5|11022.7|11025.2|11022.4|11026.7|11023.9|11024.8|11022|14
1653394170000|2022-05-24 12:09:30|11024.8|11022|11028.7|11025.9|11029.1|11026.3|11024.2|11021.4|21
1653394180000|2022-05-24 12:09:40|11028.2|11025.4|11020.4|11017.6|11031.6|11028.8|11018|11015.2|188
1653394190000|2022-05-24 12:09:50|11020.8|11018|11014.4|11011.6|11023.8|11021|11013|11010.2|99
1653394200000|2022-05-24 12:10:00|11012|11009.2|11007.9|11005.1|11014.4|11011.6|11007.6|11004.8|57
1653394210000|2022-05-24 12:10:10|11007.5|11004.7|11005.4|11002.6|11009.4|11006.6|11005.4|11002.6|33
1653394220000|2022-05-24 12:10:20|11005.9|11003.1|10998.2|10995.4|11006.4|11003.6|10996.2|10993.4|74
1653394230000|2022-05-24 12:10:30|10998.1|10995.3|10999.1|10996.3|10999.6|10996.8|10997.4|10994.6|25
1653394240000|2022-05-24 12:10:40|10999.5|10996.7|10999.6|10996.8|11000.6|10997.8|10998.2|10995.4|57
1653394250000|2022-05-24 12:10:50|10999.2|10996.4|10993.4|10990.6|11000.1|10997.3|10992.9|10990.1|99
1653394260000|2022-05-24 12:11:00|10993.3|10990.5|10995.3|10992.5|10996.1|10993.3|10992.4|10989.6|36
1653394270000|2022-05-24 12:11:10|10994.9|10992.1|10995.3|10992.5|10996.3|10993.4|10993.5|10990.7|20
1653394280000|2022-05-24 12:11:20|10994.8|10992|10994.3|10991.5|10995.3|10992.5|10993.8|10991|12
1653394290000|2022-05-24 12:11:30|10992.6|10989.8|10985.8|10983|10993.2|10990.4|10985.8|10983|90
1653394300000|2022-05-24 12:11:40|10985.4|10982.6|10988.9|10986.1|10988.9|10986.1|10984.3|10981.5|41
1653394310000|2022-05-24 12:11:50|10988.4|10985.6|10986.4|10983.6|10988.9|10986.1|10985.9|10983.1|17
1653394320000|2022-05-24 12:12:00|10986.3|10983.5|10988.8|10986|10989.6|10986.8|10984.8|10982|59
1653394330000|2022-05-24 12:12:10|10989.2|10986.4|10988.2|10985.4|10990.8|10988|10988.2|10985.4|21
1653394340000|2022-05-24 12:12:20|10988.3|10985.5|10989.6|10986.8|10990.3|10987.5|10987.8|10985|15
1653394350000|2022-05-24 12:12:30|10989.8|10987|10991.2|10988.4|10991.7|10988.9|10989.3|10986.5|7
1653394360000|2022-05-24 12:12:40|10990.7|10987.9|10992.7|10989.9|10994.2|10991.4|10990.3|10987.5|24
1653394370000|2022-05-24 12:12:50|10992.3|10989.5|10991.7|10988.9|10992.3|10989.5|10991.2|10988.4|6
1653394380000|2022-05-24 12:13:00|10992.5|10989.7|10991.7|10988.9|10993.2|10990.4|10989.2|10986.3|34
1653394390000|2022-05-24 12:13:10|10991.2|10988.4|10993.1|10990.3|10993.2|10990.4|10991.2|10988.4|46
1653394400000|2022-05-24 12:13:20|10992.6|10989.8|10995.2|10992.4|10996.6|10993.8|10992.1|10989.3|30
1653394410000|2022-05-24 12:13:30|10994.4|10991.6|10996.2|10993.4|10997.6|10994.8|10994.4|10991.6|31
1653394420000|2022-05-24 12:13:40|10996.1|10993.3|10997.6|10994.8|10998.6|10995.8|10996.1|10993.3|14
1653394430000|2022-05-24 12:13:50|10997.1|10994.3|10993.1|10990.3|10997.1|10994.3|10991.7|10988.9|22
1653394440000|2022-05-24 12:14:00|10992.7|10989.9|10986.3|10983.5|10993.5|10990.7|10986.3|10983.5|29
1653394450000|2022-05-24 12:14:10|10986.2|10983.4|10990.1|10987.3|10990.1|10987.3|10986.2|10983.4|10
1653394460000|2022-05-24 12:14:20|10990.5|10987.7|10990.5|10987.7|10993|10990.2|10989.4|10986.6|27
1653394470000|2022-05-24 12:14:30|10990.1|10987.3|10989.2|10986.4|10991.5|10988.7|10989.2|10986.4|11
1653394480000|2022-05-24 12:14:40|10989.6|10986.8|10989.1|10986.3|10990.1|10987.3|10987.7|10984.9|6
1653394490000|2022-05-24 12:14:50|10988.7|10985.9|10986.2|10983.4|10989.6|10986.8|10986.1|10983.3|21
1653394500000|2022-05-24 12:15:00|10987.1|10984.3|10983.7|10980.9|10988.2|10984.8|10983.7|10980.9|46
1653394510000|2022-05-24 12:15:10|10984.1|10981.3|10986.2|10983.4|10986.6|10983.8|10983.2|10980.4|18
1653394520000|2022-05-24 12:15:20|10985.8|10983|10989.7|10986.9|10993.6|10990.8|10985.2|10982.4|44
1653394530000|2022-05-24 12:15:30|10989.3|10986.5|10989.3|10986.5|10989.7|10986.9|10987.9|10985.1|26
1653394540000|2022-05-24 12:15:40|10989.2|10986.4|10991.2|10988.4|10992.2|10989.4|10989.2|10986.4|12
1653394550000|2022-05-24 12:15:50|10992|10989.2|10992.2|10989.4|10994.5|10991.7|10991.3|10988.3|20
1653394560000|2022-05-24 12:16:00|10991.8|10989|10996.3|10993.5|10996.7|10993.9|10990.5|10987.7|19
1653394570000|2022-05-24 12:16:10|10996.7|10993.9|10995.2|10992.4|10996.7|10993.9|10994.2|10991.4|23
1653394580000|2022-05-24 12:16:20|10996|10993.2|10996.8|10994|10997.7|10994.9|10995.4|10992.6|15
1653394590000|2022-05-24 12:16:30|10996.7|10993.9|10989.3|10986.5|10996.7|10993.9|10988.3|10985.5|23
1653394600000|2022-05-24 12:16:40|10989.7|10986.9|10988.3|10985.5|10991|10988.2|10987.9|10985.1|6
1653394610000|2022-05-24 12:16:50|10988.7|10985.9|10983.4|10980.6|10989.2|10986.4|10983.4|10980.6|59
1653394620000|2022-05-24 12:17:00|10982.5|10979.7|10984.9|10982.1|10985.4|10982.6|10982.5|10979.7|28
1653394630000|2022-05-24 12:17:10|10984.5|10981.7|10984.5|10981.7|10985.4|10982.6|10982.5|10979.7|22
1653394640000|2022-05-24 12:17:20|10985.3|10982.5|10985.1|10982.3|10985.9|10983.1|10984.9|10982.1|8
1653394650000|2022-05-24 12:17:30|10985|10982.2|10981.6|10978.8|10985|10982.2|10980.6|10977.8|103
1653394660000|2022-05-24 12:17:40|10981.2|10978.4|10976.8|10974|10981.6|10978.8|10974.7|10971.9|196
1653394670000|2022-05-24 12:17:50|10977.3|10974.5|10976.4|10973.6|10978.3|10975.5|10976.2|10973.4|17
1653394680000|2022-05-24 12:18:00|10976.3|10973.5|10979.3|10976.5|10979.7|10976.9|10976.3|10973.5|39
1653394690000|2022-05-24 12:18:10|10978.9|10976.1|10983.7|10980.9|10984.7|10981.8|10978.9|10976.1|51
1653394700000|2022-05-24 12:18:20|10984.1|10981.3|10983.7|10980.9|10984.6|10981.8|10983.3|10980.5|2
1653394710000|2022-05-24 12:18:30|10984.1|10981.3|10977.7|10974.9|10985.1|10982.3|10977.7|10974.9|36
1653394720000|2022-05-24 12:18:40|10977.8|10975|10977.8|10975|10979.3|10976.5|10976.8|10974|13
1653394730000|2022-05-24 12:18:50|10978.2|10975.4|10974.3|10971.5|10978.2|10975.4|10972.4|10969.6|29
1653394740000|2022-05-24 12:19:00|10974.8|10972|10976.8|10974|10976.8|10974|10973.2|10970.4|52
1653394750000|2022-05-24 12:19:10|10977.2|10974.4|10978.3|10975.5|10978.3|10975.5|10976.3|10973.5|13
1653394760000|2022-05-24 12:19:20|10978.7|10975.9|10979.8|10977|10980.3|10977.5|10978.7|10975.9|23
1653394770000|2022-05-24 12:19:30|10981|10978.2|10979.3|10976.5|10981.2|10978.4|10976.4|10973.6|13
1653394780000|2022-05-24 12:19:40|10979.2|10976.4|10978.6|10975.8|10979.2|10976.4|10978.1|10975.3|7
1653394790000|2022-05-24 12:19:50|10977.8|10975|10979.2|10976.4|10980|10977.2|10976.6|10973.8|13
1653394800000|2022-05-24 12:20:00|10979.6|10976.8|10978.2|10975.4|10979.6|10976.8|10974.8|10972|26
1653394810000|2022-05-24 12:20:10|10977.9|10975.1|10975.8|10973|10978.3|10975.5|10974.8|10972|20
1653394820000|2022-05-24 12:20:20|10976.3|10973.5|10975.3|10972.5|10976.3|10973.5|10975.3|10972.5|5
1653394830000|2022-05-24 12:20:30|10974.9|10972.1|10976.3|10973.5|10976.3|10973.5|10973.8|10971|17
1653394840000|2022-05-24 12:20:40|10975.3|10972.5|10976.3|10973.5|10976.3|10973.5|10974.8|10972|8
1653394850000|2022-05-24 12:20:50|10976.7|10973.9|10977.8|10975|10978.7|10975.9|10976.3|10973.5|25
1653394860000|2022-05-24 12:21:00|10977.9|10975.1|10978.2|10975.4|10981.1|10978.3|10977.8|10975|18
1653394870000|2022-05-24 12:21:10|10978.7|10975.9|10978.8|10976|10979.4|10976.6|10977.3|10974.5|26
1653394880000|2022-05-24 12:21:20|10979.2|10976.4|10980.8|10978|10981.3|10978.5|10979.2|10976.4|17
1653394890000|2022-05-24 12:21:30|10981.2|10978.4|10982.2|10979.4|10982.2|10979.4|10980.8|10978|21
1653394900000|2022-05-24 12:21:40|10981.3|10978.5|10982.3|10979.5|10983.3|10980.5|10981.2|10978.4|19
1653394910000|2022-05-24 12:21:50|10981.8|10979|10984.3|10981.5|10986.8|10983.8|10981.8|10979|24
1653394920000|2022-05-24 12:22:00|10984.2|10981.4|10984.2|10981.4|10985.6|10982.8|10981.8|10979|31
1653394930000|2022-05-24 12:22:10|10985.4|10982.6|10985.2|10982.4|10986.1|10983.3|10984.8|10982|13
1653394940000|2022-05-24 12:22:20|10985.6|10982.8|10986.6|10983.8|10990.9|10988.1|10985.6|10982.8|19
1653394950000|2022-05-24 12:22:30|10987.1|10984.3|10987.6|10984.8|10988.6|10985.8|10986.1|10983.3|30
1653394960000|2022-05-24 12:22:40|10988.1|10985.3|10982.8|10980|10988.1|10985.3|10982.7|10979.9|19
1653394970000|2022-05-24 12:22:50|10982.3|10979.5|10983.8|10981|10984.3|10981.5|10982.3|10979.5|24
1653394980000|2022-05-24 12:23:00|10982.8|10980|10982.3|10979.5|10983.8|10981|10982.3|10979.5|16
1653394990000|2022-05-24 12:23:10|10983.1|10980.3|10982.3|10979.5|10983.7|10980.9|10982.3|10979.5|12
1653395000000|2022-05-24 12:23:20|10981.3|10978.5|10981.2|10978.4|10981.3|10978.5|10981.2|10978.4|2
1653395010000|2022-05-24 12:23:30|10979.9|10977.1|10981.2|10978.4|10981.3|10978.5|10978|10975.2|63
1653395020000|2022-05-24 12:23:40|10981.3|10978.5|10984.2|10981.4|10984.2|10981.4|10980.3|10977.5|11
1653395030000|2022-05-24 12:23:50|10983.8|10981|10983.8|10981|10983.8|10981|10982.3|10979.5|4
1653395040000|2022-05-24 12:24:00|10984.2|10981.4|10986.1|10983.3|10986.1|10983.3|10984.2|10981.4|8
1653395050000|2022-05-24 12:24:10|10988.1|10985.3|10987.1|10984.3|10988.1|10985.3|10986.7|10983.9|7
1653395060000|2022-05-24 12:24:20|10986.7|10983.9|10985.6|10982.8|10988.1|10985.3|10985.1|10982.3|10
1653395070000|2022-05-24 12:24:30|10985.5|10982.7|10980.6|10977.8|10986.1|10983.3|10979.2|10976.4|55
1653395080000|2022-05-24 12:24:40|10980.7|10977.9|10981.6|10978.8|10982.2|10979.4|10979.7|10976.9|11
1653395090000|2022-05-24 12:24:50|10981.7|10978.9|10980.6|10977.8|10981.7|10978.9|10978.9|10976.1|13
1653395100000|2022-05-24 12:25:00|10980.7|10977.9|10981.7|10978.9|10981.7|10978.9|10979.2|10976.4|14
1653395110000|2022-05-24 12:25:10|10981.2|10978.4|10983.6|10980.8|10984.6|10981.8|10981.2|10978.4|41
1653395120000|2022-05-24 12:25:20|10983.2|10980.4|10981.2|10978.4|10983.2|10980.4|10979.2|10976.4|23
1653395130000|2022-05-24 12:25:30|10980.4|10977.6|10981.2|10978.4|10981.2|10978.4|10979.8|10977|1
1653395140000|2022-05-24 12:25:40|10981.6|10978.8|10982.7|10979.9|10983.6|10980.8|10981.6|10978.8|9
1653395150000|2022-05-24 12:25:50|10982.3|10979.5|10984.2|10981.4|10984.2|10981.4|10982.3|10979.5|3
1653395160000|2022-05-24 12:26:00|10983|10980.2|10979.7|10976.9|10983|10980.2|10979.2|10976.4|20
1653395170000|2022-05-24 12:26:10|10979.3|10976.5|10979.2|10976.4|10980.2|10977.4|10978.8|10976|6
1653395180000|2022-05-24 12:26:20|10978.8|10976|10981.7|10978.9|10982.3|10979.5|10978.8|10976|9
1653395190000|2022-05-24 12:26:30|10981.2|10978.4|10981.2|10978.4|10982.6|10979.8|10980.2|10977.4|9
1653395200000|2022-05-24 12:26:40|10981.1|10978.3|10979.7|10976.9|10981.1|10978.3|10979.7|10976.9|4
1653395210000|2022-05-24 12:26:50|10980.5|10977.7|10981.7|10978.9|10982.2|10979.4|10979.7|10976.9|7
1653395220000|2022-05-24 12:27:00|10982.1|10979.3|10983.5|10980.7|10984.3|10981.5|10982.1|10979.3|10
1653395230000|2022-05-24 12:27:10|10983|10980.2|10985.5|10982.7|10986.5|10983.7|10983|10980.2|29
1653395240000|2022-05-24 12:27:20|10985.9|10983.1|10987.5|10984.7|10988.5|10985.7|10985|10982.2|14
1653395250000|2022-05-24 12:27:30|10988|10985.2|10988|10985.2|10988.4|10985.6|10988|10985.2|5
1653395260000|2022-05-24 12:27:40|10987.2|10984.4|10987.5|10984.7|10988.9|10986.1|10987.2|10984.4|11
1653395270000|2022-05-24 12:27:50|10988.5|10985.7|10988|10985.2|10988.5|10985.7|10988|10985.2|5
1653395280000|2022-05-24 12:28:00|10987.5|10984.7|10989|10986.2|10989.5|10986.7|10987.5|10984.7|37
1653395290000|2022-05-24 12:28:10|10988.6|10985.8|10987|10984.2|10989.5|10986.7|10987|10984.2|4
1653395300000|2022-05-24 12:28:20|10987.4|10984.6|10986.5|10983.7|10988.5|10985.7|10986|10983.2|9
1653395310000|2022-05-24 12:28:30|10986.1|10983.3|10985|10982.2|10986.9|10984.1|10985|10982.2|18
1653395320000|2022-05-24 12:28:40|10984.6|10981.8|10985|10982.2|10986.5|10983.7|10984.5|10981.7|8
1653395330000|2022-05-24 12:28:50|10985.4|10982.6|10988|10985.2|10988|10985.2|10985.4|10982.6|3
1653395340000|2022-05-24 12:29:00|10987.6|10984.8|10987.5|10984.7|10987.6|10984.8|10986.1|10983.3|7
1653395350000|2022-05-24 12:29:10|10987.9|10985.1|10987|10984.2|10988|10985.2|10987|10984.2|3
1653395360000|2022-05-24 12:29:20|10987.5|10984.7|10986|10983.2|10987.5|10984.7|10985.6|10982.8|8
1653395370000|2022-05-24 12:29:30|10986.4|10983.6|10984|10981.2|10987.4|10984.6|10984|10981.2|6
1653395380000|2022-05-24 12:29:40|10984.5|10981.7|10985|10982.2|10985.4|10982.6|10983.1|10980.3|9
1653395390000|2022-05-24 12:29:50|10985.1|10982.3|10985|10982.2|10985.5|10982.7|10984.6|10981.8|5
1653395400000|2022-05-24 12:30:00|10985.8|10983|10986|10983.2|10987.5|10984.7|10983.6|10980.8|21
1653395410000|2022-05-24 12:30:10|10986.1|10983.3|10985|10982.2|10986.1|10983.3|10985|10982.2|4
1653395420000|2022-05-24 12:30:20|10984.9|10982.1|10985.5|10982.7|10985.5|10982.7|10983|10980.2|9
1653395430000|2022-05-24 12:30:30|10985.9|10983.1|10984|10981.2|10985.9|10983.1|10983|10980.2|9
1653395440000|2022-05-24 12:30:40|10984.8|10982|10983|10980.2|10984.8|10982|10981.5|10978.7|9
1653395450000|2022-05-24 12:30:50|10982.5|10979.7|10983.4|10980.6|10983.8|10981|10982|10979.2|8
1653395460000|2022-05-24 12:31:00|10983.5|10980.7|10984.5|10981.7|10984.7|10981.9|10982|10979.2|5
1653395470000|2022-05-24 12:31:10|10984.1|10981.3|10984|10981.2|10984.1|10981.3|10984|10981.2|1
1653395480000|2022-05-24 12:31:20|10984.8|10982|10985.5|10982.7|10986|10983.2|10983.6|10980.8|4
1653395490000|2022-05-24 12:31:30|10986|10983.2|10985.5|10982.7|10986|10983.2|10984.6|10981.8|3
1653395500000|2022-05-24 12:31:40|10986|10983.2|10985.6|10982.8|10986|10983.2|10985.1|10982.3|7
1653395510000|2022-05-24 12:31:50|10986|10983.2|10980|10977.2|10986|10983.2|10977.7|10974.9|29
1653395520000|2022-05-24 12:32:00|10980.5|10977.7|10980|10977.2|10980.5|10977.7|10980|10977.2|3
1653395530000|2022-05-24 12:32:10|10979.2|10976.4|10983|10980.2|10984.8|10982|10978.5|10975.7|25
1653395540000|2022-05-24 12:32:20|10983.4|10980.6|10983.5|10980.7|10984.4|10981.6|10983|10980.2|4
1653395550000|2022-05-24 12:32:30|10984.4|10981.6|10986|10983.2|10989.9|10984.4|10984|10981.2|99
1653395560000|2022-05-24 12:32:40|10986.4|10983.6|10989.5|10986.7|10990|10987.2|10986.1|10983.3|15
1653395570000|2022-05-24 12:32:50|10990|10987.2|10990|10987.2|10992.4|10989.6|10990|10987.2|47
1653395580000|2022-05-24 12:33:00|10990.8|10988|10989|10986.2|10991|10988.2|10988.1|10985.3|23
1653395590000|2022-05-24 12:33:10|10988.5|10985.7|10988.5|10985.7|10989|10986.2|10988|10985.2|15
1653395600000|2022-05-24 12:33:20|10987.6|10984.8|10990|10987.2|10991.7|10988.9|10987.6|10984.8|20
1653395610000|2022-05-24 12:33:30|10990.4|10987.6|10993.4|10990.6|10995.3|10992.5|10990.4|10987.6|28
1653395620000|2022-05-24 12:33:40|10993.8|10991|10994.8|10992|10994.8|10992|10993|10990.2|29
1653395630000|2022-05-24 12:33:50|10995.2|10992.4|10993.8|10991|10995.8|10993|10992.9|10990.1|22
1653395640000|2022-05-24 12:34:00|10993|10990.2|10995.8|10993|10996.2|10993.4|10993|10990.2|26
1653395650000|2022-05-24 12:34:10|10995.4|10992.6|10994.4|10991.6|10995.8|10993|10994.4|10991.6|6
1653395660000|2022-05-24 12:34:20|10993.4|10990.6|10994.3|10991.5|10994.8|10992|10993.4|10990.6|9
1653395670000|2022-05-24 12:34:30|10993.3|10990.5|10992.3|10989.5|10993.8|10991|10992.3|10989.5|10
1653395680000|2022-05-24 12:34:40|10992.4|10989.6|10993.3|10990.5|10994.4|10991.4|10992.4|10989.6|7
1653395690000|2022-05-24 12:34:50|10993.7|10990.9|10994.8|10992|10995.3|10992|10991.8|10989|84
1653395700000|2022-05-24 12:35:00|10993.8|10991|10992.8|10990|10995.3|10992.5|10992.8|10990|13
1653395710000|2022-05-24 12:35:10|10992.4|10989.6|10993.3|10990.5|10994.3|10991.5|10992.4|10989.6|13
1653395720000|2022-05-24 12:35:20|10992.8|10990|10995.8|10993|10995.8|10993|10991.8|10989|12
1653395730000|2022-05-24 12:35:30|10995.4|10992.6|10995.8|10993|10995.8|10993|10993.8|10991|12
1653395740000|2022-05-24 12:35:40|10996.8|10994|10992.3|10989.5|10996.8|10994|10991.4|10988.4|30
1653395750000|2022-05-24 12:35:50|10992.7|10989.9|10993.4|10990.6|10993.4|10990.6|10990.8|10988|21
1653395760000|2022-05-24 12:36:00|10993.3|10990.5|10994.9|10992.1|10995.3|10992.5|10993.3|10990.5|8
1653395770000|2022-05-24 12:36:10|10995.8|10993|10997.9|10995.1|10998.8|10996|10995.4|10992.6|52
1653395780000|2022-05-24 12:36:20|10997.8|10995|10996|10993.2|10997.8|10995|10995.9|10993.1|11
1653395790000|2022-05-24 12:36:30|10995.9|10993.1|10996.8|10994|10996.8|10994|10994.9|10992.1|11
1653395800000|2022-05-24 12:36:40|10997.3|10994.5|10998.3|10995.5|10999.3|10996.5|10997.3|10994.5|22
1653395810000|2022-05-24 12:36:50|10998.8|10996|10999.3|10996.5|10999.8|10997|10998.8|10996|13
1653395820000|2022-05-24 12:37:00|10999.7|10996.9|11005.2|11002.4|11006|11003.2|10999.3|10996.5|84
1653395830000|2022-05-24 12:37:10|11004.7|11001.9|11005.3|11002.5|11006.7|11003.9|11003.8|11001|41
1653395840000|2022-05-24 12:37:20|11004.3|11001.5|11001.3|10998.5|11004.3|11001.5|11000.9|10998.1|29
1653395850000|2022-05-24 12:37:30|11002.1|10999.3|11003.8|11001|11004|11001.2|11001.1|10998.3|44
1653395860000|2022-05-24 12:37:40|11004.3|11001.5|11005.3|11002.5|11005.3|11002.5|11003.4|11000.6|7
1653395870000|2022-05-24 12:37:50|11005.7|11002.9|11002.8|11000|11005.8|11003|11001.8|10999|15
1653395880000|2022-05-24 12:38:00|11003.2|11000.4|11005.3|11002.5|11005.3|11002.5|11003.2|11000.4|10
1653395890000|2022-05-24 12:38:10|11005.8|11003|11005.3|11002.5|11005.8|11003|11004.8|11002|7
1653395900000|2022-05-24 12:38:20|11004.5|11001.7|11002.8|11000|11004.5|11001.7|11002.8|11000|7
1653395910000|2022-05-24 12:38:30|11002.4|10999.6|11002.8|11000|11002.8|11000|11000.8|10998|18
1653395920000|2022-05-24 12:38:40|11003.4|11000.6|11004.3|11001.5|11004.3|11001.5|11003.3|11000.5|1
1653395930000|2022-05-24 12:38:50|11003.8|11001|11004.3|11001.5|11004.3|11001.5|11003.8|11001|1
1653395940000|2022-05-24 12:39:00|11004.8|11002|11002.8|11000|11005.7|11002.9|11002.4|10999.6|13
1653395950000|2022-05-24 12:39:10|11002.4|10999.6|11002.7|10999.9|11002.8|11000|11001.9|10999.1|6
1653395960000|2022-05-24 12:39:20|11002.8|11000|11002.3|10999.5|11003.3|11000.5|11001.9|10999.1|14
1653395970000|2022-05-24 12:39:30|11002.8|11000|11003.3|11000.5|11003.6|11000.8|11002.8|11000|3
1653395980000|2022-05-24 12:39:40|11002.8|11000|11002.3|10999.5|11003.8|11001|11002.3|10999.5|4
1653395990000|2022-05-24 12:39:50|11001.5|10998.7|11001.3|10998.5|11002.2|10999.4|11001.3|10998.5|8
1653396000000|2022-05-24 12:40:00|11001.8|10999|11003.8|11001|11003.8|11001|11001.3|10998.5|10
1653396010000|2022-05-24 12:40:10|11004.2|11001.4|11003.3|11000.5|11004.2|11001.4|11002.8|11000|10
1653396020000|2022-05-24 12:40:20|11003.8|11001|11004.7|11001.9|11005.2|11002.4|11001.8|10999|21
1653396030000|2022-05-24 12:40:30|11003.4|11000.6|11003.3|11000.5|11004.8|11002|11003.3|11000.5|9
1653396040000|2022-05-24 12:40:40|11004.3|11001.5|11004.3|11001.5|11004.3|11001.5|11004.3|11001.5|3
1653396050000|2022-05-24 12:40:50|11003.9|11001.1|11003.3|11000.5|11004.8|11002|11002.9|11000.1|6
1653396060000|2022-05-24 12:41:00|11004.3|11001.5|11004.3|11001.5|11004.8|11002|11003.4|11000.6|7
1653396070000|2022-05-24 12:41:10|11003.9|11001.1|11004.3|11001.5|11004.7|11001.9|11003.3|11000.5|6
1653396080000|2022-05-24 12:41:20|11004.2|11001.4|11003.8|11001|11005.8|11003|11003.8|11001|14
1653396090000|2022-05-24 12:41:30|11003.3|11000.5|11005.2|11002.4|11005.6|11002.8|11003.3|11000.5|11
1653396100000|2022-05-24 12:41:40|11004.8|11002|11002.8|11000|11005.2|11002.4|11002.8|11000|5
1653396110000|2022-05-24 12:41:50|11003.3|11000.5|11004.2|11001.4|11005.2|11002.4|11003.3|11000.5|7
1653396120000|2022-05-24 12:42:00|11005|11002.2|11004.8|11002|11005.7|11002.9|11004.2|11001.4|14
1653396130000|2022-05-24 12:42:10|11004.7|11001.9|11003.7|11000.9|11004.7|11001.9|11002.2|10999.4|18
1653396140000|2022-05-24 12:42:20|11003.3|11000.5|11001.7|10998.9|11005.7|11002.9|11001.7|10998.9|16
1653396150000|2022-05-24 12:42:30|11002.2|10999.4|11003.2|11000.4|11004.7|11001.9|11002.2|10999.4|5
1653396160000|2022-05-24 12:42:40|11002.8|11000|11005|11002.2|11007.6|11002.2|11002.2|10999.4|45
1653396170000|2022-05-24 12:42:50|11005.5|11002.7|11002.1|10999.3|11005.6|11002.8|11001.6|10998.8|14
1653396180000|2022-05-24 12:43:00|11002.6|10999.8|11003.1|11000.3|11004.1|11001.3|11000.6|10997.8|18
1653396190000|2022-05-24 12:43:10|11003.6|11000.8|11004.1|11001.3|11006|11003.2|11003.6|11000.8|43
1653396200000|2022-05-24 12:43:20|11004.5|11001.7|11016.5|11013.7|11018.5|11015.7|11004.5|11001.7|163
1653396210000|2022-05-24 12:43:30|11016.9|11014.1|11018|11015.2|11020.4|11017.6|11016|11013.1|48
1653396220000|2022-05-24 12:43:40|11017.1|11014.3|11016|11013.2|11018.3|11015.5|11015.5|11012.7|23
1653396230000|2022-05-24 12:43:50|11015.2|11012.4|11011|11008.2|11015.5|11012.7|11010.5|11007.7|13
1653396240000|2022-05-24 12:44:00|11010.5|11007.7|11010.5|11007.7|11011.5|11008.7|11010.5|11007.7|8
1653396250000|2022-05-24 12:44:10|11010.9|11008.1|11007.6|11004.8|11012|11009.2|11007.6|11004.8|11
1653396260000|2022-05-24 12:44:20|11007.1|11004.3|11007|11004.2|11007.1|11004.3|11005.5|11002.7|6
1653396270000|2022-05-24 12:44:30|11006.6|11003.8|11008.5|11005.7|11008.5|11005.7|11006|11003.2|2
1653396280000|2022-05-24 12:44:40|11007.5|11004.7|11009.5|11006.7|11009.8|11007|11007.5|11004.7|6
1653396290000|2022-05-24 12:44:50|11009|11006.2|11011.5|11008.7|11011.5|11008.7|11008.5|11005.7|6
1653396300000|2022-05-24 12:45:00|11010.1|11007.3|11011|11008.2|11011.5|11008.7|11010.1|11007.3|11
1653396310000|2022-05-24 12:45:10|11011.5|11008.7|11010.6|11007.8|11011.5|11008.7|11010.5|11007.7|2
1653396320000|2022-05-24 12:45:20|11010.2|11007.4|11009.1|11006.3|11011.4|11008.6|11008.5|11005.7|11
1653396330000|2022-05-24 12:45:30|11008.6|11005.8|11009|11006.2|11010.5|11007.7|11008|11005.2|14
1653396340000|2022-05-24 12:45:40|11008.9|11006.1|11009.5|11006.7|11010.1|11007.2|11008.5|11005.7|9
1653396350000|2022-05-24 12:45:50|11009.1|11006.3|11010|11007.2|11011.5|11008.7|11008.5|11005.7|8
1653396360000|2022-05-24 12:46:00|11010.5|11007.7|11010.5|11007.7|11011.3|11008.5|11010|11007.2|7
1653396370000|2022-05-24 12:46:10|11011.3|11008.5|11011|11008.2|11011.3|11008.5|11011|11008.2|2
1653396380000|2022-05-24 12:46:20|11010.6|11007.8|11009|11006.2|11010.6|11007.8|11008.1|11005.3|5
1653396390000|2022-05-24 12:46:30|11009.1|11006.3|11009.1|11006.3|11009.8|11007|11009|11006.2|1
1653396400000|2022-05-24 12:46:40|11008.7|11005.9|11009|11006.2|11009|11006.2|11007.8|11005|6
1653396410000|2022-05-24 12:46:50|11010|11007.2|11005.5|11002.7|11010|11007.2|11005|11002.2|26
1653396420000|2022-05-24 12:47:00|11005.1|11002.3|10999.7|10996.9|11006.5|11003.7|10998.7|10995.9|52
1653396430000|2022-05-24 12:47:10|11000.2|10997.4|11000.3|10997.5|11003.1|11000.3|10999.5|10996.7|40
1653396440000|2022-05-24 12:47:20|11000.2|10997.4|10999.4|10996.6|11001.1|10998.3|10999.4|10996.6|12
1653396450000|2022-05-24 12:47:30|10999.8|10997|11000.2|10997.4|11000.3|10997.5|10999.8|10997|9
1653396460000|2022-05-24 12:47:40|11000.3|10997.5|11000.4|10997.6|11001.4|10998.4|10999.4|10996.6|16
1653396470000|2022-05-24 12:47:50|11000.6|10996.6|10999.4|10996.6|11000.9|10998.1|10998.9|10996.1|15
1653396480000|2022-05-24 12:48:00|10998.9|10996.1|10997.9|10995.1|10998.9|10996.1|10995|10992.2|50
1653396490000|2022-05-24 12:48:10|10998.4|10995.6|10998.5|10995.7|10999.4|10996.6|10997.5|10994.5|10
1653396500000|2022-05-24 12:48:20|10999.3|10996.5|11000|10997.2|11001.9|10999.1|10999.3|10996.5|13
1653396510000|2022-05-24 12:48:30|10999.9|10997.1|10998.4|10995.6|10999.9|10997.1|10997.5|10994.7|3
1653396520000|2022-05-24 12:48:40|10999.4|10996.6|10994.9|10992.1|10999.4|10996.6|10994.5|10991.7|17
1653396530000|2022-05-24 12:48:50|10995.4|10992.6|10994.5|10991.7|10995.5|10992.7|10994|10991.2|7
1653396540000|2022-05-24 12:49:00|10994.9|10992.1|10995|10992.2|10997.9|10995.1|10994.9|10992.1|14
1653396550000|2022-05-24 12:49:10|10994.9|10992.1|10999.9|10997.1|11000.3|10997.5|10993|10990.2|37
1653396560000|2022-05-24 12:49:20|10999.5|10996.7|11001.3|10998.5|11001.4|10998.6|10999.4|10996.6|14
1653396570000|2022-05-24 12:49:30|11002.3|10998.3|11001.2|10998.4|11003.7|11000.9|11000.7|10997.9|21
1653396580000|2022-05-24 12:49:40|11000.2|10997.4|11000.7|10997.9|11000.7|10997.9|10999.7|10996.9|12
1653396590000|2022-05-24 12:49:50|10999.9|10997.1|11001.9|10999.1|11002.3|10999.5|10997.9|10995.1|29
1653396600000|2022-05-24 12:50:00|11002.3|10999.5|11003.8|11001|11005.1|11002.3|11002|10999.2|17
1653396610000|2022-05-24 12:50:10|11003.4|11000.6|11003.3|11000.5|11003.8|11001|11002.9|11000.1|4
1653396620000|2022-05-24 12:50:20|11002.9|11000.1|11003.3|11000.5|11003.3|11000.5|11000.9|10998.1|9
1653396630000|2022-05-24 12:50:30|11002.9|11000.1|11000.4|10997.6|11002.9|11000.1|11000.4|10997.6|27
1653396640000|2022-05-24 12:50:40|11000.9|10998.1|11005.3|11002.5|11006.1|11003.3|11000.9|10998.1|57
1653396650000|2022-05-24 12:50:50|11006.2|11003.4|11007.7|11004.9|11008.5|11005.7|11006.2|11003.4|6
1653396660000|2022-05-24 12:51:00|11008.1|11005.3|11008.3|11005.5|11010.4|11007.6|11007.3|11004.5|46
1653396670000|2022-05-24 12:51:10|11008.7|11005.9|11008.3|11005.5|11008.7|11005.9|11008.2|11005.4|2
1653396680000|2022-05-24 12:51:20|11008.7|11005.9|11005.2|11002.4|11008.8|11005.9|11004.9|11002.1|48
1653396690000|2022-05-24 12:51:30|11005.6|11002.8|11001.8|10999|11006.7|11003.9|11001.3|10998.5|13
1653396700000|2022-05-24 12:51:40|11001.4|10998.6|10999.6|10996.8|11001.8|10999|10998.8|10996|43
1653396710000|2022-05-24 12:51:50|10999.4|10996.6|10997.4|10994.6|10999.9|10997.1|10996.9|10994.1|19
1653396720000|2022-05-24 12:52:00|10997.8|10995|11004.3|11001.5|11004.3|11001.5|10996.4|10993.6|54
1653396730000|2022-05-24 12:52:10|11003.3|11000.5|11005.2|11002.4|11005.7|11002.9|11002.3|10999.5|19
1653396740000|2022-05-24 12:52:20|11005.7|11002.9|11003.7|11000.9|11006.2|11003.4|11002.7|10999.9|12
1653396750000|2022-05-24 12:52:30|11003.3|11000.5|11005.7|11002.9|11007.2|11004.4|11003.3|11000.5|19
1653396760000|2022-05-24 12:52:40|11004.9|11002.1|11003.4|11000.6|11006.7|11003.9|11003.3|11000.5|9
1653396770000|2022-05-24 12:52:50|11003.3|11000.5|11002.3|10999.5|11004.3|11001.5|11002.3|10999.5|10
1653396780000|2022-05-24 12:53:00|11003.1|11000.3|11001.3|10998.5|11004.4|11001.6|10999.9|10997.1|30
1653396790000|2022-05-24 12:53:10|11001.4|10998.6|10996.4|10993.6|11001.4|10998.6|10996.4|10993.6|11
1653396800000|2022-05-24 12:53:20|10996.8|10994|10998.9|10996.1|10998.9|10996.1|10996.8|10994|9
1653396810000|2022-05-24 12:53:30|10999.3|10996.5|10998.9|10996.1|10999.3|10996.5|10997.9|10995.1|16
1653396820000|2022-05-24 12:53:40|10998.1|10995.3|10998.5|10995.7|10999.4|10996.6|10994.9|10992.1|45
1653396830000|2022-05-24 12:53:50|10999.2|10996.4|10999.4|10996.6|10999.6|10996.6|10997.9|10995.1|6
1653396840000|2022-05-24 12:54:00|10999.9|10997.1|10994.9|10992.1|10999.9|10997.1|10994.9|10992.1|20
1653396850000|2022-05-24 12:54:10|10995.4|10992.6|10995.9|10993.1|10995.9|10993.1|10994.9|10992.1|4
1653396860000|2022-05-24 12:54:20|10995.5|10992.7|10995.9|10993.1|10997.2|10994.4|10994.9|10992.1|11
1653396870000|2022-05-24 12:54:30|10996.3|10993.5|10995.4|10992.6|10996.4|10993.6|10994.4|10991.6|11
1653396880000|2022-05-24 12:54:40|10995|10992.2|10993.9|10991.1|10995|10992.2|10991.5|10988.7|18
1653396890000|2022-05-24 12:54:50|10993.4|10990.6|10994.9|10992.1|10994.9|10992.1|10992.9|10990.1|8
1653396900000|2022-05-24 12:55:00|10994.1|10991.3|10994.4|10991.6|10996.4|10993.6|10994|10991.2|21
1653396910000|2022-05-24 12:55:10|10994.8|10992|10995.4|10992.6|10995.4|10992.6|10994.5|10991.7|10
1653396920000|2022-05-24 12:55:20|10995|10992.2|10996.9|10994.1|10997.5|10994.7|10994.9|10992.1|13
1653396930000|2022-05-24 12:55:30|10997.3|10994.5|10997|10994.2|10997.9|10995.1|10997|10994.2|5
1653396940000|2022-05-24 12:55:40|10996.9|10994.1|10994.9|10992.1|10996.9|10994.1|10994.9|10992.1|7
1653396950000|2022-05-24 12:55:50|10995.7|10992.9|10988.4|10985.6|10996.9|10994.1|10986.9|10984.1|469
1653396960000|2022-05-24 12:56:00|10987.9|10985.1|10989.8|10987|10991.3|10988.5|10986.9|10984.1|64
1653396970000|2022-05-24 12:56:10|10990.3|10987.5|10990.4|10987.6|10991.8|10989|10989.9|10987.1|30
1653396980000|2022-05-24 12:56:20|10989.9|10987.1|10992.9|10990.1|10993.8|10991|10989.9|10987.1|13
1653396990000|2022-05-24 12:56:30|10993.7|10990.9|10995.4|10992.6|10995.4|10992.6|10992.8|10990|17
1653397000000|2022-05-24 12:56:40|10996.2|10993.4|10998.7|10995.9|10998.7|10995.9|10996.2|10993.4|44
1653397010000|2022-05-24 12:56:50|10999.2|10996.4|10999.7|10996.9|10999.7|10996.9|10999.2|10996.4|4
1653397020000|2022-05-24 12:57:00|11000.7|10997.9|11003.7|11000.9|11005.2|11002.4|11000.2|10997.4|56
1653397030000|2022-05-24 12:57:10|11003.2|11000.4|11000.8|10998|11003.7|11000.9|11000.3|10997.5|31
1653397040000|2022-05-24 12:57:20|10999.8|10997|11001.8|10999|11002.2|10999.4|10999.8|10997|4
1653397050000|2022-05-24 12:57:30|11002.2|10999.4|11003.2|11000.4|11004.2|11001.4|11001.8|10999|17
1653397060000|2022-05-24 12:57:40|11002.2|10999.4|11004.2|11001.4|11006.1|11003.3|11002.2|10999.4|16
1653397070000|2022-05-24 12:57:50|11004.1|11001.3|11004.1|11001.3|11004.1|11001.3|11002.9|11000.1|10
1653397080000|2022-05-24 12:58:00|11004.2|11001.4|11006.2|11003.4|11006.2|11003.4|11003.3|11000.5|17
1653397090000|2022-05-24 12:58:10|11005.8|11003|11008.2|11005.4|11009.7|11006.9|11005.7|11002.9|38
1653397100000|2022-05-24 12:58:20|11005.8|11003|11009.1|11006.3|11009.1|11006.3|11005.2|11002.4|36
1653397110000|2022-05-24 12:58:30|11009.2|11006.4|11010.7|11007.9|11011.6|11008.8|11008.7|11005.9|37
1653397120000|2022-05-24 12:58:40|11009.7|11006.9|11009.7|11006.9|11010.7|11007.9|11008.2|11005.4|14
1653397130000|2022-05-24 12:58:50|11008.9|11006.1|11011.7|11008.9|11013.9|11010.9|11008.7|11005.9|41
1653397140000|2022-05-24 12:59:00|11011.3|11008.5|11014.2|11011.4|11015.1|11012.3|11011.2|11008.4|23
1653397150000|2022-05-24 12:59:10|11014.6|11011.8|11014.8|11012|11016.7|11013.9|11014.2|11011.4|38
1653397160000|2022-05-24 12:59:20|11015.1|11012.3|11018.2|11015.4|11020.2|11017.4|11014.7|11011.9|61
1653397170000|2022-05-24 12:59:30|11017|11014.2|11016.7|11013.9|11017.7|11014.9|11016.7|11013.7|23
1653397180000|2022-05-24 12:59:40|11016.2|11013.4|11014.7|11011.9|11016.7|11013.9|11013.7|11010.9|13
1653397190000|2022-05-24 12:59:50|11014.3|11011.5|11010.8|11008|11014.7|11011.9|11008.9|11006.1|20
1653397200000|2022-05-24 13:00:00|11013.9|11009.9|11007.7|11004.9|11017.2|11014.4|11007.7|11003.9|205
1653397210000|2022-05-24 13:00:10|11006.9|11004.1|11001.3|10998.5|11007.2|11004.4|11001.3|10998.5|121
1653397220000|2022-05-24 13:00:20|11001.7|10998.9|10997.9|10995.1|11002.8|11000|10997|10994.2|73
1653397230000|2022-05-24 13:00:30|10998.5|10995.7|10998.9|10996.1|10999.9|10997.1|10996.2|10993.4|109
1653397240000|2022-05-24 13:00:40|10998.5|10995.7|10997.8|10995|10999.8|10997|10997.8|10995|41
1653397250000|2022-05-24 13:00:50|10997.4|10994.6|10996.8|10994|10997.4|10994.6|10991.2|10988.4|55
1653397260000|2022-05-24 13:01:00|10996.4|10993.6|10992.8|10990|10996.6|10993.8|10991.5|10988.7|93
1653397270000|2022-05-24 13:01:10|10992.9|10990.1|10990.4|10987.6|10992.9|10990.1|10988.4|10985.6|129
1653397280000|2022-05-24 13:01:20|10990.8|10988|10988.8|10986|10990.9|10988.1|10985.4|10982.6|78
1653397290000|2022-05-24 13:01:30|10988.4|10985.6|10980.4|10977.6|10988.4|10985.6|10977.9|10975|133
1653397300000|2022-05-24 13:01:40|10980.8|10978|10978.8|10976|10980.8|10978|10975.4|10972.6|58
1653397310000|2022-05-24 13:01:50|10979|10976.2|10980.4|10977.6|10982.4|10979.6|10976.4|10973.6|100
1653397320000|2022-05-24 13:02:00|10980|10977.2|10979.4|10976.6|10982.4|10979.6|10979|10976.2|47
1653397330000|2022-05-24 13:02:10|10979|10976.2|10981.4|10978.6|10981.5|10978.7|10978|10975.2|24
1653397340000|2022-05-24 13:02:20|10981|10978.2|10975.4|10972.6|10981|10978.2|10974.5|10971.7|110
1653397350000|2022-05-24 13:02:30|10975.5|10972.7|10972|10969.2|10976.9|10974.1|10970.6|10967.8|129
1653397360000|2022-05-24 13:02:40|10971.6|10968.8|10967.6|10964.8|10972.4|10969.6|10966.1|10963.3|114
1653397370000|2022-05-24 13:02:50|10968.4|10965.6|10966.1|10963.3|10969|10966.2|10965.7|10962.9|84
1653397380000|2022-05-24 13:03:00|10966.5|10963.7|10968.8|10966|10970.6|10967.8|10965.6|10962.8|155
1653397390000|2022-05-24 13:03:10|10968.4|10965.6|10968.1|10965.3|10971.8|10969|10968|10965.2|97
1653397400000|2022-05-24 13:03:20|10967.2|10964.4|10965.6|10962.8|10967.2|10964.4|10961.2|10958.4|114
1653397410000|2022-05-24 13:03:30|10965.2|10962.4|10963.3|10960.5|10965.6|10962.8|10962.8|10960|61
1653397420000|2022-05-24 13:03:40|10962.9|10960.1|10963.6|10960.8|10964.5|10961.7|10961.2|10958.4|44
1653397430000|2022-05-24 13:03:50|10963.1|10960.3|10960.8|10958|10964|10961.2|10957.7|10954.9|110
1653397440000|2022-05-24 13:04:00|10960.4|10957.6|10959.3|10956.5|10961.2|10958.4|10953.8|10951|108
1653397450000|2022-05-24 13:04:10|10958.9|10956.1|10958.8|10956|10959.8|10957|10953.8|10951|96
1653397460000|2022-05-24 13:04:20|10959.6|10956.8|10960.6|10957.8|10960.6|10957.8|10956.8|10954|79
1653397470000|2022-05-24 13:04:30|10960.9|10958.1|10958.3|10955.5|10962.2|10959.4|10957.8|10955|42
1653397480000|2022-05-24 13:04:40|10958.8|10956|10955.2|10952.4|10958.8|10956|10952.8|10950|102
1653397490000|2022-05-24 13:04:50|10954.8|10952|10954.4|10951.6|10955.6|10952.8|10953|10950.2|87
1653397500000|2022-05-24 13:05:00|10953.9|10951.1|10951.4|10948.6|10954.8|10952|10950.8|10948|459
1653397510000|2022-05-24 13:05:10|10951.8|10949|10950.4|10947.6|10952.8|10950|10947.4|10944.6|405
1653397520000|2022-05-24 13:05:20|10949.9|10947.1|10950.4|10947.6|10952.9|10950.1|10948.4|10945.6|86
1653397530000|2022-05-24 13:05:30|10950.8|10948|10953.8|10951|10955.8|10953|10949.8|10947|83
1653397540000|2022-05-24 13:05:40|10954.6|10951.8|10967.3|10964.5|10968.7|10965.9|10954.3|10951.5|142
1653397550000|2022-05-24 13:05:50|10967.1|10964.3|10964.7|10961.9|10967.5|10964.7|10962.8|10960|43
1653397560000|2022-05-24 13:06:00|10964.8|10962|10965.7|10962.9|10968.1|10965.3|10961.3|10958.5|60
1653397570000|2022-05-24 13:06:10|10964.8|10962|10963.7|10960.9|10967|10964.2|10962.7|10959.9|51
1653397580000|2022-05-24 13:06:20|10964.1|10961.3|10973.1|10970.3|10973.1|10970.3|10962.3|10959.5|76
1653397590000|2022-05-24 13:06:30|10972.7|10969.9|10970.6|10967.8|10975|10972.2|10970.6|10967.8|74
1653397600000|2022-05-24 13:06:40|10968.9|10966.1|10973.6|10970.8|10973.6|10970.8|10968.6|10965.8|80
1653397610000|2022-05-24 13:06:50|10974.4|10971.6|10975.1|10972.3|10976|10973.2|10971.6|10968.8|46
1653397620000|2022-05-24 13:07:00|10973.8|10971|10971.1|10968.3|10974.1|10971.3|10970.1|10967.3|71
1653397630000|2022-05-24 13:07:10|10970.7|10967.9|10970.7|10967.9|10971.7|10968.9|10968.7|10965.9|25
1653397640000|2022-05-24 13:07:20|10971.1|10968.3|10971.7|10968.9|10973.1|10970.3|10968.1|10965.3|57
1653397650000|2022-05-24 13:07:30|10970.9|10968.1|10974.1|10971.3|10975.6|10972.8|10970.7|10967.9|26
1653397660000|2022-05-24 13:07:40|10974.2|10971.4|10968.7|10965.9|10976.5|10973.7|10968.2|10965.4|40
1653397670000|2022-05-24 13:07:50|10968.3|10965.5|10969.2|10966.4|10969.7|10966.9|10967.7|10964.9|17
1653397680000|2022-05-24 13:08:00|10968.7|10965.9|10962.8|10960|10969.7|10966.9|10961.7|10958.9|37
1653397690000|2022-05-24 13:08:10|10961.9|10959.1|10958.9|10956.1|10962.5|10959.7|10957.9|10955.1|207
1653397700000|2022-05-24 13:08:20|10958.1|10955.3|10960.9|10958.1|10960.9|10958.1|10957.5|10954.7|53
1653397710000|2022-05-24 13:08:30|10961.3|10958.5|10960|10957.2|10964.3|10961.5|10960|10957.2|49
1653397720000|2022-05-24 13:08:40|10960.4|10957.6|10960.1|10957.3|10961.3|10958.5|10958|10955.2|56
1653397730000|2022-05-24 13:08:50|10960|10957.2|10957.1|10954.3|10960.9|10958.1|10955.3|10952.5|86
1653397740000|2022-05-24 13:09:00|10956.7|10953.9|10946.9|10944.1|10956.7|10953.9|10944.9|10942.1|223
1653397750000|2022-05-24 13:09:10|10946.8|10944|10947.5|10944.7|10950|10947.2|10945.3|10942.5|74
1653397760000|2022-05-24 13:09:20|10947.6|10944.8|10947.7|10944.9|10948.6|10945.8|10944.7|10941.9|38
1653397770000|2022-05-24 13:09:30|10947.2|10944.4|10943.7|10940.9|10947.9|10945.1|10943.2|10940.4|89
1653397780000|2022-05-24 13:09:40|10943.3|10940.5|10949.9|10947.1|10949.9|10947.1|10941.1|10938.3|67
1653397790000|2022-05-24 13:09:50|10950.1|10947.3|10947.3|10944.5|10950.1|10947.3|10946.2|10943.4|153
1653397800000|2022-05-24 13:10:00|10946.9|10944.1|10952.7|10949.9|10952.7|10949.9|10946.8|10944|84
1653397810000|2022-05-24 13:10:10|10952.3|10949.5|10952.3|10949.5|10957.7|10954.9|10951.3|10948.5|40
1653397820000|2022-05-24 13:10:20|10952.2|10949.4|10949.9|10947.1|10952.2|10949.4|10948.1|10945.3|33
1653397830000|2022-05-24 13:10:30|10949.8|10947|10948.3|10945.5|10950.3|10947.5|10948.3|10945.5|10
1653397840000|2022-05-24 13:10:40|10948.7|10945.9|10947.8|10945|10948.7|10945.9|10946.9|10944.1|28
1653397850000|2022-05-24 13:10:50|10947.3|10944.5|10947.8|10945|10948.7|10945.9|10945.7|10942.9|20
1653397860000|2022-05-24 13:11:00|10948.3|10945.5|10951.7|10948.9|10952.3|10949.5|10947.8|10945|52
1653397870000|2022-05-24 13:11:10|10951.3|10948.5|10949.3|10946.5|10952|10949.2|10948.9|10946.1|21
1653397880000|2022-05-24 13:11:20|10948.5|10945.7|10948.3|10945.5|10949.2|10946.4|10947.3|10944.5|36
1653397890000|2022-05-24 13:11:30|10947.9|10945.1|10943.9|10941.1|10948.3|10945.5|10943.9|10941.1|41
1653397900000|2022-05-24 13:11:40|10943.8|10941|10947.3|10944.5|10947.8|10945|10943.3|10940.5|79
1653397910000|2022-05-24 13:11:50|10947.7|10944.9|10951.3|10948.5|10952.8|10950|10947.3|10944.5|100
1653397920000|2022-05-24 13:12:00|10950.5|10947.7|10956.3|10953.5|10956.6|10953.8|10949.8|10947|40
1653397930000|2022-05-24 13:12:10|10955.9|10953.1|10962.8|10960|10962.8|10960|10953.9|10951.1|230
1653397940000|2022-05-24 13:12:20|10962|10959.2|10961.7|10958.9|10962.3|10959.5|10959.3|10956.5|98
1653397950000|2022-05-24 13:12:30|10959.1|10956.3|10963.6|10960.8|10963.6|10960.8|10958.7|10955.9|56
1653397960000|2022-05-24 13:12:40|10964|10961.2|10964.8|10962|10965.2|10962.4|10961.8|10959|27
1653397970000|2022-05-24 13:12:50|10964.4|10961.6|10966.1|10963.3|10966.7|10963.9|10964.2|10961.4|33
1653397980000|2022-05-24 13:13:00|10966.9|10964.1|10968.3|10965.5|10968.3|10965.5|10963.8|10961|40
1653397990000|2022-05-24 13:13:10|10967.5|10964.7|10965.3|10962.5|10968.3|10965.5|10965.3|10962.5|34
1653398000000|2022-05-24 13:13:20|10964.5|10961.7|10967.4|10964.6|10968.8|10966|10964.3|10961.5|38
1653398010000|2022-05-24 13:13:30|10967.8|10965|10968.8|10966|10969.3|10966.5|10967.4|10964.6|13
1653398020000|2022-05-24 13:13:40|10968.4|10965.6|10972.7|10969.9|10976.1|10973.3|10966.9|10964.1|94
1653398030000|2022-05-24 13:13:50|10971.9|10969.1|10974.7|10971.9|10975.2|10972.4|10969.7|10966.8|33
1653398040000|2022-05-24 13:14:00|10975.1|10972.3|10971.7|10968.9|10976.1|10973.3|10969.8|10967|69
1653398050000|2022-05-24 13:14:10|10971.3|10968.5|10968.3|10965.5|10971.3|10968.5|10964.4|10961.6|72
1653398060000|2022-05-24 13:14:20|10968.8|10966|10968.4|10965.6|10970.7|10967.9|10967.9|10965.1|24
1653398070000|2022-05-24 13:14:30|10967.6|10964.8|10970.7|10967.9|10970.7|10967.9|10964.8|10962|40
1653398080000|2022-05-24 13:14:40|10970.3|10967.5|10967.7|10964.9|10970.3|10967.5|10967.3|10964.5|18
1653398090000|2022-05-24 13:14:50|10967.3|10964.5|10966.3|10963.5|10967.3|10964.5|10964.3|10961.5|81
1653398100000|2022-05-24 13:15:00|10965.9|10963.1|10964.3|10961.5|10966.7|10963.9|10962.9|10960.1|59
1653398110000|2022-05-24 13:15:10|10964.4|10961.6|10975.9|10973.1|10976.3|10973.5|10963.9|10961.1|54
1653398120000|2022-05-24 13:15:20|10975.8|10973|10974.8|10972|10977.7|10974.9|10974.7|10971.9|28
1653398130000|2022-05-24 13:15:30|10975.2|10972.4|10974.3|10971.5|10975.3|10972.5|10972.8|10970|37
1653398140000|2022-05-24 13:15:40|10974.2|10971.4|10970.3|10967.5|10974.3|10971.5|10969.9|10967.1|59
1653398150000|2022-05-24 13:15:50|10970.7|10967.9|10974.7|10971.9|10975.8|10973|10969.9|10967.1|50
1653398160000|2022-05-24 13:16:00|10975.1|10972.3|10976.9|10974.1|10980.3|10977.5|10974.9|10972.1|105
1653398170000|2022-05-24 13:16:10|10976.8|10974|10973.9|10971.1|10978.3|10975.5|10973.9|10971.1|42
1653398180000|2022-05-24 13:16:20|10973.1|10970.3|10973.2|10970.4|10975.3|10972.5|10971.8|10969|29
1653398190000|2022-05-24 13:16:30|10972.4|10969.6|10972.9|10970.1|10973.7|10970.9|10971.7|10968.9|14
1653398200000|2022-05-24 13:16:40|10972.8|10970|10970.3|10967.5|10972.8|10970|10966.7|10963.9|29
1653398210000|2022-05-24 13:16:50|10969.9|10967.1|10969.3|10966.5|10970.3|10967.5|10967.3|10964.5|18
1653398220000|2022-05-24 13:17:00|10968.5|10965.7|10968.9|10966.1|10968.9|10966.1|10962.9|10960.1|62
1653398230000|2022-05-24 13:17:10|10968.5|10965.7|10967.9|10965.1|10969.3|10966.5|10967.5|10964.7|25
1653398240000|2022-05-24 13:17:20|10966.6|10963.8|10968|10965.2|10969.3|10966.5|10963.9|10961.1|45
1653398250000|2022-05-24 13:17:30|10968.9|10966.1|10972|10969.2|10974.4|10971.6|10968.9|10966.1|23
1653398260000|2022-05-24 13:17:40|10971.6|10968.8|10969|10966.2|10971.6|10968.8|10967.4|10964.6|24
1653398270000|2022-05-24 13:17:50|10970.3|10967.5|10969.5|10966.7|10970.4|10967.6|10966.4|10963.6|14
1653398280000|2022-05-24 13:18:00|10969.4|10966.6|10970.4|10967.6|10972.4|10969.6|10968.9|10966.1|51
1653398290000|2022-05-24 13:18:10|10969.6|10966.8|10968.4|10965.6|10971.8|10969|10968|10965.2|32
1653398300000|2022-05-24 13:18:20|10968|10965.2|10965.4|10962.6|10969.7|10966.9|10964.4|10961.6|81
1653398310000|2022-05-24 13:18:30|10964.6|10961.8|10966.8|10964|10967.2|10964.4|10962.9|10960.1|32
1653398320000|2022-05-24 13:18:40|10966|10963.2|10967.4|10964.6|10968.4|10965.6|10965.9|10963.1|5
1653398330000|2022-05-24 13:18:50|10967.8|10965|10967.9|10965.1|10971.4|10968.6|10967.4|10964.6|26
1653398340000|2022-05-24 13:19:00|10968.3|10965.5|10972.4|10969.6|10972.4|10969.6|10967|10964.2|31
1653398350000|2022-05-24 13:19:10|10972|10969.2|10970|10967.2|10972.4|10969.6|10968.4|10965.6|34
1653398360000|2022-05-24 13:19:20|10969.9|10967.1|10971|10968.2|10971.4|10968.6|10968.4|10965.6|20
1653398370000|2022-05-24 13:19:30|10970.5|10967.7|10969.4|10966.6|10970.5|10967.7|10966.4|10963.6|31
1653398380000|2022-05-24 13:19:40|10969|10966.2|10966.8|10964|10969|10966.2|10966.5|10963.7|13
1653398390000|2022-05-24 13:19:50|10966.9|10964.1|10963.4|10960.6|10966.9|10964.1|10960.5|10957.7|42
1653398400000|2022-05-24 13:20:00|10963|10960.2|10964.9|10962.1|10966.2|10963.4|10961|10958.2|53
1653398410000|2022-05-24 13:20:10|10965.3|10962.5|10963.9|10961.1|10966.4|10963.6|10963.4|10960.6|17
1653398420000|2022-05-24 13:20:20|10964.3|10961.5|10962|10959.2|10964.4|10961.6|10960.6|10957.8|40
1653398430000|2022-05-24 13:20:30|10962.4|10959.6|10962.1|10959.3|10967.4|10964.6|10960.5|10957.7|92
1653398440000|2022-05-24 13:20:40|10961.7|10958.9|10960.6|10957.8|10961.7|10958.9|10957.7|10954.9|41
1653398450000|2022-05-24 13:20:50|10961|10958.2|10960.2|10957.4|10965.4|10962.6|10960.2|10957.4|48
1653398460000|2022-05-24 13:21:00|10960.1|10957.3|10957.4|10954.6|10960.2|10957.4|10956.8|10954|78
1653398470000|2022-05-24 13:21:10|10957.3|10954.5|10958.8|10956|10961.3|10958.5|10957.3|10954.5|40
1653398480000|2022-05-24 13:21:20|10958.4|10955.6|10964.5|10961.7|10964.5|10961.7|10958.4|10955.6|78
1653398490000|2022-05-24 13:21:30|10964.6|10961.8|10965.2|10962.4|10969.9|10967.1|10963|10960.2|53
1653398500000|2022-05-24 13:21:40|10964.8|10962|10964.5|10961.7|10966.6|10963.8|10962.7|10959.9|15
1653398510000|2022-05-24 13:21:50|10965.4|10962.6|10968.1|10965.3|10970.1|10967.3|10965.1|10962.3|21
1653398520000|2022-05-24 13:22:00|10966.7|10963.9|10962.6|10959.8|10967.1|10964.3|10961.2|10958.4|53
1653398530000|2022-05-24 13:22:10|10961.8|10959|10971.6|10968.8|10972|10969.2|10960.2|10957.4|46
1653398540000|2022-05-24 13:22:20|10972|10969.2|10978|10975.2|10979|10976.2|10972|10969.2|84
1653398550000|2022-05-24 13:22:30|10977.2|10974.4|10977.2|10974.4|10980.6|10977.8|10976.7|10973.9|66
1653398560000|2022-05-24 13:22:40|10977.1|10974.3|10979.4|10976.6|10980|10977.2|10976.6|10973.8|21
1653398570000|2022-05-24 13:22:50|10978.8|10976|10980.5|10977.7|10980.5|10977.7|10978.8|10976|22
1653398580000|2022-05-24 13:23:00|10980|10977.2|10976|10973.2|10980|10977.2|10975.2|10972.4|41
1653398590000|2022-05-24 13:23:10|10975.6|10972.8|10978.1|10975.3|10978.6|10975.8|10973.7|10970.9|20
1653398600000|2022-05-24 13:23:20|10978.6|10975.8|10985.2|10982.4|10985.2|10982.4|10978.6|10975.8|47
1653398610000|2022-05-24 13:23:30|10985.1|10982.3|10987.2|10984.4|10988.1|10985.3|10984.1|10981.3|103
1653398620000|2022-05-24 13:23:40|10987.1|10984.3|10989.1|10986.3|10990|10987.2|10985.6|10982.8|35
1653398630000|2022-05-24 13:23:50|10989.9|10987.1|10988.2|10985.4|10990.4|10987.6|10987.6|10984.8|52
1653398640000|2022-05-24 13:24:00|10988.6|10985.8|10989.2|10986.4|10990.4|10987.6|10983.6|10980.8|105
1653398650000|2022-05-24 13:24:10|10988.7|10985.9|10988.6|10985.8|10989.6|10986.8|10987.7|10984.9|21
1653398660000|2022-05-24 13:24:20|10988.2|10985.4|10994.9|10992.1|10998.9|10996.1|10987.6|10984.8|119
1653398670000|2022-05-24 13:24:30|10995.4|10992.6|10994.4|10991.6|10995.9|10993.1|10993.4|10990.6|21
1653398680000|2022-05-24 13:24:40|10994.9|10992.1|10992.5|10989.7|10994.9|10992.1|10992|10989.2|34
1653398690000|2022-05-24 13:24:50|10992.4|10989.6|10991.9|10989.1|10994.9|10991.6|10991.6|10988.8|38
1653398700000|2022-05-24 13:25:00|10992.7|10989.9|10992|10989.2|10993.8|10991|10990.4|10987.6|37
1653398710000|2022-05-24 13:25:10|10991.6|10988.8|10994.7|10991.9|10998.9|10996.1|10990.7|10987.9|70
1653398720000|2022-05-24 13:25:20|10995.4|10992.6|10995.9|10993.1|10999.4|10996.6|10994.9|10992.1|50
1653398730000|2022-05-24 13:25:30|10996.4|10993.6|10994.8|10992|10996.4|10993.6|10994.4|10991.6|7
1653398740000|2022-05-24 13:25:40|10994|10991.2|10993.8|10991|10994.9|10992.1|10992.4|10989.6|22
1653398750000|2022-05-24 13:25:50|10993|10990.2|10990.8|10988|10993.9|10991.1|10987.8|10985|45
1653398760000|2022-05-24 13:26:00|10990.4|10987.6|10988|10985.2|10992|10989.2|10986.5|10983.7|147
1653398770000|2022-05-24 13:26:10|10988.4|10985.6|10984.1|10981.3|10988.4|10985.6|10982.6|10979.8|69
1653398780000|2022-05-24 13:26:20|10983.7|10980.9|10981.1|10978.3|10983.7|10980.9|10979.6|10976.8|55
1653398790000|2022-05-24 13:26:30|10980.7|10977.9|10978.1|10975.3|10981.5|10978.7|10978|10975.2|44
1653398800000|2022-05-24 13:26:40|10977.2|10974.4|10975.1|10972.3|10977.6|10974.8|10974.6|10971.8|30
1653398810000|2022-05-24 13:26:50|10974.7|10971.9|10974.7|10971.9|10977|10974.2|10972.8|10970|36
1653398820000|2022-05-24 13:27:00|10974.6|10971.8|10976.2|10973.4|10977.6|10974.8|10973.6|10970.8|44
1653398830000|2022-05-24 13:27:10|10976.1|10973.3|10971.2|10968.4|10976.1|10973.3|10970.1|10967.3|50
1653398840000|2022-05-24 13:27:20|10971.1|10968.3|10966.1|10963.3|10971.1|10968.3|10965.6|10962.8|56
1653398850000|2022-05-24 13:27:30|10964.6|10961.8|10963.3|10960.5|10965.6|10962.8|10962.9|10960.1|60
1653398860000|2022-05-24 13:27:40|10963.7|10960.9|10966.2|10963.4|10967.6|10964.8|10962.8|10960|43
1653398870000|2022-05-24 13:27:50|10965.6|10962.8|10969|10966.2|10969.6|10966.8|10965.6|10962.8|62
1653398880000|2022-05-24 13:28:00|10968.6|10965.8|10970.1|10967.3|10970.1|10967.3|10965.6|10962.8|61
1653398890000|2022-05-24 13:28:10|10969.7|10966.9|10970.2|10967.4|10973.1|10970.3|10969.2|10966.4|54
1653398900000|2022-05-24 13:28:20|10970.1|10967.3|10970.1|10967.3|10972.1|10969.3|10969.6|10966.8|15
1653398910000|2022-05-24 13:28:30|10970.6|10967.8|10970.1|10967.3|10973|10970.2|10970.1|10967.3|14
1653398920000|2022-05-24 13:28:40|10970.6|10967.8|10973.1|10970.3|10973.1|10970.3|10969.6|10966.8|11
1653398930000|2022-05-24 13:28:50|10973.2|10970.4|10969.1|10966.3|10973.6|10970.8|10968.6|10965.8|49
1653398940000|2022-05-24 13:29:00|10969.5|10966.7|10969|10966.2|10970.2|10967.4|10967.8|10965|39
1653398950000|2022-05-24 13:29:10|10968.6|10965.8|10973.1|10970.3|10973.5|10970.7|10968.6|10965.8|26
1653398960000|2022-05-24 13:29:20|10973.5|10970.7|10973.2|10970.4|10978.1|10975.3|10972.7|10969.9|68
1653398970000|2022-05-24 13:29:30|10973.6|10970.8|10972|10969.2|10974.6|10971.8|10969.6|10966.8|36
1653398980000|2022-05-24 13:29:40|10972.2|10969.4|10973.1|10970.3|10973.1|10970.3|10970.6|10967.8|20
1653398990000|2022-05-24 13:29:50|10972.2|10969.4|10975.2|10972.4|10978.6|10975.8|10972.2|10969.4|162
1653399000000|2022-05-24 13:30:00|10976.4|10973.6|10982.7|10979.9|10984.6|10981.8|10974.4|10971.6|111
1653399010000|2022-05-24 13:30:10|10983.6|10980.8|10976.3|10973.5|10985.6|10982.8|10975.4|10972.6|70
1653399020000|2022-05-24 13:30:20|10975.4|10972.6|10971.4|10968.6|10977.2|10974.4|10968.5|10965.7|70
1653399030000|2022-05-24 13:30:30|10971.8|10969|10973.8|10971|10975.9|10973.1|10970.9|10968.1|41
1653399040000|2022-05-24 13:30:40|10973.3|10970.5|10978.3|10975.5|10979.8|10977|10972.3|10969.5|57
1653399050000|2022-05-24 13:30:50|10976.9|10974.1|10969.9|10967.1|10980.3|10977.5|10969.9|10967.1|63
1653399060000|2022-05-24 13:31:00|10970.3|10967.5|10969.1|10966.3|10970.3|10967.5|10965|10962.2|202
1653399070000|2022-05-24 13:31:10|10968.7|10965.9|10967.6|10964.8|10971.5|10968.7|10966.3|10963.5|46
1653399080000|2022-05-24 13:31:20|10967.1|10964.3|10970.5|10967.7|10971.1|10968.3|10967.1|10964.3|30
1653399090000|2022-05-24 13:31:30|10969.6|10966.8|10970.1|10967.3|10971.1|10968.3|10967.2|10964.4|37
1653399100000|2022-05-24 13:31:40|10969.7|10966.9|10970.6|10967.8|10971.1|10968.3|10967.3|10964.5|28
1653399110000|2022-05-24 13:31:50|10969.4|10966.6|10965.8|10963|10973.1|10970.3|10965.8|10963|52
1653399120000|2022-05-24 13:32:00|10965.7|10962.9|10964.6|10961.8|10969.5|10966.7|10963.3|10960.5|84
1653399130000|2022-05-24 13:32:10|10964.2|10961.4|10967.1|10964.3|10969.6|10966.8|10964.1|10961.3|33
1653399140000|2022-05-24 13:32:20|10967.9|10965.1|10967.1|10964.3|10969.1|10966.3|10966.6|10963.8|31
1653399150000|2022-05-24 13:32:30|10966.7|10963.9|10971|10968.2|10971|10968.2|10964.7|10961.9|45
1653399160000|2022-05-24 13:32:40|10970.5|10967.7|10972.7|10969.9|10973.1|10970.3|10970.1|10967.3|50
1653399170000|2022-05-24 13:32:50|10973.5|10970.7|10977.6|10974.8|10980.7|10977.9|10973.5|10970.7|39
1653399180000|2022-05-24 13:33:00|10978|10975.2|10971.1|10968.3|10978.1|10975.3|10971.1|10968.3|51
1653399190000|2022-05-24 13:33:10|10970.1|10967.3|10971.7|10968.9|10974.5|10971.7|10970.1|10967.3|45
1653399200000|2022-05-24 13:33:20|10971.6|10968.8|10967.1|10964.3|10971.7|10968.9|10966.1|10963.3|141
1653399210000|2022-05-24 13:33:30|10966.1|10963.3|10968.6|10965.8|10968.6|10965.8|10962.3|10959.5|141
1653399220000|2022-05-24 13:33:40|10967.1|10964.3|10965.1|10962.3|10967.6|10964.8|10965|10962.2|37
1653399230000|2022-05-24 13:33:50|10965.6|10962.8|10967.6|10964.8|10968.6|10965.8|10964.7|10961.9|35
1653399240000|2022-05-24 13:34:00|10967.1|10964.3|10968.6|10965.8|10969.1|10966.3|10963.2|10960.4|61
1653399250000|2022-05-24 13:34:10|10968.2|10965.4|10966.6|10963.8|10970.1|10967.3|10966.1|10963.3|38
1653399260000|2022-05-24 13:34:20|10965.7|10962.9|10970.3|10967.5|10971.9|10969.1|10965.7|10962.9|91
1653399270000|2022-05-24 13:34:30|10971.1|10968.3|10974.6|10971.8|10974.7|10971.9|10970.3|10967.5|85
1653399280000|2022-05-24 13:34:40|10975.1|10972.3|10976.7|10973.9|10979.2|10976.4|10975.1|10972.3|70
1653399290000|2022-05-24 13:34:50|10976.1|10973.3|10976.6|10973.8|10977.1|10974.3|10974.2|10971.4|17
1653399300000|2022-05-24 13:35:00|10976.5|10973.7|10979.1|10976.3|10979.1|10976.3|10972.1|10969.3|29
1653399310000|2022-05-24 13:35:10|10980|10977.2|10982.1|10979.3|10984.5|10981.7|10980|10977.2|46
1653399320000|2022-05-24 13:35:20|10981.7|10978.9|10980.7|10977.9|10984.1|10981.3|10980.1|10977.3|35
1653399330000|2022-05-24 13:35:30|10981.1|10978.3|10983.1|10980.3|10986.1|10983.3|10980.7|10977.9|92
1653399340000|2022-05-24 13:35:40|10982.7|10979.9|10976.1|10973.3|10983.1|10980.3|10975.1|10972.3|83
1653399350000|2022-05-24 13:35:50|10977.1|10974.3|10974.1|10971.3|10979.1|10976.3|10974.1|10970.8|56
1653399360000|2022-05-24 13:36:00|10974.5|10971.7|10984.1|10981.3|10984.1|10981.3|10974.1|10971.3|24
1653399370000|2022-05-24 13:36:10|10983.7|10980.9|10988.1|10985.3|10991.1|10988.3|10983.5|10980.7|93
1653399380000|2022-05-24 13:36:20|10987.3|10984.5|10984.1|10981.3|10989.1|10986.3|10984.1|10981.3|37
1653399390000|2022-05-24 13:36:30|10984.5|10981.7|10987.6|10984.8|10988.1|10985.3|10984.5|10981.7|24
1653399400000|2022-05-24 13:36:40|10987.1|10984.3|10991.4|10988.6|10993.3|10990.5|10985.3|10982.5|149
1653399410000|2022-05-24 13:36:50|10991|10988.2|10985.5|10982.7|10991.7|10988.9|10984.2|10981.4|34
1653399420000|2022-05-24 13:37:00|10985.9|10983.1|10994.3|10991.5|10994.3|10991.5|10984.9|10982.1|49
1653399430000|2022-05-24 13:37:10|10993.9|10991.1|10989.9|10987.1|10994.3|10991.5|10989.9|10987.1|36
1653399440000|2022-05-24 13:37:20|10989.1|10986.3|10992.4|10989.6|10992.9|10990.1|10988.9|10986.1|20
1653399450000|2022-05-24 13:37:30|10991.9|10989.1|10993.9|10991.1|10995.3|10992.5|10989.9|10987.1|30
1653399460000|2022-05-24 13:37:40|10994.3|10991.5|10994.9|10992.1|10995.9|10993.1|10990.9|10988.1|61
1653399470000|2022-05-24 13:37:50|10993.9|10991.1|11007.7|11004.9|11008.7|11005.9|10993.9|10991.1|305
1653399480000|2022-05-24 13:38:00|11006.9|11004.1|11033.7|11030.9|11034.7|11031.9|11006.7|11003.9|664
1653399490000|2022-05-24 13:38:10|11034.5|11031.7|11028.3|11025.5|11034.7|11031.9|11026.7|11023.9|213
1653399500000|2022-05-24 13:38:20|11027.8|11025|11030.1|11027.3|11032.1|11029.3|11026.7|11023.9|215
1653399510000|2022-05-24 13:38:30|11029.7|11026.9|11032.7|11029.9|11035.1|11032.3|11028.1|11025.3|152
1653399520000|2022-05-24 13:38:40|11032.2|11029.4|11029.1|11026.3|11032.2|11029.4|11025.2|11022.4|135
1653399530000|2022-05-24 13:38:50|11028.3|11025.5|11030.2|11027.4|11031.2|11028.4|11026.7|11023.9|42
1653399540000|2022-05-24 13:39:00|11031.1|11028.3|11034.7|11031.9|11036.7|11033.9|11031.1|11028.3|111
1653399550000|2022-05-24 13:39:10|11034.2|11031.4|11035.2|11032.4|11038.1|11035.3|11033.8|11031|83
1653399560000|2022-05-24 13:39:20|11035.7|11032.9|11031.1|11028.3|11035.7|11032.9|11028.7|11025.9|80
1653399570000|2022-05-24 13:39:30|11030.2|11027.4|11032.1|11029.3|11032.1|11029.3|11028.8|11026|78
1653399580000|2022-05-24 13:39:40|11032.7|11029.9|11028.7|11025.9|11033.1|11030.3|11025.7|11022.9|74
1653399590000|2022-05-24 13:39:50|11028.8|11026|11019.2|11016.4|11030.7|11027.9|11019.2|11016.4|74
1653399600000|2022-05-24 13:40:00|11018.7|11015.9|11024.1|11021.3|11026.2|11023.4|11017.1|11014.3|120
1653399610000|2022-05-24 13:40:10|11024.7|11021.9|11043|11040.2|11043.9|11041.1|11023.2|11020.4|334
1653399620000|2022-05-24 13:40:20|11043.1|11039.1|11040.5|11037.7|11048.7|11045.9|11038.4|11035.6|191
1653399630000|2022-05-24 13:40:30|11043.3|11040.5|11042|11039.2|11049.2|11046.4|11041.5|11038.7|216
1653399640000|2022-05-24 13:40:40|11041.9|11039.1|11045.9|11043.1|11048.3|11045.5|11041.7|11038.9|207
1653399650000|2022-05-24 13:40:50|11045.5|11042.7|11043.9|11041.1|11046.4|11043.6|11042|11039.2|102
1653399660000|2022-05-24 13:41:00|11043.1|11040.3|11036.9|11034.1|11044.5|11041.7|11034.2|11031.4|124
1653399670000|2022-05-24 13:41:10|11037|11034.2|11046.5|11043.7|11047.9|11045.1|11036|11033.1|88
1653399680000|2022-05-24 13:41:20|11046|11043.2|11050.7|11047.9|11051.7|11048.9|11046|11043.2|343
1653399690000|2022-05-24 13:41:30|11049.9|11047.1|11046.7|11043.9|11052.1|11049.3|11045.8|11043|181
1653399700000|2022-05-24 13:41:40|11047.2|11044.4|11048.7|11045.9|11049.1|11046.3|11046.1|11043.3|38
1653399710000|2022-05-24 13:41:50|11048.1|11045.3|11049.7|11046.9|11053.1|11050.3|11048.1|11045.3|99
1653399720000|2022-05-24 13:42:00|11049.6|11046.8|11049.6|11046.8|11051.1|11048.3|11047.1|11044.3|34
1653399730000|2022-05-24 13:42:10|11048.8|11046|11043.7|11040.9|11049.1|11046.3|11041.8|11039|101
1653399740000|2022-05-24 13:42:20|11043.6|11040.8|11045.7|11042.9|11049.9|11047.1|11043.1|11040.3|59
1653399750000|2022-05-24 13:42:30|11045.6|11042.8|11054.1|11051.3|11054.6|11051.8|11045.6|11042.8|49
1653399760000|2022-05-24 13:42:40|11054.3|11051.5|11047.1|11044.3|11056.1|11053.3|11047.1|11044.3|144
1653399770000|2022-05-24 13:42:50|11048.1|11045.3|11049.1|11046.3|11050.7|11047.9|11047.3|11044.5|52
1653399780000|2022-05-24 13:43:00|11048.1|11045.3|11054.1|11051.3|11054.1|11051.3|11047.3|11044.5|37
1653399790000|2022-05-24 13:43:10|11053.7|11050.9|11056.5|11053.7|11057.1|11054.3|11051.1|11048.3|126
1653399800000|2022-05-24 13:43:20|11056.9|11054.1|11055.4|11052.6|11058.5|11055.5|11054.9|11052.1|102
1653399810000|2022-05-24 13:43:30|11055.5|11052.7|11061.4|11058.6|11065.3|11062.5|11054.3|11051.5|198
1653399820000|2022-05-24 13:43:40|11061.3|11058.5|11063.4|11060.6|11067.9|11063.6|11058.9|11056.1|291
1653399830000|2022-05-24 13:43:50|11062.5|11059.7|11061.4|11058.6|11063.8|11061|11059.4|11056.4|80
1653399840000|2022-05-24 13:44:00|11060.4|11057.6|11057.9|11055.1|11060.4|11057.6|11056.4|11053.6|56
1653399850000|2022-05-24 13:44:10|11056.9|11054.1|11051.3|11048.5|11057.3|11054.5|11050.9|11048.1|55
1653399860000|2022-05-24 13:44:20|11051.4|11048.6|11051.1|11048.3|11051.9|11049.1|11047.4|11044.6|74
1653399870000|2022-05-24 13:44:30|11050.9|11048.1|11056.4|11053.6|11057.8|11055|11050.9|11048.1|49
1653399880000|2022-05-24 13:44:40|11056.3|11053.5|11059.2|11056.4|11059.2|11056.4|11053.6|11050.8|40
1653399890000|2022-05-24 13:44:50|11059.3|11056.5|11058.4|11055.6|11060.8|11058|11057.4|11054.4|29
1653399900000|2022-05-24 13:45:00|11059.4|11055.4|11063.8|11061|11065.1|11062.3|11058.4|11055.4|142
1653399910000|2022-05-24 13:45:10|11063|11060.2|11071.7|11068.9|11076.2|11073.4|11063|11060.2|220
1653399920000|2022-05-24 13:45:20|11071.3|11068.5|11074.2|11071.4|11077.6|11074.8|11069.9|11067.1|115
1653399930000|2022-05-24 13:45:30|11073.2|11070.4|11075.1|11072.3|11076.7|11073.9|11069.7|11066.9|64
1653399940000|2022-05-24 13:45:40|11074.7|11071.9|11069.7|11066.9|11075.1|11072.3|11067.2|11064.4|138
1653399950000|2022-05-24 13:45:50|11070.1|11067.3|11071.3|11068.5|11073.1|11070.3|11070.1|11067.3|22
1653399960000|2022-05-24 13:46:00|11071.7|11068.9|11084.6|11081.8|11084.6|11081.8|11070.7|11067.9|136
1653399970000|2022-05-24 13:46:10|11084.7|11081.9|11085|11082.2|11086.5|11083.7|11082.1|11079.3|210
1653399980000|2022-05-24 13:46:20|11085.8|11083|11080|11077.2|11086|11083.2|11078.7|11075.9|119
1653399990000|2022-05-24 13:46:30|11080.4|11077.6|11078.1|11075.3|11083.9|11081.1|11074.7|11071.9|131
1653400000000|2022-05-24 13:46:40|11078.5|11075.7|11080.9|11078.1|11084.5|11081.7|11077.7|11074.9|80
1653400010000|2022-05-24 13:46:50|11081|11078.2|11082.5|11079.7|11084.5|11081.7|11079.2|11076.4|37
1653400020000|2022-05-24 13:47:00|11081.6|11078.8|11080.6|11077.8|11084.9|11082.1|11080.2|11077.4|78
1653400030000|2022-05-24 13:47:10|11081|11078.2|11085.5|11082.7|11092.9|11090.1|11081|11078.2|141
1653400040000|2022-05-24 13:47:20|11085|11082.2|11082|11079.2|11090.8|11088|11082|11079.2|77
1653400050000|2022-05-24 13:47:30|11082.5|11079.7|11082|11079.2|11088.8|11086|11082|11079.2|49
1653400060000|2022-05-24 13:47:40|11082.9|11080.1|11083.9|11081.1|11085.5|11082.7|11081.5|11078.7|69
1653400070000|2022-05-24 13:47:50|11084.5|11081.7|11083.8|11081|11085.2|11082.4|11081|11078.2|87
1653400080000|2022-05-24 13:48:00|11083.4|11080.6|11077.7|11074.9|11083.8|11081|11074.5|11071.7|100
1653400090000|2022-05-24 13:48:10|11076.5|11073.7|11070.3|11067.5|11076.8|11074|11066.5|11063.7|135
1653400100000|2022-05-24 13:48:20|11069.9|11067.1|11069.3|11066.5|11074.8|11072|11067|11064.2|113
1653400110000|2022-05-24 13:48:30|11068.8|11066|11072.3|11069.5|11072.3|11069.5|11067.2|11064.4|63
1653400120000|2022-05-24 13:48:40|11072.2|11069.4|11072.7|11069.9|11073.9|11071.1|11068.8|11066|48
1653400130000|2022-05-24 13:48:50|11073.1|11070.3|11071.7|11068.9|11074.3|11071.5|11068.7|11065.9|50
1653400140000|2022-05-24 13:49:00|11071.3|11068.5|11070.7|11067.9|11072.7|11069.9|11067.3|11064.5|99
1653400150000|2022-05-24 13:49:10|11070.3|11067.5|11066.1|11063.3|11071.5|11068.7|11065.1|11062.3|106
1653400160000|2022-05-24 13:49:20|11066.9|11064.1|11071.5|11068.7|11073.5|11070.7|11064.1|11061.3|103
1653400170000|2022-05-24 13:49:30|11071.1|11068.3|11067.6|11064.8|11074.1|11071.3|11067.6|11064.8|69
1653400180000|2022-05-24 13:49:40|11067.7|11064.9|11065.6|11062.8|11069|11066.2|11064.6|11061.8|58
1653400190000|2022-05-24 13:49:50|11066.1|11063.3|11068.4|11065.6|11073.6|11070.8|11066.1|11063.3|58
1653400200000|2022-05-24 13:50:00|11068.1|11065.3|11077.8|11075|11078.2|11075.4|11068.1|11065.3|161
1653400210000|2022-05-24 13:50:10|11077.2|11074.4|11065.3|11062.5|11077.2|11074.4|11063.9|11061.1|69
1653400220000|2022-05-24 13:50:20|11065.7|11062.9|11062.5|11059.7|11066.8|11064|11062.5|11059.7|33
1653400230000|2022-05-24 13:50:30|11062.9|11060.1|11066.7|11063.9|11068.4|11065.6|11061.3|11058.5|95
1653400240000|2022-05-24 13:50:40|11066.8|11064|11059|11056.2|11066.9|11064.1|11057.9|11055.1|57
1653400250000|2022-05-24 13:50:50|11059.3|11056.5|11064.9|11062.1|11065.9|11063.1|11057.9|11055.1|51
1653400260000|2022-05-24 13:51:00|11064.5|11061.7|11059.9|11057.1|11065.9|11063.1|11058.9|11056.1|96
1653400270000|2022-05-24 13:51:10|11059.5|11056.7|11058.5|11055.7|11065.3|11062.5|11054.8|11052|444
1653400280000|2022-05-24 13:51:20|11058.6|11055.8|11058.7|11055.9|11060.5|11057.7|11058|11055.2|36
1653400290000|2022-05-24 13:51:30|11056.6|11053.8|11054.4|11051.6|11056.7|11053.9|11052.3|11049.5|107
1653400300000|2022-05-24 13:51:40|11054.8|11052|11055.7|11052.9|11056.7|11053.9|11052.9|11050.1|55
1653400310000|2022-05-24 13:51:50|11055.6|11052.8|11056.9|11054.1|11057.3|11054.5|11052.3|11049.5|37
1653400320000|2022-05-24 13:52:00|11058.1|11055.3|11060.8|11058|11061.7|11058.9|11056.5|11053.7|42
1653400330000|2022-05-24 13:52:10|11060|11057.2|11062.7|11059.9|11063.4|11060.6|11058.8|11055.8|41
1653400340000|2022-05-24 13:52:20|11062.9|11058.9|11062.8|11060|11063.8|11061|11060.3|11057.5|23
1653400350000|2022-05-24 13:52:30|11062.9|11060.1|11063.8|11061|11064.1|11061.3|11060.9|11058.1|34
1653400360000|2022-05-24 13:52:40|11064.3|11061.5|11062.8|11060|11066.4|11063.6|11062.3|11059.5|87
1653400370000|2022-05-24 13:52:50|11063.2|11060.4|11063.8|11061|11064.3|11061.5|11060.3|11057.5|24
1653400380000|2022-05-24 13:53:00|11063.7|11060.9|11059.3|11056.5|11063.8|11061|11056.8|11054|54
1653400390000|2022-05-24 13:53:10|11060.3|11057.5|11064.7|11061.9|11065.7|11062.9|11059.9|11057.1|67
1653400400000|2022-05-24 13:53:20|11065.1|11062.3|11065.7|11062.9|11066.2|11063.4|11063.3|11060.5|20
1653400410000|2022-05-24 13:53:30|11065.3|11062.5|11059.7|11056.9|11065.3|11062.5|11057.8|11055|62
1653400420000|2022-05-24 13:53:40|11059.3|11056.5|11055.7|11052.9|11059.7|11056.9|11051.7|11048.9|59
1653400430000|2022-05-24 13:53:50|11056.1|11053.3|11063.5|11060.7|11063.5|11060.7|11055.7|11052.9|42
1653400440000|2022-05-24 13:54:00|11062.8|11060|11062.1|11059.3|11063.6|11060.8|11059.3|11056.5|34
1653400450000|2022-05-24 13:54:10|11061.6|11058.8|11059.6|11056.8|11064.1|11061.3|11059.6|11056.8|32
1653400460000|2022-05-24 13:54:20|11060|11057.2|11056.1|11053.3|11060.1|11057.3|11056.1|11053.3|20
1653400470000|2022-05-24 13:54:30|11055.6|11052.8|11060.6|11057.8|11061|11058.2|11055.6|11052.8|10
1653400480000|2022-05-24 13:54:40|11060.1|11057.3|11056.6|11053.8|11061.1|11058.3|11056.6|11053.8|25
1653400490000|2022-05-24 13:54:50|11056.5|11053.7|11061.5|11058.7|11062.1|11059.3|11056.1|11053.3|27
1653400500000|2022-05-24 13:55:00|11061.6|11058.8|11067.5|11064.7|11067.5|11064.7|11060.5|11057.7|95
1653400510000|2022-05-24 13:55:10|11067.1|11064.3|11062.9|11060.1|11067.4|11064.6|11061.9|11059.1|39
1653400520000|2022-05-24 13:55:20|11063.4|11060.6|11066.4|11063.6|11067.3|11064.5|11061.9|11059.1|48
1653400530000|2022-05-24 13:55:30|11066.5|11063.7|11060.4|11057.6|11068.8|11066|11059.9|11057.1|121
1653400540000|2022-05-24 13:55:40|11060.3|11057.5|11063.4|11060.6|11063.9|11061.1|11057.9|11055.1|36
1653400550000|2022-05-24 13:55:50|11062.9|11060.1|11064.4|11061.6|11067.9|11065.1|11062.9|11060.1|28
1653400560000|2022-05-24 13:56:00|11064.3|11061.5|11053.9|11051.1|11069.8|11067|11052.4|11049.6|222
1653400570000|2022-05-24 13:56:10|11053.4|11050.6|11057.3|11054.5|11057.3|11054.5|11051.9|11049.1|41
1653400580000|2022-05-24 13:56:20|11056.8|11054|11059.3|11056.5|11060.3|11057.5|11056.8|11054|36
1653400590000|2022-05-24 13:56:30|11058.9|11056.1|11054.4|11051.6|11059.8|11057|11051.8|11049|71
1653400600000|2022-05-24 13:56:40|11054.3|11051.5|11057.8|11055|11057.8|11055|11054.3|11051.5|18
1653400610000|2022-05-24 13:56:50|11057.4|11054.6|11060.3|11057.5|11061.2|11058.4|11056.8|11054|49
1653400620000|2022-05-24 13:57:00|11059.9|11057.1|11059.2|11056.4|11061.6|11058.8|11056.8|11054|115
1653400630000|2022-05-24 13:57:10|11059.8|11057|11057.2|11054.4|11061.7|11058.9|11057.2|11054.4|26
1653400640000|2022-05-24 13:57:20|11057.3|11054.5|11052.4|11049.6|11058.2|11055.4|11048.8|11046|94
1653400650000|2022-05-24 13:57:30|11053.2|11050.4|11047.8|11045|11053.3|11050.5|11044.5|11041.7|149
1653400660000|2022-05-24 13:57:40|11048.2|11045.4|11048.8|11046|11051.8|11049|11047.8|11045|63
1653400670000|2022-05-24 13:57:50|11049.3|11046.5|11049.4|11046.6|11051|11048.2|11046.9|11044.1|37
1653400680000|2022-05-24 13:58:00|11049.5|11046.7|11045.5|11042.7|11050.4|11047.6|11045|11042.2|136
1653400690000|2022-05-24 13:58:10|11045|11042.2|11048.5|11045.7|11051.4|11048.6|11043.6|11040.8|43
1653400700000|2022-05-24 13:58:20|11049|11046.2|11050|11047.2|11052.5|11049.7|11049|11046.2|29
1653400710000|2022-05-24 13:58:30|11050.2|11047.4|11051|11048.2|11051.4|11048.6|11048|11045.2|44
1653400720000|2022-05-24 13:58:40|11050.5|11047.7|11053.8|11051|11053.8|11051|11050.4|11047.6|149
1653400730000|2022-05-24 13:58:50|11053|11050.2|11048.4|11045.6|11053|11050.2|11048.3|11045.5|28
1653400740000|2022-05-24 13:59:00|11048.2|11045.4|11048.3|11045.5|11048.3|11045.5|11044.4|11041.6|85
1653400750000|2022-05-24 13:59:10|11048.7|11045.9|11049.3|11046.5|11050.8|11048|11048.4|11045.4|30
1653400760000|2022-05-24 13:59:20|11049.4|11046.6|11050.3|11047.5|11051.1|11048.3|11046|11043.2|19
1653400770000|2022-05-24 13:59:30|11048.4|11045.6|11046.4|11043.6|11048.9|11046.1|11044.6|11041.8|18
1653400780000|2022-05-24 13:59:40|11046|11043.2|11047|11044.2|11047|11044.2|11044.3|11041.5|19
1653400790000|2022-05-24 13:59:50|11047.4|11044.6|11049.4|11046.6|11050.8|11048|11047.4|11044.6|20
1653400800000|2022-05-24 14:00:00|11050.2|11047.4|11044.5|11041.7|11051.4|11048.6|11043|11040.2|68
1653400810000|2022-05-24 14:00:10|11044.1|11041.3|11046.4|11043.6|11046.4|11043.6|11041.2|11038.4|75
1653400820000|2022-05-24 14:00:20|11046.9|11044.1|11046.2|11043.4|11047.8|11045|11046|11043.2|30
1653400830000|2022-05-24 14:00:30|11046|11043.2|11048.5|11045.7|11050.5|11047.7|11046|11043.2|18
1653400840000|2022-05-24 14:00:40|11047.9|11044.5|11051.8|11049|11052.2|11049.4|11047|11044.2|28
1653400850000|2022-05-24 14:00:50|11052.2|11049.4|11048.3|11045.5|11052.6|11049.8|11047.4|11044.6|48
1653400860000|2022-05-24 14:01:00|11048.8|11046|11048.4|11045.6|11049.3|11046.5|11046.1|11043.3|37
1653400870000|2022-05-24 14:01:10|11048.3|11045.5|11047.2|11044.4|11050.2|11047.4|11043.7|11040.9|88
1653400880000|2022-05-24 14:01:20|11047.8|11045|11045.6|11042.8|11048.4|11045.6|11045.5|11042.7|48
1653400890000|2022-05-24 14:01:30|11045.5|11042.7|11040.4|11037.6|11047.4|11044.6|11038|11035.2|137
1653400900000|2022-05-24 14:01:40|11040.9|11038.1|11037.6|11034.8|11042|11039.2|11036.2|11033.4|81
1653400910000|2022-05-24 14:01:50|11038|11035.2|11032.1|11029.3|11038.5|11035.7|11027.9|11025.1|140
1653400920000|2022-05-24 14:02:00|11032.2|11029.4|11028|11025.2|11033|11030.2|11027|11024.2|141
1653400930000|2022-05-24 14:02:10|11027.2|11024.4|11041.2|11038.4|11041.3|11038.5|11026.6|11023.8|346
1653400940000|2022-05-24 14:02:20|11040.4|11037.6|11046|11043.2|11046.5|11043.7|11040.2|11037.4|192
1653400950000|2022-05-24 14:02:30|11045.6|11042.8|11033.7|11030.9|11046|11043.2|11031.2|11028.4|451
1653400960000|2022-05-24 14:02:40|11033.2|11030.4|11036|11033.2|11038.1|11035.3|11030.2|11027.4|207
1653400970000|2022-05-24 14:02:50|11036.1|11033.3|11045.6|11042.8|11045.6|11042.8|11035|11032.2|178
1653400980000|2022-05-24 14:03:00|11045.5|11042.7|11040.5|11037.7|11045.5|11042.7|11039.4|11036.6|55
1653400990000|2022-05-24 14:03:10|11040.9|11038.1|11044.5|11041.7|11046.4|11043.6|11040.9|11038.1|30
1653401000000|2022-05-24 14:03:20|11044.6|11041.8|11046|11043.2|11046.8|11044|11044|11041.2|27
1653401010000|2022-05-24 14:03:30|11045.4|11042.6|11046.8|11044|11047.7|11044.9|11043.5|11040.7|83
1653401020000|2022-05-24 14:03:40|11047.2|11044.4|11051.8|11049|11054.6|11051.8|11046.8|11044|115
1653401030000|2022-05-24 14:03:50|11051|11048.2|11047.8|11045|11052.2|11049.4|11047.8|11045|43
1653401040000|2022-05-24 14:04:00|11048|11045.2|11057.4|11054.6|11057.6|11054.8|11044|11041.2|108
1653401050000|2022-05-24 14:04:10|11056.8|11054|11053.8|11051|11057.8|11055|11053.4|11050.6|41
1653401060000|2022-05-24 14:04:20|11053.4|11050.6|11062.1|11059.3|11066.1|11063.3|11053.4|11050.6|315
1653401070000|2022-05-24 14:04:30|11062|11059.2|11061.6|11058.8|11063|11060.2|11059.8|11057|55
1653401080000|2022-05-24 14:04:40|11062|11059.2|11066|11063.2|11066|11063.2|11062|11059.2|56
1653401090000|2022-05-24 14:04:50|11065.6|11062.8|11062.6|11059.8|11066|11063.2|11061.6|11058.8|109
1653401100000|2022-05-24 14:05:00|11061.9|11059.1|11061|11058.2|11064.6|11061.8|11059.6|11056.8|55
1653401110000|2022-05-24 14:05:10|11060.6|11057.8|11060.6|11057.8|11063.6|11060.8|11059.6|11056.8|28
1653401120000|2022-05-24 14:05:20|11060.1|11057.3|11051.2|11048.4|11060.1|11057.3|11050.6|11047.8|128
1653401130000|2022-05-24 14:05:30|11051.6|11048.8|11046.6|11043.8|11052.1|11049.3|11043.6|11040.8|111
1653401140000|2022-05-24 14:05:40|11047.1|11044.3|11042.1|11039.3|11048.1|11045.3|11039.7|11036.9|84
1653401150000|2022-05-24 14:05:50|11041.9|11039.1|11041|11038.2|11043|11040.2|11040|11037.2|61
1653401160000|2022-05-24 14:06:00|11040.6|11037.8|11039.6|11036.8|11041.6|11038.8|11038.8|11036|51
1653401170000|2022-05-24 14:06:10|11039.8|11037|11032.2|11029.4|11040.6|11037.8|11032|11029.2|144
1653401180000|2022-05-24 14:06:20|11031.8|11029|11032.4|11029.6|11034.8|11032|11030.8|11028|67
1653401190000|2022-05-24 14:06:30|11032.3|11029.5|11033.4|11030.6|11037.2|11034.4|11032.3|11029.5|37
1653401200000|2022-05-24 14:06:40|11034|11031.2|11036.9|11034.1|11036.9|11034.1|11033.4|11030.6|25
1653401210000|2022-05-24 14:06:50|11037.4|11034.6|11037.8|11035|11040.3|11037.5|11037.4|11034.6|29
1653401220000|2022-05-24 14:07:00|11037.5|11034.7|11038.5|11035.7|11039|11036.2|11034|11031.2|28
1653401230000|2022-05-24 14:07:10|11038.1|11035.3|11032|11029.2|11038.9|11036.1|11031|11028.2|30
1653401240000|2022-05-24 14:07:20|11031.6|11028.8|11020.2|11017.4|11031.6|11028.8|11017.8|11015|271
1653401250000|2022-05-24 14:07:30|11019.8|11017|11024.7|11021.9|11024.7|11021.9|11017.2|11014.4|95
1653401260000|2022-05-24 14:07:40|11023.9|11021.1|11023.2|11020.4|11026.2|11023.4|11022.2|11019.4|30
1653401270000|2022-05-24 14:07:50|11022.4|11019.6|11021.2|11018.4|11022.4|11019.6|11019.2|11016.4|19
1653401280000|2022-05-24 14:08:00|11020.7|11017.9|11015.2|11012.4|11021.2|11018.4|11014.2|11011.4|76
1653401290000|2022-05-24 14:08:10|11014.2|11011.4|11006.5|11003.7|11017.2|11014.4|11006.5|11003.7|202
1653401300000|2022-05-24 14:08:20|11007.7|11004.9|11011.2|11008.4|11012.2|11009.4|11005.2|11002.4|68
1653401310000|2022-05-24 14:08:30|11010.8|11008|11015.5|11012.7|11017.5|11014.7|11010.8|11008|175
1653401320000|2022-05-24 14:08:40|11015|11012.2|11012.5|11009.7|11016|11013.2|11011|11008.2|34
1653401330000|2022-05-24 14:08:50|11013|11010.2|11018.1|11015.3|11020.5|11017.6|11013|11010.2|38
1653401340000|2022-05-24 14:09:00|11018|11015.2|11020|11017.2|11023.3|11020.5|11017.2|11014.4|65
1653401350000|2022-05-24 14:09:10|11019|11016.2|11023|11020.2|11023|11020.2|11019|11016.2|27
1653401360000|2022-05-24 14:09:20|11023.8|11021|11017.4|11014.6|11024.8|11022|11015.7|11012.9|82
1653401370000|2022-05-24 14:09:30|11017|11014.2|11020.4|11017.6|11020.6|11017.6|11016.5|11013.7|9
1653401380000|2022-05-24 14:09:40|11020.6|11016.6|11018.5|11015.7|11020.6|11017.6|11018.5|11015.7|10
1653401390000|2022-05-24 14:09:50|11019.5|11016.7|11017.9|11015.1|11019.9|11017.1|11015|11012.2|30
1653401400000|2022-05-24 14:10:00|11018.4|11015.6|11016.5|11013.7|11018.4|11015.6|11013.5|11010.7|62
1653401410000|2022-05-24 14:10:10|11016.4|11013.6|11014.5|11011.7|11016.4|11013.6|11010.6|11007.8|31
1653401420000|2022-05-24 14:10:20|11014|11011.2|11008|11005.2|11014.5|11011.7|11008|11005.2|29
1653401430000|2022-05-24 14:10:30|11007|11004.2|11010.5|11007.7|11011.3|11008.5|11002|10999.2|163
1653401440000|2022-05-24 14:10:40|11009.5|11006.7|11008.5|11005.7|11009.5|11006.7|11003|11000.2|71
1653401450000|2022-05-24 14:10:50|11008.4|11005.6|11006.4|11003.6|11008.4|11005.6|11003.9|11001.1|90
1653401460000|2022-05-24 14:11:00|11005.9|11003.1|11006.9|11004.1|11009.9|11007.1|11005|11002.2|91
1653401470000|2022-05-24 14:11:10|11007.9|11005.1|11006.9|11004.1|11008|11005.2|11003.4|11000.6|30
1653401480000|2022-05-24 14:11:20|11006.1|11003.3|11003.9|11001.1|11007.3|11004.5|11002.9|11000.1|40
1653401490000|2022-05-24 14:11:30|11003.5|11000.7|11006.4|11003.6|11008.8|11006|11003.4|11000.6|25
1653401500000|2022-05-24 14:11:40|11004.9|11002.1|11007.4|11004.6|11008.4|11005.6|11004.9|11002.1|13
1653401510000|2022-05-24 14:11:50|11006.9|11004.1|11010.8|11008|11011.3|11008.5|11006.9|11004.1|30
1653401520000|2022-05-24 14:12:00|11009.9|11007.1|11010.4|11007.6|11011.3|11008.5|11007.1|11004.3|30
1653401530000|2022-05-24 14:12:10|11009.9|11007.1|11009.5|11006.7|11010.8|11008|11003.5|11000.7|235
1653401540000|2022-05-24 14:12:20|11010.9|11008.1|11007.9|11005.1|11010.9|11008.1|11005.9|11003.1|25
1653401550000|2022-05-24 14:12:30|11007.4|11004.6|11006.4|11003.6|11010.3|11007.5|11005.9|11003.1|41
1653401560000|2022-05-24 14:12:40|11006.8|11004|11005.5|11002.7|11007.9|11005.1|11003.9|11001.1|54
1653401570000|2022-05-24 14:12:50|11005.9|11003.1|11004.5|11001.7|11006.3|11003.5|11002.5|10999.7|41
1653401580000|2022-05-24 14:13:00|11004.4|11001.6|11004.4|11001.6|11006.4|11003.6|11002.9|11000.1|38
1653401590000|2022-05-24 14:13:10|11004|11001.2|11006.2|11003.4|11008.3|11005.5|11002.9|11000.1|65
1653401600000|2022-05-24 14:13:20|11006.7|11003.9|11019|11016.2|11020.9|11018.1|11006.2|11003.4|89
1653401610000|2022-05-24 14:13:30|11018.5|11015.7|11021.5|11018.7|11024|11020.8|11018.1|11015.3|98
1653401620000|2022-05-24 14:13:40|11021.9|11019.1|11013|11010.2|11022|11019.2|11013|11010.2|112
1653401630000|2022-05-24 14:13:50|11013.5|11010.7|11012|11009.2|11013.5|11010.7|11011|11008.2|25
1653401640000|2022-05-24 14:14:00|11011.2|11008.4|11012.5|11009.7|11014|11011.2|11010|11007.2|34
1653401650000|2022-05-24 14:14:10|11011.6|11008.8|11005.3|11002.5|11012|11009.2|11005.2|11002.4|56
1653401660000|2022-05-24 14:14:20|11005.6|11002.8|11002.2|10999.4|11007.1|11004.3|11000.7|10997.9|63
1653401670000|2022-05-24 14:14:30|11001.8|10999|10999.3|10996.5|11002.6|10999.8|10997.5|10994.7|76
1653401680000|2022-05-24 14:14:40|11000.1|10997.3|11000.3|10997.5|11001.4|10998.6|10998.7|10995.9|48
1653401690000|2022-05-24 14:14:50|11000.8|10998|11001.7|10998.9|11003.7|11000.9|11000.8|10998|24
1653401700000|2022-05-24 14:15:00|11000.8|10998|11001.2|10998.4|11001.7|10998.9|10998.8|10996|26
1653401710000|2022-05-24 14:15:10|11000.8|10998|11003.7|11000.9|11003.7|11000.9|11000.3|10997.5|23
1653401720000|2022-05-24 14:15:20|11005.1|11002.3|11003.2|11000.4|11008.7|11005.9|11002.7|10999.9|127
1653401730000|2022-05-24 14:15:30|11002.7|10999.9|10998.3|10995.5|11002.7|10999.9|10998.3|10995.5|53
1653401740000|2022-05-24 14:15:40|10998.7|10995.9|10997.2|10994.4|11002.6|10999.8|10997.2|10994.4|19
1653401750000|2022-05-24 14:15:50|10997.6|10994.8|10994.4|10991.6|10998.6|10995.8|10990.1|10987.3|134
1653401760000|2022-05-24 14:16:00|10993.9|10991.1|10994.4|10991.6|10996.9|10994.1|10993.9|10991.1|60
1653401770000|2022-05-24 14:16:10|10994.5|10991.7|10988.9|10986.1|10995.4|10992.6|10988.4|10985.6|80
1653401780000|2022-05-24 14:16:20|10988.5|10985.7|10987.4|10984.6|10990.3|10987.5|10986.5|10983.7|76
1653401790000|2022-05-24 14:16:30|10988.2|10985.4|10987.9|10985.1|10991.3|10988.5|10987.4|10984.6|58
1653401800000|2022-05-24 14:16:40|10987.8|10985|10978.1|10975.3|10988.9|10986.1|10974.1|10971.3|503
1653401810000|2022-05-24 14:16:50|10978|10975.2|10979.2|10976.4|10980.1|10977.3|10974.7|10971.9|82
1653401820000|2022-05-24 14:17:00|10979.1|10976.3|10968.7|10965.9|10982.5|10979.7|10968.4|10965.6|353
1653401830000|2022-05-24 14:17:10|10968.2|10965.4|10960.7|10957.9|10969.2|10966.4|10952.4|10949.6|478
1653401840000|2022-05-24 14:17:20|10960.9|10958.1|10966.1|10963.3|10967.1|10964.3|10960.3|10957.5|120
1653401850000|2022-05-24 14:17:30|10966.5|10963.7|10969.2|10966.4|10972.4|10969.6|10964.7|10961.9|110
1653401860000|2022-05-24 14:17:40|10968.6|10965.8|10969.8|10967|10972.7|10969.9|10966.7|10963.9|93
1653401870000|2022-05-24 14:17:50|10969.9|10967.1|10957.3|10954.5|10970.8|10968|10956.8|10954|119
1653401880000|2022-05-24 14:18:00|10956.9|10954.1|10965.8|10963|10965.9|10963.1|10955.5|10952.7|195
1653401890000|2022-05-24 14:18:10|10965|10962.2|10962.8|10960|10966.3|10963.5|10960|10957.2|47
1653401900000|2022-05-24 14:18:20|10963.3|10960.5|10956.5|10953.7|10963.3|10960.5|10956|10953.2|79
1653401910000|2022-05-24 14:18:30|10955.7|10952.9|10961.9|10959.1|10963.5|10960.7|10955.1|10952.3|161
1653401920000|2022-05-24 14:18:40|10962.3|10959.5|10966.4|10963.6|10966.9|10964.1|10962|10959.2|47
1653401930000|2022-05-24 14:18:50|10966|10963.2|10965|10962.2|10969.7|10966.7|10963.5|10960.7|122
1653401940000|2022-05-24 14:19:00|10965.5|10962.7|10970.5|10967.7|10972.8|10969.4|10965.5|10962.7|84
1653401950000|2022-05-24 14:19:10|10970.1|10967.3|10967.6|10964.8|10970.5|10967.7|10966|10963.2|59
1653401960000|2022-05-24 14:19:20|10967.7|10964.9|10972.8|10970|10974.1|10971.3|10966.3|10963.5|170
1653401970000|2022-05-24 14:19:30|10972.7|10969.9|10971|10968.2|10978.4|10975.6|10970.2|10967.4|87
1653401980000|2022-05-24 14:19:40|10970.7|10967.9|10966.2|10963.4|10970.7|10967.9|10965.8|10963|138
1653401990000|2022-05-24 14:19:50|10965.7|10962.9|10964.2|10961.4|10967.4|10964.4|10962.8|10960|102
1653402000000|2022-05-24 14:20:00|10964.7|10961.9|10971.1|10968.3|10972.6|10969.8|10961.9|10959.1|72
1653402010000|2022-05-24 14:20:10|10970.7|10967.9|10969.2|10966.4|10971.1|10968.3|10968.2|10965.4|27
1653402020000|2022-05-24 14:20:20|10968.8|10966|10970.2|10967.4|10974.7|10971.9|10968.7|10965.9|47
1653402030000|2022-05-24 14:20:30|10971.7|10968.9|10975|10972.2|10975|10972.2|10970.2|10967.4|90
1653402040000|2022-05-24 14:20:40|10975.4|10972.6|10975.3|10972.5|10978|10975.2|10973.5|10970.7|63
1653402050000|2022-05-24 14:20:50|10975.7|10972.9|10980.3|10977.5|10983.8|10981|10975.7|10972.9|76
1653402060000|2022-05-24 14:21:00|10979.9|10977.1|10979.3|10976.5|10980.3|10977.5|10976.9|10974.1|49
1653402070000|2022-05-24 14:21:10|10978.5|10975.7|10979.3|10976.5|10979.3|10976.5|10977.8|10975|10
1653402080000|2022-05-24 14:21:20|10979.2|10976.4|10981.1|10978.3|10986.1|10983.3|10978.8|10976|154
1653402090000|2022-05-24 14:21:30|10980.7|10977.9|10981.6|10978.8|10985.1|10982.3|10980.7|10977.9|32
1653402100000|2022-05-24 14:21:40|10983.2|10980.4|10981.6|10978.8|10985.1|10982.3|10980.6|10977.8|51
1653402110000|2022-05-24 14:21:50|10981.1|10978.3|10983.1|10980.3|10984.6|10981.8|10980.6|10977.8|25
1653402120000|2022-05-24 14:22:00|10983.6|10980.8|10982.6|10979.8|10984.1|10981.3|10981.1|10978.3|7
1653402130000|2022-05-24 14:22:10|10983.1|10980.3|10985.6|10982.8|10986.8|10984|10983.1|10980.3|39
1653402140000|2022-05-24 14:22:20|10986|10983.2|10982.1|10979.3|10987|10984.2|10981.6|10978.8|22
1653402150000|2022-05-24 14:22:30|10982.5|10979.7|10987.6|10984.8|10988.4|10985.6|10982.5|10979.7|36
1653402160000|2022-05-24 14:22:40|10988|10985.2|10983.8|10981|10990.1|10987.3|10983.5|10980.7|172
1653402170000|2022-05-24 14:22:50|10983.4|10980.6|10982.3|10979.5|10986.8|10984|10980.8|10978|61
1653402180000|2022-05-24 14:23:00|10983.3|10980.5|10985.3|10982.5|10987.2|10984.4|10981.3|10978.5|63
1653402190000|2022-05-24 14:23:10|10984.9|10982.1|10992.6|10989.8|10992.6|10989.8|10984.7|10981.9|80
1653402200000|2022-05-24 14:23:20|10992.2|10989.4|10987.2|10984.4|10992.2|10989.4|10986.9|10984.1|86
1653402210000|2022-05-24 14:23:30|10987.1|10984.3|10989.6|10986.8|10991.1|10988.3|10987.1|10984.3|58
1653402220000|2022-05-24 14:23:40|10988.6|10985.8|10985.6|10982.8|10989.6|10986.8|10984.6|10981.8|40
1653402230000|2022-05-24 14:23:50|10987.1|10984.3|10989.6|10986.8|10990.1|10987.3|10987.1|10984.3|21
1653402240000|2022-05-24 14:24:00|10988.8|10986|10987.5|10984.7|10988.8|10986|10986.1|10983.3|27
1653402250000|2022-05-24 14:24:10|10987.1|10984.3|10984.1|10981.3|10990|10987.2|10984|10981.2|21
1653402260000|2022-05-24 14:24:20|10984.6|10981.8|10985.6|10982.8|10986.6|10983.8|10983.6|10980.8|24
1653402270000|2022-05-24 14:24:30|10986.1|10983.3|10985.6|10982.8|10987.7|10984.9|10985.1|10982.3|23
1653402280000|2022-05-24 14:24:40|10986|10983.2|10981.7|10978.9|10986.1|10983.3|10981.7|10978.9|45
1653402290000|2022-05-24 14:24:50|10982.6|10979.8|10983.6|10980.8|10984.1|10981.3|10982.2|10979.4|9
1653402300000|2022-05-24 14:25:00|10983.1|10980.3|10983.6|10980.8|10986|10983.2|10981.6|10978.8|27
1653402310000|2022-05-24 14:25:10|10983.1|10980.3|10985.6|10982.8|10986.6|10983.8|10980.1|10977.3|34
1653402320000|2022-05-24 14:25:20|10986.5|10983.7|10981.6|10978.8|10986.5|10983.7|10981.1|10978.3|15
1653402330000|2022-05-24 14:25:30|10982|10979.2|10983.5|10980.7|10984|10981.2|10980.1|10977.3|15
1653402340000|2022-05-24 14:25:40|10983|10980.2|10985.5|10982.7|10985.5|10982.7|10982.5|10979.7|15
1653402350000|2022-05-24 14:25:50|10985.1|10982.3|10985.1|10982.3|10989.3|10986.5|10984.7|10981.9|48
1653402360000|2022-05-24 14:26:00|10985|10982.2|10985.6|10982.8|10988.9|10986.1|10983|10980.2|30
1653402370000|2022-05-24 14:26:10|10985.4|10982.6|10985.5|10982.7|10987|10984.2|10983.8|10981|26
1653402380000|2022-05-24 14:26:20|10985.1|10982.3|10985.5|10982.7|10987|10984.2|10984.2|10981.4|11
1653402390000|2022-05-24 14:26:30|10986|10983.2|10986|10983.2|10986|10983.2|10982.3|10979.5|244
1653402400000|2022-05-24 14:26:40|10985.8|10983|10983.5|10980.7|10985.8|10983|10983|10980.2|19
1653402410000|2022-05-24 14:26:50|10985|10982.2|10988|10985.2|10988|10985.2|10983.2|10980.4|173
1653402420000|2022-05-24 14:27:00|10987.5|10984.7|10987|10984.2|10990.3|10987.5|10982.7|10979.9|41
1653402430000|2022-05-24 14:27:10|10986.5|10983.7|10989|10986.2|10991.5|10988.7|10984.5|10981.7|49
1653402440000|2022-05-24 14:27:20|10989.4|10986.6|10994.9|10992.1|10996|10993.2|10989.4|10986.6|67
1653402450000|2022-05-24 14:27:30|10995.4|10992.6|10996.5|10993.7|11000.6|10997.8|10995.4|10992.6|70
1653402460000|2022-05-24 14:27:40|10997.5|10994.7|10995.5|10992.7|10998|10995.2|10993|10990.2|16
1653402470000|2022-05-24 14:27:50|10995.1|10992.3|10992.5|10989.7|10995.1|10992.3|10988.3|10985.5|76
1653402480000|2022-05-24 14:28:00|10992.6|10989.8|10997.5|10994.7|10997.8|10995|10991.1|10988.3|49
1653402490000|2022-05-24 14:28:10|10998|10995.2|10997.3|10994.5|10998|10995.2|10995|10992.2|14
1653402500000|2022-05-24 14:28:20|10997|10994.2|10995|10992.2|10997|10994.2|10992.5|10989.7|40
1653402510000|2022-05-24 14:28:30|10994.2|10991.4|10991|10988.2|10994.5|10991.7|10988|10985.2|38
1653402520000|2022-05-24 14:28:40|10990.9|10988.1|10984|10981.2|10993.5|10990.7|10984|10981.2|79
1653402530000|2022-05-24 14:28:50|10983.7|10980.9|10985.1|10982.3|10985.5|10982.7|10981.2|10978.4|57
1653402540000|2022-05-24 14:29:00|10984.7|10981.9|10981.2|10978.4|10984.7|10981.9|10981.2|10978.4|27
1653402550000|2022-05-24 14:29:10|10980.8|10978|10981.6|10978.8|10981.7|10978.9|10975.9|10973.1|106
1653402560000|2022-05-24 14:29:20|10981.1|10978.3|10985.5|10982.7|10985.5|10982.7|10979.6|10976.8|27
1653402570000|2022-05-24 14:29:30|10984.7|10981.9|10984|10981.2|10984.7|10981.9|10981.1|10978.3|45
1653402580000|2022-05-24 14:29:40|10983.5|10980.7|10990|10987.2|10990|10987.2|10983.5|10980.7|11
1653402590000|2022-05-24 14:29:50|10990.8|10988|10993.4|10990.6|10994.8|10992|10989.6|10986.8|65
1653402600000|2022-05-24 14:30:00|10993.5|10990.7|10993.5|10990.7|10996.6|10993.8|10992|10989.2|144
1653402610000|2022-05-24 14:30:10|10993.1|10990.3|10989|10986.2|10994.5|10991.7|10986|10983.2|51
1653402620000|2022-05-24 14:30:20|10988.5|10985.7|10990.7|10987.9|10992.5|10989.7|10987.5|10984.7|15
1653402630000|2022-05-24 14:30:30|10990.5|10987.7|10988.5|10985.7|10990.5|10987.7|10985.5|10982.7|18
1653402640000|2022-05-24 14:30:40|10987|10984.2|10987.5|10984.7|10988|10985.2|10984.2|10981.4|31
1653402650000|2022-05-24 14:30:50|10987|10984.2|10983.3|10980.5|10988.5|10985.7|10982.7|10979.9|273
1653402660000|2022-05-24 14:31:00|10983.2|10980.4|10983.1|10980.3|10984.1|10981.3|10981.2|10978.4|33
1653402670000|2022-05-24 14:31:10|10982.6|10979.8|10981.2|10978.4|10984.1|10981.3|10979.2|10976.4|52
1653402680000|2022-05-24 14:31:20|10980.8|10978|10986.5|10983.7|10986.7|10983.9|10980.3|10977.5|23
1653402690000|2022-05-24 14:31:30|10987.1|10984.3|10988.5|10985.7|10989.5|10986.7|10984.7|10981.9|33
1653402700000|2022-05-24 14:31:40|10988.1|10985.3|10982.7|10979.9|10989.4|10986.6|10981.9|10979.1|30
1653402710000|2022-05-24 14:31:50|10982.2|10979.4|10977.7|10974.9|10982.7|10979.9|10976.7|10973.9|30
1653402720000|2022-05-24 14:32:00|10977.3|10974.5|10977.2|10974.4|10978.6|10975.8|10975.8|10973|32
1653402730000|2022-05-24 14:32:10|10977.1|10974.3|10980.2|10977.4|10981.2|10978.4|10975.2|10972.4|36
1653402740000|2022-05-24 14:32:20|10980.1|10977.3|10980.7|10977.9|10984.5|10981.7|10979.2|10976.4|21
1653402750000|2022-05-24 14:32:30|10980.3|10977.5|10987.7|10984.9|10988.7|10985.9|10979.7|10976.9|70
1653402760000|2022-05-24 14:32:40|10987.2|10984.4|10988.7|10985.9|10988.7|10985.9|10982.7|10979.9|54
1653402770000|2022-05-24 14:32:50|10988.2|10985.4|10985.7|10982.9|10989.7|10986.9|10984.8|10982|27
1653402780000|2022-05-24 14:33:00|10985.6|10982.8|10980.7|10977.9|10985.7|10982.9|10978.7|10975.9|27
1653402790000|2022-05-24 14:33:10|10980.2|10977.4|10977.7|10974.9|10982.2|10979.4|10976.7|10973.9|49
1653402800000|2022-05-24 14:33:20|10978.7|10975.9|10976.7|10973.9|10979.7|10976.9|10973.7|10970.9|37
1653402810000|2022-05-24 14:33:30|10977.8|10975|10976.7|10973.9|10978.8|10976|10975.7|10972.9|21
1653402820000|2022-05-24 14:33:40|10977.7|10974.9|10976.7|10973.9|10979.7|10976.9|10975.8|10973|7
1653402830000|2022-05-24 14:33:50|10976.3|10973.5|10979.7|10976.9|10979.7|10976.9|10974.8|10972|14
1653402840000|2022-05-24 14:34:00|10978.2|10975.4|10986.2|10983.4|10987.9|10985.1|10978.2|10975.4|38
1653402850000|2022-05-24 14:34:10|10985|10982.2|10989.7|10986.9|10991.2|10988.4|10985|10982.2|40
1653402860000|2022-05-24 14:34:20|10990.2|10987.4|10992.7|10989.9|10992.8|10990|10990.2|10987.4|31
1653402870000|2022-05-24 14:34:30|10991.8|10989|10991.2|10988.4|10994|10991.2|10990.7|10987.9|48
1653402880000|2022-05-24 14:34:40|10991.3|10988.5|10992.7|10989.9|10994.8|10992|10991.3|10988.5|76
1653402890000|2022-05-24 14:34:50|10992.2|10989.4|10992.1|10989.3|10993.2|10990.4|10988.8|10986|61
1653402900000|2022-05-24 14:35:00|10992.2|10989.4|10988.4|10985.6|10992.7|10989.9|10988.4|10985.6|37
1653402910000|2022-05-24 14:35:10|10988.7|10985.9|10989.7|10986.9|10990.2|10987.4|10988.2|10985.4|37
1653402920000|2022-05-24 14:35:20|10988.9|10986.1|10986.2|10983.4|10989.2|10986.4|10985.8|10983|18
1653402930000|2022-05-24 14:35:30|10987.2|10984.4|10993.2|10990.4|10993.6|10990.8|10987.2|10984.4|70
1653402940000|2022-05-24 14:35:40|10992.8|10990|10992.2|10989.4|10995.2|10992.4|10990.7|10987.9|31
1653402950000|2022-05-24 14:35:50|10992.1|10989.3|10993.7|10990.9|10996.2|10993.4|10991.7|10988.9|20
1653402960000|2022-05-24 14:36:00|10992.8|10990|10987.1|10984.3|10992.8|10990|10985.8|10983|29
1653402970000|2022-05-24 14:36:10|10987.2|10984.4|10990.7|10987.9|10992|10989.2|10987.2|10984.4|27
1653402980000|2022-05-24 14:36:20|10989.8|10987|10990.7|10987.9|10990.7|10987.9|10986.7|10983.9|15
1653402990000|2022-05-24 14:36:30|10991.1|10988.3|10990.2|10987.4|10991.7|10988.9|10987.8|10985|12
1653403000000|2022-05-24 14:36:40|10990|10987.2|10985.8|10983|10991.6|10988.8|10985.2|10982.4|20
1653403010000|2022-05-24 14:36:50|10986.7|10983.9|10986.7|10983.9|10988.2|10985.4|10985.8|10983|11
1653403020000|2022-05-24 14:37:00|10986.4|10983.6|10974.9|10972.1|10986.4|10983.6|10973.5|10970.7|202
1653403030000|2022-05-24 14:37:10|10974.4|10971.6|10973.1|10970.3|10975.4|10972.6|10969.9|10967.1|155
1653403040000|2022-05-24 14:37:20|10973.5|10970.7|10975.1|10972.3|10975.6|10972.8|10972.6|10969.8|21
1653403050000|2022-05-24 14:37:30|10975.6|10972.8|10979|10976.2|10979.5|10976.7|10974.1|10971.3|49
1653403060000|2022-05-24 14:37:40|10979.1|10976.3|10975.3|10972.5|10979.1|10976.3|10973.8|10971|242
1653403070000|2022-05-24 14:37:50|10974.8|10972|10974.6|10971.8|10977.3|10974.5|10972.8|10970|81
1653403080000|2022-05-24 14:38:00|10975|10972.2|10970.2|10967.4|10975.7|10972.9|10970.2|10967.4|58
1653403090000|2022-05-24 14:38:10|10970.7|10967.9|10970.3|10967.5|10970.7|10967.9|10969.3|10966.5|28
1653403100000|2022-05-24 14:38:20|10970.2|10967.4|10970.2|10967.4|10972.2|10969.4|10969.7|10966.9|120
1653403110000|2022-05-24 14:38:30|10970.7|10967.9|10971.7|10968.9|10974.2|10971.4|10970.7|10967.9|60
1653403120000|2022-05-24 14:38:40|10972.2|10969.4|10970.4|10967.6|10972.2|10969.4|10968|10965.2|99
1653403130000|2022-05-24 14:38:50|10970.9|10968.1|10981.1|10978.3|10981.1|10978.3|10970.9|10968.1|47
1653403140000|2022-05-24 14:39:00|10981.2|10978.4|10981.7|10978.9|10982.7|10979.9|10980.7|10977.9|16
1653403150000|2022-05-24 14:39:10|10981.2|10978.4|10981.2|10978.4|10981.7|10978.9|10976|10973.2|57
1653403160000|2022-05-24 14:39:20|10981.6|10978.8|10980.4|10977.6|10983.3|10980.5|10979.9|10977.1|36
1653403170000|2022-05-24 14:39:30|10980.8|10978|10982.2|10979.4|10983.7|10980.9|10980.8|10978|25
1653403180000|2022-05-24 14:39:40|10983.2|10980.4|10981.2|10978.4|10984.1|10981.3|10979.7|10976.9|11
1653403190000|2022-05-24 14:39:50|10980.4|10977.6|10980.7|10977.9|10980.7|10977.9|10979.2|10976.4|12
1653403200000|2022-05-24 14:40:00|10981.2|10978.4|10975.9|10973.1|10981.2|10978.4|10974.1|10971.3|48
1653403210000|2022-05-24 14:40:10|10974.9|10972.1|10972.4|10969.6|10975.4|10972.6|10970.5|10967.7|24
1653403220000|2022-05-24 14:40:20|10973.3|10970.5|10975.5|10972.7|10976.4|10973.6|10972.4|10969.6|13
1653403230000|2022-05-24 14:40:30|10975.4|10972.6|10973.9|10971.1|10976.4|10973.6|10971.9|10969.1|36
1653403240000|2022-05-24 14:40:40|10972.9|10970.1|10970.9|10968.1|10973.9|10971.1|10970.9|10968.1|14
1653403250000|2022-05-24 14:40:50|10969.9|10967.1|10970.4|10967.6|10971.9|10969.1|10969.7|10966.9|22
1653403260000|2022-05-24 14:41:00|10969.9|10967.1|10975.3|10972.5|10975.4|10972.6|10969.9|10967.1|30
1653403270000|2022-05-24 14:41:10|10974.9|10972.1|10972.8|10970|10975.8|10973|10971.9|10969.1|48
1653403280000|2022-05-24 14:41:20|10972.7|10969.9|10973.9|10971.1|10974.2|10971.4|10971.5|10968.7|14
1653403290000|2022-05-24 14:41:30|10974.7|10971.9|10976.6|10973.8|10976.6|10973.8|10974.3|10971.5|10
1653403300000|2022-05-24 14:41:40|10976.2|10973.4|10975.2|10972.4|10976.2|10973.4|10973.9|10971.1|16
1653403310000|2022-05-24 14:41:50|10974.3|10971.5|10979.3|10976.5|10979.7|10976.9|10972.3|10969.5|57
1653403320000|2022-05-24 14:42:00|10979.2|10976.4|10974.7|10971.9|10979.6|10976.8|10974.3|10971.5|20
1653403330000|2022-05-24 14:42:10|10973.9|10971.1|10969.7|10966.9|10974.7|10971.9|10969.7|10966.9|28
1653403340000|2022-05-24 14:42:20|10970.8|10968|10971.5|10968.7|10972.4|10969.6|10970|10967.2|82
1653403350000|2022-05-24 14:42:30|10971.4|10968.6|10974.4|10971.6|10974.9|10972.1|10969.5|10966.7|31
1653403360000|2022-05-24 14:42:40|10973.9|10971.1|10973.5|10970.7|10974.7|10971.9|10971|10968.2|19
1653403370000|2022-05-24 14:42:50|10973.9|10971.1|10977.9|10975.1|10978.4|10975.6|10973.9|10971.1|16
1653403380000|2022-05-24 14:43:00|10978.5|10975.7|10980.4|10977.6|10981.8|10979|10976.5|10973.7|48
1653403390000|2022-05-24 14:43:10|10980.9|10978.1|10977.5|10974.7|10982.3|10979.5|10976.9|10974.1|41
1653403400000|2022-05-24 14:43:20|10977|10974.2|10975.4|10972.6|10979.4|10976.6|10975.4|10972.6|10
1653403410000|2022-05-24 14:43:30|10974.6|10971.8|10974.8|10972|10975.4|10972.6|10972.9|10970.1|21
1653403420000|2022-05-24 14:43:40|10974.5|10971.7|10976.9|10974.1|10977.4|10974.6|10974.4|10971.6|19
1653403430000|2022-05-24 14:43:50|10976.5|10973.7|10977.3|10974.5|10977.3|10974.5|10975|10972.2|70
1653403440000|2022-05-24 14:44:00|10976.4|10973.6|10979.5|10976.7|10980.7|10977.9|10976.4|10973.6|164
1653403450000|2022-05-24 14:44:10|10978.5|10975.7|10972.9|10970.1|10978.5|10975.7|10972.5|10969.7|16
1653403460000|2022-05-24 14:44:20|10972.5|10969.7|10975.4|10972.6|10976.3|10973.5|10972.5|10969.7|26
1653403470000|2022-05-24 14:44:30|10975.9|10973.1|10979.4|10976.6|10979.4|10976.6|10975.4|10972.6|17
1653403480000|2022-05-24 14:44:40|10979.9|10977.1|10980.4|10977.6|10981.7|10978.9|10978.9|10976.1|17
1653403490000|2022-05-24 14:44:50|10979.9|10977.1|10976.9|10974.1|10980.3|10977.5|10975.9|10973.1|23
1653403500000|2022-05-24 14:45:00|10976.8|10974|10977.9|10975.1|10978.3|10975.5|10975.4|10972.6|21
1653403510000|2022-05-24 14:45:10|10977.4|10974.6|10984.3|10981.5|10985.8|10983|10976.9|10974.1|211
1653403520000|2022-05-24 14:45:20|10983.9|10981.1|10990.4|10987.6|10991.3|10988.5|10983.2|10980.4|67
1653403530000|2022-05-24 14:45:30|10990.3|10987.5|10987.9|10985.1|10990.4|10987.6|10987.4|10984.6|41
1653403540000|2022-05-24 14:45:40|10988.3|10985.5|10993.8|10991|10993.8|10991|10986.9|10984.1|65
1653403550000|2022-05-24 14:45:50|10992.8|10990|10987.4|10984.6|10992.8|10990|10985.4|10982.6|55
1653403560000|2022-05-24 14:46:00|10987.8|10985|10991.4|10988.6|10991.8|10989|10987|10984.2|33
1653403570000|2022-05-24 14:46:10|10991.8|10989|10989.9|10987.1|10992.3|10989.5|10989.4|10986.6|52
1653403580000|2022-05-24 14:46:20|10989.7|10986.9|10987.4|10984.6|10989.9|10987.1|10986.4|10983.6|18
1653403590000|2022-05-24 14:46:30|10987.8|10985|10988.9|10986.1|10989.4|10986.6|10985.9|10983.1|32
1653403600000|2022-05-24 14:46:40|10989.4|10986.6|10990.9|10988.1|10990.9|10988.1|10988.4|10985.6|26
1653403610000|2022-05-24 14:46:50|10991.3|10988.5|10993.5|10990.7|10993.9|10991.1|10991.3|10988.5|24
1653403620000|2022-05-24 14:47:00|10993.9|10991.1|10992.4|10989.6|10995.9|10993.1|10992.4|10989.6|110
1653403630000|2022-05-24 14:47:10|10991.4|10988.6|10990.9|10988.1|10992.3|10989.5|10988.4|10985.6|43
1653403640000|2022-05-24 14:47:20|10992.3|10989.5|10995.4|10992.6|10996.8|10994|10992.3|10989.5|33
1653403650000|2022-05-24 14:47:30|10994.9|10992.1|10997.4|10994.6|10998.4|10995.6|10994.4|10991.6|65
1653403660000|2022-05-24 14:47:40|10998.8|10996|10999.3|10996.5|11002.4|10999.6|10998.4|10995.6|60
1653403670000|2022-05-24 14:47:50|10999.7|10996.9|10998.4|10995.6|11001.1|10998.3|10997.1|10994.3|44
1653403680000|2022-05-24 14:48:00|10998.8|10996|10991.4|10988.6|10999.9|10997.1|10991.3|10988.5|39
1653403690000|2022-05-24 14:48:10|10990.9|10988.1|10992.9|10990.1|10992.9|10990.1|10987.9|10985.1|34
1653403700000|2022-05-24 14:48:20|10992.5|10989.7|10993.3|10990.5|10994.5|10991.7|10990.5|10987.7|46
1653403710000|2022-05-24 14:48:30|10992.1|10989.3|10994.5|10991.7|10995.4|10992.6|10992.1|10989.3|17
1653403720000|2022-05-24 14:48:40|10993.4|10990.6|10991.5|10988.7|10994.8|10992|10991.5|10988.7|18
1653403730000|2022-05-24 14:48:50|10990.2|10987.4|10991.6|10988.8|10992.6|10989.8|10989.6|10986.8|137
1653403740000|2022-05-24 14:49:00|10992.6|10989.8|10994.1|10991.3|10994.6|10991.8|10990.6|10987.8|38
1653403750000|2022-05-24 14:49:10|10993.6|10990.8|10991.9|10989.1|10994.4|10991.6|10991.7|10988.9|62
1653403760000|2022-05-24 14:49:20|10992.3|10989.5|10996.9|10994.1|10998.9|10996.1|10992.3|10989.5|30
1653403770000|2022-05-24 14:49:30|10996.1|10993.3|10993.9|10991.1|10997.3|10994.5|10990.9|10988.1|53
1653403780000|2022-05-24 14:49:40|10993|10990.2|10995.4|10992.6|10996.3|10993.5|10992.3|10989.5|21
1653403790000|2022-05-24 14:49:50|10994.5|10991.7|10993.4|10990.6|10995.6|10992.7|10992.9|10990.1|21
1653403800000|2022-05-24 14:50:00|10992.9|10990.1|10998.4|10995.6|10999.4|10996.6|10991.3|10988.5|41
1653403810000|2022-05-24 14:50:10|10998|10995.2|10997.4|10994.6|10998|10995.2|10994|10991.2|25
1653403820000|2022-05-24 14:50:20|10996.5|10993.7|10997.4|10994.6|10997.4|10994.6|10995.5|10992.7|8
1653403830000|2022-05-24 14:50:30|10996.6|10993.8|10996.4|10993.6|10997.4|10994.6|10995.5|10992.7|21
1653403840000|2022-05-24 14:50:40|10996.3|10993.5|10993.9|10991.1|10996.5|10993.6|10992.4|10989.6|67
1653403850000|2022-05-24 14:50:50|10994.4|10991.6|10997.9|10995.1|10998.5|10995.7|10994.4|10991.6|124
1653403860000|2022-05-24 14:51:00|10997.5|10994.7|10994.9|10992.1|10999.9|10997.1|10994.9|10992.1|47
1653403870000|2022-05-24 14:51:10|10994.7|10991.9|10983.9|10981.1|10994.9|10992.1|10982.9|10980.1|118
1653403880000|2022-05-24 14:51:20|10984.4|10981.6|10988.4|10985.6|10989.4|10986.6|10982.9|10980.1|35
1653403890000|2022-05-24 14:51:30|10988|10985.2|10991.4|10988.6|10991.9|10989.1|10987.5|10984.7|41
1653403900000|2022-05-24 14:51:40|10991.9|10989.1|10993.4|10990.6|10993.7|10990.9|10990.9|10988.1|66
1653403910000|2022-05-24 14:51:50|10994.3|10991.5|10994.4|10991.6|10995.2|10992.4|10992.4|10989.6|50
1653403920000|2022-05-24 14:52:00|10993.4|10990.6|10990.9|10988.1|10993.4|10990.6|10990.5|10987.7|37
1653403930000|2022-05-24 14:52:10|10990.5|10987.7|10989.5|10986.7|10990.5|10987.7|10987|10984.2|30
1653403940000|2022-05-24 14:52:20|10989.9|10987.1|10992|10989.2|10993.8|10991|10989.9|10987.1|47
1653403950000|2022-05-24 14:52:30|10992.9|10990.1|10996.9|10994.1|10997.3|10994.5|10992.5|10989.7|64
1653403960000|2022-05-24 14:52:40|10995.9|10993.1|10994.9|10992.1|10998|10995.2|10994.5|10991.7|48
1653403970000|2022-05-24 14:52:50|10995.3|10992.5|11000.4|10997.6|11000.9|10998.1|10992.9|10990.1|37
1653403980000|2022-05-24 14:53:00|11000.9|10998.1|11002.4|10999.6|11002.9|11000.1|10998.4|10995.6|71
1653403990000|2022-05-24 14:53:10|11002.9|11000.1|11007.3|11004.5|11011.3|11008.5|11001.8|10999|170
1653404000000|2022-05-24 14:53:20|11008.2|11005.4|11019.2|11016.4|11019.6|11016.8|11005.8|11003|143
1653404010000|2022-05-24 14:53:30|11019.7|11016.9|11017.2|11014.4|11021.2|11018.4|11015.2|11012.4|96
1653404020000|2022-05-24 14:53:40|11016.7|11013.9|11017.2|11014.4|11020.7|11017.9|11016.7|11013.9|42
1653404030000|2022-05-24 14:53:50|11016.7|11013.9|11017.1|11014.3|11018.6|11015.8|11013.2|11010.4|64
1653404040000|2022-05-24 14:54:00|11017.6|11014.8|11017.2|11014.4|11019.6|11016.8|11015.1|11012.3|117
1653404050000|2022-05-24 14:54:10|11016.7|11013.9|11015.6|11012.8|11018.6|11015.8|11015.2|11012.4|33
1653404060000|2022-05-24 14:54:20|11016.6|11013.8|11013.2|11010.4|11016.6|11013.8|11010.6|11007.8|33
1653404070000|2022-05-24 14:54:30|11013.6|11010.8|11015.1|11012.3|11018.5|11015.7|11013.2|11010.4|114
1653404080000|2022-05-24 14:54:40|11014.7|11011.9|11018.7|11015.9|11019.6|11016.8|11012.1|11009.3|75
1653404090000|2022-05-24 14:54:50|11019.1|11016.3|11023.2|11020.4|11024.1|11021.3|11018.7|11015.9|64
1653404100000|2022-05-24 14:55:00|11024.1|11021.3|11016.5|11013.7|11024.1|11021.3|11015.2|11012.4|43
1653404110000|2022-05-24 14:55:10|11015.8|11013|11018.1|11015.3|11019.1|11016.3|11012.7|11009.9|43
1653404120000|2022-05-24 14:55:20|11017.7|11014.9|11019.2|11016.4|11021.1|11018.3|11017.1|11014.3|40
1653404130000|2022-05-24 14:55:30|11019.1|11016.3|11016.6|11013.8|11022.6|11019.8|11016.6|11013.8|58
1653404140000|2022-05-24 14:55:40|11017|11014.2|11018.6|11015.8|11021.1|11018.3|11017|11014.2|22
1653404150000|2022-05-24 14:55:50|11019|11016.2|11020.7|11017.9|11025.8|11023|11019|11016.2|96
1653404160000|2022-05-24 14:56:00|11020.6|11017.8|11019.1|11016.3|11020.6|11017.8|11017|11014.2|199
1653404170000|2022-05-24 14:56:10|11018.7|11015.9|11016.3|11013.5|11018.7|11015.9|11012.8|11010|45
1653404180000|2022-05-24 14:56:20|11015.9|11013.1|11019.1|11016.3|11022.1|11019.3|11015|11012.2|44
1653404190000|2022-05-24 14:56:30|11018.6|11015.8|11011.3|11008.5|11019.1|11016.3|11009.7|11006.9|44
1653404200000|2022-05-24 14:56:40|11011.7|11008.9|11006.4|11003.6|11012.4|11009.6|11006.4|11003.6|58
1653404210000|2022-05-24 14:56:50|11006.8|11004|11006.4|11003.6|11009.8|11007|11006.4|11003.6|50
1653404220000|2022-05-24 14:57:00|11004.2|11001.4|11004.8|11002|11005.8|11003|11000.8|10998|93
1653404230000|2022-05-24 14:57:10|11004.3|11001.5|10994.4|10991.6|11005.8|11003|10994.3|10991.5|92
1653404240000|2022-05-24 14:57:20|10993.8|10991|11000.4|10997.6|11001.3|10998.5|10993.8|10991|32
1653404250000|2022-05-24 14:57:30|10999.8|10997|11001.2|10998.4|11002.4|10999.6|10999.8|10997|28
1653404260000|2022-05-24 14:57:40|11001.3|10998.5|10999.5|10996.7|11002.3|10999.5|10996|10993.2|45
1653404270000|2022-05-24 14:57:50|11000.3|10997.5|11000.5|10997.7|11001.5|10998.7|10998|10995.2|100
1653404280000|2022-05-24 14:58:00|11000.9|10998.1|11001.4|10998.6|11001.4|10998.6|10994|10991.2|36
1653404290000|2022-05-24 14:58:10|11001|10998.2|11004.5|11001.7|11007|11004.2|11000|10997.2|59
1653404300000|2022-05-24 14:58:20|11005|11002.2|11007.6|11004.8|11007.6|11004.8|11002.6|10999.8|81
1653404310000|2022-05-24 14:58:30|11007.5|11004.7|11005.2|11002.4|11007.5|11004.7|11004.5|11001.7|32
1653404320000|2022-05-24 14:58:40|11004.6|11001.8|11005.6|11002.8|11006.5|11003.7|11004|11001.2|36
1653404330000|2022-05-24 14:58:50|11005.5|11002.7|11004|11001.2|11007.5|11004.7|11004|11001.2|11
1653404340000|2022-05-24 14:59:00|11003.2|11000.4|11003.5|11000.7|11006.5|11003.7|11002.5|10999.7|111
1653404350000|2022-05-24 14:59:10|11005.1|11002.3|11000.2|10997.4|11006|11003.2|10999.7|10996.9|139
1653404360000|2022-05-24 14:59:20|11000.7|10997.9|11004.2|11001.4|11004.2|11001.4|10999.2|10996.4|38
1653404370000|2022-05-24 14:59:30|11003.7|11000.9|11005.6|11002.8|11008.5|11005.7|11002.7|10999.9|147
1653404380000|2022-05-24 14:59:40|11005.7|11002.9|11011.6|11008.8|11012.5|11009.7|11004.3|11001.5|203
1653404390000|2022-05-24 14:59:50|11012.1|11009.3|11011.5|11008.7|11014.4|11011.6|11011|11008.2|24
1653404400000|2022-05-24 15:00:00|11011|11008.2|11008.6|11005.8|11013.4|11010.6|11008.6|11005.8|94
1653404410000|2022-05-24 15:00:10|11008.5|11005.7|11008.5|11005.7|11010|11007.2|11006.6|11003.8|25
1653404420000|2022-05-24 15:00:20|11008|11005.2|11005.5|11002.7|11010.5|11007.7|11005.1|11002.3|67
1653404430000|2022-05-24 15:00:30|11003.8|11001|11002.6|10999.8|11006|11003.2|11002.6|10999.8|18
1653404440000|2022-05-24 15:00:40|11003|11000.2|11007.5|11004.7|11011|11008.2|11003|11000.2|49
1653404450000|2022-05-24 15:00:50|11008.1|11005.3|11010.5|11007.7|11010.9|11008.1|11006.2|11003.4|60
1653404460000|2022-05-24 15:01:00|11010.9|11008.1|11008.4|11005.6|11013.3|11010.5|11006.5|11003.5|138
1653404470000|2022-05-24 15:01:10|11007.5|11004.7|11006|11003.2|11008.9|11006.1|11004|11001.2|32
1653404480000|2022-05-24 15:01:20|11005.5|11002.7|11006.5|11003.7|11008.5|11005.7|11005|11002.2|68
1653404490000|2022-05-24 15:01:30|11007.4|11004.6|11014.5|11011.7|11016.5|11013.7|11007.4|11004.6|54
1653404500000|2022-05-24 15:01:40|11013.6|11010.8|11014.5|11011.7|11016.4|11013.6|11011.1|11008.3|37
1653404510000|2022-05-24 15:01:50|11015|11012.2|11015.5|11012.7|11015.8|11013|11013.1|11010.3|33
1653404520000|2022-05-24 15:02:00|11016.8|11014|11015.4|11012.6|11017.5|11014.7|11014|11011.2|131
1653404530000|2022-05-24 15:02:10|11015.1|11012.3|11020.4|11017.6|11023.6|11020.8|11015.1|11012.3|132
1653404540000|2022-05-24 15:02:20|11020.3|11017.5|11018.4|11015.6|11020.3|11017.5|11016|11013.2|49
1653404550000|2022-05-24 15:02:30|11018.8|11016|11021.3|11018.5|11021.8|11019|11018|11015.2|17
1653404560000|2022-05-24 15:02:40|11020.8|11018|11022.8|11020|11024.3|11021.5|11020.8|11018|192
1653404570000|2022-05-24 15:02:50|11023.8|11021|11019.7|11016.9|11023.8|11021|11016.8|11014|43
1653404580000|2022-05-24 15:03:00|11019.8|11017|11018.3|11015.5|11023.8|11021|11018.3|11015.5|61
1653404590000|2022-05-24 15:03:10|11017.8|11015|11017.5|11014.7|11019.3|11016.5|11016.8|11014|58
1653404600000|2022-05-24 15:03:20|11017.9|11015.1|11021.4|11018.6|11021.5|11018.7|11017.9|11015.1|21
1653404610000|2022-05-24 15:03:30|11022|11019.2|11020|11017.2|11022|11019.2|11018|11015.2|47
1653404620000|2022-05-24 15:03:40|11019.6|11016.8|11020.6|11017.8|11020.9|11018.1|11016.5|11013.7|14
1653404630000|2022-05-24 15:03:50|11019.6|11016.8|11013.7|11010.9|11021.5|11018.7|11011.8|11009|160
1653404640000|2022-05-24 15:04:00|11013.2|11010.4|11012.1|11009.3|11014.2|11011.4|11008.1|11005.3|117
1653404650000|2022-05-24 15:04:10|11011.7|11008.9|11012|11009.2|11014|11011.2|11011.7|11008.9|29
1653404660000|2022-05-24 15:04:20|11013.6|11010.8|11013|11010.2|11015.5|11012.7|11011|11008.2|77
1653404670000|2022-05-24 15:04:30|11013.5|11010.7|11013.2|11010.4|11016.5|11013.7|11012.2|11009.4|38
1653404680000|2022-05-24 15:04:40|11013.6|11010.8|11012|11009.2|11015.4|11012.6|11012|11009.2|17
1653404690000|2022-05-24 15:04:50|11013.3|11010.5|11015.4|11012.6|11016.4|11013.6|11013.3|11010.5|136
1653404700000|2022-05-24 15:05:00|11015.5|11012.7|11013.6|11010.8|11015.5|11012.7|11012|11009.2|15
1653404710000|2022-05-24 15:05:10|11013.2|11010.4|11012.5|11009.7|11014.9|11012.1|11011|11008.2|19
1653404720000|2022-05-24 15:05:20|11012.1|11009.3|11016|11013.2|11016|11013.2|11012.1|11009.3|45
1653404730000|2022-05-24 15:05:30|11017|11014.2|11015|11012.2|11017.5|11014.7|11012.6|11009.8|23
1653404740000|2022-05-24 15:05:40|11015.5|11012.7|11014.5|11011.7|11016|11013.2|11012.4|11009.6|16
1653404750000|2022-05-24 15:05:50|11014.9|11012.1|11014.1|11011.3|11019.9|11017.1|11014.1|11011.3|34
1653404760000|2022-05-24 15:06:00|11014|11011.2|11014.6|11011.8|11016.5|11013.7|11012.5|11009.7|57
1653404770000|2022-05-24 15:06:10|11014.5|11011.7|11016.3|11013.5|11017.9|11015.1|11014.5|11011.7|103
1653404780000|2022-05-24 15:06:20|11015.4|11012.6|11015.3|11012.5|11019.3|11016.5|11011|11008.2|62
1653404790000|2022-05-24 15:06:30|11014.9|11012.1|11010.8|11008|11014.9|11012.1|11010.8|11008|7
1653404800000|2022-05-24 15:06:40|11011.2|11008.4|11011.6|11008.8|11013.4|11010.6|11009.9|11007.1|84
1653404810000|2022-05-24 15:06:50|11011.1|11008.3|11008.6|11005.8|11011.1|11008.3|11008|11005.2|37
1653404820000|2022-05-24 15:07:00|11008.5|11005.7|11010.1|11007.3|11013.4|11010.6|11008.5|11005.7|29
1653404830000|2022-05-24 15:07:10|11009.5|11006.7|11006|11003.2|11010|11007.2|11006|11003.2|45
1653404840000|2022-05-24 15:07:20|11007|11004.2|11010.1|11007.3|11010.3|11007.5|11007|11004.2|52
1653404850000|2022-05-24 15:07:30|11010|11007.2|11015|11012.2|11016.5|11013.7|11010|11007.2|58
1653404860000|2022-05-24 15:07:40|11016|11013.2|11016.5|11013.7|11018|11015.2|11014.6|11011.8|23
1653404870000|2022-05-24 15:07:50|11017|11014.2|11014.9|11012.1|11018.5|11015.7|11014|11011.2|18
1653404880000|2022-05-24 15:08:00|11015|11012.2|11006|11003.2|11016|11013.2|11005|11002.2|114
1653404890000|2022-05-24 15:08:10|11005.1|11002.3|11006.2|11003.4|11008.9|11006.1|11005.1|11002.3|46
1653404900000|2022-05-24 15:08:20|11006.1|11003.3|11007.6|11004.8|11009.1|11006.3|11005.7|11002.9|15
1653404910000|2022-05-24 15:08:30|11008.1|11005.3|11009.5|11006.7|11009.6|11006.8|11006.1|11003.3|20
1653404920000|2022-05-24 15:08:40|11010.1|11007.3|11008.1|11005.3|11010.1|11007.3|11007.1|11004.3|30
1653404930000|2022-05-24 15:08:50|11007.6|11004.8|11003.6|11000.8|11007.6|11004.8|11001.7|10998.9|60
1653404940000|2022-05-24 15:09:00|11003.1|11000.3|10998.1|10995.3|11006|11003.2|10998.1|10995.3|51
1653404950000|2022-05-24 15:09:10|10999.1|10996.3|11004.2|11001.4|11004.3|11001.5|10998.8|10996|57
1653404960000|2022-05-24 15:09:20|11003.9|11001.1|11006.1|11003.3|11008.6|11005.8|11003.9|11001.1|101
1653404970000|2022-05-24 15:09:30|11006.5|11003.7|11005.2|11002.4|11009.1|11006.3|11004.6|11001.8|21
1653404980000|2022-05-24 15:09:40|11004.7|11001.9|11012.1|11009.3|11012.6|11009.8|11004.7|11001.9|27
1653404990000|2022-05-24 15:09:50|11012.6|11009.8|11008.6|11005.8|11013.1|11010.3|11008.6|11005.8|39
1653405000000|2022-05-24 15:10:00|11010.1|11007.3|11009.6|11006.8|11011.5|11008.7|11008.1|11005.3|17
1653405010000|2022-05-24 15:10:10|11008.6|11005.8|11006.1|11003.3|11009.1|11006.3|11006.1|11003.3|20
1653405020000|2022-05-24 15:10:20|11005.9|11003.1|11001.7|10998.9|11007.1|11004.3|11001.7|10998.9|28
1653405030000|2022-05-24 15:10:30|11002.1|10999.3|11002.1|10999.3|11003.9|11001.1|11001.1|10998.3|40
1653405040000|2022-05-24 15:10:40|11002.5|10999.7|11002.1|10999.3|11004.5|11001.7|11001.1|10998.3|11
1653405050000|2022-05-24 15:10:50|11002.9|11000.1|11002.5|10999.7|11003.1|11000.3|11002.1|10999.3|11
1653405060000|2022-05-24 15:11:00|11002.9|11000.1|11004.1|11001.3|11005.1|11002.3|11002.1|10999.3|17
1653405070000|2022-05-24 15:11:10|11004.5|11001.7|11008.5|11005.7|11008.5|11005.7|11003.6|11000.8|20
1653405080000|2022-05-24 15:11:20|11008.6|11005.8|11009.6|11006.8|11011|11008.2|11007.1|11004.3|50
1653405090000|2022-05-24 15:11:30|11009.1|11006.3|11006.5|11003.7|11010.5|11007.7|11005.1|11002.3|44
1653405100000|2022-05-24 15:11:40|11006.9|11004.1|11006.6|11003.8|11008.5|11005.7|11006.1|11003.3|7
1653405110000|2022-05-24 15:11:50|11006.5|11003.7|11008.5|11005.7|11008.9|11006.1|11003.8|11001|16
1653405120000|2022-05-24 15:12:00|11009.5|11005.5|11004.6|11001.8|11010.5|11007.7|11003.2|11000.4|28
1653405130000|2022-05-24 15:12:10|11004.1|11001.3|11007.5|11004.7|11007.5|11004.7|11002.2|10999.4|38
1653405140000|2022-05-24 15:12:20|11007.1|11004.3|11010.6|11007.8|11012.2|11009.4|11007.1|11004.3|29
1653405150000|2022-05-24 15:12:30|11010.1|11007.3|11011.6|11008.8|11012.1|11009.3|11009.6|11006.8|20
1653405160000|2022-05-24 15:12:40|11012.1|11009.3|11010.1|11007.3|11012.5|11009.7|11009.7|11006.9|20
1653405170000|2022-05-24 15:12:50|11010.5|11007.7|11007|11004.2|11012|11009.2|11007|11004.2|21
1653405180000|2022-05-24 15:13:00|11007.1|11004.3|11001.6|10998.8|11007.4|11004.6|10998.9|10996.1|69
1653405190000|2022-05-24 15:13:10|11002.5|10999.7|11002.6|10999.8|11003.1|11000.3|10999.7|10996.9|21
1653405200000|2022-05-24 15:13:20|11002.7|10999.9|11004.5|11001.7|11006|11003.2|11002.7|10999.9|13
1653405210000|2022-05-24 15:13:30|11005|11002.2|11004.1|11001.3|11006.3|11003.5|11003.6|11000.8|33
1653405220000|2022-05-24 15:13:40|11004.6|11001.8|11010.6|11007.8|11011|11008.2|11004.1|11001.3|38
1653405230000|2022-05-24 15:13:50|11011|11008.2|11009.6|11006.8|11011.5|11008.7|11008.6|11005.8|7
1653405240000|2022-05-24 15:14:00|11010|11007.2|11008.4|11005.6|11010.4|11007.6|11005.3|11002.5|107
1653405250000|2022-05-24 15:14:10|11008|11005.2|11006.4|11003.6|11009.3|11006.5|11005.9|11002.6|71
1653405260000|2022-05-24 15:14:20|11005.6|11002.8|11006.4|11003.6|11007.7|11004.9|11004.9|11002.1|15
1653405270000|2022-05-24 15:14:30|11006|11003.2|11005.4|11002.6|11007.4|11004.6|11003.4|11000.6|13
1653405280000|2022-05-24 15:14:40|11004.6|11001.8|11006.4|11003.6|11006.4|11003.6|11003.9|11001.1|18
1653405290000|2022-05-24 15:14:50|11006.5|11002.5|11002.5|10999.7|11006.6|11003.6|11002.4|10999.6|79
1653405300000|2022-05-24 15:15:00|11003.3|11000.5|11001.9|10999.1|11003.9|11001.1|10999.5|10996.7|61
1653405310000|2022-05-24 15:15:10|11002.4|10999.6|10997.6|10994.8|11002.9|11000.1|10995|10992.2|82
1653405320000|2022-05-24 15:15:20|10997.2|10994.4|10991.6|10988.8|10997.2|10994.4|10988.6|10985.8|88
1653405330000|2022-05-24 15:15:30|10991.1|10988.3|10992.1|10989.3|10994.6|10991.8|10990.3|10987.5|38
1653405340000|2022-05-24 15:15:40|10992.6|10989.8|10997.9|10995.1|10998.4|10995.6|10992.5|10989.7|51
1653405350000|2022-05-24 15:15:50|10996.9|10994.1|10998.4|10995.6|11000.4|10997.6|10996.9|10994.1|44
1653405360000|2022-05-24 15:16:00|10998|10995.2|11001.9|10999.1|11002.5|10999.7|10996.3|10993.5|73
1653405370000|2022-05-24 15:16:10|11001.5|10998.7|10997.4|10994.6|11004.4|11001.6|10994.9|10992.1|101
1653405380000|2022-05-24 15:16:20|10997.9|10995.1|11002.3|10999.5|11002.9|11000.1|10997.9|10995.1|26
1653405390000|2022-05-24 15:16:30|11002.8|11000|11001.5|10998.7|11003.7|11000.9|11001.4|10998.6|50
1653405400000|2022-05-24 15:16:40|11001.1|10998.3|10997.5|10994.7|11002.5|10999.6|10997.1|10994.3|13
1653405410000|2022-05-24 15:16:50|10998|10995.2|10992.5|10989.7|10999.5|10996.7|10992.5|10989.7|37
1653405420000|2022-05-24 15:17:00|10993.4|10990.6|10994.9|10992.1|10994.9|10992.1|10992.5|10989.7|34
1653405430000|2022-05-24 15:17:10|10994.8|10992|11001.5|10998.7|11003.2|11000.4|10993.5|10990.7|112
1653405440000|2022-05-24 15:17:20|11001.4|10998.6|11001.3|10998.5|11002.9|11000.1|10998.4|10995.6|64
1653405450000|2022-05-24 15:17:30|11001.4|10998.6|11003.4|11000.6|11004.4|11001.6|10998.9|10996.1|36
1653405460000|2022-05-24 15:17:40|11003.6|10999.6|10998.4|10995.6|11003.9|11001.1|10998.4|10995.6|31
1653405470000|2022-05-24 15:17:50|10997.6|10994.8|10997.4|10994.6|10998.3|10995.5|10994.4|10991.6|10
1653405480000|2022-05-24 15:18:00|10998.2|10995.4|10993.4|10990.6|10998.9|10996.1|10990.3|10987.5|71
1653405490000|2022-05-24 15:18:10|10993.9|10991.1|10992.5|10989.7|10995.7|10992.9|10992.5|10989.7|34
1653405500000|2022-05-24 15:18:20|10992.1|10989.3|10993.6|10990.8|10993.6|10990.8|10987.3|10984.5|87
1653405510000|2022-05-24 15:18:30|10994|10991.2|10991.6|10988.8|10994|10991.2|10988.6|10985.8|7
1653405520000|2022-05-24 15:18:40|10992.5|10989.7|10992.6|10989.8|10992.6|10989.8|10991.6|10988.6|13
1653405530000|2022-05-24 15:18:50|10992.2|10989.4|10985.6|10982.8|10992.2|10989.4|10982.6|10979.8|45
1653405540000|2022-05-24 15:19:00|10984.6|10981.8|10979.3|10976.5|10985.1|10982.3|10976.8|10974|104
1653405550000|2022-05-24 15:19:10|10978.3|10975.5|10976.8|10974|10980.3|10977.5|10976.4|10973.6|67
1653405560000|2022-05-24 15:19:20|10976.3|10973.5|10974.3|10971.5|10976.3|10973.5|10972.3|10969.5|96
1653405570000|2022-05-24 15:19:30|10974.8|10972|10980.8|10978|10980.8|10978|10973.8|10971|53
1653405580000|2022-05-24 15:19:40|10980.3|10977.5|10979.4|10976.6|10982.7|10979.9|10979.3|10976.5|45
1653405590000|2022-05-24 15:19:50|10978.8|10976|10978.8|10976|10981.3|10978.5|10977.4|10974.6|65
1653405600000|2022-05-24 15:20:00|10979.8|10977|10977.4|10974.6|10981.3|10978.5|10977.4|10974.6|22
1653405610000|2022-05-24 15:20:10|10977.8|10975|10973.4|10970.6|10978.3|10975.5|10972.5|10969.7|117
1653405620000|2022-05-24 15:20:20|10972.9|10970.1|10970.2|10967.4|10974.9|10972.1|10970.1|10967.3|42
1653405630000|2022-05-24 15:20:30|10970.1|10967.3|10970|10967.2|10970.9|10968.1|10966.1|10963.3|82
1653405640000|2022-05-24 15:20:40|10969.6|10966.8|10970.5|10967.7|10971|10968.2|10967.6|10964.8|50
1653405650000|2022-05-24 15:20:50|10969.6|10966.8|10967|10964.2|10971.5|10968.7|10965.8|10963|62
1653405660000|2022-05-24 15:21:00|10967.5|10964.7|10970.5|10967.7|10970.9|10968.1|10967.5|10964.7|20
1653405670000|2022-05-24 15:21:10|10970|10967.2|10971|10968.2|10971.5|10968.7|10970|10967.2|22
1653405680000|2022-05-24 15:21:20|10971.8|10969|10974.5|10971.7|10975|10972.2|10971.8|10969|36
1653405690000|2022-05-24 15:21:30|10974|10971.2|10973.5|10970.7|10976.9|10974.1|10972.9|10970.1|23
1653405700000|2022-05-24 15:21:40|10973.4|10970.6|10969.5|10966.7|10973.4|10970.6|10968.5|10965.7|37
1653405710000|2022-05-24 15:21:50|10968.5|10965.7|10970|10967.2|10972|10969.2|10966.6|10963.8|53
1653405720000|2022-05-24 15:22:00|10970.5|10967.7|10968.3|10965.5|10972.3|10969.5|10967.3|10964.5|166
1653405730000|2022-05-24 15:22:10|10967.9|10965.1|10967.3|10964.5|10968.3|10965.5|10963.3|10960.5|158
1653405740000|2022-05-24 15:22:20|10966.5|10963.7|10969.2|10966.4|10969.8|10967|10963.9|10961.1|77
1653405750000|2022-05-24 15:22:30|10969.3|10966.5|10971.8|10969|10972.8|10970|10968.3|10965.5|51
1653405760000|2022-05-24 15:22:40|10971.4|10968.6|10970.3|10967.5|10972.8|10970|10969.3|10966.5|20
1653405770000|2022-05-24 15:22:50|10970.8|10968|10971.3|10968.5|10974.2|10971.4|10969.8|10967|52
1653405780000|2022-05-24 15:23:00|10971.7|10968.9|10969.3|10966.5|10971.7|10968.9|10968.8|10966|11
1653405790000|2022-05-24 15:23:10|10968.4|10965.6|10968.7|10965.9|10969.7|10966.9|10963.2|10960.4|67
1653405800000|2022-05-24 15:23:20|10967.7|10964.9|10968.2|10965.4|10968.2|10965.4|10965.2|10962.4|19
1653405810000|2022-05-24 15:23:30|10969.1|10966.3|10970.8|10968|10971.7|10968.9|10968.2|10965.4|27
1653405820000|2022-05-24 15:23:40|10970|10967.2|10970.1|10967.3|10973.6|10970.8|10969.3|10966.5|134
1653405830000|2022-05-24 15:23:50|10969.6|10966.8|10971.5|10968.7|10974|10971.2|10969.5|10966.7|70
1653405840000|2022-05-24 15:24:00|10971.1|10968.3|10975|10972.2|10975.5|10972.7|10970.6|10967.8|58
1653405850000|2022-05-24 15:24:10|10974.1|10971.3|10975|10972.2|10976.9|10974.1|10974|10971.2|43
1653405860000|2022-05-24 15:24:20|10975.9|10973.1|10975.1|10972.3|10976.9|10974.1|10973.6|10970.8|34
1653405870000|2022-05-24 15:24:30|10975|10972.2|10975|10972.2|10976.4|10973.6|10973.6|10970.8|20
1653405880000|2022-05-24 15:24:40|10975.6|10972.8|10979|10976.2|10980|10977.2|10975|10972.2|53
1653405890000|2022-05-24 15:24:50|10978.2|10975.4|10978.5|10975.7|10982.5|10979.7|10977.5|10974.7|39
1653405900000|2022-05-24 15:25:00|10978.1|10975.3|10974.4|10971.6|10978.5|10975.7|10967.6|10964.8|152
1653405910000|2022-05-24 15:25:10|10974.5|10971.7|10987.5|10984.7|10991|10988.2|10974|10971.2|207
1653405920000|2022-05-24 15:25:20|10988.3|10985.5|10985.5|10982.7|10988.5|10985.7|10981.1|10978.3|80
1653405930000|2022-05-24 15:25:30|10986|10983.2|10978.7|10975.9|10988.5|10985.7|10976.8|10974|106
1653405940000|2022-05-24 15:25:40|10978.2|10975.4|10974.3|10971.5|10978.6|10975.8|10973.7|10970.9|55
1653405950000|2022-05-24 15:25:50|10974.2|10971.4|10971.2|10968.4|10974.2|10971.4|10969.2|10966.4|51
1653405960000|2022-05-24 15:26:00|10971.6|10968.8|10973.2|10970.4|10975.2|10972.4|10968.8|10966|70
1653405970000|2022-05-24 15:26:10|10972.4|10969.6|10971.8|10969|10976.2|10973.4|10970.8|10968|70
1653405980000|2022-05-24 15:26:20|10971.2|10968.4|10974.7|10971.9|10974.7|10971.9|10969.5|10966.7|89
1653405990000|2022-05-24 15:26:30|10974.3|10971.5|10973.8|10971|10974.7|10971.9|10971.2|10968.4|28
1653406000000|2022-05-24 15:26:40|10973.7|10970.9|10975.2|10972.4|10976.3|10973.5|10971.2|10968.4|64
1653406010000|2022-05-24 15:26:50|10974.8|10972|10975.2|10972.4|10975.2|10972.4|10973.2|10970.4|24
1653406020000|2022-05-24 15:27:00|10974.8|10972|10977.2|10974.4|10977.9|10975.1|10973.3|10970.5|50
1653406030000|2022-05-24 15:27:10|10976.4|10973.6|10978.2|10975.4|10981.2|10978.4|10976.4|10973.6|51
1653406040000|2022-05-24 15:27:20|10978.7|10975.9|10978.7|10975.9|10980.6|10977.8|10977.2|10974.4|27
1653406050000|2022-05-24 15:27:30|10979.1|10976.3|10971.9|10969.1|10980.2|10977.4|10971.4|10968.6|58
1653406060000|2022-05-24 15:27:40|10971.5|10968.7|10966.4|10963.6|10971.8|10969|10966.4|10963.6|39
1653406070000|2022-05-24 15:27:50|10966.8|10964|10966.9|10964.1|10967|10964.2|10960.9|10958.1|86
1653406080000|2022-05-24 15:28:00|10967.3|10964.5|10968.7|10965.9|10968.7|10965.9|10962.6|10959.8|105
1653406090000|2022-05-24 15:28:10|10968.3|10965.5|10970.7|10967.9|10971.7|10968.9|10966.7|10963.9|76
1653406100000|2022-05-24 15:28:20|10971.1|10968.3|10966.9|10964.1|10971.2|10968.4|10962.9|10960.1|55
1653406110000|2022-05-24 15:28:30|10966.4|10963.6|10962.5|10959.7|10966.4|10963.6|10961.9|10959.1|38
1653406120000|2022-05-24 15:28:40|10961.9|10959.1|10962.4|10959.6|10962.9|10960.1|10957.8|10955|111
1653406130000|2022-05-24 15:28:50|10961.6|10958.8|10954.4|10951.6|10961.6|10958.8|10953.5|10950.7|117
1653406140000|2022-05-24 15:29:00|10954|10951.2|10960.2|10957.4|10967.8|10965|10953.1|10950.3|179
1653406150000|2022-05-24 15:29:10|10959.7|10956.9|10939.8|10937|10960.1|10957.3|10939.1|10934.8|557
1653406160000|2022-05-24 15:29:20|10940.6|10937.8|10949.8|10947|10952.4|10949.6|10939.4|10936.6|248
1653406170000|2022-05-24 15:29:30|10950.8|10948|10955.3|10952.5|10958.9|10956.1|10950.5|10947.7|179
1653406180000|2022-05-24 15:29:40|10954.8|10952|10958.8|10956|10960.2|10957.4|10951.8|10949|85
1653406190000|2022-05-24 15:29:50|10958.9|10956.1|10952.3|10949.5|10964.3|10961.5|10950.7|10947.9|146
1653406200000|2022-05-24 15:30:00|10950.7|10947.9|10949.5|10946.7|10955|10952.2|10947.8|10945|258
1653406210000|2022-05-24 15:30:10|10950|10947.2|10946.6|10943.8|10954.5|10951.7|10946.1|10943.3|155
1653406220000|2022-05-24 15:30:20|10946.1|10943.3|10949.5|10946.7|10950.5|10947.7|10944.5|10941.5|81
1653406230000|2022-05-24 15:30:30|10948.7|10945.9|10939.5|10936.7|10949|10946.2|10922.7|10919.8|891
1653406240000|2022-05-24 15:30:40|10939.1|10936.3|10935.9|10933.1|10940|10937.2|10925.5|10922.7|381
1653406250000|2022-05-24 15:30:50|10936|10933.2|10938.5|10935.7|10943|10940.2|10929|10926.2|235
1653406260000|2022-05-24 15:31:00|10938.9|10936.1|10941.5|10938.7|10944.1|10941.3|10934|10931.2|202
1653406270000|2022-05-24 15:31:10|10941.6|10938.8|10939|10936.2|10942.5|10939.7|10939|10935.6|107
1653406280000|2022-05-24 15:31:20|10938.2|10935.4|10937.4|10934.6|10942|10939.2|10932|10929.2|145
1653406290000|2022-05-24 15:31:30|10937.5|10934.7|10931.2|10928.4|10938.2|10935.4|10930.6|10927.8|103
1653406300000|2022-05-24 15:31:40|10931.7|10928.9|10922.2|10919.4|10933.7|10930.9|10922.2|10919.4|252
1653406310000|2022-05-24 15:31:50|10922.3|10919.5|10921.2|10918.4|10925.7|10922.9|10915.8|10913|236
1653406320000|2022-05-24 15:32:00|10921.6|10918.8|10943.7|10940.9|10944.7|10941.8|10920.3|10917.5|303
1653406330000|2022-05-24 15:32:10|10944.7|10940.7|10932.2|10929.4|10944.7|10940.9|10930.7|10927.9|248
1653406340000|2022-05-24 15:32:20|10931.8|10929|10931.7|10928.9|10933.2|10930.4|10927.7|10924.8|70
1653406350000|2022-05-24 15:32:30|10930.7|10927.9|10932.7|10928.7|10932.9|10929.9|10926.7|10923.9|98
1653406360000|2022-05-24 15:32:40|10931.7|10928.9|10928.8|10926|10931.7|10928.9|10926.7|10923.8|69
1653406370000|2022-05-24 15:32:50|10929.3|10926.5|10931.7|10928.9|10937.4|10934.3|10928.7|10925.9|132
1653406380000|2022-05-24 15:33:00|10932.2|10929.4|10931.8|10929|10935.2|10932.4|10931.3|10928.5|43
1653406390000|2022-05-24 15:33:10|10931.4|10928.6|10933.7|10930.9|10935.2|10932.4|10930.4|10927.6|57
1653406400000|2022-05-24 15:33:20|10933.3|10930.5|10935.5|10932.7|10939.2|10936.4|10932.2|10929.4|70
1653406410000|2022-05-24 15:33:30|10935.7|10932.9|10932.2|10929.4|10935.7|10932.9|10930.3|10927.5|57
1653406420000|2022-05-24 15:33:40|10931.8|10929|10927.8|10925|10931.9|10929|10925.3|10922.5|376
1653406430000|2022-05-24 15:33:50|10927.9|10925.1|10919.4|10916.6|10929.4|10926.6|10919.4|10916.6|74
1653406440000|2022-05-24 15:34:00|10918.5|10915.7|10918.9|10916.1|10920.7|10916.1|10915.1|10912.3|227
1653406450000|2022-05-24 15:34:10|10919.4|10916.6|10924.9|10922.1|10925.2|10922.4|10917.9|10915.1|57
1653406460000|2022-05-24 15:34:20|10925.9|10923.1|10925.2|10922.4|10927.2|10924.4|10922.9|10920.1|50
1653406470000|2022-05-24 15:34:30|10925.6|10922.8|10923.9|10921.1|10927.2|10924.4|10923.4|10920.6|22
1653406480000|2022-05-24 15:34:40|10922.8|10914.8|10922.9|10920.1|10923.4|10920.6|10919|10914.8|80
1653406490000|2022-05-24 15:34:50|10923.4|10920.6|10926.9|10924.1|10926.9|10924.1|10923.4|10920.6|57
1653406500000|2022-05-24 15:35:00|10925.9|10923.1|10913.9|10911.1|10925.9|10923.1|10912.5|10909.7|150
1653406510000|2022-05-24 15:35:10|10914.4|10911.6|10916.9|10914.1|10916.9|10914.1|10913.5|10910.7|42
1653406520000|2022-05-24 15:35:20|10917.3|10914.5|10909.4|10906.6|10917.3|10914.5|10905.6|10902.8|93
1653406530000|2022-05-24 15:35:30|10909.3|10906.5|10911.4|10908.6|10913.9|10911.1|10907.4|10904.6|80
1653406540000|2022-05-24 15:35:40|10911.8|10909|10904.9|10902.1|10911.9|10909.1|10904.9|10902.1|99
1653406550000|2022-05-24 15:35:50|10905.3|10902.5|10909.3|10906.5|10909.8|10907|10903.8|10901|95
1653406560000|2022-05-24 15:36:00|10907.8|10905|10904.8|10902|10914.8|10911.5|10903.9|10901.1|140
1653406570000|2022-05-24 15:36:10|10904.4|10901.6|10901.9|10899.1|10904.8|10902|10899.5|10896.7|251
1653406580000|2022-05-24 15:36:20|10902.3|10899.5|10897.3|10894.5|10905.3|10902.5|10897.3|10894.5|118
1653406590000|2022-05-24 15:36:30|10896.9|10894.1|10897.3|10894.5|10899.2|10896.4|10894.8|10892|328
1653406600000|2022-05-24 15:36:40|10896.9|10894.1|10897.8|10895|10899.3|10896.5|10894.8|10892|110
1653406610000|2022-05-24 15:36:50|10897.3|10894.5|10891.8|10889|10897.9|10895.1|10890.8|10888|137
1653406620000|2022-05-24 15:37:00|10891.3|10888.5|10893.8|10891|10898.1|10895.3|10887.3|10884.5|306
1653406630000|2022-05-24 15:37:10|10894.3|10891.5|10893.3|10890.5|10898.3|10895.5|10890.8|10888|91
1653406640000|2022-05-24 15:37:20|10892.8|10890|10888.3|10885.5|10893.8|10891|10888.3|10885.5|54
1653406650000|2022-05-24 15:37:30|10887.9|10885.1|10887.8|10885|10889.3|10886.5|10884.4|10881.6|122
1653406660000|2022-05-24 15:37:40|10887|10884.2|10888.1|10885.3|10889.8|10887|10886.3|10883.5|84
1653406670000|2022-05-24 15:37:50|10888.2|10885.4|10890.3|10887.5|10891.8|10889|10886.3|10883.3|200
1653406680000|2022-05-24 15:38:00|10889.8|10887|10890.2|10887.4|10893.8|10891|10887|10884.2|367
1653406690000|2022-05-24 15:38:10|10891.4|10888.6|10893.2|10890.4|10893.5|10890.7|10888.7|10885.9|79
1653406700000|2022-05-24 15:38:20|10893|10890.2|10894.6|10891.8|10896.6|10893.8|10890.7|10887.9|127
1653406710000|2022-05-24 15:38:30|10895|10892.2|10898|10895.2|10899|10896.2|10893.1|10890.3|87
1653406720000|2022-05-24 15:38:40|10897|10894.2|10895|10892.2|10898|10895.2|10892.5|10889.7|57
1653406730000|2022-05-24 15:38:50|10895.5|10892.7|10895|10892.2|10896.9|10894.1|10894.5|10891.7|59
1653406740000|2022-05-24 15:39:00|10894.6|10891.8|10899.3|10896.5|10900.3|10897.5|10893.9|10891.1|131
1653406750000|2022-05-24 15:39:10|10897.9|10895.1|10900.5|10897.7|10901.8|10899|10897.4|10894.6|154
1653406760000|2022-05-24 15:39:20|10899.4|10896.6|10902.8|10900|10905.7|10902.9|10898.8|10896|47
1653406770000|2022-05-24 15:39:30|10901.9|10899.1|10900.8|10898|10905.1|10902.3|10900.8|10898|32
1653406780000|2022-05-24 15:39:40|10900.4|10897.6|10898|10895.2|10901.3|10898.5|10897.5|10894.7|84
1653406790000|2022-05-24 15:39:50|10896.6|10893.8|10893|10890.2|10897|10894.2|10892.5|10889.7|35
1653406800000|2022-05-24 15:40:00|10892.5|10889.7|10898.5|10895.7|10901|10898.2|10892.5|10889.7|94
1653406810000|2022-05-24 15:40:10|10898.6|10895.8|10899.5|10896.7|10900|10897.2|10896.5|10893.7|41
1653406820000|2022-05-24 15:40:20|10899.9|10897.1|10902.5|10899.7|10902.5|10899.7|10897.5|10894.7|67
1653406830000|2022-05-24 15:40:30|10902.9|10900.1|10908.3|10905.5|10908.3|10905.5|10902.6|10899.8|90
1653406840000|2022-05-24 15:40:40|10907.8|10905|10905.8|10903|10908.7|10905.9|10904.8|10902|38
1653406850000|2022-05-24 15:40:50|10905.3|10902.5|10906.8|10904|10909.3|10906.5|10904.8|10902|71
1653406860000|2022-05-24 15:41:00|10906.3|10903.5|10904.8|10902|10908.2|10905.4|10902.8|10900|70
1653406870000|2022-05-24 15:41:10|10904.4|10901.6|10900.7|10897.9|10906.7|10902.5|10898.3|10895.5|239
1653406880000|2022-05-24 15:41:20|10900.3|10897.5|10902.2|10899.4|10903.2|10900.4|10900.2|10897.4|55
1653406890000|2022-05-24 15:41:30|10901.7|10898.9|10897.7|10894.9|10902.2|10899.4|10896.8|10894|55
1653406900000|2022-05-24 15:41:40|10898.9|10896.1|10898.2|10895.4|10899.6|10896.8|10896.2|10893.4|35
1653406910000|2022-05-24 15:41:50|10898.6|10895.8|10899.5|10896.7|10900.3|10897.5|10896.1|10893.3|68
1653406920000|2022-05-24 15:42:00|10897.6|10894.8|10904.5|10901.7|10905.5|10902.7|10897.6|10894.8|83
1653406930000|2022-05-24 15:42:10|10904.9|10902.1|10897|10894.2|10904.9|10902.1|10896.2|10893.4|118
1653406940000|2022-05-24 15:42:20|10896.6|10893.8|10898.9|10896.1|10898.9|10896.1|10893.2|10890.4|301
1653406950000|2022-05-24 15:42:30|10899.1|10896.3|10899.5|10896.7|10901.5|10898.7|10897.6|10894.8|29
1653406960000|2022-05-24 15:42:40|10899.9|10897.1|10900|10897.2|10901.4|10898.6|10898|10895.2|21
1653406970000|2022-05-24 15:42:50|10900.4|10897.6|10906.4|10903.6|10906.9|10904.1|10899.9|10897.1|60
1653406980000|2022-05-24 15:43:00|10905.9|10903.1|10904.5|10901.7|10906.4|10903.6|10901.9|10899.1|39
1653406990000|2022-05-24 15:43:10|10904.4|10901.6|10906.4|10903.6|10909.3|10906.5|10904.4|10901.6|42
1653407000000|2022-05-24 15:43:20|10905.8|10903|10903.9|10901.1|10905.9|10903.1|10903.5|10900.7|20
1653407010000|2022-05-24 15:43:30|10903.1|10900.3|10908.9|10906.1|10909.8|10907|10902.9|10900.1|161
1653407020000|2022-05-24 15:43:40|10908.1|10905.3|10906.3|10903.5|10908.3|10905.5|10904.9|10902.1|30
1653407030000|2022-05-24 15:43:50|10906.8|10904|10909.5|10906.7|10909.9|10907.1|10906.3|10903.5|29
1653407040000|2022-05-24 15:44:00|10909.4|10906.6|10903.7|10900.9|10909.4|10906.6|10901.9|10899.1|132
1653407050000|2022-05-24 15:44:10|10903.9|10901.1|10904.9|10902.1|10905.9|10903.1|10900.4|10897.6|62
1653407060000|2022-05-24 15:44:20|10904|10901.2|10906.4|10903.6|10907.9|10905.1|10904|10901.2|27
1653407070000|2022-05-24 15:44:30|10906.3|10903.5|10906.6|10903.8|10906.6|10903.8|10903.9|10901.1|24
1653407080000|2022-05-24 15:44:40|10906.9|10904.1|10904.3|10901.5|10908.4|10905.6|10901.9|10899.1|52
1653407090000|2022-05-24 15:44:50|10903.9|10901.1|10902.7|10899.9|10905.7|10902.9|10902.3|10899.5|74
1653407100000|2022-05-24 15:45:00|10902.3|10899.5|10899.7|10896.9|10906.7|10903.9|10899.3|10896.5|59
1653407110000|2022-05-24 15:45:10|10898.8|10896|10899.4|10896.6|10900.7|10897.9|10897.9|10895.1|54
1653407120000|2022-05-24 15:45:20|10899|10896.2|10897.5|10894.7|10899|10896.2|10893.9|10891.1|80
1653407130000|2022-05-24 15:45:30|10897.4|10894.6|10901.7|10898.9|10903.2|10900.4|10896.9|10894.1|134
1653407140000|2022-05-24 15:45:40|10902.7|10899.9|10901.7|10898.9|10904.6|10901.8|10901.7|10898.9|32
1653407150000|2022-05-24 15:45:50|10900.8|10898|10900.7|10897.9|10901.7|10898.9|10899.8|10897|15
1653407160000|2022-05-24 15:46:00|10900.3|10897.5|10899.1|10896.3|10900.7|10897.9|10894.8|10892|54
1653407170000|2022-05-24 15:46:10|10898.8|10896|10899.3|10896.5|10900.7|10897.9|10898.3|10895.5|27
1653407180000|2022-05-24 15:46:20|10898.8|10896|10900.7|10897.9|10900.7|10897.9|10897.3|10894.5|21
1653407190000|2022-05-24 15:46:30|10900.3|10897.5|10898.8|10896|10900.3|10897.5|10897.3|10894.5|15
1653407200000|2022-05-24 15:46:40|10899.6|10896.8|10896.3|10893.5|10900.7|10897.9|10896.3|10893.5|17
1653407210000|2022-05-24 15:46:50|10896.7|10893.9|10896.2|10893.4|10897.7|10894.9|10893.9|10891.1|12
1653407220000|2022-05-24 15:47:00|10896.6|10893.8|10906.6|10903.8|10906.6|10903.8|10895.7|10892.9|160
1653407230000|2022-05-24 15:47:10|10906.2|10903.4|10909.5|10906.7|10909.5|10906.7|10904.2|10901.4|67
1653407240000|2022-05-24 15:47:20|10909.1|10906.3|10911.7|10908.9|10913.9|10910.7|10908.7|10905.9|98
1653407250000|2022-05-24 15:47:30|10911.5|10908.7|10911.5|10908.7|10912.9|10910.1|10908|10904.4|115
1653407260000|2022-05-24 15:47:40|10912.1|10909.3|10914.3|10911.5|10914.6|10911.8|10912.1|10909.3|46
1653407270000|2022-05-24 15:47:50|10914.4|10911.6|10911.9|10909.1|10915.3|10912.5|10911|10908.2|85
1653407280000|2022-05-24 15:48:00|10912.9|10910.1|10914.3|10911.5|10915.1|10912.3|10912.5|10909.7|58
1653407290000|2022-05-24 15:48:10|10913.5|10910.7|10919.9|10917.1|10919.9|10917.1|10912.5|10909.7|87
1653407300000|2022-05-24 15:48:20|10920.3|10917.5|10922.2|10919.4|10923.9|10921|10919.8|10917|114
1653407310000|2022-05-24 15:48:30|10923.7|10920.9|10922.8|10920|10926.3|10923.5|10922.3|10919.5|67
1653407320000|2022-05-24 15:48:40|10921.9|10919.1|10925.3|10922.5|10927.2|10924.4|10921.9|10919.1|80
1653407330000|2022-05-24 15:48:50|10925.7|10922.9|10927.8|10925|10928.3|10925.5|10925.3|10922.5|29
1653407340000|2022-05-24 15:49:00|10928.9|10924.9|10928.7|10925.9|10928.9|10925.9|10924.3|10921.5|91
1653407350000|2022-05-24 15:49:10|10928.3|10925.5|10926.3|10923.5|10928.3|10925.5|10924.9|10922.1|75
1653407360000|2022-05-24 15:49:20|10925.3|10922.5|10929.3|10926.5|10931.8|10929|10925.3|10922.5|74
1653407370000|2022-05-24 15:49:30|10928.3|10925.5|10928.8|10926|10931.3|10928.5|10928.3|10925.5|40
1653407380000|2022-05-24 15:49:40|10929.2|10926.4|10931.2|10928.4|10932.2|10929.4|10928.8|10926|68
1653407390000|2022-05-24 15:49:50|10931.7|10928.9|10938.3|10935.5|10942.1|10939.3|10930.3|10927.5|175
1653407400000|2022-05-24 15:50:00|10937.8|10935|10941.3|10938.5|10942.2|10939.4|10937.8|10935|95
1653407410000|2022-05-24 15:50:10|10940.5|10937.7|10943.8|10941|10944.8|10942|10940.3|10937.5|71
1653407420000|2022-05-24 15:50:20|10944.2|10941.4|10941.8|10939|10944.7|10941.9|10940.8|10938|32
1653407430000|2022-05-24 15:50:30|10942.2|10939.4|10941.8|10939|10943.3|10940.5|10939.4|10936.6|40
1653407440000|2022-05-24 15:50:40|10941.3|10938.5|10943.3|10940.5|10945.1|10942.3|10936.8|10933.8|83
1653407450000|2022-05-24 15:50:50|10943.7|10940.9|10942.8|10940|10943.8|10941|10940.3|10937.5|11
1653407460000|2022-05-24 15:51:00|10941.3|10938.5|10941.3|10938.5|10941.8|10939|10938.8|10936|65
1653407470000|2022-05-24 15:51:10|10942.8|10940|10944.3|10941.5|10948.1|10945.3|10942.8|10940|90
1653407480000|2022-05-24 15:51:20|10944.8|10942|10942.8|10940|10945.8|10943|10942.8|10940|21
1653407490000|2022-05-24 15:51:30|10941.8|10939|10940.9|10938.1|10941.8|10939|10940.3|10937.5|9
1653407500000|2022-05-24 15:51:40|10940.8|10938|10939.8|10937|10941.3|10938.5|10939.3|10936.5|10
1653407510000|2022-05-24 15:51:50|10939.4|10936.6|10942.8|10940|10943.6|10940.8|10938.9|10936.1|5
1653407520000|2022-05-24 15:52:00|10941.8|10939|10941.8|10939|10942.3|10939.5|10939.8|10937|41
1653407530000|2022-05-24 15:52:10|10941.3|10938.5|10940.2|10937.4|10943.3|10940.5|10940.2|10937.4|36
1653407540000|2022-05-24 15:52:20|10940.3|10937.5|10938.2|10935.4|10942.2|10939.4|10938.2|10935.4|57
1653407550000|2022-05-24 15:52:30|10937.8|10935|10938.7|10935.9|10940.7|10937.9|10936.7|10933.9|36
1653407560000|2022-05-24 15:52:40|10939.1|10936.3|10939.7|10936.9|10940.1|10937.3|10938.2|10935.4|18
1653407570000|2022-05-24 15:52:50|10938.8|10936|10944.7|10941.9|10944.7|10941.9|10938.4|10935.6|24
1653407580000|2022-05-24 15:53:00|10944.3|10941.5|10942.7|10939.9|10945.6|10942.8|10940.7|10937.9|26
1653407590000|2022-05-24 15:53:10|10942.2|10939.4|10943.1|10940.3|10943.9|10941.1|10940.3|10937.5|49
1653407600000|2022-05-24 15:53:20|10943.5|10940.7|10944|10941.2|10944.1|10941.3|10941.8|10939|17
1653407610000|2022-05-24 15:53:30|10943.9|10941.1|10941.2|10938.4|10944|10941.2|10940.6|10937.8|21
1653407620000|2022-05-24 15:53:40|10941.4|10938.6|10946.3|10943.5|10947.2|10944.4|10941|10938.2|144
1653407630000|2022-05-24 15:53:50|10946.8|10944|10946.8|10944|10946.8|10944|10945.4|10942.6|11
1653407640000|2022-05-24 15:54:00|10945.9|10943.1|10953.1|10950.3|10954.6|10951.8|10945.4|10942.6|135
1653407650000|2022-05-24 15:54:10|10952.8|10950|10954.1|10951.3|10954.1|10951.3|10951.2|10948.4|44
1653407660000|2022-05-24 15:54:20|10954.5|10951.7|10960|10957.2|10960|10957.2|10954.5|10951.7|78
1653407670000|2022-05-24 15:54:30|10959.6|10956.8|10962.1|10959.3|10965.5|10962.7|10959.6|10956.8|99
1653407680000|2022-05-24 15:54:40|10961.6|10958.8|10960.6|10957.8|10962.1|10959.3|10960.2|10957.4|27
1653407690000|2022-05-24 15:54:50|10961|10958.2|10960.8|10958|10961.1|10958.3|10956.8|10954|77
1653407700000|2022-05-24 15:55:00|10960.3|10957.5|10953.3|10950.5|10960.8|10958|10952.3|10949.5|67
1653407710000|2022-05-24 15:55:10|10952.9|10950.1|10951.3|10948.5|10954.3|10951.5|10950.9|10948.1|27
1653407720000|2022-05-24 15:55:20|10950.8|10948|10952.4|10949.6|10954.8|10952|10950.4|10947.6|36
1653407730000|2022-05-24 15:55:30|10952.8|10950|10949.8|10947|10952.8|10950|10948.8|10946|20
1653407740000|2022-05-24 15:55:40|10948.8|10946|10944.8|10942|10949.3|10946.5|10944.2|10941.4|38
1653407750000|2022-05-24 15:55:50|10944.3|10941.5|10944.4|10941.6|10945.8|10943|10943.1|10940.3|29
1653407760000|2022-05-24 15:56:00|10943.9|10941.1|10942.4|10939.6|10945.8|10943|10940.8|10938|63
1653407770000|2022-05-24 15:56:10|10942|10939.2|10944.3|10941.5|10945.3|10942.5|10941.4|10938.6|16
1653407780000|2022-05-24 15:56:20|10944.8|10942|10944.8|10942|10945.8|10943|10943.4|10940.6|14
1653407790000|2022-05-24 15:56:30|10945|10942.2|10943.7|10940.9|10945.8|10943|10943.3|10940.5|6
1653407800000|2022-05-24 15:56:40|10943.8|10941|10943.3|10940.5|10943.8|10941|10941.3|10938.5|12
1653407810000|2022-05-24 15:56:50|10942.8|10940|10942.3|10939.5|10943.3|10940.5|10941.3|10938.5|8
1653407820000|2022-05-24 15:57:00|10942.8|10940|10941.3|10938.5|10943.2|10940.4|10940.8|10938|10
1653407830000|2022-05-24 15:57:10|10941.2|10938.4|10941.8|10939|10942.8|10940|10940.8|10938|24
1653407840000|2022-05-24 15:57:20|10943|10940.2|10944.7|10941.9|10945.7|10942.9|10941.4|10938.6|60
1653407850000|2022-05-24 15:57:30|10943.5|10940.7|10941.8|10939|10943.5|10940.7|10939.9|10937.1|42
1653407860000|2022-05-24 15:57:40|10942.8|10940|10948.7|10945.9|10950.6|10947.8|10942.8|10940|42
1653407870000|2022-05-24 15:57:50|10948.2|10945.4|10943.8|10941|10948.2|10945.4|10941.8|10939|21
1653407880000|2022-05-24 15:58:00|10945.3|10942.5|10945.3|10942.5|10946.2|10943.4|10944.3|10941.5|22
1653407890000|2022-05-24 15:58:10|10944.8|10942|10945.3|10942.5|10945.8|10943|10944.3|10941.5|7
1653407900000|2022-05-24 15:58:20|10945.8|10943|10948.2|10945.4|10950.8|10948|10945.8|10943|26
1653407910000|2022-05-24 15:58:30|10948.3|10945.5|10946.8|10944|10948.3|10945.5|10946.4|10943.6|7
1653407920000|2022-05-24 15:58:40|10947.2|10944.4|10948.8|10946|10949.6|10946.8|10946.4|10943.6|21
1653407930000|2022-05-24 15:58:50|10946.3|10943.5|10946.2|10943.4|10947.8|10945|10944.8|10942|7
1653407940000|2022-05-24 15:59:00|10947|10944.2|10947.3|10944.5|10949.3|10946.4|10945.8|10943|17
1653407950000|2022-05-24 15:59:10|10947.8|10945|10949.3|10946.5|10949.3|10946.5|10947.8|10944.5|16
1653407960000|2022-05-24 15:59:20|10948.8|10946|10942.9|10940.1|10948.8|10946|10942.8|10940|25
1653407970000|2022-05-24 15:59:30|10942|10939.2|10942.4|10939.6|10942.4|10939.6|10940|10937.2|22
1653407980000|2022-05-24 15:59:40|10942|10939.2|10941.5|10938.7|10942.4|10939.6|10940.1|10937.3|81
1653407990000|2022-05-24 15:59:50|10941.9|10939.1|10940.5|10937.7|10942|10939.2|10940|10937.2|15
1653408000000|2022-05-24 16:00:00|10939.6|10936.8|10928.1|10925.3|10939.6|10936.8|10923.8|10921|349
1653408010000|2022-05-24 16:00:10|10927.3|10924.5|10929.5|10926.7|10931|10928.2|10927.2|10924.4|39
1653408020000|2022-05-24 16:00:20|10929.1|10926.3|10923.6|10920.8|10931|10928.2|10923.6|10920.8|42
1653408030000|2022-05-24 16:00:30|10923.2|10920.4|10923.5|10920.7|10924.1|10921.3|10921.5|10918.7|45
1653408040000|2022-05-24 16:00:40|10924|10921.2|10918|10915.2|10924|10921.2|10918|10915.2|25
1653408050000|2022-05-24 16:00:50|10918.1|10915.3|10913.6|10910.8|10918.5|10915.7|10913.5|10910.7|52
1653408060000|2022-05-24 16:01:00|10914|10911.2|10911.7|10908.9|10917|10914.2|10910.6|10907.8|135
1653408070000|2022-05-24 16:01:10|10911.3|10908.5|10908.7|10905.9|10914.7|10911.9|10907.7|10904.9|99
1653408080000|2022-05-24 16:01:20|10907.8|10905|10905.7|10902.9|10910.1|10907.3|10905.7|10902.9|70
1653408090000|2022-05-24 16:01:30|10906.7|10903.9|10902.2|10899.4|10908.2|10905.4|10902.2|10899.4|114
1653408100000|2022-05-24 16:01:40|10900.3|10897.5|10899.8|10897|10901.8|10899|10898.4|10895.6|97
1653408110000|2022-05-24 16:01:50|10901|10898.2|10902.8|10900|10903.2|10900.4|10898.8|10896|164
1653408120000|2022-05-24 16:02:00|10901.8|10899|10905.2|10902.4|10906.2|10903.4|10900.7|10897.9|43
1653408130000|2022-05-24 16:02:10|10904.4|10901.6|10904.6|10901.8|10909.7|10906.9|10902.8|10900|106
1653408140000|2022-05-24 16:02:20|10904.7|10901.9|10904.7|10901.9|10905.2|10902.4|10902.2|10899.4|25
1653408150000|2022-05-24 16:02:30|10904.6|10901.8|10900.8|10898|10905.2|10902.4|10900.3|10897.5|24
1653408160000|2022-05-24 16:02:40|10900.4|10897.6|10903.6|10900.8|10903.6|10900.8|10899.7|10896.9|23
1653408170000|2022-05-24 16:02:50|10903.2|10900.4|10902.7|10899.9|10904.7|10901.9|10902.7|10899.9|12
1653408180000|2022-05-24 16:03:00|10903.2|10900.4|10900.7|10897.9|10906.2|10903.4|10900.2|10897.4|31
1653408190000|2022-05-24 16:03:10|10901.2|10898.4|10905.6|10902.8|10905.7|10902.8|10901.2|10898.4|22
1653408200000|2022-05-24 16:03:20|10905.7|10902.9|10908.7|10905.9|10908.7|10905.9|10904.7|10901.9|37
1653408210000|2022-05-24 16:03:30|10907.7|10904.9|10908.6|10905.8|10911.1|10908.3|10907.2|10904.4|25
1653408220000|2022-05-24 16:03:40|10909|10906.2|10906.7|10903.9|10909.1|10906.3|10905.2|10902.4|30
1653408230000|2022-05-24 16:03:50|10906.3|10903.5|10905.7|10902.9|10907.7|10904.9|10904.2|10901.4|40
1653408240000|2022-05-24 16:04:00|10905.3|10902.5|10902.2|10899.4|10906.2|10903.4|10901.2|10898.4|40
1653408250000|2022-05-24 16:04:10|10903.2|10900.4|10903.2|10900.4|10904.7|10901.9|10902.2|10899.4|9
1653408260000|2022-05-24 16:04:20|10903.6|10900.8|10903.7|10900.9|10904.7|10901.9|10902.7|10899.9|5
1653408270000|2022-05-24 16:04:30|10904.2|10901.4|10904.7|10901.9|10905.2|10902.4|10902.7|10899.9|9
1653408280000|2022-05-24 16:04:40|10905.2|10902.4|10901.8|10899|10907.2|10904.4|10900.8|10898|22
1653408290000|2022-05-24 16:04:50|10901.2|10898.4|10903.2|10900.4|10905.2|10902.4|10901.2|10898.4|12
1653408300000|2022-05-24 16:05:00|10903.7|10900.9|10897.7|10894.9|10904.2|10901.4|10892.3|10889.5|102
1653408310000|2022-05-24 16:05:10|10897.2|10894.4|10895.7|10892.9|10899.2|10896.4|10893.2|10890.4|56
1653408320000|2022-05-24 16:05:20|10895.2|10892.4|10894.6|10891.8|10896.6|10893.8|10890.9|10888.1|184
1653408330000|2022-05-24 16:05:30|10895.1|10892.3|10895|10892.2|10895.1|10892.3|10893.1|10890.3|23
1653408340000|2022-05-24 16:05:40|10894|10891.2|10892.5|10889.7|10895|10892.2|10890.1|10887.3|108
1653408350000|2022-05-24 16:05:50|10892|10889.2|10893.5|10890.7|10894|10891.2|10891.5|10888.7|28
1653408360000|2022-05-24 16:06:00|10893.1|10890.3|10892|10889.2|10893.5|10890.7|10891.1|10888.3|25
1653408370000|2022-05-24 16:06:10|10892.4|10889.6|10890.6|10887.8|10894.4|10891.6|10890.6|10887.8|45
1653408380000|2022-05-24 16:06:20|10890.5|10887.7|10890.1|10887.3|10890.6|10887.8|10889.1|10886.3|31
1653408390000|2022-05-24 16:06:30|10890.5|10887.7|10891.1|10888.3|10892|10889.2|10889.6|10886.8|61
1653408400000|2022-05-24 16:06:40|10890.1|10887.3|10894|10891.2|10894.4|10891.6|10890.1|10887.3|29
1653408410000|2022-05-24 16:06:50|10894.4|10891.6|10894.6|10891.8|10895.9|10893.1|10893.6|10890.8|39
1653408420000|2022-05-24 16:07:00|10895|10892.2|10900.5|10897.7|10901|10898.2|10895|10892.2|137
1653408430000|2022-05-24 16:07:10|10900.4|10897.6|10907|10904.2|10907.5|10904.7|10899|10896.2|65
1653408440000|2022-05-24 16:07:20|10906.5|10903.7|10907.4|10904.6|10907.8|10905|10905.1|10902.3|26
1653408450000|2022-05-24 16:07:30|10907.8|10905|10908.8|10906|10909.4|10906.6|10906.7|10903.9|19
1653408460000|2022-05-24 16:07:40|10909.4|10906.6|10909.3|10906.5|10911.7|10908.9|10908.3|10905.5|25
1653408470000|2022-05-24 16:07:50|10910.5|10907.7|10909.3|10906.5|10911.8|10909|10909.3|10906.5|36
1653408480000|2022-05-24 16:08:00|10909.1|10906.3|10913.8|10911|10914.8|10912|10907.8|10905|62
1653408490000|2022-05-24 16:08:10|10915|10912.2|10914.7|10911.9|10915.8|10913|10913.8|10911|45
1653408500000|2022-05-24 16:08:20|10914.8|10912|10912.3|10909.5|10914.8|10912|10911.3|10908.5|21
1653408510000|2022-05-24 16:08:30|10912.8|10910|10908.4|10905.6|10913.4|10910.6|10907.9|10905.1|87
1653408520000|2022-05-24 16:08:40|10908.9|10906.1|10908.5|10905.7|10909|10906.2|10907|10904.2|18
1653408530000|2022-05-24 16:08:50|10908.3|10905.5|10907.5|10904.7|10908.3|10905.5|10907.5|10904.7|4
1653408540000|2022-05-24 16:09:00|10908|10905.2|10909.5|10906.7|10911|10908.2|10907.5|10904.7|41
1653408550000|2022-05-24 16:09:10|10909|10906.2|10908.4|10905.6|10909|10906.2|10907|10904.2|14
1653408560000|2022-05-24 16:09:20|10907.9|10905.1|10906.9|10904.1|10908|10905.2|10905.5|10902.7|20
1653408570000|2022-05-24 16:09:30|10906.5|10903.7|10912.4|10909.6|10912.8|10910|10906.4|10903.6|21
1653408580000|2022-05-24 16:09:40|10913.4|10910.6|10912.4|10909.6|10915.3|10912.5|10912|10909.2|11
1653408590000|2022-05-24 16:09:50|10913.4|10910.6|10914.5|10911.7|10916.4|10913.6|10912.4|10909.6|20
1653408600000|2022-05-24 16:10:00|10914.4|10911.6|10916.9|10914.1|10916.9|10914.1|10913.8|10911|24
1653408610000|2022-05-24 16:10:10|10916.8|10914|10912.9|10910.1|10916.8|10914|10912.4|10909.6|41
1653408620000|2022-05-24 16:10:20|10912.4|10909.6|10912.4|10909.6|10912.9|10910.1|10908|10905.2|26
1653408630000|2022-05-24 16:10:30|10912.9|10910.1|10913.4|10910.6|10914.6|10911.5|10911.9|10909.1|5
1653408640000|2022-05-24 16:10:40|10914.4|10910.4|10914.4|10911.6|10915.6|10912.6|10912.4|10909.5|9
1653408650000|2022-05-24 16:10:50|10913.5|10910.7|10919.4|10916.6|10919.4|10916.6|10913.5|10910.7|79
1653408660000|2022-05-24 16:11:00|10919.5|10916.7|10919.9|10917.1|10923.1|10920.3|10918.4|10915.6|74
1653408670000|2022-05-24 16:11:10|10919.4|10916.6|10918.7|10915.9|10919.9|10917.1|10916.9|10914.1|22
1653408680000|2022-05-24 16:11:20|10918.5|10915.7|10915.7|10912.9|10919.9|10917.1|10914.7|10911.9|67
1653408690000|2022-05-24 16:11:30|10916.1|10913.3|10914.6|10911.8|10917.8|10915|10914.2|10911.4|17
1653408700000|2022-05-24 16:11:40|10915|10912.2|10915.1|10912.3|10915.6|10912.8|10914.1|10911.3|8
1653408710000|2022-05-24 16:11:50|10915.6|10912.8|10916.6|10913.8|10917.1|10914.3|10915.1|10912.3|15
1653408720000|2022-05-24 16:12:00|10915.8|10913|10920.6|10917.8|10921|10918.2|10915.3|10912.5|87
1653408730000|2022-05-24 16:12:10|10920.5|10917.7|10918.7|10915.9|10921|10918.2|10918.6|10915.8|14
1653408740000|2022-05-24 16:12:20|10918.6|10915.8|10914.1|10911.3|10918.6|10915.8|10914.1|10911.3|15
1653408750000|2022-05-24 16:12:30|10913.7|10910.9|10914.6|10911.8|10915.6|10912.8|10912.1|10909.3|11
1653408760000|2022-05-24 16:12:40|10914.1|10911.3|10909.6|10906.8|10915.1|10912.3|10908.1|10905.3|61
1653408770000|2022-05-24 16:12:50|10909.1|10906.3|10907.6|10904.8|10909.1|10906.3|10906.1|10903.3|33
1653408780000|2022-05-24 16:13:00|10908.1|10905.3|10909.1|10906.3|10911.1|10908.3|10907.1|10904.3|23
1653408790000|2022-05-24 16:13:10|10909.5|10906.7|10917.5|10914.7|10917.6|10914.8|10909.5|10906.7|85
1653408800000|2022-05-24 16:13:20|10916.5|10913.7|10917|10914.2|10918|10915.2|10916.5|10913.7|12
1653408810000|2022-05-24 16:13:30|10916.2|10913.4|10916.4|10913.6|10916.9|10914.1|10915.9|10913.1|18
1653408820000|2022-05-24 16:13:40|10915.9|10913.1|10916.4|10913.6|10916.4|10913.6|10914.5|10911.7|24
1653408830000|2022-05-24 16:13:50|10916.9|10914.1|10916.5|10913.7|10918.8|10916|10916.5|10913.7|12
1653408840000|2022-05-24 16:14:00|10917.4|10914.6|10918.9|10916.1|10918.9|10916.1|10916.4|10913.6|40
1653408850000|2022-05-24 16:14:10|10917.9|10915.1|10928.4|10925.6|10928.9|10926.1|10917.9|10915.1|96
1653408860000|2022-05-24 16:14:20|10928.8|10926|10938.2|10935.4|10938.7|10935.9|10928.4|10925.6|89
1653408870000|2022-05-24 16:14:30|10938.6|10935.8|10935.9|10933.1|10939.1|10936.3|10932.2|10929.4|49
1653408880000|2022-05-24 16:14:40|10935.5|10932.7|10935.4|10932.6|10937.1|10934.3|10934.4|10931.6|59
1653408890000|2022-05-24 16:14:50|10936.3|10933.5|10934.7|10931.9|10936.9|10934.1|10932.9|10930.1|17
1653408900000|2022-05-24 16:15:00|10934.9|10932.1|10935.1|10932.3|10939.9|10937.1|10934.5|10931.7|52
1653408910000|2022-05-24 16:15:10|10935|10932.2|10931.5|10928.7|10937.2|10934.4|10931|10928.2|14
1653408920000|2022-05-24 16:15:20|10931.9|10929.1|10932.9|10930.1|10933.5|10930.7|10929|10926.2|75
1653408930000|2022-05-24 16:15:30|10932.5|10929.7|10928.1|10925.3|10932.5|10929.7|10927.7|10924.9|45
1653408940000|2022-05-24 16:15:40|10929.3|10926.5|10933.1|10930.3|10933.1|10930.3|10929.3|10926.5|11
1653408950000|2022-05-24 16:15:50|10934.3|10931.5|10932.8|10930|10935.6|10932.8|10931.6|10928.8|44
1653408960000|2022-05-24 16:16:00|10932.6|10929.8|10933.6|10930.8|10935.6|10932.8|10931.6|10928.8|26
1653408970000|2022-05-24 16:16:10|10934.1|10931.3|10933.6|10930.8|10935.1|10932.3|10933.1|10930.3|30
1653408980000|2022-05-24 16:16:20|10933.1|10930.3|10932.1|10929.3|10935.6|10932.8|10932.1|10929.3|20
1653408990000|2022-05-24 16:16:30|10932.3|10929.5|10929.1|10926.3|10935.4|10932.6|10927.7|10924.8|83
1653409000000|2022-05-24 16:16:40|10929.5|10926.7|10926.1|10923.3|10930.1|10927.3|10926.1|10923.3|60
1653409010000|2022-05-24 16:16:50|10926.5|10923.7|10927.1|10924.3|10929.6|10926.8|10926.1|10923.3|30
1653409020000|2022-05-24 16:17:00|10927.2|10924.4|10925.1|10922.3|10929.5|10926.7|10925.1|10922.3|44
1653409030000|2022-05-24 16:17:10|10924.7|10921.9|10921.7|10918.9|10924.7|10921.9|10921.2|10918.4|170
1653409040000|2022-05-24 16:17:20|10921.2|10918.4|10920.7|10917.9|10922.6|10919.8|10919.1|10916.3|32
1653409050000|2022-05-24 16:17:30|10920.1|10917.3|10921.7|10918.9|10922.7|10919.9|10920.1|10917.3|34
1653409060000|2022-05-24 16:17:40|10922.1|10919.3|10922|10919.2|10923.1|10920.3|10921.1|10918.3|11
1653409070000|2022-05-24 16:17:50|10921.9|10919.1|10919.6|10916.8|10921.9|10919.1|10919.1|10916.3|30
1653409080000|2022-05-24 16:18:00|10919.1|10916.3|10913.7|10910.9|10920.7|10917.9|10912.7|10909.9|56
1653409090000|2022-05-24 16:18:10|10913.3|10910.5|10907.7|10904.9|10913.7|10910.9|10907.7|10904.9|72
1653409100000|2022-05-24 16:18:20|10907.8|10905|10907.1|10904.3|10908.2|10905.4|10906.1|10903.3|46
1653409110000|2022-05-24 16:18:30|10907.5|10904.7|10906.7|10903.9|10908.2|10905.4|10905.6|10902.8|16
1653409120000|2022-05-24 16:18:40|10906.3|10903.5|10912.7|10909.9|10913.8|10911|10906.3|10903.5|43
1653409130000|2022-05-24 16:18:50|10912.8|10910|10910.7|10907.9|10913.1|10910.3|10910.2|10907.4|32
1653409140000|2022-05-24 16:19:00|10910.3|10907.5|10897.7|10894.9|10911.1|10908.3|10897.6|10894.8|209
1653409150000|2022-05-24 16:19:10|10898.1|10895.3|10899.2|10896.4|10902.1|10899.3|10898.1|10895.3|27
1653409160000|2022-05-24 16:19:20|10898.6|10895.8|10893.7|10890.9|10899.6|10896.8|10891.3|10888.5|72
1653409170000|2022-05-24 16:19:30|10893.6|10890.8|10893.7|10890.9|10895.2|10892.4|10893.2|10890.4|31
1653409180000|2022-05-24 16:19:40|10894.1|10891.3|10896.1|10893.3|10896.1|10893.3|10894.1|10891.3|21
1653409190000|2022-05-24 16:19:50|10895.3|10892.5|10895.2|10892.4|10896.9|10894.1|10894.2|10891.4|60
1653409200000|2022-05-24 16:20:00|10895.7|10892.9|10890|10887.2|10896.1|10893.3|10888.3|10885.5|95
1653409210000|2022-05-24 16:20:10|10889.7|10886.9|10893.6|10890.8|10894.6|10891.8|10889.1|10886.3|38
1653409220000|2022-05-24 16:20:20|10893.2|10890.4|10893.1|10890.3|10894.9|10892.1|10890.1|10887.3|30
1653409230000|2022-05-24 16:20:30|10893.5|10890.7|10895|10892.2|10895.1|10892.3|10893.5|10890.7|16
1653409240000|2022-05-24 16:20:40|10895.6|10892.8|10892.7|10889.9|10895.6|10892.8|10892.7|10889.9|14
1653409250000|2022-05-24 16:20:50|10893.1|10890.3|10890.6|10887.8|10893.5|10890.7|10890.6|10887.8|4
1653409260000|2022-05-24 16:21:00|10889.4|10886.6|10890.1|10887.3|10891.1|10888.3|10889.2|10886.4|27
1653409270000|2022-05-24 16:21:10|10889.7|10886.9|10895.1|10892.3|10895.5|10892.7|10889.2|10886.4|36
1653409280000|2022-05-24 16:21:20|10895.2|10892.4|10894.1|10891.3|10895.9|10893.1|10894.1|10891.3|12
1653409290000|2022-05-24 16:21:30|10893.7|10890.9|10895.6|10892.8|10897.1|10894.3|10893.6|10890.8|18
1653409300000|2022-05-24 16:21:40|10896.1|10893.3|10893.7|10890.9|10897.1|10894.3|10892.7|10889.9|31
1653409310000|2022-05-24 16:21:50|10892.4|10889.6|10891.7|10888.9|10892.6|10889.8|10891.2|10888.4|15
1653409320000|2022-05-24 16:22:00|10893.3|10890.5|10890.3|10887.5|10893.9|10891.1|10889.6|10886.8|51
1653409330000|2022-05-24 16:22:10|10890.2|10887.4|10888.1|10885.3|10890.2|10887.4|10888.1|10885.3|19
1653409340000|2022-05-24 16:22:20|10887.3|10884.5|10886.1|10883.3|10887.3|10884.5|10883.6|10880.8|237
1653409350000|2022-05-24 16:22:30|10887.1|10884.3|10886.6|10883.8|10888.1|10885.3|10884.7|10881.9|40
1653409360000|2022-05-24 16:22:40|10886.7|10883.9|10890.5|10887.7|10892.1|10889.3|10886.7|10883.9|90
1653409370000|2022-05-24 16:22:50|10890.6|10887.8|10885.7|10882.9|10892.6|10889.8|10885.2|10882.4|60
1653409380000|2022-05-24 16:23:00|10886.1|10883.3|10886.7|10883.9|10888.6|10885.8|10886.1|10883.3|15
1653409390000|2022-05-24 16:23:10|10887.1|10884.3|10885.2|10882.4|10889.1|10886.3|10885.2|10882.4|130
1653409400000|2022-05-24 16:23:20|10886.1|10883.3|10885.7|10882.9|10886.6|10883.8|10885.2|10882.4|24
1653409410000|2022-05-24 16:23:30|10886.1|10883.3|10888.6|10885.8|10888.7|10885.9|10886.1|10883.3|17
1653409420000|2022-05-24 16:23:40|10888.2|10885.4|10891.2|10888.4|10892.7|10889.9|10887.7|10884.9|21
1653409430000|2022-05-24 16:23:50|10892.1|10889.3|10902.5|10899.7|10903|10900.2|10891.7|10888.9|60
1653409440000|2022-05-24 16:24:00|10903.1|10900.3|10910.1|10907.3|10912.7|10909.9|10903.1|10900.3|85
1653409450000|2022-05-24 16:24:10|10909.7|10906.9|10916.2|10913.4|10917.5|10914.7|10909.7|10906.9|37
1653409460000|2022-05-24 16:24:20|10916.7|10913.9|10921.1|10918.3|10921.1|10918.3|10916.7|10913.9|47
1653409470000|2022-05-24 16:24:30|10920.3|10917.5|10920.7|10917.9|10922.7|10919.7|10917.7|10914.9|138
1653409480000|2022-05-24 16:24:40|10921.1|10918.3|10919.6|10916.8|10921.1|10918.3|10915.1|10912.3|42
1653409490000|2022-05-24 16:24:50|10920|10917.2|10918.6|10915.8|10920.6|10917.8|10917.1|10914.3|28
1653409500000|2022-05-24 16:25:00|10919|10916.2|10915.6|10912.8|10920.1|10917.3|10914.6|10911.8|29
1653409510000|2022-05-24 16:25:10|10915.1|10912.3|10916.1|10913.3|10917.6|10914.8|10914.1|10911.3|27
1653409520000|2022-05-24 16:25:20|10915.2|10912.4|10911.5|10908.7|10917|10914.2|10911.5|10908.7|23
1653409530000|2022-05-24 16:25:30|10912.5|10909.7|10912|10909.2|10914|10911.2|10910|10907.2|18
1653409540000|2022-05-24 16:25:40|10912.4|10909.6|10911|10908.2|10913.4|10910.6|10910|10907.2|13
1653409550000|2022-05-24 16:25:50|10911.4|10908.6|10909.5|10906.7|10911.8|10909|10909.5|10906.7|21
1653409560000|2022-05-24 16:26:00|10908.5|10905.7|10910.4|10907.6|10913.4|10910.6|10905.9|10903.1|35
1653409570000|2022-05-24 16:26:10|10909.6|10906.8|10915|10912.2|10916.4|10913.6|10909.5|10906.7|22
1653409580000|2022-05-24 16:26:20|10915.4|10912.6|10914|10911.2|10920.8|10918|10914|10911.2|99
1653409590000|2022-05-24 16:26:30|10913.2|10910.4|10910.5|10907.7|10914|10911.2|10910.5|10907.7|8
1653409600000|2022-05-24 16:26:40|10910.9|10908.1|10910|10907.2|10912.9|10910.1|10909|10906.2|15
1653409610000|2022-05-24 16:26:50|10909.1|10906.3|10908|10905.2|10910.9|10908.1|10907|10904.2|17
1653409620000|2022-05-24 16:27:00|10909.1|10906.3|10909.5|10906.7|10912.4|10909.6|10909|10906.2|28
1653409630000|2022-05-24 16:27:10|10909.9|10907.1|10911|10908.2|10911.5|10908.7|10908|10905.2|11
1653409640000|2022-05-24 16:27:20|10912|10909.2|10911.6|10908.8|10914|10911.2|10911|10908.2|26
1653409650000|2022-05-24 16:27:30|10910.6|10907.8|10911.5|10908.7|10911.5|10908.7|10909.6|10906.8|3
1653409660000|2022-05-24 16:27:40|10911.6|10908.8|10907.6|10904.8|10911.6|10908.8|10906.6|10903.8|31
1653409670000|2022-05-24 16:27:50|10908|10905.2|10909|10906.2|10910|10907.2|10907.2|10904.4|13
1653409680000|2022-05-24 16:28:00|10909.4|10906.6|10913.2|10910.4|10914.5|10911.7|10906.6|10903.8|84
1653409690000|2022-05-24 16:28:10|10913.5|10910.7|10911.6|10908.8|10914|10911.2|10911.6|10908.8|10
1653409700000|2022-05-24 16:28:20|10911|10908.2|10908|10905.2|10911.9|10909.1|10907.5|10904.7|20
1653409710000|2022-05-24 16:28:30|10908.5|10905.7|10911.5|10908.7|10912.1|10909.3|10907|10904.2|23
1653409720000|2022-05-24 16:28:40|10911.6|10908.8|10909.5|10906.7|10911.6|10908.8|10908.7|10905.9|9
1653409730000|2022-05-24 16:28:50|10908.6|10905.8|10908|10905.2|10909.6|10906.8|10906|10903.2|49
1653409740000|2022-05-24 16:29:00|10909|10906.2|10908|10905.2|10912|10909.2|10908|10905.2|14
1653409750000|2022-05-24 16:29:10|10909|10906.2|10910|10907.2|10911.8|10909|10909|10906.2|130
1653409760000|2022-05-24 16:29:20|10909.2|10906.4|10900.5|10897.7|10909.2|10906.4|10899|10896.2|38
1653409770000|2022-05-24 16:29:30|10900.1|10897.3|10899|10896.2|10901|10898.2|10898|10895.2|23
1653409780000|2022-05-24 16:29:40|10898.9|10896.1|10900|10897.2|10900|10897.2|10896.1|10893.3|115
1653409790000|2022-05-24 16:29:50|10900.8|10898|10903.4|10900.6|10904.1|10901.3|10900.8|10898|31
1653409800000|2022-05-24 16:30:00|10903.5|10900.7|10900|10897.2|10903.9|10901.1|10899.5|10896.7|16
1653409810000|2022-05-24 16:30:10|10899.6|10896.8|10899|10896.2|10902.4|10899.6|10897.2|10894.4|64
1653409820000|2022-05-24 16:30:20|10898.5|10895.7|10899|10896.2|10899|10896.2|10898|10895.2|12
1653409830000|2022-05-24 16:30:30|10899.8|10897|10901.6|10898.8|10903|10900.2|10899.1|10896.3|140
1653409840000|2022-05-24 16:30:40|10902.4|10899.6|10901.5|10898.7|10903|10900.2|10901|10898.2|15
1653409850000|2022-05-24 16:30:50|10901|10898.2|10894.5|10891.7|10901|10898.2|10893.1|10890.3|46
1653409860000|2022-05-24 16:31:00|10893.7|10890.9|10892.6|10889.8|10895.9|10893.1|10892.1|10889.3|35
1653409870000|2022-05-24 16:31:10|10891.8|10889|10890.5|10887.7|10893.5|10890.7|10889.5|10886.7|34
1653409880000|2022-05-24 16:31:20|10890.9|10888.1|10891|10888.2|10892|10889.2|10890|10887.2|92
1653409890000|2022-05-24 16:31:30|10890.5|10887.7|10890.5|10887.7|10891|10888.2|10889.6|10886.8|20
1653409900000|2022-05-24 16:31:40|10891|10888.2|10889|10886.2|10891|10888.2|10887|10884.2|33
1653409910000|2022-05-24 16:31:50|10888.6|10885.8|10891|10888.2|10891|10888.2|10888.5|10885.7|20
1653409920000|2022-05-24 16:32:00|10890|10887.2|10896.5|10893.7|10897|10894.2|10888.3|10885.5|84
1653409930000|2022-05-24 16:32:10|10896.1|10893.3|10897|10894.2|10897.4|10894.6|10896.1|10893.3|43
1653409940000|2022-05-24 16:32:20|10896.6|10893.8|10890.5|10887.7|10897|10894.2|10890.2|10887.4|57
1653409950000|2022-05-24 16:32:30|10890|10887.2|10890.5|10887.7|10891.5|10888.7|10889.6|10886.8|8
1653409960000|2022-05-24 16:32:40|10890|10887.2|10890.9|10888.1|10891.8|10889|10888.1|10885.3|24
1653409970000|2022-05-24 16:32:50|10891|10888.2|10891.5|10888.7|10892|10889.2|10890.1|10887.3|54
1653409980000|2022-05-24 16:33:00|10891.9|10889.1|10889.5|10886.7|10892|10889.2|10888.6|10885.8|22
1653409990000|2022-05-24 16:33:10|10889.1|10886.3|10888.6|10885.8|10892|10889.2|10888.1|10885.3|36
1653410000000|2022-05-24 16:33:20|10889|10886.2|10893.9|10891.1|10894|10891.2|10889|10886.2|22
1653410010000|2022-05-24 16:33:30|10894|10891.2|10897.5|10894.7|10898|10895.2|10894|10891.2|85
1653410020000|2022-05-24 16:33:40|10897.1|10894.3|10898.9|10896.1|10898.9|10896.1|10896|10893.2|41
1653410030000|2022-05-24 16:33:50|10898|10895.2|10900.3|10897.5|10901.8|10899|10898|10895.2|82
1653410040000|2022-05-24 16:34:00|10900.7|10897.9|10905.2|10902.4|10905.2|10902.4|10900.7|10897.9|42
1653410050000|2022-05-24 16:34:10|10904.8|10902|10899.8|10897|10905.2|10902.4|10899.8|10897|26
1653410060000|2022-05-24 16:34:20|10900.3|10897.5|10905.2|10902.4|10905.2|10902.4|10899.8|10897|58
1653410070000|2022-05-24 16:34:30|10905.3|10902.5|10907.6|10904.8|10909.4|10904.9|10904.8|10901.4|119
1653410080000|2022-05-24 16:34:40|10907.1|10904.3|10908.6|10905.8|10909.2|10906.4|10906.2|10903.2|154
1653410090000|2022-05-24 16:34:50|10907.6|10904.8|10906.6|10903.8|10907.6|10904.8|10905.6|10902.8|31
1653410100000|2022-05-24 16:35:00|10905.7|10902.9|10906.1|10903.3|10906.6|10903.8|10904.7|10901.9|26
1653410110000|2022-05-24 16:35:10|10906|10903.2|10907|10904.2|10907.6|10904.8|10905.6|10902.8|20
1653410120000|2022-05-24 16:35:20|10907.1|10904.3|10909.6|10906.8|10909.6|10906.8|10904.6|10901.8|19
1653410130000|2022-05-24 16:35:30|10910.4|10907.6|10911.6|10908.8|10912.7|10909.9|10908.6|10905.8|53
1653410140000|2022-05-24 16:35:40|10912.1|10909.3|10911.6|10908.8|10913.1|10910.3|10911.3|10908.5|21
1653410150000|2022-05-24 16:35:50|10912.6|10909.8|10911.6|10908.8|10913.6|10910.8|10911.6|10908.8|72
1653410160000|2022-05-24 16:36:00|10912|10909.2|10913.6|10910.8|10913.6|10910.8|10911.6|10908.8|25
1653410170000|2022-05-24 16:36:10|10913.2|10910.4|10905.8|10903|10913.2|10910.4|10903.6|10900.8|43
1653410180000|2022-05-24 16:36:20|10906.2|10903.4|10904.3|10901.5|10906.3|10903.5|10903.3|10900.5|20
1653410190000|2022-05-24 16:36:30|10903.8|10901|10902.8|10900|10906.8|10904|10902.8|10900|19
1653410200000|2022-05-24 16:36:40|10902.4|10899.6|10904.4|10901.6|10904.6|10901.8|10901.4|10898.6|30
1653410210000|2022-05-24 16:36:50|10904.8|10902|10904.7|10901.9|10904.8|10902|10902.4|10899.6|18
1653410220000|2022-05-24 16:37:00|10904.8|10902|10898.4|10895.6|10906.3|10903.5|10898.4|10895.6|29
1653410230000|2022-05-24 16:37:10|10899.5|10896.7|10907.8|10905|10907.8|10905|10899.5|10896.7|49
1653410240000|2022-05-24 16:37:20|10908.2|10905.4|10902.3|10899.5|10908.8|10906|10901|10898.2|28
1653410250000|2022-05-24 16:37:30|10901.2|10898.4|10900.3|10897.5|10901.8|10899|10899.9|10897.1|9
1653410260000|2022-05-24 16:37:40|10899.8|10897|10899.8|10897|10901.8|10899|10899.3|10896.5|19
1653410270000|2022-05-24 16:37:50|10900.9|10898.1|10903.3|10900.5|10904.3|10901.5|10900.9|10898.1|16
1653410280000|2022-05-24 16:38:00|10903.7|10900.9|10903.3|10900.5|10903.8|10901|10902.3|10899.5|9
1653410290000|2022-05-24 16:38:10|10902.8|10900|10900.3|10897.5|10902.8|10900|10899.8|10897|57
1653410300000|2022-05-24 16:38:20|10900.4|10897.6|10901.8|10899|10901.8|10899|10900.3|10897.5|8
1653410310000|2022-05-24 16:38:30|10902.8|10900|10900.5|10897.7|10902.8|10900|10899.4|10896.6|25
1653410320000|2022-05-24 16:38:40|10901.3|10898.5|10900.4|10897.6|10901.4|10898.6|10900|10897.2|8
1653410330000|2022-05-24 16:38:50|10900.5|10897.7|10903.4|10900.6|10904.4|10901.6|10900|10897.2|22
1653410340000|2022-05-24 16:39:00|10903|10900.2|10901.5|10898.7|10903|10900.2|10899.5|10896.7|13
1653410350000|2022-05-24 16:39:10|10902|10899.2|10903.5|10900.7|10903.5|10900.7|10901.5|10898.7|18
1653410360000|2022-05-24 16:39:20|10904|10901.2|10902.8|10900|10904|10901.2|10900|10897.2|72
1653410370000|2022-05-24 16:39:30|10903.6|10900.8|10910.8|10908|10910.8|10908|10903.6|10900.8|35
1653410380000|2022-05-24 16:39:40|10910.3|10907.5|10918.1|10915.3|10919.6|10916.8|10910.3|10907.5|134
1653410390000|2022-05-24 16:39:50|10918.5|10915.7|10919.6|10916.8|10923.1|10920.3|10918.5|10915.7|70
1653410400000|2022-05-24 16:40:00|10920.1|10917.3|10927.1|10924.3|10927.6|10924.8|10918.6|10915.8|86
1653410410000|2022-05-24 16:40:10|10926.6|10923.8|10925.6|10922.8|10927.1|10924.3|10924.6|10921.8|37
1653410420000|2022-05-24 16:40:20|10925.2|10922.4|10931.4|10928.6|10932.4|10929.6|10924.6|10921.8|78
1653410430000|2022-05-24 16:40:30|10931|10928.2|10933.4|10930.6|10935.4|10932.6|10930.1|10927.3|104
1653410440000|2022-05-24 16:40:40|10932.5|10929.7|10932.4|10929.6|10936.4|10933.6|10932.4|10929.6|82
1653410450000|2022-05-24 16:40:50|10931.9|10929.1|10930.5|10927.7|10931.9|10929.1|10927.6|10924.8|70
1653410460000|2022-05-24 16:41:00|10930.4|10927.6|10931.7|10928.9|10932.2|10929.4|10929.1|10926.3|55
1653410470000|2022-05-24 16:41:10|10930.8|10928|10929.4|10926.6|10933.6|10930.8|10929.4|10926.6|23
1653410480000|2022-05-24 16:41:20|10928.9|10926.1|10926.4|10923.6|10928.9|10926.1|10924.4|10921.6|49
1653410490000|2022-05-24 16:41:30|10925.9|10923.1|10924.9|10922.1|10926.4|10923.6|10922.9|10920.1|22
1653410500000|2022-05-24 16:41:40|10925.8|10923|10926.9|10924.1|10927.4|10924.6|10924.9|10922.1|6
1653410510000|2022-05-24 16:41:50|10926.5|10923.7|10926|10923.2|10928.9|10926.1|10925.9|10923.1|20
1653410520000|2022-05-24 16:42:00|10925.9|10923.1|10921.2|10918.4|10926.4|10923.6|10920.6|10917.8|22
1653410530000|2022-05-24 16:42:10|10921.6|10918.8|10920.1|10917.3|10923.6|10920.8|10920.1|10917.3|13
1653410540000|2022-05-24 16:42:20|10920.5|10917.7|10918.6|10915.8|10920.5|10917.7|10918.5|10915.7|51
1653410550000|2022-05-24 16:42:30|10919.6|10916.8|10918.5|10915.7|10920.1|10917.3|10918.5|10915.7|62
1653410560000|2022-05-24 16:42:40|10919.3|10916.5|10918.5|10915.7|10921|10918.2|10916.1|10913.3|41
1653410570000|2022-05-24 16:42:50|10918.6|10915.8|10919|10916.2|10920|10917.2|10918|10915.2|16
1653410580000|2022-05-24 16:43:00|10919.5|10916.7|10918.9|10916.1|10919.9|10917.1|10917.5|10914.7|15
1653410590000|2022-05-24 16:43:10|10918.5|10915.7|10918|10915.2|10918.5|10915.7|10917.5|10914.7|1
1653410600000|2022-05-24 16:43:20|10918.5|10915.7|10920.5|10917.7|10920.9|10918.1|10916.5|10913.7|17
1653410610000|2022-05-24 16:43:30|10920.9|10918.1|10919|10916.2|10920.9|10918.1|10918.2|10915.2|14
1653410620000|2022-05-24 16:43:40|10918.6|10915.8|10917.3|10914.5|10920.5|10917.7|10916.5|10913.7|16
1653410630000|2022-05-24 16:43:50|10917.5|10914.7|10919.1|10916.3|10920.5|10917.7|10917|10914.2|18
1653410640000|2022-05-24 16:44:00|10919|10916.2|10917|10914.2|10919|10916.2|10916.5|10913.7|5
1653410650000|2022-05-24 16:44:10|10916.6|10913.8|10917|10914.2|10917.5|10914.7|10916.5|10913.7|9
1653410660000|2022-05-24 16:44:20|10916.6|10913.8|10916.6|10913.8|10918|10915.2|10916|10913.2|9
1653410670000|2022-05-24 16:44:30|10916.5|10913.7|10915.5|10912.7|10917.1|10914.3|10915.5|10912.7|13
1653410680000|2022-05-24 16:44:40|10915.9|10913.1|10912.1|10909.3|10916|10913.2|10911.7|10908.9|98
1653410690000|2022-05-24 16:44:50|10912.2|10909.4|10910.8|10908|10913.5|10910.7|10910.5|10907.7|60
1653410700000|2022-05-24 16:45:00|10910.7|10907.9|10911|10908.2|10912.5|10909.7|10908.2|10905.4|53
1653410710000|2022-05-24 16:45:10|10910.5|10907.7|10910.5|10907.7|10912.3|10909.5|10909|10906.2|19
1653410720000|2022-05-24 16:45:20|10910.1|10907.3|10912.5|10909.7|10912.5|10909.7|10908.5|10905.7|12
1653410730000|2022-05-24 16:45:30|10912.8|10910|10914.5|10911.7|10914.5|10911.7|10912.5|10909.7|24
1653410740000|2022-05-24 16:45:40|10914.1|10911.3|10912.5|10909.7|10914.1|10911.3|10912.5|10909.7|6
1653410750000|2022-05-24 16:45:50|10913.5|10910.7|10910|10907.2|10913.5|10910.7|10910|10907.2|11
1653410760000|2022-05-24 16:46:00|10909.9|10907.1|10912.6|10909.8|10914.3|10911.5|10908.5|10905.7|68
1653410770000|2022-05-24 16:46:10|10912.1|10909.3|10915.5|10912.7|10915.5|10912.7|10910.5|10907.7|31
1653410780000|2022-05-24 16:46:20|10915.9|10913.1|10918|10915.2|10918.5|10915.7|10915.5|10912.7|29
1653410790000|2022-05-24 16:46:30|10918.4|10915.6|10918.5|10915.7|10918.9|10916.1|10917.5|10914.7|20
1653410800000|2022-05-24 16:46:40|10919.4|10916.6|10916.5|10913.7|10919.4|10916.6|10915.5|10912.7|15
1653410810000|2022-05-24 16:46:50|10916.1|10913.3|10913.1|10910.3|10916.1|10913.3|10913.1|10910.3|9
1653410820000|2022-05-24 16:47:00|10913.5|10910.7|10914|10911.2|10915.6|10912.8|10912.5|10909.7|36
1653410830000|2022-05-24 16:47:10|10913.6|10910.8|10918|10915.2|10919.5|10916.7|10913.5|10910.7|46
1653410840000|2022-05-24 16:47:20|10918.5|10915.7|10912.1|10909.3|10918.5|10915.7|10911.5|10908.7|16
1653410850000|2022-05-24 16:47:30|10912|10909.2|10912.9|10910.1|10913|10910.2|10910.6|10907.8|15
1653410860000|2022-05-24 16:47:40|10912.5|10909.7|10911.9|10909.1|10913.3|10910.5|10911.1|10908.3|11
1653410870000|2022-05-24 16:47:50|10912|10909.2|10911.9|10909.1|10912|10909.2|10910.7|10907.9|10
1653410880000|2022-05-24 16:48:00|10912.5|10909.7|10912|10909.2|10913.5|10910.7|10910.6|10907.8|13
1653410890000|2022-05-24 16:48:10|10912.5|10909.7|10921.5|10918.7|10923.3|10920.5|10912.5|10909.7|46
1653410900000|2022-05-24 16:48:20|10922|10919.2|10926.1|10923.3|10926.5|10923.7|10919.6|10916.8|28
1653410910000|2022-05-24 16:48:30|10925.6|10922.8|10921.9|10919.1|10931.5|10928.7|10921.6|10918.8|74
1653410920000|2022-05-24 16:48:40|10921.5|10918.7|10922|10919.2|10922|10919.2|10919|10916.2|7
1653410930000|2022-05-24 16:48:50|10921.5|10918.7|10918|10915.2|10922.5|10919.7|10918|10915.2|9
1653410940000|2022-05-24 16:49:00|10917.5|10914.7|10915.1|10912.3|10919|10916.2|10914.1|10911.3|32
1653410950000|2022-05-24 16:49:10|10915|10912.2|10915|10912.2|10915.5|10912.7|10913|10910.2|27
1653410960000|2022-05-24 16:49:20|10914.6|10911.8|10916|10913.2|10916.5|10913.7|10911.6|10908.8|20
1653410970000|2022-05-24 16:49:30|10916.4|10913.6|10918.5|10915.7|10919.9|10917.1|10916.4|10913.6|23
1653410980000|2022-05-24 16:49:40|10918.9|10916.1|10920.1|10917.3|10921|10918.2|10918.5|10915.7|9
1653410990000|2022-05-24 16:49:50|10920|10917.2|10922.5|10919.7|10923.5|10920.7|10919.6|10916.8|12
1653411000000|2022-05-24 16:50:00|10921.7|10918.9|10925.5|10922.7|10925.5|10922.7|10919.4|10916.6|23
1653411010000|2022-05-24 16:50:10|10925|10922.2|10925|10922.2|10926|10923.2|10924.5|10921.7|31
1653411020000|2022-05-24 16:50:20|10925.4|10922.6|10926|10923.2|10927|10924.2|10921.7|10918.9|11
1653411030000|2022-05-24 16:50:30|10925.5|10922.7|10926.5|10923.7|10929|10926.2|10925.5|10922.7|22
1653411040000|2022-05-24 16:50:40|10926.1|10923.3|10927.5|10924.7|10929.2|10926.4|10926.1|10923.3|4
1653411050000|2022-05-24 16:50:50|10927.9|10925.1|10929|10926.2|10930.1|10927.3|10926.5|10923.7|13
1653411060000|2022-05-24 16:51:00|10928.5|10925.7|10928|10925.2|10929|10926.2|10927.5|10924.7|24
1653411070000|2022-05-24 16:51:10|10927.6|10924.8|10924.1|10921.3|10928|10925.2|10922.6|10919.8|18
1653411080000|2022-05-24 16:51:20|10923.6|10920.8|10926.3|10923.5|10927.8|10925|10922.6|10919.8|107
1653411090000|2022-05-24 16:51:30|10925.9|10923.1|10928.3|10925.5|10930.3|10927.5|10925.9|10923.1|66
1653411100000|2022-05-24 16:51:40|10927.1|10924.3|10930.3|10927.5|10930.3|10927.5|10925.8|10923|43
1653411110000|2022-05-24 16:51:50|10930.2|10927.4|10933|10930.2|10934.1|10931.3|10929.6|10926.8|24
1653411120000|2022-05-24 16:52:00|10933.1|10930.3|10930.2|10927.4|10933.7|10930.8|10930.2|10927.4|22
1653411130000|2022-05-24 16:52:10|10931.2|10928.4|10931.6|10928.8|10932.7|10929.9|10930.2|10927.4|66
1653411140000|2022-05-24 16:52:20|10931.2|10928.4|10929.6|10926.8|10931.6|10928.8|10927.1|10924.3|34
1653411150000|2022-05-24 16:52:30|10930.1|10927.3|10930.1|10927.3|10932.1|10929.3|10928.6|10925.8|21
1653411160000|2022-05-24 16:52:40|10929.6|10926.8|10934.1|10931.3|10934.1|10931.3|10928.8|10926|31
1653411170000|2022-05-24 16:52:50|10934.9|10932.1|10935.1|10932.3|10937.6|10934.8|10933.2|10930.4|65
1653411180000|2022-05-24 16:53:00|10936.1|10933.3|10936.1|10933.3|10941.1|10938.3|10934.7|10931.9|97
1653411190000|2022-05-24 16:53:10|10935.3|10932.5|10937.2|10934.4|10937.2|10934.4|10934.1|10931.3|31
1653411200000|2022-05-24 16:53:20|10937.1|10934.3|10934.6|10931.8|10937.7|10934.9|10934.2|10931.4|25
1653411210000|2022-05-24 16:53:30|10935.1|10932.3|10938.8|10936|10939.3|10936.5|10933.8|10931|41
1653411220000|2022-05-24 16:53:40|10939.7|10936.9|10938.8|10936|10939.7|10936.9|10937.8|10935|17
1653411230000|2022-05-24 16:53:50|10938.3|10935.5|10939.8|10937|10941.3|10938.5|10938.3|10935.5|23
1653411240000|2022-05-24 16:54:00|10940.3|10937.5|10939.8|10937|10941.3|10938.5|10938.8|10935.8|25
1653411250000|2022-05-24 16:54:10|10939.4|10936.6|10937.3|10934.5|10939.7|10936.9|10936|10933.2|23
1653411260000|2022-05-24 16:54:20|10938.3|10935.5|10938.3|10935.5|10938.8|10936|10937.3|10934.5|11
1653411270000|2022-05-24 16:54:30|10939.1|10936.3|10938.3|10935.5|10939.3|10936.5|10938.3|10935.5|5
1653411280000|2022-05-24 16:54:40|10939.3|10936.5|10938.8|10936|10939.3|10936.5|10936.6|10933.8|52
1653411290000|2022-05-24 16:54:50|10938.9|10936.1|10938.8|10936|10940.3|10937.5|10937.3|10934.5|10
1653411300000|2022-05-24 16:55:00|10939.2|10936.4|10939.3|10936.5|10940.8|10938|10937.4|10934.6|22
1653411310000|2022-05-24 16:55:10|10938.9|10936.1|10938.8|10936|10939.2|10936.4|10936.3|10933.5|33
1653411320000|2022-05-24 16:55:20|10939.2|10936.4|10947.3|10944.5|10948.3|10945.5|10939.2|10936.4|63
1653411330000|2022-05-24 16:55:30|10947.5|10944.7|10946.3|10943.5|10951.1|10948.3|10946.3|10943.5|128
1653411340000|2022-05-24 16:55:40|10946.8|10944|10946.2|10943.4|10947.2|10944.4|10945.3|10942.5|23
1653411350000|2022-05-24 16:55:50|10947.3|10944.5|10949.8|10947|10952.3|10949.5|10947.3|10944.5|76
1653411360000|2022-05-24 16:56:00|10950.2|10947.4|10947.9|10945.1|10950.7|10947.9|10946.3|10943.5|28
1653411370000|2022-05-24 16:56:10|10947.4|10944.6|10951.3|10948.5|10951.3|10948.5|10947.4|10944.6|36
1653411380000|2022-05-24 16:56:20|10951.7|10948.9|10955.8|10953|10957.3|10954.5|10951.7|10948.9|82
1653411390000|2022-05-24 16:56:30|10956.2|10953.4|10949.6|10946.8|10956.3|10953.5|10949.6|10946.8|182
1653411400000|2022-05-24 16:56:40|10949.2|10946.4|10948.7|10945.9|10950.6|10947.8|10947.7|10944.9|39
1653411410000|2022-05-24 16:56:50|10949.1|10946.3|10949.7|10946.9|10951|10948.2|10948.1|10945.3|51
1653411420000|2022-05-24 16:57:00|10948.6|10945.8|10950.3|10947.5|10950.7|10947.5|10947.3|10944.5|108
1653411430000|2022-05-24 16:57:10|10949.5|10946.7|10950.3|10947.5|10951.3|10948.5|10948.3|10945.5|29
1653411440000|2022-05-24 16:57:20|10950.9|10948.1|10949.4|10946.6|10951.8|10949|10948.3|10945.5|88
1653411450000|2022-05-24 16:57:30|10949.7|10946.9|10944|10941.2|10950.8|10948|10943.6|10940.8|118
1653411460000|2022-05-24 16:57:40|10945|10942.2|10946|10943.2|10947.9|10945.1|10943.1|10940.3|39
1653411470000|2022-05-24 16:57:50|10946.5|10943.7|10945|10942.2|10946.5|10943.7|10944.5|10941.7|17
1653411480000|2022-05-24 16:58:00|10945.5|10942.7|10941|10938.2|10947.9|10945.1|10940.5|10937.7|38
1653411490000|2022-05-24 16:58:10|10942.2|10939.4|10938|10935.2|10942.2|10939.4|10935.2|10932.4|42
1653411500000|2022-05-24 16:58:20|10938.5|10935.7|10938|10935.2|10939.5|10936.7|10936.1|10933.3|16
1653411510000|2022-05-24 16:58:30|10938.5|10935.7|10937|10934.2|10938.5|10935.7|10935.6|10932.8|6
1653411520000|2022-05-24 16:58:40|10936.5|10933.7|10935.1|10932.3|10937|10934.2|10933.5|10930.7|34
1653411530000|2022-05-24 16:58:50|10935.5|10932.7|10934.9|10932.1|10936|10933.2|10933.5|10930.7|25
1653411540000|2022-05-24 16:59:00|10935.4|10932.6|10934.4|10931.6|10935.4|10932.6|10931.6|10928.8|31
1653411550000|2022-05-24 16:59:10|10934|10931.2|10932|10929.2|10934|10931.2|10930.4|10927.6|13
1653411560000|2022-05-24 16:59:20|10931.9|10929.1|10931.4|10928.6|10931.9|10929.1|10929.8|10927|24
1653411570000|2022-05-24 16:59:30|10930.6|10927.8|10933.4|10930.6|10934.9|10932.1|10930.4|10927.6|73
1653411580000|2022-05-24 16:59:40|10934.2|10931.4|10933.4|10930.6|10934.4|10931.6|10932.4|10929.6|28
1653411590000|2022-05-24 16:59:50|10933.8|10931|10937|10934.2|10939.4|10936.6|10933.4|10930.6|32
1653411600000|2022-05-24 17:00:00|10935.4|10932.6|10924.9|10922.1|10935.4|10932.6|10922.9|10920.1|67
1653411610000|2022-05-24 17:00:10|10924.4|10921.6|10927|10924.2|10927.9|10925.1|10922.4|10919.6|36
1653411620000|2022-05-24 17:00:20|10926.4|10923.6|10922.8|10920|10926.4|10923.6|10920.4|10917.6|46
1653411630000|2022-05-24 17:00:30|10922.4|10919.6|10924.3|10921.5|10924.9|10922.1|10922.4|10919.6|16
1653411640000|2022-05-24 17:00:40|10924.4|10921.6|10923.4|10920.6|10925.4|10922.6|10921.4|10918.6|23
1653411650000|2022-05-24 17:00:50|10923|10920.2|10925.9|10923.1|10927.8|10925|10921.9|10919.1|45
1653411660000|2022-05-24 17:01:00|10926|10923.2|10926.9|10924.1|10928|10925.2|10925.5|10922.7|34
1653411670000|2022-05-24 17:01:10|10926.5|10923.7|10926.9|10924.1|10927.4|10924.6|10925.6|10922.8|6
1653411680000|2022-05-24 17:01:20|10927.3|10924.5|10927.4|10924.6|10929.2|10926.4|10927.3|10924.5|35
1653411690000|2022-05-24 17:01:30|10926.4|10923.6|10927|10924.2|10927.4|10924.6|10925.6|10922.8|23
1653411700000|2022-05-24 17:01:40|10927.4|10924.6|10926.8|10924|10928.9|10926.1|10926|10923.2|20
1653411710000|2022-05-24 17:01:50|10927.4|10924.6|10924|10921.2|10927.9|10925.1|10923.4|10920.6|51
1653411720000|2022-05-24 17:02:00|10923.5|10920.7|10929.4|10926.6|10929.4|10926.6|10920.4|10917.6|20
1653411730000|2022-05-24 17:02:10|10929|10926.2|10930.2|10927.4|10935.7|10932.9|10928.9|10926.1|112
1653411740000|2022-05-24 17:02:20|10929.8|10927|10928.7|10925.9|10930.3|10927.5|10927.7|10924.9|10
1653411750000|2022-05-24 17:02:30|10929.1|10926.3|10931.6|10928.8|10933.7|10930.9|10928.7|10925.9|14
1653411760000|2022-05-24 17:02:40|10931.7|10928.9|10928.8|10926|10934.6|10931.8|10928.8|10926|8
1653411770000|2022-05-24 17:02:50|10929.2|10926.4|10928.2|10925.4|10930.8|10928|10928.2|10925.4|8
1653411780000|2022-05-24 17:03:00|10927.8|10925|10924.4|10921.6|10927.8|10925|10922.3|10919.5|128
1653411790000|2022-05-24 17:03:10|10924.5|10921.7|10925.9|10923.1|10926.9|10924.1|10923.9|10921.1|22
1653411800000|2022-05-24 17:03:20|10926.7|10923.9|10927.9|10925.1|10928.9|10926.1|10926.4|10923.6|7
1653411810000|2022-05-24 17:03:30|10927.4|10924.6|10925.9|10923.1|10928.4|10925.6|10925.4|10922.6|42
1653411820000|2022-05-24 17:03:40|10926|10923.2|10923.9|10921.1|10926.9|10924.1|10923.4|10920.6|14
1653411830000|2022-05-24 17:03:50|10923.5|10920.7|10924.9|10922.1|10926.4|10923.6|10923.5|10920.7|5
1653411840000|2022-05-24 17:04:00|10924.5|10921.7|10927.8|10925|10929.9|10927.1|10924.5|10921.7|21
1653411850000|2022-05-24 17:04:10|10927.3|10924.5|10925.4|10922.6|10927.9|10925.1|10925.4|10922.6|18
1653411860000|2022-05-24 17:04:20|10925.9|10923.1|10929.4|10926.6|10931.9|10929.1|10925.4|10922.6|26
1653411870000|2022-05-24 17:04:30|10929.8|10927|10932.8|10930|10935.2|10932.4|10929.8|10927|25
1653411880000|2022-05-24 17:04:40|10932.3|10929.5|10933.8|10931|10935.3|10932.5|10930.8|10928|27
1653411890000|2022-05-24 17:04:50|10933.4|10930.6|10929.9|10927.1|10933.8|10931|10929.4|10926.6|8
1653411900000|2022-05-24 17:05:00|10929.5|10926.7|10926.9|10924.1|10930.9|10928.1|10926.4|10923.6|30
1653411910000|2022-05-24 17:05:10|10926.1|10923.3|10925.4|10922.6|10928.4|10925.6|10925|10922.2|28
1653411920000|2022-05-24 17:05:20|10925.8|10923|10924.4|10921.6|10926.4|10923.6|10924.4|10921.6|4
1653411930000|2022-05-24 17:05:30|10924.8|10922|10926.8|10924|10927.4|10924.6|10922.9|10920.1|17
1653411940000|2022-05-24 17:05:40|10927.3|10924.5|10929.9|10927.1|10930.9|10928.1|10927.3|10924.5|10
1653411950000|2022-05-24 17:05:50|10929.5|10926.7|10925|10922.2|10929.9|10927.1|10924.9|10922.1|22
1653411960000|2022-05-24 17:06:00|10924|10921.2|10921.3|10918.5|10925.9|10923.1|10920.9|10918.1|39
1653411970000|2022-05-24 17:06:10|10921.9|10919.1|10923.2|10920.4|10923.4|10920.6|10921.5|10918.7|36
1653411980000|2022-05-24 17:06:20|10923.4|10920.6|10922.9|10920.1|10923.4|10920.6|10921.9|10919.1|2
1653411990000|2022-05-24 17:06:30|10923.6|10920.8|10923.8|10921|10927.4|10924.6|10923.4|10920.6|24
1653412000000|2022-05-24 17:06:40|10923.4|10920.6|10926|10923.2|10926.4|10923.6|10923.4|10920.6|17
1653412010000|2022-05-24 17:06:50|10925.4|10922.6|10924.9|10922.1|10925.9|10923.1|10922.4|10919.6|13
1653412020000|2022-05-24 17:07:00|10925.3|10922.5|10926.4|10923.6|10927.4|10924.6|10924.6|10921.8|14
1653412030000|2022-05-24 17:07:10|10926|10923.2|10925.4|10922.6|10927.9|10925.1|10925.4|10922.6|12
1653412040000|2022-05-24 17:07:20|10925|10922.2|10925.4|10922.6|10925.4|10922.6|10922.9|10920.1|7
1653412050000|2022-05-24 17:07:30|10925|10922.2|10925.9|10923.1|10927|10924.2|10924.9|10922.1|3
1653412060000|2022-05-24 17:07:40|10923.9|10921.1|10925.9|10923.1|10925.9|10923.1|10923.9|10921.1|8
1653412070000|2022-05-24 17:07:50|10926.3|10923.5|10925.4|10922.6|10926.4|10923.6|10924.6|10921.8|13
1653412080000|2022-05-24 17:08:00|10925|10922.2|10923|10920.2|10926.4|10923.6|10922.6|10919.8|12
1653412090000|2022-05-24 17:08:10|10922.6|10919.8|10925.4|10922.6|10925.4|10922.6|10922.5|10919.7|21
1653412100000|2022-05-24 17:08:20|10925|10922.2|10926.9|10924.1|10926.9|10924.1|10924.9|10922.1|9
1653412110000|2022-05-24 17:08:30|10926.5|10923.7|10927.4|10924.6|10929.1|10926.3|10926|10923.2|30
1653412120000|2022-05-24 17:08:40|10926.4|10923.6|10925.9|10923.1|10926.4|10923.6|10925.6|10922.8|7
1653412130000|2022-05-24 17:08:50|10925.4|10922.6|10924.3|10921.5|10925.9|10923.1|10923.9|10921.1|5
1653412140000|2022-05-24 17:09:00|10924.4|10921.6|10923.9|10921.1|10926.4|10923.6|10922.9|10920.1|4
1653412150000|2022-05-24 17:09:10|10923.5|10920.7|10922|10919.2|10925.6|10922.8|10921.7|10918.9|31
1653412160000|2022-05-24 17:09:20|10921.9|10919.1|10922.9|10920.1|10924.4|10921.6|10921.9|10919.1|15
1653412170000|2022-05-24 17:09:30|10923|10920.2|10923.4|10920.6|10924.3|10921.5|10921.9|10919.1|5
1653412180000|2022-05-24 17:09:40|10923|10920.2|10920.1|10917.3|10923|10920.2|10918.5|10915.7|68
1653412190000|2022-05-24 17:09:50|10920.5|10917.7|10926|10923.2|10926.8|10924|10919.8|10917|43
1653412200000|2022-05-24 17:10:00|10927.2|10924.4|10922.4|10919.6|10928.4|10925.6|10922.4|10919.6|48
1653412210000|2022-05-24 17:10:10|10921.4|10918.6|10919|10916.2|10921.9|10919.1|10918.9|10916.1|49
1653412220000|2022-05-24 17:10:20|10919.4|10916.6|10914.4|10911.6|10919.4|10916.6|10913.5|10910.7|31
1653412230000|2022-05-24 17:10:30|10914|10911.2|10915.5|10912.7|10917|10914.2|10913|10910.2|47
1653412240000|2022-05-24 17:10:40|10915.4|10912.6|10916.4|10913.6|10919.3|10916.5|10915.4|10912.6|31
1653412250000|2022-05-24 17:10:50|10916.5|10913.7|10918.2|10915.4|10922.2|10919.4|10916.4|10913.6|97
1653412260000|2022-05-24 17:11:00|10917.8|10915|10917.8|10915|10918.2|10915.4|10916.2|10913.4|13
1653412270000|2022-05-24 17:11:10|10917.4|10914.6|10910.2|10907.4|10917.4|10914.6|10909.8|10907|27
1653412280000|2022-05-24 17:11:20|10909.4|10906.6|10910.7|10907.9|10911.1|10908.3|10908.8|10906|17
1653412290000|2022-05-24 17:11:30|10911.1|10908.3|10910.7|10907.9|10912.6|10909.8|10906.7|10903.9|53
1653412300000|2022-05-24 17:11:40|10911.2|10908.4|10909.7|10906.9|10911.3|10908.5|10908.8|10906|10
1653412310000|2022-05-24 17:11:50|10909.2|10906.4|10914.7|10911.9|10914.7|10911.9|10909.2|10906.4|18
1653412320000|2022-05-24 17:12:00|10914.2|10911.4|10914.2|10911.4|10915.2|10912.4|10913.8|10911|33
1653412330000|2022-05-24 17:12:10|10915.2|10912.4|10913.8|10911|10915.2|10912.4|10911.3|10908.5|25
1653412340000|2022-05-24 17:12:20|10913.4|10910.6|10912.2|10909.4|10913.4|10910.6|10912.2|10909.4|5
1653412350000|2022-05-24 17:12:30|10913|10910.2|10912.7|10909.9|10913|10910.2|10911.2|10908.4|8
1653412360000|2022-05-24 17:12:40|10912.2|10909.4|10912.7|10909.9|10913.2|10910.4|10912|10909.2|3
1653412370000|2022-05-24 17:12:50|10912.2|10909.4|10911.8|10909|10914.7|10911.9|10911.8|10909|5
1653412380000|2022-05-24 17:13:00|10911.3|10908.5|10914.2|10911.4|10914.7|10911.9|10908.8|10906|13
1653412390000|2022-05-24 17:13:10|10913.4|10910.6|10917.2|10914.4|10917.2|10914.4|10911.7|10908.9|45
1653412400000|2022-05-24 17:13:20|10916.8|10914|10917.8|10915|10919.7|10916.9|10916.8|10914|19
1653412410000|2022-05-24 17:13:30|10918.2|10915.4|10920.2|10917.4|10921.7|10918.9|10917.8|10915|46
1653412420000|2022-05-24 17:13:40|10920.7|10917.9|10920|10917.2|10922.9|10920.1|10919.3|10916.5|188
1653412430000|2022-05-24 17:13:50|10919.6|10916.8|10915.7|10912.9|10920|10917.2|10914.5|10911.7|30
1653412440000|2022-05-24 17:14:00|10915.3|10912.5|10916.7|10913.9|10917.1|10914.3|10912.7|10909.9|28
1653412450000|2022-05-24 17:14:10|10916.3|10913.5|10908.8|10906|10916.3|10913.5|10908.8|10906|20
1653412460000|2022-05-24 17:14:20|10908.4|10905.6|10906.7|10903.9|10909.2|10906.4|10906.2|10903.4|53
1653412470000|2022-05-24 17:14:30|10907.1|10904.3|10908.7|10905.9|10909.2|10906.4|10907.1|10904.3|64
1653412480000|2022-05-24 17:14:40|10909.2|10906.4|10907.7|10904.9|10910.7|10907.9|10907.7|10904.9|24
1653412490000|2022-05-24 17:14:50|10908.7|10905.9|10910.2|10907.4|10910.7|10907.9|10907.2|10904.4|32
1653412500000|2022-05-24 17:15:00|10909.7|10906.9|10909.2|10906.4|10910.1|10907.3|10907.7|10904.9|8
1653412510000|2022-05-24 17:15:10|10909.1|10906.3|10909.7|10906.9|10910.2|10907.4|10908.7|10905.9|5
1653412520000|2022-05-24 17:15:20|10908.8|10906|10906.3|10903.5|10909.7|10906.9|10905.3|10902.5|18
1653412530000|2022-05-24 17:15:30|10905.8|10903|10905.7|10902.9|10908.7|10905.9|10905.7|10902.9|27
1653412540000|2022-05-24 17:15:40|10905.1|10902.3|10903.7|10900.9|10905.6|10902.8|10903.7|10900.9|24
1653412550000|2022-05-24 17:15:50|10904.6|10901.8|10903.7|10900.9|10906|10903.2|10902.2|10899.4|22
1653412560000|2022-05-24 17:16:00|10902.7|10899.9|10902.2|10899.4|10904.1|10901.3|10901.7|10898.9|19
1653412570000|2022-05-24 17:16:10|10902.1|10899.3|10899.1|10896.3|10902.1|10899.3|10898.2|10895.4|46
1653412580000|2022-05-24 17:16:20|10898.7|10895.9|10899.1|10896.3|10901.1|10898.3|10898.7|10895.9|34
1653412590000|2022-05-24 17:16:30|10898.7|10895.9|10896.1|10893.3|10898.7|10895.9|10894.2|10891.4|36
1653412600000|2022-05-24 17:16:40|10895.3|10892.5|10892.2|10889.4|10896|10893.2|10892.2|10889.4|49
1653412610000|2022-05-24 17:16:50|10893|10890.2|10895.7|10892.9|10896.7|10893.9|10893|10890.2|37
1653412620000|2022-05-24 17:17:00|10896.1|10893.3|10893.1|10890.3|10899.1|10896.3|10893.1|10890.3|42
1653412630000|2022-05-24 17:17:10|10894.1|10891.3|10893.3|10890.5|10894.1|10891.3|10887.8|10885|126
1653412640000|2022-05-24 17:17:20|10893.8|10891|10893.8|10891|10894.3|10891.5|10892|10889.2|17
1653412650000|2022-05-24 17:17:30|10893.3|10890.5|10893.3|10890.5|10894.3|10891.5|10892.3|10889.5|8
1653412660000|2022-05-24 17:17:40|10894.3|10891.5|10893.8|10891|10895.3|10892.5|10893.8|10891|9
1653412670000|2022-05-24 17:17:50|10895.3|10892.5|10897.8|10895|10897.8|10895|10893.8|10891|9
1653412680000|2022-05-24 17:18:00|10898.3|10895.5|10897.8|10895|10899.3|10896.5|10896.8|10894|16
1653412690000|2022-05-24 17:18:10|10897.4|10894.6|10906.7|10903.9|10906.7|10903.9|10897.4|10894.6|40
1653412700000|2022-05-24 17:18:20|10906|10903.2|10898.9|10896.1|10906.1|10903.3|10898.9|10896.1|34
1653412710000|2022-05-24 17:18:30|10899.3|10896.5|10903.8|10901|10903.8|10901|10898.8|10896|11
1653412720000|2022-05-24 17:18:40|10903.3|10900.5|10901.8|10899|10903.8|10901|10900.9|10898.1|13
1653412730000|2022-05-24 17:18:50|10902.3|10899.5|10902.3|10899.5|10903.8|10901|10901.4|10898.6|9
1653412740000|2022-05-24 17:19:00|10901.9|10899.1|10902.7|10899.9|10903.8|10901|10901.9|10898.9|11
1653412750000|2022-05-24 17:19:10|10902.3|10899.5|10905.3|10902.5|10906.3|10903.5|10902.3|10899.5|16
1653412760000|2022-05-24 17:19:20|10906.5|10903.7|10909.2|10906.4|10910.1|10907.3|10906.5|10903.7|78
1653412770000|2022-05-24 17:19:30|10909.3|10906.5|10907.7|10904.9|10909.4|10906.6|10906.8|10904|17
1653412780000|2022-05-24 17:19:40|10907.4|10904.6|10907.8|10905|10909.8|10907|10904.9|10902.1|44
1653412790000|2022-05-24 17:19:50|10906.9|10904.1|10906.8|10904|10907.8|10905|10905.8|10903|4
1653412800000|2022-05-24 17:20:00|10906.3|10903.5|10909.7|10906.9|10909.8|10907|10906.3|10903.5|9
1653412810000|2022-05-24 17:20:10|10909.3|10906.5|10907.9|10905.1|10910.1|10907.3|10907.3|10904.5|21
1653412820000|2022-05-24 17:20:20|10909.1|10906.3|10911.3|10908.5|10916.7|10913.9|10908.9|10906.1|51
1653412830000|2022-05-24 17:20:30|10911.8|10909|10913.3|10910.5|10913.7|10910.9|10910.9|10908.1|18
1653412840000|2022-05-24 17:20:40|10912.9|10910.1|10916.7|10913.9|10916.8|10914|10912.3|10909.5|30
1653412850000|2022-05-24 17:20:50|10916.9|10914.1|10916.3|10913.5|10917.9|10915.1|10914.4|10911.6|21
1653412860000|2022-05-24 17:21:00|10915.9|10913.1|10918.3|10915.5|10919.3|10916.5|10915.3|10912.5|21
1653412870000|2022-05-24 17:21:10|10918.4|10915.6|10918.4|10915.6|10921.3|10918.5|10918.3|10915.5|40
1653412880000|2022-05-24 17:21:20|10918.3|10915.5|10915.8|10913|10919.3|10916.5|10915.8|10913|11
1653412890000|2022-05-24 17:21:30|10915.4|10912.6|10914.4|10911.6|10915.4|10912.6|10913.4|10910.6|4
1653412900000|2022-05-24 17:21:40|10915.4|10912.6|10908|10905.2|10915.4|10912.6|10907|10904.2|169
1653412910000|2022-05-24 17:21:50|10907.6|10904.8|10901.1|10898.3|10908|10905.2|10899.5|10896.7|38
1653412920000|2022-05-24 17:22:00|10901|10898.2|10895.1|10892.3|10901.5|10898.7|10892.5|10889.7|62
1653412930000|2022-05-24 17:22:10|10895.5|10892.7|10895.5|10892.7|10895.5|10892.7|10892.1|10889.3|31
1653412940000|2022-05-24 17:22:20|10896|10893.2|10893.1|10890.3|10896|10893.2|10890.8|10888|30
1653412950000|2022-05-24 17:22:30|10893.6|10890.8|10894.1|10891.3|10896.2|10893.1|10893.1|10890.3|24
1653412960000|2022-05-24 17:22:40|10894.5|10891.7|10898.4|10895.6|10898.4|10895.6|10894.5|10891.7|23
1653412970000|2022-05-24 17:22:50|10898|10895.2|10897.5|10894.7|10898.6|10895.8|10896.2|10893.4|15
1653412980000|2022-05-24 17:23:00|10897.1|10894.3|10897.1|10894.3|10898|10895.2|10893|10890.2|95
1653412990000|2022-05-24 17:23:10|10897|10894.2|10899|10896.2|10899.4|10896.6|10897|10894.2|23
1653413000000|2022-05-24 17:23:20|10899.5|10896.7|10900|10897.2|10902|10898.5|10899|10896.2|27
1653413010000|2022-05-24 17:23:30|10900.7|10897.9|10905|10902.2|10907.9|10905.1|10900.7|10897.9|109
1653413020000|2022-05-24 17:23:40|10904.6|10901.8|10905.9|10903.1|10909.7|10906.9|10904.5|10900.9|138
1653413030000|2022-05-24 17:23:50|10906|10903.2|10906|10903.2|10906.9|10904.1|10905|10902.2|5
1653413040000|2022-05-24 17:24:00|10906.5|10903.7|10905|10902.2|10906.5|10903.7|10903.1|10900.2|43
1653413050000|2022-05-24 17:24:10|10905.4|10902.6|10906.5|10903.7|10907.3|10904.5|10905.1|10902.3|62
1653413060000|2022-05-24 17:24:20|10906|10903.2|10901|10898.2|10906.5|10903.7|10901|10898.2|19
1653413070000|2022-05-24 17:24:30|10901.4|10898.6|10901|10898.2|10901.5|10898.7|10900.1|10897.3|11
1653413080000|2022-05-24 17:24:40|10900.9|10898.1|10899.1|10896.3|10901|10898.2|10899.1|10896.3|11
1653413090000|2022-05-24 17:24:50|10899.5|10896.7|10897.5|10894.7|10901|10898.2|10897.5|10894.7|13
1653413100000|2022-05-24 17:25:00|10897.1|10894.3|10894|10891.2|10897.5|10894.7|10893.4|10890.6|25
1653413110000|2022-05-24 17:25:10|10894.1|10891.3|10893|10890.2|10895.4|10892.6|10889.6|10886.8|36
1653413120000|2022-05-24 17:25:20|10893.5|10890.7|10893.9|10891.1|10895.5|10892.7|10893|10890.2|15
1653413130000|2022-05-24 17:25:30|10894|10891.2|10894|10891.2|10896.5|10893.7|10893.5|10890.7|8
1653413140000|2022-05-24 17:25:40|10894.2|10891.4|10895|10892.2|10896.4|10893.6|10893|10890.2|20
1653413150000|2022-05-24 17:25:50|10895.4|10892.6|10893.1|10890.3|10897.2|10894.2|10893|10890.2|21
1653413160000|2022-05-24 17:26:00|10892.7|10889.9|10890.1|10887.3|10892.7|10889.9|10889.1|10886.3|56
1653413170000|2022-05-24 17:26:10|10890|10887.2|10891|10888.2|10892|10889.2|10889|10886.2|9
1653413180000|2022-05-24 17:26:20|10891.4|10888.6|10894|10891.2|10894.5|10891.7|10889.5|10886.7|10
1653413190000|2022-05-24 17:26:30|10895|10892.2|10893.2|10890.4|10895|10892.2|10892|10889.2|14
1653413200000|2022-05-24 17:26:40|10893.5|10890.7|10895.1|10892.3|10895.1|10892.3|10891.5|10888.7|25
1653413210000|2022-05-24 17:26:50|10896|10893.2|10898|10895.2|10898.5|10895.7|10895.1|10892.3|30
1653413220000|2022-05-24 17:27:00|10897.5|10894.7|10893.1|10890.3|10898|10895.2|10892|10889.2|21
1653413230000|2022-05-24 17:27:10|10892.7|10889.9|10891.5|10888.7|10893.6|10890.8|10889.5|10886.7|25
1653413240000|2022-05-24 17:27:20|10891.1|10888.3|10891.5|10888.7|10891.5|10888.7|10889.5|10886.7|21
1653413250000|2022-05-24 17:27:30|10891.1|10888.3|10890|10887.2|10891.5|10888.7|10889.6|10886.8|13
1653413260000|2022-05-24 17:27:40|10890.1|10887.3|10886.1|10883.3|10890.1|10887.3|10885.3|10882.5|33
1653413270000|2022-05-24 17:27:50|10885.6|10882.8|10880.1|10877.3|10885.6|10882.8|10880.1|10877.3|166
1653413280000|2022-05-24 17:28:00|10879.6|10876.8|10881.5|10878.7|10882.9|10880.1|10877.1|10874.3|171
1653413290000|2022-05-24 17:28:10|10881.1|10878.3|10877.6|10874.8|10881.1|10878.3|10877.2|10874.4|238
1653413300000|2022-05-24 17:28:20|10877.5|10874.7|10876.3|10873.5|10879|10876.2|10876.3|10873.5|103
1653413310000|2022-05-24 17:28:30|10876.7|10873.9|10874|10871.2|10877.1|10874.3|10873.5|10870.7|119
1653413320000|2022-05-24 17:28:40|10873.6|10870.8|10869.5|10866.7|10875.9|10873.1|10868.7|10865.9|66
1653413330000|2022-05-24 17:28:50|10869.1|10866.3|10872.5|10869.7|10873|10870.2|10867.1|10864.3|81
1653413340000|2022-05-24 17:29:00|10873.5|10870.7|10872.5|10869.7|10874|10871.2|10870.5|10867.7|40
1653413350000|2022-05-24 17:29:10|10873.3|10870.5|10878|10875.2|10881|10878.2|10873.3|10870.5|82
1653413360000|2022-05-24 17:29:20|10877.5|10874.7|10880|10877.2|10880.5|10877.7|10877.5|10874.7|51
1653413370000|2022-05-24 17:29:30|10879.5|10876.7|10880.5|10877.7|10880.9|10878.1|10879|10876.2|11
1653413380000|2022-05-24 17:29:40|10880.1|10877.3|10885|10882.2|10887|10884.2|10880.1|10877.3|50
1653413390000|2022-05-24 17:29:50|10885.5|10882.7|10883|10880.2|10887|10884.2|10883|10880.2|19
1653413400000|2022-05-24 17:30:00|10883.5|10880.7|10882.5|10879.7|10883.5|10880.7|10879|10876.2|28
1653413410000|2022-05-24 17:30:10|10882.3|10879.5|10883.6|10880.8|10884.5|10881.7|10881|10878.2|64
1653413420000|2022-05-24 17:30:20|10883.5|10880.7|10884.5|10881.7|10884.5|10881.7|10882|10879.2|11
1653413430000|2022-05-24 17:30:30|10884.9|10882.1|10880.5|10877.7|10884.9|10882.1|10880.5|10877.7|25
1653413440000|2022-05-24 17:30:40|10879.7|10876.9|10883|10880.2|10883|10880.2|10879.7|10876.9|27
1653413450000|2022-05-24 17:30:50|10883.4|10880.6|10883.5|10880.7|10886|10883.2|10882.7|10879.9|17
1653413460000|2022-05-24 17:31:00|10883|10880.2|10884|10881.2|10885.5|10882.7|10882|10879.2|22
1653413470000|2022-05-24 17:31:10|10883.5|10880.7|10887|10884.2|10888.9|10886.1|10883|10880.2|41
1653413480000|2022-05-24 17:31:20|10887.4|10884.6|10885|10882.2|10888.4|10885.6|10885|10882.2|61
1653413490000|2022-05-24 17:31:30|10884.5|10881.7|10883.3|10880.5|10885|10882.2|10882.4|10879.6|33
1653413500000|2022-05-24 17:31:40|10883.8|10881|10881.2|10878.4|10884.8|10882|10880.7|10877.9|19
1653413510000|2022-05-24 17:31:50|10880.8|10878|10879.7|10876.9|10881.2|10878.4|10878.4|10875.6|15
1653413520000|2022-05-24 17:32:00|10879.2|10876.4|10885.5|10882.7|10885.5|10882.7|10878.8|10876|124
1653413530000|2022-05-24 17:32:10|10885.1|10882.3|10887|10884.2|10889.7|10886.9|10882|10879.2|149
1653413540000|2022-05-24 17:32:20|10887.4|10884.6|10890.5|10887.7|10890.5|10887.7|10885.1|10882.3|40
1653413550000|2022-05-24 17:32:30|10889.7|10886.9|10891.5|10888.7|10895.3|10892.5|10889.7|10886.9|89
1653413560000|2022-05-24 17:32:40|10891.4|10888.6|10886.5|10883.7|10892.4|10889.6|10886.5|10883.7|41
1653413570000|2022-05-24 17:32:50|10886.9|10884.1|10888.5|10885.7|10890|10887.2|10886|10883.2|23
1653413580000|2022-05-24 17:33:00|10889.8|10887|10891|10888.2|10891.8|10889|10889|10886.2|15
1653413590000|2022-05-24 17:33:10|10890.1|10887.3|10892.4|10889.6|10892.5|10889.7|10889.5|10886.7|29
1653413600000|2022-05-24 17:33:20|10892.5|10889.7|10893.4|10890.6|10894.9|10892.1|10889.9|10887.1|76
1653413610000|2022-05-24 17:33:30|10893.8|10891|10898.3|10895.5|10898.7|10895.9|10892.8|10890|21
1653413620000|2022-05-24 17:33:40|10897.5|10894.7|10903.8|10901|10903.8|10901|10897.4|10894.6|47
1653413630000|2022-05-24 17:33:50|10903.4|10900.6|10905.2|10902.4|10908.4|10905.6|10903.4|10900.6|36
1653413640000|2022-05-24 17:34:00|10905.3|10902.5|10904.3|10901.5|10907.3|10904.5|10903.4|10900.6|54
1653413650000|2022-05-24 17:34:10|10903|10900.2|10901.8|10899|10905.7|10902.9|10901.8|10899|79
1653413660000|2022-05-24 17:34:20|10902.7|10899.9|10909.4|10906.6|10909.4|10906.6|10901.8|10899|48
1653413670000|2022-05-24 17:34:30|10909.8|10907|10909.3|10906.5|10912.4|10909.6|10908.3|10905.5|114
1653413680000|2022-05-24 17:34:40|10909.7|10906.9|10910.3|10907.5|10911.9|10909.1|10907.8|10905|23
1653413690000|2022-05-24 17:34:50|10909.8|10907|10911.3|10908.5|10911.7|10908.9|10909.8|10907|13
1653413700000|2022-05-24 17:35:00|10911.7|10908.9|10908.8|10906|10911.7|10908.9|10907.9|10905.1|47
1653413710000|2022-05-24 17:35:10|10909.2|10906.4|10913.8|10911|10915.7|10912.9|10909.2|10906.4|66
1653413720000|2022-05-24 17:35:20|10914.3|10911.5|10913.3|10910.5|10915.5|10912.7|10912.8|10910|22
1653413730000|2022-05-24 17:35:30|10912.5|10909.7|10915.8|10913|10915.8|10913|10912|10909.2|23
1653413740000|2022-05-24 17:35:40|10915.4|10912.6|10918.4|10915.6|10918.8|10916|10914.8|10912|24
1653413750000|2022-05-24 17:35:50|10918.3|10915.5|10916.3|10913.5|10918.3|10915.5|10913.8|10911|35
1653413760000|2022-05-24 17:36:00|10916.7|10913.9|10915.3|10912.5|10917.8|10915|10913.8|10911|24
1653413770000|2022-05-24 17:36:10|10914.9|10912.1|10918.3|10915.5|10918.8|10916|10914.8|10912|57
1653413780000|2022-05-24 17:36:20|10917.8|10915|10922.3|10919.5|10924.3|10921.5|10917.8|10915|41
1653413790000|2022-05-24 17:36:30|10922.8|10920|10926.3|10923.5|10926.8|10924|10922|10919.2|79
1653413800000|2022-05-24 17:36:40|10925.5|10922.7|10921.8|10919|10925.5|10922.7|10921.3|10918.5|15
1653413810000|2022-05-24 17:36:50|10922.2|10919.4|10920.8|10918|10922.8|10920|10919.3|10916.5|16
1653413820000|2022-05-24 17:37:00|10920.4|10917.6|10918.3|10915.5|10920.4|10917.6|10917.3|10914.5|26
1653413830000|2022-05-24 17:37:10|10917.9|10915.1|10920.8|10918|10921.8|10919|10917.8|10915|38
1653413840000|2022-05-24 17:37:20|10920.4|10917.6|10919.3|10916.5|10921.8|10919|10919.3|10916.5|16
1653413850000|2022-05-24 17:37:30|10918.4|10915.6|10919.3|10916.5|10920.4|10917.6|10918.3|10915.5|15
1653413860000|2022-05-24 17:37:40|10919.7|10916.9|10923.1|10920.3|10924.1|10921.3|10919.4|10916.6|59
1653413870000|2022-05-24 17:37:50|10923.5|10920.7|10928.6|10925.8|10929.7|10926.9|10921.2|10918.4|102
1653413880000|2022-05-24 17:38:00|10929.1|10926.3|10929.6|10926.8|10930.5|10927.7|10928.2|10925.4|45
1653413890000|2022-05-24 17:38:10|10930|10927.2|10925.1|10922.3|10930|10927.2|10925.1|10922.3|29
1653413900000|2022-05-24 17:38:20|10926.1|10923.3|10927.4|10924.6|10928.4|10925.6|10925|10922.2|75
1653413910000|2022-05-24 17:38:30|10926.9|10924.1|10932.9|10930.1|10933.4|10930.6|10926.4|10923.6|50
1653413920000|2022-05-24 17:38:40|10933.4|10930.6|10935.4|10932.6|10936.4|10933.6|10932.4|10929.6|86
1653413930000|2022-05-24 17:38:50|10935|10932.2|10934.4|10931.6|10936.4|10933.6|10933|10930.2|48
1653413940000|2022-05-24 17:39:00|10934.8|10932|10933.9|10931.1|10935.9|10933.1|10932.6|10929.8|34
1653413950000|2022-05-24 17:39:10|10934.4|10931.6|10933.9|10931.1|10934.5|10931.7|10932.5|10929.7|39
1653413960000|2022-05-24 17:39:20|10933.8|10931|10934.3|10931.5|10934.4|10931.6|10932|10929.2|13
1653413970000|2022-05-24 17:39:30|10934.4|10931.6|10934.9|10932.1|10935.4|10932.6|10933.4|10930.6|25
1653413980000|2022-05-24 17:39:40|10934.5|10931.7|10933.9|10931.1|10935.4|10932.6|10933.5|10930.7|25
1653413990000|2022-05-24 17:39:50|10934.4|10931.6|10932.8|10930|10936.4|10933.6|10932.4|10929.6|74
1653414000000|2022-05-24 17:40:00|10933.4|10930.6|10931.4|10928.6|10934.4|10931.6|10931.4|10928.6|37
1653414010000|2022-05-24 17:40:10|10931.8|10929|10932.8|10930|10933.9|10931.1|10929.4|10926.6|55
1653414020000|2022-05-24 17:40:20|10933.4|10930.6|10929|10926.2|10933.8|10931|10927.9|10925.1|36
1653414030000|2022-05-24 17:40:30|10928.9|10926.1|10928.9|10926.1|10929.9|10927.1|10927.4|10924.6|34
1653414040000|2022-05-24 17:40:40|10929|10926.2|10925|10922.2|10930.3|10927.5|10923.8|10921|57
1653414050000|2022-05-24 17:40:50|10925.1|10922.3|10926.1|10923.3|10927|10924.2|10923|10920.2|20
1653414060000|2022-05-24 17:41:00|10926.6|10923.8|10929.1|10926.3|10929.5|10926.7|10925.6|10922.8|18
1653414070000|2022-05-24 17:41:10|10929.8|10927|10926.1|10923.3|10930.6|10927.8|10924.6|10921.8|21
1653414080000|2022-05-24 17:41:20|10925.1|10922.3|10917.8|10915|10926.1|10923.3|10917.8|10915|45
1653414090000|2022-05-24 17:41:30|10917.9|10915.1|10920.7|10917.9|10920.8|10918|10916.3|10913.5|74
1653414100000|2022-05-24 17:41:40|10920.8|10918|10921.3|10918.5|10923.3|10920.5|10920.4|10917.6|17
1653414110000|2022-05-24 17:41:50|10920.5|10917.7|10917.7|10914.9|10923|10920.2|10917.7|10914.9|69
1653414120000|2022-05-24 17:42:00|10918.1|10915.3|10920.7|10917.9|10920.8|10918|10916.7|10913.9|29
1653414130000|2022-05-24 17:42:10|10920.4|10917.6|10911.4|10908.6|10920.4|10917.6|10911.4|10908.6|23
1653414140000|2022-05-24 17:42:20|10911.8|10909|10915.3|10912.5|10915.3|10912.5|10911.4|10908.6|17
1653414150000|2022-05-24 17:42:30|10914.9|10912.1|10913.4|10910.6|10914.9|10912.1|10911.4|10908.6|33
1653414160000|2022-05-24 17:42:40|10913.3|10910.5|10912.4|10909.6|10917.4|10914.6|10912.4|10909.6|25
1653414170000|2022-05-24 17:42:50|10912.3|10909.5|10914.4|10911.6|10914.8|10912|10911.8|10909|19
1653414180000|2022-05-24 17:43:00|10914.3|10911.5|10915.4|10912.6|10917.8|10915|10913.8|10911|26
1653414190000|2022-05-24 17:43:10|10914.9|10912.1|10915.4|10912.6|10916.8|10914|10914.3|10911.5|10
1653414200000|2022-05-24 17:43:20|10914.8|10912|10913.3|10910.5|10914.8|10912|10912.3|10909.5|5
1653414210000|2022-05-24 17:43:30|10913.7|10910.9|10913.3|10910.5|10913.9|10911.1|10909|10906.2|33
1653414220000|2022-05-24 17:43:40|10913.4|10910.6|10916.8|10914|10920.3|10917.5|10912.4|10909.6|38
1653414230000|2022-05-24 17:43:50|10917.2|10914.4|10914.3|10911.5|10917.2|10914.4|10913.3|10910.5|31
1653414240000|2022-05-24 17:44:00|10913.8|10911|10910.9|10908.1|10914.4|10911.4|10910.9|10908.1|17
1653414250000|2022-05-24 17:44:10|10909.9|10907.1|10906|10903.2|10910.8|10908|10903|10900.2|115
1653414260000|2022-05-24 17:44:20|10905.6|10902.8|10909.3|10906.5|10910.1|10907.3|10904.2|10901.4|53
1653414270000|2022-05-24 17:44:30|10909.1|10906.3|10907.7|10904.9|10909.1|10906.3|10905.2|10902.4|50
1653414280000|2022-05-24 17:44:40|10908.2|10905.4|10908.7|10905.9|10910.2|10907.4|10908.2|10905.4|33
1653414290000|2022-05-24 17:44:50|10909.1|10906.3|10911.2|10908.4|10911.7|10908.9|10908.7|10905.9|22
1653414300000|2022-05-24 17:45:00|10912.2|10909.4|10909|10906.2|10913.6|10910.8|10908.1|10905.3|78
1653414310000|2022-05-24 17:45:10|10908.6|10905.8|10905.6|10902.8|10909|10906.2|10905.6|10902.8|8
1653414320000|2022-05-24 17:45:20|10905.5|10902.7|10904.7|10901.9|10906|10903.2|10901.1|10898.3|33
1653414330000|2022-05-24 17:45:30|10905.1|10902.3|10905.6|10902.8|10908|10905.2|10905.1|10902.3|18
1653414340000|2022-05-24 17:45:40|10906|10903.2|10908.5|10905.7|10909|10906.2|10904.6|10901.8|45
1653414350000|2022-05-24 17:45:50|10908.9|10906.1|10910|10907.2|10912.1|10909.3|10907.6|10904.8|27
1653414360000|2022-05-24 17:46:00|10909.6|10906.8|10914|10911.2|10916|10913.2|10909.5|10906.7|43
1653414370000|2022-05-24 17:46:10|10914.4|10911.6|10918|10915.2|10918.4|10915.6|10914.4|10911.6|34
1653414380000|2022-05-24 17:46:20|10917.6|10914.8|10917.9|10915.1|10918.4|10915.6|10915.5|10912.7|18
1653414390000|2022-05-24 17:46:30|10918|10915.2|10913.6|10910.8|10918.4|10915.6|10913.6|10910.8|12
1653414400000|2022-05-24 17:46:40|10914|10911.2|10914|10911.2|10915|10912.2|10912.1|10909.3|19
1653414410000|2022-05-24 17:46:50|10913.6|10910.8|10914.1|10911.3|10915.7|10912.9|10912|10909.2|31
1653414420000|2022-05-24 17:47:00|10914|10911.2|10916|10913.2|10917.5|10914.7|10913.6|10910.8|33
1653414430000|2022-05-24 17:47:10|10915.6|10912.8|10913|10910.2|10916|10913.2|10911.6|10908.8|29
1653414440000|2022-05-24 17:47:20|10913.4|10910.6|10915|10912.2|10915|10912.2|10912.1|10909.3|15
1653414450000|2022-05-24 17:47:30|10915.8|10913|10916|10913.2|10919|10916.2|10915|10912.2|33
1653414460000|2022-05-24 17:47:40|10915|10912.2|10914.6|10911.8|10916.6|10913.8|10914.2|10911.4|8
1653414470000|2022-05-24 17:47:50|10914.1|10911.3|10910.6|10907.8|10915.6|10912.8|10908.6|10905.8|27
1653414480000|2022-05-24 17:48:00|10909|10906.2|10908|10905.2|10911|10908.2|10906.2|10903.4|28
1653414490000|2022-05-24 17:48:10|10907.6|10904.8|10912.5|10909.7|10912.5|10909.7|10907.2|10904.4|16
1653414500000|2022-05-24 17:48:20|10912.4|10909.6|10910.6|10907.8|10912.4|10909.6|10908.1|10905.3|187
1653414510000|2022-05-24 17:48:30|10911.8|10909|10916.6|10913.8|10916.6|10913.8|10911.8|10909|16
1653414520000|2022-05-24 17:48:40|10916.8|10914|10915.7|10912.9|10917.8|10914.8|10915.1|10912.3|16
1653414530000|2022-05-24 17:48:50|10916.9|10914.1|10918.7|10915.9|10919.6|10916.8|10916.2|10913.4|20
1653414540000|2022-05-24 17:49:00|10919.6|10916.8|10925.4|10922.6|10925.9|10923.1|10918.6|10915.8|119
1653414550000|2022-05-24 17:49:10|10925.3|10922.5|10927.9|10925.1|10929.9|10927.1|10924.9|10922.1|21
1653414560000|2022-05-24 17:49:20|10927|10924.2|10927.9|10925.1|10927.9|10925.1|10925|10922.2|19
1653414570000|2022-05-24 17:49:30|10927.5|10924.7|10925.4|10922.6|10929.3|10926.5|10921.5|10918.7|24
1653414580000|2022-05-24 17:49:40|10925.9|10923.1|10925.3|10922.5|10925.9|10923.1|10924.4|10921.6|19
1653414590000|2022-05-24 17:49:50|10925.4|10922.6|10927.4|10924.6|10927.5|10924.7|10924.9|10922.1|7
1653414600000|2022-05-24 17:50:00|10928.2|10925.4|10929.5|10926.7|10933.8|10931|10927.5|10924.7|21
1653414610000|2022-05-24 17:50:10|10929.9|10927.1|10925.4|10922.6|10929.9|10927.1|10925.4|10922.6|28
1653414620000|2022-05-24 17:50:20|10925.5|10922.7|10921.5|10918.7|10925.9|10923.1|10921.5|10918.7|14
1653414630000|2022-05-24 17:50:30|10922.5|10919.7|10921.5|10918.7|10922.5|10919.7|10920.9|10918.1|6
1653414640000|2022-05-24 17:50:40|10921.4|10918.6|10919.9|10917.1|10921.5|10918.7|10919.4|10916.6|10
1653414650000|2022-05-24 17:50:50|10920.3|10917.5|10920.5|10917.7|10921.3|10918.5|10918.9|10916.1|12
1653414660000|2022-05-24 17:51:00|10920.1|10917.3|10924.4|10921.6|10924.5|10921.7|10919.6|10916.8|24
1653414670000|2022-05-24 17:51:10|10923.6|10920.8|10925.4|10922.6|10925.9|10923.1|10923.5|10920.7|9
1653414680000|2022-05-24 17:51:20|10925.1|10922.3|10924.5|10921.7|10926.1|10923.3|10923.5|10920.7|6
1653414690000|2022-05-24 17:51:30|10925.3|10922.5|10922.4|10919.6|10925.5|10922.7|10921.9|10919.1|13
1653414700000|2022-05-24 17:51:40|10922|10919.2|10921.5|10918.7|10923.4|10920.6|10920.5|10917.7|17
1653414710000|2022-05-24 17:51:50|10921.1|10918.3|10921.9|10919.1|10923.9|10921.1|10920.9|10918.1|9
1653414720000|2022-05-24 17:52:00|10921.1|10918.3|10919.5|10916.7|10921.9|10919.1|10919|10916.2|24
1653414730000|2022-05-24 17:52:10|10919.1|10916.3|10918.9|10916.1|10920.4|10917.6|10918.9|10916.1|7
1653414740000|2022-05-24 17:52:20|10918.1|10915.3|10918.4|10915.6|10919.3|10916.5|10917.4|10914.6|11
1653414750000|2022-05-24 17:52:30|10918.9|10916.1|10918.4|10915.6|10918.9|10916.1|10917.9|10915.1|2
1653414760000|2022-05-24 17:52:40|10920.1|10917.3|10923.3|10920.5|10923.3|10920.5|10918.9|10916.1|7
1653414770000|2022-05-24 17:52:50|10921.9|10919.1|10924.9|10922.1|10926.4|10923.6|10921.4|10918.6|16
1653414780000|2022-05-24 17:53:00|10925.9|10923.1|10921.9|10919.1|10926.4|10923.6|10921.9|10919.1|6
1653414790000|2022-05-24 17:53:10|10921.5|10918.7|10920.3|10917.5|10921.5|10918.7|10916.9|10914.1|46
1653414800000|2022-05-24 17:53:20|10920.5|10917.7|10924.4|10921.6|10924.9|10922.1|10920.4|10917.6|13
1653414810000|2022-05-24 17:53:30|10924.8|10922|10925.4|10922.6|10926.4|10923.6|10924.8|10922|3
1653414820000|2022-05-24 17:53:40|10925.5|10922.7|10925.9|10923.1|10925.9|10923.1|10924|10921.2|7
1653414830000|2022-05-24 17:53:50|10925.5|10922.7|10922.9|10920.1|10925.9|10923.1|10922.9|10920.1|12
1653414840000|2022-05-24 17:54:00|10923.3|10920.5|10923.9|10921.1|10927.3|10924.5|10920.4|10917.6|59
1653414850000|2022-05-24 17:54:10|10924.3|10921.5|10927.3|10924.5|10929.9|10927.1|10924.3|10921.5|93
1653414860000|2022-05-24 17:54:20|10926.4|10923.6|10926.3|10923.5|10928.3|10925.5|10925.4|10922.6|39
1653414870000|2022-05-24 17:54:30|10927.5|10924.7|10931.1|10928.3|10932.7|10929.9|10924.9|10922.1|73
1653414880000|2022-05-24 17:54:40|10930.7|10927.9|10929.2|10926.4|10930.7|10927.9|10927.8|10925|9
1653414890000|2022-05-24 17:54:50|10928.4|10925.6|10928.1|10925.3|10928.4|10925.6|10924.7|10921.9|9
1653414900000|2022-05-24 17:55:00|10928.5|10925.7|10926.3|10923.5|10928.7|10925.9|10925.8|10923|18
1653414910000|2022-05-24 17:55:10|10925.7|10922.9|10925.1|10922.3|10925.7|10922.9|10921.3|10918.5|18
1653414920000|2022-05-24 17:55:20|10924.7|10921.9|10924.1|10921.3|10926.7|10923.9|10923.7|10920.9|6
1653414930000|2022-05-24 17:55:30|10923.7|10920.9|10928.7|10925.9|10930.5|10927.7|10923.1|10920.3|22
1653414940000|2022-05-24 17:55:40|10928.3|10925.5|10931.5|10928.7|10932.1|10929.3|10926.7|10923.9|24
1653414950000|2022-05-24 17:55:50|10931.7|10928.9|10931.2|10928.4|10932.2|10929.4|10928.7|10925.9|5
1653414960000|2022-05-24 17:56:00|10931.6|10928.8|10930.1|10927.3|10932.7|10929.9|10929.7|10926.9|12
1653414970000|2022-05-24 17:56:10|10929.3|10926.5|10929.3|10926.5|10929.7|10926.9|10928.7|10925.9|4
1653414980000|2022-05-24 17:56:20|10929.7|10926.9|10933.2|10930.4|10934.7|10931.9|10929.7|10926.9|19
1653414990000|2022-05-24 17:56:30|10932.7|10929.9|10932.2|10929.4|10934.7|10931.9|10931.7|10928.9|10
1653415000000|2022-05-24 17:56:40|10931.3|10928.5|10927.3|10924.5|10932.2|10929.4|10926.3|10923.5|50
1653415010000|2022-05-24 17:56:50|10926.7|10923.9|10926.7|10923.9|10927.2|10924.4|10924.5|10921.7|18
1653415020000|2022-05-24 17:57:00|10926.3|10923.5|10923.7|10920.9|10926.7|10923.9|10923.1|10920.3|17
1653415030000|2022-05-24 17:57:10|10923.3|10920.5|10922.3|10919.5|10923.7|10920.9|10921.3|10918.5|23
1653415040000|2022-05-24 17:57:20|10921.1|10918.3|10919.3|10916.5|10921.3|10918.5|10918.9|10916.1|24
1653415050000|2022-05-24 17:57:30|10919.7|10916.9|10917.7|10914.9|10920.2|10917.4|10914.8|10912|50
1653415060000|2022-05-24 17:57:40|10918.1|10915.3|10920.2|10917.4|10920.7|10917.9|10918.1|10915.3|25
1653415070000|2022-05-24 17:57:50|10921.1|10918.3|10919.7|10916.9|10921.2|10918.4|10919.7|10916.9|7
1653415080000|2022-05-24 17:58:00|10920.2|10917.4|10921.7|10918.9|10922.2|10919.4|10917.3|10914.5|80
1653415090000|2022-05-24 17:58:10|10921.3|10918.5|10917.7|10914.9|10922.7|10919.9|10915.7|10912.9|68
1653415100000|2022-05-24 17:58:20|10917.3|10914.5|10917.2|10914.4|10918.6|10915.8|10916.1|10913.3|41
1653415110000|2022-05-24 17:58:30|10916.8|10914|10919.1|10916.3|10921.2|10918.4|10916.7|10913.9|26
1653415120000|2022-05-24 17:58:40|10918.7|10915.9|10921.2|10918.4|10921.2|10918.4|10918.2|10915.4|8
1653415130000|2022-05-24 17:58:50|10920.4|10917.6|10925.2|10922.4|10926.1|10923.3|10920.3|10917.5|29
1653415140000|2022-05-24 17:59:00|10926|10923.2|10925|10922.2|10926.2|10923.2|10921.8|10919|48
1653415150000|2022-05-24 17:59:10|10924.6|10921.8|10930.9|10928.1|10931.3|10928.5|10924.6|10921.8|82
1653415160000|2022-05-24 17:59:20|10930.8|10928|10925.9|10923.1|10931.8|10929|10925.4|10922.6|22
1653415170000|2022-05-24 17:59:30|10926.3|10923.5|10926.8|10924|10926.9|10924.1|10925.3|10922.5|17
1653415180000|2022-05-24 17:59:40|10926.9|10924.1|10927.4|10924.6|10929.3|10926.5|10926.9|10924.1|13
1653415190000|2022-05-24 17:59:50|10927.3|10924.5|10932.7|10929.9|10932.7|10929.9|10926.3|10923.5|15
1653415200000|2022-05-24 18:00:00|10933.5|10930.7|10937.7|10934.9|10939.3|10936.5|10932.8|10930|147
1653415210000|2022-05-24 18:00:10|10937.3|10934.5|10937.8|10935|10940.9|10938|10934.5|10931.7|62
1653415220000|2022-05-24 18:00:20|10938.3|10935.5|10937.3|10934.5|10939.7|10936.9|10937.3|10934.5|7
1653415230000|2022-05-24 18:00:30|10936.8|10934|10935.9|10933.1|10938.3|10935.5|10933.8|10931|39
1653415240000|2022-05-24 18:00:40|10936.3|10933.5|10935.8|10933|10936.8|10934|10935.3|10932.5|19
1653415250000|2022-05-24 18:00:50|10935.4|10932.6|10938.7|10935.9|10938.9|10936.1|10935.3|10932.5|11
1653415260000|2022-05-24 18:01:00|10938.9|10936.1|10947.8|10945|10948.2|10945.4|10938.9|10936.1|78
1653415270000|2022-05-24 18:01:10|10948.2|10945.4|10944.7|10941.9|10948.2|10945.4|10943.4|10940.6|37
1653415280000|2022-05-24 18:01:20|10943.9|10941.1|10939.9|10937.1|10944.3|10941.5|10939.5|10936.7|33
1653415290000|2022-05-24 18:01:30|10939.8|10937|10937.8|10935|10941.3|10938.5|10937.8|10935|12
1653415300000|2022-05-24 18:01:40|10937.4|10934.6|10936.7|10933.9|10938.7|10935.9|10935.7|10932.9|8
1653415310000|2022-05-24 18:01:50|10937.5|10934.7|10936.8|10934|10940.3|10937.5|10936.8|10934|21
1653415320000|2022-05-24 18:02:00|10938.7|10935.9|10936.4|10933.6|10939.3|10936.5|10935.8|10933|28
1653415330000|2022-05-24 18:02:10|10936.7|10933.9|10934.9|10932.1|10938.8|10936|10934.9|10932.1|52
1653415340000|2022-05-24 18:02:20|10933.9|10931.1|10932|10929.2|10934.3|10931.5|10932|10929.2|23
1653415350000|2022-05-24 18:02:30|10931.9|10929.1|10938.8|10936|10938.8|10936|10931.4|10928.6|52
1653415360000|2022-05-24 18:02:40|10939.2|10936.4|10939.7|10936.9|10940.3|10937.5|10938.9|10936.1|32
1653415370000|2022-05-24 18:02:50|10939.8|10937|10938.9|10936.1|10940.7|10937.9|10938.3|10935.5|7
1653415380000|2022-05-24 18:03:00|10938.7|10935.9|10939.3|10936.5|10940.8|10938|10938.3|10935.5|31
1653415390000|2022-05-24 18:03:10|10939.7|10936.9|10932.8|10930|10940.3|10937.5|10932.3|10929.5|23
1653415400000|2022-05-24 18:03:20|10933.2|10930.4|10933.4|10930.6|10934.3|10931.5|10930.8|10928|21
1653415410000|2022-05-24 18:03:30|10933.7|10930.9|10936.9|10934.1|10937.8|10935|10932.4|10929.6|28
1653415420000|2022-05-24 18:03:40|10937.3|10934.5|10942.7|10939.9|10946.1|10943.3|10936.9|10934.1|73
1653415430000|2022-05-24 18:03:50|10942.3|10939.5|10939.7|10936.9|10942.3|10939.5|10938.7|10935.9|12
1653415440000|2022-05-24 18:04:00|10940.5|10937.7|10941.2|10938.4|10943.7|10940.9|10940.1|10937.3|19
1653415450000|2022-05-24 18:04:10|10941.1|10938.3|10942.1|10939.3|10943.6|10940.8|10940.7|10937.9|12
1653415460000|2022-05-24 18:04:20|10941.2|10938.4|10941.1|10938.3|10941.6|10938.8|10937.6|10934.8|10
1653415470000|2022-05-24 18:04:30|10940.3|10937.5|10938.7|10935.9|10940.7|10937.9|10938.1|10935.3|7
1653415480000|2022-05-24 18:04:40|10938.6|10935.8|10938.6|10935.8|10938.6|10935.8|10937.3|10934.5|13
1653415490000|2022-05-24 18:04:50|10938.1|10935.3|10933.6|10930.8|10938.1|10935.3|10930.6|10927.8|36
1653415500000|2022-05-24 18:05:00|10934.2|10931.4|10933.6|10930.8|10936|10933.2|10933.1|10930.3|10
1653415510000|2022-05-24 18:05:10|10933.2|10930.4|10933.1|10930.3|10936.5|10933.7|10933|10930.2|33
1653415520000|2022-05-24 18:05:20|10933|10930.2|10930.6|10927.8|10934.1|10931.3|10927.6|10924.8|19
1653415530000|2022-05-24 18:05:30|10931|10928.2|10930.5|10927.7|10931|10928.2|10929.1|10926.3|14
1653415540000|2022-05-24 18:05:40|10929.7|10926.9|10931.5|10928.7|10932|10929.2|10929.6|10926.8|8
1653415550000|2022-05-24 18:05:50|10931.6|10928.8|10931|10928.2|10932|10929.2|10930.2|10927.4|92
1653415560000|2022-05-24 18:06:00|10930.6|10927.8|10931.6|10928.8|10934.1|10931.3|10929.6|10926.8|30
1653415570000|2022-05-24 18:06:10|10930.6|10927.8|10934.6|10931.8|10934.6|10931.8|10930.6|10927.8|23
1653415580000|2022-05-24 18:06:20|10935|10932.2|10936.6|10933.8|10938.4|10935.6|10934.6|10931.8|29
1653415590000|2022-05-24 18:06:30|10937.4|10934.6|10934.2|10931.4|10937.5|10934.7|10934.2|10931.4|33
1653415600000|2022-05-24 18:06:40|10934.6|10931.8|10938.2|10935.4|10938.6|10935.8|10934.6|10931.8|17
1653415610000|2022-05-24 18:06:50|10939|10936.2|10936.6|10933.8|10940.6|10937.8|10936.2|10933.4|13
1653415620000|2022-05-24 18:07:00|10936.7|10933.9|10937.7|10934.9|10938.7|10935.9|10935.8|10933|10
1653415630000|2022-05-24 18:07:10|10937.2|10934.4|10938.2|10935.4|10939.2|10936.4|10936.8|10934|18
1653415640000|2022-05-24 18:07:20|10937.8|10935|10934.7|10931.9|10938.1|10935.3|10934.2|10931.4|17
1653415650000|2022-05-24 18:07:30|10935.2|10932.4|10939.8|10937|10941.2|10938.4|10935.2|10932.4|21
1653415660000|2022-05-24 18:07:40|10940.2|10937.4|10939.2|10936.4|10942.2|10939.4|10937.8|10935|29
1653415670000|2022-05-24 18:07:50|10938.3|10935.5|10938.2|10935.4|10939.2|10936.4|10936.4|10933.6|55
1653415680000|2022-05-24 18:08:00|10938.6|10935.8|10937.6|10934.8|10939|10936.2|10935.2|10932.4|35
1653415690000|2022-05-24 18:08:10|10937.2|10934.4|10944.2|10941.4|10944.2|10941.4|10937.2|10934.4|50
1653415700000|2022-05-24 18:08:20|10944.6|10941.8|10943.7|10940.9|10947.6|10944.8|10943.7|10940.9|68
1653415710000|2022-05-24 18:08:30|10944.2|10941.4|10946.6|10943.8|10947|10944.2|10942.7|10939.9|15
1653415720000|2022-05-24 18:08:40|10947|10944.2|10948|10945.2|10949|10946.2|10947|10944.2|57
1653415730000|2022-05-24 18:08:50|10947.5|10944.7|10947.5|10944.7|10949.8|10947|10946.5|10943.7|39
1653415740000|2022-05-24 18:09:00|10948.3|10945.5|10950.6|10947.8|10953|10950.2|10948.3|10945.5|45
1653415750000|2022-05-24 18:09:10|10952|10949.2|10948.5|10945.7|10952|10949.2|10948|10945.2|47
1653415760000|2022-05-24 18:09:20|10948.4|10945.6|10950|10947.2|10950|10947.2|10946|10943.2|25
1653415770000|2022-05-24 18:09:30|10949.6|10946.8|10946|10943.2|10950.4|10947.6|10945.6|10942.8|18
1653415780000|2022-05-24 18:09:40|10946.4|10943.6|10942|10939.2|10946.5|10943.7|10942|10939.2|9
1653415790000|2022-05-24 18:09:50|10941.6|10938.8|10946.6|10943.8|10947|10944.2|10941|10938.2|38
1653415800000|2022-05-24 18:10:00|10947|10944.2|10950.6|10947.8|10952|10949.2|10944.6|10941.8|45
1653415810000|2022-05-24 18:10:10|10950.1|10947.3|10953.4|10950.6|10953.4|10950.6|10949.6|10946.8|74
1653415820000|2022-05-24 18:10:20|10953.8|10951|10954|10951.2|10956.5|10953.7|10951.4|10948.6|57
1653415830000|2022-05-24 18:10:30|10953.2|10950.4|10955|10952.2|10957|10954.2|10953.2|10950.4|59
1653415840000|2022-05-24 18:10:40|10954.6|10951.8|10956|10953.2|10957|10954.2|10953.1|10950.3|23
1653415850000|2022-05-24 18:10:50|10955.2|10952.4|10955.1|10952.3|10955.8|10953|10954.6|10951.8|14
1653415860000|2022-05-24 18:11:00|10955.5|10952.7|10953.8|10951|10957.4|10954.6|10953|10950.2|48
1653415870000|2022-05-24 18:11:10|10953.7|10950.9|10954.6|10951.8|10956|10953.2|10953.6|10950.8|25
1653415880000|2022-05-24 18:11:20|10954.5|10951.7|10957|10954.2|10957.8|10955|10954.5|10951.7|71
1653415890000|2022-05-24 18:11:30|10957.4|10954.6|10957.4|10954.6|10961.8|10959|10954.5|10951.4|92
1653415900000|2022-05-24 18:11:40|10957.8|10955|10961.8|10959|10961.9|10959.1|10955.9|10953.1|25
1653415910000|2022-05-24 18:11:50|10960.9|10958.1|10959.4|10956.6|10963.7|10960.9|10959.4|10956.6|65
1653415920000|2022-05-24 18:12:00|10959.8|10957|10960.8|10958|10962.8|10960|10959.8|10957|19
1653415930000|2022-05-24 18:12:10|10960.4|10957.6|10958.8|10956|10960.8|10958|10957.4|10954.6|29
1653415940000|2022-05-24 18:12:20|10958.4|10955.6|10959.8|10957|10960.3|10957.5|10958.4|10955.6|20
1653415950000|2022-05-24 18:12:30|10959.4|10956.6|10959.8|10957|10963.4|10960.6|10959.4|10956.6|20
1653415960000|2022-05-24 18:12:40|10958.5|10955.7|10962.8|10960|10963.3|10960.5|10955.8|10952.4|72
1653415970000|2022-05-24 18:12:50|10962.4|10959.6|10965.1|10962.3|10966.6|10963.8|10962.4|10959.6|103
1653415980000|2022-05-24 18:13:00|10965.2|10962.4|10965.6|10962.8|10967.6|10964.8|10964.6|10961.8|143
1653415990000|2022-05-24 18:13:10|10965.8|10963|10964.6|10961.8|10966.5|10963.7|10961.6|10958.8|19
1653416000000|2022-05-24 18:13:20|10964.2|10961.4|10964.1|10961.3|10966.4|10963.6|10962.1|10959.3|101
1653416010000|2022-05-24 18:13:30|10964.2|10961.4|10959.2|10956.4|10964.6|10961.8|10958.7|10955.9|26
1653416020000|2022-05-24 18:13:40|10959.1|10956.3|10959.7|10956.9|10961.6|10958.8|10958.7|10955.9|58
1653416030000|2022-05-24 18:13:50|10960.1|10957.3|10964.2|10961.4|10965.5|10962.7|10960.1|10957.3|86
1653416040000|2022-05-24 18:14:00|10964.6|10961.8|10960.6|10957.8|10965|10962.2|10960.6|10957.8|25
1653416050000|2022-05-24 18:14:10|10960.2|10957.4|10957.6|10954.8|10960.6|10957.8|10956.8|10954|34
1653416060000|2022-05-24 18:14:20|10956.8|10954|10953.2|10950.4|10958.1|10955.3|10951.8|10949|191
1653416070000|2022-05-24 18:14:30|10954.1|10951.3|10959.5|10956.7|10960.6|10957.8|10953.6|10950.8|110
1653416080000|2022-05-24 18:14:40|10959.6|10956.8|10958.2|10955.4|10960|10957.2|10958.2|10955.4|11
1653416090000|2022-05-24 18:14:50|10958.6|10955.8|10959.7|10956.9|10960.1|10957.3|10957.7|10954.9|21
1653416100000|2022-05-24 18:15:00|10959.6|10956.8|10957.6|10954.8|10963.1|10960.3|10956.6|10953.8|32
1653416110000|2022-05-24 18:15:10|10958.4|10955.6|10961.2|10958.4|10961.6|10958.8|10958.1|10955.3|22
1653416120000|2022-05-24 18:15:20|10960.7|10957.9|10963.8|10961|10965.7|10962.9|10960.7|10957.9|688
1653416130000|2022-05-24 18:15:30|10964.2|10961.4|10964.2|10961.4|10965.3|10962.5|10962.8|10960|20
1653416140000|2022-05-24 18:15:40|10963.8|10961|10959|10956.2|10963.8|10961|10957.8|10955|53
1653416150000|2022-05-24 18:15:50|10959.4|10956.6|10960.9|10958.1|10961.9|10959.1|10958|10955.2|19
1653416160000|2022-05-24 18:16:00|10961|10958.2|10962.4|10959.6|10963|10960.2|10961|10958.2|22
1653416170000|2022-05-24 18:16:10|10962|10959.2|10961.7|10958.9|10963.4|10960.6|10959.4|10956.6|38
1653416180000|2022-05-24 18:16:20|10961.8|10959|10952.9|10950.1|10961.9|10959.1|10951.6|10948.8|81
1653416190000|2022-05-24 18:16:30|10953|10950.2|10947.6|10944.8|10954.4|10951.6|10947.6|10944.8|89
1653416200000|2022-05-24 18:16:40|10946.4|10943.6|10951.5|10948.7|10951.5|10948.7|10945.2|10942.4|61
1653416210000|2022-05-24 18:16:50|10951.1|10948.3|10949.1|10946.3|10953|10950.2|10949.1|10946.3|28
1653416220000|2022-05-24 18:17:00|10949.6|10946.8|10948.4|10945.6|10951|10948.2|10944.8|10942|82
1653416230000|2022-05-24 18:17:10|10948.6|10945.8|10949.2|10946.4|10949.6|10946.8|10947.1|10944.3|16
1653416240000|2022-05-24 18:17:20|10949.6|10946.8|10942.2|10939.4|10949.6|10946.8|10941.8|10939|86
1653416250000|2022-05-24 18:17:30|10942.6|10939.8|10943.6|10940.8|10944.2|10941.4|10940.6|10937.8|96
1653416260000|2022-05-24 18:17:40|10943.2|10940.4|10943.3|10940.5|10944.6|10941.8|10942.6|10939.8|20
1653416270000|2022-05-24 18:17:50|10943.6|10940.8|10945.6|10942.8|10946|10943.2|10943.2|10940.4|63
1653416280000|2022-05-24 18:18:00|10945.2|10942.4|10946.3|10943.5|10948.7|10945.9|10945.2|10942.4|18
1653416290000|2022-05-24 18:18:10|10945.8|10943|10937.8|10935|10945.8|10943|10937.8|10935|62
1653416300000|2022-05-24 18:18:20|10937.4|10934.6|10938.8|10936|10941.3|10938.5|10935.4|10932.6|60
1653416310000|2022-05-24 18:18:30|10938.4|10935.6|10937.7|10934.9|10938.4|10935.6|10934.9|10932.1|34
1653416320000|2022-05-24 18:18:40|10938.3|10935.5|10937.8|10935|10942.4|10939.6|10937.8|10935|17
1653416330000|2022-05-24 18:18:50|10937.4|10934.6|10938.3|10935.5|10940.2|10937.4|10937.4|10934.6|12
1653416340000|2022-05-24 18:19:00|10938.7|10935.9|10941.2|10938.4|10941.8|10939|10938.3|10935.5|53
1653416350000|2022-05-24 18:19:10|10940.4|10937.6|10939.4|10936.6|10940.8|10938|10937.4|10934.6|65
1653416360000|2022-05-24 18:19:20|10939.3|10936.5|10936.8|10934|10941.8|10939|10936.8|10934|18
1653416370000|2022-05-24 18:19:30|10937.3|10934.5|10941.3|10938.5|10941.8|10939|10937.3|10934.5|10
1653416380000|2022-05-24 18:19:40|10941.2|10938.4|10937.8|10935|10941.2|10938.4|10937.3|10934.5|10
1653416390000|2022-05-24 18:19:50|10937|10934.2|10929.8|10927|10938.2|10935.4|10929.8|10927|73
1653416400000|2022-05-24 18:20:00|10928.8|10926|10928.8|10926|10933.3|10930.5|10926.8|10924|113
1653416410000|2022-05-24 18:20:10|10928.9|10926.1|10896.2|10893.4|10931.3|10928.5|10895.3|10892.5|574
1653416420000|2022-05-24 18:20:20|10895.9|10893.1|10893.2|10890.4|10902.6|10899.8|10893.2|10890.4|196
1653416430000|2022-05-24 18:20:30|10893.6|10890.8|10885.8|10883|10895.7|10892.9|10885.1|10881.1|317
1653416440000|2022-05-24 18:20:40|10885.9|10883.1|10886.8|10884|10889.2|10886.4|10882.9|10880.1|93
1653416450000|2022-05-24 18:20:50|10886.4|10883.6|10888.8|10886|10889.4|10886.6|10885.3|10882.5|123
1653416460000|2022-05-24 18:21:00|10889.2|10886.4|10891.7|10888.9|10901.7|10898.9|10888.9|10886.1|156
1653416470000|2022-05-24 18:21:10|10890.9|10888.1|10893.3|10890.5|10896.1|10893.3|10890.9|10888.1|47
1653416480000|2022-05-24 18:21:20|10893.7|10890.9|10886.3|10883.5|10896.8|10894|10885.9|10883.1|176
1653416490000|2022-05-24 18:21:30|10885.9|10883.1|10885.9|10883.1|10887.3|10884.5|10880.5|10877.7|124
1653416500000|2022-05-24 18:21:40|10886.3|10883.5|10892.9|10890.1|10892.9|10890.1|10884|10881|108
1653416510000|2022-05-24 18:21:50|10893.3|10890.5|10896.5|10893.7|10897.9|10895.1|10890.9|10888.1|93
1653416520000|2022-05-24 18:22:00|10896.3|10893.5|10895.9|10893.1|10897.8|10895|10892.9|10890.1|62
1653416530000|2022-05-24 18:22:10|10895.8|10893|10896.3|10893.5|10898.3|10895.5|10895.3|10892.5|33
1653416540000|2022-05-24 18:22:20|10897.3|10894.5|10893.7|10890.9|10900.7|10897.9|10891.8|10889|89
1653416550000|2022-05-24 18:22:30|10894.5|10891.7|10899.6|10896.8|10899.6|10896.8|10893.5|10890.7|20
1653416560000|2022-05-24 18:22:40|10899.2|10896.4|10891.8|10889|10901.6|10898.8|10891.8|10889|66
1653416570000|2022-05-24 18:22:50|10891.7|10888.9|10892.9|10890.1|10894.3|10891.5|10890.3|10887.5|77
1653416580000|2022-05-24 18:23:00|10893.3|10890.5|10894.9|10892.1|10897.7|10894.9|10893.3|10890.5|50
1653416590000|2022-05-24 18:23:10|10895.2|10892.4|10894.2|10891.4|10898.3|10895.5|10892.9|10890.1|39
1653416600000|2022-05-24 18:23:20|10894.3|10891.5|10891.3|10888.5|10896.3|10893.5|10891.3|10888.5|28
1653416610000|2022-05-24 18:23:30|10891.7|10888.9|10883.7|10880.9|10893.7|10890.9|10882.3|10879.5|213
1653416620000|2022-05-24 18:23:40|10882.9|10880.1|10888.7|10885.9|10889.7|10886.9|10882.4|10879.6|72
1653416630000|2022-05-24 18:23:50|10887.9|10885.1|10890.3|10887.5|10894.3|10891.5|10887.3|10884.5|84
1653416640000|2022-05-24 18:24:00|10890.7|10887.9|10887.7|10884.9|10892.7|10889.9|10884.8|10882|84
1653416650000|2022-05-24 18:24:10|10887.8|10885|10887.3|10884.5|10889.8|10887|10884.8|10882|27
1653416660000|2022-05-24 18:24:20|10887.1|10884.3|10887.8|10885|10888.2|10885.4|10884.1|10881.3|61
1653416670000|2022-05-24 18:24:30|10888.4|10885.6|10891.3|10888.5|10892.7|10889.9|10888.3|10885.5|16
1653416680000|2022-05-24 18:24:40|10890.9|10888.1|10889|10886.2|10893.8|10890.4|10888.1|10885.3|63
1653416690000|2022-05-24 18:24:50|10888.6|10885.8|10893.1|10890.3|10893.9|10891.1|10888.5|10885.7|69
1653416700000|2022-05-24 18:25:00|10893|10890.2|10888.6|10885.8|10896|10893.2|10888.6|10885.8|71
1653416710000|2022-05-24 18:25:10|10888.5|10885.7|10888.5|10885.7|10890|10887.2|10887.5|10884.7|34
1653416720000|2022-05-24 18:25:20|10888.9|10886.1|10895.5|10892.7|10897.4|10894.6|10887.5|10884.7|80
1653416730000|2022-05-24 18:25:30|10894.5|10891.7|10890.1|10887.3|10894.5|10891.7|10890.1|10887.3|74
1653416740000|2022-05-24 18:25:40|10890.5|10887.7|10894.5|10891.7|10894.5|10891.7|10887.5|10884.7|47
1653416750000|2022-05-24 18:25:50|10895|10892.2|10887|10884.2|10895|10892.2|10885.5|10882.7|42
1653416760000|2022-05-24 18:26:00|10888|10885.2|10886.5|10883.7|10888.7|10885.9|10885.6|10882.8|39
1653416770000|2022-05-24 18:26:10|10886.9|10884.1|10871.1|10868.3|10886.9|10884.1|10871|10868.2|145
1653416780000|2022-05-24 18:26:20|10871|10868.2|10863.5|10860.7|10871.4|10868.6|10862.7|10859.9|102
1653416790000|2022-05-24 18:26:30|10863.9|10861.1|10879.5|10876.7|10879.5|10876.7|10862.5|10859.7|204
1653416800000|2022-05-24 18:26:40|10879.1|10876.3|10886|10883.2|10886.5|10883.7|10878.7|10875.9|54
1653416810000|2022-05-24 18:26:50|10885.6|10882.8|10892.4|10889.6|10898.9|10895.5|10885.5|10882.7|145
1653416820000|2022-05-24 18:27:00|10892.9|10890.1|10884.8|10882|10892.9|10890.1|10879.1|10876.3|160
1653416830000|2022-05-24 18:27:10|10885.3|10882.5|10893.8|10891|10893.8|10891|10883.3|10880.2|74
1653416840000|2022-05-24 18:27:20|10893.3|10890.5|10905.2|10902.4|10905.2|10902.4|10892.9|10889.9|78
1653416850000|2022-05-24 18:27:30|10905.3|10902.5|10913.8|10911|10914.2|10911.4|10898.5|10895.7|321
1653416860000|2022-05-24 18:27:40|10912.8|10910|10909.8|10907|10916.7|10913.9|10908.8|10906|196
1653416870000|2022-05-24 18:27:50|10909|10906.2|10908.4|10905.6|10911.8|10909|10907.2|10904.4|109
1653416880000|2022-05-24 18:28:00|10908.3|10905.5|10917.8|10915|10920.7|10917.9|10905.4|10902.6|452
1653416890000|2022-05-24 18:28:10|10917.3|10914.5|10931.7|10928.9|10933.8|10930.4|10916.9|10914.1|330
1653416900000|2022-05-24 18:28:20|10932.2|10929.4|10931.3|10928.5|10935.7|10932.8|10929.3|10926.5|429
1653416910000|2022-05-24 18:28:30|10932.1|10929.3|10939.8|10937|10942.1|10939.3|10930.8|10928|243
1653416920000|2022-05-24 18:28:40|10939.3|10936.5|10936.3|10933.5|10940.1|10937.3|10935.8|10933|254
1653416930000|2022-05-24 18:28:50|10935.9|10933.1|10929.7|10926.9|10937.7|10934.9|10927.8|10925|316
1653416940000|2022-05-24 18:29:00|10930.1|10927.3|10926.8|10924|10931.3|10928.5|10922.4|10919.6|402
1653416950000|2022-05-24 18:29:10|10926.3|10923.5|10927.3|10924.5|10929.2|10926.4|10925.3|10922.5|296
1653416960000|2022-05-24 18:29:20|10926.9|10924.1|10924.6|10921.8|10928.3|10925.5|10924.1|10921.3|225
1653416970000|2022-05-24 18:29:30|10925.5|10922.7|10923.5|10920.7|10925.5|10922.7|10920.5|10917.7|381
1653416980000|2022-05-24 18:29:40|10924.3|10921.5|10927.7|10924.9|10929.9|10927.1|10923.5|10920.7|293
1653416990000|2022-05-24 18:29:50|10928.1|10925.3|10929.3|10926.5|10930.7|10927.9|10925.7|10922.9|368
1653417000000|2022-05-24 18:30:00|10928.1|10925.3|10944.3|10941.5|10946|10943.1|10928.1|10925.3|283
1653417010000|2022-05-24 18:30:10|10944.8|10942|10940.3|10937.5|10945.6|10942.8|10935.6|10932.8|197
1653417020000|2022-05-24 18:30:20|10939.3|10936.5|10935.3|10932.5|10939.3|10936.5|10930.8|10928|59
1653417030000|2022-05-24 18:30:30|10934.8|10932|10935.8|10933|10938.5|10935.7|10932.5|10929.7|53
1653417040000|2022-05-24 18:30:40|10935.9|10933.1|10938.3|10935.5|10938.8|10936|10935.8|10933|18
1653417050000|2022-05-24 18:30:50|10937.9|10935.1|10941.8|10939|10941.8|10939|10937.8|10935|15
1653417060000|2022-05-24 18:31:00|10942.3|10939.5|10939.8|10937|10945.2|10942.4|10939|10936.2|161
1653417070000|2022-05-24 18:31:10|10940.6|10937.8|10939.7|10936.9|10941.8|10939|10937.8|10935|22
1653417080000|2022-05-24 18:31:20|10939.9|10935.9|10942.2|10939.4|10942.3|10939.5|10936.9|10934.1|18
1653417090000|2022-05-24 18:31:30|10942.3|10939.5|10938.9|10936.1|10945|10942|10938.9|10936.1|23
1653417100000|2022-05-24 18:31:40|10938.8|10936|10942.8|10940|10946.8|10944|10936.9|10934.1|197
1653417110000|2022-05-24 18:31:50|10944.7|10941.9|10938.9|10936.1|10944.7|10941.9|10938.9|10936.1|8
1653417120000|2022-05-24 18:32:00|10938.8|10936|10940.9|10938.1|10941.8|10939|10938.1|10935.3|13
1653417130000|2022-05-24 18:32:10|10941.3|10938.5|10945.8|10943|10946.3|10943.5|10940.9|10938.1|15
1653417140000|2022-05-24 18:32:20|10945.9|10943.1|10947.8|10945|10948.3|10945.5|10944.3|10941.5|27
1653417150000|2022-05-24 18:32:30|10948.3|10945.5|10947.4|10944.6|10948.3|10945.5|10942.8|10940|66
1653417160000|2022-05-24 18:32:40|10947.5|10944.7|10948.4|10945.6|10953|10950|10947.5|10944.7|118
1653417170000|2022-05-24 18:32:50|10947.5|10944.7|10947.3|10944.5|10948.4|10945.6|10946.1|10943.3|17
1653417180000|2022-05-24 18:33:00|10947.8|10945|10948.9|10946.1|10952|10946.9|10941.4|10938.6|169
1653417190000|2022-05-24 18:33:10|10949.3|10946.5|10958.2|10955.4|10959.9|10957.1|10949|10946.2|69
1653417200000|2022-05-24 18:33:20|10957.8|10955|10955.3|10952.5|10957.8|10955|10955.3|10952.5|17
1653417210000|2022-05-24 18:33:30|10955.7|10952.9|10956.7|10953.9|10956.8|10954|10954.9|10952.1|6
1653417220000|2022-05-24 18:33:40|10957.3|10954.5|10962.9|10958.9|10963.2|10960.4|10957.3|10954.5|42
1653417230000|2022-05-24 18:33:50|10962.7|10959.9|10966.3|10963.5|10970.8|10968|10962.7|10959.9|90
1653417240000|2022-05-24 18:34:00|10965.3|10962.5|10966.8|10964|10966.8|10964|10964.8|10962|22
1653417250000|2022-05-24 18:34:10|10967.9|10965.1|10967.8|10965|10969.3|10966.5|10967.3|10964.5|21
1653417260000|2022-05-24 18:34:20|10969|10966.2|10970.3|10967.5|10973.4|10970.6|10969|10966.2|52
1653417270000|2022-05-24 18:34:30|10969.9|10967.1|10968.9|10966.1|10971.3|10968.5|10967.8|10965|27
1653417280000|2022-05-24 18:34:40|10969.8|10967|10970.8|10968|10973|10968.4|10966.9|10964|82
1653417290000|2022-05-24 18:34:50|10970.4|10967.6|10969.8|10967|10970.8|10968|10968.3|10965.5|6
1653417300000|2022-05-24 18:35:00|10969.3|10966.5|10969.7|10966.9|10973.4|10970.6|10968.3|10965.5|46
1653417310000|2022-05-24 18:35:10|10969.8|10967|10974.1|10971.3|10975|10972.2|10966.3|10963.5|59
1653417320000|2022-05-24 18:35:20|10974.2|10971.4|10972.7|10969.9|10975|10972.2|10972.7|10969.9|24
1653417330000|2022-05-24 18:35:30|10972.1|10969.3|10973.5|10970.7|10976.1|10973.3|10972.1|10969.3|30
1653417340000|2022-05-24 18:35:40|10973.6|10970.8|10972.1|10969.3|10977.1|10974.3|10971.6|10968.8|71
1653417350000|2022-05-24 18:35:50|10972.5|10969.7|10971.1|10968.3|10972.6|10969.8|10971.1|10968.3|9
1653417360000|2022-05-24 18:36:00|10971|10968.2|10973.1|10970.3|10973.1|10970.3|10970.1|10967.3|19
1653417370000|2022-05-24 18:36:10|10972.9|10970.1|10973.6|10970.8|10975.6|10972.8|10971.7|10968.9|11
1653417380000|2022-05-24 18:36:20|10973.2|10970.4|10970.1|10967.3|10974.1|10971.3|10967.6|10963.1|82
1653417390000|2022-05-24 18:36:30|10970.5|10967.7|10969.6|10966.8|10971.8|10968.8|10965.7|10962.9|70
1653417400000|2022-05-24 18:36:40|10969.2|10966.4|10968.6|10965.8|10969.2|10966.4|10965.3|10962.5|40
1653417410000|2022-05-24 18:36:50|10969.1|10966.3|10973.6|10970.8|10974.1|10971.3|10969.1|10966.3|68
1653417420000|2022-05-24 18:37:00|10974.1|10971.3|10974.5|10971.7|10977.7|10974.9|10973.6|10970.8|35
1653417430000|2022-05-24 18:37:10|10975|10972.2|10976.4|10973.6|10976.9|10974.1|10975|10972.2|57
1653417440000|2022-05-24 18:37:20|10976.9|10974.1|10970.4|10967.6|10976.9|10974.1|10968.5|10965.7|62
1653417450000|2022-05-24 18:37:30|10969.5|10966.7|10968.4|10965.6|10970.4|10967.6|10968|10965.2|4
1653417460000|2022-05-24 18:37:40|10968|10965.2|10964.5|10961.7|10968|10965.2|10963.8|10961|41
1653417470000|2022-05-24 18:37:50|10964.1|10961.3|10966|10963.2|10966.5|10963.7|10963.1|10960.3|22
1653417480000|2022-05-24 18:38:00|10966.6|10963.8|10970.5|10967.7|10970.5|10967.7|10966|10963.2|19
1653417490000|2022-05-24 18:38:10|10970.1|10967.3|10974.6|10971.8|10974.6|10971.8|10969.1|10966.3|19
1653417500000|2022-05-24 18:38:20|10975|10972.2|10974.5|10971.7|10975.6|10972.8|10974.1|10971.3|9
1653417510000|2022-05-24 18:38:30|10974.1|10971.3|10973.6|10970.8|10974.4|10971.6|10973.6|10970.8|13
1653417520000|2022-05-24 18:38:40|10974.4|10971.6|10974.6|10971.8|10974.6|10971.8|10973.6|10970.6|8
1653417530000|2022-05-24 18:38:50|10975|10972.2|10973.5|10970.7|10975|10972.2|10971.6|10968.8|47
1653417540000|2022-05-24 18:39:00|10973.6|10970.8|10971.6|10968.8|10973.6|10970.8|10971.1|10968.3|9
1653417550000|2022-05-24 18:39:10|10970.1|10967.3|10971.6|10968.8|10972.6|10969.8|10970.1|10967.3|8
1653417560000|2022-05-24 18:39:20|10970.8|10968|10973.4|10970.6|10973.5|10970.7|10970.2|10967.4|8
1653417570000|2022-05-24 18:39:30|10973.5|10970.7|10974.4|10971.6|10974.5|10971.7|10972.6|10969.8|3
1653417580000|2022-05-24 18:39:40|10974|10971.2|10969.7|10966.9|10975.5|10972.7|10968.5|10965.7|90
1653417590000|2022-05-24 18:39:50|10970.7|10966.7|10970.8|10968|10971.8|10968.8|10970.1|10966.7|4
1653417600000|2022-05-24 18:40:00|10971.2|10968.4|10971.7|10968.9|10975.2|10972.4|10970.8|10967.9|14
1653417610000|2022-05-24 18:40:10|10972.6|10969.8|10974.6|10971.8|10976|10973.2|10972.6|10968.7|10
1653417620000|2022-05-24 18:40:20|10975|10972.2|10972.5|10969.7|10975.5|10972.7|10972|10969.2|24
1653417630000|2022-05-24 18:40:30|10973.3|10970.5|10971.5|10968.7|10973.4|10970.6|10971.5|10968.7|5
1653417640000|2022-05-24 18:40:40|10970.5|10967.7|10971.2|10968.4|10971.6|10968.8|10969|10966.2|22
1653417650000|2022-05-24 18:40:50|10970.8|10968|10971.2|10968.4|10971.6|10968.8|10970.7|10967.9|2
1653417660000|2022-05-24 18:41:00|10972.6|10968.6|10973.6|10970.8|10974.6|10971.8|10970.8|10968|18
1653417670000|2022-05-24 18:41:10|10974.3|10971.5|10971.6|10968.8|10976.6|10973.8|10971.6|10968.8|17
1653417680000|2022-05-24 18:41:20|10971.2|10968.4|10972.6|10969.8|10973.8|10970.8|10971.2|10968.4|4
1653417690000|2022-05-24 18:41:30|10973.5|10970.7|10971.7|10968.9|10973.7|10970.7|10971.7|10968.9|5
1653417700000|2022-05-24 18:41:40|10971.6|10968.8|10972.6|10969.8|10973.5|10970.7|10971.1|10968.3|9
1653417710000|2022-05-24 18:41:50|10972|10969.2|10974.5|10971.7|10975|10972.2|10972|10969.2|11
1653417720000|2022-05-24 18:42:00|10973.7|10970.9|10974.5|10971.7|10975.9|10973.1|10973.5|10970.7|5
1653417730000|2022-05-24 18:42:10|10975.5|10972.7|10973.5|10970.7|10976|10973.2|10973.5|10969.7|2
1653417740000|2022-05-24 18:42:20|10973|10970.2|10975.5|10972.7|10976|10973.2|10972.2|10969.4|14
1653417750000|2022-05-24 18:42:30|10975.1|10972.3|10973.6|10970.8|10975.1|10972.3|10973.6|10970.7|8
1653417760000|2022-05-24 18:42:40|10974|10971.2|10974.5|10971.7|10974.6|10971.7|10973.6|10970.6|9
1653417770000|2022-05-24 18:42:50|10975.4|10972.6|10972.6|10969.8|10975.4|10972.6|10972.2|10969.4|2
1653417780000|2022-05-24 18:43:00|10972.2|10969.4|10966.6|10963.8|10972.6|10969.8|10965.6|10962.6|35
1653417790000|2022-05-24 18:43:10|10965.7|10962.9|10965.1|10962.3|10966.6|10963.8|10965.1|10962.3|18
1653417800000|2022-05-24 18:43:20|10965.5|10962.7|10961.7|10958.9|10966|10963.2|10961.3|10958.5|42
1653417810000|2022-05-24 18:43:30|10960.9|10958.1|10963.8|10961|10965.7|10962.9|10960.7|10957.9|18
1653417820000|2022-05-24 18:43:40|10964.7|10961.9|10964.8|10962|10965.7|10962.9|10963.2|10960.4|2
1653417830000|2022-05-24 18:43:50|10963.8|10961|10963.2|10960.4|10964.9|10961.9|10963.2|10960.4|1
1653417840000|2022-05-24 18:44:00|10961.8|10959|10964.3|10961.5|10964.7|10961.9|10960.2|10957.4|7
1653417850000|2022-05-24 18:44:10|10964.2|10961.4|10964.8|10962|10966.1|10963.3|10963.2|10960.4|7
1653417860000|2022-05-24 18:44:20|10964.4|10961.6|10963.7|10960.9|10964.4|10961.6|10963.2|10960.4|26
1653417870000|2022-05-24 18:44:30|10964.1|10961.3|10964.8|10960.8|10966.2|10963.4|10963.4|10960.6|7
1653417880000|2022-05-24 18:44:40|10964.7|10961.9|10963.8|10961|10964.9|10961.9|10963.7|10960.8|2
1653417890000|2022-05-24 18:44:50|10964.6|10961.8|10964.8|10962|10965.9|10962.9|10963.8|10961|1
1653417900000|2022-05-24 18:45:00|10965.9|10961.9|10960.7|10957.9|10965.9|10962.9|10960.2|10957.4|29
1653417910000|2022-05-24 18:45:10|10961.2|10958.4|10962.8|10960|10963.7|10960.9|10960.7|10957.7|4
1653417920000|2022-05-24 18:45:20|10963.7|10960.9|10965.2|10962.4|10965.7|10962.9|10963.3|10960.5|9
1653417930000|2022-05-24 18:45:30|10965.6|10962.8|10967.8|10965|10968.6|10965.8|10965.6|10962.8|10
1653417940000|2022-05-24 18:45:40|10968.6|10965.8|10970.7|10967.9|10972|10969.2|10968.6|10965.8|10
1653417950000|2022-05-24 18:45:50|10971.1|10968.3|10966.2|10963.4|10971.2|10968.4|10965.7|10962.9|9
1653417960000|2022-05-24 18:46:00|10965.8|10963|10964.7|10961.9|10965.8|10963|10964.7|10961.7|10
1653417970000|2022-05-24 18:46:10|10965.6|10962.8|10964.7|10961.9|10965.7|10962.9|10964.7|10961.9|0
1653417980000|2022-05-24 18:46:20|10965.6|10962.8|10964.7|10961.9|10965.7|10962.9|10964.7|10961.9|0
1653417990000|2022-05-24 18:46:30|10965.6|10962.8|10965.7|10962.9|10966.7|10963.9|10965.4|10961.7|2
1653418000000|2022-05-24 18:46:40|10965.9|10961.9|10964.7|10961.9|10965.9|10962|10964.2|10961.4|4
1653418010000|2022-05-24 18:46:50|10965.7|10962.9|10964.6|10961.8|10966.6|10963.8|10964.2|10961.4|4
1653418020000|2022-05-24 18:47:00|10964.2|10961.4|10964.7|10961.9|10965.6|10962.8|10964.2|10961.4|0
1653418030000|2022-05-24 18:47:10|10965.2|10962.4|10965.2|10962.4|10965.2|10962.4|10964.7|10961.9|0
1653418040000|2022-05-24 18:47:20|10965.1|10962.3|10964.7|10961.9|10965.6|10962.8|10964.2|10961.4|6
1653418050000|2022-05-24 18:47:30|10964.3|10961.5|10965.2|10962.4|10967.7|10964.9|10964.2|10961.4|21
1653418060000|2022-05-24 18:47:40|10965.3|10962.5|10965.2|10962.4|10965.7|10962.9|10964.9|10962.1|7
1653418070000|2022-05-24 18:47:50|10965.6|10962.8|10965.6|10962.8|10965.8|10962.9|10964.5|10961.7|5
1653418080000|2022-05-24 18:48:00|10964.7|10961.9|10965.6|10962.8|10965.8|10962.8|10963.7|10960.7|6
1653418090000|2022-05-24 18:48:10|10965.5|10962.7|10966.7|10963.9|10966.7|10963.9|10964.7|10961.7|10
1653418100000|2022-05-24 18:48:20|10966.6|10963.8|10969.6|10966.8|10969.7|10966.8|10966.5|10962.7|9
1653418110000|2022-05-24 18:48:30|10968.7|10965.9|10958.8|10956|10969.8|10966.8|10955.8|10953|345
1653418120000|2022-05-24 18:48:40|10958.9|10954.9|10957.8|10955|10960.7|10957.9|10956.9|10954.1|11
1653418130000|2022-05-24 18:48:50|10957|10954.2|10953.9|10951.1|10957|10954.2|10952.4|10949.6|25
1653418140000|2022-05-24 18:49:00|10954.3|10951.5|10954.8|10952|10956|10953|10953.5|10950.7|22
1653418150000|2022-05-24 18:49:10|10954.7|10951.9|10954.8|10952|10955.3|10952.5|10953.9|10950.9|7
1653418160000|2022-05-24 18:49:20|10953.9|10951.1|10955.8|10953|10956.9|10954|10953.9|10950.9|10
1653418170000|2022-05-24 18:49:30|10956.2|10953.4|10951.8|10949|10956.3|10953.5|10950.4|10947.6|38
1653418180000|2022-05-24 18:49:40|10950.9|10948.1|10951.9|10949.1|10952.3|10949.5|10950.4|10947.6|3
1653418190000|2022-05-24 18:49:50|10952.2|10949.4|10950.8|10948|10952.2|10949.4|10950.4|10947.6|11
1653418200000|2022-05-24 18:50:00|10948.9|10946.1|10950.8|10948|10950.9|10948.1|10947|10944.2|33
1653418210000|2022-05-24 18:50:10|10951.8|10949|10951|10948.2|10952.4|10949.6|10950.4|10947.6|6
1653418220000|2022-05-24 18:50:20|10950.9|10948.1|10956.3|10953.5|10956.3|10953.5|10949.9|10947.1|60
1653418230000|2022-05-24 18:50:30|10956.5|10953.7|10956.9|10954.1|10957.3|10954.5|10955.9|10953.1|7
1653418240000|2022-05-24 18:50:40|10956.5|10953.7|10956|10953.2|10957.2|10954.4|10954.9|10952.1|66
1653418250000|2022-05-24 18:50:50|10955.4|10952.6|10954.9|10952.1|10955.8|10953|10954.4|10951.6|4
1653418260000|2022-05-24 18:51:00|10954.4|10951.6|10952.9|10950.1|10954.9|10952.1|10952.9|10950.1|4
1653418270000|2022-05-24 18:51:10|10955.2|10952.4|10958.7|10955.9|10962.2|10959.4|10955.2|10952.4|40
1653418280000|2022-05-24 18:51:20|10957.9|10955.1|10960.8|10958|10961.6|10958.8|10957.8|10955|3
1653418290000|2022-05-24 18:51:30|10961.2|10958.4|10962.8|10960|10963.7|10960.9|10960.2|10957.4|26
1653418300000|2022-05-24 18:51:40|10964.2|10961.4|10963.7|10960.9|10964.2|10961.4|10963.2|10960.4|7
1653418310000|2022-05-24 18:51:50|10963.2|10960.4|10963.7|10960.9|10963.7|10960.9|10963.2|10960.4|2
1653418320000|2022-05-24 18:52:00|10962.7|10959.9|10958.9|10956.1|10963.7|10960.9|10957.9|10955.1|14
1653418330000|2022-05-24 18:52:10|10958.4|10955.6|10963.7|10960.9|10963.7|10960.9|10957.9|10955.1|24
1653418340000|2022-05-24 18:52:20|10964.2|10961.4|10965.2|10962.4|10966.2|10963.4|10962.8|10960|32
1653418350000|2022-05-24 18:52:30|10965.7|10962.9|10966.7|10963.9|10966.7|10963.9|10965.7|10962.9|4
1653418360000|2022-05-24 18:52:40|10967.2|10964.4|10969.2|10966.4|10969.9|10967.1|10966.7|10963.9|29
1653418370000|2022-05-24 18:52:50|10969.6|10966.8|10967.7|10964.9|10970.2|10967.4|10965.3|10962.5|15
1653418380000|2022-05-24 18:53:00|10968.1|10965.3|10966.7|10963.9|10968.1|10965.3|10966.2|10963.4|14
1653418390000|2022-05-24 18:53:10|10966.2|10963.4|10963.7|10960.9|10966.7|10963.9|10962.9|10960.1|9
1653418400000|2022-05-24 18:53:20|10963.6|10960.8|10962.6|10959.8|10963.6|10960.8|10962.1|10959.3|2
1653418410000|2022-05-24 18:53:30|10962.1|10959.3|10962.6|10959.8|10963.6|10960.8|10962.1|10959.3|0
1653418420000|2022-05-24 18:53:40|10962.1|10959.3|10962.6|10959.8|10962.6|10959.8|10962.1|10959.3|1
1653418430000|2022-05-24 18:53:50|10962.2|10959.4|10962.6|10959.8|10962.6|10959.8|10961.1|10958.3|5
1653418440000|2022-05-24 18:54:00|10962.2|10959.4|10961.6|10958.8|10962.6|10959.8|10961.1|10958.3|5
1653418450000|2022-05-24 18:54:10|10961.5|10958.7|10962.6|10959.8|10963.5|10960.7|10961.1|10958.3|8
1653418460000|2022-05-24 18:54:20|10963.1|10960.3|10962.5|10959.7|10964.6|10961.8|10962.5|10959.7|1
1653418470000|2022-05-24 18:54:30|10963.3|10960.5|10963.6|10960.8|10964.1|10961.3|10963.3|10960.5|7
1653418480000|2022-05-24 18:54:40|10964|10961.2|10964.1|10961.3|10965.7|10962.8|10964|10961.2|5
1653418490000|2022-05-24 18:54:50|10964|10961.2|10963.6|10960.8|10964.1|10961.3|10962.6|10959.6|5
1653418500000|2022-05-24 18:55:00|10963.5|10960.7|10955.8|10953|10964.7|10961.8|10955.8|10953|32
1653418510000|2022-05-24 18:55:10|10955.6|10952.8|10957.6|10954.8|10958.1|10955.3|10955.6|10952.6|12
1653418520000|2022-05-24 18:55:20|10957.7|10954.9|10959.1|10956.3|10959.1|10956.3|10957.6|10954.6|5
1653418530000|2022-05-24 18:55:30|10960.5|10956.5|10959.6|10956.8|10960.7|10957.7|10959.5|10956.5|3
1653418540000|2022-05-24 18:55:40|10960.5|10957.7|10961.7|10958.9|10961.9|10959.1|10959.6|10956.6|2
1653418550000|2022-05-24 18:55:50|10962.1|10959.3|10963.6|10960.8|10964.1|10961.3|10961.6|10958.6|1
1653418560000|2022-05-24 18:56:00|10962.1|10959.3|10962.6|10959.8|10963.5|10960.7|10961.1|10958.3|4
1653418570000|2022-05-24 18:56:10|10962.7|10959.9|10965.6|10962.8|10966.6|10963.8|10962.7|10959.9|5
1653418580000|2022-05-24 18:56:20|10966.5|10963.7|10963.6|10960.8|10966.5|10963.7|10963.6|10960.8|10
1653418590000|2022-05-24 18:56:30|10964.5|10961.7|10964.6|10961.8|10965.5|10962.7|10962.6|10959.8|3
1653418600000|2022-05-24 18:56:40|10965.5|10962.7|10965.6|10962.8|10967.8|10965|10964.6|10961.8|7
1653418610000|2022-05-24 18:56:50|10966|10963.2|10965.5|10962.7|10966.5|10963.7|10965.1|10962.3|0
1653418620000|2022-05-24 18:57:00|10966.1|10963.3|10963.6|10960.8|10966.7|10963.7|10963.6|10960.8|2
1653418630000|2022-05-24 18:57:10|10964|10961.2|10963.1|10960.3|10964.1|10961.3|10962.6|10959.8|5
1653418640000|2022-05-24 18:57:20|10962.6|10959.8|10962.6|10959.8|10963.1|10960.3|10962.2|10959.4|0
1653418650000|2022-05-24 18:57:30|10963.1|10960.3|10963.1|10960.3|10964.1|10961.3|10963.1|10959.7|0
1653418660000|2022-05-24 18:57:40|10963.6|10960.8|10962.6|10959.8|10964.1|10961.3|10962.2|10959.4|0
1653418670000|2022-05-24 18:57:50|10962.7|10959.9|10962.6|10959.8|10963.7|10960.7|10962.6|10959.7|7
1653418680000|2022-05-24 18:58:00|10962.7|10959.9|10961.6|10958.8|10963.1|10960.3|10961.1|10958.3|2
1653418690000|2022-05-24 18:58:10|10961.2|10958.4|10963.6|10960.8|10964.1|10961.3|10961.1|10958.3|5
1653418700000|2022-05-24 18:58:20|10962.7|10959.9|10961.6|10958.8|10964.1|10961.3|10961.6|10958.8|25
1653418710000|2022-05-24 18:58:30|10962.4|10959.6|10963.6|10960.8|10964.1|10961.3|10962.4|10959.6|2
1653418720000|2022-05-24 18:58:40|10964.1|10961.3|10964.1|10961.3|10964.1|10961.3|10962.1|10959.3|7
1653418730000|2022-05-24 18:58:50|10963.6|10960.8|10963.6|10960.8|10963.7|10960.9|10963.6|10960.8|1
1653418740000|2022-05-24 18:59:00|10964.1|10961.3|10963.6|10960.8|10964.1|10961.3|10963.6|10960.8|0
1653418750000|2022-05-24 18:59:10|10963.7|10960.9|10967.6|10964.8|10968.6|10965.8|10963.7|10960.9|17
1653418760000|2022-05-24 18:59:20|10967.2|10964.4|10968.5|10965.7|10968.5|10965.7|10967.2|10964.4|6
1653418770000|2022-05-24 18:59:30|10968.1|10965.3|10965.1|10962.3|10968.5|10965.7|10965.1|10962.3|21
1653418780000|2022-05-24 18:59:40|10965.9|10963.1|10967.6|10963.6|10967.6|10964.3|10965.7|10962.9|7
1653418790000|2022-05-24 18:59:50|10967.5|10964.7|10968.6|10965.8|10969.5|10966.7|10967.1|10964.3|8
1653418800000|2022-05-24 19:00:00|10968.4|10965.6|10967.6|10964.8|10968.4|10965.6|10966.6|10963.8|7
1653418810000|2022-05-24 19:00:10|10968.1|10965.3|10970.6|10967.8|10971.1|10968.3|10968.1|10965.3|20
1653418820000|2022-05-24 19:00:20|10971.8|10969|10970.1|10967.3|10972.8|10970|10970.1|10967.3|10
1653418830000|2022-05-24 19:00:30|10970.9|10968.1|10969.9|10967.1|10971.1|10968.3|10969.1|10966.3|11
1653418840000|2022-05-24 19:00:40|10969.7|10966.9|10970.6|10967.8|10971.1|10968.3|10967.6|10964.8|12
1653418850000|2022-05-24 19:00:50|10971.1|10968.3|10970.6|10967.8|10971.7|10968.8|10968.7|10965.9|15
1653418860000|2022-05-24 19:01:00|10971.6|10968.8|10976.5|10973.7|10976.5|10973.7|10970.1|10967.3|15
1653418870000|2022-05-24 19:01:10|10976.6|10973.8|10984.6|10981.8|10988.4|10985.6|10976.6|10973.8|301
1653418880000|2022-05-24 19:01:20|10985.1|10982.3|10982.1|10979.3|10985.1|10982.3|10982.1|10979.3|29
1653418890000|2022-05-24 19:01:30|10982.4|10979.6|10984.6|10981.8|10985.1|10982.3|10982.4|10979.6|28
1653418900000|2022-05-24 19:01:40|10983.8|10981|10982.7|10979.9|10984.7|10981.8|10982.5|10979.7|19
1653418910000|2022-05-24 19:01:50|10981.7|10978.9|10981.7|10978.9|10983.5|10980.7|10981.6|10978.7|12
1653418920000|2022-05-24 19:02:00|10981.6|10978.8|10984.1|10981.3|10984.8|10981.8|10981.1|10978.3|8
1653418930000|2022-05-24 19:02:10|10983.9|10981.1|10984.1|10981.3|10984.6|10981.8|10981.7|10978.7|16
1653418940000|2022-05-24 19:02:20|10983.3|10980.5|10983.7|10980.9|10984.8|10981.8|10982.7|10979.9|6
1653418950000|2022-05-24 19:02:30|10983.6|10980.8|10982.6|10979.8|10984|10981.2|10982.1|10979.3|7
1653418960000|2022-05-24 19:02:40|10983.6|10980.8|10984.7|10981.9|10986.1|10983.3|10983.6|10980.6|6
1653418970000|2022-05-24 19:02:50|10985.1|10982.3|10985.4|10982.6|10985.9|10983.1|10984.6|10981.8|6
1653418980000|2022-05-24 19:03:00|10985.6|10982.8|10984.7|10981.9|10986.7|10982.9|10984.1|10981.3|3
1653418990000|2022-05-24 19:03:10|10985.2|10982.4|10985.6|10982.8|10986.1|10983.3|10983.7|10980.9|5
1653419000000|2022-05-24 19:03:20|10986.1|10983.3|10985.1|10982.3|10986.1|10983.3|10985.1|10982.3|3
1653419010000|2022-05-24 19:03:30|10985.6|10982.8|10986.6|10983.8|10988.6|10985.8|10985.6|10982.8|11
1653419020000|2022-05-24 19:03:40|10986.2|10983.4|10986.7|10983.9|10988.6|10985.8|10986.1|10983.3|12
1653419030000|2022-05-24 19:03:50|10987.1|10984.3|10986.7|10983.9|10988.1|10985.3|10986.7|10983.9|3
1653419040000|2022-05-24 19:04:00|10987.1|10984.3|10987.2|10984.4|10987.6|10984.8|10987.1|10984.3|6
1653419050000|2022-05-24 19:04:10|10987.1|10984.3|10984.6|10981.8|10988.6|10985.6|10984.1|10981.3|12
1653419060000|2022-05-24 19:04:20|10985.6|10982.8|10984.1|10981.3|10985.6|10982.8|10982.5|10978.9|10
1653419070000|2022-05-24 19:04:30|10984.9|10982.1|10984.1|10981.3|10984.9|10982.1|10984.1|10981.3|2
1653419080000|2022-05-24 19:04:40|10983.2|10980.4|10983.6|10980.8|10983.6|10980.8|10982.6|10979.8|5
1653419090000|2022-05-24 19:04:50|10982.6|10979.8|10984.1|10981.3|10986.7|10983.9|10982.6|10979.8|72
1653419100000|2022-05-24 19:05:00|10984.6|10981.8|10987.1|10984.3|10987.6|10984.8|10983.7|10980.9|26
1653419110000|2022-05-24 19:05:10|10987.5|10984.7|10981.6|10978.8|10987.6|10984.8|10980.6|10977.8|37
1653419120000|2022-05-24 19:05:20|10982|10979.2|10982.6|10979.8|10984.6|10981.8|10982|10979.2|23
1653419130000|2022-05-24 19:05:30|10981.6|10978.8|10981.6|10978.8|10982.6|10979.8|10980.9|10977.8|1
1653419140000|2022-05-24 19:05:40|10982.1|10979.3|10981.7|10978.9|10983.1|10980.3|10981.6|10978.8|1
1653419150000|2022-05-24 19:05:50|10981.2|10978.4|10980.7|10977.9|10981.2|10978.4|10980.3|10977.5|1
1653419160000|2022-05-24 19:06:00|10980.5|10977.7|10975.6|10971.6|10982.6|10979.8|10972.8|10970|125
1653419170000|2022-05-24 19:06:10|10974.8|10972.8|10976.1|10973.3|10976.1|10973.3|10974.8|10972|16
1653419180000|2022-05-24 19:06:20|10975.7|10972.9|10975.2|10972.4|10976.8|10973.8|10975.2|10972.4|19
1653419190000|2022-05-24 19:06:30|10975.1|10972.3|10972.8|10970|10975.1|10972.3|10971.9|10969.1|23
1653419200000|2022-05-24 19:06:40|10972.7|10969.9|10970.9|10968.1|10972.7|10969.9|10970.8|10968|11
1653419210000|2022-05-24 19:06:50|10970.8|10968|10974.7|10971.9|10975.5|10972.7|10970.8|10967.8|7
1653419220000|2022-05-24 19:07:00|10974.6|10971.8|10972.6|10969.8|10974.6|10971.8|10970.8|10968|17
1653419230000|2022-05-24 19:07:10|10973.6|10970.8|10973.6|10970.8|10976.1|10973.3|10973.2|10970.4|6
1653419240000|2022-05-24 19:07:20|10973.7|10970.9|10973.7|10970.9|10973.7|10970.9|10973.7|10970.9|0
1653419250000|2022-05-24 19:07:30|10972.7|10969.9|10971.6|10968.8|10972.7|10969.9|10970.8|10968|4
1653419260000|2022-05-24 19:07:40|10970.8|10968|10973.6|10970.8|10974|10971.2|10970|10967.2|8
1653419270000|2022-05-24 19:07:50|10972.8|10970|10970.7|10967.9|10972.8|10970|10970.3|10967.5|5
1653419280000|2022-05-24 19:08:00|10971.1|10968.3|10972.6|10969.8|10972.6|10969.8|10971.1|10968.3|15
1653419290000|2022-05-24 19:08:10|10971.7|10968.9|10971.7|10968.9|10973.1|10970.3|10971.7|10968.7|2
1653419300000|2022-05-24 19:08:20|10971.6|10968.8|10969.7|10966.9|10971.7|10968.9|10969.7|10966.9|2
1653419310000|2022-05-24 19:08:30|10969.2|10966.4|10965.8|10961.8|10969.6|10966.8|10965.6|10961.8|16
1653419320000|2022-05-24 19:08:40|10964.8|10962|10967.7|10964.9|10967.7|10964.9|10963.7|10959.9|10
1653419330000|2022-05-24 19:08:50|10967.6|10964.8|10967.7|10964.9|10968.7|10965.7|10966.5|10963.7|7
1653419340000|2022-05-24 19:09:00|10968.7|10964.7|10968.6|10965.8|10968.8|10965.8|10967.7|10964.7|2
1653419350000|2022-05-24 19:09:10|10968.8|10964.8|10968.6|10965.8|10968.8|10965.8|10967.7|10964.3|2
1653419360000|2022-05-24 19:09:20|10969.3|10966.5|10969.6|10966.8|10969.8|10966.9|10968.7|10965.7|0
1653419370000|2022-05-24 19:09:30|10969.2|10966.4|10968.7|10965.9|10969.2|10966.4|10968.7|10965.9|0
1653419380000|2022-05-24 19:09:40|10969.8|10965.8|10966.5|10963.7|10969.8|10966.7|10965.2|10962.4|17
1653419390000|2022-05-24 19:09:50|10966.6|10963.8|10966.7|10963.9|10966.7|10963.9|10966.6|10963.8|1
1653419400000|2022-05-24 19:10:00|10966|10963.2|10966.1|10963.3|10966.7|10963.3|10965.3|10962.5|8
1653419410000|2022-05-24 19:10:10|10966.5|10963.7|10969.7|10966.9|10971|10968.2|10966.5|10963.7|15
1653419420000|2022-05-24 19:10:20|10969.6|10966.8|10970.6|10967.8|10971|10968.2|10969.6|10966.7|1
1653419430000|2022-05-24 19:10:30|10970.5|10967.7|10968.6|10965.8|10970.5|10967.7|10968.6|10965.8|4
1653419440000|2022-05-24 19:10:40|10969|10966.2|10968.6|10965.8|10969|10966.2|10968.6|10965.8|1
1653419450000|2022-05-24 19:10:50|10967.7|10963.7|10964.6|10961.8|10967.7|10964.3|10964.1|10961.3|21
1653419460000|2022-05-24 19:11:00|10965.6|10962.8|10963.7|10960.9|10966.5|10963.7|10963.2|10959.9|11
1653419470000|2022-05-24 19:11:10|10963.3|10960.5|10966.5|10963.7|10968.4|10965.6|10962.7|10959.9|6
1653419480000|2022-05-24 19:11:20|10966.7|10963.9|10967.5|10964.7|10968.5|10965.6|10966.5|10963.7|7
1653419490000|2022-05-24 19:11:30|10968.3|10965.5|10967.5|10964.7|10968.5|10965.6|10967.5|10964.5|1
1653419500000|2022-05-24 19:11:40|10968.3|10965.5|10969.5|10966.7|10969.6|10966.8|10968.3|10965.5|3
1653419510000|2022-05-24 19:11:50|10968.5|10965.7|10967.5|10964.7|10968.7|10965.7|10967.5|10964.5|1
1653419520000|2022-05-24 19:12:00|10968|10965.2|10969.4|10966.6|10969.6|10966.7|10966.5|10963.7|6
1653419530000|2022-05-24 19:12:10|10970.2|10967.4|10968.5|10965.7|10971.5|10967.7|10968.5|10965.7|6
1653419540000|2022-05-24 19:12:20|10968.6|10965.8|10967.6|10964.8|10968.6|10965.8|10967.6|10964.8|2
1653419550000|2022-05-24 19:12:30|10968.7|10964.7|10967.6|10964.8|10968.7|10964.8|10967.6|10964.7|0
1653419560000|2022-05-24 19:12:40|10967.2|10964.4|10967.6|10964.8|10967.6|10964.8|10967.1|10964.3|1
1653419570000|2022-05-24 19:12:50|10967.2|10964.4|10967.1|10964.3|10968|10965.2|10967.1|10964.3|0
1653419580000|2022-05-24 19:13:00|10965.2|10962.4|10962.6|10959.8|10966.5|10963.1|10962.1|10959.3|14
1653419590000|2022-05-24 19:13:10|10963.6|10959.6|10962.7|10959.9|10964.1|10961.3|10962.7|10959.6|6
1653419600000|2022-05-24 19:13:20|10962.6|10959.8|10963.1|10960.3|10963.5|10960.7|10962.6|10959.8|1
1653419610000|2022-05-24 19:13:30|10962.7|10959.9|10962.7|10959.9|10963.7|10959.9|10962.7|10959.7|2
1653419620000|2022-05-24 19:13:40|10962.2|10959.4|10964.1|10961.3|10964.6|10961.8|10960.7|10957.9|9
1653419630000|2022-05-24 19:13:50|10963.7|10960.9|10966.3|10963.5|10966.3|10963.5|10963.1|10960.3|5
1653419640000|2022-05-24 19:14:00|10966.4|10963.6|10964.5|10961.7|10966.4|10963.6|10964.5|10961.7|9
1653419650000|2022-05-24 19:14:10|10964.9|10962.1|10964.4|10961.6|10965.4|10962.6|10964|10961.2|6
1653419660000|2022-05-24 19:14:20|10965|10962.2|10964.6|10961.8|10966|10963.2|10964.5|10961.7|3
1653419670000|2022-05-24 19:14:30|10965.4|10962.6|10964.7|10961.9|10965.7|10962.7|10964.7|10961.7|0
1653419680000|2022-05-24 19:14:40|10964.6|10961.8|10966.4|10963.6|10966.5|10963.7|10964.6|10961.6|2
1653419700000|2022-05-24 19:15:00|10966.9|10964.1|10965.5|10962.7|10967.5|10964.7|10965.1|10962.3|8
1653419710000|2022-05-24 19:15:10|10965.7|10961.7|10964.7|10961.9|10965.7|10962.7|10964.7|10961.7|0
1653419720000|2022-05-24 19:15:20|10964.9|10960.9|10962.8|10960|10964.9|10961.7|10962.6|10959.8|9
1653419730000|2022-05-24 19:15:30|10963.2|10960.4|10964.1|10961.3|10964.6|10961.8|10963.1|10960.3|5
1653419740000|2022-05-24 19:15:40|10963.3|10960.5|10963.6|10960.8|10964.4|10961.6|10963.3|10960.5|1
1653419750000|2022-05-24 19:15:50|10963.5|10960.7|10964.5|10961.7|10965|10962.2|10962.7|10959.7|67
1653419760000|2022-05-24 19:16:00|10963.6|10960.8|10964.5|10961.7|10965|10962.2|10962.6|10959.8|7
1653419770000|2022-05-24 19:16:10|10964.7|10960.7|10965.5|10962.7|10966.8|10964|10964.5|10960.7|7
1653419780000|2022-05-24 19:16:20|10966|10963.2|10965|10962.2|10966.4|10963.6|10963.6|10960.8|5
1653419790000|2022-05-24 19:16:30|10963.2|10960.4|10962.6|10959.8|10963.2|10960.4|10961.7|10958.9|35
1653419800000|2022-05-24 19:16:40|10962.7|10959.9|10962.6|10959.8|10963.6|10960.8|10961.4|10958.6|4
1653419810000|2022-05-24 19:16:50|10963|10960.2|10965|10962.2|10965.4|10962.6|10963|10960.2|7
1653419820000|2022-05-24 19:17:00|10964.6|10961.8|10965.2|10962.4|10966|10963.2|10964.2|10961.4|6
1653419830000|2022-05-24 19:17:10|10965.1|10962.3|10964.7|10961.9|10965.1|10962.3|10964.7|10961.9|3
1653419840000|2022-05-24 19:17:20|10965.9|10963.1|10957.3|10954.5|10966.5|10963.7|10957.3|10954.5|39
1653419850000|2022-05-24 19:17:30|10956.2|10953.4|10954.8|10952|10956.7|10953.8|10954.7|10951.9|21
1653419860000|2022-05-24 19:17:40|10954.4|10951.6|10954.5|10951.7|10956.6|10952.8|10953.7|10950.8|42
1653419870000|2022-05-24 19:17:50|10955|10952.2|10958.2|10955.4|10958.4|10955.4|10954.4|10951.6|126
1653419880000|2022-05-24 19:18:00|10958.3|10955.5|10959.8|10957|10959.8|10957|10958.3|10955.5|10
1653419890000|2022-05-24 19:18:10|10959.4|10956.6|10958.1|10955.3|10959.4|10956.6|10957.3|10953.9|11
1653419900000|2022-05-24 19:18:20|10958.3|10954.3|10956.3|10953.5|10958.3|10955.3|10956.2|10952.5|24
1653419910000|2022-05-24 19:18:30|10956.5|10952.5|10955.8|10953|10956.5|10953.6|10955.4|10952.4|11
1653419920000|2022-05-24 19:18:40|10956.3|10953.5|10951.2|10948.4|10956.3|10953.5|10950.4|10947.4|18
1653419930000|2022-05-24 19:18:50|10950.4|10947.6|10949.3|10946.5|10951.8|10948.4|10949.3|10945.5|9
1653419940000|2022-05-24 19:19:00|10948.3|10945.5|10950.2|10947.4|10950.4|10947.6|10947.3|10944.5|13
1653419950000|2022-05-24 19:19:10|10949.4|10946.6|10952.2|10949.4|10952.4|10949.6|10949.4|10946.6|14
1653419960000|2022-05-24 19:19:20|10951.8|10949|10954.2|10951.4|10954.3|10951.5|10951.3|10948.5|19
1653419970000|2022-05-24 19:19:30|10954.6|10951.8|10953.2|10950.4|10956.2|10953.4|10952.3|10949.4|4
1653419980000|2022-05-24 19:19:40|10953.4|10949.4|10954.2|10951.4|10954.2|10951.4|10952.3|10948.9|0
1653419990000|2022-05-24 19:19:50|10954.3|10951.5|10955.3|10952.5|10955.3|10952.5|10954.3|10951.5|1
1653420000000|2022-05-24 19:20:00|10956.1|10953.3|10952.4|10949.6|10956.2|10953.4|10952.4|10949.4|4
1653420010000|2022-05-24 19:20:10|10953.8|10951|10950.2|10947.4|10954.3|10951.5|10949.3|10946.3|10
1653420020000|2022-05-24 19:20:20|10950.3|10947.5|10952.3|10949.5|10953.5|10950.7|10950.3|10947.3|18
1653420030000|2022-05-24 19:20:30|10952.8|10950|10950.3|10947.5|10953.5|10950.7|10950.2|10947.4|16
1653420040000|2022-05-24 19:20:40|10949.4|10946.6|10949.3|10946.5|10950.4|10947.4|10949.3|10946.3|3
1653420050000|2022-05-24 19:20:50|10947.7|10944.9|10948.3|10945.5|10949.3|10946|10947.3|10944.3|41
1653420060000|2022-05-24 19:21:00|10948.8|10946|10950.8|10948|10950.8|10948|10948.8|10946|4
1653420070000|2022-05-24 19:21:10|10950.3|10947.5|10948.3|10945.5|10950.3|10947.5|10947.5|10944.4|2
1653420080000|2022-05-24 19:21:20|10948.7|10945.9|10950.3|10947.5|10950.3|10947.5|10948.3|10945.5|4
1653420090000|2022-05-24 19:21:30|10949.1|10946.3|10950.2|10947.4|10950.2|10947.4|10948|10945.2|9
1653420100000|2022-05-24 19:21:40|10950.8|10948|10955.3|10952.5|10956.4|10953.4|10950.8|10948|9
1653420110000|2022-05-24 19:21:50|10956.3|10952.3|10956.3|10953.5|10957|10954.2|10955.3|10952.3|4
1653420120000|2022-05-24 19:22:00|10957.3|10953.3|10958.2|10955.4|10958.3|10955.5|10955.8|10953|5
1653420130000|2022-05-24 19:22:10|10958.3|10955.5|10959.3|10956.5|10960.3|10957.5|10958.3|10955.4|4
1653420140000|2022-05-24 19:22:20|10960.3|10956.3|10959.8|10957|10960.3|10957.5|10958.4|10955.6|3
1653420150000|2022-05-24 19:22:30|10960.4|10956.4|10963.3|10960.5|10965.7|10962.9|10958.3|10955.5|33
1653420160000|2022-05-24 19:22:40|10960.4|10957.6|10962.3|10959.5|10962.4|10959.5|10960.4|10957.5|10
1653420170000|2022-05-24 19:22:50|10963.3|10960.5|10964.2|10961.4|10964.3|10961.5|10962.3|10959.3|21
1653420180000|2022-05-24 19:23:00|10964.4|10961.6|10963.3|10960.5|10964.4|10961.6|10963.3|10960.5|3
1653420190000|2022-05-24 19:23:10|10962.5|10959.7|10961.3|10958.5|10962.5|10959.7|10960.3|10957.4|3
1653420200000|2022-05-24 19:23:20|10960.5|10957.7|10962.3|10959.5|10962.3|10959.5|10960.3|10957.5|7
1653420210000|2022-05-24 19:23:30|10962.5|10958.5|10962.3|10959.5|10962.5|10959.5|10961.4|10958.5|2
1653420220000|2022-05-24 19:23:40|10963.3|10960.5|10965.3|10962.5|10966.2|10963.4|10963.3|10959.5|5
1653420230000|2022-05-24 19:23:50|10965.1|10962.3|10964.3|10961.5|10965.4|10962.4|10964.3|10961.3|1
1653420240000|2022-05-24 19:24:00|10965.2|10962.4|10963.5|10959.5|10966.2|10963.4|10962.4|10959.4|5
1653420250000|2022-05-24 19:24:10|10963.3|10960.5|10963.3|10960.5|10963.5|10960.5|10962.3|10959.4|1
1653420260000|2022-05-24 19:24:20|10963.5|10959.5|10963.3|10960.5|10964.4|10961.4|10962.4|10959.5|6
1653420270000|2022-05-24 19:24:30|10962|10959.2|10962.4|10959.6|10964.4|10961|10962|10959.2|5
1653420280000|2022-05-24 19:24:40|10963.4|10959.4|10962.4|10959.6|10963.4|10960|10962.4|10959.4|0
1653420300000|2022-05-24 19:25:00|10963.4|10959.4|10962.4|10959.6|10963.4|10960.5|10962.4|10959.4|6
1653420310000|2022-05-24 19:25:10|10962|10959.2|10961.8|10959|10962|10959.2|10960|10957.2|11
1653420320000|2022-05-24 19:25:20|10961.4|10958.6|10960.4|10957.6|10961.8|10959|10960.4|10957.6|1
1653420330000|2022-05-24 19:25:30|10960.7|10957.9|10963.4|10960.6|10964.1|10961.3|10960|10957.2|8
1653420340000|2022-05-24 19:25:40|10963.3|10960.5|10963.2|10960.4|10964.6|10961.8|10962.8|10960|4
1653420350000|2022-05-24 19:25:50|10963.7|10960.9|10962.3|10959.5|10963.7|10960.9|10962.3|10959.5|3
1653420360000|2022-05-24 19:26:00|10962.8|10960|10961.3|10958.5|10963.2|10960.4|10961.3|10958.5|3
1653420370000|2022-05-24 19:26:10|10961.7|10958.9|10962.2|10959.4|10962.2|10959.4|10960.8|10958|10
1653420380000|2022-05-24 19:26:20|10961.3|10958.5|10962.2|10959.4|10962.2|10959.4|10961.3|10958.5|3
1653420390000|2022-05-24 19:26:30|10963|10960.2|10963.4|10959.4|10965.1|10962.3|10962.2|10959.2|1
1653420400000|2022-05-24 19:26:40|10963.2|10960.4|10962.1|10959.3|10963.4|10960.4|10962.1|10959.3|1
1653420410000|2022-05-24 19:26:50|10962.2|10959.4|10962.2|10959.4|10962.2|10959.4|10962.2|10959.4|1
1653420420000|2022-05-24 19:27:00|10962.3|10959.5|10962.7|10959.9|10963.7|10960.9|10962.3|10959.4|2
1653420430000|2022-05-24 19:27:10|10963.2|10960.4|10963.3|10960.5|10964.4|10961.4|10963.2|10960.4|4
1653420440000|2022-05-24 19:27:20|10961.5|10958.7|10961.3|10958.5|10962.4|10959.4|10961.2|10957.4|4
1653420450000|2022-05-24 19:27:30|10962.1|10959.3|10961.3|10958.5|10964.2|10961.4|10961.3|10958.5|7
1653420460000|2022-05-24 19:27:40|10961.7|10958.9|10959.3|10956.5|10961.7|10958.9|10959.3|10956.5|4
1653420470000|2022-05-24 19:27:50|10959.2|10956.4|10959.3|10956.5|10959.4|10956.5|10958.9|10955.4|13
1653420480000|2022-05-24 19:28:00|10959.7|10956.9|10960.4|10957.6|10962.2|10959.4|10958.4|10955.6|81
1653420490000|2022-05-24 19:28:10|10960|10957.2|10957.9|10955.1|10960|10957.2|10957.9|10955.1|0
1653420500000|2022-05-24 19:28:20|10958.3|10955.5|10956.4|10953.6|10959.8|10955.5|10956.3|10951.8|8
1653420510000|2022-05-24 19:28:30|10956.6|10952.6|10954.5|10951.7|10956.6|10953.6|10953.3|10950.5|13
1653420520000|2022-05-24 19:28:40|10955.3|10952.5|10955.4|10952.6|10956.6|10952.7|10954.9|10952.1|11
1653420530000|2022-05-24 19:28:50|10955|10952.2|10955.4|10952.6|10955.4|10952.6|10954.9|10952.1|0
1653420540000|2022-05-24 19:29:00|10955.9|10953.1|10953.5|10950.7|10955.9|10953.1|10953.4|10949.6|8
1653420550000|2022-05-24 19:29:10|10953.9|10951.1|10953.4|10950.6|10953.9|10951.1|10953.4|10950.6|0
1653420560000|2022-05-24 19:29:20|10954.4|10951.6|10952.4|10949.6|10954.6|10951.6|10952.4|10948.6|9
1653420570000|2022-05-24 19:29:30|10953|10950.2|10952.4|10949.6|10954.4|10951.6|10952.4|10949.6|1
1653420580000|2022-05-24 19:29:40|10952|10949.2|10952.4|10949.6|10952.6|10949.6|10951.9|10948.6|0
1653420590000|2022-05-24 19:29:50|10952.5|10949.7|10955.4|10951.4|10955.5|10952.6|10952.4|10949.6|7
1653420600000|2022-05-24 19:30:00|10954.4|10950.4|10952.4|10949.6|10954.6|10951.7|10952.4|10949.6|9
1653420610000|2022-05-24 19:30:10|10952.6|10948.6|10953.5|10950.7|10954.3|10951.5|10952|10948.6|3
1653420620000|2022-05-24 19:30:20|10954.6|10950.6|10952.4|10949.6|10954.6|10951.6|10952.4|10949.6|1
1653420630000|2022-05-24 19:30:30|10952.5|10949.7|10953.9|10951.1|10953.9|10951.1|10952.5|10949.6|2
1653420640000|2022-05-24 19:30:40|10953.5|10950.7|10955.4|10952.6|10955.9|10953.1|10952.5|10949.7|10
1653420650000|2022-05-24 19:30:50|10955.8|10953|10955.4|10952.6|10956.9|10954.1|10955.4|10952.6|5
1653420660000|2022-05-24 19:31:00|10956.3|10953.5|10955.9|10953.1|10956.9|10954.1|10955.9|10953.1|6
1653420670000|2022-05-24 19:31:10|10956.7|10953.9|10953.4|10950.6|10956.9|10954.1|10953.4|10950.6|5
1653420680000|2022-05-24 19:31:20|10954.4|10951.6|10953.4|10950.6|10954.4|10951.6|10953.4|10950.6|2
1653420690000|2022-05-24 19:31:30|10953.6|10949.6|10953.9|10951.1|10953.9|10951.1|10953|10949.6|0
1653420700000|2022-05-24 19:31:40|10953.4|10950.6|10950.4|10947.6|10953.9|10951.1|10950.4|10947.5|5
1653420710000|2022-05-24 19:31:50|10951.4|10947.4|10949.5|10946.7|10951.5|10948.7|10949.5|10946.7|2
1653420720000|2022-05-24 19:32:00|10949.6|10946.8|10951.9|10949.1|10951.9|10949.1|10949.6|10946.8|9
1653420730000|2022-05-24 19:32:10|10952.4|10949.6|10950.9|10948.1|10952.9|10950.1|10950.4|10947.6|2
1653420740000|2022-05-24 19:32:20|10950.4|10947.6|10950.8|10948|10951.5|10948.7|10950|10946.6|5
1653420750000|2022-05-24 19:32:30|10950.9|10948.1|10950.4|10947.6|10952.5|10949.7|10950.4|10947.6|12
1653420760000|2022-05-24 19:32:40|10950.7|10947.9|10951.5|10948.7|10952.6|10949.6|10950.5|10947.7|15
1653420770000|2022-05-24 19:32:50|10952|10949.2|10954.5|10951.7|10954.9|10952.1|10952|10949.2|5
1653420780000|2022-05-24 19:33:00|10952|10949.2|10954.4|10951.6|10954.9|10952.1|10950.9|10948.1|50
1653420790000|2022-05-24 19:33:10|10952.9|10950.1|10950.5|10947.7|10952.9|10950.1|10950|10947.2|17
1653420800000|2022-05-24 19:33:20|10950.9|10948.1|10950.9|10948.1|10951|10948.2|10950|10947.2|4
1653420810000|2022-05-24 19:33:30|10949.5|10946.7|10950.4|10947.6|10950.4|10947.6|10949.5|10946.7|4
1653420820000|2022-05-24 19:33:40|10951.4|10947.4|10952.5|10949.7|10952.5|10949.7|10950.8|10947.4|4
1653420840000|2022-05-24 19:34:00|10952.9|10950.1|10952.5|10949.7|10953.6|10950.6|10952.4|10949.6|5
1653420850000|2022-05-24 19:34:10|10952.1|10949.3|10951.5|10948.7|10952.1|10949.3|10950.5|10947.7|5
1653420860000|2022-05-24 19:34:20|10951.1|10948.3|10952.5|10949.7|10952.5|10949.7|10951|10948.2|2
1653420870000|2022-05-24 19:34:30|10952.7|10948.7|10950.5|10947.7|10952.7|10948.8|10950.5|10947.7|0
1653420880000|2022-05-24 19:34:40|10950.9|10948.1|10951|10948.2|10951.6|10948.6|10950.9|10947.6|4
1653420890000|2022-05-24 19:34:50|10950.6|10947.8|10950.5|10947.7|10950.6|10947.8|10949.9|10947.1|2
1653420900000|2022-05-24 19:35:00|10949.7|10946.9|10951.4|10948.6|10952.4|10949.6|10949.5|10946.7|12
1653420910000|2022-05-24 19:35:10|10952.6|10949.6|10950.5|10947.7|10952.6|10949.7|10949.5|10946.7|8
1653420920000|2022-05-24 19:35:20|10950.4|10947.6|10945.6|10942.8|10950.6|10947.8|10943.6|10940.8|71
1653420930000|2022-05-24 19:35:30|10945.7|10942.9|10943.6|10940.8|10945.7|10942.9|10943.6|10940.8|12
1653420940000|2022-05-24 19:35:40|10943.1|10940.3|10944.1|10941.3|10945.1|10942.3|10942.6|10939.8|23
1653420950000|2022-05-24 19:35:50|10944.5|10941.7|10945.1|10942.3|10946|10943.2|10944.5|10941.7|4
1653420960000|2022-05-24 19:36:00|10945.6|10942.8|10946.6|10943.8|10948|10945.2|10944.1|10941.3|25
1653420970000|2022-05-24 19:36:10|10947.6|10943.6|10948.1|10945.3|10950|10947.2|10947|10943.6|18
1653420980000|2022-05-24 19:36:20|10948.2|10945.4|10947.6|10944.8|10949.7|10946.7|10947.2|10944.4|10
1653420990000|2022-05-24 19:36:30|10948.6|10944.6|10945.2|10942.4|10948.6|10944.6|10943.8|10941|27
1653421000000|2022-05-24 19:36:40|10944.8|10942|10941.8|10939|10945.8|10942.8|10941.8|10939|11
1653421010000|2022-05-24 19:36:50|10942.3|10939.5|10942.3|10939.5|10942.3|10939.5|10942.3|10939.5|0
1653421020000|2022-05-24 19:37:00|10942.7|10939.9|10942.8|10940|10944.3|10941.5|10941.8|10939|25
1653421030000|2022-05-24 19:37:10|10943.6|10940.8|10944.8|10942|10944.9|10942|10943.6|10940.8|12
1653421040000|2022-05-24 19:37:20|10944.3|10941.5|10944.3|10941.5|10944.3|10941.5|10944.3|10941.5|2
1653421050000|2022-05-24 19:37:30|10945.3|10942.5|10944.3|10941.5|10945.7|10942.9|10942.8|10940|15
1653421060000|2022-05-24 19:37:40|10944.8|10942|10944.7|10941.9|10946|10943|10944.7|10941.9|40
1653421070000|2022-05-24 19:37:50|10945.1|10942.3|10944.2|10941.4|10945.1|10942.3|10944.2|10941.4|0
1653421080000|2022-05-24 19:38:00|10943.8|10941|10945.3|10942.5|10945.8|10943|10943.8|10941|7
1653421100000|2022-05-24 19:38:20|10944.3|10941.5|10943.8|10941|10944.3|10941.5|10942.9|10940|4
1653421110000|2022-05-24 19:38:30|10944.2|10941.4|10944.2|10941.4|10944.2|10941.4|10943.8|10941|2
1653421120000|2022-05-24 19:38:40|10944.8|10942|10945.3|10942.5|10945.3|10942.5|10944.3|10941.5|10
1653421130000|2022-05-24 19:38:50|10945.4|10942.6|10944.8|10942|10946.2|10943.4|10943.9|10941.1|10
1653421140000|2022-05-24 19:39:00|10945.2|10942.4|10945.8|10941.8|10945.8|10942.8|10943.9|10941.1|6
1653421150000|2022-05-24 19:39:10|10944.8|10942|10947.6|10944.8|10947.8|10944.8|10944.8|10941.8|17
1653421160000|2022-05-24 19:39:20|10947.7|10944.9|10950.6|10947.8|10950.6|10947.8|10947.6|10944.8|2
1653421170000|2022-05-24 19:39:30|10950.2|10947.4|10949.6|10946.8|10950.6|10947.8|10949.6|10946.8|2
1653421180000|2022-05-24 19:39:40|10948.8|10946|10948.7|10945.9|10949.6|10946.8|10948.1|10945.3|8
1653421190000|2022-05-24 19:39:50|10949.3|10946.5|10950.6|10947.8|10950.6|10947.8|10948.7|10945.8|1
1653421200000|2022-05-24 19:40:00|10950.1|10947.3|10951.2|10948.4|10951.9|10949.1|10950.1|10947.3|3
1653421210000|2022-05-24 19:40:10|10951.6|10948.8|10949.1|10946.3|10951.6|10948.8|10949.1|10946.3|3
1653421220000|2022-05-24 19:40:20|10950.3|10947.5|10950.5|10947.7|10950.6|10947.8|10950.1|10947.3|2
1653421230000|2022-05-24 19:40:30|10950.1|10947.3|10950.5|10947.7|10951.1|10948.3|10950.1|10947.3|11
1653421240000|2022-05-24 19:40:40|10950.9|10948.1|10949.1|10946.3|10951.1|10948.3|10949.1|10946.3|2
1653421250000|2022-05-24 19:40:50|10948.7|10945.9|10949.6|10946.8|10949.6|10946.8|10948.6|10945.8|4
1653421260000|2022-05-24 19:41:00|10950.1|10947.3|10953.1|10950.3|10953.6|10950.8|10949.6|10946.8|11
1653421270000|2022-05-24 19:41:10|10952.7|10949.9|10952.7|10949.9|10953.1|10950.3|10952.7|10949.9|1
1653421280000|2022-05-24 19:41:20|10953.1|10950.3|10951.7|10948.9|10954.7|10951.7|10951.7|10948.9|6
1653421290000|2022-05-24 19:41:30|10950.6|10947.8|10955.4|10952.6|10955.6|10952.6|10950.6|10947.8|66
1653421300000|2022-05-24 19:41:40|10956.8|10954|10958.9|10956.1|10958.9|10956.1|10956.8|10954|30
1653421310000|2022-05-24 19:41:50|10958.8|10956|10963.9|10961.1|10964.2|10961.4|10958.8|10956|26
1653421320000|2022-05-24 19:42:00|10964.7|10961.9|10967.2|10964.4|10967.2|10964.4|10963.9|10961.1|11
1653421330000|2022-05-24 19:42:10|10967.6|10964.8|10966.3|10963.5|10967.6|10964.8|10966.3|10963.5|4
1653421340000|2022-05-24 19:42:20|10966.7|10963.9|10966.7|10963.9|10966.7|10963.9|10965.7|10962.9|5
1653421350000|2022-05-24 19:42:30|10967.6|10964.8|10968.3|10965.5|10968.7|10965.9|10967.6|10964.8|4
1653421360000|2022-05-24 19:42:40|10968.7|10965.9|10968.3|10965.5|10968.7|10965.9|10968.3|10965.5|2
1653421370000|2022-05-24 19:42:50|10968.7|10965.9|10968.3|10965.5|10969.3|10966.3|10968.3|10965.3|13
1653421380000|2022-05-24 19:43:00|10968.7|10965.9|10969.2|10966.4|10969.2|10966.4|10968.7|10965.9|4
1653421390000|2022-05-24 19:43:10|10969.6|10966.8|10969.3|10966.5|10969.6|10966.8|10969.3|10966.5|2
1653421400000|2022-05-24 19:43:20|10970.6|10967.8|10969.2|10966.4|10970.6|10967.8|10968.4|10965.4|7
1653421410000|2022-05-24 19:43:30|10969.6|10966.8|10969.2|10966.4|10969.6|10966.8|10969.2|10966.4|1
1653421420000|2022-05-24 19:43:40|10968.4|10965.6|10968.3|10965.5|10968.7|10965.9|10968.3|10965.5|0
1653421430000|2022-05-24 19:43:50|10967.8|10965|10967.3|10964.5|10967.8|10965|10967.2|10964.4|8
1653421440000|2022-05-24 19:44:00|10967.4|10963.4|10967.1|10964.3|10967.4|10964.4|10966.3|10963.3|0
1653421450000|2022-05-24 19:44:10|10966.7|10963.9|10967.1|10964.3|10967.1|10964.3|10966.7|10963.9|0
1653421460000|2022-05-24 19:44:20|10965.3|10961.3|10966.1|10963.3|10966.1|10963.3|10964.7|10961.3|11
1653421470000|2022-05-24 19:44:30|10967|10964.2|10966.2|10962.2|10967|10964.2|10965.1|10962.1|1
1653421480000|2022-05-24 19:44:40|10965.2|10962.4|10965.1|10962.3|10966.2|10962.4|10964.2|10961.4|3
1653421490000|2022-05-24 19:44:50|10964.3|10961.5|10966|10963.2|10966|10963.2|10964.2|10961.4|4
1653421500000|2022-05-24 19:45:00|10966.1|10963.3|10966.2|10963.4|10966.2|10963.4|10964.2|10961.3|16
1653421510000|2022-05-24 19:45:10|10966.1|10963.3|10969|10966.2|10969|10966.2|10966.1|10963.2|3
1653421520000|2022-05-24 19:45:20|10969.1|10966.3|10969.1|10966.3|10969.1|10966.3|10968.6|10965.8|0
1653421530000|2022-05-24 19:45:30|10969.2|10966.4|10970.1|10967.3|10970.1|10967.3|10969.2|10966.4|2
1653421540000|2022-05-24 19:45:40|10970.2|10967.4|10973.1|10970.3|10973.1|10970.3|10970.1|10967.3|12
1653421550000|2022-05-24 19:45:50|10973.6|10970.8|10974.2|10971.4|10975.4|10972.4|10973|10970.2|17
1653421560000|2022-05-24 19:46:00|10973.6|10970.8|10974.1|10971.3|10974.2|10971.4|10972.8|10970|8
1653421570000|2022-05-24 19:46:10|10974.2|10971.4|10975.2|10972.4|10976|10973.2|10974.2|10971.4|3
1653421580000|2022-05-24 19:46:20|10975.6|10972.8|10976.6|10973.8|10977.3|10974.5|10975.2|10972.4|17
1653421590000|2022-05-24 19:46:30|10976.5|10973.7|10978.1|10975.3|10978.1|10975.3|10976.1|10973.2|5
1653421600000|2022-05-24 19:46:40|10978.3|10974.3|10976.6|10973.8|10978.3|10974.9|10976.6|10973.8|4
1653421610000|2022-05-24 19:46:50|10976.2|10973.4|10977.2|10974.4|10977.5|10974.7|10976.2|10973.3|2
1653421620000|2022-05-24 19:47:00|10977.1|10974.3|10978.2|10975.4|10978.2|10975.4|10977.1|10974.2|12
1653421630000|2022-05-24 19:47:10|10978.1|10975.3|10977.2|10974.4|10978.8|10976|10977.2|10974.4|10
1653421640000|2022-05-24 19:47:20|10977.6|10974.8|10979.6|10976.8|10980.1|10977.3|10977.6|10974.8|4
1653421650000|2022-05-24 19:47:30|10980.1|10977.3|10978.6|10975.8|10980.2|10977.3|10978.6|10975.8|2
1653421660000|2022-05-24 19:47:40|10979.1|10976.3|10979.2|10976.4|10980.1|10977.3|10978.7|10975.9|9
1653421670000|2022-05-24 19:47:50|10979.1|10976.3|10979.2|10976.4|10980.3|10977.3|10978.6|10975.8|4
1653421680000|2022-05-24 19:48:00|10979.1|10976.3|10980.1|10977.3|10981.4|10977.5|10978.6|10975.8|7
1653421690000|2022-05-24 19:48:10|10979.3|10976.5|10981.1|10978.3|10981.3|10978.3|10979.2|10976.4|1
1653421700000|2022-05-24 19:48:20|10981|10978.2|10980.1|10977.3|10981.3|10978.3|10979.6|10976.8|2
1653421710000|2022-05-24 19:48:30|10979.3|10976.5|10979.2|10976.4|10980.3|10977.3|10979.2|10976.2|2
1653421720000|2022-05-24 19:48:40|10980.2|10976.2|10979.2|10976.4|10980.2|10976.4|10979.2|10976.2|5
1653421730000|2022-05-24 19:48:50|10978.2|10975.4|10979.1|10976.3|10979.3|10976.3|10977.7|10974.9|8
1653421740000|2022-05-24 19:49:00|10979.9|10977.1|10978.2|10975.4|10980.2|10977.3|10978.2|10975.4|4
1653421750000|2022-05-24 19:49:10|10978.6|10975.8|10979.1|10976.3|10979.1|10976.3|10978.6|10975.8|5
1653421760000|2022-05-24 19:49:20|10980.1|10977.3|10980.1|10977.3|10980.5|10977.7|10979.2|10976.2|5
1653421770000|2022-05-24 19:49:30|10979.2|10976.4|10978.6|10975.8|10979.6|10976.8|10978.6|10975.8|1
1653421780000|2022-05-24 19:49:40|10977.8|10975|10978.2|10975.4|10979.6|10976.8|10977.7|10974.9|16
1653421790000|2022-05-24 19:49:50|10979.4|10976.6|10978.2|10975.4|10979.4|10976.6|10978.2|10975.4|10
1653421800000|2022-05-24 19:50:00|10979|10976.2|10978.2|10975.4|10980.2|10977.2|10977.7|10974.9|12
1653421810000|2022-05-24 19:50:10|10977.7|10974.9|10978.6|10975.8|10978.6|10975.8|10977.7|10974.9|13
1653421820000|2022-05-24 19:50:20|10978.2|10975.4|10977.6|10974.8|10978.2|10975.4|10976.2|10973.4|10
1653421830000|2022-05-24 19:50:30|10977.8|10975|10979.2|10976.4|10980.1|10977.3|10977.8|10975|10
1653421840000|2022-05-24 19:50:40|10978.2|10975.4|10977.7|10974.9|10979.1|10976.3|10977.7|10974.9|0
1653421850000|2022-05-24 19:50:50|10977.6|10974.8|10975.2|10972.4|10977.6|10974.8|10974.9|10972.1|21
1653421860000|2022-05-24 19:51:00|10974.8|10972|10974.1|10971.3|10974.8|10972|10973.1|10970.3|14
1653421870000|2022-05-24 19:51:10|10974.2|10971.4|10975.1|10972.3|10975.4|10972.6|10974.2|10971.3|1
1653421880000|2022-05-24 19:51:20|10974.3|10971.5|10974.1|10971.3|10975.2|10971.5|10973|10970.2|19
1653421890000|2022-05-24 19:51:30|10973.2|10970.4|10973.6|10970.8|10974.3|10970.9|10972.2|10969.3|3
1653421900000|2022-05-24 19:51:40|10974|10971.2|10978|10975.2|10978.1|10975.2|10974|10971.2|18
1653421910000|2022-05-24 19:51:50|10977.6|10974.8|10976.1|10973.3|10977.6|10974.8|10975.4|10972.6|16
1653421920000|2022-05-24 19:52:00|10975.7|10972.9|10976.1|10973.3|10976.1|10973.3|10975.7|10972.9|1
1653421930000|2022-05-24 19:52:10|10975.7|10972.9|10971.6|10968.8|10975.7|10972.9|10971.1|10968.3|16
1653421940000|2022-05-24 19:52:20|10971.1|10968.3|10969.1|10966.3|10971.1|10968.3|10968.6|10965.8|4
1653421950000|2022-05-24 19:52:30|10969.6|10966.8|10968.2|10965.4|10969.6|10966.8|10968.2|10965.3|4
1653421960000|2022-05-24 19:52:40|10968.1|10965.3|10968.1|10965.3|10968.6|10965.8|10967.6|10964.8|2
1653421970000|2022-05-24 19:52:50|10967.6|10964.8|10967.6|10964.8|10968.6|10965.8|10967.2|10964.3|3
1653421980000|2022-05-24 19:53:00|10967.2|10964.4|10963.2|10960.4|10967.6|10964.8|10963.2|10960.2|8
1653421990000|2022-05-24 19:53:10|10963.6|10960.8|10963.1|10960.3|10963.6|10960.8|10962.6|10959.8|8
1653422000000|2022-05-24 19:53:20|10962.7|10959.9|10961.1|10958.3|10962.7|10959.9|10960.6|10957.8|11
1653422010000|2022-05-24 19:53:30|10960.7|10957.9|10961|10958.2|10961.1|10958.3|10960.2|10957.4|2
1653422020000|2022-05-24 19:53:40|10960.6|10957.8|10962|10959.2|10962.4|10959.6|10958.2|10955.4|37
1653422030000|2022-05-24 19:53:50|10962.1|10959.3|10962.2|10959.4|10963.1|10960.3|10961.6|10958.3|14
1653422040000|2022-05-24 19:54:00|10962.6|10959.8|10962.1|10959.3|10962.6|10959.8|10961.2|10958.3|6
1653422050000|2022-05-24 19:54:10|10962.3|10958.3|10961.1|10958.3|10962.3|10959.3|10960.2|10957.3|6
1653422060000|2022-05-24 19:54:20|10959.5|10956.7|10958.6|10955.8|10960.3|10957.3|10958.2|10955.4|10
1653422070000|2022-05-24 19:54:30|10958.2|10955.4|10958.2|10955.4|10958.6|10955.8|10958.2|10955.4|1
1653422080000|2022-05-24 19:54:40|10957.8|10955|10958.6|10955.8|10958.6|10955.8|10957.8|10955|0
1653422090000|2022-05-24 19:54:50|10958.5|10955.7|10955.6|10952.8|10958.5|10955.7|10955.2|10952.4|18
1653422100000|2022-05-24 19:55:00|10955.2|10952.4|10953.1|10950.3|10955.6|10952.8|10952.1|10949.3|29
1653422110000|2022-05-24 19:55:10|10952.2|10949.4|10951.7|10948.9|10953.3|10950.3|10951.7|10948.9|4
1653422120000|2022-05-24 19:55:20|10951.2|10948.4|10950.1|10947.3|10953.1|10949.1|10949.2|10946.4|22
1653422130000|2022-05-24 19:55:30|10951.1|10948.3|10953.1|10950.3|10953.6|10950.8|10950.7|10947.9|23
1653422140000|2022-05-24 19:55:40|10954.4|10951.6|10954.6|10951.8|10954.6|10951.8|10954.2|10951.4|18
1653422150000|2022-05-24 19:55:50|10955|10952.2|10955.6|10952.8|10958.8|10953.9|10955|10950.8|14
1653422160000|2022-05-24 19:56:00|10955.2|10952.4|10956.1|10953.3|10956.1|10953.3|10955.2|10952.4|2
1653422170000|2022-05-24 19:56:10|10956.2|10953.4|10955.2|10952.4|10957.1|10954.3|10955.2|10952.4|10
1653422180000|2022-05-24 19:56:20|10954.6|10951.8|10955.1|10952.3|10955.1|10952.3|10954.2|10951.4|3
1653422190000|2022-05-24 19:56:30|10954.2|10951.4|10955.3|10951.3|10955.3|10952.3|10954.2|10951.2|0
1653422200000|2022-05-24 19:56:40|10955.1|10952.3|10955.3|10951.3|10955.6|10952.8|10954.2|10951.3|0
1653422210000|2022-05-24 19:56:50|10954.3|10951.5|10953.8|10951|10955.6|10952.8|10953.7|10950.9|7
1653422220000|2022-05-24 19:57:00|10953.7|10950.9|10953.7|10950.9|10953.7|10950.9|10953.2|10950.4|18
1653422230000|2022-05-24 19:57:10|10953.6|10950.8|10953.7|10950.9|10953.7|10950.9|10953.2|10950.4|2
1653422240000|2022-05-24 19:57:20|10953.2|10950.4|10953.6|10950.8|10953.6|10950.8|10953.2|10950.4|3
1653422250000|2022-05-24 19:57:30|10952.8|10950|10953.6|10950.8|10953.6|10950.8|10951.8|10949|24
1653422260000|2022-05-24 19:57:40|10953.7|10950.9|10950.2|10947.4|10954.6|10951.8|10949.9|10947.1|21
1653422270000|2022-05-24 19:57:50|10951.3|10947.3|10950.2|10947.4|10952.4|10949.6|10950.2|10947.3|17
1653422280000|2022-05-24 19:58:00|10950.7|10947.9|10954|10951.2|10954.5|10951.7|10950.7|10947.9|13
1653422290000|2022-05-24 19:58:10|10953.6|10950.8|10952.5|10949.7|10954|10951.2|10952.5|10949.7|3
1653422300000|2022-05-24 19:58:20|10952.6|10949.8|10950.2|10947.4|10952.6|10949.8|10950.1|10947.3|3
1653422310000|2022-05-24 19:58:30|10950.6|10947.8|10950.6|10947.8|10950.6|10947.8|10950.1|10947.3|6
1653422320000|2022-05-24 19:58:40|10950|10947.2|10950|10947.2|10950.6|10947.8|10950|10947.2|2
1653422330000|2022-05-24 19:58:50|10949.6|10946.8|10950|10947.2|10950|10947.2|10949.6|10946.8|1
1653422340000|2022-05-24 19:59:00|10950.5|10947.7|10950.2|10947.4|10952|10949.2|10950|10947.2|5
1653422350000|2022-05-24 19:59:10|10950.1|10947.3|10950.6|10947.8|10951|10948.2|10949.1|10946.1|5
1653422360000|2022-05-24 19:59:20|10950.5|10947.7|10950.1|10947.3|10951|10948.2|10949|10946.1|3
1653422370000|2022-05-24 19:59:30|10950.2|10947.4|10952.5|10949.7|10953.4|10950.6|10950.2|10947.4|10
1653422380000|2022-05-24 19:59:40|10952.1|10949.3|10952.5|10949.7|10952.6|10949.8|10951|10948.2|31
1653422390000|2022-05-24 19:59:50|10952.9|10950.1|10962|10959.2|10963.1|10959.7|10952.9|10950.1|30
1653422400000|2022-05-24 20:00:00|10962.5|10959.7|10957|10954.2|10962.5|10959.7|10955|10952.2|38
1653422410000|2022-05-24 20:00:10|10957.4|10954.6|10963|10960.2|10963.2|10960.4|10957.4|10954.6|9
1653422420000|2022-05-24 20:00:20|10963.8|10961|10962.5|10959.7|10964.5|10961.7|10962|10959.2|11
1653422430000|2022-05-24 20:00:30|10963|10960.2|10963.1|10960.3|10964.1|10960.3|10962.5|10959.6|3
1653422440000|2022-05-24 20:00:40|10962|10959.2|10961|10958.2|10962|10959.2|10960|10957.1|2
1653422450000|2022-05-24 20:00:50|10960.6|10957.8|10956.6|10953.8|10963.2|10957.8|10956.2|10953.4|66
1653422460000|2022-05-24 20:01:00|10956.4|10953.6|10953.6|10950.8|10956.4|10953.6|10953.6|10950.8|28
1653422470000|2022-05-24 20:01:10|10954|10951.2|10951|10948.2|10954|10951.2|10950.5|10947.7|23
1653422480000|2022-05-24 20:01:20|10951.5|10948.7|10952|10949.2|10952|10949.2|10951.5|10948.7|21
1653422490000|2022-05-24 20:01:30|10951.6|10948.8|10953.6|10950.8|10953.6|10950.8|10951.6|10948.8|16
1653422500000|2022-05-24 20:01:40|10953.5|10950.7|10953.1|10950.3|10954.5|10951.7|10952|10949|13
1653422510000|2022-05-24 20:01:50|10953|10950.2|10953.6|10950.8|10953.6|10950.8|10953|10950.2|4
1653422520000|2022-05-24 20:02:00|10953|10950.2|10954.6|10951.8|10954.6|10951.8|10953|10950.2|6
1653422530000|2022-05-24 20:02:10|10956.2|10953.4|10954.5|10951.7|10957|10954.2|10954|10951.2|58
1653422540000|2022-05-24 20:02:20|10955|10952.2|10955.6|10952.8|10955.6|10952.8|10955|10952.2|2
1653422550000|2022-05-24 20:02:30|10956|10953.2|10954.4|10951.6|10956|10953.2|10954|10951.2|3
1653422560000|2022-05-24 20:02:40|10954.5|10951.7|10955.5|10952.7|10956|10953.2|10954.5|10951.7|14
1653422570000|2022-05-24 20:02:50|10955.9|10953.1|10956.5|10953.7|10957|10954.2|10955.9|10953.1|5
1653422580000|2022-05-24 20:03:00|10957|10954.2|10955|10952.2|10957|10954.2|10955|10952.2|12
1653422590000|2022-05-24 20:03:10|10955.4|10952.6|10956.6|10953.8|10956.6|10953.8|10955.4|10952.6|5
1653422610000|2022-05-24 20:03:30|10956.5|10953.7|10956.5|10953.7|10956.5|10953.7|10956.5|10953.7|1
1653422620000|2022-05-24 20:03:40|10956.1|10953.3|10949|10946.2|10956.1|10953.3|10949|10946.2|35
1653422630000|2022-05-24 20:03:50|10949.1|10946.3|10949.5|10946.7|10950|10947.2|10948.6|10945.8|8
1653422640000|2022-05-24 20:04:00|10949.6|10946.8|10949.6|10946.8|10949.6|10946.8|10949.6|10946.8|2
1653422660000|2022-05-24 20:04:20|10950|10947.2|10948.5|10945.7|10950|10947.2|10948.5|10945.7|5
1653422670000|2022-05-24 20:04:30|10949|10946.2|10949.5|10946.7|10949.5|10946.7|10949|10946.2|1
1653422680000|2022-05-24 20:04:40|10948.7|10945.9|10948|10945.2|10949|10946.2|10946.6|10943.8|15
1653422690000|2022-05-24 20:04:50|10950.1|10946.1|10948.5|10945.7|10951.1|10948.3|10948.5|10945.7|15
1653422700000|2022-05-24 20:05:00|10949|10946.2|10947.2|10944.4|10949|10946.2|10947.2|10944.2|6
1653422710000|2022-05-24 20:05:10|10947.1|10944.3|10952|10949.2|10952.1|10949.2|10947|10944.2|1
1653422720000|2022-05-24 20:05:20|10951.6|10948.8|10952|10949.2|10952|10949.2|10951.6|10948.8|0
1653422730000|2022-05-24 20:05:30|10953|10950.2|10952|10949.2|10953|10950.2|10951|10948.1|11
1653422740000|2022-05-24 20:05:40|10953|10949|10953.2|10949.2|10953.2|10950.2|10953|10949|1
1653422750000|2022-05-24 20:05:50|10951.8|10949|10952.1|10949.3|10953.2|10949.8|10951.8|10949|1
1653422760000|2022-05-24 20:06:00|10952|10949.2|10953|10950.2|10953.1|10950.2|10951.6|10948.6|2
1653422780000|2022-05-24 20:06:20|10954|10950|10953|10950.2|10954.2|10951.2|10953|10950|1
1653422790000|2022-05-24 20:06:30|10952.5|10949.7|10952|10949.2|10952.5|10949.7|10952|10949.2|45
1653422800000|2022-05-24 20:06:40|10951.2|10948.4|10951.1|10947.1|10951.2|10948.4|10949|10946|57
1653422810000|2022-05-24 20:06:50|10951.2|10947.2|10948|10945.2|10952.7|10947.2|10948|10944.7|39
1653422830000|2022-05-24 20:07:10|10949.2|10946.4|10950.1|10946.1|10950.1|10946.4|10949.2|10946|3
1653422840000|2022-05-24 20:07:20|10950|10946|10950.1|10946.1|10950.1|10946.1|10950|10946|0
1653422850000|2022-05-24 20:07:30|10950|10946|10950.1|10946.1|10950.1|10946.1|10950|10946|0
1653422860000|2022-05-24 20:07:40|10949.1|10946.3|10948|10945.2|10950|10947.2|10948|10945.2|1
1653422870000|2022-05-24 20:07:50|||||||||1
1653422880000|2022-05-24 20:08:00|10948.4|10945.6|10943|10940.2|10948.4|10945.6|10939|10936.2|71
1653422890000|2022-05-24 20:08:10|10943.2|10939.2|10943|10940.2|10943.2|10940.2|10942|10939.1|3
1653422900000|2022-05-24 20:08:20|10942.8|10940|10938.5|10935.7|10942.8|10940|10938|10935.2|17
1653422910000|2022-05-24 20:08:30|10938.9|10936.1|10940|10937.2|10941|10938.2|10938.9|10936.1|3
1653422920000|2022-05-24 20:08:40|10939|10936.2|10938.5|10935.7|10939|10936.2|10938.2|10935.4|2
1653422930000|2022-05-24 20:08:50|10939|10936.2|10939|10936.2|10939|10936.2|10939|10936.2|1
1653422950000|2022-05-24 20:09:10|10938.5|10935.7|10938.5|10935.7|10938.5|10935.7|10938.5|10935.7|0
1653422960000|2022-05-24 20:09:20|10938|10935.2|10937.5|10934.7|10938|10935.2|10937.5|10934.7|3
1653422970000|2022-05-24 20:09:30|10937.4|10934.6|10936.5|10933.7|10937.4|10934.6|10936.5|10933.7|4
1653422980000|2022-05-24 20:09:40|10936.1|10933.3|10933.5|10930.7|10936.1|10933.3|10930.1|10927.3|130
1653422990000|2022-05-24 20:09:50|10930.3|10927.5|10934.2|10931.4|10934.2|10931.4|10929.1|10926.3|59
1653423000000|2022-05-24 20:10:00|10935.2|10932.4|10937.2|10934.4|10937.2|10934.4|10935.2|10932.4|13
1653423010000|2022-05-24 20:10:10|10936.7|10933.9|10936.7|10933.9|10936.7|10933.9|10936.7|10933.9|1
1653423020000|2022-05-24 20:10:20|10936.3|10933.5|10936.7|10933.9|10936.7|10933.9|10936.2|10933.4|2
1653423030000|2022-05-24 20:10:30|10936.3|10933.5|10933.7|10930.9|10936.3|10933.5|10933.7|10930.9|11
1653423040000|2022-05-24 20:10:40|10933.3|10930.5|10925.7|10922.9|10933.3|10930.5|10925.7|10922.9|34
1653423050000|2022-05-24 20:10:50|10925.8|10923|10924.8|10922|10925.8|10923|10924.7|10921.9|9
1653423060000|2022-05-24 20:11:00|10924.7|10921.9|10923.2|10920.4|10925.7|10922.9|10923.2|10920.4|14
1653423070000|2022-05-24 20:11:10|10924.2|10921.4|10923.7|10920.9|10924.7|10921.9|10923.2|10920.2|10
1653423080000|2022-05-24 20:11:20|10924.1|10921.3|10924.2|10921.4|10924.7|10921.9|10923.3|10920.5|4
1653423090000|2022-05-24 20:11:30|10924.6|10921.8|10926.7|10923.9|10926.7|10923.9|10924.2|10921.4|33
1653423100000|2022-05-24 20:11:40|10926.3|10923.5|10927.7|10924.9|10927.7|10924.9|10925.7|10922.9|9
1653423110000|2022-05-24 20:11:50|10927.3|10924.5|10925.2|10922.4|10927.3|10924.5|10924.7|10921.9|16
1653423120000|2022-05-24 20:12:00|10924.7|10921.9|10925.2|10922.4|10926.3|10922.6|10923.8|10921|6
1653423130000|2022-05-24 20:12:10|10925.4|10921.4|10920.7|10917.9|10925.4|10922.4|10917.7|10914.9|50
1653423140000|2022-05-24 20:12:20|10921.1|10918.3|10923.1|10919.1|10923.1|10919.5|10920.7|10917.9|12
1653423150000|2022-05-24 20:12:30|10922.9|10920.1|10923|10919|10923|10920.1|10921.5|10918.7|5
1653423160000|2022-05-24 20:12:40|10922.8|10920|10923.1|10919.1|10923.1|10920.1|10922.1|10919.1|1
1653423170000|2022-05-24 20:12:50|10922.9|10920.1|10920.5|10917.7|10923.1|10920.1|10920.5|10917.7|3
1653423180000|2022-05-24 20:13:00|10920.4|10917.6|10921|10918.2|10921.9|10919.1|10920.1|10917.3|15
1653423190000|2022-05-24 20:13:10|10921.5|10918.7|10921|10918.2|10921.9|10919.1|10920.5|10917.7|10
1653423200000|2022-05-24 20:13:20|10920.2|10917.4|10921.1|10918.3|10921.5|10918.7|10920|10917.1|1
1653423210000|2022-05-24 20:13:30|10921|10918.2|10922|10919.2|10922|10919.2|10921|10918.2|2
1653423220000|2022-05-24 20:13:40|10921.6|10918.8|10922|10919.2|10922|10919.2|10921.1|10918.3|1
1653423230000|2022-05-24 20:13:50|10922.5|10919.7|10922.8|10920|10923|10920.2|10922.5|10919.7|4
1653423240000|2022-05-24 20:14:00|10922.4|10919.6|10923.4|10920.6|10923.4|10920.6|10921.1|10918.3|2
1653423260000|2022-05-24 20:14:20|||||||||1
1653423280000|2022-05-24 20:14:40|10923.3|10920.5|10920.4|10917.6|10923.3|10920.5|10920.4|10917.6|1
1653423290000|2022-05-24 20:14:50|10920|10917.2|10920.9|10918.1|10921.8|10919|10920|10917.2|5
1653423300000|2022-05-24 20:15:00|10920.8|10918|10920.8|10918|10920.9|10918.1|10920.8|10918|0
1653423310000|2022-05-24 20:15:10|10919.9|10917.1|10918.9|10916.1|10919.9|10917.1|10918.4|10915.6|6
1653423320000|2022-05-24 20:15:20|10918.8|10916|10918.4|10915.6|10919|10916|10915.8|10913|21
1653423330000|2022-05-24 20:15:30|10916.9|10914.1|10915.9|10913.1|10916.9|10914.1|10915.9|10913.1|6
1653423340000|2022-05-24 20:15:40|10918.5|10914.5|10919.9|10917.1|10919.9|10917.1|10918.5|10914.5|27
1653423350000|2022-05-24 20:15:50|10919.5|10916.7|10919.9|10917.1|10919.9|10917.1|10919.4|10916.6|2
1653423360000|2022-05-24 20:16:00|10920.4|10917.6|10920.9|10918.1|10920.9|10918.1|10920.4|10917.6|2
1653423370000|2022-05-24 20:16:10|10920.8|10918|10920.8|10918|10920.8|10918|10920.8|10918|0
1653423380000|2022-05-24 20:16:20|10920.9|10918.1|10918.9|10916.1|10920.9|10918.1|10918.9|10916.1|14
1653423390000|2022-05-24 20:16:30|10918.7|10915.9|10919.9|10917.1|10920.7|10917.9|10917.5|10914.7|16
1653423400000|2022-05-24 20:16:40|10920.9|10916.9|10919.9|10917.1|10920.9|10917.6|10919.9|10916.1|2
1653423410000|2022-05-24 20:16:50|10919.5|10916.7|10924.4|10921.6|10924.9|10922.1|10918.9|10916.1|48
1653423420000|2022-05-24 20:17:00|10923.9|10921.1|10923.9|10921.1|10924.3|10921.5|10923.9|10921.1|3
1653423430000|2022-05-24 20:17:10|10924.9|10922.1|10925.9|10923.1|10927.4|10924.6|10924.9|10922.1|6
1653423440000|2022-05-24 20:17:20|10925.4|10922.6|10926.9|10924.1|10927|10924.1|10925|10922.2|2
1653423450000|2022-05-24 20:17:30|10927.4|10924.6|10926.9|10924.1|10927.4|10924.6|10926.9|10924.1|1
1653423460000|2022-05-24 20:17:40|10926.8|10924|10926.9|10924.1|10926.9|10924.1|10925.9|10923.1|0
1653423470000|2022-05-24 20:17:50|10927|10923|10926.8|10924|10927|10924|10926.4|10923|1
1653423480000|2022-05-24 20:18:00|10926.9|10924.1|10924.9|10922.1|10926.9|10924.1|10924.3|10920.9|2
1653423490000|2022-05-24 20:18:10|10924.8|10922|10922.5|10919.7|10925|10922|10922.5|10919.7|2
1653423500000|2022-05-24 20:18:20|10922.8|10920|10923.9|10921.1|10924.1|10921.1|10922.8|10919.9|1
1653423510000|2022-05-24 20:18:30|10924|10920|10924.9|10920.9|10924.9|10921.1|10922.9|10919.9|1
1653423520000|2022-05-24 20:18:40|10924.3|10921.5|10923.9|10921.1|10925.1|10922.1|10923.9|10921|0
1653423530000|2022-05-24 20:18:50|10924.3|10921.5|10924.9|10922.1|10925.4|10922.6|10924.3|10921.5|0
1653423540000|2022-05-24 20:19:00|10925.3|10922.5|10925.9|10923.1|10926|10923.2|10925.3|10922.5|0
1653423550000|2022-05-24 20:19:10|10927.1|10924.3|10925.9|10923.1|10927.1|10924.3|10925.9|10922.1|10
1653423560000|2022-05-24 20:19:20|10926.9|10924.1|10928.9|10926.1|10930.4|10927.6|10926.9|10924.1|18
1653423570000|2022-05-24 20:19:30|10929.3|10926.5|10928.9|10926.1|10929.3|10926.5|10927.4|10924.6|3
1653423580000|2022-05-24 20:19:40|10929.3|10926.5|10928.9|10926.1|10929.4|10926.6|10928.9|10926.1|0
1653423600000|2022-05-24 20:20:00|10928.8|10926|10925.9|10923.1|10928.9|10926.1|10924.9|10922|7
1653423610000|2022-05-24 20:20:10|10925|10922.2|10923.9|10921.1|10925|10922.2|10923.9|10921.1|5
1653423620000|2022-05-24 20:20:20|10923.4|10920.6|10922.9|10920.1|10923.6|10920.8|10922.9|10920.1|0
1653423630000|2022-05-24 20:20:30|10922.4|10919.6|10922.4|10919.6|10922.4|10919.6|10922.4|10919.6|0
1653423640000|2022-05-24 20:20:40|10922.3|10919.5|10922.9|10920.1|10923.4|10920.6|10921.5|10918.7|7
1653423650000|2022-05-24 20:20:50|10924.1|10921.3|10926|10922|10926|10922.1|10924.1|10921.3|5
1653423660000|2022-05-24 20:21:00|10925.8|10923|10924.9|10922.1|10927.1|10924.1|10922.9|10920.1|5
1653423670000|2022-05-24 20:21:10|10925.5|10922.7|10926.9|10922.9|10927|10924.1|10925.5|10922.7|4
1653423680000|2022-05-24 20:21:20|10927.5|10924.7|10929.7|10926.9|10929.7|10926.9|10926.8|10923.5|2
1653423700000|2022-05-24 20:21:40|10929.3|10926.5|10928.7|10925.9|10929.3|10926.5|10927.7|10924.8|2
1653423720000|2022-05-24 20:22:00|10928.2|10925.4|10927.8|10925|10928.2|10925.4|10926.7|10923.8|3
1653423730000|2022-05-24 20:22:10|10927.9|10923.9|10927.7|10924.9|10927.9|10924.9|10927.7|10923.9|1
1653423750000|2022-05-24 20:22:30|10927.9|10923.9|10929.8|10925.8|10929.8|10925.9|10926.8|10923.9|3
1653423760000|2022-05-24 20:22:40|10928.7|10925.9|10928.7|10925.9|10928.7|10925.9|10928.7|10925.9|1
1653423770000|2022-05-24 20:22:50|10929.8|10925.8|10929.7|10926.9|10929.9|10926.9|10928.8|10925.8|5
1653423780000|2022-05-24 20:23:00|10929.9|10925.9|10926.7|10923.9|10929.9|10926.9|10926.5|10923.7|9
1653423800000|2022-05-24 20:23:20|10927.1|10924.3|10926.7|10923.9|10927.3|10924.5|10926.3|10922.9|2
1653423810000|2022-05-24 20:23:30|10926.3|10923.5|10925.7|10922.9|10926.9|10923.8|10925.7|10922.8|2
1653423830000|2022-05-24 20:23:50|10926.9|10924.1|10928.7|10925.9|10928.7|10925.9|10926.7|10923.9|10
1653423840000|2022-05-24 20:24:00|10928.3|10925.5|10928.9|10924.9|10928.9|10925.9|10927.8|10924.8|3
1653423850000|2022-05-24 20:24:10|10927.9|10925.1|10929.8|10927|10929.8|10927|10927.9|10924.8|1
1653423870000|2022-05-24 20:24:30|10929.7|10926.9|10930.2|10927.4|10930.2|10927.4|10929.7|10926.9|0
1653423880000|2022-05-24 20:24:40|10931|10928.2|10932.8|10930|10933.7|10930|10931|10928.2|21
1653423890000|2022-05-24 20:24:50|10932.7|10929.9|10932.9|10928.9|10934.7|10930.9|10932.7|10928.8|3
1653423900000|2022-05-24 20:25:00|10932.7|10929.9|10932.8|10930|10933.2|10930.4|10932.7|10929|6
1653423910000|2022-05-24 20:25:10|10932.9|10930.1|10932.9|10930.1|10932.9|10930.1|10932.9|10930.1|0
1653423920000|2022-05-24 20:25:20|10934.7|10931.9|10935.7|10932.9|10935.8|10933|10934.7|10931.9|3
1653423930000|2022-05-24 20:25:30|10935.8|10933|10936.9|10934.1|10939.1|10936.3|10935.7|10932.9|13
1653423940000|2022-05-24 20:25:40|10937.9|10933.9|10937.1|10933.1|10938.1|10934.3|10937|10933|8
1653423950000|2022-05-24 20:25:50|10935.7|10932.9|10935.9|10933.1|10937.1|10933.1|10935.7|10932.9|1
1653423970000|2022-05-24 20:26:10|10936.9|10932.9|10936.9|10934.1|10937.1|10934.1|10936.7|10932.9|4
1653423990000|2022-05-24 20:26:30|10938.7|10934.7|10938.8|10936|10939|10936|10938.7|10934.7|2
1653424000000|2022-05-24 20:26:40|10939|10935|10939|10935|10939|10935|10939|10935|1
1653424010000|2022-05-24 20:26:50|10938|10935.2|10937.9|10935.1|10938|10935.2|10937.9|10935.1|0
1653424020000|2022-05-24 20:27:00|||||||||5
1653424030000|2022-05-24 20:27:10|10939.9|10935.9|10941|10937|10941|10937.2|10939.9|10935.9|4
1653424040000|2022-05-24 20:27:20|10941.1|10937.1|10941.1|10937.1|10941.1|10937.1|10941.1|10937.1|0
1653424050000|2022-05-24 20:27:30|10943.5|10935.5|10942.9|10940.1|10943.5|10940.1|10942.2|10935.5|6
1653424060000|2022-05-24 20:27:40|10943.9|10939.9|10942.9|10940.1|10943.9|10940.9|10942.8|10939.9|3
1653424070000|2022-05-24 20:27:50|10942.8|10940|10942.1|10939.3|10944.5|10940|10941.8|10936.5|11
1653424080000|2022-05-24 20:28:00|10942.3|10939.5|10943.6|10935.6|10944.5|10939.5|10940.6|10935.5|28
1653424090000|2022-05-24 20:28:10|10942|10938|10942|10938|10942.1|10938.3|10941.1|10937.7|7
1653424100000|2022-05-24 20:28:20|10942.1|10938.1|10942.1|10938.1|10942.1|10938.1|10942.1|10938.1|0
1653424110000|2022-05-24 20:28:30|10941|10938.2|10941.1|10937.1|10941.1|10938.2|10941|10937.1|1
1653424120000|2022-05-24 20:28:40|10941.2|10937.2|10941.2|10937.2|10941.2|10938.2|10941|10937.2|23
1653424150000|2022-05-24 20:29:10|10942.8|10934.8|10940.1|10936.1|10942.8|10936.8|10939.1|10933.5|20
1653424160000|2022-05-24 20:29:20|10942.4|10934.4|10942|10938|10942.4|10938|10940.3|10934.4|12
1653424190000|2022-05-24 20:29:50|10942.8|10934.8|10943.5|10935.5|10943.5|10937.1|10940.8|10934.5|3
1653424200000|2022-05-24 20:30:00|10944.3|10936.3|10963.6|10955.6|10966.8|10961.9|10944.3|10936.3|67
1653424210000|2022-05-24 20:30:10|10961.8|10957.8|10968.8|10964.8|10975.9|10967.9|10960.4|10954.4|48
1653424220000|2022-05-24 20:30:20|10968.6|10965.8|10968.3|10960.3|10971.3|10965.8|10967.7|10960.3|18
1653424230000|2022-05-24 20:30:30|10968.4|10960.4|10971.9|10967.9|10973.4|10967.9|10966.8|10960.4|14
1653424240000|2022-05-24 20:30:40|10971.8|10967.8|10969.8|10967|10976.2|10969.8|10969.8|10965.4|33
1653424250000|2022-05-24 20:30:50|10969.9|10967.1|10970.3|10967.5|10970.9|10967.9|10969.8|10965.9|14
1653424260000|2022-05-24 20:31:00|10970.7|10967.9|10971.8|10969|10972|10969|10970.7|10967.9|14
1653424270000|2022-05-24 20:31:10|10971.4|10968.6|10970.8|10968|10971.9|10969|10970.3|10967.5|23
1653424280000|2022-05-24 20:31:20|10970.6|10967.8|10968.8|10966|10971.9|10967.8|10968.8|10963.4|9
1653424290000|2022-05-24 20:31:30|10969.9|10965.9|10969.8|10967|10971.8|10969|10969.3|10965.9|10
1653424310000|2022-05-24 20:31:50|10969.7|10966.9|10969.7|10966.9|10969.8|10966.9|10967.8|10965|8
1653424320000|2022-05-24 20:32:00|10968.9|10966.1|10968.3|10965.5|10968.9|10966.1|10966.7|10960.4|4
1653424330000|2022-05-24 20:32:10|10968.2|10965.4|10966.8|10964|10968.2|10965.4|10966.8|10964|3
1653424340000|2022-05-24 20:32:20|10966|10963.2|10965.8|10963|10966|10963.2|10964.8|10961.8|8
1653424350000|2022-05-24 20:32:30|10965.4|10962.6|10963|10960.2|10965.8|10963|10963|10960.2|6
1653424360000|2022-05-24 20:32:40|10962.8|10960|10961.8|10959|10963|10960|10961.8|10958.9|0
1653424370000|2022-05-24 20:32:50|10962.9|10958.9|10963.8|10961|10963.8|10961|10961.8|10958.9|28
1653424380000|2022-05-24 20:33:00|10965.3|10962.5|10965.7|10962.9|10966.9|10963|10965.3|10962.5|7
1653424390000|2022-05-24 20:33:10|10965.8|10963|10965.8|10963|10965.8|10963|10965.8|10963|13
1653424400000|2022-05-24 20:33:20|10965.4|10962.6|10967.8|10965|10969.9|10966|10965.4|10962.6|17
1653424410000|2022-05-24 20:33:30|||||||||1
1653424420000|2022-05-24 20:33:40|10967.5|10964.7|10965.8|10963|10967.5|10964.7|10965.8|10962.8|8
1653424430000|2022-05-24 20:33:50|10965.9|10963.1|10968.8|10966|10969.9|10966.1|10965.8|10962.9|8
1653424440000|2022-05-24 20:34:00|10969.8|10965.8|10967.8|10965|10969.8|10966|10965.9|10962.9|2
1653424450000|2022-05-24 20:34:10|10968.6|10965.8|10967.8|10965|10968.8|10966|10967.8|10965|2
1653424460000|2022-05-24 20:34:20|10967|10963|10967.8|10965|10967.9|10965|10965.8|10962.9|15
1653424470000|2022-05-24 20:34:30|10967.4|10964.6|10966.8|10964|10967.4|10964.6|10966.8|10964|1
1653424480000|2022-05-24 20:34:40|10967.2|10964.4|10966.9|10962.9|10967.8|10965|10966.9|10962.9|10
1653424490000|2022-05-24 20:34:50|10965.9|10963.1|10965.9|10961.9|10965.9|10963.1|10965.9|10961.9|0
1653424500000|2022-05-24 20:35:00|10965.7|10962.9|10964.9|10960.9|10965.8|10962.9|10964.8|10960.9|5
1653424510000|2022-05-24 20:35:10|10963.8|10961|10963.8|10961|10963.8|10961|10963.8|10961|0
1653424520000|2022-05-24 20:35:20|||||||||2
1653424540000|2022-05-24 20:35:40|10963|10959|10962.8|10960|10963|10960|10962.7|10959|2
1653424550000|2022-05-24 20:35:50|10962.9|10958.9|10963.8|10961|10963.8|10961|10961.5|10958.7|3
1653424570000|2022-05-24 20:36:10|10963.4|10960.6|10963.8|10961|10963.8|10961|10963.4|10960.6|2
1653424590000|2022-05-24 20:36:30|10964.6|10961.8|10964.8|10962|10964.8|10962|10964.6|10961.8|2
1653424600000|2022-05-24 20:36:40|10963.6|10960.8|10963.9|10959.9|10964.9|10961.2|10962|10959.2|6
1653424610000|2022-05-24 20:36:50|10963.7|10960.9|10963.7|10960.9|10964|10960.9|10963.7|10959.9|0
1653424620000|2022-05-24 20:37:00|10963.8|10961|10963.8|10959.8|10964|10961|10962.8|10959.8|2
1653424630000|2022-05-24 20:37:10|10963.9|10959.9|10963.9|10959.9|10963.9|10959.9|10963.9|10959.9|0
1653424640000|2022-05-24 20:37:20|10964.1|10961.3|10963.8|10961|10964.8|10961.4|10961.8|10958.9|9
1653424650000|2022-05-24 20:37:30|10964.2|10961.4|10965|10961|10965|10961.8|10964.2|10961|0
1653424660000|2022-05-24 20:37:40|10965.1|10962.3|10960.5|10957.7|10965.1|10962.3|10960.3|10957.5|17
1653424670000|2022-05-24 20:37:50|10960.3|10957.5|10960.3|10957.5|10960.3|10957.5|10960.3|10957.5|0
1653424700000|2022-05-24 20:38:20|||||||||1
1653424720000|2022-05-24 20:38:40|10960.8|10958|10956.8|10954|10960.8|10958|10955.3|10952.5|22
1653424740000|2022-05-24 20:39:00|10957.2|10954.4|10956.8|10954|10957.7|10954.9|10956.3|10953.5|4
1653424750000|2022-05-24 20:39:10|10956.9|10952.9|10956.7|10953.9|10957.1|10954.3|10956.7|10952.9|2
1653424760000|2022-05-24 20:39:20|10956.8|10954|10957.3|10954.5|10957.3|10954.5|10956.8|10954|1
1653424770000|2022-05-24 20:39:30|10957.7|10954.9|10957.8|10955|10958.8|10956|10957.7|10954.9|5
1653424780000|2022-05-24 20:39:40|10958.6|10955.8|10959.2|10956.4|10959.9|10956.5|10958.3|10955.5|6
1653424790000|2022-05-24 20:39:50|10958.8|10956|10958.8|10956|10958.8|10956|10958.8|10956|1
1653424800000|2022-05-24 20:40:00|10957.8|10955|10959.8|10957|10959.8|10957|10957.8|10954.8|5
1653424810000|2022-05-24 20:40:10|10959.9|10957.1|10960.8|10958|10960.9|10958|10959.9|10956.9|2
1653424830000|2022-05-24 20:40:30|10961.2|10958.4|10960.8|10958|10961.2|10958.4|10960.8|10958|1
1653424850000|2022-05-24 20:40:50|10961.6|10958.8|10960.8|10958|10962|10959|10960.8|10958|11
1653424870000|2022-05-24 20:41:10|10961.6|10958.8|10961.8|10959|10961.8|10959|10961.6|10958.8|2
1653424890000|2022-05-24 20:41:30|10960.6|10957.8|10960.8|10958|10960.8|10958|10960.6|10957.8|4
1653424900000|2022-05-24 20:41:40|||||||||1
1653424910000|2022-05-24 20:41:50|10961.2|10958.4|10961.8|10959|10962|10959|10961.2|10957.9|1
1653424920000|2022-05-24 20:42:00|10961.9|10957.9|10961.8|10959|10961.9|10959|10961.8|10957.9|1
1653424930000|2022-05-24 20:42:10|10961.4|10958.6|10961.8|10959|10962.9|10959|10961.3|10957.9|5
1653424940000|2022-05-24 20:42:20|10960.8|10958|10961.8|10957.8|10961.8|10958|10960.8|10957.8|0
1653424950000|2022-05-24 20:42:30|10961.9|10957.9|10961.8|10959|10961.9|10959|10961.8|10957.9|2
1653424960000|2022-05-24 20:42:40|10960.9|10958.1|10960.9|10958.1|10960.9|10958.1|10960.9|10958.1|0
1653424970000|2022-05-24 20:42:50|10961.3|10958.5|10962|10958|10962|10958.5|10960.9|10958|2
1653424980000|2022-05-24 20:43:00|10961.8|10959|10961.8|10959|10961.8|10959|10961.8|10959|0
1653424990000|2022-05-24 20:43:10|10962.8|10958.8|10961.8|10959|10962.8|10959|10961.8|10958|4
1653425000000|2022-05-24 20:43:20|10961.7|10958.9|10962.6|10959.8|10963.7|10959.8|10961.7|10958.9|12
1653425010000|2022-05-24 20:43:30|10963.6|10959.6|10962.6|10959.8|10963.6|10959.8|10962.6|10959.6|0
1653425030000|2022-05-24 20:43:50|10962.5|10959.7|10963.1|10960.3|10963.5|10960.7|10960.6|10957.8|17
1653425040000|2022-05-24 20:44:00|10963.5|10960.7|10963.6|10960.8|10964.7|10961.1|10963.5|10960.7|6
1653425050000|2022-05-24 20:44:10|10964.6|10960.6|10964.4|10961.6|10964.6|10961.6|10964.4|10960.6|1
1653425060000|2022-05-24 20:44:20|10964.5|10961.7|10964.5|10961.7|10964.9|10962.1|10964.5|10961.7|1
1653425070000|2022-05-24 20:44:30|10963.3|10960.5|10967.4|10964.6|10967.6|10964.6|10963.3|10960.5|17
1653425080000|2022-05-24 20:44:40|10967.5|10964.7|10965.6|10962.8|10967.5|10964.7|10965.1|10962.3|8
1653425090000|2022-05-24 20:44:50|10966.6|10963.8|10966.1|10963.3|10966.6|10963.8|10966.1|10963.3|6
1653425100000|2022-05-24 20:45:00|10964.9|10962.1|10964.6|10961.8|10967.7|10964.7|10964.2|10960.8|30
1653425110000|2022-05-24 20:45:10|10965|10962.2|10964.6|10961.8|10965.8|10962.8|10964.6|10961.8|2
1653425120000|2022-05-24 20:45:20|10964.4|10961.6|10964.7|10960.7|10964.7|10961.8|10964.4|10960.7|7
1653425130000|2022-05-24 20:45:30|10964.6|10961.8|10965.7|10961.7|10965.7|10961.9|10964.6|10961.5|1
1653425140000|2022-05-24 20:45:40|10965.6|10961.6|10965.6|10961.6|10965.6|10961.7|10964.5|10961.6|0
1653425150000|2022-05-24 20:45:50|10964.5|10961.7|10961.5|10958.7|10964.5|10961.7|10961|10958.2|10
1653425160000|2022-05-24 20:46:00|10962.5|10958.5|10961.8|10959|10963.5|10960.7|10961.8|10958.5|11
1653425170000|2022-05-24 20:46:10|10961.3|10958.5|10962.6|10959.8|10962.6|10959.8|10961.3|10958.5|1
1653425190000|2022-05-24 20:46:30|10963.6|10959.6|10962.6|10959.8|10963.6|10959.8|10962.6|10959.6|0
1653425210000|2022-05-24 20:46:50|10963.6|10959.6|10963.1|10960.3|10963.6|10960.3|10962.6|10959.6|1
1653425220000|2022-05-24 20:47:00|10963.5|10960.7|10963.5|10960.7|10963.5|10960.7|10963.5|10960.7|0
1653425240000|2022-05-24 20:47:20|||||||||1
1653425250000|2022-05-24 20:47:30|||||||||2
1653425260000|2022-05-24 20:47:40|10963.9|10961.1|10963.1|10960.3|10963.9|10961.1|10963.1|10960.3|4
1653425280000|2022-05-24 20:48:00|10961.6|10958.8|10961.6|10958.8|10961.6|10958.8|10961.6|10958.8|2
1653425290000|2022-05-24 20:48:10|10962.1|10959.3|10962.1|10959.3|10962.1|10959.3|10962.1|10959.3|0
1653425300000|2022-05-24 20:48:20|10961.1|10958.3|10961.1|10958.3|10961.1|10958.3|10961.1|10958.3|1
1653425310000|2022-05-24 20:48:30|10961.5|10958.7|10961.5|10958.7|10961.5|10958.7|10961.5|10958.7|1
1653425320000|2022-05-24 20:48:40|10961.6|10958.8|10961.1|10958.3|10961.6|10958.8|10961.1|10958.3|0
1653425330000|2022-05-24 20:48:50|10961.6|10958.8|10962.7|10958.7|10962.8|10959.8|10961.6|10958.7|3
1653425340000|2022-05-24 20:49:00|10962.6|10959.8|10961.6|10958.8|10962.6|10959.8|10961.6|10958.8|5
1653425350000|2022-05-24 20:49:10|10961.4|10958.6|10962.8|10958.8|10964|10961.2|10961.4|10957.6|11
1653425360000|2022-05-24 20:49:20|10961.6|10958.6|10963.3|10960.5|10963.7|10960.7|10961.6|10958.6|21
1653425370000|2022-05-24 20:49:30|10963.5|10960.7|10966.7|10963.9|10966.7|10963.9|10962.6|10957.3|55
1653425380000|2022-05-24 20:49:40|10966.9|10964.1|10965.9|10963.1|10967.5|10964.7|10965.5|10962.7|21
1653425390000|2022-05-24 20:49:50|10966|10963.2|10967.4|10964.6|10967.5|10964.6|10965.5|10962.7|10
1653425400000|2022-05-24 20:50:00|10967.6|10963.6|10966.5|10963.7|10967.6|10963.7|10962.6|10958.1|32
1653425410000|2022-05-24 20:50:10|10966.6|10962.6|10965.6|10962.8|10966.6|10963.7|10965.6|10962.6|4
1653425430000|2022-05-24 20:50:30|10966|10963.2|10964.6|10961.8|10966.1|10963.3|10964.6|10961.7|5
1653425440000|2022-05-24 20:50:40|10964.8|10960.8|10962.6|10959.8|10964.8|10960.8|10962.1|10959.3|7
1653425450000|2022-05-24 20:50:50|||||||||2
1653425460000|2022-05-24 20:51:00|10962.1|10959.3|10957.7|10954.9|10962.1|10959.3|10957.7|10954.9|6
1653425470000|2022-05-24 20:51:10|10957.6|10954.8|10957.6|10954.8|10958.6|10954.9|10957.6|10954.6|1
1653425480000|2022-05-24 20:51:20|||||||||1
1653425490000|2022-05-24 20:51:30|||||||||1
1653425500000|2022-05-24 20:51:40|10957|10953|10959.7|10956.9|10960.7|10956.9|10954.1|10951.3|19
1653425520000|2022-05-24 20:52:00|10959.6|10956.8|10958.6|10955.8|10959.6|10956.8|10957.6|10954.8|5
1653425530000|2022-05-24 20:52:10|10958.7|10955.9|10962.6|10959.8|10962.6|10959.8|10958.7|10955.9|4
1653425540000|2022-05-24 20:52:20|10962.8|10958.8|10961.7|10958.9|10962.8|10959.4|10961.7|10958.8|1
1653425550000|2022-05-24 20:52:30|10961.6|10958.8|10963.1|10960.3|10963.1|10960.3|10961.6|10958.7|1
1653425580000|2022-05-24 20:53:00|10963.2|10960.4|10963.1|10960.3|10963.2|10960.4|10963.1|10960.3|5
1653425590000|2022-05-24 20:53:10|10963.6|10960.8|10963.6|10960.8|10963.6|10960.8|10963.2|10960.4|1
1653425600000|2022-05-24 20:53:20|10964|10961.2|10966.6|10963.8|10967.6|10964.8|10964|10961.2|7
1653425620000|2022-05-24 20:53:40|10967.6|10964.8|10968.6|10965.8|10968.6|10965.8|10967.6|10964.8|0
1653425630000|2022-05-24 20:53:50|10968.7|10964.7|10968.7|10964.7|10968.7|10964.7|10968.7|10964.7|0
1653425650000|2022-05-24 20:54:10|10967.7|10964.9|10968.7|10964.7|10969.7|10965.9|10967.6|10963.7|10
1653425660000|2022-05-24 20:54:20|10968.6|10964.6|10969.5|10966.7|10969.7|10966.8|10967.6|10964.6|0
1653425670000|2022-05-24 20:54:30|10969.6|10966.8|10969.1|10966.3|10969.7|10966.8|10968.1|10965.3|6
1653425680000|2022-05-24 20:54:40|10969.6|10966.8|10969.5|10966.7|10969.8|10966.8|10969.5|10965.8|2
1653425690000|2022-05-24 20:54:50|10969.7|10965.7|10969.7|10965.7|10969.7|10965.7|10969.7|10965.7|1
1653425700000|2022-05-24 20:55:00|10969.5|10966.7|10971.2|10967.2|10973.3|10969.7|10968.5|10965.3|31
1653425710000|2022-05-24 20:55:10|10971.5|10968.7|10972.1|10969.3|10972.1|10969.3|10971.5|10967.7|1
1653425720000|2022-05-24 20:55:20|||||||||2
1653425730000|2022-05-24 20:55:30|10974.5|10971.7|10977.4|10974.6|10977.4|10974.6|10974.1|10970.7|14
1653425740000|2022-05-24 20:55:40|||||||||1
1653425750000|2022-05-24 20:55:50|10978.1|10975.3|10977.8|10975|10978.9|10975.9|10977.8|10974.9|3
1653425760000|2022-05-24 20:56:00|10977.9|10975.1|10978|10975.2|10979.7|10975.9|10977.1|10974.3|15
1653425770000|2022-05-24 20:56:10|10977.6|10974.8|10977.6|10974.8|10977.6|10974.8|10977.6|10974.8|0
1653425780000|2022-05-24 20:56:20|10977.7|10974.9|10977.6|10974.8|10978.8|10975.8|10977.6|10974.7|2
1653425810000|2022-05-24 20:56:50|10977.7|10974.9|10978.6|10975.8|10978.7|10975.8|10977.7|10974.7|1
1653425820000|2022-05-24 20:57:00|10978.1|10975.3|10978.6|10975.8|10979.5|10976.7|10978.1|10975.3|6
1653425830000|2022-05-24 20:57:10|10979.6|10975.6|10980.5|10972.5|10980.5|10975.6|10979.6|10972.5|9
1653425840000|2022-05-24 20:57:20|10980.1|10972.1|10980.1|10972.1|10980.1|10972.1|10980.1|10972.1|0
1653425850000|2022-05-24 20:57:30|||||||||1
1653425880000|2022-05-24 20:58:00|10979.1|10971.1|10978.5|10970.5|10979.1|10971.1|10978.5|10970.5|12
1653425890000|2022-05-24 20:58:10|10978.9|10970.9|10979|10971|10979|10971|10978.9|10970.9|0
1653425900000|2022-05-24 20:58:20|||||||||5
1653425910000|2022-05-24 20:58:30|||||||||1
1653425920000|2022-05-24 20:58:40|10976.5|10972.5|10975.5|10972.7|10979|10972.7|10975.5|10970.9|4
1653425930000|2022-05-24 20:58:50|10976.5|10972.5|10975.5|10972.7|10976.5|10972.7|10975.5|10972.5|0
1653425940000|2022-05-24 20:59:00|||||||||2
1653425950000|2022-05-24 20:59:10|10975.6|10972.8|10976.6|10972.6|10976.6|10972.8|10975.6|10972.6|3
1653425960000|2022-05-24 20:59:20|10976.4|10973.6|10979.1|10971.1|10979.1|10973.6|10976.4|10971.1|5
1653425970000|2022-05-24 20:59:30|10975.3|10972.5|10976.6|10972.6|10976.6|10972.6|10975|10972.2|12
1653425980000|2022-05-24 20:59:40|10976.4|10973.6|10976.4|10973.6|10976.4|10973.6|10976.4|10973.6|1
1653425990000|2022-05-24 20:59:50|10976.5|10973.7|10975|10972.2|10976.5|10973.7|10975|10972.2|6
1653429600000|2022-05-24 22:00:00|10979.1|10971.1|10981.1|10977.1|10981.1|10977.1|10976.5|10971.1|20
1653429610000|2022-05-24 22:00:10|10980.8|10976.8|10979.2|10971.2|10980.9|10977.3|10977.1|10971.2|25
1653429620000|2022-05-24 22:00:20|10978.8|10970.8|10973.6|10970.8|10979.2|10971.3|10973.6|10969.7|7
1653429630000|2022-05-24 22:00:30|10972.9|10970.1|10970.1|10966.1|10972.9|10970.1|10968.5|10965.7|17
1653429640000|2022-05-24 22:00:40|10969.1|10966.3|10976.7|10968.7|10979.3|10973.3|10969.1|10966.3|8
1653429650000|2022-05-24 22:00:50|10973.3|10969.3|10972|10969.2|10973.6|10970.8|10972|10969.2|13
1653429660000|2022-05-24 22:01:00|10973.6|10968|10973.5|10965.5|10973.6|10968|10973.5|10965.5|0
1653429680000|2022-05-24 22:01:20|10971.1|10967.1|10971.6|10963.6|10972.7|10967.1|10971.1|10963.6|3
1653429690000|2022-05-24 22:01:30|10971.5|10963.5|10967.1|10963.1|10971.5|10966.9|10967.1|10963.1|15
1653429700000|2022-05-24 22:01:40|10967.3|10964.5|10969.4|10961.4|10969.4|10964.5|10966.1|10960.5|3
1653429710000|2022-05-24 22:01:50|10969.5|10961.5|10967.7|10964.9|10969.5|10965.1|10967.7|10961.5|0
1653429720000|2022-05-24 22:02:00|10967.9|10965.1|10967.9|10965.1|10968.4|10965.6|10967.9|10965.1|1
1653429730000|2022-05-24 22:02:10|||||||||1
1653429740000|2022-05-24 22:02:20|10968.4|10965.6|10969.4|10961.4|10969.4|10965.6|10967|10961.4|6
1653429750000|2022-05-24 22:02:30|10969.5|10961.5|10969.5|10961.5|10969.5|10961.5|10969.5|10961.5|0
1653429760000|2022-05-24 22:02:40|10968|10964|10968|10964|10968|10964|10968|10964|8
1653429780000|2022-05-24 22:03:00|10967.8|10965|10967.9|10965.1|10967.9|10965.1|10967.8|10965|0
1653429790000|2022-05-24 22:03:10|10968.7|10965.9|10968.9|10966.1|10968.9|10966.1|10968.7|10965.9|5
1653429800000|2022-05-24 22:03:20|10969.4|10966.6|10969.4|10966.6|10969.4|10966.6|10969.4|10966.6|2
1653429820000|2022-05-24 22:03:40|10970.4|10967.6|10969|10965|10973|10970.1|10968.9|10962.5|30
1653429830000|2022-05-24 22:03:50|10966.9|10964.1|10965.1|10961.1|10968|10964.1|10965.1|10959.5|10
1653429840000|2022-05-24 22:04:00|10965|10961|10970.5|10962.5|10970.6|10962.6|10962|10956.6|11
1653429850000|2022-05-24 22:04:10|10968.9|10964.9|10970|10966|10970|10966|10968.9|10964.9|0
1653429890000|2022-05-24 22:04:50|10969.9|10967.1|10969.9|10967.1|10969.9|10967.1|10969.9|10967.1|0
1653429900000|2022-05-24 22:05:00|10970.2|10967.4|10972.2|10968.2|10972.2|10969.2|10970.2|10967.4|8
1653429910000|2022-05-24 22:05:10|10971.9|10969.1|10974.3|10971.5|10974.5|10971.7|10971.9|10968.9|23
1653429930000|2022-05-24 22:05:30|10974.8|10972|10975.3|10972.5|10975.3|10972.5|10974.8|10972|2
1653429940000|2022-05-24 22:05:40|10975|10972.2|10975.3|10972.5|10975.3|10972.5|10974.9|10972.1|8
1653429950000|2022-05-24 22:05:50|10975.4|10972.6|10974.8|10972|10975.8|10973|10974.4|10971.6|5
1653429960000|2022-05-24 22:06:00|10975.2|10972.4|10979.9|10975.9|10980|10976|10974.8|10972|20
1653429970000|2022-05-24 22:06:10|10978.8|10976|10978.3|10975.5|10978.8|10976|10978.3|10975.5|1
1653429980000|2022-05-24 22:06:20|||||||||1
1653429990000|2022-05-24 22:06:30|10978.7|10975.9|10978.8|10976|10978.8|10976|10978.7|10975.9|2
1653430000000|2022-05-24 22:06:40|10979.8|10975.8|10979.8|10975.8|10979.8|10975.8|10979.8|10975.8|0
1653430010000|2022-05-24 22:06:50|10978.8|10976|10977.8|10975|10978.8|10976|10977.8|10975|14
1653430020000|2022-05-24 22:07:00|10976|10972|10973.8|10971|10977.4|10972|10973.8|10968.4|3
1653430030000|2022-05-24 22:07:10|10975.9|10971.9|10977.9|10973.9|10978.4|10973.9|10975.9|10970.4|5
1653430040000|2022-05-24 22:07:20|10978.1|10975.3|10981.9|10977.9|10981.9|10977.9|10978.1|10975.3|13
1653430050000|2022-05-24 22:07:30|10984.4|10976.4|10983.4|10975.4|10984.4|10976.4|10983.4|10975.4|2
1653430060000|2022-05-24 22:07:40|10983.9|10979.9|10982|10979.2|10985.9|10979.9|10981.8|10977.4|35
1653430070000|2022-05-24 22:07:50|10981.8|10979|10994.7|10990.7|10997.2|10991.9|10981.8|10979|54
1653430080000|2022-05-24 22:08:00|10994.5|10991.7|10992.7|10988.7|10996.5|10991.8|10992.4|10986.2|14
1653430090000|2022-05-24 22:08:10|10994.2|10986.2|10989.7|10985.7|10994.2|10988.5|10989.7|10985.7|60
1653430100000|2022-05-24 22:08:20|10989.5|10985.5|10994.4|10991.6|10996.5|10991.6|10989.5|10985.5|34
1653430110000|2022-05-24 22:08:30|10995.4|10991.4|10994.4|10991.6|10995.4|10991.6|10994|10991.2|3
1653430120000|2022-05-24 22:08:40|10993.4|10990.6|10996.5|10992.5|10999|10992.9|10992.9|10986.7|75
1653430130000|2022-05-24 22:08:50|10998.1|10990.1|10999.4|10991.4|11000.9|10992.9|10998|10990|7
1653430140000|2022-05-24 22:09:00|10999.8|10991.8|10998.5|10990.5|11000.9|10992.9|10998.5|10990.5|3
1653430150000|2022-05-24 22:09:10|10998.4|10990.4|10995.5|10991.5|10998.9|10991.5|10992.4|10985|31
1653430160000|2022-05-24 22:09:20|10995.3|10992.5|10999|10991|10999|10993|10994.4|10990.6|3
1653430170000|2022-05-24 22:09:30|10998.9|10990.9|10998.9|10990.9|10998.9|10990.9|10998.4|10990.4|4
1653430180000|2022-05-24 22:09:40|10998.5|10990.5|11000|10992|11003.1|10996.6|10997.7|10989.7|11
1653430190000|2022-05-24 22:09:50|10996.4|10993.6|10998.4|10995.6|11002.5|10997.1|10996.4|10991|5
1653430200000|2022-05-24 22:10:00|11002.5|10994.5|11004|10996|11004|10996|11002.5|10994.5|2
1653430210000|2022-05-24 22:10:10|11004.2|10996.2|11004.5|10996.5|11005|10999.6|11001.9|10996.1|7
1653430220000|2022-05-24 22:10:20|11004.6|10996.6|11001.6|10998.8|11005|10998.8|11000.5|10996.6|3
1653430230000|2022-05-24 22:10:30|11000.4|10997.6|10998.5|10995.7|11000.4|10997.6|10998.5|10995.5|2
1653430240000|2022-05-24 22:10:40|10998.4|10995.6|11004|10996|11004|10996|10998.4|10993.8|4
1653430260000|2022-05-24 22:11:00|11000.2|10997.4|11003.5|10995.5|11004.9|10998|11000.2|10995|4
1653430270000|2022-05-24 22:11:10|11003.1|10995.1|11004|10996|11004|10996|11002.5|10994.5|3
1653430280000|2022-05-24 22:11:20|11001.6|10997.6|11003.4|10995.4|11003.4|10997.6|11001.5|10994.5|4
1653430290000|2022-05-24 22:11:30|11003|10995|11003|10995|11003.4|10995.4|11003|10995|3
1653430300000|2022-05-24 22:11:40|11003.5|10995.5|11003.9|10995.9|11003.9|10995.9|11003.5|10995.5|1
1653430310000|2022-05-24 22:11:50|11001.5|10997.5|11001.9|10993.9|11002.9|10997.5|11000.5|10993.9|0
1653430320000|2022-05-24 22:12:00|11002|10994|10999.5|10995.5|11002|10996.5|10998.9|10994|0
1653430330000|2022-05-24 22:12:10|10999.3|10996.5|10999.4|10996.6|10999.4|10996.6|10999.3|10996.5|1
1653430340000|2022-05-24 22:12:20|10999.5|10995.5|10999.5|10995.5|11000|10996.6|10999.4|10995.5|2
1653430350000|2022-05-24 22:12:30|11002.9|10994.9|11002.9|10994.9|11002.9|10994.9|11002.9|10994.9|5
1653430360000|2022-05-24 22:12:40|11003|10995|11006|10998|11006.7|11000.9|11002.9|10994.9|13
1653430370000|2022-05-24 22:12:50|11002.4|10999.6|11002.4|10999.6|11002.4|10999.6|11002.4|10999.6|0
1653430380000|2022-05-24 22:13:00|11006|10998|11007.9|10999.9|11007.9|11002.4|11004.2|10997|4
1653430390000|2022-05-24 22:13:10|11008|11000|11007|10999|11008|11000|11007|10999|2
1653430400000|2022-05-24 22:13:20|11004.5|11000.5|11001.4|10997.4|11004.7|11000.5|11000.6|10995|6
1653430410000|2022-05-24 22:13:30|11001.5|10997.5|11000.4|10997.6|11001.5|10998.6|11000.4|10997.5|1
1653430420000|2022-05-24 22:13:40|11000.3|10997.5|10999.4|10995.4|11002|10997.5|10999.2|10994|2
1653430430000|2022-05-24 22:13:50|10999.2|10996.4|10999.3|10996.5|10999.3|10996.5|10999.2|10996.4|0
1653430450000|2022-05-24 22:14:10|10999.4|10996.6|10999.4|10996.6|10999.9|10997.1|10999.4|10996.6|1
1653430460000|2022-05-24 22:14:20|10999.5|10995.5|10998.4|10995.6|10999.5|10995.6|10998.1|10995.3|4
1653430480000|2022-05-24 22:14:40|10998.6|10994.6|10998.3|10995.5|10998.6|10995.5|10998.3|10994.6|1
1653430490000|2022-05-24 22:14:50|10998.5|10994.5|10996.4|10993.6|10999|10995.6|10996.4|10993.6|7
1653430500000|2022-05-24 22:15:00|10995.5|10991.5|10996.4|10992.4|10998|10992.4|10995.5|10989.9|4
1653430510000|2022-05-24 22:15:10|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1
1653430520000|2022-05-24 22:15:20|10996.6|10992.6|10999.2|10991.2|10999.2|10992.6|10996.6|10991.2|3
1653430530000|2022-05-24 22:15:30|10999.1|10991.1|10998.5|10994.5|10999.1|10994.5|10996.4|10991.1|1
1653430540000|2022-05-24 22:15:40|11002|10994|11000.5|10996.5|11002.5|10997.6|11000.4|10994|8
1653430550000|2022-05-24 22:15:50|11002|10994|11003.5|10999.5|11006|11000|11002|10994|6
1653430560000|2022-05-24 22:16:00|11005.9|10997.9|11005.9|10997.9|11007|10999|11005.9|10997.9|1
1653430570000|2022-05-24 22:16:10|11006.8|10998.8|11005.5|11001.5|11007|11001.5|11005.4|10998|4
1653430580000|2022-05-24 22:16:20|11005.9|11002.7|11008.4|11004.4|11009.9|11004.4|11005.5|11001.7|13
1653430590000|2022-05-24 22:16:30|11010.5|11006.5|11010.5|11006.5|11011.5|11006.5|11007.4|11002.6|19
1653430600000|2022-05-24 22:16:40|11010.3|11006.3|11008.5|11004.5|11011.9|11006.3|11008.3|11003.9|5
1653430610000|2022-05-24 22:16:50|11011|11003|11012|11004|11012|11004|11011|11003|2
1653430620000|2022-05-24 22:17:00|11009.6|11005.6|11006.5|11003.7|11010|11005.6|11006.5|11000.5|14
1653430630000|2022-05-24 22:17:10|11007.4|11003.4|11009.6|11005.6|11009.6|11006.6|11007.4|11003.4|2
1653430650000|2022-05-24 22:17:30|11009.5|11005.5|11009.5|11005.5|11009.5|11005.5|11009.5|11005.5|0
1653430660000|2022-05-24 22:17:40|11009.4|11005.4|11009.5|11006.7|11009.6|11006.8|11008.4|11004.5|12
1653430670000|2022-05-24 22:17:50|11009.7|11005.7|11007.6|11004.8|11011.3|11007.2|11007.5|11003.2|46
1653430680000|2022-05-24 22:18:00|11006|11002|11004.6|11000.6|11006|11002|11004.6|11000.6|18
1653430690000|2022-05-24 22:18:10|11002.8|11000|11003.3|10999.3|11003.6|11000.6|11001.5|10998.4|4
1653430700000|2022-05-24 22:18:20|11003.6|10999.6|11003.6|10999.6|11003.6|10999.6|11003.6|10999.6|0
1653430710000|2022-05-24 22:18:30|11002.2|10999.4|11002.5|10999.7|11003.5|11000.7|11002.2|10999.4|2
1653430720000|2022-05-24 22:18:40|11001.5|10998.7|10998.4|10995.6|11001.5|10998.7|10998.4|10995.6|6
1653430730000|2022-05-24 22:18:50|10998.9|10996.1|10999.4|10996.6|10999.4|10996.6|10998.9|10996.1|1
1653430740000|2022-05-24 22:19:00|10999.5|10996.7|10999.7|10995.7|10999.7|10996.7|10999.5|10995.7|1
1653430750000|2022-05-24 22:19:10|10998.3|10995.5|10998.5|10995.7|10999.6|10995.7|10998.3|10995.5|0
1653430760000|2022-05-24 22:19:20|10997.9|10993.9|10997.6|10993.6|10997.9|10993.9|10997.6|10993.6|2
1653430770000|2022-05-24 22:19:30|10998.4|10994.4|11000.5|10997.7|11000.5|10997.7|10998.3|10994.4|18
1653430780000|2022-05-24 22:19:40|11001.2|10998.4|11001.5|10998.7|11001.5|10998.7|11001.2|10998.4|3
1653430790000|2022-05-24 22:19:50|11006|10998|11003.6|11000.8|11006|11000.8|11003.6|10998|2
1653430800000|2022-05-24 22:20:00|11003.4|11000.6|11003.6|11000.8|11003.9|11001.1|11002.9|10999.7|4
1653430810000|2022-05-24 22:20:10|11003.2|11000.4|11003.5|10999.5|11003.5|11000.4|11002.4|10998.8|13
1653430820000|2022-05-24 22:20:20|||||||||1
1653430830000|2022-05-24 22:20:30|11002.5|10999.7|11001.6|10997.6|11002.8|10999.7|11001.4|10997.6|2
1653430840000|2022-05-24 22:20:40|11002.4|10998.4|11003.5|10999.5|11003.5|10999.5|11002.4|10998.4|6
1653430860000|2022-05-24 22:21:00|11002.5|10999.7|10998.5|10994.5|11002.5|10999.7|10997.9|10994.5|8
1653430880000|2022-05-24 22:21:20|10999.3|10995.3|10999.4|10995.4|10999.5|10995.5|10999.3|10995.3|2
1653430890000|2022-05-24 22:21:30|10998.3|10995.5|10999.9|10991.9|10999.9|10995.5|10998.1|10991.9|10
1653430900000|2022-05-24 22:21:40|10999.8|10991.8|10997.4|10993.4|10999.8|10993.4|10997.4|10991.8|1
1653430910000|2022-05-24 22:21:50|10996.4|10993.6|10996.4|10993.6|10996.4|10993.6|10996.3|10993.5|0
1653430920000|2022-05-24 22:22:00|10996.3|10993.5|10996.3|10993.5|10996.3|10993.5|10996.3|10993.5|0
1653430930000|2022-05-24 22:22:10|10995.9|10993.1|10995.9|10993.1|10996.3|10993.5|10995.9|10993.1|1
1653430940000|2022-05-24 22:22:20|10995.8|10993|10996.3|10993.5|10996.3|10993.5|10995.8|10993|1
1653430960000|2022-05-24 22:22:40|10996.2|10993.4|10995.3|10992.5|10996.2|10993.4|10995.3|10992.5|2
1653430970000|2022-05-24 22:22:50|10996.4|10992.4|10996.4|10992.4|10996.5|10992.5|10996.4|10992.4|2
1653430980000|2022-05-24 22:23:00|10996.2|10993.4|10996.3|10993.5|10996.3|10993.5|10996.2|10993.4|0
1653430990000|2022-05-24 22:23:10|10996.7|10993.9|10999.9|10991.9|10999.9|10995.5|10996.7|10991.9|7
1653431010000|2022-05-24 22:23:30|10998.3|10990.3|10995.6|10991.6|10998.3|10991.6|10995.6|10990.3|4
1653431020000|2022-05-24 22:23:40|10995.4|10991.4|10995.4|10991.4|10995.4|10991.4|10995.4|10991.4|0
1653431040000|2022-05-24 22:24:00|10994.3|10991.5|10994.3|10991.5|10994.4|10991.6|10994.3|10991.5|0
1653431060000|2022-05-24 22:24:20|10993.4|10989.4|10993.5|10989.5|10994.4|10990.4|10992.3|10989.4|8
1653431070000|2022-05-24 22:24:30|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|0
1653431090000|2022-05-24 22:24:50|10992.3|10989.5|10992.3|10989.5|10992.3|10989.5|10992.3|10989.5|0
1653431100000|2022-05-24 22:25:00|10993.3|10989.3|10993.4|10989.4|10995.9|10989.4|10993.3|10987.8|1
1653431120000|2022-05-24 22:25:20|||||||||1
1653431130000|2022-05-24 22:25:30|10992|10989.2|10991.8|10989|10992|10989.2|10991.8|10989|0
1653431150000|2022-05-24 22:25:50|10991.3|10988.5|10991.3|10988.5|10991.3|10988.5|10991.3|10988.5|2
1653431160000|2022-05-24 22:26:00|10991.8|10989|10991.8|10989|10991.8|10989|10991.8|10989|2
1653431170000|2022-05-24 22:26:10|10992.6|10989.8|10993.4|10989.4|10995.2|10990.2|10992.6|10986.9|4
1653431180000|2022-05-24 22:26:20|10995|10987|10994.9|10986.9|10995|10988.4|10992.4|10986.1|5
1653431200000|2022-05-24 22:26:40|10992.4|10988.4|10998.3|10994.3|10999.5|10994.3|10992.4|10988.4|30
1653431210000|2022-05-24 22:26:50|10998.6|10995.8|10998.4|10994.4|10999.2|10995.8|10998.4|10994.4|2
1653431270000|2022-05-24 22:27:50|||||||||2
1653431280000|2022-05-24 22:28:00|10998.2|10995.4|10997.7|10994.9|10998.3|10995.5|10997.7|10994.9|7
1653431290000|2022-05-24 22:28:10|10998.1|10995.3|10998.3|10995.5|10998.3|10995.5|10997.8|10995|1
1653431330000|2022-05-24 22:28:50|10998.4|10995.6|10999.5|10995.5|10999.5|10995.6|10998.4|10995.4|3
1653431340000|2022-05-24 22:29:00|11001.9|10993.9|11000.4|10996.4|11001.9|10996.4|11000.4|10993.9|0
1653431350000|2022-05-24 22:29:10|10999|10996.2|10998.3|10995.5|10999|10996.2|10998.3|10994.4|2
1653431370000|2022-05-24 22:29:30|10998.5|10995.7|11002.3|10994.3|11002.3|10995.7|10998.5|10993.9|2
1653431380000|2022-05-24 22:29:40|11002.4|10994.4|11002.4|10994.4|11002.4|10994.4|11002.4|10994.4|0
1653431390000|2022-05-24 22:29:50|11002.3|10994.3|11001.9|10993.9|11002.3|10994.3|11001.4|10993.4|5
1653431400000|2022-05-24 22:30:00|10998.1|10995.3|11002.3|10999.5|11004.7|10999.5|10998.1|10993.9|5
1653431410000|2022-05-24 22:30:10|11002.2|10999.4|11002.3|10999.5|11002.3|10999.5|11001.8|10999|1
1653431420000|2022-05-24 22:30:20|11002.5|10998.5|11002.5|10998.5|11002.5|10998.5|11002.5|10998.5|1
1653431430000|2022-05-24 22:30:30|11002.3|10999.5|11004.3|11001.5|11004.3|11001.5|11002.3|10999.5|1
1653431440000|2022-05-24 22:30:40|11003.5|11000.7|11004.4|11000.4|11004.4|11000.7|11003.5|11000.4|3
1653431450000|2022-05-24 22:30:50|||||||||1
1653431460000|2022-05-24 22:31:00|11004.3|11001.5|11004.3|11001.5|11004.3|11001.5|11004.3|11001.5|0
1653431470000|2022-05-24 22:31:10|11004.7|11001.9|11005.4|11001.4|11005.7|11001.9|11004.7|11001.4|22
1653431480000|2022-05-24 22:31:20|11005.5|11001.5|11007.2|11004.4|11007.2|11004.4|11005.4|11001.4|4
1653431490000|2022-05-24 22:31:30|11007.3|11004.5|11007.3|11004.5|11007.7|11004.9|11006.9|11004.1|3
1653431510000|2022-05-24 22:31:50|11005.8|11001.8|11005.4|11001.4|11005.8|11001.8|11005.4|11001.4|18
1653431520000|2022-05-24 22:32:00|||||||||1
1653431530000|2022-05-24 22:32:10|11004.4|11001.6|11004.4|11000.4|11006|11001.6|11002.8|10997.9|15
1653431550000|2022-05-24 22:32:30|11004.6|11001.8|11003.8|11001|11004.6|11001.8|11003.3|11000.4|2
1653431560000|2022-05-24 22:32:40|11004.4|11000.4|11006.3|11003.5|11006.3|11003.5|11004.4|11000.4|3
1653431570000|2022-05-24 22:32:50|11005.9|11003.1|11006.3|11003.5|11006.7|11003.9|11005.9|11003.1|1
1653431580000|2022-05-24 22:33:00|11006.7|11003.9|11006.8|11004|11006.8|11004|11006.7|11003.9|0
1653431590000|2022-05-24 22:33:10|11006.3|11003.5|11006.2|11003.4|11006.8|11004|11005.8|11003|4
1653431600000|2022-05-24 22:33:20|11006.6|11003.8|11005.4|11002.6|11006.7|11003.9|11005.4|11002.6|4
1653431610000|2022-05-24 22:33:30|11005.3|11002.5|11005.3|11002.5|11005.3|11002.5|11005.3|11002.5|3
1653431620000|2022-05-24 22:33:40|||||||||1
1653431640000|2022-05-24 22:34:00|11004.9|11002.1|11004.8|11002|11004.9|11002.1|11004.8|11002|0
1653431660000|2022-05-24 22:34:20|11005.2|11002.4|11006.3|11003.5|11006.3|11003.5|11005.2|11002.4|5
1653431690000|2022-05-24 22:34:50|11007.4|11004.6|11008.9|11004.9|11008.9|11005.5|11007.4|11004.5|15
1653431700000|2022-05-24 22:35:00|11008.4|11004.4|11008.4|11004.4|11008.4|11004.4|11008.4|11004.4|1
1653431720000|2022-05-24 22:35:20|11008.5|11004.5|11011.8|11003.8|11011.8|11005.3|11008.5|11003.8|5
1653431730000|2022-05-24 22:35:30|11009.3|11005.3|11009.3|11005.3|11009.3|11005.3|11009.3|11005.3|3
1653431760000|2022-05-24 22:36:00|11009.2|11005.2|11009.2|11005.2|11009.2|11005.2|11009.2|11005.2|0
1653431770000|2022-05-24 22:36:10|11009.1|11006.3|11012.2|11008.2|11013.2|11009.6|11009.1|11006.3|21
1653431780000|2022-05-24 22:36:20|11011.3|11007.3|11013.2|11009.2|11013.3|11009.4|11011.3|11007.3|2
1653431790000|2022-05-24 22:36:30|11013.3|11009.3|11014.2|11011.4|11014.2|11011.4|11013.3|11009.3|3
1653431800000|2022-05-24 22:36:40|11017.6|11009.6|11014.1|11011.3|11017.6|11011.4|11013.2|11009.6|10
1653431810000|2022-05-24 22:36:50|11014.2|11011.4|11012.3|11008.3|11015.2|11012.4|11011.3|11008.3|14
1653431820000|2022-05-24 22:37:00|11012.1|11008.1|11012.8|11004.8|11013.3|11008.1|11012.1|11004.5|13
1653431830000|2022-05-24 22:37:10|11011.2|11007.2|11010.3|11006.3|11011.2|11007.2|11010.3|11006.3|0
1653431840000|2022-05-24 22:37:20|11010.4|11006.4|11013.3|11009.3|11013.3|11010.4|11010.4|11006.4|7
1653431850000|2022-05-24 22:37:30|11013.2|11010.4|11013.4|11009.4|11013.4|11010.4|11013.2|11009.4|2
1653431860000|2022-05-24 22:37:40|11012.2|11009.7|11012.2|11009.4|11013.7|11010.9|11012.2|11009.4|3
1653431870000|2022-05-24 22:37:50|11012.3|11009.5|11012.2|11009.4|11013.3|11009.5|11012.2|11009.3|8
1653431890000|2022-05-24 22:38:10|11012.3|11009.5|11013.3|11009.3|11013.3|11009.5|11012.3|11009.3|4
1653431900000|2022-05-24 22:38:20|11013.5|11010.7|11012.3|11008.3|11013.7|11010.9|11012.2|11008.3|6
1653431910000|2022-05-24 22:38:30|11012.4|11008.4|11013.3|11009.3|11013.3|11009.3|11012.4|11008.4|5
1653431920000|2022-05-24 22:38:40|||||||||1
1653431930000|2022-05-24 22:38:50|11011.9|11009.1|11013.2|11010.4|11013.2|11010.4|11011.9|11009.1|1
1653431940000|2022-05-24 22:39:00|11012.8|11010|11012.2|11009.4|11013.2|11010.4|11012.2|11009.4|5
1653431950000|2022-05-24 22:39:10|11011.8|11009|11011.3|11007.3|11011.8|11009|11011.2|11007.3|6
1653431970000|2022-05-24 22:39:30|11010.3|11006.3|11009.2|11006.4|11010.3|11006.5|11009.2|11006.3|6
1653431980000|2022-05-24 22:39:40|11009.3|11005.3|11009.2|11006.4|11010.3|11006.4|11009.2|11005.3|42
1653431990000|2022-05-24 22:39:50|11009.3|11005.3|11008.2|11005.4|11009.3|11005.4|11008.2|11005.3|3
1653432000000|2022-05-24 22:40:00|11008.1|11005.3|11008.3|11004.3|11008.3|11005.3|11008.1|11004.3|2
1653432010000|2022-05-24 22:40:10|11007.2|11004.4|11008.9|11000.9|11008.9|11004.4|11007.2|11000.9|2
1653432020000|2022-05-24 22:40:20|11006.5|11002.5|11006.2|11003.4|11006.5|11003.4|11006.2|11002.3|0
1653432030000|2022-05-24 22:40:30|11005.8|11003|11006.2|11003.4|11006.2|11003.4|11005.7|11002.9|3
1653432040000|2022-05-24 22:40:40|11009.6|11001.6|11009.3|11005.3|11010.8|11006.7|11008.3|11001.6|11
1653432050000|2022-05-24 22:40:50|11009.4|11005.4|11010.3|11006.3|11012.2|11006.3|11009.4|11003.8|4
1653432080000|2022-05-24 22:41:20|||||||||1
1653432170000|2022-05-24 22:42:50|11010.2|11006.2|11010.3|11006.3|11011.8|11006.3|11010.2|11003.8|1
1653432180000|2022-05-24 22:43:00|11011.9|11003.9|11011.8|11003.8|11011.9|11003.9|11011.8|11003.8|1
1653432190000|2022-05-24 22:43:10|11011.7|11003.7|11008.3|11004.3|11011.7|11004.3|11008.3|11001.9|3
1653432210000|2022-05-24 22:43:30|11007.1|11003.3|11007.3|11003.3|11007.3|11003.3|11007.1|11003.3|0
1653432230000|2022-05-24 22:43:50|11006.2|11003.4|11006.2|11003.4|11006.2|11003.4|11006.2|11003.4|0
1653432240000|2022-05-24 22:44:00|||||||||1
1653432250000|2022-05-24 22:44:10|11006.4|11002.4|11006.2|11003.4|11006.4|11003.4|11004.8|11002|3
1653432290000|2022-05-24 22:44:50|11006.4|11003.6|11008|11005.2|11009.8|11005.2|11006.4|11001.4|1
1653432300000|2022-05-24 22:45:00|11008.2|11005.4|11009.3|11005.3|11011.9|11006.3|11008.2|11003.9|1
1653432310000|2022-05-24 22:45:10|11008.5|11004.5|11008.3|11004.3|11008.5|11004.5|11008.3|11004.3|1
1653432350000|2022-05-24 22:45:50|11007.1|11003.3|11007.3|11003.3|11008.1|11004.7|11007.1|11003.3|5
1653432380000|2022-05-24 22:46:20|11007.4|11003.4|11008.3|11004.3|11008.3|11004.3|11007.4|11003.4|1
1653432390000|2022-05-24 22:46:30|11009.8|11001.8|11008.3|11004.3|11009.9|11004.3|11008.2|11001.8|2
1653432400000|2022-05-24 22:46:40|11007.2|11004.4|11007.4|11003.4|11007.4|11004.4|11007.2|11003.4|0
1653432420000|2022-05-24 22:47:00|11009.9|11001.9|11008.3|11004.3|11009.9|11004.3|11008.3|11001.9|0
1653432450000|2022-05-24 22:47:30|11007.4|11003.4|11008.3|11004.3|11008.3|11004.3|11007.4|11003.4|1
1653432490000|2022-05-24 22:48:10|||||||||1
1653432540000|2022-05-24 22:49:00|||||||||1
1653432550000|2022-05-24 22:49:10|11006.9|11004.1|11008.3|11004.3|11008.3|11004.3|11006.9|11004.1|2
1653432560000|2022-05-24 22:49:20|11008.1|11005.3|11008.1|11005.3|11008.1|11005.3|11008.1|11005.3|0
1653432570000|2022-05-24 22:49:30|11008.2|11005.4|11007.2|11004.4|11008.4|11005.4|11007.2|11004.3|0
1653432580000|2022-05-24 22:49:40|||||||||1
1653432590000|2022-05-24 22:49:50|11007.3|11003.3|11006.3|11002.3|11007.3|11003.5|11006.3|11002.3|0
1653432600000|2022-05-24 22:50:00|11005.2|11002.4|11004.2|11001.4|11005.3|11002.4|11004.2|11001.3|1
1653432610000|2022-05-24 22:50:10|11004.6|11001.8|11004.2|11001.4|11004.7|11001.9|11004.2|11001.4|2
1653432640000|2022-05-24 22:50:40|11003.7|11000.9|11002.3|10998.3|11004.8|11000.9|11002.3|10996.8|5
1653432650000|2022-05-24 22:50:50|11007|10999|11004.2|11001.4|11007.8|11002.4|11004.2|10999|11
1653432660000|2022-05-24 22:51:00|11005.1|11001.1|11003.2|11000.4|11005.1|11001.7|11003|10999.3|4
1653432670000|2022-05-24 22:51:10|11003.1|11000.3|11003|11000.2|11003.2|11000.3|11003|10999.2|0
1653432680000|2022-05-24 22:51:20|11003.4|10999.4|11003.2|10999.2|11003.4|10999.4|11003.2|10999.2|0
1653432690000|2022-05-24 22:51:30|11003|11000.2|11003.2|10999.2|11003.4|11000.3|11003|10999.2|0
1653432700000|2022-05-24 22:51:40|11002.5|10998.5|11002.2|10998.2|11002.5|10999.3|11002|10998.2|3
1653432710000|2022-05-24 22:51:50|11004.6|10996.6|11003.2|10999.2|11004.6|10999.4|11002.2|10996.6|1
1653432720000|2022-05-24 22:52:00|11003|11000.2|11003.1|11000.3|11003.1|11000.3|11003|11000.2|0
1653432770000|2022-05-24 22:52:50|11003.6|11000.8|11003.2|10999.2|11003.6|11000.8|11003.1|10999.2|2
1653432780000|2022-05-24 22:53:00|11003|10999|11002.2|10998.2|11003|10999|11002.2|10998.2|0
1653432800000|2022-05-24 22:53:20|11002|10999.2|11002.2|10998.2|11004.8|10999.2|11002|10996.8|0
1653432820000|2022-05-24 22:53:40|11001.2|10998.4|11001.1|10998.3|11001.2|10998.4|11001.1|10997.2|1
1653432830000|2022-05-24 22:53:50|11001|10998.2|11001.2|10997.2|11001.2|10998.2|11001|10997.2|1
1653432860000|2022-05-24 22:54:20|||||||||1
1653432880000|2022-05-24 22:54:40|11001.1|10998.3|11001.1|10998.3|11001.2|10998.3|11001.1|10997.2|1
1653432890000|2022-05-24 22:54:50|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|2
1653432900000|2022-05-24 22:55:00|11001.1|10998.3|11001.1|10998.3|11001.7|10998.3|11000.6|10997.2|2
1653432920000|2022-05-24 22:55:20|11001.3|10997.3|11001.1|10998.3|11001.3|10998.3|11001|10997.2|1
1653432930000|2022-05-24 22:55:30|11003.2|10999.2|11003.2|10999.2|11003.2|10999.2|11003.2|10999.2|7
1653432960000|2022-05-24 22:56:00|11002.2|10999.4|11002.2|10999.4|11002.2|10999.4|11002.1|10999.3|0
1653432970000|2022-05-24 22:56:10|11002.1|10999.3|11001.6|10998.8|11002.1|10999.3|11001.6|10998.8|1
1653432980000|2022-05-24 22:56:20|||||||||1
1653432990000|2022-05-24 22:56:30|11002.4|10999.6|11006.2|11002.2|11006.2|11002.2|11002.4|10999.6|14
1653433010000|2022-05-24 22:56:50|11005.1|11002.3|11005.1|11002.3|11005.1|11002.3|11005.1|11002.3|0
1653433020000|2022-05-24 22:57:00|11004.6|11001.8|11004.6|11001.8|11004.6|11001.8|11004.6|11001.8|1
1653433030000|2022-05-24 22:57:10|11004.5|11001.7|11004.1|11001.3|11004.5|11001.7|11004.1|11001.3|1
1653433040000|2022-05-24 22:57:20|11004|11001.2|11004.1|11001.3|11004.2|11001.3|11004|11000.2|2
1653433050000|2022-05-24 22:57:30|11004|11001.2|11004.2|11000.2|11004.2|11001.2|11004|11000.2|1
1653433060000|2022-05-24 22:57:40|11003.1|11000.3|11003.1|11000.3|11003.1|11000.3|11003.1|11000.3|1
1653433070000|2022-05-24 22:57:50|||||||||1
1653433080000|2022-05-24 22:58:00|11004.1|11000.1|11003.1|11000.3|11004.2|11000.3|11003.1|11000.1|1
1653433090000|2022-05-24 22:58:10|11002.6|10999.8|11002.1|10999.3|11002.6|10999.8|11002.1|10999.3|2
1653433100000|2022-05-24 22:58:20|11002.3|10998.3|11002.3|10998.3|11002.3|10998.3|11002.3|10998.3|1
1653433110000|2022-05-24 22:58:30|11002.2|10998.2|11001.1|10998.3|11002.2|10998.3|11001.1|10997.3|3
1653433120000|2022-05-24 22:58:40|11001|10998.2|11001.2|10997.2|11001.2|10998.2|11001|10997.2|1
1653433130000|2022-05-24 22:58:50|11001.8|10999|11001.2|10998.4|11002.4|10999|11001.2|10998.2|4
1653433140000|2022-05-24 22:59:00|11001.1|10998.3|11001.3|10997.3|11001.3|10998.3|11001.1|10997.3|1
1653433150000|2022-05-24 22:59:10|11001.2|10997.2|11000.3|10996.3|11001.2|10997.3|11000.1|10996.3|3
1653433170000|2022-05-24 22:59:30|10998.9|10996.1|11000.3|10996.3|11000.3|10996.3|10998.9|10996.1|3
1653433190000|2022-05-24 22:59:50|10999.2|10996.4|10999.2|10996.4|10999.2|10996.4|10999.2|10996.4|3
1653433200000|2022-05-24 23:00:00|10999|10996.2|10999.2|10995.2|10999.2|10996.2|10999|10995.2|6
1653433210000|2022-05-24 23:00:10|10998.2|10995.4|10998.1|10995.3|10998.2|10995.4|10998.1|10995.3|0
1653433220000|2022-05-24 23:00:20|10998.2|10995.4|11001.2|10997.2|11001.2|10997.2|10998.2|10995.4|5
1653433300000|2022-05-24 23:01:40|||||||||1
1653433310000|2022-05-24 23:01:50|||||||||1
1653433320000|2022-05-24 23:02:00|11000.1|10997.3|11000.2|10996.2|11000.3|10997.3|11000.1|10996.2|1
1653433360000|2022-05-24 23:02:40|11000|10997.2|11000.2|10996.2|11000.2|10997.3|11000|10996.2|1
1653433400000|2022-05-24 23:03:20|10999.1|10996.3|10999.1|10996.3|10999.1|10996.3|10999.1|10996.3|0
1653433420000|2022-05-24 23:03:40|10999.6|10996.8|10999.6|10996.8|10999.6|10996.8|10999.6|10996.8|0
1653433430000|2022-05-24 23:03:50|||||||||1
1653433450000|2022-05-24 23:04:10|10998.1|10995.3|10998.1|10995.3|10998.1|10995.3|10998.1|10995.3|1
1653433470000|2022-05-24 23:04:30|10998.5|10995.7|10998.1|10995.3|10998.6|10995.8|10998.1|10995.3|2
1653433490000|2022-05-24 23:04:50|10998|10995.2|10998.2|10994.2|10998.2|10995.2|10998|10994.2|2
1653433500000|2022-05-24 23:05:00|10996.6|10993.8|10998.2|10994.2|10998.2|10995.2|10996.6|10993.8|3
1653433530000|2022-05-24 23:05:30|10997.1|10994.3|10998.1|10995.3|10998.1|10995.3|10997.1|10994.3|1
1653433540000|2022-05-24 23:05:40|11000.1|10997.3|11001|10998.2|11001|10998.2|11000.1|10997.3|6
1653433550000|2022-05-24 23:05:50|11000.5|10996.5|10999.2|10995.2|11000.5|10996.5|10999.2|10995.2|0
1653433560000|2022-05-24 23:06:00|10999.1|10996.3|10999.6|10996.8|10999.6|10996.8|10999.1|10996.3|0
1653433600000|2022-05-24 23:06:40|10999.3|10996.5|11000.2|10996.2|11000.2|10996.5|10998.2|10995|6
1653433610000|2022-05-24 23:06:50|10999.2|10995.2|10999.1|10996.3|11000.2|10996.4|10999.1|10995.2|1
1653433620000|2022-05-24 23:07:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|1
1653433630000|2022-05-24 23:07:10|11001.1|10997.1|11001.1|10997.1|11001.1|10997.1|11001.1|10997.1|0
1653433660000|2022-05-24 23:07:40|11000.9|10998.1|11000.1|10997.3|11001.2|10998.2|11000.1|10997.2|2
1653433670000|2022-05-24 23:07:50|11001.1|10997.1|11001.1|10997.1|11001.1|10997.1|11001.1|10997.1|0
1653433680000|2022-05-24 23:08:00|||||||||1
1653433690000|2022-05-24 23:08:10|11000|10997.2|11000|10997.2|11000|10997.2|11000|10997.2|1
1653433720000|2022-05-24 23:08:40|10999.6|10996.8|11006.1|11002.1|11006.1|11002.1|10999.5|10996.7|17
1653433730000|2022-05-24 23:08:50|11006|11003.2|11006|11003.2|11006.2|11003.2|11006|11002.2|3
1653433750000|2022-05-24 23:09:10|11005.6|11002.8|11005.1|11002.3|11005.6|11002.8|11005.1|11002.3|0
1653433760000|2022-05-24 23:09:20|11006|11003.2|11006|11003.2|11006|11003.2|11006|11003.2|1
1653433780000|2022-05-24 23:09:40|11006.4|11003.6|11007.1|11003.1|11007.1|11003.6|11006.4|11003.1|7
1653433790000|2022-05-24 23:09:50|11007.2|11003.2|11007.2|11003.2|11007.2|11003.2|11007.2|11003.2|0
1653433800000|2022-05-24 23:10:00|11007|11004.2|11007.5|11004.7|11007.5|11004.7|11007|11004.2|0
1653433820000|2022-05-24 23:10:20|11007.9|11005.1|11008|11005.2|11008|11005.2|11007.9|11005.1|4
1653433830000|2022-05-24 23:10:30|11008.4|11005.6|11009.5|11006.7|11009.5|11006.7|11008.4|11005.6|4
1653433840000|2022-05-24 23:10:40|11009.9|11007.1|11011.5|11008.7|11012|11009.2|11009.9|11007.1|4
1653433850000|2022-05-24 23:10:50|11012|11009.2|11011.5|11008.7|11012|11009.2|11011.5|11008.7|13
1653433860000|2022-05-24 23:11:00|11011.6|11008.8|11012|11009.2|11012|11009.2|11011.6|11008.8|7
1653433870000|2022-05-24 23:11:10|||||||||1
1653433880000|2022-05-24 23:11:20|11014.9|11012.1|11014.9|11012.1|11014.9|11012.1|11014.9|11012.1|15
1653433890000|2022-05-24 23:11:30|11016|11012|11016.1|11012.1|11016.1|11012.1|11016|11012|2
1653433900000|2022-05-24 23:11:40|11015.1|11012.3|11026.1|11022.1|11027.5|11022.1|11014.9|11012.1|118
1653433910000|2022-05-24 23:11:50|11025.1|11021.1|11026.1|11022.1|11026.1|11022.1|11025.1|11021.1|6
1653433920000|2022-05-24 23:12:00|11027.7|11019.7|11025.6|11017.6|11027.7|11021.3|11023.5|11017.5|4
1653433930000|2022-05-24 23:12:10|11023.2|11019.2|11023.1|11019.1|11023.2|11019.2|11023.1|11019.1|0
1653433940000|2022-05-24 23:12:20|11023.2|11019.2|11024.1|11020.1|11025.6|11020.1|11023.2|11017.6|4
1653433950000|2022-05-24 23:12:30|11023.9|11021.1|11027|11023|11027|11023.2|11023.9|11021.1|17
1653433960000|2022-05-24 23:12:40|11026.6|11022.6|11029.1|11025.1|11033.7|11029.2|11026.6|11022.6|45
1653433970000|2022-05-24 23:12:50|11029|11026.2|11027.9|11025.1|11029|11026.2|11027.9|11024.1|2
1653433980000|2022-05-24 23:13:00|11028|11025.2|11026.4|11023.6|11028|11025.2|11026.4|11023.6|2
1653433990000|2022-05-24 23:13:10|11026.1|11022.1|11025.9|11021.9|11026.1|11022.2|11025|11021.1|5
1653434000000|2022-05-24 23:13:20|11026.1|11022.1|11025|11022.2|11026.1|11023.2|11024.5|11021.7|0
1653434010000|2022-05-24 23:13:30|11025.5|11022.7|11028|11025.2|11028.5|11025.7|11025.5|11022.7|7
1653434020000|2022-05-24 23:13:40|11028.1|11025.3|11028|11025.2|11029.1|11025.3|11028|11025.1|1
1653434030000|2022-05-24 23:13:50|11027.6|11024.8|11027.5|11024.7|11027.6|11024.8|11027.5|11024.7|1
1653434040000|2022-05-24 23:14:00|11026.5|11022.5|11026.1|11022.1|11026.5|11022.5|11026|11022|9
1653434050000|2022-05-24 23:14:10|11024.5|11021.7|11024.1|11021.3|11024.5|11021.7|11024.1|11021.3|0
1653434060000|2022-05-24 23:14:20|11024|11021.2|11023.1|11020.3|11024.2|11021.2|11023.1|11020.2|1
1653434070000|2022-05-24 23:14:30|11023|11020.2|11023|11020.2|11024|11020.2|11023|11020|1
1653434090000|2022-05-24 23:14:50|11023.4|11020.6|11024.2|11020.2|11024.2|11021.2|11023.4|11020.2|4
1653434100000|2022-05-24 23:15:00|11024.1|11020.1|11022.1|11019.3|11024.1|11020.1|11022.1|11019.3|5
1653434110000|2022-05-24 23:15:10|11022.4|11019.6|11025.1|11021.1|11025.1|11021.1|11022.4|11019.6|1
1653434150000|2022-05-24 23:15:50|||||||||2
1653434160000|2022-05-24 23:16:00|11026.7|11018.7|11026.6|11018.6|11026.7|11020.3|11024.1|11018.6|0
1653434170000|2022-05-24 23:16:10|11024.2|11020.2|11024.1|11020.1|11024.2|11020.2|11024.1|11020.1|0
1653434180000|2022-05-24 23:16:20|11023.1|11020.3|11024|11021.2|11024|11021.2|11023.1|11020.3|1
1653434190000|2022-05-24 23:16:30|||||||||1
1653434200000|2022-05-24 23:16:40|11023.9|11021.1|11024|11021.2|11024.1|11021.2|11023|11020.1|1
1653434210000|2022-05-24 23:16:50|11023.9|11021.1|11022.5|11019.7|11023.9|11021.1|11022.5|11019.2|2
1653434220000|2022-05-24 23:17:00|11022|11019.2|11022.5|11019.7|11022.5|11019.7|11022|11019.2|2
1653434230000|2022-05-24 23:17:10|11023.3|11020.5|11021|11018.2|11023.3|11020.5|11021|11018.2|5
1653434240000|2022-05-24 23:17:20|11020.8|11018|11020.1|11016.1|11020.8|11018|11019.1|11016.1|3
1653434250000|2022-05-24 23:17:30|11017.5|11014.7|11017.5|11014.7|11020|11017.2|11017.5|11014.7|9
1653434260000|2022-05-24 23:17:40|11019.7|11016.9|11018|11015.2|11019.7|11016.9|11018|11015.2|2
1653434270000|2022-05-24 23:17:50|11018.9|11016.1|11029.6|11021.6|11029.6|11023.2|11018.9|11016.1|34
1653434280000|2022-05-24 23:18:00|||||||||1
1653434290000|2022-05-24 23:18:10|11028|11024|11028|11024|11028|11024|11028|11024|1
1653434300000|2022-05-24 23:18:20|11028.1|11024.1|11028.1|11024.1|11028.1|11024.1|11028.1|11024.1|0
1653434320000|2022-05-24 23:18:40|11028.2|11024.2|11029|11025|11029|11025.2|11027.6|11024.2|4
1653434330000|2022-05-24 23:18:50|11027.7|11024.9|11029.1|11025.1|11029.1|11025.2|11027.7|11024.3|2
1653434340000|2022-05-24 23:19:00|11028.1|11025.3|11028|11025.2|11028.1|11025.3|11028|11025.2|0
1653434350000|2022-05-24 23:19:10|11027.7|11024.9|11029.6|11021.6|11029.6|11024.9|11027.7|11021.6|3
1653434360000|2022-05-24 23:19:20|11027.8|11025|11028.5|11025.7|11029|11026.2|11027.8|11025|2
1653434370000|2022-05-24 23:19:30|11028.1|11025.3|11028|11025.2|11028.1|11025.3|11028|11025.2|0
1653434380000|2022-05-24 23:19:40|11028.3|11025.5|11027.1|11023.1|11028.3|11025.5|11026.9|11023.1|37
1653434390000|2022-05-24 23:19:50|11028.1|11024.1|11029.1|11025.1|11029.1|11025.3|11028.1|11024.1|3
1653434420000|2022-05-24 23:20:20|11029.3|11026.5|11029.1|11026.3|11030.1|11027.3|11029.1|11026.3|8
1653434430000|2022-05-24 23:20:30|11030.2|11026.2|11030.2|11026.2|11030.2|11026.2|11028.8|11026|1
1653434440000|2022-05-24 23:20:40|11029.6|11026.8|11030.1|11027.3|11030.1|11027.3|11029.6|11026.8|0
1653434460000|2022-05-24 23:21:00|11031.2|11027.2|11031.2|11027.2|11031.2|11027.2|11031.2|11027.2|1
1653434530000|2022-05-24 23:22:10|11030.2|11027.4|11029|11026.2|11030.2|11027.4|11027.8|11025|14
1653434540000|2022-05-24 23:22:20|11028.6|11025.8|11029|11026.2|11029|11026.2|11028.5|11025.7|1
1653434550000|2022-05-24 23:22:30|11028|11025.2|11027.5|11024.7|11028|11025.2|11027.5|11024.7|1
1653434560000|2022-05-24 23:22:40|11027.1|11024.3|11027.1|11023.1|11027.2|11024.3|11027|11023.1|3
1653434570000|2022-05-24 23:22:50|11026|11023.2|11025|11022.2|11026.2|11023.2|11025|11022.1|1
1653434580000|2022-05-24 23:23:00|11026|11022|11024.9|11022.1|11026|11022.1|11024.9|11022|0
1653434590000|2022-05-24 23:23:10|11024.4|11021.6|11023.9|11021.1|11024.4|11021.6|11023.9|11021.1|3
1653434650000|2022-05-24 23:24:10|11023.2|11020.4|11024.9|11022.1|11025|11022.1|11023|11019|9
1653434660000|2022-05-24 23:24:20|11025|11021|11026|11022|11026|11022|11025|11021|1
1653434670000|2022-05-24 23:24:30|||||||||1
1653434680000|2022-05-24 23:24:40|11025|11022.2|11027|11023|11027|11023|11025|11021.9|7
1653434700000|2022-05-24 23:25:00|11026.9|11024.1|11026.4|11023.6|11026.9|11024.1|11026.4|11023.6|1
1653434740000|2022-05-24 23:25:40|11026.5|11023.7|11026|11023.2|11026.5|11023.7|11026|11023.2|2
1653434750000|2022-05-24 23:25:50|11027|11023|11025.4|11022.6|11027|11023|11025.4|11022.6|2
1653434760000|2022-05-24 23:26:00|11026.8|11022.8|11026.8|11024|11027|11024|11026.8|11022.8|1
1653434770000|2022-05-24 23:26:10|11026.9|11024.1|11026.9|11024.1|11026.9|11024.1|11026.9|11024.1|0
1653434790000|2022-05-24 23:26:30|11026|11023.2|11027.1|11023.1|11027.1|11023.2|11026|11023.1|2
1653434800000|2022-05-24 23:26:40|11026.9|11024.1|11027|11024.2|11027.4|11024.6|11026.9|11024.1|1
1653434820000|2022-05-24 23:27:00|11026.6|11023.8|11027|11023|11027|11023.8|11025.4|11022.6|5
1653434830000|2022-05-24 23:27:10|||||||||1
1653434850000|2022-05-24 23:27:30|11026.8|11024|11026.9|11024.1|11026.9|11024.1|11026.8|11024|1
1653434860000|2022-05-24 23:27:40|11027|11024.2|11027|11024.2|11027|11024.2|11027|11024.2|1
1653434870000|2022-05-24 23:27:50|||||||||1
1653434880000|2022-05-24 23:28:00|11028.1|11024.1|11028.1|11024.1|11028.1|11024.1|11028.1|11024.1|1
1653434890000|2022-05-24 23:28:10|11026.7|11023.9|11027.1|11024.3|11028.1|11024.3|11026.6|11023.6|4
1653434900000|2022-05-24 23:28:20|11027|11024.2|11027|11024.2|11027|11024.2|11027|11024.2|0
1653434910000|2022-05-24 23:28:30|11028|11024|11029|11025|11029|11025.1|11027.9|11024|3
1653434930000|2022-05-24 23:28:50|11029.1|11025.1|11028.1|11025.3|11029.1|11025.3|11028|11025.1|0
1653434940000|2022-05-24 23:29:00|11028|11025.2|11028|11025.2|11028|11025.2|11028|11025.2|0
1653434950000|2022-05-24 23:29:10|11027.9|11025.1|11029.6|11026.8|11029.6|11026.8|11027.9|11025|7
1653434960000|2022-05-24 23:29:20|11030|11027.2|11031|11027|11032.5|11027.2|11030|11024.5|1
1653434970000|2022-05-24 23:29:30|11032.5|11024.5|11030.1|11026.1|11032.5|11026.1|11030.1|11024.5|1
1653434980000|2022-05-24 23:29:40|11030|11026|11030|11026|11030|11026|11030|11026|0
1653435000000|2022-05-24 23:30:00|11029.8|11027|11029.8|11027|11029.8|11027|11029.8|11027|4
1653435010000|2022-05-24 23:30:10|11029.9|11027.1|11032.4|11029.6|11032.4|11029.6|11029.9|11027.1|8
1653435020000|2022-05-24 23:30:20|11032.2|11029.4|11034|11030|11035.5|11030|11032|11027.5|8
1653435040000|2022-05-24 23:30:40|11030.8|11026.8|11030|11026|11030.8|11026.8|11030|11026|4
1653435050000|2022-05-24 23:30:50|11031.6|11023.6|11031.6|11023.6|11031.6|11023.6|11031.6|11023.6|2
1653435060000|2022-05-24 23:31:00|11031.5|11023.5|11031|11027|11032.5|11027|11028.1|11023.5|5
1653435070000|2022-05-24 23:31:10|11030.8|11028|11031|11027|11031|11028.1|11030.8|11027|3
1653435080000|2022-05-24 23:31:20|||||||||1
1653435090000|2022-05-24 23:31:30|11031.1|11027.1|11034.5|11026.5|11034.5|11027.9|11031.1|11026.3|1
1653435110000|2022-05-24 23:31:50|11033.9|11029.9|11033.9|11031.1|11033.9|11031.1|11033.3|11029.9|0
1653435120000|2022-05-24 23:32:00|11034.1|11030.1|11033.9|11031.1|11034.1|11031.1|11033.9|11030.1|5
1653435130000|2022-05-24 23:32:10|11033.6|11030.8|11031.4|11028.6|11033.6|11030.8|11031.4|11028.6|6
1653435140000|2022-05-24 23:32:20|11031.5|11028.7|11031.9|11029.1|11031.9|11029.1|11031.5|11028.7|1
1653435160000|2022-05-24 23:32:40|11032|11029.2|11031.5|11028.7|11032|11029.2|11031.5|11028.7|1
1653435170000|2022-05-24 23:32:50|11031.9|11029.1|11032|11029.2|11032|11029.2|11031.9|11029.1|3
1653435180000|2022-05-24 23:33:00|11031.6|11028.8|11033.1|11029.1|11033.1|11029.3|11031.6|11028.8|2
1653435190000|2022-05-24 23:33:10|11035.6|11027.6|11033.1|11029.1|11035.6|11029.2|11033.1|11027.6|3
1653435200000|2022-05-24 23:33:20|11038|11034|11038|11034|11039.4|11036.6|11037.8|11034|32
1653435210000|2022-05-24 23:33:30|11037.8|11035|11038|11034|11041.2|11035.4|11037.8|11032|22
1653435220000|2022-05-24 23:33:40|11036.6|11033.8|11039|11035|11039|11035|11036.6|11033.8|1
1653435230000|2022-05-24 23:33:50|11041.4|11033.4|11038|11034|11041.5|11035.1|11038|11032.6|4
1653435240000|2022-05-24 23:34:00|11037|11034.2|11035|11031|11037|11034.2|11034.9|11031|8
1653435250000|2022-05-24 23:34:10|11034.9|11032.1|11035|11031|11035.1|11032.1|11034.9|11031|2
1653435260000|2022-05-24 23:34:20|11035.7|11027.7|11035.6|11027.6|11035.7|11027.7|11035.6|11027.6|2
1653435280000|2022-05-24 23:34:40|11034|11030|11035.5|11027.5|11035.5|11030|11034|11027.5|1
1653435290000|2022-05-24 23:34:50|11033.9|11029.9|11035.5|11027.5|11035.5|11030|11033.9|11027.5|2
1653435300000|2022-05-24 23:35:00|11031.7|11028.9|11031.9|11029.1|11035.5|11030.1|11031.7|11027.5|4
1653435310000|2022-05-24 23:35:10|11032.9|11028.9|11031.9|11029.1|11032.9|11029.1|11031.9|11028.9|1
1653435320000|2022-05-24 23:35:20|11031.8|11029|11032|11028|11032|11029|11031.8|11028|1
1653435340000|2022-05-24 23:35:40|11034.5|11026.5|11032|11028|11034.5|11028|11032|11026.5|2
1653435360000|2022-05-24 23:36:00|11034.5|11026.5|11033|11029|11034.5|11029|11033|11026.5|2
1653435370000|2022-05-24 23:36:10|11032|11028|11029.2|11025.2|11032|11029.1|11029.2|11024|9
1653435380000|2022-05-24 23:36:20|11028.8|11024.8|11028|11025.2|11028.8|11025.2|11027.9|11024|1
1653435430000|2022-05-24 23:37:10|11027.9|11025.1|11028.5|11020.5|11028.5|11025.1|11027|11020.5|5
1653435480000|2022-05-24 23:38:00|11026.1|11022.1|11026|11022|11026.2|11023.2|11025.8|11022|1
1653435490000|2022-05-24 23:38:10|11025.6|11021.6|11023.9|11019.9|11025.6|11021.6|11023.9|11019.9|18
1653435510000|2022-05-24 23:38:30|11023.8|11019.8|11022.1|11019.3|11024.5|11019.8|11020.7|11016.5|5
1653435520000|2022-05-24 23:38:40|11021.9|11019.1|11023|11019|11023|11019.1|11021.5|11018.7|2
1653435530000|2022-05-24 23:38:50|11022.3|11018.3|11022|11018|11022.3|11018.3|11022|11018|1
1653435540000|2022-05-24 23:39:00|11021.9|11017.9|11022.6|11014.6|11023.1|11017.9|11020.8|11014.4|6
1653435550000|2022-05-24 23:39:10|11022.4|11014.4|11020|11017.2|11022.4|11017.2|11019.8|11014.4|0
1653435560000|2022-05-24 23:39:20|11020.9|11016.9|11020.9|11016.9|11020.9|11016.9|11020.9|11016.9|0
1653435570000|2022-05-24 23:39:30|11021.8|11013.8|11020|11016|11022.4|11016|11020|11013.8|1
1653435580000|2022-05-24 23:39:40|11019.8|11017|11020.9|11016.9|11022.4|11018|11019.8|11014|0
1653435590000|2022-05-24 23:39:50|11021.1|11018.3|11020.9|11016.9|11021.1|11018.3|11020.9|11016.9|1
1653435600000|2022-05-24 23:40:00|11021.4|11017.4|11022.2|11018.2|11022.9|11019.5|11021.4|11017.4|3
1653435610000|2022-05-24 23:40:10|11024.4|11016.4|11022|11018|11024.4|11018|11022|11016.4|0
1653435630000|2022-05-24 23:40:30|11023.6|11015.6|11023.4|11015.4|11023.6|11015.6|11023.4|11015.4|1
1653435640000|2022-05-24 23:40:40|11020.9|11016.9|11019.8|11017|11020.9|11017.1|11019.8|11016.9|2
1653435660000|2022-05-24 23:41:00|||||||||1
1653435690000|2022-05-24 23:41:30|11020.2|11017.4|11019.8|11017|11020.2|11017.4|11019.8|11017|1
1653435700000|2022-05-24 23:41:40|11020.8|11016.8|11019.9|11015.9|11020.8|11017.4|11019.8|11015.9|6
1653435710000|2022-05-24 23:41:50|11018.5|11015.7|11017.9|11015.1|11018.5|11015.7|11017.9|11015.1|0
1653435720000|2022-05-24 23:42:00|11017.8|11015|11017.8|11015|11017.8|11015|11017.8|11015|1
1653435730000|2022-05-24 23:42:10|11018.9|11014.9|11018.9|11014.9|11018.9|11015.5|11017.8|11014.9|2
1653435760000|2022-05-24 23:42:40|11017.9|11015.1|11017.9|11015.1|11017.9|11015.1|11017.8|11015|0
1653435780000|2022-05-24 23:43:00|11017.8|11015|11017.8|11015|11017.8|11015|11017.8|11015|0
1653435790000|2022-05-24 23:43:10|11021.6|11018.8|11021.7|11018.9|11021.7|11018.9|11021.6|11018.8|27
1653435810000|2022-05-24 23:43:30|11021.8|11019|11021.8|11019|11021.8|11019|11021.8|11019|0
1653435830000|2022-05-24 23:43:50|11020.9|11016.9|11020.9|11016.9|11020.9|11016.9|11020.9|11016.9|3
1653435900000|2022-05-24 23:45:00|||||||||1
1653435910000|2022-05-24 23:45:10|11021.4|11013.4|11021.4|11013.4|11021.4|11013.4|11021.4|11013.4|2
1653435920000|2022-05-24 23:45:20|11019.9|11015.9|11019.9|11015.9|11019.9|11015.9|11019.9|11015.9|0
1653435950000|2022-05-24 23:45:50|11021.4|11013.4|11017.4|11013.4|11021.4|11013.4|11017.4|11013|7
1653435960000|2022-05-24 23:46:00|11016.9|11012.9|11017.8|11013.8|11017.8|11013.8|11016.9|11012.9|3
1653435970000|2022-05-24 23:46:10|11018|11014|11018|11014|11018|11014|11018|11014|0
1653435980000|2022-05-24 23:46:20|11016.7|11013.9|11016.9|11012.9|11016.9|11013.9|11016.7|11012.9|0
1653435990000|2022-05-24 23:46:30|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|1
1653436000000|2022-05-24 23:46:40|11016.9|11012.9|11016.9|11012.9|11016.9|11012.9|11016.9|11012.9|0
1653436020000|2022-05-24 23:47:00|11018.5|11010.5|11013.3|11010.5|11018.5|11013|11013.3|11010.5|6
1653436030000|2022-05-24 23:47:10|11012.9|11010.1|11010.9|11008.1|11012.9|11010.1|11009.9|11007.1|15
1653436040000|2022-05-24 23:47:20|11010.8|11008|11011.9|11007.9|11011.9|11008|11010.8|11007.8|2
1653436050000|2022-05-24 23:47:30|11010.8|11008|11010.8|11008|11011|11008|11010.8|11007|1
1653436060000|2022-05-24 23:47:40|11010.9|11008.1|11011.9|11007.9|11011.9|11008.1|11010.9|11007.9|1
1653436070000|2022-05-24 23:47:50|11012.1|11009.3|11014.3|11011.5|11016.4|11011.5|11012.1|11008.3|3
1653436080000|2022-05-24 23:48:00|11014.8|11012|11014.8|11012|11014.8|11012|11014.8|11012|0
1653436120000|2022-05-24 23:48:40|11014.4|11011.6|11012.8|11010|11014.4|11011.6|11012.8|11010|12
1653436130000|2022-05-24 23:48:50|||||||||1
1653436160000|2022-05-24 23:49:20|||||||||1
1653436180000|2022-05-24 23:49:40|||||||||1
1653436200000|2022-05-24 23:50:00|11013.1|11010.3|11014.8|11012|11014.8|11012|11013.1|11010.3|2
1653436210000|2022-05-24 23:50:10|11015.9|11011.9|11015.7|11012.9|11015.9|11012.9|11015.7|11011.9|2
1653436220000|2022-05-24 23:50:20|11015.4|11012.6|11014.8|11012|11015.4|11012.6|11014.8|11012|1
1653436230000|2022-05-24 23:50:30|||||||||1
1653436240000|2022-05-24 23:50:40|11015.8|11011.8|11016.5|11008.5|11017.5|11011.8|11015.4|11008.5|2
1653436260000|2022-05-24 23:51:00|11014.1|11010.1|11014|11010|11014.1|11010.1|11014|11010|3
1653436290000|2022-05-24 23:51:30|11016.5|11008.5|11014.9|11010.9|11016.5|11010.9|11014.9|11008.5|1
1653436300000|2022-05-24 23:51:40|||||||||1
1653436310000|2022-05-24 23:51:50|11013.8|11011|11011.9|11007.9|11014.9|11011|11011.9|11006.7|12
1653436320000|2022-05-24 23:52:00|11014.4|11006.4|11014.4|11006.4|11014.4|11006.4|11014.4|11006.4|3
1653436330000|2022-05-24 23:52:10|11014.5|11006.5|11015.9|11007.9|11015.9|11007.9|11014.5|11006.5|1
1653436350000|2022-05-24 23:52:30|11012.9|11008.9|11011.8|11009|11014.5|11009|11011.8|11006.5|3
1653436380000|2022-05-24 23:53:00|||||||||2
1653436430000|2022-05-24 23:53:50|11011|11008.2|11009.8|11007|11011|11008.2|11009.8|11006.9|6
1653436470000|2022-05-24 23:54:30|11010|11006|11009.9|11005.9|11010|11006|11009.9|11005.9|3
1653436500000|2022-05-24 23:55:00|11009.8|11005.8|11006.6|11002.6|11009.8|11006.1|11005.8|11000.2|22
1653436510000|2022-05-24 23:55:10|11006.8|11002.8|11007.7|11004.9|11008.5|11004.9|11005.7|11000.5|11
1653436520000|2022-05-24 23:55:20|11008|11004|11008|11004|11008|11004|11008|11004|1
1653436530000|2022-05-24 23:55:30|11007.8|11005|11007.8|11005|11007.8|11005|11007.8|11005|0
1653436550000|2022-05-24 23:55:50|||||||||1
1653436560000|2022-05-24 23:56:00|11009.1|11005.1|11009.8|11005.8|11009.8|11005.8|11009.1|11005.1|3
1653436590000|2022-05-24 23:56:30|11012.2|11004.2|11010.8|11006.8|11012.2|11006.8|11010.6|11004.2|2
1653436600000|2022-05-24 23:56:40|||||||||1
1653436610000|2022-05-24 23:56:50|||||||||1
1653436630000|2022-05-24 23:57:10|11012.9|11008.9|11014.3|11006.3|11014.3|11008.9|11011.8|11006.3|10
1653436640000|2022-05-24 23:57:20|11011.9|11007.9|11014.3|11006.3|11014.3|11007.9|11011.8|11006.3|1
1653436650000|2022-05-24 23:57:30|11013.7|11010.9|11015.8|11007.8|11016.3|11010.9|11013.7|11006.3|7
1653436660000|2022-05-24 23:57:40|11015.3|11007.3|11014.9|11010.9|11016.1|11010.9|11014.7|11007.3|1
1653436680000|2022-05-24 23:58:00|11013.8|11011|11015.3|11007.3|11015.6|11011|11013.8|11007.3|2
1653436690000|2022-05-24 23:58:10|11013.7|11009.7|11013.8|11009.8|11013.8|11009.8|11013.7|11009.7|0
1653436700000|2022-05-24 23:58:20|||||||||1
1653436710000|2022-05-24 23:58:30|11013.7|11009.7|11013.8|11009.8|11013.8|11009.8|11013.7|11009.7|0
1653436720000|2022-05-24 23:58:40|11015.4|11007.4|11012.8|11008.8|11015.4|11008.8|11012.8|11007.4|2
1653436730000|2022-05-24 23:58:50|11012.3|11004.3|11012.3|11004.3|11012.3|11004.3|11012.3|11004.3|3
1653436740000|2022-05-24 23:59:00|11009.8|11005.8|11010.5|11002.5|11010.5|11005.8|11008.9|11002.5|1
1653436750000|2022-05-24 23:59:10|11010.4|11002.4|11007.7|11004.9|11010.4|11005|11007.7|11002.4|0
1653436760000|2022-05-24 23:59:20|11007.3|11004.5|11004.8|11000.8|11007.3|11004.5|11004.7|10998.9|28
1653436770000|2022-05-24 23:59:30|11004.6|11001.8|11006.8|11002.8|11008.4|11002.8|11004.6|11000.1|2
1653436780000|2022-05-24 23:59:40|11006.6|11003.8|11006.8|11002.8|11008.4|11003.8|11006.6|11000.3|4
1653436790000|2022-05-24 23:59:50|11008.4|11000.4|11006.8|11002.8|11008.4|11002.8|11006.7|11000.3|0
1653436800000|2022-05-25 00:00:00|11004.3|11000.3|10997.7|10994.9|11004.7|11000.3|10993.7|10988.2|229
1653436810000|2022-05-25 00:00:10|10998.2|10995.4|10996.7|10993.9|11000.8|10996.9|10995.7|10992.9|55
1653436820000|2022-05-25 00:00:20|10995.3|10992.5|10992.7|10989.9|10995.7|10992.9|10990.7|10987.9|60
1653436830000|2022-05-25 00:00:30|10993.5|10990.7|10995.7|10992.9|10996.1|10993.3|10992.7|10989.9|15
1653436840000|2022-05-25 00:00:40|10997.4|10994.6|10993.5|10990.7|10997.7|10994.9|10992.8|10990|20
1653436850000|2022-05-25 00:00:50|10993.7|10990.9|10998.8|10994.8|11002.4|10996.7|10993.7|10990.9|14
1653436860000|2022-05-25 00:01:00|10997.8|10995|10997.7|10994.9|10998.1|10995.3|10997.7|10994.9|2
1653436870000|2022-05-25 00:01:10|10997.3|10994.5|10994.7|10991.9|10997.3|10994.5|10992.9|10989.8|14
1653436880000|2022-05-25 00:01:20|10996.7|10993.9|10991.9|10989.1|10996.8|10993.9|10991.9|10989.1|4
1653436890000|2022-05-25 00:01:30|10991.8|10989|10987.7|10984.9|10991.8|10989|10985.1|10981.1|64
1653436900000|2022-05-25 00:01:40|10988.7|10985.9|10988.7|10985.9|10988.7|10985.9|10988.7|10985.9|1
1653436910000|2022-05-25 00:01:50|10989.5|10986.7|10989.7|10986.9|10989.8|10986.9|10989.5|10985.7|3
1653436920000|2022-05-25 00:02:00|10988.9|10986.1|10990.8|10988|10993.7|10990.9|10988.6|10985.8|12
1653436930000|2022-05-25 00:02:10|10991.9|10987.9|10988.8|10984.8|10991.9|10988|10988.6|10984.8|1
1653436940000|2022-05-25 00:02:20|10990.4|10982.4|10988.7|10985.9|10990.4|10985.9|10988.2|10982.4|0
1653436950000|2022-05-25 00:02:30|10988.9|10984.9|10988.9|10984.9|10988.9|10984.9|10988.9|10984.9|1
1653436960000|2022-05-25 00:02:40|10988.7|10985.9|10990.3|10987.5|10995.7|10992.9|10988.7|10985.8|10
1653436970000|2022-05-25 00:02:50|10989.8|10987|10991.7|10988.9|10992.8|10988.9|10988.7|10985.7|6
1653436980000|2022-05-25 00:03:00|10991.9|10987.9|10986.7|10983.9|10991.9|10987.9|10985.6|10981.9|14
1653436990000|2022-05-25 00:03:10|10987.1|10984.3|10986.8|10982.8|10989.8|10986|10985.7|10981.9|4
1653437000000|2022-05-25 00:03:20|10985.7|10982.9|10985.7|10982.9|10986.8|10982.9|10984.7|10981.8|7
1653437010000|2022-05-25 00:03:30|10986.2|10983.4|10985.7|10982.9|10987.8|10984.2|10985.7|10982.7|7
1653437020000|2022-05-25 00:03:40|10986.1|10983.3|10985.7|10982.9|10986.6|10983.8|10985.7|10981.9|9
1653437030000|2022-05-25 00:03:50|10985.8|10981.8|10984.7|10981.9|10985.8|10982.9|10984.3|10981.5|2
1653437040000|2022-05-25 00:04:00|10982.3|10979.5|10983.6|10980.8|10985.2|10980.9|10978.7|10975.9|71
1653437050000|2022-05-25 00:04:10|10986.1|10983.3|10989.7|10986.9|10990.4|10987.6|10986.1|10983.3|24
1653437060000|2022-05-25 00:04:20|10990.1|10987.3|10992.7|10989.9|10994.8|10991.4|10990.1|10987.3|15
1653437070000|2022-05-25 00:04:30|10992.8|10990|10983.7|10980.9|10993.8|10990|10983.7|10980.9|9
1653437080000|2022-05-25 00:04:40|10983.3|10980.5|10982.7|10979.9|10984.9|10981.6|10981.8|10978.9|5
1653437090000|2022-05-25 00:04:50|10982.2|10979.4|10983.7|10980.9|10983.7|10980.9|10981.8|10978.9|1
1653437100000|2022-05-25 00:05:00|10983.3|10980.5|10982.7|10979.9|10983.8|10980.9|10980.7|10976.9|13
1653437110000|2022-05-25 00:05:10|10983.8|10979.8|10982.7|10979.9|10985.3|10980|10982.7|10977.2|1
1653437120000|2022-05-25 00:05:20|10983.8|10979.8|10990.2|10987.4|10990.2|10987.4|10982.7|10979.8|11
1653437130000|2022-05-25 00:05:30|10989.8|10987|10984.7|10980.7|10990.4|10987.4|10983.7|10980.7|15
1653437140000|2022-05-25 00:05:40|10984.8|10980.8|10984.8|10980.8|10984.8|10981|10983.7|10980.8|1
1653437160000|2022-05-25 00:06:00|10984.6|10981.8|10983.7|10980.9|10985.7|10982.3|10983.7|10980.8|3
1653437170000|2022-05-25 00:06:10|10983.8|10981|10984.7|10981.9|10984.8|10981.9|10983.8|10980.8|1
1653437180000|2022-05-25 00:06:20|10985.1|10982.3|10985.2|10982.4|10985.2|10982.4|10985.1|10982.3|0
1653437190000|2022-05-25 00:06:30|10985.1|10982.3|10984.7|10981.9|10985.1|10982.3|10984.7|10981.9|1
1653437200000|2022-05-25 00:06:40|||||||||1
1653437210000|2022-05-25 00:06:50|10983.7|10980.9|10989.7|10986.9|10990.1|10987.3|10983.7|10980.9|5
1653437220000|2022-05-25 00:07:00|10989.9|10985.9|10989.1|10986.3|10989.9|10986.9|10988.2|10984.9|4
1653437230000|2022-05-25 00:07:10|10988|10985.2|10988.6|10985.8|10990.9|10987.9|10987.8|10984.8|5
1653437240000|2022-05-25 00:07:20|10988.7|10985.9|10988.7|10985.9|10988.7|10985.9|10988.2|10985.4|1
1653437270000|2022-05-25 00:07:50|10988.3|10985.5|10987.8|10983.8|10988.3|10985.5|10987.8|10983.8|1
1653437280000|2022-05-25 00:08:00|10989.2|10981.2|10981.7|10978.9|10989.2|10983.2|10980.3|10977.5|13
1653437290000|2022-05-25 00:08:10|10981.9|10979.1|10982.8|10978.8|10982.9|10979.9|10981.9|10978.8|1
1653437300000|2022-05-25 00:08:20|10983.6|10979.6|10984.9|10980.9|10985.9|10982.9|10983.6|10979.6|6
1653437310000|2022-05-25 00:08:30|10983.7|10979.7|10982.8|10978.8|10983.7|10979.7|10982.8|10978.8|0
1653437320000|2022-05-25 00:08:40|10982.7|10979.9|10988.7|10985.9|10988.7|10985.9|10982.7|10978.4|15
1653437330000|2022-05-25 00:08:50|10988.3|10985.5|10988.2|10985.4|10988.7|10985.9|10988.2|10985.4|3
1653437340000|2022-05-25 00:09:00|10987.8|10983.8|10987.9|10983.9|10988.8|10985.4|10987.6|10983.8|11
1653437350000|2022-05-25 00:09:10|10987.8|10983.8|10987.8|10983.8|10987.8|10983.8|10987.8|10983.8|1
1653437360000|2022-05-25 00:09:20|10988.7|10985.9|10987.8|10983.8|10988.7|10985.9|10987.6|10983.8|6
1653437370000|2022-05-25 00:09:30|10987.7|10984.9|10987.7|10984.9|10987.7|10984.9|10987.7|10984.9|0
1653437380000|2022-05-25 00:09:40|10988.8|10984.8|10988.7|10985.9|10988.8|10985.9|10988.2|10984.8|1
1653437390000|2022-05-25 00:09:50|10989.8|10985.8|10989.7|10986.9|10989.8|10986.9|10989.2|10985.8|4
1653437400000|2022-05-25 00:10:00|10990.1|10987.3|10991.1|10988.3|10991.8|10988.5|10988.6|10984.8|6
1653437410000|2022-05-25 00:10:10|10990.3|10987.5|10989.7|10986.9|10991.8|10988.9|10989.7|10986.9|3
1653437420000|2022-05-25 00:10:20|10990.6|10986.6|10992.8|10990|10993.2|10990.4|10990.6|10986.6|6
1653437430000|2022-05-25 00:10:30|10992|10989.2|10994.7|10991.9|10994.9|10992.1|10992|10989.2|7
1653437440000|2022-05-25 00:10:40|10994.2|10991.4|10994.1|10991.3|10994.7|10991.9|10994.1|10991.3|3
1653437450000|2022-05-25 00:10:50|10992.8|10990|10992.8|10990|10992.8|10990|10992.8|10990|5
1653437460000|2022-05-25 00:11:00|10992.6|10989.8|10991.6|10988.8|10992.9|10989.8|10991.6|10988.8|5
1653437470000|2022-05-25 00:11:10|10991.4|10988.6|10986.6|10983.8|10991.4|10988.6|10986.3|10983.5|6
1653437480000|2022-05-25 00:11:20|10987.1|10984.3|10987.6|10984.8|10987.6|10984.8|10987.1|10984.3|2
1653437500000|2022-05-25 00:11:40|10989.1|10986.3|10989.6|10986.8|10989.6|10986.8|10989.1|10986.3|4
1653437510000|2022-05-25 00:11:50|10989.5|10986.7|10989.6|10986.8|10989.6|10986.8|10988.6|10985.8|2
1653437520000|2022-05-25 00:12:00|10989.8|10985.8|10988|10985.2|10989.8|10985.9|10987.1|10984.3|19
1653437530000|2022-05-25 00:12:10|10988.1|10985.3|10988.6|10985.8|10988.6|10985.8|10988.1|10985.3|0
1653437540000|2022-05-25 00:12:20|10990.1|10987.3|10991.6|10988.8|10991.6|10988.8|10989.6|10986.8|8
1653437550000|2022-05-25 00:12:30|10992.1|10989.3|10992.1|10989.3|10992.1|10989.3|10991.6|10988.8|0
1653437560000|2022-05-25 00:12:40|10991.7|10988.9|10991.6|10988.8|10991.7|10988.9|10991.6|10988.8|0
1653437570000|2022-05-25 00:12:50|10992|10989.2|10989.8|10985.8|10992.8|10990|10989.6|10985.8|13
1653437580000|2022-05-25 00:13:00|10989.7|10985.7|10988.6|10985.8|10989.7|10986.8|10988.6|10985.7|0
1653437590000|2022-05-25 00:13:10|10989|10986.2|10990.6|10987.8|10990.7|10987.8|10989|10986.2|4
1653437600000|2022-05-25 00:13:20|10990.8|10986.8|10990.7|10987.9|10991.1|10988.3|10989.6|10986.8|1
1653437610000|2022-05-25 00:13:30|10990.6|10987.8|10990.1|10987.3|10990.6|10987.8|10990.1|10987.3|0
1653437630000|2022-05-25 00:13:50|10990.2|10987.4|10990.6|10987.8|10990.6|10987.8|10990.2|10987.4|0
1653437640000|2022-05-25 00:14:00|10991|10988.2|10986.6|10983.8|10992.6|10989.8|10986.6|10983.8|9
1653437650000|2022-05-25 00:14:10|10987|10984.2|10987.7|10983.7|10987.7|10984.6|10987|10983.7|0
1653437660000|2022-05-25 00:14:20|10986.6|10983.8|10987.6|10984.8|10987.6|10984.8|10986.6|10983.8|3
1653437670000|2022-05-25 00:14:30|||||||||1
1653437680000|2022-05-25 00:14:40|10987.1|10984.3|10986.6|10983.8|10987.9|10985.1|10986.6|10983.8|1
1653437700000|2022-05-25 00:15:00|10985.8|10983|10980.6|10977.8|10985.8|10983|10980.6|10977.8|7
1653437710000|2022-05-25 00:15:10|10980.2|10977.4|10979.7|10976.9|10980.2|10977.4|10979.7|10976.9|0
1653437720000|2022-05-25 00:15:20|10980.5|10977.7|10977.6|10974.8|10980.8|10977.8|10977.1|10974.3|24
1653437730000|2022-05-25 00:15:30|10978.1|10975.3|10979.8|10975.8|10980.5|10977.7|10977.2|10974.4|5
1653437740000|2022-05-25 00:15:40|10979.7|10975.7|10979.6|10976.8|10979.8|10976.8|10976.6|10973.8|3
1653437750000|2022-05-25 00:15:50|10978.6|10975.8|10977.6|10974.8|10978.6|10975.8|10977.6|10974.8|6
1653437760000|2022-05-25 00:16:00|10978.4|10975.6|10980.6|10977.8|10980.7|10977.8|10977.1|10974.3|12
1653437770000|2022-05-25 00:16:10|10979.7|10975.7|10978.7|10974.7|10981.3|10975.9|10978.5|10973.3|5
1653437780000|2022-05-25 00:16:20|10978.6|10975.8|10979.6|10976.8|10979.6|10976.8|10978.1|10974.7|1
1653437790000|2022-05-25 00:16:30|10979.7|10975.7|10979.7|10976.9|10980.7|10976.9|10978.6|10975.7|1
1653437800000|2022-05-25 00:16:40|10980.4|10977.6|10981.7|10978.9|10982.7|10979.8|10980.4|10977.6|10
1653437810000|2022-05-25 00:16:50|10981.6|10978.8|10981.6|10978.8|10981.6|10978.8|10981.6|10978.8|0
1653437820000|2022-05-25 00:17:00|10981.3|10978.5|10980.5|10977.7|10981.3|10978.5|10980.1|10976.7|4
1653437830000|2022-05-25 00:17:10|10980.6|10977.8|10982.7|10979.9|10983.7|10980.3|10980.6|10977.8|6
1653437840000|2022-05-25 00:17:20|10983.5|10980.7|10983.6|10980.8|10985.6|10982.8|10983.2|10979.8|10
1653437850000|2022-05-25 00:17:30|10981.6|10978.8|10983.2|10980.4|10983.2|10980.4|10981.6|10978.8|13
1653437860000|2022-05-25 00:17:40|10983.8|10979.8|10982.7|10978.7|10983.8|10979.8|10980.5|10976.7|2
1653437870000|2022-05-25 00:17:50|10982.6|10979.8|10982.6|10979.8|10982.6|10979.8|10982.6|10979.8|0
1653437880000|2022-05-25 00:18:00|10983.5|10980.7|10984.6|10981.8|10984.6|10981.8|10983.5|10980.6|2
1653437890000|2022-05-25 00:18:10|10983.8|10981|10983.7|10979.7|10983.8|10981|10982.6|10979.7|1
1653437900000|2022-05-25 00:18:20|10985.1|10982.3|10988.5|10985.7|10989.1|10986.3|10985.1|10982.3|18
1653437910000|2022-05-25 00:18:30|10988.6|10985.8|10990.7|10987.9|10991.6|10988.8|10988.6|10985.8|11
1653437920000|2022-05-25 00:18:40|10991|10988.2|10990.7|10986.7|10991|10988.2|10989.6|10986.7|5
1653437930000|2022-05-25 00:18:50|10990.1|10987.3|10988.6|10984.6|10990.7|10987.3|10986.6|10983.6|11
1653437940000|2022-05-25 00:19:00|10988.7|10984.7|10985.6|10982.8|10988.7|10985.7|10985.6|10982.7|4
1653437950000|2022-05-25 00:19:10|10985.2|10982.4|10986.6|10982.6|10986.8|10983.9|10985.2|10982.4|5
1653437960000|2022-05-25 00:19:20|10987.1|10984.3|10985.6|10982.8|10987.1|10984.3|10985.6|10982.7|2
1653437970000|2022-05-25 00:19:30|10985.5|10982.7|10982.1|10979.3|10985.7|10982.7|10981.6|10978.6|2
1653437980000|2022-05-25 00:19:40|10982.6|10979.8|10982.6|10979.8|10982.6|10979.8|10982.6|10979.8|0
1653437990000|2022-05-25 00:19:50|10982|10978|10983.6|10980.8|10983.6|10980.8|10981.6|10978|1
1653438000000|2022-05-25 00:20:00|10983|10979|10981.6|10978.8|10983|10979.2|10981.6|10978.7|3
1653438010000|2022-05-25 00:20:10|10982.2|10979.4|10982.6|10979.8|10982.6|10979.8|10982.2|10979.4|3
1653438020000|2022-05-25 00:20:20|10981.8|10979|10981.6|10978.8|10981.8|10979|10981.6|10978.8|6
1653438030000|2022-05-25 00:20:30|10982|10979.2|10982.1|10979.3|10982.1|10979.3|10982|10979.2|0
1653438040000|2022-05-25 00:20:40|10981.7|10978.9|10982.4|10979.6|10982.4|10979.6|10981.6|10978.8|13
1653438050000|2022-05-25 00:20:50|10982.6|10979.8|10982.6|10979.8|10983.1|10980.3|10982.6|10978.8|1
1653438060000|2022-05-25 00:21:00|10982.5|10979.7|10982.6|10979.8|10982.7|10979.8|10982.5|10978.7|1
1653438080000|2022-05-25 00:21:20|10983|10980.2|10986.7|10982.7|10986.7|10983.2|10983|10980.2|4
1653438090000|2022-05-25 00:21:30|10986.6|10983.8|10986.6|10983.8|10986.7|10983.8|10985.6|10982.7|1
1653438100000|2022-05-25 00:21:40|10987.6|10983.6|10987.6|10984.8|10987.7|10984.8|10986.2|10983.4|3
1653438120000|2022-05-25 00:22:00|10988.8|10986|10988.6|10985.8|10989.6|10986.8|10988.6|10985.8|3
1653438130000|2022-05-25 00:22:10|10988.7|10984.7|10985.6|10982.8|10988.7|10984.7|10985.6|10982.8|5
1653438140000|2022-05-25 00:22:20|10985.7|10982.9|10987.6|10984.8|10987.6|10984.8|10985.7|10982.9|4
1653438150000|2022-05-25 00:22:30|10988|10985.2|10988.5|10985.7|10988.7|10985.8|10988|10984.7|3
1653438160000|2022-05-25 00:22:40|10988.8|10984.8|10987.6|10984.8|10988.8|10985.8|10987.6|10984.7|1
1653438170000|2022-05-25 00:22:50|10988.4|10985.6|10988.5|10985.7|10989.1|10986.3|10988.4|10984.7|2
1653438180000|2022-05-25 00:23:00|10988.6|10985.8|10988.5|10985.7|10988.8|10985.8|10988.5|10984.7|0
1653438190000|2022-05-25 00:23:10|10988.8|10984.8|10989.1|10986.3|10989.1|10986.3|10987.6|10984.7|1
1653438200000|2022-05-25 00:23:20|10988.6|10985.8|10988.6|10985.8|10988.6|10985.8|10988.6|10985.8|0
1653438220000|2022-05-25 00:23:40|10989|10986.2|10989.6|10986.8|10990.1|10987.3|10988.6|10985.8|7
1653438230000|2022-05-25 00:23:50|10990.1|10987.3|10990.1|10987.3|10990.1|10987.3|10990.1|10987.3|1
1653438240000|2022-05-25 00:24:00|10990.2|10987.4|10987.6|10984.8|10991.1|10988.3|10987.1|10984.3|8
1653438250000|2022-05-25 00:24:10|10988.6|10985.8|10988.1|10985.3|10989.8|10986.8|10988.1|10985.3|7
1653438270000|2022-05-25 00:24:30|10988.5|10985.7|10988.6|10985.8|10988.6|10985.8|10988.1|10985.3|8
1653438280000|2022-05-25 00:24:40|10988.5|10985.7|10985.6|10982.8|10988.6|10985.8|10985.5|10981.6|8
1653438290000|2022-05-25 00:24:50|10985.7|10982.9|10987.1|10984.3|10987.1|10984.3|10985.7|10982.9|1
1653438300000|2022-05-25 00:25:00|10987|10984.2|10986.6|10983.8|10987|10984.2|10986.6|10983.8|1
1653438310000|2022-05-25 00:25:10|10986.1|10983.3|10986.6|10983.8|10986.7|10983.8|10986.1|10982.7|3
1653438320000|2022-05-25 00:25:20|10986.2|10983.4|10986.6|10983.8|10986.6|10983.8|10986.1|10983.3|1
1653438330000|2022-05-25 00:25:30|10987.1|10984.3|10987.1|10984.3|10987.1|10984.3|10987.1|10984.3|0
1653438340000|2022-05-25 00:25:40|10987.2|10984.4|10986.6|10983.8|10987.7|10984.8|10986.6|10983.7|3
1653438350000|2022-05-25 00:25:50|10986|10983.2|10984.6|10981.8|10987.1|10984.3|10984.6|10981.8|5
1653438360000|2022-05-25 00:26:00|10984.7|10981.9|10985.8|10981.8|10985.8|10982.8|10984.6|10981.8|1
1653438370000|2022-05-25 00:26:10|10985.7|10981.7|10986.4|10983.6|10986.4|10983.6|10985.7|10981.7|1
1653438380000|2022-05-25 00:26:20|10986.2|10983.4|10985.6|10982.8|10986.2|10983.4|10985.6|10982.8|0
1653438390000|2022-05-25 00:26:30|10983.7|10980.9|10982.6|10979.8|10983.7|10980.9|10981.8|10978.5|13
1653438400000|2022-05-25 00:26:40|10982.5|10979.7|10981.5|10978.7|10982.6|10979.7|10981.5|10978.6|3
1653438410000|2022-05-25 00:26:50|10982.5|10979.7|10982.5|10979.7|10982.5|10979.7|10982.5|10979.7|3
1653438420000|2022-05-25 00:27:00|10983|10980.2|10982.5|10979.7|10983|10980.2|10982.5|10979.7|2
1653438430000|2022-05-25 00:27:10|10982.9|10980.1|10983|10980.2|10983|10980.2|10982.5|10979.7|0
1653438440000|2022-05-25 00:27:20|10983.2|10980.4|10985.6|10981.6|10985.7|10982.7|10983.2|10980.4|7
1653438450000|2022-05-25 00:27:30|10985.5|10982.7|10987.5|10984.7|10987.5|10984.7|10985.5|10982.5|11
1653438460000|2022-05-25 00:27:40|10988.6|10984.6|10988.7|10984.7|10988.7|10985.7|10988.4|10984.6|1
1653438470000|2022-05-25 00:27:50|10988.5|10985.7|10988.3|10985.5|10988.5|10985.7|10987.5|10984.5|1
1653438480000|2022-05-25 00:28:00|10988.5|10985.7|10985.4|10982.6|10988.7|10985.7|10984.5|10981.6|7
1653438490000|2022-05-25 00:28:10|10986.5|10983.7|10985.6|10981.6|10986.7|10983.7|10985.6|10981.6|0
1653438500000|2022-05-25 00:28:20|10985.4|10982.6|10986.5|10983.7|10986.5|10983.7|10985.4|10981.7|2
1653438510000|2022-05-25 00:28:30|10986.4|10983.6|10986.5|10983.7|10986.6|10983.7|10986|10982.6|0
1653438520000|2022-05-25 00:28:40|10986.6|10982.6|10984.5|10981.7|10986.6|10983.2|10983.6|10980.8|2
1653438530000|2022-05-25 00:28:50|10984.1|10981.3|10983.5|10980.7|10984.1|10981.3|10983|10980.2|3
1653438540000|2022-05-25 00:29:00|10983.7|10979.7|10985.5|10982.7|10985.5|10982.7|10982.5|10979.7|2
1653438550000|2022-05-25 00:29:10|10986.5|10982.5|10985.5|10982.7|10986.5|10982.7|10985.5|10982.5|0
1653438560000|2022-05-25 00:29:20|10985.4|10982.6|10985.4|10982.6|10985.4|10982.6|10985.4|10982.6|2
1653438570000|2022-05-25 00:29:30|10985.5|10982.7|10990.5|10987.7|10990.5|10987.7|10985.5|10982.6|12
1653438580000|2022-05-25 00:29:40|10990.9|10988.1|10990.9|10988.1|10991|10988.2|10990.5|10987.7|1
1653438590000|2022-05-25 00:29:50|10991.5|10988.7|10990.6|10987.8|10991.9|10989.1|10990.5|10987.5|14
1653438600000|2022-05-25 00:30:00|10990.5|10987.7|10990.6|10986.6|10991|10988.2|10989.5|10986.6|3
1653438610000|2022-05-25 00:30:10|10991.4|10987.4|10988.2|10985.4|10991.4|10987.7|10986.4|10982.6|6
1653438620000|2022-05-25 00:30:20|10988|10985.2|10986.5|10983.7|10988|10985.2|10986.5|10983.7|1
1653438630000|2022-05-25 00:30:30|10985.5|10982.5|10985.5|10982.7|10985.5|10982.7|10985|10982.2|0
1653438640000|2022-05-25 00:30:40|10985|10982.2|10986.4|10982.4|10986.6|10983.2|10984.5|10981.6|10
1653438650000|2022-05-25 00:30:50|10986.7|10982.7|10988.5|10985.7|10988.7|10985.7|10986.7|10982.7|2
1653438660000|2022-05-25 00:31:00|10989.5|10985.5|10988.6|10985.8|10989.6|10985.8|10987.5|10984.6|0
1653438670000|2022-05-25 00:31:10|10988.5|10985.7|10988.5|10985.7|10988.5|10985.7|10988.5|10985.7|0
1653438690000|2022-05-25 00:31:30|10989.7|10986.9|10990|10987.2|10990|10987.2|10989|10986.2|4
1653438700000|2022-05-25 00:31:40|10989.6|10986.8|10992.5|10989.7|10992.6|10989.7|10989.5|10986.6|7
1653438710000|2022-05-25 00:31:50|10992.1|10989.3|10992.5|10989.7|10992.5|10989.7|10992|10989.2|4
1653438720000|2022-05-25 00:32:00|10992.7|10988.7|10992.5|10989.7|10992.7|10989.7|10990.5|10987.6|5
1653438730000|2022-05-25 00:32:10|10992.4|10989.6|10987.5|10984.7|10992.6|10989.7|10987.5|10984.6|25
1653438740000|2022-05-25 00:32:20|10987.6|10984.8|10988.5|10985.7|10989.4|10985.7|10987.6|10984.8|1
1653438750000|2022-05-25 00:32:30|10988.3|10985.5|10987.5|10984.7|10988.3|10985.5|10987.5|10984.7|2
1653438770000|2022-05-25 00:32:50|10987.1|10984.3|10984.5|10981.7|10987.1|10984.3|10984.5|10981.7|3
1653438780000|2022-05-25 00:33:00|10985|10982.2|10985.4|10982.6|10985.5|10982.7|10984.1|10981.3|6
1653438790000|2022-05-25 00:33:10|10985.5|10982.7|10988.5|10984.5|10988.6|10984.7|10985.5|10982.7|1
1653438800000|2022-05-25 00:33:20|10988.6|10984.6|10988.6|10984.6|10988.6|10984.6|10988.6|10984.6|0
1653438810000|2022-05-25 00:33:30|10988.5|10985.7|10988.5|10985.7|10988.5|10985.7|10988.5|10985.7|0
1653438820000|2022-05-25 00:33:40|10988.9|10986.1|10987.5|10984.7|10989|10986.2|10987.5|10984.7|4
1653438830000|2022-05-25 00:33:50|10988.5|10985.7|10990.5|10987.7|10990.5|10987.7|10988.5|10985.7|9
1653438840000|2022-05-25 00:34:00|10990.6|10986.6|10990.5|10987.7|10990.6|10987.7|10989|10986.2|4
1653438850000|2022-05-25 00:34:10|10991.5|10987.5|10992.5|10989.7|10993|10990.2|10991.5|10987.5|18
1653438860000|2022-05-25 00:34:20|10993.3|10990.5|10993.5|10990.7|10994.9|10992.1|10992.9|10990.1|11
1653438870000|2022-05-25 00:34:30|10992.6|10989.8|10996|10993.2|10998.6|10995.2|10992.5|10989.5|18
1653438880000|2022-05-25 00:34:40|10996.4|10993.6|10995.3|10992.5|10997.9|10995.1|10994.7|10991.7|17
1653438890000|2022-05-25 00:34:50|10995.5|10992.7|10994.5|10991.7|10995.5|10992.7|10994.5|10991.7|0
1653438900000|2022-05-25 00:35:00|10995.3|10992.5|10995.5|10992.7|10995.6|10992.7|10994.7|10991.5|7
1653438910000|2022-05-25 00:35:10|10995.6|10991.6|10995.7|10991.7|10995.7|10992.6|10995.4|10991.6|2
1653438920000|2022-05-25 00:35:20|10994.5|10990.6|10993.5|10990.7|10994.6|10990.7|10993.4|10989.6|0
1653438930000|2022-05-25 00:35:30|10993.6|10989.6|10990.6|10986.6|10993.6|10989.8|10989.5|10986.6|10
1653438940000|2022-05-25 00:35:40|10989.6|10985.6|10990.5|10987.7|10991.5|10987.7|10989.4|10985.6|6
1653438950000|2022-05-25 00:35:50|10990.4|10987.6|10990.5|10987.7|10990.6|10987.7|10990.4|10986.6|0
1653438960000|2022-05-25 00:36:00|10991.6|10987.6|10991.6|10987.6|10991.6|10987.6|10991.6|10987.6|3
1653438970000|2022-05-25 00:36:10|10990.5|10987.7|10988.4|10985.6|10990.5|10987.7|10988|10984.6|9
1653438990000|2022-05-25 00:36:30|10988.5|10985.7|10990.5|10987.7|10990.5|10987.7|10988.5|10985.6|2
1653439010000|2022-05-25 00:36:50|10990.6|10986.6|10990.5|10987.7|10990.6|10987.7|10989.5|10985.7|3
1653439020000|2022-05-25 00:37:00|10990.9|10988.1|10991.5|10988.7|10992|10989.2|10990.9|10988.1|2
1653439040000|2022-05-25 00:37:20|10991.1|10988.3|10991.4|10988.6|10991.4|10988.6|10990.2|10987.4|2
1653439050000|2022-05-25 00:37:30|10991.5|10988.7|10991.5|10988.7|10991.5|10988.7|10991.5|10988.7|0
1653439060000|2022-05-25 00:37:40|10990.6|10982.6|10983.6|10979.6|10990.6|10984.7|10982.5|10979.5|74
1653439070000|2022-05-25 00:37:50|10985.1|10977.1|10983.5|10980.7|10985.1|10980.7|10982.5|10977.1|3
1653439080000|2022-05-25 00:38:00|10983.9|10981.1|10983.5|10980.7|10983.9|10981.1|10983.5|10980.7|1
1653439090000|2022-05-25 00:38:10|10984.5|10980.5|10985.5|10982.7|10989.2|10984.7|10984.5|10980.5|11
1653439100000|2022-05-25 00:38:20|10986.5|10982.5|10986.5|10983.7|10986.6|10983.7|10986.5|10982.5|0
1653439110000|2022-05-25 00:38:30|10987.5|10984.7|10987.6|10983.6|10987.6|10984.7|10987.5|10983.6|2
1653439120000|2022-05-25 00:38:40|10987.5|10984.7|10987.5|10984.7|10987.5|10984.7|10987.5|10984.7|0
1653439130000|2022-05-25 00:38:50|10988.6|10984.6|10988.4|10985.6|10988.6|10985.6|10988.4|10984.6|4
1653439140000|2022-05-25 00:39:00|10988.5|10985.7|10988.6|10984.6|10988.7|10985.7|10988.4|10984.6|0
1653439150000|2022-05-25 00:39:10|10988.4|10985.6|10988.5|10985.7|10988.7|10985.7|10988.4|10984.6|0
1653439160000|2022-05-25 00:39:20|10988.6|10984.6|10988.6|10984.6|10988.6|10984.6|10988.6|10984.6|0
1653439170000|2022-05-25 00:39:30|10987.6|10984.8|10991.4|10988.6|10992.8|10989.7|10987.5|10984.4|39
1653439180000|2022-05-25 00:39:40|10990.8|10986.8|10990.6|10986.6|10990.8|10986.8|10990.6|10986.6|1
1653439190000|2022-05-25 00:39:50|10990.5|10987.7|10990.4|10987.6|10990.6|10987.7|10990.4|10986.6|3
1653439200000|2022-05-25 00:40:00|10991.5|10988.7|10991.5|10988.7|10992.6|10988.7|10991.5|10987.6|2
1653439210000|2022-05-25 00:40:10|10991.4|10988.6|10988.5|10985.7|10991.6|10988.6|10988.5|10985.7|1
1653439220000|2022-05-25 00:40:20|10988.1|10985.3|10989.5|10986.7|10989.5|10986.7|10987.5|10984.7|3
1653439230000|2022-05-25 00:40:30|10988.5|10985.7|10988.5|10985.7|10988.5|10985.7|10988.5|10984.5|1
1653439240000|2022-05-25 00:40:40|10987.7|10984.9|10988.5|10984.5|10988.5|10984.9|10987.5|10983.6|1
1653439250000|2022-05-25 00:40:50|10987.6|10984.8|10987.6|10984.8|10987.6|10984.8|10987.6|10984.8|0
1653439260000|2022-05-25 00:41:00|10987.5|10984.7|10988.4|10985.6|10988.6|10985.7|10987.5|10984.6|0
1653439270000|2022-05-25 00:41:10|10988.5|10985.7|10988.5|10985.7|10988.5|10985.7|10988.5|10985.7|0
1653439280000|2022-05-25 00:41:20|10988.9|10986.1|10989.5|10986.7|10989.5|10986.7|10988.9|10986.1|1
1653439290000|2022-05-25 00:41:30|10990|10987.2|10991.4|10988.6|10991.6|10988.6|10989.5|10986.6|3
1653439300000|2022-05-25 00:41:40|10990.5|10987.7|10990.5|10987.7|10990.5|10987.7|10990.5|10987.7|1
1653439310000|2022-05-25 00:41:50|10989.9|10985.9|10989.9|10985.9|10989.9|10985.9|10989.9|10985.9|3
1653439320000|2022-05-25 00:42:00|10989.6|10985.6|10990.5|10987.7|10990.5|10987.7|10988.5|10985.6|1
1653439330000|2022-05-25 00:42:10|10990.8|10988|10990.5|10987.7|10991.5|10988.7|10990.5|10987.7|2
1653439350000|2022-05-25 00:42:30|10990.8|10988|10989.4|10986.6|10992|10989.2|10989.4|10986.6|17
1653439360000|2022-05-25 00:42:40|10988.9|10986.1|10988.4|10985.6|10989.5|10986.1|10988.4|10985.5|1
1653439370000|2022-05-25 00:42:50|10988.1|10985.3|10988.4|10985.6|10988.4|10985.6|10988.1|10985.3|0
1653439380000|2022-05-25 00:43:00|10989.5|10985.5|10988.5|10984.5|10989.5|10985.6|10988.4|10984.5|1
1653439390000|2022-05-25 00:43:10|10988.8|10984.8|10989.4|10986.6|10989.5|10986.6|10988.8|10984.8|1
1653439400000|2022-05-25 00:43:20|10989.6|10985.6|10989.4|10986.6|10989.6|10986.6|10989.4|10985.5|0
1653439410000|2022-05-25 00:43:30|10989.8|10987|10992.4|10989.6|10993.4|10990.1|10989.8|10987|5
1653439420000|2022-05-25 00:43:40|10991.9|10989.1|10992.4|10988.4|10992.5|10989.1|10991.4|10988.4|0
1653439430000|2022-05-25 00:43:50|10991.4|10989.6|10991.3|10988.5|10991.4|10989.6|10991.3|10988.4|0
1653439440000|2022-05-25 00:44:00|10991.7|10988.9|10991.4|10988.6|10992.9|10990.1|10991.4|10988.6|2
1653439450000|2022-05-25 00:44:10|10992.2|10989.4|10995.5|10991.5|10998.4|10995.6|10992.2|10988.5|26
1653439460000|2022-05-25 00:44:20|10995.3|10992.5|10999.4|10996.6|10999.7|10996.9|10994.9|10992.1|6
1653439470000|2022-05-25 00:44:30|11000.4|10997.6|11000.8|10998|11000.9|10998.1|11000.3|10996.7|0
1653439480000|2022-05-25 00:44:40|11000.9|10998.1|11001.5|10997.5|11001.6|10998.8|11000.3|10996.5|5
1653439490000|2022-05-25 00:44:50|11001.4|10998.6|11006.4|11003.6|11006.4|11003.6|11001.4|10998.5|9
1653439500000|2022-05-25 00:45:00|11006.8|11004|11002.5|10999.7|11008.4|11005|11002.5|10999.5|24
1653439510000|2022-05-25 00:45:10|11002.4|10999.6|11005.4|11001.4|11005.5|11001.7|11002.4|10999.4|3
1653439520000|2022-05-25 00:45:20|11005.2|11002.4|11006.4|11002.4|11007.9|11004.5|11005.2|11001.5|5
1653439530000|2022-05-25 00:45:30|11006.2|11003.4|11005.4|11002.6|11007.4|11003.6|11005.4|11002.6|4
1653439540000|2022-05-25 00:45:40|11005.6|11001.6|11004.5|11000.5|11005.6|11002.6|11003.4|11000.5|7
1653439550000|2022-05-25 00:45:50|11003.2|11000.4|11004.4|11001.6|11004.4|11001.6|11003.2|11000.4|1
1653439560000|2022-05-25 00:46:00|11005.4|11002.6|11005.9|11003.1|11005.9|11003.1|11005.4|11002.6|3
1653439570000|2022-05-25 00:46:10|11005.8|11003|11004.4|11001.6|11005.8|11003|11004.4|11001.5|1
1653439580000|2022-05-25 00:46:20|11004.5|11001.7|11002.4|10999.6|11004.5|11001.7|11002.4|10999.5|6
1653439590000|2022-05-25 00:46:30|11002.5|10998.5|11001.4|10998.6|11002.5|10998.6|11000.6|10997.4|10
1653439600000|2022-05-25 00:46:40|11002.4|10999.6|11001.4|10998.6|11002.6|10999.6|11001.4|10998.5|1
1653439610000|2022-05-25 00:46:50|11001.5|10997.5|10998.1|10994.1|11001.5|10997.5|10996.4|10992.5|15
1653439620000|2022-05-25 00:47:00|10997.5|10993.5|10999.5|10995.5|10999.5|10995.5|10996|10993.2|5
1653439630000|2022-05-25 00:47:10|10998.4|10995.6|11000.3|10997.5|11000.5|10997.5|10998.4|10995.4|2
1653439640000|2022-05-25 00:47:20|11000.5|10996.5|10996.4|10993.6|11001.5|10996.5|10996.3|10992.5|4
1653439650000|2022-05-25 00:47:30|10996.9|10994.1|10994.4|10991.6|10998.5|10994.9|10994.4|10990.5|9
1653439660000|2022-05-25 00:47:40|10996|10993.2|10995.4|10992.6|10996.6|10993.6|10995.1|10992.3|9
1653439670000|2022-05-25 00:47:50|10996.5|10992.5|10997.7|10994.9|10998.3|10994.9|10995.9|10992.5|2
1653439680000|2022-05-25 00:48:00|10997.4|10994.6|10997.4|10994.6|10997.4|10994.6|10997.4|10994.6|1
1653439700000|2022-05-25 00:48:20|10998.5|10994.5|10998.5|10994.5|10998.5|10994.7|10997.5|10994.4|2
1653439710000|2022-05-25 00:48:30|10998.4|10995.6|10997.5|10993.5|10998.6|10995.6|10997.4|10993.5|13
1653439720000|2022-05-25 00:48:40|10998.3|10994.3|10998.4|10995.6|10998.4|10995.6|10998.3|10994.3|4
1653439730000|2022-05-25 00:48:50|10999.4|10995.4|10999.5|10995.5|10999.5|10995.5|10999.4|10995.4|6
1653439740000|2022-05-25 00:49:00|10998.1|10995.3|10997.5|10993.5|10998.1|10995.3|10997.4|10993.5|0
1653439760000|2022-05-25 00:49:20|10997.4|10993.4|10997.5|10993.5|10997.5|10993.6|10996.4|10993.4|2
1653439780000|2022-05-25 00:49:40|10997.3|10994.5|10997.4|10994.6|10997.4|10994.6|10997.3|10994.5|0
1653439800000|2022-05-25 00:50:00|10998.9|10996.1|10999.4|10996.6|10999.4|10996.6|10998.9|10996.1|7
1653439810000|2022-05-25 00:50:10|||||||||1
1653439820000|2022-05-25 00:50:20|10999.5|10996.7|11000.4|10997.6|11001.5|10997.6|10999.5|10996.5|5
1653439830000|2022-05-25 00:50:30|10999.7|10995.7|10998.6|10994.6|10999.7|10996.3|10998.6|10994.6|1
1653439840000|2022-05-25 00:50:40|10998.5|10994.5|10998.5|10994.5|10998.5|10994.5|10998.5|10994.5|0
1653439850000|2022-05-25 00:50:50|10998.4|10995.6|10998.4|10995.6|10998.4|10995.6|10998.4|10995.6|0
1653439860000|2022-05-25 00:51:00|10998.9|10996.1|10999.4|10996.6|10999.4|10996.6|10998.9|10996.1|1
1653439870000|2022-05-25 00:51:10|10999.9|10997.1|11000.3|10997.5|11000.3|10997.5|10999.9|10997.1|1
1653439880000|2022-05-25 00:51:20|11000.4|10997.6|11000.4|10997.6|11000.4|10997.6|11000.4|10997.6|0
1653439890000|2022-05-25 00:51:30|10999.4|10996.6|10998.3|10995.5|10999.4|10996.6|10997.9|10994.5|3
1653439900000|2022-05-25 00:51:40|10998.4|10995.6|10999.4|10996.6|10999.5|10996.6|10998.4|10995.5|0
1653439910000|2022-05-25 00:51:50|10999.5|10995.5|10999.5|10995.5|10999.5|10996.6|10999.4|10995.5|1
1653439930000|2022-05-25 00:52:10|11000.3|10996.3|10999.4|10996.6|11000.5|10996.7|10999.4|10996.3|1
1653439940000|2022-05-25 00:52:20|10999.6|10995.6|11000.5|10996.5|11000.5|10996.6|10998.1|10995.3|1
1653439950000|2022-05-25 00:52:30|10999.4|10996.6|10998.4|10995.6|10999.4|10996.6|10998.4|10995.6|1
1653439960000|2022-05-25 00:52:40|10999.4|10995.4|11000.9|10998.1|11000.9|10998.1|10998.8|10995.4|2
1653439980000|2022-05-25 00:53:00|11001.3|10998.5|11002.9|11000.1|11003.4|11000.6|11001.3|10998.4|1
1653439990000|2022-05-25 00:53:10|11003.1|11000.3|11001.4|10998.6|11003.9|11001.1|11001.3|10995.1|3
1653440000000|2022-05-25 00:53:20|11002.5|10998.5|11002.4|10999.6|11002.5|10999.6|11001.9|10998.5|15
1653440010000|2022-05-25 00:53:30|11002.8|11000|11002.8|11000|11002.8|11000|11002.8|11000|5
1653440020000|2022-05-25 00:53:40|11002.4|10999.6|11000.4|10997.6|11002.5|10999.6|10999.4|10996.5|2
1653440030000|2022-05-25 00:53:50|11000.5|10997.7|10999.4|10995.4|11001.5|10997.7|10998.4|10994.6|3
1653440040000|2022-05-25 00:54:00|10999.5|10995.5|10997.4|10994.6|10999.5|10996.7|10997.4|10994.4|2
1653440050000|2022-05-25 00:54:10|10997.6|10993.6|10996.4|10993.6|10997.6|10994.2|10996.4|10993.6|3
1653440060000|2022-05-25 00:54:20|10996.1|10993.3|10996.4|10993.6|10996.6|10993.6|10994.9|10992.1|2
1653440070000|2022-05-25 00:54:30|10996.6|10992.6|10996.6|10992.6|10996.6|10993.6|10995.6|10992.6|1
1653440080000|2022-05-25 00:54:40|10995.2|10992.4|10990.4|10987.6|10995.2|10992.4|10990|10986.5|11
1653440090000|2022-05-25 00:54:50|10991.4|10987.4|10991.4|10988.6|10991.4|10988.6|10990.8|10987.4|1
1653440100000|2022-05-25 00:55:00|10990.6|10987.8|10990.4|10987.6|10992.7|10989.9|10990.4|10986.6|8
1653440110000|2022-05-25 00:55:10|10989.9|10987.1|10989.9|10987.1|10990.4|10987.6|10988.4|10985.5|4
1653440120000|2022-05-25 00:55:20|10990|10987.2|10991.4|10988.6|10991.4|10988.6|10990|10987.2|3
1653440130000|2022-05-25 00:55:30|||||||||1
1653440140000|2022-05-25 00:55:40|10991.5|10988.7|10996.4|10993.6|10996.4|10993.6|10991.5|10988.7|8
1653440150000|2022-05-25 00:55:50|10996.9|10994.1|10994.4|10991.6|10997.4|10994.1|10994.4|10991.6|4
1653440160000|2022-05-25 00:56:00|10995.4|10991.4|10995.9|10993.1|10995.9|10993.1|10994.4|10991.4|2
1653440170000|2022-05-25 00:56:10|10996.7|10993.9|10997.5|10994.7|10998.5|10994.7|10996.7|10993.6|5
1653440180000|2022-05-25 00:56:20|10998.5|10994.5|10997.4|10994.6|10998.6|10995.6|10997.4|10994.4|0
1653440190000|2022-05-25 00:56:30|10997.6|10993.6|10994.4|10991.6|10997.6|10994.2|10993.4|10988.8|7
1653440200000|2022-05-25 00:56:40|10993.6|10989.6|10993.4|10990.6|10993.6|10990.6|10993|10989.6|1
1653440210000|2022-05-25 00:56:50|10992.9|10990.1|10992.9|10990.1|10992.9|10990.1|10992.9|10990.1|0
1653440220000|2022-05-25 00:57:00|10991.9|10989.1|10992.4|10989.6|10992.4|10989.6|10991.9|10989.1|2
1653440230000|2022-05-25 00:57:10|10991.9|10989.1|10992.4|10989.6|10992.4|10989.6|10991.9|10989.1|1
1653440240000|2022-05-25 00:57:20|10991.9|10989.1|10991.9|10989.1|10991.9|10989.1|10991.9|10989.1|2
1653440250000|2022-05-25 00:57:30|10991.8|10989|10990.9|10988.1|10991.8|10989|10990.9|10988.1|2
1653440260000|2022-05-25 00:57:40|10990.7|10987.9|10990.4|10987.6|10990.7|10987.9|10988.4|10985.6|12
1653440270000|2022-05-25 00:57:50|10990.6|10986.6|10989.4|10986.6|10990.6|10986.6|10989.4|10986.6|1
1653440280000|2022-05-25 00:58:00|10988.7|10985.9|10990.4|10987.6|10990.5|10987.6|10988.4|10985.6|4
1653440290000|2022-05-25 00:58:10|10989.6|10986.8|10989.4|10986.6|10989.6|10986.8|10989.4|10986.6|0
1653440300000|2022-05-25 00:58:20|10988.9|10986.1|10988.9|10986.1|10988.9|10986.1|10988.9|10986.1|0
1653440310000|2022-05-25 00:58:30|10988.8|10986|10990.4|10986.4|10990.4|10987.4|10988.8|10986|1
1653440320000|2022-05-25 00:58:40|10990.3|10987.5|10990.3|10987.5|10990.3|10987.5|10990.3|10987.5|0
1653440330000|2022-05-25 00:58:50|10991|10988.2|10992.4|10988.4|10992.6|10989.5|10991|10988.2|2
1653440350000|2022-05-25 00:59:10|10991.5|10988.7|10990.4|10987.6|10991.5|10988.7|10990.3|10987.3|1
1653440360000|2022-05-25 00:59:20|10989.4|10986.6|10990.4|10986.4|10990.5|10987.5|10989.4|10986.4|0
1653440370000|2022-05-25 00:59:30|10990.3|10987.5|10992.3|10989.5|10992.3|10989.5|10990.3|10987.3|2
1653440380000|2022-05-25 00:59:40|10992.8|10990|10991.8|10989|10992.8|10990|10991.4|10988.4|1
1653440390000|2022-05-25 00:59:50|10991.9|10989.1|10993.4|10989.4|10993.5|10990.5|10991.9|10989.1|5
1653440400000|2022-05-25 01:00:00|10991.7|10988.9|10976.5|10973.7|10992.8|10990|10975.4|10972.3|99
1653440410000|2022-05-25 01:00:10|10976.4|10973.6|10978.3|10975.5|10981.7|10978.5|10975.3|10972.3|42
1653440420000|2022-05-25 01:00:20|10978.5|10974.5|10991.3|10988.5|10991.3|10988.5|10977.3|10973.4|20
1653440430000|2022-05-25 01:00:30|10992.9|10984.9|10990.3|10987.5|10993.6|10988.5|10988.4|10984.9|18
1653440440000|2022-05-25 01:00:40|10990.4|10986.4|10992.2|10989.4|10992.9|10989.5|10988.3|10983.8|8
1653440450000|2022-05-25 01:00:50|10992.3|10989.5|10993.3|10990.5|10997.5|10994.5|10992.3|10989.1|13
1653440460000|2022-05-25 01:01:00|10992.3|10989.5|10994.3|10991.5|10997.3|10994.5|10992.3|10989.4|25
1653440470000|2022-05-25 01:01:10|10995.4|10991.4|10988.5|10985.7|10995.4|10991.6|10988.3|10985.5|20
1653440480000|2022-05-25 01:01:20|10989.3|10985.3|10988.4|10985.6|10990.5|10987.5|10988.4|10985.3|2
1653440490000|2022-05-25 01:01:30|10988.3|10985.5|10993.3|10989.3|10993.3|10989.3|10988.3|10985.5|8
1653440500000|2022-05-25 01:01:40|10993.1|10990.3|10995.3|10992.5|10995.4|10992.5|10993.1|10990.3|2
1653440510000|2022-05-25 01:01:50|10994.3|10991.5|10996.3|10993.5|10996.6|10993.8|10992.3|10989.4|17
1653440520000|2022-05-25 01:02:00|10996.2|10993.4|11003.3|11000.5|11003.4|11000.5|10996.2|10993.4|17
1653440530000|2022-05-25 01:02:10|11003.4|10999.4|11002.3|10999.5|11005.3|11002.5|11002.2|10998.4|19
1653440540000|2022-05-25 01:02:20|11002.5|10998.5|11002.4|10999.6|11005.4|11002.4|11001.1|10995.1|7
1653440550000|2022-05-25 01:02:30|11002.3|10999.5|11004.3|11001.5|11005.8|11002.5|11002.3|10997.8|8
1653440560000|2022-05-25 01:02:40|11005.4|11001.4|11006.3|11003.5|11006.8|11004|11004.4|11000.4|9
1653440570000|2022-05-25 01:02:50|11006.7|11003.9|11006.4|11003.6|11009.5|11006.5|11005.8|11002.4|14
1653440580000|2022-05-25 01:03:00|11006.3|11003.5|11007.4|11003.4|11013.4|11009.6|11006.3|11003.3|38
1653440590000|2022-05-25 01:03:10|11008.1|11004.6|11013.4|11009.4|11013.4|11009.9|11008.1|11004.6|27
1653440600000|2022-05-25 01:03:20|11012.4|11009.6|11014.5|11010.5|11015.7|11012.9|11012.2|11008.4|14
1653440610000|2022-05-25 01:03:30|11014.3|11011.5|11015.3|11012.5|11015.4|11012.5|11014.3|11011.3|3
1653440620000|2022-05-25 01:03:40|11015.8|11013|11014.5|11010.5|11017.4|11014|11013.3|11010.3|28
1653440630000|2022-05-25 01:03:50|11014.3|11011.5|11011.3|11008.5|11014.5|11011.5|11011.3|11007.4|14
1653440640000|2022-05-25 01:04:00|11012.3|11008.3|11006.3|11003.5|11012.4|11008.6|11006.3|11003.5|10
1653440650000|2022-05-25 01:04:10|11005.4|11001.4|11006.3|11003.5|11007.4|11004.2|11005.4|11001.4|8
1653440660000|2022-05-25 01:04:20|11007.1|11004.3|11008.3|11005.5|11008.4|11005.5|11007.1|11004.1|4
1653440670000|2022-05-25 01:04:30|11008.2|11005.4|11006.5|11003.7|11008.4|11005.4|11006.5|11003.4|1
1653440680000|2022-05-25 01:04:40|11004.8|11002|11007.3|11004.5|11007.3|11004.5|11004.3|11001.4|5
1653440690000|2022-05-25 01:04:50|11008.3|11005.5|11006.4|11002.4|11008.3|11005.5|11006.4|11002.4|2
1653440700000|2022-05-25 01:05:00|11007.2|11003.2|11007.4|11003.4|11008.4|11004.5|11007.2|11003.2|2
1653440710000|2022-05-25 01:05:10|11007.2|11004.4|11009.3|11006.5|11009.4|11006.5|11007.2|11004.4|3
1653440720000|2022-05-25 01:05:20|11008.3|11005.5|11009.3|11006.5|11009.3|11006.5|11008.2|11004.4|2
1653440730000|2022-05-25 01:05:30|11009.1|11006.3|11007.3|11004.5|11009.4|11006.5|11007.3|11004.4|4
1653440740000|2022-05-25 01:05:40|11007.4|11003.4|11004.4|11001.6|11007.4|11003.5|11004|11001.2|9
1653440750000|2022-05-25 01:05:50|11004.3|11001.5|11003.3|11000.5|11004.4|11001.5|11003.2|11000.3|4
1653440760000|2022-05-25 01:06:00|11002.5|10999.7|11001.3|10998.5|11004.8|11002|11001.3|10998.5|9
1653440770000|2022-05-25 01:06:10|11000.3|10997.5|10999.4|10995.4|11001.3|10998.5|10997.3|10994.5|4
1653440780000|2022-05-25 01:06:20|10998.3|10995.5|10999.3|10996.5|11002.4|10998.6|10998.3|10995.3|2
1653440790000|2022-05-25 01:06:30|10999.4|10995.4|10997.4|10994.6|10999.4|10996.5|10997.4|10994.4|1
1653440800000|2022-05-25 01:06:40|10998.3|10994.3|10994.3|10991.5|10998.4|10994.6|10990.2|10986.4|36
1653440810000|2022-05-25 01:06:50|10995.3|10991.3|10994.8|10992|10995.4|10992.5|10994.3|10991.3|2
1653440820000|2022-05-25 01:07:00|10996.4|10992.4|10990.3|10986.3|10998|10992.6|10989.3|10986.3|7
1653440830000|2022-05-25 01:07:10|10990.4|10986.4|10991.3|10988.5|10992.4|10989.5|10990.2|10986.4|6
1653440840000|2022-05-25 01:07:20|10992.3|10988.3|10994.3|10991.5|10994.3|10991.5|10991.7|10988.3|4
1653440850000|2022-05-25 01:07:30|10994.4|10991.6|11001.5|10997.5|11001.5|10998.5|10994.4|10991.6|15
1653440860000|2022-05-25 01:07:40|11001.3|10998.5|10997.3|10994.5|11001.4|10998.5|10997.2|10994.4|27
1653440870000|2022-05-25 01:07:50|10998.4|10994.4|10993.4|10989.4|10998.4|10994.6|10993.3|10989.4|5
1653440880000|2022-05-25 01:08:00|10992.4|10989.6|10993.3|10990.5|10993.4|10990.5|10989.3|10985.5|9
1653440890000|2022-05-25 01:08:10|10993.8|10991|10996.3|10993.5|10998.9|10994.6|10993.8|10990.9|9
1653440900000|2022-05-25 01:08:20|10993.9|10991.1|10996.4|10992.4|10998.2|10994.5|10993.9|10991.1|16
1653440910000|2022-05-25 01:08:30|10996.2|10993.4|11002.3|10999.5|11003.3|11000.5|10996.2|10991.8|8
1653440920000|2022-05-25 01:08:40|11002.5|10998.5|11001.8|10999|11003.5|11000.5|11001.3|10998.4|7
1653440930000|2022-05-25 01:08:50|11000.6|10997.8|11003.3|11000.5|11003.7|11000.9|11000.2|10996.4|10
1653440940000|2022-05-25 01:09:00|11003.7|11000.9|11001.7|10998.9|11003.7|11000.9|10999.3|10996.5|16
1653440950000|2022-05-25 01:09:10|11002.8|11000|11000.3|10997.5|11002.9|11000|11000.3|10997.5|5
1653440960000|2022-05-25 01:09:20|11001.3|10997.3|11001.5|10997.5|11002.5|10999.5|11001.3|10997.3|6
1653440970000|2022-05-25 01:09:30|11001.4|10997.4|11002.3|10998.3|11002.4|10998.5|10999.8|10997|3
1653440980000|2022-05-25 01:09:40|11002.4|10998.4|11000.3|10997.5|11002.5|10999.5|11000.3|10997.5|1
1653440990000|2022-05-25 01:09:50|10999.9|10997.1|10998.3|10995.5|10999.9|10997.1|10998.3|10995.4|7
1653441000000|2022-05-25 01:10:00|10999.4|10995.4|11002.3|10999.5|11005.3|11002.5|10999.3|10995.4|40
1653441010000|2022-05-25 01:10:10|11003.3|10999.3|11002.3|10999.5|11003.4|10999.5|11002.3|10999.3|2
1653441020000|2022-05-25 01:10:20|11001.3|10998.5|10998.3|10995.5|11001.3|10998.5|10998.3|10995.5|1
1653441030000|2022-05-25 01:10:30|10998.4|10994.4|10997.2|10994.4|10999.9|10994.5|10996.4|10991.9|3
1653441040000|2022-05-25 01:10:40|10997.3|10994.5|10996.4|10992.4|10997.3|10994.5|10996.3|10992.4|1
1653441050000|2022-05-25 01:10:50|10997.2|10993.2|10997.4|10993.4|10997.4|10993.4|10997.2|10993.2|0
1653441060000|2022-05-25 01:11:00|10999|10995|10995.3|10992.5|11000.4|10996.5|10995.2|10992.4|15
1653441070000|2022-05-25 01:11:10|10995.5|10991.5|10993.3|10990.5|10995.5|10991.5|10993.2|10989.5|2
1653441080000|2022-05-25 01:11:20|10994.3|10990.3|10992.4|10988.4|10994.4|10990.6|10991.3|10987.5|10
1653441090000|2022-05-25 01:11:30|10991.4|10988.6|10990.4|10986.4|10994.4|10991|10990.4|10986.4|7
1653441100000|2022-05-25 01:11:40|10991.2|10987.2|10991.4|10988.6|10992.4|10989.4|10991.2|10987.2|3
1653441110000|2022-05-25 01:11:50|10993|10990.2|10996.4|10992.4|10998.3|10994.6|10993|10990.2|4
1653441120000|2022-05-25 01:12:00|10995.4|10992.6|11001.3|10998.5|11002.4|10998.5|10995.4|10991.9|8
1653441130000|2022-05-25 01:12:10|11002.3|10998.3|10997.4|10993.4|11002.3|10998.3|10997.2|10991|31
1653441140000|2022-05-25 01:12:20|10996.4|10993.6|11000.4|10996.4|11000.4|10996.5|10996.3|10990.9|8
1653441150000|2022-05-25 01:12:30|10999.3|10996.5|11002.3|10999.5|11003.8|10999.5|10999.3|10994.9|1
1653441160000|2022-05-25 01:12:40|11004.1|11001.3|11001.3|10998.5|11004.4|11001.3|11001.3|10998.4|7
1653441170000|2022-05-25 01:12:50|11000.5|10997.7|11005.3|11002.5|11006.5|11002.5|10999.3|10994.8|11
1653441180000|2022-05-25 01:13:00|11006.3|11002.3|11006.3|11003.5|11008.5|11005.5|11004.3|10998.9|27
1653441190000|2022-05-25 01:13:10|11007|11004.2|11008.3|11005.5|11009.5|11006.5|11007|11004.2|3
1653441200000|2022-05-25 01:13:20|11008.5|11004.5|11005.4|11001.4|11008.5|11005.1|11004.7|11001.3|6
1653441210000|2022-05-25 01:13:30|11005.3|11002.5|11008.4|11004.4|11010.4|11006|11005.3|11002.4|14
1653441220000|2022-05-25 01:13:40|11008.5|11005.7|11009.4|11005.4|11010.9|11006|11007.8|11002.9|5
1653441230000|2022-05-25 01:13:50|11011.3|11008.5|11008.3|11005.5|11012.4|11009.5|11008.3|11005.4|16
1653441240000|2022-05-25 01:14:00|11009.2|11005.2|11009.8|11007|11009.8|11007|11009.1|11005.2|0
1653441250000|2022-05-25 01:14:10|11009.3|11006.5|11008.4|11004.4|11009.4|11006.5|11008.3|11004.4|7
1653441260000|2022-05-25 01:14:20|11007.4|11004.6|11007.3|11003.3|11008.4|11005.2|11007.1|11003.3|3
1653441270000|2022-05-25 01:14:30|11006.3|11002.3|11005.2|11002.4|11006.3|11002.6|11005.2|11001.3|3
1653441280000|2022-05-25 01:14:40|11006.2|11002.2|11003.7|11000.9|11006.2|11002.8|11003.2|10999.3|13
1653441290000|2022-05-25 01:14:50|11004.2|11001.4|11003.2|11000.4|11004.3|11001.4|11002.2|10999.3|4
1653441300000|2022-05-25 01:15:00|11003.4|11000.6|11008.2|11004.2|11008.2|11004.3|11003.4|11000.6|5
1653441310000|2022-05-25 01:15:10|11008|11005.2|11014.2|11011.4|11014.4|11011.4|11008|11005.2|23
1653441320000|2022-05-25 01:15:20|11014.3|11011.5|11010.2|11007.4|11015.3|11011.5|11010.2|11007.2|9
1653441330000|2022-05-25 01:15:30|11011.2|11008.4|11013.3|11009.3|11016.7|11012.3|11011.2|11008.2|6
1653441340000|2022-05-25 01:15:40|11013.1|11010.3|11011.2|11008.4|11014.3|11010.3|11011.2|11008.3|5
1653441350000|2022-05-25 01:15:50|11011.4|11007.4|11011.2|11007.2|11012.3|11009.4|11011.1|11007.2|3
1653441360000|2022-05-25 01:16:00|11011.3|11007.3|11017.2|11014.4|11017.2|11014.4|11011.1|11007.3|19
1653441370000|2022-05-25 01:16:10|11016.2|11013.4|11012.3|11009.5|11017.8|11013.4|11012.2|11009.2|10
1653441380000|2022-05-25 01:16:20|11012.4|11009.6|11010.3|11006.3|11013.4|11010.4|11009.2|11006.2|9
1653441390000|2022-05-25 01:16:30|11010.2|11007.4|11013.2|11010.4|11013.2|11010.4|11010.2|11006.3|8
1653441400000|2022-05-25 01:16:40|11016.6|11008.6|11014.2|11011.4|11016.6|11011.6|11013.2|11008.6|7
1653441410000|2022-05-25 01:16:50|11015.2|11012.4|11016.2|11013.4|11016.3|11013.4|11013.7|11010.3|5
1653441420000|2022-05-25 01:17:00|11015.7|11012.9|11015.2|11012.4|11017.2|11014.4|11014.9|11012.1|12
1653441430000|2022-05-25 01:17:10|11014.5|11010.5|11013.2|11010.4|11014.7|11011.9|11013.2|11010.3|5
1653441440000|2022-05-25 01:17:20|11014.3|11010.3|11013.7|11010.9|11014.3|11010.9|11013.2|11009.9|1
1653441450000|2022-05-25 01:17:30|11013.3|11010.5|11013.3|11010.5|11014.7|11011.9|11013.3|11010.4|2
1653441460000|2022-05-25 01:17:40|11013.2|11010.4|11011.3|11007.3|11013.2|11010.4|11011.3|11007.3|4
1653441470000|2022-05-25 01:17:50|11012.2|11008.2|11012.2|11009.4|11013.2|11010.4|11011.2|11007.5|7
1653441480000|2022-05-25 01:18:00|11012.6|11009.8|11016.2|11013.4|11016.2|11013.4|11012.6|11009.8|9
1653441490000|2022-05-25 01:18:10|11015.8|11013|11012.2|11009.4|11015.8|11013|11011.2|11008.4|7
1653441500000|2022-05-25 01:18:20|11013|11010.2|11013.3|11010.5|11014.4|11010.6|11013|11010.2|2
1653441510000|2022-05-25 01:18:30|11012.7|11009.9|11015.2|11012.4|11016.3|11012.5|11012.7|11009.9|2
1653441520000|2022-05-25 01:18:40|11014.8|11012|11015.6|11012.8|11015.6|11012.8|11014.7|11011.9|1
1653441530000|2022-05-25 01:18:50|11015.7|11012.9|11015.2|11012.4|11016.3|11013.4|11015.2|11012.2|8
1653441540000|2022-05-25 01:19:00|11015.3|11012.5|11016.4|11012.4|11017.3|11013.4|11015.3|11012.4|6
1653441550000|2022-05-25 01:19:10|11015.4|11012.6|11012.3|11008.3|11015.4|11012.6|11012.3|11008.3|5
1653441560000|2022-05-25 01:19:20|11011.3|11008.5|11010.4|11007.6|11012.3|11008.5|11010.4|11007.4|1
1653441570000|2022-05-25 01:19:30|11010.3|11007.5|11009.3|11005.3|11011.4|11008.4|11008.2|11004.4|7
1653441580000|2022-05-25 01:19:40|11008.2|11005.4|11008.2|11005.4|11008.5|11005.5|11007.2|11003.8|6
1653441590000|2022-05-25 01:19:50|11009.2|11005.2|11010.2|11007.4|11010.3|11007.5|11009.2|11005.2|4
1653441600000|2022-05-25 01:20:00|11010.3|11007.5|11009.3|11005.3|11013.3|11010.4|11009.3|11005.3|16
1653441610000|2022-05-25 01:20:10|11010.1|11006.1|11008.2|11005.4|11010.3|11007.5|11008.2|11005.2|6
1653441620000|2022-05-25 01:20:20|11007.8|11005|11009.2|11006.4|11010.2|11007.4|11007.7|11004.3|5
1653441630000|2022-05-25 01:20:30|11008.2|11005.2|11009.3|11005.3|11009.3|11005.5|11008.2|11004.3|0
1653441640000|2022-05-25 01:20:40|11008.2|11005.4|11010.2|11007.4|11010.2|11007.4|11008.2|11005.2|2
1653441650000|2022-05-25 01:20:50|11010.3|11006.3|11008.3|11004.3|11010.3|11006.5|11007.2|11004.2|4
1653441660000|2022-05-25 01:21:00|11008.1|11005.3|11009.2|11006.4|11011.1|11007.4|11008.1|11004.4|5
1653441670000|2022-05-25 01:21:10|11009.4|11005.4|11012.2|11009.4|11012.2|11009.4|11009.1|11005.3|6
1653441680000|2022-05-25 01:21:20|11013.2|11009.2|11012.1|11009.3|11013.2|11010.3|11011.7|11008.9|3
1653441690000|2022-05-25 01:21:30|11012.2|11009.4|11012.2|11009.4|11012.2|11009.4|11011.7|11008.9|1
1653441700000|2022-05-25 01:21:40|11011.8|11009|11012.2|11009.4|11012.2|11009.4|11010.7|11007.9|4
1653441710000|2022-05-25 01:21:50|11011.8|11009|11010.2|11007.4|11011.8|11009|11009.2|11006.4|5
1653441720000|2022-05-25 01:22:00|11010.6|11007.8|11010.7|11007.9|11012.3|11009.2|11010.2|11007.4|6
1653441730000|2022-05-25 01:22:10|11010.8|11008|11011.4|11008.6|11013|11010.2|11010.8|11008|5
1653441740000|2022-05-25 01:22:20|11010.7|11007.9|11012.2|11009.4|11012.4|11009.4|11008.7|11005.9|9
1653441750000|2022-05-25 01:22:30|11012.8|11010|11013.2|11010.4|11013.2|11010.4|11011.4|11008.3|2
1653441760000|2022-05-25 01:22:40|11013.3|11010.5|11015.1|11012.3|11016.3|11013.4|11013.3|11010.3|6
1653441770000|2022-05-25 01:22:50|11015.2|11012.4|11012.2|11009.4|11015.2|11012.4|11012.2|11009.4|6
1653441790000|2022-05-25 01:23:10|11012.4|11008.4|11008.2|11005.4|11012.4|11008.4|11008.2|11005.4|3
1653441800000|2022-05-25 01:23:20|11007.7|11004.9|11009.1|11006.3|11009.2|11006.3|11007.2|11004.3|8
1653441810000|2022-05-25 01:23:30|11010.1|11006.1|11012.3|11008.3|11012.3|11008.3|11008.9|11005.5|4
1653441820000|2022-05-25 01:23:40|11012.1|11009.3|11015.4|11011.4|11015.4|11012.4|11012.1|11009.3|1
1653441830000|2022-05-25 01:23:50|11017|11009|11014.3|11010.3|11017|11011.3|11014.3|11009|0
1653441840000|2022-05-25 01:24:00|11015.1|11011.1|11015.3|11011.3|11015.3|11011.4|11014.2|11011.1|1
1653441850000|2022-05-25 01:24:10|11015.2|11012.4|11014.2|11011.4|11015.4|11012.4|11014.2|11011.4|0
1653441860000|2022-05-25 01:24:20|11015.3|11011.3|11019.2|11016.4|11021.4|11018.4|11014.2|11011.3|54
1653441870000|2022-05-25 01:24:30|11018.8|11016|11020.3|11016.3|11020.3|11016.9|11018.7|11015.9|8
1653441880000|2022-05-25 01:24:40|11019.2|11016.4|11024.2|11021.4|11024.6|11021.8|11019.2|11016.2|56
1653441890000|2022-05-25 01:24:50|11023.7|11020.9|11023.7|11020.9|11023.7|11020.9|11022.2|11019.4|47
1653441900000|2022-05-25 01:25:00|11023.3|11020.5|11020.1|11017.3|11023.6|11020.8|11017.2|11014.3|16
1653441910000|2022-05-25 01:25:10|11020.2|11017.4|11021.2|11018.4|11022.7|11019.9|11020.2|11017.2|6
1653441920000|2022-05-25 01:25:20|11020.4|11017.6|11020.2|11017.4|11022.3|11018.5|11019.2|11015.3|14
1653441930000|2022-05-25 01:25:30|11020.4|11016.4|11018.3|11014.3|11020.4|11017.4|11018.2|11014.3|1
1653441940000|2022-05-25 01:25:40|11018.1|11015.3|11021.3|11017.3|11022.3|11018.3|11017.2|11014.2|7
1653441950000|2022-05-25 01:25:50|11019.7|11016.9|11022.3|11018.3|11022.7|11019.9|11019.7|11016.3|6
1653441960000|2022-05-25 01:26:00|11021.3|11017.3|11020.3|11017.5|11022.9|11017.9|11020.1|11014.9|5
1653441970000|2022-05-25 01:26:10|11020.2|11017.4|11022.6|11019.8|11022.6|11019.8|11020.2|11017.3|3
1653441980000|2022-05-25 01:26:20|11021.8|11019|11021.3|11018.5|11022.7|11019.9|11021.3|11018.4|3
1653441990000|2022-05-25 01:26:30|11022.4|11018.4|11024.2|11021.4|11024.5|11021.4|11022.2|11018.4|13
1653442000000|2022-05-25 01:26:40|11025.2|11021.2|11024.3|11020.3|11025.6|11022.8|11023.2|11020.3|6
1653442010000|2022-05-25 01:26:50|11022.3|11019.5|11025.2|11022.4|11025.7|11022.9|11020.8|11017.4|9
1653442020000|2022-05-25 01:27:00|11025.6|11022.8|11027.2|11024.4|11029.2|11026.3|11025.2|11022.2|42
1653442030000|2022-05-25 01:27:10|11027.8|11025|11027.2|11024.4|11030.4|11027.4|11026.1|11022.3|38
1653442040000|2022-05-25 01:27:20|11027.6|11024.8|11026.2|11023.4|11027.7|11024.9|11025.2|11021.3|5
1653442050000|2022-05-25 01:27:30|11025.4|11022.6|11024.6|11021.8|11025.4|11022.6|11024.2|11021.3|3
1653442060000|2022-05-25 01:27:40|11024.7|11021.9|11024.2|11021.4|11025.2|11022.4|11023.2|11020.4|7
1653442080000|2022-05-25 01:28:00|11023.8|11021|11029.2|11026.4|11029.2|11026.4|11022.4|11019.6|23
1653442090000|2022-05-25 01:28:10|11029.6|11026.8|11031.2|11028.4|11033.8|11028.9|11029.2|11025.8|14
1653442100000|2022-05-25 01:28:20|11031.1|11028.3|11027.2|11024.4|11031.3|11028.3|11027.2|11024.3|7
1653442110000|2022-05-25 01:28:30|11027.4|11023.4|11023.3|11019.3|11027.4|11023.6|11023.2|11019.3|11
1653442120000|2022-05-25 01:28:40|11024|11020|11025.2|11022.4|11025.2|11022.4|11021.8|11019|10
1653442130000|2022-05-25 01:28:50|11026.2|11022.2|11024.4|11020.4|11026.3|11022.5|11024.2|11020.4|4
1653442140000|2022-05-25 01:29:00|11023.3|11020.5|11023.2|11020.4|11023.3|11020.5|11021.7|11018.9|9
1653442150000|2022-05-25 01:29:10|11024.2|11020.2|11023.3|11019.3|11024.3|11021.4|11023.1|11019.3|4
1653442160000|2022-05-25 01:29:20|11023.2|11020.4|11022.2|11019.4|11023.2|11020.4|11022.2|11019.4|2
1653442170000|2022-05-25 01:29:30|11022.8|11020|11023.2|11020.4|11023.3|11020.4|11022.2|11019.3|1
1653442180000|2022-05-25 01:29:40|11023.9|11021.1|11023.2|11020.4|11024.2|11021.4|11023.2|11020.4|0
1653442190000|2022-05-25 01:29:50|11023.7|11020.9|11030.2|11027.4|11030.3|11027.5|11023.7|11020.9|20
1653442200000|2022-05-25 01:30:00|11031.3|11028.5|11031.2|11028.4|11034.7|11031.9|11031.2|11028.1|25
1653442210000|2022-05-25 01:30:10|11031.9|11029.1|11034.1|11031.3|11034.3|11031.5|11031.9|11029.1|14
1653442220000|2022-05-25 01:30:20|11033.8|11031|11032.1|11029.3|11033.8|11031|11031.4|11028.2|11
1653442230000|2022-05-25 01:30:30|11032.6|11029.8|11033|11030.2|11033.4|11030.3|11032.1|11028.2|9
1653442240000|2022-05-25 01:30:40|11033.1|11030.3|11035.1|11032.3|11037.2|11033.5|11033|11030.2|24
1653442250000|2022-05-25 01:30:50|11036.2|11032.2|11037.2|11033.2|11037.6|11034.8|11036|11032.2|13
1653442260000|2022-05-25 01:31:00|11037.4|11033.4|11036.1|11033.3|11039.6|11036.8|11036.1|11033.3|71
1653442270000|2022-05-25 01:31:10|11035.4|11032.6|11036.2|11033.4|11037.2|11034.3|11034.6|11031.2|18
1653442280000|2022-05-25 01:31:20|11035.7|11032.9|11034.2|11031.4|11036.1|11032.9|11034.2|11031.2|7
1653442290000|2022-05-25 01:31:30|11034.6|11031.8|11030.1|11027.3|11034.6|11031.8|11030.1|11027.3|14
1653442300000|2022-05-25 01:31:40|11031.3|11028.3|11031.2|11028.4|11032.2|11029.3|11031.1|11028.1|3
1653442310000|2022-05-25 01:31:50|11031.1|11028.3|11034.1|11031.3|11034.2|11031.4|11031.1|11028.2|5
1653442320000|2022-05-25 01:32:00|11035.1|11031.1|11034.3|11030.3|11035.6|11032.8|11033.1|11030.2|11
1653442330000|2022-05-25 01:32:10|11033.1|11029.3|11029.2|11025.2|11033.3|11029.5|11028.2|11024.2|21
1653442340000|2022-05-25 01:32:20|11028.2|11025.4|11027.1|11024.3|11028.3|11025.4|11026.6|11023.8|5
1653442350000|2022-05-25 01:32:30|11027.9|11025.1|11029.2|11026.4|11031.2|11027.3|11027.9|11025.1|5
1653442360000|2022-05-25 01:32:40|11030.1|11026.1|11030.1|11027.3|11031.2|11027.4|11030|11026.1|3
1653442370000|2022-05-25 01:32:50|11030.3|11026.3|11029.3|11025.3|11030.3|11026.9|11029.1|11025.3|2
1653442380000|2022-05-25 01:33:00|11029.1|11026.3|11030.1|11027.3|11033.1|11030.3|11029.1|11026.3|7
1653442390000|2022-05-25 01:33:10|11030.3|11026.3|11025.1|11022.3|11030.3|11026.5|11024.8|11022|16
1653442400000|2022-05-25 01:33:20|11025.3|11021.3|11023.1|11020.3|11025.3|11021.8|11023.1|11019.7|3
1653442410000|2022-05-25 01:33:30|11024.1|11020.1|11027.1|11024.3|11029.2|11025.4|11024.1|11020.1|6
1653442420000|2022-05-25 01:33:40|11027.3|11023.3|11026.2|11022.2|11027.9|11024.3|11024.1|11019.9|19
1653442430000|2022-05-25 01:33:50|11025.1|11022.3|11026.1|11023.3|11027.2|11023.3|11025.1|11022.3|1
1653442440000|2022-05-25 01:34:00|11026.7|11022.1|11024.2|11020.2|11026.7|11022.7|11024.1|11020.2|2
1653442450000|2022-05-25 01:34:10|11024.1|11021.3|11023.6|11020.8|11025.2|11021.3|11023.1|11020.2|0
1653442460000|2022-05-25 01:34:20|11024.6|11021.8|11026.1|11023.3|11026.1|11023.3|11024.6|11021.8|3
1653442470000|2022-05-25 01:34:30|11026.3|11022.3|11026.2|11022.2|11027.2|11023.2|11025.1|11021.9|0
1653442480000|2022-05-25 01:34:40|11025.2|11021.2|11023.1|11020.3|11025.2|11022.3|11023.1|11020.3|3
1653442490000|2022-05-25 01:34:50|11024.1|11020.1|11024.9|11022.1|11024.9|11022.1|11022.6|11019.8|2
1653442500000|2022-05-25 01:35:00|11025.1|11022.3|11029.1|11025.1|11029.2|11025.3|11025.1|11022.3|6
1653442510000|2022-05-25 01:35:10|11027.3|11024.5|11020.2|11017.4|11028.2|11024.5|11019.1|11016.3|9
1653442520000|2022-05-25 01:35:20|11020.1|11017.3|11018.1|11015.3|11020.1|11017.3|11017.8|11014.3|6
1653442530000|2022-05-25 01:35:30|11017.7|11014.9|11018.5|11015.7|11018.5|11015.7|11017.1|11014.1|6
1653442540000|2022-05-25 01:35:40|11018.6|11015.8|11019.1|11016.3|11019.5|11016.7|11018.6|11015.8|5
1653442550000|2022-05-25 01:35:50|11018.1|11015.3|11018.1|11015.3|11018.6|11015.8|11017.7|11014.9|4
1653442560000|2022-05-25 01:36:00|11018.6|11015.8|11019.1|11016.3|11019.1|11016.3|11018.1|11015.3|2
1653442570000|2022-05-25 01:36:10|11017.7|11014.9|11016.1|11013.3|11017.7|11014.9|11015.1|11012.3|10
1653442580000|2022-05-25 01:36:20|11017.1|11014.3|11018.1|11015.3|11019.2|11016.1|11017.1|11014.3|3
1653442590000|2022-05-25 01:36:30|11019|11016.2|11021.2|11017.2|11021.3|11018.3|11018.2|11014.2|10
1653442600000|2022-05-25 01:36:40|11021.1|11018.3|11024.1|11020.1|11024.1|11020.3|11021.1|11018.2|5
1653442610000|2022-05-25 01:36:50|11023.2|11019.2|11022.1|11019.3|11025.6|11021.1|11022.1|11017.6|2
1653442620000|2022-05-25 01:37:00|11022.7|11019.9|11020.1|11016.1|11023.1|11020.3|11019.1|11014.7|7
1653442630000|2022-05-25 01:37:10|11020.2|11016.2|11018.1|11015.3|11020.2|11016.3|11018.1|11015.2|1
1653442640000|2022-05-25 01:37:20|11019.1|11015.1|11020.2|11016.2|11021.2|11017.3|11018.9|11015.1|2
1653442650000|2022-05-25 01:37:30|11021|11017|11020.1|11017.3|11021.2|11017.3|11020.1|11017|4
1653442660000|2022-05-25 01:37:40|11021.6|11018.8|11021.2|11018.4|11022.2|11018.8|11018|11015.2|28
1653442670000|2022-05-25 01:37:50|11021.1|11018.3|11023.1|11020.3|11023.3|11020.3|11021.1|11018.2|5
1653442680000|2022-05-25 01:38:00|11023.2|11019.2|11019.1|11016.3|11023.3|11020.3|11019.1|11016.3|6
1653442690000|2022-05-25 01:38:10|11019.2|11016.4|11019.1|11016.3|11021|11017.4|11019.1|11016.3|1
1653442700000|2022-05-25 01:38:20|11019.2|11016.4|11021.1|11017.1|11021.1|11018.3|11017.2|11014.2|26
1653442710000|2022-05-25 01:38:30|11021.2|11017.2|11022.1|11019.3|11023.2|11019.7|11021.1|11017.2|1
1653442720000|2022-05-25 01:38:40|11022.2|11018.2|11023|11020.2|11023|11020.2|11022.2|11018.2|3
1653442730000|2022-05-25 01:38:50|11023.1|11020.3|11028.2|11024.2|11028.3|11025.2|11023.1|11020.3|6
1653442740000|2022-05-25 01:39:00|11029.8|11025.8|11027.2|11023.2|11030.3|11027.3|11026.1|11023.1|13
1653442750000|2022-05-25 01:39:10|11026.2|11023.4|11024.1|11021.3|11027.2|11024.2|11024|11018.7|22
1653442760000|2022-05-25 01:39:20|11024.2|11020.2|11023.1|11020.3|11024.2|11020.3|11023.1|11020.2|2
1653442770000|2022-05-25 01:39:30|11023.9|11021.1|11024.1|11021.3|11024.1|11021.3|11023.7|11020.9|2
1653442780000|2022-05-25 01:39:40|11023.7|11020.9|11024.1|11021.3|11024.1|11021.3|11023.6|11020.8|2
1653442790000|2022-05-25 01:39:50|11023.7|11020.9|11028.1|11025.3|11028.1|11025.3|11023.7|11020.9|20
1653442800000|2022-05-25 01:40:00|11027.7|11024.9|11026.1|11023.3|11029.2|11025.4|11026.1|11023.2|4
1653442810000|2022-05-25 01:40:10|11026.3|11022.3|11025.3|11021.3|11026.3|11022.4|11024.1|11021.2|7
1653442820000|2022-05-25 01:40:20|11025.2|11021.2|11026.2|11022.2|11026.2|11023.3|11025.2|11021.2|4
1653442830000|2022-05-25 01:40:30|11026|11023.2|11024.8|11020.8|11026.8|11023.8|11024.8|11018.8|2
1653442840000|2022-05-25 01:40:40|11025.2|11021.2|11024.2|11020.2|11025.2|11021.4|11024.1|11020.2|1
1653442850000|2022-05-25 01:40:50|11023.3|11019.3|11022.6|11019.8|11023.3|11020.3|11022.6|11019.3|1
1653442860000|2022-05-25 01:41:00|11022.7|11019.9|11027.1|11024.3|11028|11024.3|11022.7|11019.9|10
1653442870000|2022-05-25 01:41:10|11027.5|11024.7|11028.6|11025.8|11028.6|11025.8|11027.5|11024.7|2
1653442880000|2022-05-25 01:41:20|11028.7|11025.9|11029.1|11026.3|11030.1|11027.3|11028.1|11025.3|13
1653442890000|2022-05-25 01:41:30|11030|11027.2|11028.1|11025.3|11031.2|11028.3|11027.1|11024.1|17
1653442900000|2022-05-25 01:41:40|11029.2|11025.2|11029.2|11025.2|11029.2|11025.2|11029.2|11025.2|1
1653442910000|2022-05-25 01:41:50|11029|11026.2|11033.1|11030.3|11033.1|11030.3|11029|11026.1|10
1653442920000|2022-05-25 01:42:00|11033.3|11029.3|11031.1|11028.3|11033.3|11029.9|11031.1|11028.3|5
1653442930000|2022-05-25 01:42:10|11032.1|11028.1|11034.1|11030.1|11036.2|11032.4|11032|11028.1|22
1653442940000|2022-05-25 01:42:20|11033.1|11030.3|11032.2|11028.2|11033.3|11030.3|11032.2|11028.2|1
1653442950000|2022-05-25 01:42:30|11031.4|11027.4|11031.1|11028.3|11032.1|11028.3|11030.1|11027.1|0
1653442960000|2022-05-25 01:42:40|11031|11028.2|11029.1|11026.3|11031|11028.2|11029.1|11026.3|2
1653442970000|2022-05-25 01:42:50|11029.9|11027.1|11030.2|11026.2|11030.2|11027.3|11029.9|11026.2|1
1653442980000|2022-05-25 01:43:00|11031|11027|11032.3|11028.3|11032.3|11029.3|11031|11027|1
1653442990000|2022-05-25 01:43:10|11032.1|11029.3|11031.2|11027.2|11032.8|11029.4|11031.1|11024.8|2
1653443000000|2022-05-25 01:43:20|11031|11028.2|11031.1|11028.3|11031.1|11028.3|11031|11028.2|0
1653443010000|2022-05-25 01:43:30|11031.2|11027.2|11030.1|11027.3|11031.2|11027.4|11029.1|11026.3|2
1653443020000|2022-05-25 01:43:40|11029.3|11026.5|11029.3|11026.5|11029.3|11026.5|11029.3|11026.5|0
1653443030000|2022-05-25 01:43:50|11030.1|11026.1|11032.2|11028.2|11033.2|11029.4|11029.1|11026.1|4
1653443040000|2022-05-25 01:44:00|11031.2|11028.4|11028.1|11025.3|11032.3|11029.2|11027.3|11023.3|5
1653443050000|2022-05-25 01:44:10|11027.2|11024.4|11028.2|11024.2|11029.2|11025.7|11027.2|11024.2|3
1653443060000|2022-05-25 01:44:20|11028.1|11025.3|11027.1|11024.3|11028.3|11025.3|11027.1|11024.1|3
1653443070000|2022-05-25 01:44:30|11028.6|11025.8|11031.1|11028.3|11031.2|11028.3|11028.6|11025.8|5
1653443080000|2022-05-25 01:44:40|11031.2|11027.2|11032.2|11029.4|11033.2|11030.3|11031.1|11027.2|7
1653443090000|2022-05-25 01:44:50|11032.1|11029.3|11033.1|11030.3|11035.2|11031.4|11032.1|11029.3|8
1653443100000|2022-05-25 01:45:00|11033.2|11029.2|11030.1|11027.3|11033.2|11029.3|11030.1|11026.3|9
1653443110000|2022-05-25 01:45:10|11030.3|11026.3|11030.1|11027.3|11030.3|11027.3|11030.1|11026.2|1
1653443120000|2022-05-25 01:45:20|11029.6|11026.8|11031.1|11028.3|11031.3|11028.3|11029.6|11026.8|2
1653443130000|2022-05-25 01:45:30|11031.3|11027.3|11032.2|11028.2|11032.2|11028.2|11030.9|11027.2|0
1653443140000|2022-05-25 01:45:40|11032.1|11029.3|11032.2|11028.2|11032.3|11029.3|11030.9|11027.2|0
1653443150000|2022-05-25 01:45:50|11031.2|11028.4|11033.3|11029.3|11033.3|11030.1|11031.1|11028|5
1653443160000|2022-05-25 01:46:00|11033.2|11029.2|11038.1|11035.3|11038.8|11036|11032.9|11028.8|18
1653443170000|2022-05-25 01:46:10|11039.2|11035.2|11039.4|11036.6|11039.5|11036.7|11038|11035.2|7
1653443180000|2022-05-25 01:46:20|11039.5|11036.7|11039|11036.2|11039.5|11036.7|11038.7|11035.9|14
1653443190000|2022-05-25 01:46:30|11038.3|11035.5|11036.2|11033.4|11039.1|11035.5|11036.2|11033.1|10
1653443200000|2022-05-25 01:46:40|11036|11033.2|11036|11033.2|11037|11033.4|11036|11033|0
1653443210000|2022-05-25 01:46:50|11037|11034.2|11037|11034.2|11037.4|11034.6|11037|11034.2|1
1653443220000|2022-05-25 01:47:00|11037.2|11034.4|11038|11035.2|11043.1|11040.1|11037.2|11034.1|75
1653443230000|2022-05-25 01:47:10|11039|11035|11038|11035.2|11039.4|11036.6|11038|11035|3
1653443240000|2022-05-25 01:47:20|11038.5|11035.7|11037|11034.2|11041|11038.2|11036.9|11032.9|42
1653443250000|2022-05-25 01:47:30|11037.1|11034.3|11038|11035.2|11038|11035.2|11036|11033.1|7
1653443260000|2022-05-25 01:47:40|11037.6|11034.8|11041.1|11037.1|11041.1|11037.3|11037.6|11034.8|9
1653443270000|2022-05-25 01:47:50|11041|11038.2|11043.1|11039.1|11043.4|11040.6|11040|11037|11
1653443280000|2022-05-25 01:48:00|11042.9|11040.1|11043|11040.2|11044.1|11041.2|11042.9|11039.5|22
1653443290000|2022-05-25 01:48:10|11042.6|11039.8|11040.1|11036.1|11043|11040.2|11038|11035|12
1653443300000|2022-05-25 01:48:20|11039.1|11036.3|11039|11036.2|11040.1|11037.2|11038.7|11035.9|2
1653443310000|2022-05-25 01:48:30|11040|11036|11038|11035.2|11041.1|11037.2|11038|11035.2|6
1653443320000|2022-05-25 01:48:40|11039|11035|11040.1|11036.1|11040.4|11037.6|11039|11035|8
1653443330000|2022-05-25 01:48:50|11039.1|11036.3|11041|11038.2|11042|11039.2|11039.1|11036.3|11
1653443340000|2022-05-25 01:49:00|11039.5|11036.7|11039|11036.2|11040.1|11036.7|11037|11034.1|9
1653443350000|2022-05-25 01:49:10|11040|11036|11041|11038.2|11041|11038.2|11039.9|11036|1
1653443360000|2022-05-25 01:49:20|11041.1|11038.3|11039.1|11035.1|11044.6|11040.2|11038|11035.1|17
1653443370000|2022-05-25 01:49:30|11039.7|11036.9|11040|11037.2|11040|11037.2|11039.7|11036.9|3
1653443380000|2022-05-25 01:49:40|11040.1|11036.1|11042.1|11038.1|11042.1|11038.1|11040.1|11036.1|3
1653443390000|2022-05-25 01:49:50|11041|11038.2|11040|11037.2|11041|11038.2|11040|11036.3|5
1653443400000|2022-05-25 01:50:00|11040.4|11037.6|11037.1|11033.1|11042.5|11038.7|11037|11033.1|7
1653443410000|2022-05-25 01:50:10|11036.9|11034.1|11037|11034.2|11038.1|11034.7|11036|11033.1|5
1653443420000|2022-05-25 01:50:20|11037.1|11033.1|11037.1|11033.1|11037.4|11034.6|11035.6|11032.8|6
1653443430000|2022-05-25 01:50:30|11036.9|11034.1|11035.1|11031.1|11037.2|11034.2|11035|11031.1|9
1653443440000|2022-05-25 01:50:40|11034.1|11031.3|11035|11032.2|11035.5|11032.7|11033.4|11030.6|7
1653443450000|2022-05-25 01:50:50|11035.2|11031.2|11034.1|11031.3|11035.2|11031.8|11034.1|11031.2|1
1653443460000|2022-05-25 01:51:00|11033.9|11030.1|11034.1|11030.1|11035|11032.2|11033.5|11030.1|5
1653443470000|2022-05-25 01:51:10|11033.1|11030.3|11029|11026.2|11033.1|11030.3|11029|11026.2|10
1653443480000|2022-05-25 01:51:20|11029.1|11026.3|11030|11027.2|11030|11027.2|11029.1|11026.3|1
1653443490000|2022-05-25 01:51:30|11029.9|11027.1|11028|11025.2|11032.1|11028.3|11028|11025.2|27
1653443500000|2022-05-25 01:51:40|11028.5|11025.7|11028|11025.2|11030|11027.2|11028|11025.1|7
1653443510000|2022-05-25 01:51:50|11028.4|11025.6|11031|11028.2|11031|11028.2|11028.4|11025.6|6
1653443520000|2022-05-25 01:52:00|11031.2|11027.2|11030|11027.2|11032|11029.2|11030|11027.2|3
1653443530000|2022-05-25 01:52:10|11031|11028.2|11030|11027.2|11031|11028.2|11030|11027.2|4
1653443540000|2022-05-25 01:52:20|11030.5|11027.7|11030.5|11027.7|11031|11028.2|11030.5|11027.7|0
1653443550000|2022-05-25 01:52:30|11031|11028.2|11031|11028.2|11031|11028.2|11031|11028.2|0
1653443570000|2022-05-25 01:52:50|11031.4|11028.6|11030|11027.2|11031.5|11028.7|11028.5|11025.7|6
1653443580000|2022-05-25 01:53:00|11030.1|11026.1|11028|11025.2|11030.1|11027.2|11028|11025.1|15
1653443590000|2022-05-25 01:53:10|11029|11026.2|11029|11026.2|11029|11026.2|11029|11026.2|2
1653443600000|2022-05-25 01:53:20|11029.2|11025.2|11030|11027.2|11030|11027.2|11027|11024.2|6
1653443610000|2022-05-25 01:53:30|11031.9|11029.1|11032.1|11028.1|11032.2|11029.1|11031.9|11028.1|4
1653443620000|2022-05-25 01:53:40|11030.5|11027.7|11034|11031.2|11034|11031.2|11030.5|11027.7|4
1653443630000|2022-05-25 01:53:50|11034.4|11031.6|11033|11030.2|11034.4|11031.6|11033|11030.2|1
1653443640000|2022-05-25 01:54:00|11033.1|11029.1|11033|11030.2|11033.1|11030.2|11032.5|11029.1|3
1653443650000|2022-05-25 01:54:10|11033.2|11029.2|11030.1|11027.3|11033.2|11029.4|11029|11026.2|3
1653443660000|2022-05-25 01:54:20|11029.8|11027|11030|11027.2|11030|11027.2|11029.8|11027|0
1653443670000|2022-05-25 01:54:30|11029.8|11025.8|11027|11024.2|11029.8|11025.8|11027|11024.2|6
1653443680000|2022-05-25 01:54:40|11028.1|11024.1|11027|11024.2|11028.1|11025.2|11027|11024|1
1653443690000|2022-05-25 01:54:50|11027.1|11024.3|11027.1|11024.3|11028.9|11025.2|11026.1|11023.1|7
1653443700000|2022-05-25 01:55:00|11027|11024.2|11026.2|11023.4|11029.1|11025.1|11026|11023.1|6
1653443710000|2022-05-25 01:55:10|11026.1|11023.3|11028.1|11024.1|11028.1|11024.2|11025.7|11022.9|2
1653443720000|2022-05-25 01:55:20|11027.1|11024.3|11027|11024.2|11027.1|11024.3|11027|11024.2|4
1653443730000|2022-05-25 01:55:30|11028|11024|11029|11026.2|11030|11026.2|11027.8|11024|3
1653443740000|2022-05-25 01:55:40|11029.2|11025.2|11027|11023|11029.2|11026.2|11025.6|11022.8|7
1653443750000|2022-05-25 01:55:50|11027.1|11023.1|11029.1|11025.1|11029.1|11025.3|11025.9|11022.2|11
1653443760000|2022-05-25 01:56:00|11028.9|11026.1|11028.1|11024.1|11029.1|11026.2|11027|11024.1|1
1653443770000|2022-05-25 01:56:10|11029.5|11026.7|11030.9|11028.1|11032|11029.2|11029.5|11026.7|10
1653443780000|2022-05-25 01:56:20|11031|11028.2|11031|11028.2|11031|11028.2|11031|11028.2|0
1653443790000|2022-05-25 01:56:30|11031.2|11027.2|11033|11030.2|11034.9|11032.1|11030|11027.1|12
1653443800000|2022-05-25 01:56:40|11033.2|11029.2|11035|11032.2|11035|11032.2|11033|11029.1|0
1653443810000|2022-05-25 01:56:50|11035.4|11032.6|11035|11032.2|11035.4|11032.6|11034|11031|1
1653443820000|2022-05-25 01:57:00|11037.1|11033.1|11036.1|11032.1|11039.1|11036.2|11035.8|11031.8|21
1653443830000|2022-05-25 01:57:10|11035.9|11033.1|11036|11033.2|11037.1|11033.3|11035.9|11033|3
1653443840000|2022-05-25 01:57:20|11034.8|11032|11034.1|11030.1|11036.1|11032.1|11034|11030.1|8
1653443850000|2022-05-25 01:57:30|11033|11030.2|11034|11031.2|11036.5|11032.6|11033|11028.5|10
1653443860000|2022-05-25 01:57:40|11034.8|11032|11035.1|11031.1|11035.1|11032.2|11034.8|11031.1|3
1653443870000|2022-05-25 01:57:50|11034.1|11031.3|11032.9|11030.1|11034.1|11031.3|11031|11028.1|10
1653443880000|2022-05-25 01:58:00|11033|11030.2|11031|11028.2|11035.1|11031.1|11030|11027|14
1653443890000|2022-05-25 01:58:10|11031.1|11028.3|11034|11031.2|11035.2|11032.1|11031.1|11028.3|6
1653443900000|2022-05-25 01:58:20|11033.5|11030.7|11034|11031.2|11034.1|11031.2|11033.5|11030.1|1
1653443910000|2022-05-25 01:58:30|11036.1|11032.1|11031|11028.2|11036.1|11032.3|11031|11028.2|12
1653443920000|2022-05-25 01:58:40|11031.1|11028.3|11035|11032.2|11036.1|11033.2|11031.1|11028.3|9
1653443930000|2022-05-25 01:58:50|11035.5|11032.7|11039.1|11035.1|11039.1|11035.2|11035.5|11032.1|10
1653443940000|2022-05-25 01:59:00|11039|11036.2|11040.1|11037.3|11042.1|11039.1|11039|11036.1|15
1653443950000|2022-05-25 01:59:10|11040|11037.2|11042|11039.2|11042.6|11039.4|11039.6|11036.2|7
1653443960000|2022-05-25 01:59:20|11042.1|11039.3|11041|11038.2|11043.4|11040.6|11039.7|11036.3|58
1653443970000|2022-05-25 01:59:30|11041.1|11037.1|11048|11045.2|11049.1|11045.2|11041.1|11037.1|74
1653443980000|2022-05-25 01:59:40|11047.2|11044.4|11048|11045.2|11050.1|11047.1|11045|11042.1|66
1653443990000|2022-05-25 01:59:50|11047.2|11044.4|11046.5|11043.7|11047.2|11044.4|11046.5|11043.1|6
1653444000000|2022-05-25 02:00:00|11046.9|11044.1|11046|11043.2|11048.4|11045.6|11045|11042.2|24
1653444010000|2022-05-25 02:00:10|11045|11042.2|11050|11047.2|11050.2|11047.2|11045|11042.2|19
1653444020000|2022-05-25 02:00:20|11050.4|11047.6|11051|11048.2|11053|11049.7|11049.9|11046.1|63
1653444030000|2022-05-25 02:00:30|11051.7|11048.9|11051|11048.2|11053.1|11050.2|11051|11048.2|45
1653444040000|2022-05-25 02:00:40|11052.1|11048.1|11052|11049.2|11052.2|11049.3|11051|11048.1|14
1653444050000|2022-05-25 02:00:50|11051.6|11048.8|11052.4|11049.6|11052.4|11049.6|11051.5|11048|8
1653444060000|2022-05-25 02:01:00|11052.1|11049.3|11058.9|11056.1|11059.1|11056.1|11052|11049.2|72
1653444070000|2022-05-25 02:01:10|11058.5|11055.7|11055.5|11052.7|11058.5|11055.7|11055.5|11052.7|16
1653444080000|2022-05-25 02:01:20|11056|11053.2|11057|11054.2|11057.1|11054.2|11055.5|11052.2|10
1653444090000|2022-05-25 02:01:30|11057.2|11053.2|11057|11054.2|11058.5|11055.7|11055.5|11052.7|25
1653444100000|2022-05-25 02:01:40|11056.7|11053.9|11053|11050.2|11057|11054.2|11052.5|11049.7|50
1653444110000|2022-05-25 02:01:50|11053.6|11050.8|11053|11050.2|11054|11051.2|11053|11050.2|1
1653444120000|2022-05-25 02:02:00|11052.5|11049.7|11051.9|11049.1|11053.2|11050.4|11051.9|11049.1|5
1653444130000|2022-05-25 02:02:10|11052.3|11049.5|11054.9|11052.1|11055.2|11052.1|11052.3|11049.5|14
1653444140000|2022-05-25 02:02:20|11055.1|11052.3|11055.3|11052.5|11055.4|11052.6|11053.9|11051|5
1653444150000|2022-05-25 02:02:30|11055.4|11052.6|11055.4|11052.6|11056.4|11053.6|11053.9|11051|16
1653444160000|2022-05-25 02:02:40|11055.8|11053|11052.6|11049.8|11056.4|11053.6|11052.6|11049.8|8
1653444170000|2022-05-25 02:02:50|11052.4|11049.6|11051.9|11049.1|11055.9|11053.1|11051.9|11049.1|352
1653444180000|2022-05-25 02:03:00|11053|11049|11047.4|11044.6|11053|11049.3|11047.4|11044.6|11
1653444190000|2022-05-25 02:03:10|11048.2|11045.4|11049.9|11047.1|11050.1|11047.1|11048.2|11045.4|8
1653444200000|2022-05-25 02:03:20|11051|11047|11049.9|11047.1|11051|11047.2|11049.9|11047|1
1653444210000|2022-05-25 02:03:30|11048.9|11046.1|11048.9|11046.1|11048.9|11046.1|11046.7|11043.9|20
1653444220000|2022-05-25 02:03:40|11049.9|11047.1|11049.9|11047.1|11050.9|11048.1|11049.9|11047.1|5
1653444230000|2022-05-25 02:03:50|11050.2|11047.4|11048.9|11046.1|11050.9|11048.1|11048.4|11045.6|5
1653444240000|2022-05-25 02:04:00|11050.8|11046.8|11051.9|11049.1|11052.8|11050|11050.8|11046.8|6
1653444250000|2022-05-25 02:04:10|11051.5|11048.7|11049.9|11047.1|11053.9|11050|11049.9|11045.9|36
1653444260000|2022-05-25 02:04:20|11049.5|11046.7|11049.9|11047.1|11049.9|11047.1|11049.5|11046.7|0
1653444270000|2022-05-25 02:04:30|11050.1|11046.1|11049.9|11047.1|11050.1|11047.1|11048.9|11046|4
1653444280000|2022-05-25 02:04:40|11050.1|11046.1|11053|11049|11053.1|11049.3|11049.9|11046.1|6
1653444290000|2022-05-25 02:04:50|11051.9|11049.1|11051.9|11049.1|11054|11050|11051.1|11047.7|33
1653444300000|2022-05-25 02:05:00|11052|11049.2|11054.8|11052|11055|11052.1|11051.4|11048.6|17
1653444310000|2022-05-25 02:05:10|11055.9|11051.9|11055|11051|11056|11052.1|11054.8|11051|2
1653444320000|2022-05-25 02:05:20|11054.8|11052|11053.9|11051.1|11056|11053.1|11053.9|11051|6
1653444330000|2022-05-25 02:05:30|11055.1|11052.3|11053.9|11051.1|11055.1|11052.3|11052.9|11050|12
1653444350000|2022-05-25 02:05:50|11054.1|11050.1|11053.9|11051.1|11054.9|11051.1|11053.9|11050|0
1653444360000|2022-05-25 02:06:00|11054.8|11052|11055.9|11053.1|11055.9|11053.1|11054.8|11052|8
1653444370000|2022-05-25 02:06:10|11056.9|11054.1|11057.9|11055.1|11057.9|11055.1|11055.9|11053.1|10
1653444380000|2022-05-25 02:06:20|11056.7|11053.9|11053.9|11051.1|11056.8|11054|11053.9|11050.2|20
1653444390000|2022-05-25 02:06:30|11052.9|11050.1|11050.3|11046.3|11053|11050.1|11050.3|11046.3|6
1653444400000|2022-05-25 02:06:40|11050|11046|11050.9|11048.1|11052|11048.5|11049.9|11046|6
1653444410000|2022-05-25 02:06:50|11052.7|11048.7|11051.9|11047.9|11053.9|11051.1|11050.9|11047.9|10
1653444420000|2022-05-25 02:07:00|11052|11048|11052.9|11050.1|11053.1|11050.1|11050.9|11047.9|1
1653444430000|2022-05-25 02:07:10|11053.1|11050.3|11052.4|11049.6|11053.9|11051.1|11051.9|11048.9|7
1653444440000|2022-05-25 02:07:20|11051.9|11049.1|11053.9|11051.1|11054.4|11051.1|11051.9|11049|8
1653444450000|2022-05-25 02:07:30|11052.9|11050.1|11052.9|11050.1|11053|11050.1|11052.9|11049|3
1653444460000|2022-05-25 02:07:40|11051.9|11049.1|11051.9|11049.1|11052.3|11049.5|11051.5|11048.7|2
1653444470000|2022-05-25 02:07:50|11053|11049|11052|11048|11053|11049|11050.9|11048|4
1653444480000|2022-05-25 02:08:00|11050.9|11048.1|11051.9|11049.1|11052.1|11049.3|11049.9|11047.1|7
1653444490000|2022-05-25 02:08:10|11052|11048|11047.5|11044.7|11052|11049.1|11047.5|11044.7|6
1653444500000|2022-05-25 02:08:20|11047|11044.2|11045.9|11043.1|11047|11044.2|11045.9|11042.9|10
1653444510000|2022-05-25 02:08:30|11046.7|11043.9|11044.9|11042.1|11047.1|11044|11044.9|11042|7
1653444520000|2022-05-25 02:08:40|11045.1|11041.1|11045.9|11043.1|11046.1|11043.1|11044.9|11041.1|6
1653444530000|2022-05-25 02:08:50|11044.3|11041.5|11041.4|11038.6|11044.3|11041.5|11041.4|11038.6|7
1653444540000|2022-05-25 02:09:00|11042.6|11039.8|11042.9|11040.1|11044.9|11042.1|11040.9|11038|25
1653444550000|2022-05-25 02:09:10|11042.5|11039.7|11042.9|11040.1|11042.9|11040.1|11042.5|11039.7|1
1653444560000|2022-05-25 02:09:20|11044.7|11040.7|11047|11044.2|11047.9|11044.2|11043.9|11040.7|7
1653444570000|2022-05-25 02:09:30|11046.9|11044.1|11046|11043.2|11047.9|11045.1|11044.9|11042|13
1653444580000|2022-05-25 02:09:40|11045.9|11043.1|11047|11044.2|11048.1|11044.5|11044.9|11041|13
1653444590000|2022-05-25 02:09:50|11046.5|11043.7|11047.9|11045.1|11049|11045.2|11046.4|11043|9
1653444600000|2022-05-25 02:10:00|11048.9|11044.9|11049.9|11047.1|11049.9|11047.1|11047.9|11044.9|3
1653444610000|2022-05-25 02:10:10|11050.4|11047.6|11049|11045|11050.4|11047.6|11048.8|11045|5
1653444620000|2022-05-25 02:10:20|11048.8|11046|11049|11045|11050|11047.1|11048.4|11045|7
1653444630000|2022-05-25 02:10:30|11048|11045.2|11048.1|11044.1|11048.9|11046.1|11046.9|11043.9|7
1653444640000|2022-05-25 02:10:40|11048|11044|11047.8|11045|11048|11045.1|11047.8|11044|0
1653444650000|2022-05-25 02:10:50|11048.9|11044.9|11051|11048.2|11052.1|11049.1|11048.9|11044.9|7
1653444660000|2022-05-25 02:11:00|11050.9|11048.1|11046.9|11044.1|11052|11048.2|11046.9|11044.1|12
1653444670000|2022-05-25 02:11:10|11046.4|11043.6|11043.9|11041.1|11046.9|11043.6|11043.9|11041.1|10
1653444680000|2022-05-25 02:11:20|11045|11041|11043.9|11041.1|11045|11041.5|11043.9|11040.9|2
1653444690000|2022-05-25 02:11:30|11042.7|11039.9|11039|11036.2|11044|11040.1|11039|11036.2|15
1653444700000|2022-05-25 02:11:40|11038.7|11035.9|11039.9|11037.1|11040.1|11037.1|11038.6|11035.8|8
1653444710000|2022-05-25 02:11:50|11039|11036.2|11037.9|11035.1|11039|11036.2|11037.4|11034.6|14
1653444720000|2022-05-25 02:12:00|11037|11034.2|11041|11037|11041.9|11039.1|11037|11034.2|19
1653444730000|2022-05-25 02:12:10|11040.2|11036.2|11039|11035|11040.2|11036.4|11038.9|11035|14
1653444740000|2022-05-25 02:12:20|11038.9|11034.9|11038.9|11036.1|11038.9|11036.1|11037.9|11034.1|0
1653444750000|2022-05-25 02:12:30|11039.9|11035.9|11038.9|11036.1|11040|11036.2|11038.8|11035|1
1653444760000|2022-05-25 02:12:40|11038.1|11035.3|11038|11034|11039|11035.3|11037.8|11034|6
1653444770000|2022-05-25 02:12:50|11037.8|11035|11036.9|11034.1|11038|11035.1|11035.9|11033|5
1653444780000|2022-05-25 02:13:00|11036.8|11034|11038|11034|11038|11035.1|11035.5|11032.7|6
1653444790000|2022-05-25 02:13:10|11037|11034.2|11038.9|11036.1|11039.4|11036.6|11036.9|11033.9|6
1653444800000|2022-05-25 02:13:20|11039.3|11036.5|11039.3|11036.5|11039.3|11036.5|11039.3|11036.5|3
1653444810000|2022-05-25 02:13:30|11039.4|11036.6|11038.9|11036.1|11039.4|11036.6|11038.4|11035.1|3
1653444830000|2022-05-25 02:13:50|11038.1|11034.1|11038.4|11035.6|11038.4|11035.6|11036.9|11034|3
1653444840000|2022-05-25 02:14:00|11038.5|11035.7|11040.9|11038.1|11041.1|11038.1|11038|11035.1|9
1653444850000|2022-05-25 02:14:10|11041.1|11037.1|11040.8|11038|11042.9|11040.1|11039.9|11036.9|11
1653444860000|2022-05-25 02:14:20|11041.9|11037.9|11042.1|11038.1|11042.1|11039.1|11040.9|11037.5|3
1653444870000|2022-05-25 02:14:30|11040.3|11037.5|11037.9|11035.1|11040.3|11037.5|11037.9|11035.1|6
1653444880000|2022-05-25 02:14:40|11038.9|11034.9|11038.7|11035.9|11039|11035.9|11037.9|11034.9|6
1653444890000|2022-05-25 02:14:50|11038.9|11036.1|11036.9|11034.1|11038.9|11036.1|11036.9|11034|11
1653444900000|2022-05-25 02:15:00|11037.3|11034.5|11037.9|11035.1|11037.9|11035.1|11037.3|11034.5|1
1653444910000|2022-05-25 02:15:10|11038.9|11036.1|11037.9|11035.1|11038.9|11036.1|11037.9|11035.1|1
1653444920000|2022-05-25 02:15:20|11039.1|11036.1|11038.9|11036.1|11039.1|11036.1|11038.9|11036.1|4
1653444930000|2022-05-25 02:15:30|11038.5|11035.7|11038.9|11036.1|11038.9|11036.1|11037.9|11035.1|2
1653444940000|2022-05-25 02:15:40|11039.3|11036.5|11039.1|11035.1|11039.3|11036.5|11038.9|11035.1|1
1653444950000|2022-05-25 02:15:50|11038.9|11036.1|11038.9|11036.1|11038.9|11036.1|11038.9|11036.1|2
1653444960000|2022-05-25 02:16:00|11038.5|11035.7|11038|11035.2|11039.3|11036.5|11038|11035.2|3
1653444970000|2022-05-25 02:16:10|11037.9|11035.1|11038.9|11036.1|11039|11036.1|11037.9|11035|4
1653444980000|2022-05-25 02:16:20|11039.4|11036.6|11039.9|11037.1|11040.1|11037.3|11039.4|11036.6|4
1653444990000|2022-05-25 02:16:30|11040.9|11038.1|11040.8|11038|11040.9|11038.1|11040|11037.2|9
1653445000000|2022-05-25 02:16:40|11040.5|11037.7|11039.9|11037.1|11041.1|11038.1|11039.9|11037|3
1653445010000|2022-05-25 02:16:50|11038.9|11034.9|11037.9|11035.1|11038.9|11035.5|11037.9|11034.9|9
1653445020000|2022-05-25 02:17:00|11036.9|11034.1|11037.1|11034.3|11037.1|11034.3|11036.5|11033.7|5
1653445030000|2022-05-25 02:17:10|11037.4|11034.6|11037.9|11035.1|11039|11036.2|11037.4|11034.6|6
1653445040000|2022-05-25 02:17:20|11038.6|11035.8|11039.9|11037.1|11039.9|11037.1|11038.6|11035.8|18
1653445050000|2022-05-25 02:17:30|11038.9|11036.1|11038.9|11036.1|11038.9|11036.1|11038.9|11036.1|0
1653445060000|2022-05-25 02:17:40|11039.9|11037.1|11041.9|11039.1|11042|11039.1|11039.9|11037.1|5
1653445070000|2022-05-25 02:17:50|11042.2|11039.4|11039.9|11037.1|11042.2|11039.4|11039.9|11037.1|4
1653445080000|2022-05-25 02:18:00|11040.9|11038.1|11040.8|11038|11041.3|11038.5|11040.3|11037.5|1
1653445090000|2022-05-25 02:18:10|11041.2|11038.4|11041.9|11037.9|11041.9|11038.8|11040.8|11037.9|5
1653445110000|2022-05-25 02:18:30|11041.7|11038.9|11041.8|11039|11041.8|11039|11041.7|11038.9|1
1653445120000|2022-05-25 02:18:40|11040.8|11038|11037.9|11033.9|11041.9|11038|11037.9|11033.9|11
1653445130000|2022-05-25 02:18:50|11037.8|11035|11037.8|11035|11038.1|11035|11037.7|11033.9|2
1653445140000|2022-05-25 02:19:00|11038.2|11035.4|11037.8|11035|11038.2|11035.4|11037.8|11035|1
1653445150000|2022-05-25 02:19:10|11037.4|11034.6|11036.3|11033.5|11037.4|11034.6|11035.9|11033.1|17
1653445160000|2022-05-25 02:19:20|11036.8|11034|11036.8|11034|11036.8|11034|11036.8|11034|1
1653445170000|2022-05-25 02:19:30|11036.3|11033.5|11035.9|11033.1|11036.3|11033.5|11035.9|11033.1|1
1653445180000|2022-05-25 02:19:40|11037|11033|11035.9|11033.1|11037|11034|11035.9|11033|3
1653445190000|2022-05-25 02:19:50|11036.3|11033.5|11035.9|11033.1|11036.3|11033.5|11035.4|11032.6|7
1653445200000|2022-05-25 02:20:00|11036.7|11033.9|11038.9|11034.9|11038.9|11035|11035.9|11033|11
1653445210000|2022-05-25 02:20:10|11038.8|11036|11038.9|11034.9|11038.9|11036|11037.8|11034.9|3
1653445220000|2022-05-25 02:20:20|11038.7|11035.9|11038.8|11036|11038.8|11036|11038.7|11035.9|0
1653445230000|2022-05-25 02:20:30|11038.2|11035.4|11036.8|11034|11038.2|11035.4|11036.8|11033.8|7
1653445240000|2022-05-25 02:20:40|11036.9|11034.1|11034.8|11032|11037.9|11034.1|11032.8|11030|66
1653445250000|2022-05-25 02:20:50|11035.8|11031.8|11036.8|11034|11036.8|11034|11035.7|11031.8|4
1653445260000|2022-05-25 02:21:00|11037|11033|11035.8|11033|11037|11033.2|11035.8|11033|4
1653445270000|2022-05-25 02:21:10|11036.2|11033.4|11036.3|11033.5|11036.3|11033.5|11036.2|11033.4|0
1653445280000|2022-05-25 02:21:20|11035.9|11033.1|11032.8|11030|11035.9|11033.1|11032.8|11030|5
1653445290000|2022-05-25 02:21:30|11032|11029.2|11032.7|11029.9|11033.9|11030|11031.6|11028.2|14
1653445300000|2022-05-25 02:21:40|11032.8|11030|11033.8|11031|11033.8|11031|11032.8|11030|3
1653445310000|2022-05-25 02:21:50|11034.9|11030.9|11033.8|11031|11035.9|11032.1|11032.8|11030|20
1653445320000|2022-05-25 02:22:00|11034|11030|11032|11028|11035.5|11030|11031.8|11027.5|1
1653445330000|2022-05-25 02:22:10|11031|11028.2|11031.8|11029|11032.2|11029.4|11030.8|11027.9|5
1653445340000|2022-05-25 02:22:20|11033|11030.2|11033.9|11029.9|11033.9|11031|11032.8|11029.9|6
1653445350000|2022-05-25 02:22:30|11033.7|11030.9|11032.8|11030|11036.5|11031|11032.8|11028.5|11
1653445360000|2022-05-25 02:22:40|11033.9|11029.9|11034.9|11030.9|11034.9|11031|11032.5|11029.7|2
1653445370000|2022-05-25 02:22:50|11033.9|11031.1|11034.9|11030.9|11034.9|11031.1|11033.8|11030.9|0
1653445380000|2022-05-25 02:23:00|11034.8|11032|11035.9|11031.9|11036|11033|11034.8|11031.9|6
1653445390000|2022-05-25 02:23:10|11034.9|11032.1|11035|11031|11035|11032.1|11033.8|11030.8|1
1653445400000|2022-05-25 02:23:20|11034.9|11030.9|11036.9|11032.9|11036.9|11034|11033.8|11030.9|8
1653445410000|2022-05-25 02:23:30|11036.8|11034|11036.8|11034|11036.8|11034|11036.8|11034|0
1653445420000|2022-05-25 02:23:40|11036.9|11032.9|11033.7|11030.9|11037.5|11032.9|11032.8|11028.9|18
1653445430000|2022-05-25 02:23:50|11033.8|11031|11032.8|11030|11033.8|11031|11032.8|11030|0
1653445440000|2022-05-25 02:24:00|11033.9|11029.9|11033.8|11031|11035.3|11032.5|11033.7|11029.9|4
1653445450000|2022-05-25 02:24:10|11034.3|11031.5|11034.8|11032|11034.8|11032|11034.3|11031.5|1
1653445460000|2022-05-25 02:24:20|11035.3|11032.5|11034.8|11032|11035.3|11032.5|11034.8|11032|0
1653445470000|2022-05-25 02:24:30|11035.2|11032.4|11035.3|11032.5|11035.3|11032.5|11035.2|11032.4|0
1653445480000|2022-05-25 02:24:40|11034.9|11032.1|11034.8|11032|11034.9|11032.1|11034.8|11032|1
1653445490000|2022-05-25 02:24:50|11035.3|11032.5|11035.8|11033|11035.8|11033|11034.8|11031.8|1
1653445500000|2022-05-25 02:25:00|11035.9|11033.1|11036.8|11034|11036.9|11034|11035.9|11032.9|2
1653445510000|2022-05-25 02:25:10|11036.7|11033.9|11035.9|11031.9|11036.7|11033.9|11035.9|11031.9|6
1653445530000|2022-05-25 02:25:30|11035.8|11033|11036.8|11034|11036.9|11034|11035.8|11032.8|5
1653445540000|2022-05-25 02:25:40|11036|11033.2|11036.9|11032.9|11036.9|11033.2|11035.8|11032.8|4
1653445550000|2022-05-25 02:25:50|11035.8|11033|11036.9|11032.9|11036.9|11033.1|11035.8|11032.9|1
1653445560000|2022-05-25 02:26:00|11035.9|11033.1|11036.9|11032.9|11036.9|11033.1|11035.9|11032.9|1
1653445570000|2022-05-25 02:26:10|11037.7|11034.9|11037.8|11035|11037.8|11035|11037.7|11034.9|4
1653445580000|2022-05-25 02:26:20|11037.7|11034.9|11037.8|11035|11037.8|11035|11036.8|11034|3
1653445590000|2022-05-25 02:26:30|11039.6|11031.6|11036.8|11034|11039.6|11034|11035.8|11031.6|8
1653445600000|2022-05-25 02:26:40|11037.2|11034.4|11037.9|11033.9|11038.9|11036|11037.2|11033.9|10
1653445610000|2022-05-25 02:26:50|11036.8|11034|11036.8|11034|11037.2|11034.4|11036.8|11034|1
1653445620000|2022-05-25 02:27:00|11036|11033.2|11033.8|11031|11036|11033.2|11033.8|11030.9|5
1653445630000|2022-05-25 02:27:10|11034.9|11030.9|11034.8|11032|11035|11032|11033.8|11030.9|3
1653445640000|2022-05-25 02:27:20|11034.3|11031.5|11034.9|11030.9|11034.9|11031.5|11033.8|11030.8|0
1653445650000|2022-05-25 02:27:30|11033.6|11030.8|11033.8|11031|11034.8|11032|11033.6|11030.8|3
1653445660000|2022-05-25 02:27:40|11033.3|11030.5|11032.9|11030.1|11033.3|11030.5|11032.9|11030.1|4
1653445670000|2022-05-25 02:27:50|11032.3|11029.5|11031.8|11029|11032.3|11029.5|11031.8|11029|2
1653445680000|2022-05-25 02:28:00|11032.2|11029.4|11032.3|11029.5|11032.3|11029.5|11032.2|11029.4|1
1653445700000|2022-05-25 02:28:20|11031.8|11029|11031.8|11029|11031.8|11029|11031.8|11029|2
1653445710000|2022-05-25 02:28:30|11031.9|11027.9|11031.9|11027.9|11031.9|11027.9|11031.9|11027.9|2
1653445720000|2022-05-25 02:28:40|11031.8|11029|11031.9|11027.9|11031.9|11029|11030.8|11027.9|7
1653445730000|2022-05-25 02:28:50|11030.8|11028|11030.8|11028|11031.9|11028|11030.8|11027.8|2
1653445740000|2022-05-25 02:29:00|11031.2|11028.4|11031.8|11029|11031.8|11029|11031.2|11028.4|1
1653445750000|2022-05-25 02:29:10|11030.2|11027.4|11029.8|11027|11030.2|11027.4|11029.8|11027|3
1653445760000|2022-05-25 02:29:20|11030|11026|11026.3|11023.5|11030|11026|11025.8|11023|23
1653445770000|2022-05-25 02:29:30|11025.9|11023.1|11026.8|11024|11027|11024|11025.8|11022.9|8
1653445780000|2022-05-25 02:29:40|11026.4|11023.6|11028.8|11026|11029.8|11027|11026.4|11023.6|8
1653445790000|2022-05-25 02:29:50|11028.3|11025.5|11027.8|11025|11028.3|11025.5|11026.8|11023.8|3
1653445800000|2022-05-25 02:30:00|11027.9|11025.1|11031.8|11029|11032.8|11030|11025.5|11022.7|22
1653445810000|2022-05-25 02:30:10|11032.8|11028.8|11031.8|11029|11032.9|11029.5|11031.8|11028.8|0
1653445820000|2022-05-25 02:30:20|11031.3|11028.5|11036|11032|11036.3|11033|11030.9|11028.1|14
1653445830000|2022-05-25 02:30:30|11035.9|11031.9|11034.8|11032|11036.3|11033.5|11034.3|11031.5|4
1653445840000|2022-05-25 02:30:40|11035.8|11033|11036.8|11034|11036.9|11034|11035.8|11032.8|7
1653445850000|2022-05-25 02:30:50|11037.3|11034.5|11039.7|11036.9|11040|11037|11037.3|11034.5|11
1653445860000|2022-05-25 02:31:00|11039.8|11037|11039.9|11035.9|11040|11037|11038.7|11035.8|5
1653445870000|2022-05-25 02:31:10|11039.8|11037|11040.8|11038|11042.8|11040|11039.8|11037|19
1653445880000|2022-05-25 02:31:20|11040.9|11036.9|11034.8|11032|11040.9|11037.5|11034.8|11032|11
1653445890000|2022-05-25 02:31:30|11033.8|11031|11032.8|11030|11034.9|11031.1|11032.8|11029.1|2
1653445900000|2022-05-25 02:31:40|11033.8|11029.8|11034.8|11032|11034.8|11032|11032.8|11029.1|3
1653445910000|2022-05-25 02:31:50|11034.9|11030.9|11033.8|11031|11034.9|11031.1|11033.8|11030.9|1
1653445920000|2022-05-25 02:32:00|11033|11030.2|11033.9|11031.1|11034.9|11031.1|11033|11029.9|2
1653445930000|2022-05-25 02:32:10|11033.8|11031|11034.8|11032|11034.8|11032|11033.8|11030.8|3
1653445940000|2022-05-25 02:32:20|11034.4|11031.6|11034.9|11030.9|11035.3|11032.5|11032.8|11029.9|15
1653445950000|2022-05-25 02:32:30|11034.1|11030.1|11032.9|11028.9|11034.1|11030.7|11032.7|11028.9|2
1653445960000|2022-05-25 02:32:40|11031.8|11029|11029.8|11027|11031.8|11029|11028.8|11026|4
1653445970000|2022-05-25 02:32:50|11029.2|11026.4|11027.8|11025|11029.2|11026.4|11026.9|11023.8|0
1653445980000|2022-05-25 02:33:00|11028.7|11024.7|11031.6|11028.8|11033|11030|11028.7|11024.7|9
1653445990000|2022-05-25 02:33:10|11032|11028|11031.7|11027.7|11032|11028.1|11030.8|11027.7|0
1653446000000|2022-05-25 02:33:20|11030.8|11028|11028.8|11026|11030.8|11028|11028.8|11025.9|3
1653446010000|2022-05-25 02:33:30|11028.4|11025.6|11026.9|11022.9|11028.4|11025.6|11025.5|11022.7|8
1653446020000|2022-05-25 02:33:40|11025.8|11023|11022.8|11020|11026.9|11024|11022.8|11020|17
1653446030000|2022-05-25 02:33:50|11023.1|11020.3|11023.7|11020.9|11024.9|11022|11023.1|11020.3|12
1653446040000|2022-05-25 02:34:00|11023.4|11020.6|11021.8|11017.8|11024.4|11021.6|11018.9|11016|24
1653446050000|2022-05-25 02:34:10|11021.6|11018.8|11023.7|11020.9|11024.8|11021.2|11021.6|11018.8|6
1653446060000|2022-05-25 02:34:20|11024.2|11021.4|11024.8|11020.8|11025|11021.9|11021.2|11018.4|9
1653446070000|2022-05-25 02:34:30|11023.6|11020.2|11026.7|11023.9|11026.7|11023.9|11023.6|11019.8|10
1653446080000|2022-05-25 02:34:40|11025.7|11022.9|11026|11022|11026.8|11023.9|11024.9|11021.8|3
1653446090000|2022-05-25 02:34:50|11025.7|11022.9|11028.8|11024.8|11028.8|11025|11025.2|11022.4|9
1653446100000|2022-05-25 02:35:00|11028.9|11024.9|11028.7|11025.9|11031.6|11027.9|11027.7|11023.6|6
1653446110000|2022-05-25 02:35:10|11030.6|11026.6|11032.8|11028.8|11034.2|11031.4|11030.2|11026.6|10
1653446120000|2022-05-25 02:35:20|11032.6|11029.8|11033.7|11030.9|11033.7|11030.9|11031.7|11028.1|5
1653446130000|2022-05-25 02:35:30|11034.7|11031.9|11038.8|11034.8|11039.3|11035.9|11034.7|11031.8|23
1653446140000|2022-05-25 02:35:40|11038.6|11035.8|11037.7|11034.9|11039.8|11036.9|11037.7|11034.9|7
1653446150000|2022-05-25 02:35:50|11038.7|11034.7|11037.7|11034.9|11038.8|11034.9|11036.7|11033.7|4
1653446160000|2022-05-25 02:36:00|11036.7|11033.9|11034.7|11031.9|11037.8|11034.4|11034.7|11031.7|4
1653446170000|2022-05-25 02:36:10|11035.7|11032.9|11035.7|11032.9|11036.9|11033.8|11034.9|11031.8|2
1653446180000|2022-05-25 02:36:20|11035.8|11031.8|11036.7|11033.9|11036.7|11033.9|11035.6|11031.8|1
1653446190000|2022-05-25 02:36:30|11036.9|11032.9|11036.8|11032.8|11036.9|11032.9|11035.7|11032.8|5
1653446200000|2022-05-25 02:36:40|11037.4|11034.6|11038.7|11035.9|11038.7|11035.9|11037.4|11033.8|14
1653446210000|2022-05-25 02:36:50|11039.1|11036.3|11035.2|11032.4|11039.1|11036.3|11034.2|11031.4|8
1653446220000|2022-05-25 02:37:00|11034.7|11031.9|11033.8|11031|11034.8|11031.9|11031.7|11028.8|8
1653446230000|2022-05-25 02:37:10|11034.5|11031.7|11034.7|11031.9|11034.7|11031.9|11034.5|11031.7|1
1653446240000|2022-05-25 02:37:20|11034.8|11032|11035.7|11032.9|11037.2|11034.4|11033.7|11030.8|6
1653446250000|2022-05-25 02:37:30|11036.1|11033.3|11037.7|11034.9|11037.8|11034.9|11036.1|11033.3|8
1653446260000|2022-05-25 02:37:40|11036.7|11033.7|11037.6|11034.8|11037.8|11034.8|11036.7|11033.7|0
1653446270000|2022-05-25 02:37:50|11037.7|11034.9|11035.8|11033|11037.7|11034.9|11035.8|11033|2
1653446280000|2022-05-25 02:38:00|11035.9|11031.9|11036.7|11033.9|11038|11035.2|11034.9|11031.8|8
1653446290000|2022-05-25 02:38:10|11035.8|11033|11038.5|11035.7|11038.5|11035.7|11035.4|11032|15
1653446300000|2022-05-25 02:38:20|11038.7|11035.9|11042.8|11038.8|11042.8|11039|11038.7|11035.9|33
1653446310000|2022-05-25 02:38:30|11042.6|11039.8|11042.7|11039.9|11043.2|11040.4|11040.7|11037.3|11
1653446320000|2022-05-25 02:38:40|11042.3|11039.5|11042.7|11039.9|11043.2|11040.4|11041.9|11038.9|8
1653446330000|2022-05-25 02:38:50|11042.9|11038.9|11044.7|11041.9|11048.7|11045.9|11042.7|11038.9|30
1653446340000|2022-05-25 02:39:00|11048.3|11040.3|11043.7|11040.9|11048.3|11042.9|11043.2|11040.3|9
1653446350000|2022-05-25 02:39:10|11044.5|11041.7|11044.9|11040.9|11045.8|11042|11043.9|11040.8|2
1653446360000|2022-05-25 02:39:20|11044.8|11040.8|11045.8|11041.8|11045.9|11042.8|11044.6|11040.8|3
1653446370000|2022-05-25 02:39:30|11044.7|11041.9|11043.7|11040.9|11044.7|11041.9|11042.5|11039.6|6
1653446380000|2022-05-25 02:39:40|11043.9|11039.9|11044.7|11041.9|11044.7|11041.9|11042.7|11039.9|3
1653446390000|2022-05-25 02:39:50|11043.9|11041.1|11042.7|11039.9|11044.3|11041.1|11042.7|11039.8|3
1653446400000|2022-05-25 02:40:00|11042.3|11039.5|11041.7|11038.9|11043.7|11040.9|11041.7|11038.8|11
1653446410000|2022-05-25 02:40:10|11040.9|11038.1|11039.8|11037|11040.9|11038.1|11039.8|11036.8|4
1653446420000|2022-05-25 02:40:20|11041.8|11037.8|11040.7|11037.9|11041.8|11038.1|11040.7|11036.9|1
1653446430000|2022-05-25 02:40:30|11040.8|11036.8|11041.8|11037.8|11041.8|11038.9|11039.9|11036.8|4
1653446440000|2022-05-25 02:40:40|11041.6|11038.8|11043.8|11039.8|11043.9|11040.8|11041.3|11038.5|7
1653446450000|2022-05-25 02:40:50|11042.7|11039.9|11044.7|11041.9|11044.7|11041.9|11042.7|11039.9|7
1653446460000|2022-05-25 02:41:00|11043.9|11041.1|11042.7|11039.9|11044.8|11041.1|11042.7|11039.9|3
1653446470000|2022-05-25 02:41:10|11041.5|11038.7|11043.7|11040.9|11043.7|11040.9|11040.7|11037|9
1653446480000|2022-05-25 02:41:20|11042.9|11040.1|11043.7|11040.9|11043.7|11040.9|11041.8|11038.8|1
1653446490000|2022-05-25 02:41:30|11043.9|11039.9|11049.7|11046.9|11054.3|11048.3|11043.7|11039.8|93
1653446500000|2022-05-25 02:41:40|11048.8|11046|11048.7|11045.9|11049.7|11046.9|11047.9|11044.7|7
1653446510000|2022-05-25 02:41:50|11047.7|11044.9|11048.6|11045.8|11048.8|11045.9|11047.7|11044.7|1
1653446520000|2022-05-25 02:42:00|11048.7|11045.9|11045.7|11042.9|11048.9|11045.9|11043.5|11040.7|16
1653446530000|2022-05-25 02:42:10|11045.8|11041.8|11042.7|11039.9|11045.8|11042|11042.7|11038.9|3
1653446540000|2022-05-25 02:42:20|11043.1|11040.3|11040.7|11037.9|11043.8|11040.3|11039.7|11036.8|8
1653446550000|2022-05-25 02:42:30|11040.9|11036.9|11038.7|11035.9|11041|11038.2|11038.7|11035.3|1
1653446560000|2022-05-25 02:42:40|11039.1|11036.3|11039.7|11036.9|11040.8|11037.9|11039.1|11035.8|6
1653446570000|2022-05-25 02:42:50|11039.3|11036.5|11038.7|11035.9|11039.3|11036.5|11038.7|11035.9|3
1653446580000|2022-05-25 02:43:00|11038.2|11035.4|11034.7|11031.9|11038.2|11035.4|11033.2|11030.4|10
1653446590000|2022-05-25 02:43:10|11036.2|11033.4|11034.7|11031.9|11036.7|11033.9|11034.7|11031.7|5
1653446600000|2022-05-25 02:43:20|11034.2|11031.4|11035.7|11032.9|11035.8|11032.9|11034.2|11031.4|2
1653446610000|2022-05-25 02:43:30|11035.9|11031.9|11036.8|11032.8|11036.9|11033.9|11035.6|11031.8|1
1653446620000|2022-05-25 02:43:40|11035.8|11033|11032.7|11029.9|11035.8|11033|11030.7|11027.7|9
1653446630000|2022-05-25 02:43:50|11031.7|11028.9|11030.7|11027.9|11033.2|11030.4|11030.7|11027.8|6
1653446640000|2022-05-25 02:44:00|11031.2|11028.4|11030.2|11027.4|11031.8|11028.9|11029.5|11026.7|11
1653446650000|2022-05-25 02:44:10|11029.2|11026.4|11032.7|11029.9|11033.7|11030.9|11029.2|11026.4|6
1653446660000|2022-05-25 02:44:20|11032.9|11030.1|11031.8|11027.8|11033.9|11030.9|11031.7|11027.8|7
1653446670000|2022-05-25 02:44:30|11030.8|11028|11030.8|11028|11031.8|11028|11030.7|11027.8|1
1653446680000|2022-05-25 02:44:40|11030.7|11027.9|11035.8|11031.8|11036.6|11032.9|11029.7|11026.9|63
1653446690000|2022-05-25 02:44:50|11035.7|11032.9|11033.7|11030.9|11035.9|11032.9|11033.7|11030.9|1
1653446700000|2022-05-25 02:45:00|11032.9|11030.1|11032.7|11029.9|11034.2|11030.9|11031.7|11028.9|8
1653446710000|2022-05-25 02:45:10|11034.7|11030.7|11034.7|11031.9|11035.1|11032.3|11034.6|11030.7|2
1653446720000|2022-05-25 02:45:20|11035.7|11031.7|11036.7|11033.9|11036.9|11033.9|11035.5|11031.7|2
1653446730000|2022-05-25 02:45:30|11036.6|11033.8|11038.7|11035.9|11038.7|11035.9|11036.6|11032.8|3
1653446740000|2022-05-25 02:45:40|11039.1|11036.3|11039.8|11035.8|11039.8|11036.3|11038.7|11035.7|8
1653446750000|2022-05-25 02:45:50|11039.7|11036.9|11039.7|11036.9|11039.7|11036.9|11039.7|11036.9|1
1653446760000|2022-05-25 02:46:00|11040.5|11037.7|11042.2|11039.4|11042.2|11039.4|11040.3|11037.5|8
1653446770000|2022-05-25 02:46:10|11041.8|11039|11044.7|11041.9|11044.7|11041.9|11040.9|11037.7|6
1653446780000|2022-05-25 02:46:20|11045.7|11041.7|11045.8|11041.8|11046.8|11043.3|11044.7|11041.7|11
1653446790000|2022-05-25 02:46:30|11045.6|11042.8|11044.7|11041.9|11045.8|11042.9|11044.4|11041.6|2
1653446800000|2022-05-25 02:46:40|11044.6|11041.8|11042.7|11039.9|11044.6|11041.8|11039.7|11036.7|24
1653446810000|2022-05-25 02:46:50|11043.7|11039.7|11042.7|11039.9|11043.8|11040.4|11042.7|11039.7|1
1653446820000|2022-05-25 02:47:00|11041.9|11039.1|11041.7|11038.9|11041.9|11039.1|11041.7|11038.9|1
1653446830000|2022-05-25 02:47:10|11041|11038.2|11041.8|11037.8|11041.8|11038.9|11038.9|11035.8|11
1653446840000|2022-05-25 02:47:20|11041.6|11038.8|11039.7|11036.9|11042.8|11038.9|11039.4|11035.8|7
1653446850000|2022-05-25 02:47:30|11040.8|11036.8|11043.8|11039.8|11043.9|11039.9|11039.7|11036.3|9
1653446860000|2022-05-25 02:47:40|11042.7|11039.9|11042.7|11039.9|11044.8|11040.8|11042.7|11039.7|2
1653446870000|2022-05-25 02:47:50|11043.8|11041|11046.7|11043.9|11047.8|11044.9|11043.8|11041|17
1653446880000|2022-05-25 02:48:00|11045.7|11042.9|11045.8|11041.8|11046.8|11043.9|11044.6|11040.8|1
1653446890000|2022-05-25 02:48:10|11046.5|11042.5|11047.9|11043.9|11047.9|11044.9|11045.7|11041.8|2
1653446900000|2022-05-25 02:48:20|11046.8|11044|11048.7|11045.9|11048.8|11045.9|11046.7|11042.8|5
1653446910000|2022-05-25 02:48:30|11048.9|11044.9|11046.7|11043.9|11048.9|11045.5|11046.7|11043.9|3
1653446920000|2022-05-25 02:48:40|11045.5|11042.7|11046.8|11042.8|11050.9|11045.8|11045.5|11042.7|8
1653446930000|2022-05-25 02:48:50|11047.8|11043.8|11047.7|11044.9|11051.2|11046|11046.7|11042.8|7
1653446940000|2022-05-25 02:49:00|11047.8|11045|11049.7|11046.9|11049.8|11046.9|11047.8|11044.8|3
1653446950000|2022-05-25 02:49:10|11051.3|11048.5|11051.5|11048.7|11052.8|11049.9|11050.9|11047.6|7
1653446960000|2022-05-25 02:49:20|11051.7|11048.9|11053.6|11049.6|11055.2|11052.4|11051.7|11047.8|30
1653446970000|2022-05-25 02:49:30|11052.7|11049.9|11051.8|11047.8|11053|11050.2|11050.7|11047.8|3
1653446980000|2022-05-25 02:49:40|11050.8|11046.8|11050.8|11046.8|11053.8|11049.8|11049.7|11046.3|34
1653446990000|2022-05-25 02:49:50|11049.7|11046.9|11050.7|11046.7|11051.7|11047.8|11049.5|11045.7|0
1653447000000|2022-05-25 02:50:00|11050.9|11046.9|11052.7|11048.7|11052.9|11048.9|11050.6|11046.9|2
1653447010000|2022-05-25 02:50:10|11052.5|11049.7|11052.7|11048.7|11053.8|11051|11052.5|11048.7|7
1653447020000|2022-05-25 02:50:20|11051.2|11047.2|11050.6|11047.8|11051.2|11047.8|11050.6|11047.2|4
1653447030000|2022-05-25 02:50:30|11050.7|11046.7|11050.7|11046.7|11050.7|11047.8|11050.6|11046.7|2
1653447040000|2022-05-25 02:50:40|11050.5|11047.7|11054.1|11051.3|11054.1|11051.3|11050.5|11047.7|5
1653447050000|2022-05-25 02:50:50|11054.2|11051.4|11055.6|11052.8|11055.7|11052.8|11053.6|11050.6|9
1653447060000|2022-05-25 02:51:00|11055.2|11052.4|11051.6|11048.8|11055.7|11052.8|11051.6|11048.8|14
1653447070000|2022-05-25 02:51:10|11052|11049.2|11053.7|11049.7|11053.9|11051.1|11051.6|11048.7|14
1653447080000|2022-05-25 02:51:20|11052.6|11049.8|11054.6|11051.8|11055.2|11051.8|11052.6|11049.2|14
1653447090000|2022-05-25 02:51:30|11054.7|11051.9|11056.6|11053.8|11057.8|11054.8|11054.7|11051.9|11
1653447100000|2022-05-25 02:51:40|11057.6|11054.8|11057.6|11054.8|11058.5|11055.7|11057.6|11054.8|7
1653447110000|2022-05-25 02:51:50|11057.1|11054.3|11057.7|11053.7|11057.7|11054.8|11056.6|11053.7|4
1653447120000|2022-05-25 02:52:00|11057.5|11054.7|11061.6|11057.6|11062|11058.6|11057.1|11054.3|56
1653447130000|2022-05-25 02:52:10|11060.6|11057.8|11056.7|11052.7|11061.6|11058.2|11055.3|11051.9|20
1653447140000|2022-05-25 02:52:20|11055.7|11052.9|11055.1|11052.3|11056.7|11052.9|11054.6|11050.8|8
1653447150000|2022-05-25 02:52:30|11055.5|11052.7|11055.5|11052.7|11055.8|11052.8|11054.6|11051.6|3
1653447160000|2022-05-25 02:52:40|11054.6|11051.8|11054.6|11051.8|11055.1|11052.3|11054.2|11051.4|2
1653447170000|2022-05-25 02:52:50|11054.2|11051.4|11054.7|11051.9|11055.1|11052.3|11054.2|11051.4|2
1653447180000|2022-05-25 02:53:00|11055.5|11052.7|11055.6|11052.8|11056.1|11053.3|11054.1|11051.3|8
1653447190000|2022-05-25 02:53:10|11054.6|11051.8|11052.6|11048.6|11054.6|11051.8|11051.6|11048.2|18
1653447200000|2022-05-25 02:53:20|11053.8|11049.8|11054.1|11051.3|11054.1|11051.3|11052.7|11048.7|10
1653447210000|2022-05-25 02:53:30|11054.2|11051.4|11055.1|11052.3|11055.1|11052.3|11054.1|11051.3|5
1653447220000|2022-05-25 02:53:40|11054.7|11051.9|11054.1|11051.3|11055.1|11052.3|11054.1|11051.3|3
1653447230000|2022-05-25 02:53:50|11053.7|11050.9|11053.6|11050.8|11053.7|11050.9|11053.6|11050.8|4
1653447240000|2022-05-25 02:54:00|11054.1|11051.3|11053.7|11049.7|11054.1|11051.3|11052.5|11048.7|13
1653447250000|2022-05-25 02:54:10|11052.7|11049.9|11058.6|11055.8|11058.6|11055.8|11052.6|11049.8|11
1653447260000|2022-05-25 02:54:20|11057.8|11055|11057.6|11054.8|11059.1|11056.3|11057.6|11054.8|7
1653447270000|2022-05-25 02:54:30|11058.6|11054.6|11057.6|11054.8|11058.6|11055.8|11057.6|11054.6|1
1653447280000|2022-05-25 02:54:40|11059.4|11055.4|11054.6|11051.8|11059.4|11056|11054.6|11051.8|7
1653447290000|2022-05-25 02:54:50|11055.7|11051.7|11054.6|11051.8|11055.9|11053.1|11054.6|11051.7|1
1653447300000|2022-05-25 02:55:00|11054.8|11050.8|11056.7|11052.7|11057.6|11054.8|11054.7|11050.7|12
1653447310000|2022-05-25 02:55:10|11057.7|11053.7|11056.7|11052.7|11057.7|11053.7|11055.7|11052.3|0
1653447320000|2022-05-25 02:55:20|11055.7|11051.7|11055.6|11052.8|11056.5|11052.8|11053.8|11048.5|6
1653447330000|2022-05-25 02:55:30|11055.8|11051.8|11054.6|11051.8|11056.3|11053.5|11054.6|11051.8|3
1653447340000|2022-05-25 02:55:40|11055.1|11052.3|11055.7|11051.7|11056.5|11052.8|11054.6|11051.7|3
1653447350000|2022-05-25 02:55:50|11055.9|11051.9|11052.6|11049.8|11056.7|11052.9|11052.6|11049.8|7
1653447360000|2022-05-25 02:56:00|11052.7|11049.9|11054.1|11051.3|11054.6|11051.8|11052.7|11049.9|24
1653447370000|2022-05-25 02:56:10|11054.5|11051.7|11054.7|11051.9|11056.7|11053.4|11054.5|11051.7|4
1653447380000|2022-05-25 02:56:20|11054.6|11051.8|11055.5|11052.7|11055.7|11052.7|11054.6|11051.7|0
1653447390000|2022-05-25 02:56:30|11055.6|11052.8|11055.6|11052.8|11056.6|11053.8|11055.6|11052.8|2
1653447400000|2022-05-25 02:56:40|11056.5|11053.7|11057.5|11054.7|11057.5|11054.7|11055.6|11052.6|4
1653447420000|2022-05-25 02:57:00|11056.7|11053.9|11057.6|11054.8|11059|11056.2|11056.6|11053.8|7
1653447430000|2022-05-25 02:57:10|11057.2|11054.4|11057.6|11054.8|11057.7|11054.8|11056.6|11053.2|2
1653447440000|2022-05-25 02:57:20|11057.8|11053.8|11055.8|11051.8|11057.8|11053.8|11055.6|11051.8|4
1653447450000|2022-05-25 02:57:30|11055.7|11051.7|11054.6|11051.8|11055.7|11051.9|11054.6|11051.7|0
1653447460000|2022-05-25 02:57:40|11055.4|11052.6|11055.7|11051.7|11055.7|11052.6|11055.4|11051.7|0
1653447470000|2022-05-25 02:57:50|11054.7|11051.9|11054.6|11051.8|11054.7|11051.9|11054.6|11051.8|2
1653447480000|2022-05-25 02:58:00|11054.5|11051.7|11053.1|11050.3|11054.8|11051.8|11052.6|11049.8|10
1653447490000|2022-05-25 02:58:10|11053.5|11050.7|11052.8|11050|11054.1|11051.3|11051.6|11048.6|10
1653447500000|2022-05-25 02:58:20|11052.6|11049.8|11050.7|11046.7|11052.7|11049.8|11049.6|11045.8|6
1653447510000|2022-05-25 02:58:30|11050.5|11047.7|11049.6|11046.8|11050.6|11047.8|11048.6|11044.8|6
1653447520000|2022-05-25 02:58:40|11050|11047.2|11049.6|11046.8|11050|11047.2|11049.5|11045.7|1
1653447530000|2022-05-25 02:58:50|11049.2|11046.4|11050.6|11047.8|11052.1|11049.3|11049.2|11046.4|12
1653447540000|2022-05-25 02:59:00|11050.3|11047.5|11049.7|11046.9|11050.8|11047.8|11049.6|11046.7|5
1653447550000|2022-05-25 02:59:10|11049.8|11045.8|11048.6|11045.8|11050.6|11047.8|11048.6|11044.9|4
1653447560000|2022-05-25 02:59:20|11049.6|11045.6|11047.7|11044.9|11049.7|11046.8|11047.7|11044.8|2
1653447570000|2022-05-25 02:59:30|11048.1|11045.3|11050.1|11047.3|11050.6|11047.8|11047.7|11044.8|3
1653447580000|2022-05-25 02:59:40|11050.6|11047.8|11047.6|11044.8|11050.6|11047.8|11047.6|11044.7|3
1653447590000|2022-05-25 02:59:50|11048.1|11045.3|11047.6|11044.8|11050.1|11045.8|11046.5|11042.1|10
1653447600000|2022-05-25 03:00:00|11047.5|11044.7|11048.8|11044.8|11049.7|11045.7|11046.6|11043.7|19
1653447610000|2022-05-25 03:00:10|11048.7|11044.7|11042.6|11039.8|11049.6|11045.6|11042.6|11038.7|23
1653447620000|2022-05-25 03:00:20|11042.2|11039.4|11046.1|11043.3|11046.1|11043.3|11042.2|11039.4|5
1653447630000|2022-05-25 03:00:30|11044.9|11042.1|11043.6|11040.8|11044.9|11042.1|11043.1|11040.3|2
1653447640000|2022-05-25 03:00:40|11044.7|11040.7|11044.1|11041.3|11044.7|11041.8|11042.6|11039.8|2
1653447650000|2022-05-25 03:00:50|11044.6|11041.8|11043.6|11040.8|11044.6|11041.8|11042.7|11039.7|3
1653447660000|2022-05-25 03:01:00|11043.2|11040.4|11041.6|11038.8|11044.6|11041.8|11040.6|11037.8|43
1653447670000|2022-05-25 03:01:10|11042.6|11039.8|11048.7|11044.7|11048.7|11044.9|11042.6|11039.8|10
1653447680000|2022-05-25 03:01:20|11047.6|11044.8|11051.6|11048.8|11051.6|11048.8|11047.6|11044.6|8
1653447690000|2022-05-25 03:01:30|11051.1|11048.3|11049.6|11046.8|11051.1|11048.3|11048.4|11045.6|9
1653447700000|2022-05-25 03:01:40|11050.1|11047.3|11051.7|11047.7|11053.1|11050.3|11050.1|11047.3|8
1653447710000|2022-05-25 03:01:50|11051.6|11048.8|11054.2|11051.4|11054.6|11051.6|11051.6|11048.8|9
1653447720000|2022-05-25 03:02:00|11054.1|11051.3|11051.6|11048.8|11054.1|11051.3|11051.6|11047.7|7
1653447730000|2022-05-25 03:02:10|11051.5|11048.7|11050.6|11047.8|11051.7|11048.7|11049.6|11045.7|1
1653447740000|2022-05-25 03:02:20|11052.5|11049.7|11049.7|11045.7|11053.1|11050.3|11047.5|11044.7|7
1653447750000|2022-05-25 03:02:30|11048.7|11045.9|11053.6|11049.6|11053.6|11050.8|11048.6|11045.8|62
1653447760000|2022-05-25 03:02:40|11052.6|11049.8|11052.6|11049.8|11052.6|11049.8|11052.6|11049.8|0
1653447770000|2022-05-25 03:02:50|11053.6|11049.6|11053.6|11049.6|11053.6|11049.8|11052.6|11049.6|1
1653447780000|2022-05-25 03:03:00|11052.8|11048.8|11050.6|11047.8|11052.8|11048.8|11050.6|11047.8|5
1653447790000|2022-05-25 03:03:10|11050.5|11047.7|11048.6|11045.8|11050.5|11047.7|11047.8|11045|4
1653447800000|2022-05-25 03:03:20|11048.3|11045.5|11046.5|11043.7|11050.8|11047.7|11046.5|11043.6|5
1653447810000|2022-05-25 03:03:30|11047.5|11043.5|11048.5|11045.7|11048.7|11045.7|11047.4|11043.5|4
1653447820000|2022-05-25 03:03:40|11047.7|11044.9|11048.6|11044.6|11048.6|11044.9|11047.7|11044.6|0
1653447830000|2022-05-25 03:03:50|11047.6|11044.8|11046.6|11043.8|11048.6|11044.8|11046.6|11043.7|3
1653447840000|2022-05-25 03:04:00|11048|11045.2|11047.5|11044.7|11048.7|11045.7|11046.2|11043.4|14
1653447850000|2022-05-25 03:04:10|11048.2|11045.4|11046.6|11043.8|11048.6|11045.8|11046.6|11043.8|2
1653447860000|2022-05-25 03:04:20|11047.8|11044.4|11044.6|11041.8|11047.8|11044.8|11044.6|11041.7|3
1653447870000|2022-05-25 03:04:30|11044.5|11041.7|11043.5|11040.7|11044.8|11041.8|11042.2|11039.4|4
1653447880000|2022-05-25 03:04:40|11043.4|11040.6|11045.6|11042.8|11046.9|11044.1|11042.6|11039.5|12
1653447890000|2022-05-25 03:04:50|11044.6|11041.8|11045.6|11042.8|11045.7|11042.8|11044.6|11041.7|3
1653447900000|2022-05-25 03:05:00|11046.3|11043.5|11045.8|11041.8|11046.6|11043.8|11045.6|11041.8|5
1653447910000|2022-05-25 03:05:10|11045.5|11041.5|11046.6|11043.8|11047.9|11045.1|11045.3|11041.5|12
1653447920000|2022-05-25 03:05:20|11045.9|11041.9|11045.4|11041.4|11045.9|11041.9|11044.7|11040.7|0
1653447930000|2022-05-25 03:05:30|11045.5|11041.5|11043.4|11040.6|11045.6|11042.8|11043.4|11040.5|10
1653447940000|2022-05-25 03:05:40|11043.7|11039.7|11038.5|11034.5|11043.7|11039.8|11037.3|11033.5|12
1653447950000|2022-05-25 03:05:50|11038.3|11035.5|11038.5|11035.7|11038.5|11035.7|11037.4|11034.6|5
1653447960000|2022-05-25 03:06:00|11039.3|11036.5|11041.4|11038.6|11042.5|11039.7|11039.3|11036.5|7
1653447970000|2022-05-25 03:06:10|11041.5|11037.5|11042.7|11039.9|11044.8|11041.7|11041.4|11037.5|7
1653447980000|2022-05-25 03:06:20|11042.5|11039.7|11042.6|11038.6|11043.2|11039.7|11040.6|11035.2|24
1653447990000|2022-05-25 03:06:30|11042.5|11039.7|11044.6|11040.6|11044.6|11040.7|11041.7|11038.6|8
1653448000000|2022-05-25 03:06:40|11044.5|11041.7|11047.6|11043.6|11048.5|11044.7|11044.5|11041.5|4
1653448010000|2022-05-25 03:06:50|11046.5|11043.7|11047.6|11043.6|11047.6|11043.7|11046.5|11043.6|1
1653448030000|2022-05-25 03:07:10|11047.5|11044.7|11049.6|11045.6|11049.6|11046.7|11047.5|11044.6|71
1653448040000|2022-05-25 03:07:20|11049.5|11046.7|11051.5|11048.7|11053.5|11049.7|11049.5|11046.7|4
1653448050000|2022-05-25 03:07:30|11051.4|11047.4|11050.5|11047.7|11051.4|11048|11050|11046.6|5
1653448060000|2022-05-25 03:07:40|11050.6|11046.6|11050.4|11047.6|11050.6|11047.6|11049.5|11046.5|0
1653448070000|2022-05-25 03:07:50|11050.5|11047.7|11051.6|11047.6|11052|11048.6|11049.5|11046.7|2
1653448080000|2022-05-25 03:08:00|11050.6|11047.8|11048.5|11045.7|11050.6|11047.8|11048.5|11045.6|0
1653448090000|2022-05-25 03:08:10|11047|11044.2|11045.6|11041.6|11047|11044.2|11045|11041.6|8
1653448100000|2022-05-25 03:08:20|11045.5|11042.7|11045.5|11042.7|11045.9|11043.1|11045.5|11042.7|0
1653448110000|2022-05-25 03:08:30|11045.9|11043.1|11046.5|11042.5|11046.5|11043.7|11045.5|11042.5|3
1653448120000|2022-05-25 03:08:40|11047.3|11043.7|11047.5|11044.7|11047.5|11044.7|11047.3|11043.7|1
1653448130000|2022-05-25 03:08:50|11046|11043.2|11044.5|11041.7|11046.6|11043.2|11044.5|11040.6|6
1653448140000|2022-05-25 03:09:00|11045.4|11042.6|11050.6|11046.6|11050.6|11046.6|11045.4|11042.6|6
1653448150000|2022-05-25 03:09:10|11050.5|11047.7|11049.5|11046.7|11050.5|11047.7|11048.5|11045.7|3
1653448160000|2022-05-25 03:09:20|11048.7|11045.9|11049.4|11046.6|11049.6|11046.7|11048.5|11045.5|0
1653448170000|2022-05-25 03:09:30|11049.5|11046.7|11049.5|11046.7|11049.7|11046.7|11049.4|11045.6|0
1653448190000|2022-05-25 03:09:50|11048.5|11045.7|11048.6|11045.8|11050.1|11046.7|11048.1|11045.3|3
1653448200000|2022-05-25 03:10:00|11048.5|11045.7|11044.6|11040.6|11048.5|11045.7|11044.6|11040.6|11
1653448210000|2022-05-25 03:10:10|11046.4|11042.4|11048.5|11045.7|11048.6|11045.7|11046.4|11042.4|3
1653448220000|2022-05-25 03:10:20|11050.1|11047.3|11050.5|11047.7|11050.5|11047.7|11050.1|11047.3|3
1653448230000|2022-05-25 03:10:30|11051.5|11048.7|11052|11049.2|11052.5|11049.6|11051.4|11047.6|3
1653448240000|2022-05-25 03:10:40|11051.6|11047.6|11051.6|11047.6|11051.6|11047.8|11050.5|11047.5|1
1653448250000|2022-05-25 03:10:50|11050.5|11047.7|11049.6|11045.6|11051.1|11047.7|11049.6|11045.6|1
1653448260000|2022-05-25 03:11:00|11052|11044|11052.5|11049.7|11052.5|11049.7|11050.5|11044|3
1653448270000|2022-05-25 03:11:10|11053.3|11050.5|11053.6|11049.6|11054|11051.2|11052.5|11049.5|5
1653448280000|2022-05-25 03:11:20|11052.6|11049.8|11053.5|11050.7|11053.5|11050.7|11052.5|11049.7|2
1653448290000|2022-05-25 03:11:30|11054.6|11050.6|11052.7|11049.9|11054.6|11051.7|11052.7|11049.9|6
1653448300000|2022-05-25 03:11:40|11053.6|11049.6|11052.5|11048.5|11054.1|11050.7|11051.5|11048.5|3
1653448310000|2022-05-25 03:11:50|11051|11047|11052.6|11048.6|11052.6|11048.6|11050.6|11046.6|6
1653448320000|2022-05-25 03:12:00|11053.4|11049.4|11052.5|11049.7|11053.5|11049.7|11052.5|11049.4|1
1653448330000|2022-05-25 03:12:10|||||||||1
1653448340000|2022-05-25 03:12:20|11052.3|11049.5|11053.5|11049.5|11056|11050.7|11052.3|11048|6
1653448350000|2022-05-25 03:12:30|11053.6|11049.6|11053.6|11049.6|11053.6|11049.6|11053.6|11049.6|0
1653448360000|2022-05-25 03:12:40|11053.4|11049.4|11051.6|11047.6|11053.4|11049.4|11051.5|11047.6|5
1653448380000|2022-05-25 03:13:00|11051.4|11048.6|11057.6|11053.6|11057.6|11054.6|11051.4|11048.6|17
1653448390000|2022-05-25 03:13:10|11057.5|11053.5|11054.6|11050.6|11057.5|11054.5|11054.6|11050.6|5
1653448400000|2022-05-25 03:13:20|11055.6|11051.6|11053.6|11049.6|11055.6|11052.6|11053.6|11049.6|4
1653448410000|2022-05-25 03:13:30|11052.6|11049.8|11052.5|11049.7|11052.6|11049.8|11052.5|11049.7|0
1653448430000|2022-05-25 03:13:50|||||||||1
1653448450000|2022-05-25 03:14:10|11054.3|11050.3|11053.5|11050.7|11054.3|11050.7|11053.5|11050.3|3
1653448460000|2022-05-25 03:14:20|11053.1|11050.3|11052.2|11049.4|11053.1|11050.3|11052.2|11049.4|3
1653448470000|2022-05-25 03:14:30|11052|11049.2|11052|11049.2|11053.8|11051|11052|11049.2|3
1653448480000|2022-05-25 03:14:40|11052.4|11049.6|11052.5|11049.7|11053|11050.2|11052.4|11049.6|1
1653448490000|2022-05-25 03:14:50|11052|11049.2|11051.5|11048.7|11052|11049.2|11050.5|11047.7|2
1653448500000|2022-05-25 03:15:00|11052.6|11048.6|11054.5|11051.7|11054.6|11051.7|11052.4|11048.6|5
1653448510000|2022-05-25 03:15:10|11055.5|11052.7|11055.5|11052.7|11056.5|11053.7|11055.5|11052.7|8
1653448520000|2022-05-25 03:15:20|11056.5|11052.5|11055.5|11052.7|11056.7|11053.7|11055.5|11052.5|2
1653448530000|2022-05-25 03:15:30|11054.7|11051.9|11054.6|11050.6|11054.7|11051.9|11053.5|11050.5|0
1653448540000|2022-05-25 03:15:40|11053.6|11050.8|11054.1|11050.1|11054.5|11050.8|11053.5|11050.1|0
1653448550000|2022-05-25 03:15:50|11054.6|11050.6|11054.5|11051.7|11055.6|11052.8|11054.5|11050.6|6
1653448560000|2022-05-25 03:16:00|11055|11052.2|11059.4|11056.6|11059.5|11056.6|11055|11052.2|14
1653448570000|2022-05-25 03:16:10|11060|11057.2|11057.4|11054.6|11060|11057.2|11056.5|11053.5|15
1653448580000|2022-05-25 03:16:20|11056.6|11053.8|11054.5|11051.7|11056.6|11053.8|11054.5|11051.7|6
1653448590000|2022-05-25 03:16:30|11054.4|11051.6|11053.5|11050.7|11055.5|11052.6|11053.5|11050.6|4
1653448600000|2022-05-25 03:16:40|11053.7|11049.7|11055.5|11052.7|11055.5|11052.7|11050.5|11047.5|36
1653448610000|2022-05-25 03:16:50|11055.4|11052.6|11053.5|11050.7|11055.4|11052.6|11052.5|11049.6|7
1653448620000|2022-05-25 03:17:00|11053.6|11049.6|11054.5|11051.7|11054.5|11051.7|11053.5|11049.6|2
1653448630000|2022-05-25 03:17:10|11055.3|11052.5|11055.4|11052.6|11055.4|11052.6|11055.3|11052.5|1
1653448640000|2022-05-25 03:17:20|11053.8|11051|11052.5|11049.7|11053.8|11051|11052.5|11049.7|6
1653448650000|2022-05-25 03:17:30|11052|11049.2|11051.5|11048.7|11052.6|11049.2|11051.5|11047.5|3
1653448660000|2022-05-25 03:17:40|11051.4|11048.6|11049.6|11045.6|11051.6|11048.6|11049.6|11045.6|3
1653448670000|2022-05-25 03:17:50|11050.6|11046.6|11050.6|11046.6|11050.6|11046.6|11050.6|11046.6|0
1653448680000|2022-05-25 03:18:00|11051.4|11047.4|11050.5|11047.7|11052.1|11047.7|11049.6|11044.1|10
1653448690000|2022-05-25 03:18:10|11050.7|11046.7|11048.5|11045.7|11050.7|11047.3|11047.5|11044.7|3
1653448700000|2022-05-25 03:18:20|11048.6|11044.6|11046.5|11043.7|11048.9|11046.1|11046.5|11043.7|12
1653448710000|2022-05-25 03:18:30|11046.1|11043.3|11045.5|11042.7|11046.1|11043.3|11045|11042.2|5
1653448720000|2022-05-25 03:18:40|11045|11042.2|11044.4|11041.6|11045|11042.2|11043|11040.2|10
1653448730000|2022-05-25 03:18:50|11044.6|11040.6|11044.5|11041.7|11044.7|11041.7|11043|11040.2|10
1653448740000|2022-05-25 03:19:00|11045.3|11042.5|11043.5|11040.7|11045.5|11042.7|11043.5|11040.7|8
1653448750000|2022-05-25 03:19:10|11043.9|11041.1|11045.4|11042.6|11045.9|11043.1|11043.5|11040.7|18
1653448760000|2022-05-25 03:19:20|11046.5|11042.5|11046.9|11044.1|11047|11044.2|11045.5|11042.5|10
1653448770000|2022-05-25 03:19:30|11045.5|11042.7|11049.5|11046.7|11049.5|11046.7|11045.5|11042.7|9
1653448780000|2022-05-25 03:19:40|11050.5|11046.5|11047.5|11044.7|11051.6|11047.7|11047.5|11044.6|3
1653448790000|2022-05-25 03:19:50|11047.9|11045.1|11051.4|11048.6|11051.4|11048.6|11047.9|11045.1|6
1653448800000|2022-05-25 03:20:00|11052.3|11048.3|11051.6|11047.6|11055|11049.9|11050.5|11047|10
1653448810000|2022-05-25 03:20:10|11051.4|11048.6|11052.5|11048.5|11052.5|11048.7|11051.4|11048.5|2
1653448820000|2022-05-25 03:20:20|11050.5|11047.7|11050.5|11047.7|11050.5|11047.7|11050.5|11047.7|3
1653448830000|2022-05-25 03:20:30|11050.1|11047.3|11052.2|11049.4|11052.2|11049.4|11049.7|11046.9|9
1653448840000|2022-05-25 03:20:40|11052.3|11049.5|11054.3|11051.5|11054.7|11051.5|11052.3|11049.5|4
1653448850000|2022-05-25 03:20:50|11055.4|11051.4|11053.6|11049.6|11055.4|11051.5|11053.6|11049.6|1
1653448860000|2022-05-25 03:21:00|11053.5|11050.7|11053.5|11050.7|11053.5|11050.7|11053.5|11050.7|1
1653448870000|2022-05-25 03:21:10|11054.4|11050.4|11057.3|11054.5|11057.4|11054.5|11053.5|11050.4|35
1653448880000|2022-05-25 03:21:20|11057.4|11053.4|11055.5|11052.7|11057.4|11053.7|11055.4|11051.4|14
1653448890000|2022-05-25 03:21:30|11055.4|11051.4|11055.4|11051.4|11055.4|11051.7|11054.5|11051.4|2
1653448900000|2022-05-25 03:21:40|11055.7|11051.7|11054.4|11051.6|11055.7|11051.7|11054.4|11051.4|1
1653448910000|2022-05-25 03:21:50|||||||||1
1653448920000|2022-05-25 03:22:00|11054.3|11051.5|11053.3|11050.5|11054.3|11051.5|11053.3|11050.5|1
1653448930000|2022-05-25 03:22:10|11053.4|11050.6|11055.3|11052.5|11056.4|11053.6|11053.4|11050.6|25
1653448940000|2022-05-25 03:22:20|11055.7|11052.9|11056.9|11054.1|11056.9|11054.1|11055.7|11052.9|4
1653448950000|2022-05-25 03:22:30|11056.6|11053.8|11056.9|11054.1|11056.9|11054.1|11056.6|11053.8|0
1653448960000|2022-05-25 03:22:40|11057.3|11054.5|11057.4|11053.4|11057.8|11055|11057.2|11053.4|7
1653448970000|2022-05-25 03:22:50|11056.4|11053.6|11057.3|11054.5|11057.3|11054.5|11055.9|11053.1|7
1653448980000|2022-05-25 03:23:00|11056.9|11054.1|11053.4|11050.6|11056.9|11054.1|11053.4|11050.4|8
1653448990000|2022-05-25 03:23:10|11054.4|11050.4|11052.4|11049.6|11054.4|11050.6|11052.4|11049.5|2
1653449000000|2022-05-25 03:23:20|11053.2|11050.4|11053.4|11050.6|11053.4|11050.6|11053.2|11050.4|1
1653449030000|2022-05-25 03:23:50|11052.9|11050.1|11052.4|11049.6|11052.9|11050.1|11050.4|11047.6|7
1653449040000|2022-05-25 03:24:00|11052.3|11049.5|11054.3|11051.5|11054.3|11051.5|11052.3|11049.5|6
1653449050000|2022-05-25 03:24:10|11052.4|11049.6|11052.3|11049.5|11053.6|11050.8|11052.3|11049.5|15
1653449060000|2022-05-25 03:24:20|11052.8|11050|11053.4|11050.6|11053.9|11051.1|11052.3|11049.5|1
1653449080000|2022-05-25 03:24:40|11053|11050.2|11050.9|11048.1|11053|11050.2|11050.9|11048.1|0
1653449090000|2022-05-25 03:24:50|11051.5|11047.5|11052.4|11049.6|11052.4|11049.6|11051.5|11047.5|1
1653449100000|2022-05-25 03:25:00|11052|11049.2|11053.4|11050.6|11053.4|11050.6|11050.9|11048.1|7
1653449110000|2022-05-25 03:25:10|11053.3|11050.5|11054.3|11051.5|11054.4|11051.5|11053.3|11050.3|2
1653449120000|2022-05-25 03:25:20|11055.4|11051.4|11055.3|11052.5|11055.4|11052.6|11054.9|11051.4|6
1653449130000|2022-05-25 03:25:30|11054.4|11051.6|11053.3|11050.5|11054.5|11051.6|11053.3|11050.3|6
1653449140000|2022-05-25 03:25:40|11053.4|11049.4|11052.3|11049.5|11053.4|11049.5|11052.3|11048.4|2
1653449150000|2022-05-25 03:25:50|||||||||1
1653449160000|2022-05-25 03:26:00|11051.9|11049.1|11052.8|11050|11052.8|11050|11051.9|11049.1|1
1653449170000|2022-05-25 03:26:10|11052.6|11049.8|11051.8|11049|11052.6|11049.8|11051.3|11048.4|2
1653449180000|2022-05-25 03:26:20|11052.3|11049.5|11052.8|11050|11053.3|11050.5|11052.3|11049.3|11
1653449190000|2022-05-25 03:26:30|11053.2|11050.4|11053.3|11050.5|11054.4|11050.6|11053.2|11050.3|2
1653449210000|2022-05-25 03:26:50|||||||||1
1653449220000|2022-05-25 03:27:00|11051.8|11049|11050.3|11047.5|11052.5|11049.5|11048.9|11046.1|17
1653449230000|2022-05-25 03:27:10|11049.5|11046.7|11049.3|11046.5|11049.5|11046.7|11049.3|11046.5|0
1653449240000|2022-05-25 03:27:20|11048.9|11046.1|11050.4|11046.4|11050.4|11047.5|11048.4|11045.4|6
1653449250000|2022-05-25 03:27:30|11050.3|11047.5|11050.3|11047.5|11050.3|11047.5|11050.3|11047.5|1
1653449260000|2022-05-25 03:27:40|11050.8|11048|11051.4|11048.6|11052.4|11048.7|11050.3|11047.5|7
1653449270000|2022-05-25 03:27:50|11052.4|11048.4|11051.4|11048.6|11052.4|11048.6|11051.4|11048.4|1
1653449280000|2022-05-25 03:28:00|11050.6|11047.8|11049.4|11045.4|11050.6|11047.8|11048.3|11045.4|9
1653449290000|2022-05-25 03:28:10|11049.2|11046.4|11053.5|11049.5|11054.6|11051.6|11049.2|11046.4|7
1653449300000|2022-05-25 03:28:20|11053.4|11049.4|11051.9|11049.1|11053.4|11050|11051.4|11048.6|1
1653449310000|2022-05-25 03:28:30|11051.8|11049|11052.4|11049.6|11052.5|11049.6|11051.4|11048.5|2
1653449330000|2022-05-25 03:28:50|11052.5|11049.7|11052.9|11050.1|11052.9|11050.1|11052.5|11049.7|0
1653449340000|2022-05-25 03:29:00|11053.3|11050.5|11054.4|11051.6|11054.4|11051.6|11051.9|11049.1|8
1653449350000|2022-05-25 03:29:10|||||||||1
1653449360000|2022-05-25 03:29:20|11054.8|11052|11054.4|11051.6|11054.9|11052.1|11054.1|11051.3|7
1653449370000|2022-05-25 03:29:30|11054.9|11052.1|11054.4|11051.6|11054.9|11052.1|11054.4|11051.6|4
1653449380000|2022-05-25 03:29:40|11054.8|11052|11054.4|11051.6|11055.8|11053|11054.4|11051.6|3
1653449390000|2022-05-25 03:29:50|11055.3|11052.5|11053.4|11050.6|11055.4|11052.6|11052.4|11049.5|48
1653449400000|2022-05-25 03:30:00|11053|11050.2|11052.4|11049.6|11053|11050.2|11050.4|11047.5|10
1653449410000|2022-05-25 03:30:10|11052.5|11049.7|11057.4|11054.6|11060.4|11057|11052.5|11049.5|105
1653449420000|2022-05-25 03:30:20|11057.3|11054.5|11057.3|11054.5|11057.3|11054.5|11057.3|11054.5|1
1653449430000|2022-05-25 03:30:30|11056.9|11054.1|11054.4|11051.6|11057.3|11054.5|11054.4|11051.4|9
1653449440000|2022-05-25 03:30:40|11054.6|11050.6|11056.4|11052.4|11056.4|11052.5|11054.4|11050.5|5
1653449450000|2022-05-25 03:30:50|11055|11052.2|11056.4|11052.4|11056.4|11052.9|11054.4|11051.5|4
1653449460000|2022-05-25 03:31:00|11055.4|11052.6|11053.4|11049.4|11055.6|11052.6|11053.4|11049.4|6
1653449470000|2022-05-25 03:31:10|11052.3|11049.5|11052.9|11050.1|11052.9|11050.1|11051.1|11048.3|2
1653449480000|2022-05-25 03:31:20|11052.3|11049.5|11051.4|11048.6|11053.4|11049.6|11051.4|11048.6|5
1653449490000|2022-05-25 03:31:30|11051.6|11047.6|11050.4|11047.6|11051.6|11048.1|11050|11046.5|4
1653449500000|2022-05-25 03:31:40|11052.3|11048.3|11052.5|11048.5|11052.5|11048.5|11052.3|11048.3|1
1653449510000|2022-05-25 03:31:50|11053.3|11049.3|11053.4|11049.4|11053.4|11049.4|11053.3|11049.3|0
1653449530000|2022-05-25 03:32:10|11053.2|11050.4|11054.5|11050.5|11054.6|11051.6|11053.2|11050.4|2
1653449540000|2022-05-25 03:32:20|11054.4|11050.4|11053.4|11050.6|11056.4|11053|11053.4|11050.4|10
1653449550000|2022-05-25 03:32:30|11054.4|11050.4|11054.4|11051.6|11054.5|11051.6|11054.3|11050.4|0
1653449560000|2022-05-25 03:32:40|11054.6|11050.6|11054.4|11051.6|11055.5|11052.1|11054|11050.6|8
1653449570000|2022-05-25 03:32:50|11054|11051.2|11054.4|11051.6|11055|11052.2|11054|11050.5|5
1653449580000|2022-05-25 03:33:00|11055.4|11051.4|11055.4|11051.4|11055.4|11052.5|11054.4|11051.4|2
1653449590000|2022-05-25 03:33:10|11054.4|11051.6|11054.5|11050.5|11054.5|11051.6|11054.4|11050.5|2
1653449600000|2022-05-25 03:33:20|11055.4|11051.4|11054.4|11051.6|11055.4|11052.5|11053.9|11050.5|5
1653449610000|2022-05-25 03:33:30|||||||||1
1653449620000|2022-05-25 03:33:40|11055.4|11051.4|11053.4|11050.6|11055.4|11051.4|11053.4|11050.4|0
1653449630000|2022-05-25 03:33:50|11053.3|11050.5|11053.4|11049.4|11053.5|11050.5|11052.4|11049.4|1
1653449640000|2022-05-25 03:34:00|11053.9|11051.1|11055.4|11051.4|11055.4|11051.6|11053.9|11051.1|1
1653449660000|2022-05-25 03:34:20|11054.4|11051.6|11054.9|11052.1|11055.4|11052.5|11054.4|11051.4|14
1653449670000|2022-05-25 03:34:30|11053.9|11051.1|11053.4|11050.6|11053.9|11051.1|11052.4|11049.6|13
1653449680000|2022-05-25 03:34:40|11053|11050.2|11053.9|11051.1|11053.9|11051.1|11053|11050.2|5
1653449690000|2022-05-25 03:34:50|11053.4|11050.6|11052.4|11049.6|11053.6|11050.6|11052.4|11049.6|2
1653449700000|2022-05-25 03:35:00|11053.2|11050.4|11053.4|11050.6|11053.4|11050.6|11053.2|11050.4|3
1653449710000|2022-05-25 03:35:10|11053.9|11051.1|11052.9|11050.1|11054.9|11052.1|11052.5|11049.5|4
1653449720000|2022-05-25 03:35:20|11053|11050.2|11053.4|11050.6|11053.8|11051|11053|11050.2|1
1653449730000|2022-05-25 03:35:30|11053.6|11049.6|11051.4|11048.6|11053.6|11050.2|11051.3|11047.5|6
1653449750000|2022-05-25 03:35:50|11052.6|11049.6|11054.6|11050.6|11054.6|11051.6|11052|11049.2|6
1653449760000|2022-05-25 03:36:00|11054.5|11050.5|11054.5|11050.5|11054.5|11050.6|11053.4|11050.5|1
1653449770000|2022-05-25 03:36:10|11053.5|11050.7|11055.4|11052.6|11055.4|11052.6|11053.5|11050.1|3
1653449780000|2022-05-25 03:36:20|11055.3|11052.5|11054.9|11052.1|11055.3|11052.5|11054.9|11052.1|0
1653449790000|2022-05-25 03:36:30|11054.4|11051.6|11054.9|11052.1|11054.9|11052.1|11054.4|11051.6|1
1653449820000|2022-05-25 03:37:00|11055.4|11052.6|11056.5|11053.7|11057.4|11054.6|11055.4|11052.5|9
1653449830000|2022-05-25 03:37:10|11056.4|11053.6|11055.4|11052.6|11056.4|11053.6|11055.4|11052.6|5
1653449840000|2022-05-25 03:37:20|11054.4|11051.6|11054.4|11051.6|11055.6|11052.6|11054.4|11051.6|0
1653449850000|2022-05-25 03:37:30|11054|11051.2|11055.3|11052.5|11055.3|11052.5|11054|11051.2|2
1653449860000|2022-05-25 03:37:40|||||||||1
1653449870000|2022-05-25 03:37:50|11054.6|11051.8|11054.4|11050.4|11054.6|11051.8|11053.6|11050.4|5
1653449880000|2022-05-25 03:38:00|11054.3|11051.5|11057.4|11053.4|11057.4|11053.4|11054.3|11051.5|6
1653449890000|2022-05-25 03:38:10|11058.1|11055.3|11056.3|11053.5|11058.1|11055.3|11056.3|11053.4|4
1653449900000|2022-05-25 03:38:20|11055.3|11052.5|11054.6|11050.6|11055.3|11052.5|11054.3|11050.6|4
1653449910000|2022-05-25 03:38:30|11053.6|11050.8|11054.4|11050.4|11054.4|11050.8|11053.3|11050.4|2
1653449920000|2022-05-25 03:38:40|11054.3|11051.5|11054.3|11051.5|11054.3|11051.5|11054.3|11051.5|0
1653449930000|2022-05-25 03:38:50|11055.3|11051.3|11055.2|11052.4|11055.3|11052.4|11055.2|11051.3|0
1653449940000|2022-05-25 03:39:00|11054.8|11052|11057.2|11054.4|11057.2|11054.4|11054.8|11052|39
1653449950000|2022-05-25 03:39:10|11056.4|11053.6|11055.6|11052.8|11057.4|11054.5|11055.6|11052.8|9
1653449960000|2022-05-25 03:39:20|11055.3|11052.5|11054.2|11051.4|11055.3|11052.5|11053.8|11051|3
1653449970000|2022-05-25 03:39:30|11054.4|11050.4|11053.4|11050.6|11054.4|11051|11053.4|11050.4|2
1653449980000|2022-05-25 03:39:40|11053.3|11050.5|11053.3|11050.5|11053.3|11050.5|11053.3|11050.5|0
1653449990000|2022-05-25 03:39:50|||||||||3
1653450000000|2022-05-25 03:40:00|11053.7|11050.9|11054.3|11050.3|11054.7|11051.9|11053.3|11050.3|2
1653450010000|2022-05-25 03:40:10|11053.4|11049.4|11053.4|11049.4|11053.4|11049.4|11053.4|11049.4|0
1653450020000|2022-05-25 03:40:20|11052.4|11049.6|11051.3|11048.5|11052.4|11049.6|11051.3|11048.5|3
1653450030000|2022-05-25 03:40:30|11051.5|11047.5|11051.3|11048.5|11051.5|11048.5|11051.3|11047.4|4
1653450040000|2022-05-25 03:40:40|11049.3|11046.5|11049.3|11046.5|11049.3|11046.5|11049.3|11046.5|6
1653450050000|2022-05-25 03:40:50|11048.5|11045.7|11048.8|11046|11048.8|11046|11048.3|11045.5|0
1653450070000|2022-05-25 03:41:10|11048.4|11045.6|11048.3|11045.5|11048.4|11045.6|11048.3|11045.5|5
1653450080000|2022-05-25 03:41:20|11048.7|11045.9|11047.3|11044.5|11048.8|11046|11047.3|11044.5|3
1653450090000|2022-05-25 03:41:30|11048.1|11045.3|11048.3|11045.5|11048.3|11045.5|11048.1|11045.3|6
1653450100000|2022-05-25 03:41:40|11048.6|11045.8|11048.3|11045.5|11048.6|11045.8|11047.8|11045|5
1653450110000|2022-05-25 03:41:50|11047.9|11045.1|11047.2|11044.4|11048.3|11045.5|11045.5|11042.7|59
1653450120000|2022-05-25 03:42:00|11047.3|11044.5|11045.3|11042.5|11049.3|11046.5|11043.9|11040.4|43
1653450130000|2022-05-25 03:42:10|||||||||3
1653450140000|2022-05-25 03:42:20|11045.5|11041.5|11045.4|11041.4|11045.5|11041.5|11045.4|11041.4|1
1653450150000|2022-05-25 03:42:30|11044.3|11041.5|11042.3|11039.5|11045.4|11042.5|11041.8|11039|22
1653450160000|2022-05-25 03:42:40|11043.3|11040.5|11043.3|11040.5|11044.6|11041.8|11043.3|11040.4|3
1653450170000|2022-05-25 03:42:50|11043.4|11040.6|11044.4|11040.4|11044.4|11041.5|11043.3|11040.3|5
1653450180000|2022-05-25 03:43:00|11043.5|11040.7|11047.8|11045|11048.3|11045.5|11043.5|11040.7|12
1653450190000|2022-05-25 03:43:10|11046.9|11044.1|11045.4|11042.6|11046.9|11044.1|11044.3|11041.4|51
1653450200000|2022-05-25 03:43:20|11044.5|11040.5|11044.4|11041.6|11044.5|11041.6|11044.3|11040.5|1
1653450210000|2022-05-25 03:43:30|11046.3|11043.5|11045.5|11041.5|11046.5|11043.5|11045.4|11041.5|13
1653450220000|2022-05-25 03:43:40|11046.1|11043.3|11046.3|11043.5|11046.4|11043.5|11046.1|11042.4|7
1653450230000|2022-05-25 03:43:50|11047.3|11043.3|11047.5|11043.5|11049.3|11045.5|11046.3|11042.4|23
1653450240000|2022-05-25 03:44:00|11048.3|11045.5|11050.3|11047.5|11050.3|11047.5|11048.3|11045.5|6
1653450250000|2022-05-25 03:44:10|||||||||3
1653450260000|2022-05-25 03:44:20|11049.4|11046.6|11049.3|11046.5|11049.4|11046.6|11048.9|11046.1|2
1653450270000|2022-05-25 03:44:30|11049.5|11045.5|11049.2|11046.4|11049.5|11046.5|11049.2|11045.4|3
1653450280000|2022-05-25 03:44:40|11049.3|11046.5|11049.2|11046.4|11049.4|11046.5|11047.9|11044.3|9
1653450290000|2022-05-25 03:44:50|11049.5|11045.5|11051.3|11047.3|11051.3|11048.5|11048.4|11045.4|33
1653450300000|2022-05-25 03:45:00|11051.4|11047.4|11050.4|11046.4|11051.4|11047.4|11050.4|11046.4|1
1653450310000|2022-05-25 03:45:10|11052|11044|11050.3|11047.5|11052|11047.5|11049.3|11044|6
1653450330000|2022-05-25 03:45:30|11050.7|11047.9|11051.3|11048.5|11051.3|11048.5|11050.7|11047.9|0
1653450340000|2022-05-25 03:45:40|11051.4|11047.4|11051.3|11048.5|11051.4|11048.5|11049.8|11047|2
1653450360000|2022-05-25 03:46:00|11050.8|11048|11051.3|11048.5|11051.3|11048.5|11050.8|11048|1
1653450370000|2022-05-25 03:46:10|11051.1|11048.3|11050.3|11047.5|11051.3|11048.3|11049.3|11045.4|5
1653450380000|2022-05-25 03:46:20|11050.1|11047.3|11049.3|11046.5|11050.1|11047.3|11049.3|11046.5|1
1653450420000|2022-05-25 03:47:00|11045.2|11037.2|11043.6|11039.6|11045.2|11039.7|11039.2|11035.1|133
1653450430000|2022-05-25 03:47:10|11046|11038|11043.5|11040.7|11046|11040.7|11043.5|11038|3
1653450440000|2022-05-25 03:47:20|11044.5|11040.5|11044.5|11041.7|11044.5|11041.7|11044.5|11040.5|3
1653450450000|2022-05-25 03:47:30|11044.7|11040.7|11043|11040.2|11044.7|11041.3|11043|11040.2|2
1653450460000|2022-05-25 03:47:40|11042.6|11039.8|11042.5|11039.7|11043.9|11041.1|11042.5|11039.6|6
1653450470000|2022-05-25 03:47:50|11042.6|11039.8|11043.6|11039.6|11043.6|11039.8|11042.6|11039.6|0
1653450480000|2022-05-25 03:48:00|11047.5|11044.7|11045.6|11042.8|11048.5|11044.7|11045.5|11042.7|57
1653450490000|2022-05-25 03:48:10|11045.5|11042.7|11047.6|11043.6|11047.6|11044.7|11045.5|11042.1|7
1653450500000|2022-05-25 03:48:20|11046.6|11043.8|11045.5|11042.7|11046.6|11043.8|11045.5|11042.7|0
1653450520000|2022-05-25 03:48:40|11046.5|11043.7|11046.5|11043.7|11046.5|11043.7|11046.5|11043.7|1
1653450530000|2022-05-25 03:48:50|11046.1|11043.3|11045.5|11042.7|11046.7|11043.7|11045.3|11042.5|3
1653450550000|2022-05-25 03:49:10|11045|11042.2|11044.5|11041.7|11045|11042.2|11044.1|11041.3|1
1653450570000|2022-05-25 03:49:30|||||||||1
1653450590000|2022-05-25 03:49:50|11044.6|11040.6|11045.6|11041.6|11045.6|11041.6|11044.4|11040.6|5
1653450600000|2022-05-25 03:50:00|11046.4|11042.4|11047.5|11044.7|11048.8|11044.7|11046|11040.8|5
1653450610000|2022-05-25 03:50:10|11048.5|11044.5|11047.5|11044.7|11048.5|11044.7|11047.5|11044.5|1
1653450640000|2022-05-25 03:50:40|11047.4|11044.6|11047.5|11044.7|11049.2|11044.7|11045.6|11041.2|7
1653450650000|2022-05-25 03:50:50|11047.4|11044.6|11045.5|11042.7|11047.6|11044.6|11045.5|11042.7|2
1653450660000|2022-05-25 03:51:00|11045.1|11042.3|11045.5|11042.7|11045.5|11042.7|11045.1|11042.3|1
1653450670000|2022-05-25 03:51:10|11045.1|11042.3|11045|11042.2|11045.1|11042.3|11045|11042.2|0
1653450680000|2022-05-25 03:51:20|11045.4|11042.6|11048.5|11044.5|11049.4|11045.5|11045.4|11042.6|10
1653450690000|2022-05-25 03:51:30|11048.4|11044.4|11048.9|11046.1|11048.9|11046.1|11048.4|11044.4|1
1653450700000|2022-05-25 03:51:40|11048.4|11045.6|11048.5|11044.5|11048.6|11045.6|11048.4|11044.5|1
1653450710000|2022-05-25 03:51:50|11047.5|11044.7|11048.5|11044.5|11048.5|11044.7|11047.5|11044.5|0
1653450720000|2022-05-25 03:52:00|11048.3|11045.5|11049.6|11045.6|11049.6|11046|11048.3|11045.5|2
1653450730000|2022-05-25 03:52:10|11048.7|11044.7|11047.5|11044.7|11048.7|11044.7|11046|11043.2|2
1653450740000|2022-05-25 03:52:20|11047.4|11044.6|11047.6|11043.6|11047.6|11044.6|11047.4|11043.6|0
1653450750000|2022-05-25 03:52:30|11047.4|11044.6|11047.4|11044.6|11047.5|11044.7|11047.4|11044.6|0
1653450760000|2022-05-25 03:52:40|11047.5|11044.7|11047.7|11043.7|11047.7|11044.7|11047.5|11043.7|0
1653450770000|2022-05-25 03:52:50|11047.6|11043.6|11046.5|11043.7|11047.6|11043.8|11046.5|11043.6|0
1653450780000|2022-05-25 03:53:00|11046|11043.2|11046|11043.2|11046|11043.2|11046|11043.2|1
1653450790000|2022-05-25 03:53:10|11046.4|11043.6|11046.5|11043.7|11046.5|11043.7|11045.5|11042.5|4
1653450800000|2022-05-25 03:53:20|11045.5|11042.5|11046.5|11042.5|11046.5|11042.7|11045|11042.2|1
1653450820000|2022-05-25 03:53:40||11043.7||11043.7||11043.7||11043.7|0
1653450840000|2022-05-25 03:54:00|11046.9|11044.1|11046.9|11044.1|11046.9|11044.1|11046.9|11044.1|0
1653450850000|2022-05-25 03:54:10|11047|11044.2|11046.5|11043.7|11047|11044.2|11046|11043.2|2
1653450870000|2022-05-25 03:54:30|11046.1|11043.3|11046.5|11043.7|11046.5|11043.7|11046.1|11043.3|1
1653450880000|2022-05-25 03:54:40|11046.6|11043.8|11047.6|11043.6|11048.7|11045.7|11046.6|11043.6|6
1653450890000|2022-05-25 03:54:50|11047.4|11043.4|11046.5|11043.7|11047.4|11043.7|11046.5|11043.4|0
1653450900000|2022-05-25 03:55:00|11047.2|11044.4|11047.2|11044.4|11047.2|11044.4|11047.2|11044.4|0
1653450910000|2022-05-25 03:55:10|11047.5|11044.7|11047.5|11044.7|11047.5|11044.7|11047.5|11044.7|0
1653450920000|2022-05-25 03:55:20|11047.6|11043.6|11047.6|11043.6|11047.6|11043.6|11047.6|11043.6|0
1653450930000|2022-05-25 03:55:30|11046.5|11043.7|11047.6|11044.8|11048.6|11044.8|11046.5|11043.7|1
1653450940000|2022-05-25 03:55:40|11047.8|11045|11047.4|11044.6|11048.4|11045|11047.4|11044.4|1
1653450960000|2022-05-25 03:56:00|11047.3|11044.5|11047.5|11043.5|11047.5|11044.5|11047.3|11043.5|0
1653450980000|2022-05-25 03:56:20|11047.3|11044.5|11048.5|11044.5|11048.5|11044.6|11047.3|11043.5|0
1653450990000|2022-05-25 03:56:30|11048.3|11045.5|11048.3|11045.5|11048.4|11045.6|11048.3|11045.5|0
1653451000000|2022-05-25 03:56:40|11048.4|11045.6|11049.5|11045.5|11049.5|11046.6|11048.4|11045.5|6
1653451010000|2022-05-25 03:56:50|11048.4|11045.6|11048.4|11045.6|11048.4|11045.6|11048.4|11045.6|0
1653451020000|2022-05-25 03:57:00|11048.9|11046.1|11052.4|11048.4|11052.4|11048.6|11048.9|11046.1|9
1653451030000|2022-05-25 03:57:10|11052.3|11049.5|11051.4|11048.6|11054|11050|11051.4|11048.4|25
1653451040000|2022-05-25 03:57:20|11052.4|11048.4|11052.4|11048.4|11052.5|11048.5|11052.4|11048.4|1
1653451050000|2022-05-25 03:57:30|11053.1|11050.3|11053.3|11050.5|11053.3|11050.5|11053.1|11050.3|0
1653451060000|2022-05-25 03:57:40|11053.4|11049.4|11053.5|11049.5|11054.4|11050.6|11051.3|11048.4|5
1653451070000|2022-05-25 03:57:50|11053.4|11049.4|11053.3|11050.5|11053.4|11050.5|11051.9|11049.1|3
1653451090000|2022-05-25 03:58:10|11054.4|11050.4|11054.3|11051.5|11054.5|11051.5|11054.2|11050.4|3
1653451110000|2022-05-25 03:58:30|11053.4|11050.6|11053.4|11050.6|11053.8|11051|11053.4|11050.6|7
1653451120000|2022-05-25 03:58:40|11052.6|11049.8|11052.3|11049.5|11052.6|11049.8|11052.3|11049.5|8
1653451130000|2022-05-25 03:58:50|11051.9|11049.1|11052.3|11049.5|11052.3|11049.5|11051.9|11049.1|0
1653451140000|2022-05-25 03:59:00|11052.7|11049.9|11052.4|11049.6|11052.7|11049.9|11051.9|11049.1|1
1653451150000|2022-05-25 03:59:10|11052.3|11049.5|11052.5|11048.5|11052.5|11049.5|11051.9|11048.5|2
1653451170000|2022-05-25 03:59:30|11052.4|11048.4|11051.3|11048.5|11052.4|11048.9|11051.3|11048.4|4
1653451190000|2022-05-25 03:59:50|11050.3|11046.3|11050.4|11046.4|11051.3|11047.3|11049.3|11046.3|6
1653451200000|2022-05-25 04:00:00|11049.3|11046.5|11051.4|11047.4|11051.4|11047.4|11049.3|11046.3|1
1653451220000|2022-05-25 04:00:20|11052.2|11048.2|11051.3|11048.5|11053.3|11049.3|11051.3|11048.2|4
1653451230000|2022-05-25 04:00:30|11052.3|11048.3|11050.3|11047.5|11053.3|11049.3|11050.3|11047.5|6
1653451250000|2022-05-25 04:00:50|11051.4|11047.4|11052.4|11048.4|11052.4|11048.4|11050.3|11047.4|2
1653451260000|2022-05-25 04:01:00|11051.3|11048.5|11052.3|11048.3|11052.4|11048.5|11051.3|11048.3|2
1653451270000|2022-05-25 04:01:10|11053.9|11045.9|11050.3|11047.5|11053.9|11047.5|11050.3|11045.9|4
1653451280000|2022-05-25 04:01:20|11051.4|11047.4|11051.3|11048.5|11051.4|11048.5|11050.3|11047.3|1
1653451290000|2022-05-25 04:01:30|11053.1|11049.1|11053.3|11049.3|11053.3|11049.3|11053.1|11049.1|3
1653451300000|2022-05-25 04:01:40|11053.4|11049.4|11052.3|11049.5|11053.4|11049.6|11052.3|11049.4|1
1653451310000|2022-05-25 04:01:50|11052.8|11050|11052.8|11050|11052.8|11050|11052.8|11050|0
1653451320000|2022-05-25 04:02:00|11053.2|11050.4|11053.3|11050.5|11053.3|11050.5|11053.2|11050.4|1
1653451330000|2022-05-25 04:02:10|11053.5|11049.5|11050.3|11047.5|11053.5|11049.5|11050.3|11047.5|7
1653451350000|2022-05-25 04:02:30|11049.8|11047|11049.8|11047|11049.8|11047|11049.8|11047|2
1653451370000|2022-05-25 04:02:50|11050.2|11047.4|11050.3|11047.5|11050.3|11047.5|11050.2|11047.4|2
1653451390000|2022-05-25 04:03:10|11051.3|11048.5|11051.3|11048.5|11051.3|11048.5|11051.3|11048.5|3
1653451400000|2022-05-25 04:03:20|11052.3|11048.3|11053.3|11050.5|11053.3|11050.5|11052.3|11048.3|2
1653451410000|2022-05-25 04:03:30|11053.8|11051|11053.3|11050.5|11053.8|11051|11053.3|11050.5|1
1653451420000|2022-05-25 04:03:40|11053.7|11050.9|11054.2|11051.4|11054.7|11051.9|11053.7|11050.9|3
1653451430000|2022-05-25 04:03:50|11053.6|11049.6|11053.3|11050.5|11054.4|11050.5|11053.2|11049.4|1
1653451440000|2022-05-25 04:04:00|11053.7|11050.9|11053.3|11050.5|11053.7|11050.9|11053.3|11050.5|1
1653451470000|2022-05-25 04:04:30|11054.3|11050.3|11056.8|11054|11058.3|11055.3|11054.3|11050.3|68
1653451480000|2022-05-25 04:04:40|11056.4|11053.6|11056.3|11053.5|11058.5|11055.5|11056.2|11053.3|3
1653451490000|2022-05-25 04:04:50|11058.4|11054.4|11057.3|11054.5|11058.4|11054.5|11056.2|11053.4|3
1653451500000|2022-05-25 04:05:00|11058.3|11054.3|11059.3|11056.5|11060.3|11056.9|11057.3|11054.3|10
1653451510000|2022-05-25 04:05:10|11060.3|11056.3|11059.4|11055.4|11060.3|11056.5|11058.3|11055.3|7
1653451520000|2022-05-25 04:05:20|11059.3|11056.5|11059.4|11055.4|11059.4|11056.5|11058.4|11055.4|4
1653451530000|2022-05-25 04:05:30|11058.3|11055.5|11059.3|11056.5|11059.8|11056.5|11058.3|11055.4|2
1653451540000|2022-05-25 04:05:40|11058.7|11055.9|11059.4|11055.4|11059.8|11057|11058.2|11055.3|4
1653451550000|2022-05-25 04:05:50|11059.6|11056.8|11059.4|11055.4|11059.6|11056.8|11059.4|11055.4|1
1653451560000|2022-05-25 04:06:00|11058.3|11055.5|11059.3|11056.5|11060.3|11057|11058.3|11055.5|5
1653451570000|2022-05-25 04:06:10|||||||||2
1653451580000|2022-05-25 04:06:20|11057.6|11054.8|11057.3|11054.5|11057.6|11054.8|11057.3|11054.5|1
1653451590000|2022-05-25 04:06:30|11057.4|11054.6|11058.4|11055.6|11059.5|11055.6|11057.4|11054.5|8
1653451600000|2022-05-25 04:06:40|||||||||1
1653451620000|2022-05-25 04:07:00|11058.8|11056|11058.5|11054.5|11058.8|11056|11058.3|11054.5|4
1653451630000|2022-05-25 04:07:10|11057.4|11054.6|11056.4|11053.6|11057.4|11054.6|11056.3|11052.5|5
1653451640000|2022-05-25 04:07:20|11056|11053.2|11057.4|11054.6|11057.4|11054.6|11056|11053.2|2
1653451650000|2022-05-25 04:07:30|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|2
1653451660000|2022-05-25 04:07:40|11056.4|11053.6|11057.4|11054.6|11057.5|11054.6|11056.4|11053.5|2
1653451680000|2022-05-25 04:08:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.6|11056.4|11053.5|1
1653451690000|2022-05-25 04:08:10|11057.4|11054.6|11057.5|11053.5|11057.6|11054.6|11057.3|11053.5|2
1653451700000|2022-05-25 04:08:20|11057.3|11054.5|11057.4|11054.6|11057.4|11054.6|11056.4|11053.6|1
1653451710000|2022-05-25 04:08:30|11056.4|11053.6|11057.3|11054.5|11057.6|11054.6|11056.4|11053.5|4
1653451720000|2022-05-25 04:08:40|11057.4|11054.6|11057.4|11054.6|11057.6|11054.6|11057.3|11053.5|1
1653451730000|2022-05-25 04:08:50|11057.3|11054.5|11057.9|11055.1|11057.9|11055.1|11056.5|11053.5|2
1653451740000|2022-05-25 04:09:00|11057.4|11054.6|11057.5|11053.5|11057.6|11054.6|11056.4|11053.5|2
1653451750000|2022-05-25 04:09:10|11057.4|11054.6|11057.5|11053.5|11057.6|11054.6|11057.4|11053.5|1
1653451770000|2022-05-25 04:09:30|11057.4|11054.6|11057.5|11053.5|11057.5|11054.6|11057.4|11053.5|2
1653451780000|2022-05-25 04:09:40|11057.3|11054.5|11057.9|11055.1|11057.9|11055.1|11057.3|11054.5|0
1653451790000|2022-05-25 04:09:50|11057.4|11054.6|11054.5|11050.5|11057.4|11054.6|11053.4|11050.4|13
1653451800000|2022-05-25 04:10:00|11054.4|11051.6|11054.6|11050.6|11055|11051.6|11054.4|11050.6|0
1653451810000|2022-05-25 04:10:10|11054.5|11050.5|11053.5|11050.7|11054.5|11050.7|11053.5|11050.5|0
1653451820000|2022-05-25 04:10:20|11053.4|11050.6|11053.4|11050.6|11053.4|11050.6|11053.4|11050.6|1
1653451830000|2022-05-25 04:10:30|11053.3|11050.5|11053.5|11049.5|11053.5|11050.5|11053.3|11049.5|1
1653451840000|2022-05-25 04:10:40|11053.4|11050.6|11053.4|11050.6|11054.5|11050.6|11053.4|11050.3|2
1653451850000|2022-05-25 04:10:50|11053.2|11050.4|11053.5|11050.7|11054.5|11050.7|11053.2|11049.5|4
1653451860000|2022-05-25 04:11:00|11053.4|11050.6|11053.4|11050.6|11053.9|11051.1|11053.4|11050.6|1
1653451870000|2022-05-25 04:11:10|11053.5|11050.7|11054.5|11050.5|11054.5|11050.7|11053.5|11050.5|2
1653451900000|2022-05-25 04:11:40|11054.4|11050.4|11054.3|11051.5|11054.4|11051.5|11054.3|11050.4|1
1653451910000|2022-05-25 04:11:50|11054.6|11050.6|11054.6|11050.6|11054.6|11050.6|11054.6|11050.6|1
1653451920000|2022-05-25 04:12:00|11054.4|11050.4|11054.4|11050.4|11054.4|11050.4|11054.4|11050.4|0
1653451940000|2022-05-25 04:12:20|11054.3|11050.3|11053.3|11050.5|11054.3|11050.5|11053.3|11050.3|1
1653451950000|2022-05-25 04:12:30|11053.2|11050.4|11053.4|11049.4|11053.4|11050.5|11052.5|11049.4|1
1653451970000|2022-05-25 04:12:50|11053.2|11050.4|11053.2|11050.4|11053.3|11050.5|11053.2|11050.4|0
1653451980000|2022-05-25 04:13:00|11053.3|11050.5|11053.4|11049.4|11053.4|11050.5|11053.3|11049.4|1
1653451990000|2022-05-25 04:13:10|11052.4|11049.6|11052.4|11049.6|11053.4|11050|11052.4|11049.4|1
1653452000000|2022-05-25 04:13:20|11051.4|11047.4|11051.3|11048.5|11051.5|11048.5|11051.2|11047.4|2
1653452010000|2022-05-25 04:13:30|11052.1|11049.3|11052.3|11049.5|11053.2|11050.4|11051.3|11048.4|3
1653452020000|2022-05-25 04:13:40|11052.4|11049.6|11052.4|11049.6|11052.4|11049.6|11052.4|11049.6|2
1653452030000|2022-05-25 04:13:50|11052.3|11049.5|11051.3|11048.5|11052.3|11049.5|11050.3|11047.4|4
1653452040000|2022-05-25 04:14:00|11051.4|11048.6|11051.5|11048.7|11051.5|11048.7|11051.4|11048.6|3
1653452050000|2022-05-25 04:14:10|11050.7|11047.9|11050.5|11047.7|11050.7|11047.9|11050.5|11047.7|1
1653452060000|2022-05-25 04:14:20|11051.6|11047.6|11050.5|11047.7|11051.6|11048.2|11050|11047.2|3
1653452070000|2022-05-25 04:14:30|11050|11046|11050.5|11046.5|11050.5|11046.7|11049|11045.6|7
1653452080000|2022-05-25 04:14:40|11050.6|11046.6|11050.6|11046.6|11050.6|11046.6|11050.6|11046.6|0
1653452090000|2022-05-25 04:14:50|11049.3|11046.5|11050.5|11047.7|11051.6|11048.1|11049.3|11046.5|6
1653452100000|2022-05-25 04:15:00|11051.5|11048.7|11052|11049.2|11052.5|11049.7|11051.5|11048.7|5
1653452110000|2022-05-25 04:15:10|11051.6|11048.8|11051.5|11048.7|11052|11049.1|11050.9|11047.5|4
1653452130000|2022-05-25 04:15:30|11051.4|11048.6|11051.4|11048.6|11051.6|11048.6|11051.4|11047.6|0
1653452140000|2022-05-25 04:15:40|11051.5|11048.7|11051.6|11047.6|11051.7|11048.7|11051.5|11047.6|3
1653452160000|2022-05-25 04:16:00|11051.5|11047.5|11052.5|11048.5|11052.5|11048.5|11051.5|11047.5|3
1653452190000|2022-05-25 04:16:30|11052.4|11049.6|11052.5|11048.5|11052.5|11049.6|11052.4|11048.5|0
1653452200000|2022-05-25 04:16:40|11051.4|11048.6|11052.5|11048.5|11052.5|11048.6|11051.4|11048.5|1
1653452210000|2022-05-25 04:16:50|11051.4|11048.6|11050.4|11046.4|11051.5|11048.6|11049.6|11046.4|4
1653452220000|2022-05-25 04:17:00|11050.5|11046.5|11051.5|11047.5|11051.5|11047.5|11050.5|11046.5|1
1653452230000|2022-05-25 04:17:10|11051.3|11048.5|11051.4|11048.6|11051.4|11048.6|11051.3|11048.5|0
1653452240000|2022-05-25 04:17:20|||||||||2
1653452250000|2022-05-25 04:17:30|11052.3|11049.5|11051.4|11048.6|11052.3|11049.5|11051.4|11048.6|3
1653452260000|2022-05-25 04:17:40|11052.4|11048.4|11052.4|11048.4|11052.6|11049.5|11051.4|11048.4|1
1653452270000|2022-05-25 04:17:50|11051.4|11048.6|11051.5|11047.5|11051.6|11048.6|11051.3|11047.5|2
1653452280000|2022-05-25 04:18:00|11051.3|11048.5|11051.5|11047.5|11051.5|11048.5|11051.3|11047.5|0
1653452300000|2022-05-25 04:18:20|11050.5|11047.7|11051.9|11049.1|11051.9|11049.1|11050.4|11047.6|1
1653452320000|2022-05-25 04:18:40|11052|11049.2|11053.3|11050.5|11053.3|11050.5|11052|11049.2|5
1653452330000|2022-05-25 04:18:50|11052.9|11050.1|11053.5|11049.5|11053.5|11050.1|11052.9|11049.5|1
1653452340000|2022-05-25 04:19:00|11052.5|11049.7|11053.5|11049.5|11053.5|11049.7|11052.5|11049.1|0
1653452390000|2022-05-25 04:19:50|11053.7|11050.9|11053.5|11049.5|11053.7|11050.9|11053.5|11049.5|2
1653452420000|2022-05-25 04:20:20|11053.3|11050.5|11053.4|11050.6|11053.4|11050.6|11053.3|11050.5|0
1653452440000|2022-05-25 04:20:40|11053.5|11049.5|11052.4|11049.6|11053.5|11049.6|11052.4|11049.5|1
1653452460000|2022-05-25 04:21:00|11053.4|11049.4|11052.5|11049.7|11053.5|11050.6|11052.5|11049.4|0
1653452470000|2022-05-25 04:21:10|11052|11049.2|11052.4|11049.6|11052.9|11050.1|11052|11049.2|4
1653452600000|2022-05-25 04:23:20|||||||||1
1653452610000|2022-05-25 04:23:30|11052|11049.2|11051.4|11048.6|11052|11049.2|11051.4|11048.6|1
1653452640000|2022-05-25 04:24:00|||||||||1
1653452650000|2022-05-25 04:24:10|||||||||1
1653452660000|2022-05-25 04:24:20|11051|11048.2|11051|11048.2|11051|11048.2|11051|11048.2|0
1653452670000|2022-05-25 04:24:30|11052.4|11048.4|11052.4|11048.4|11052.4|11048.6|11051.3|11048.4|15
1653452680000|2022-05-25 04:24:40|11051.3|11048.5|11052.4|11048.4|11052.4|11048.5|11051.3|11048.3|0
1653452690000|2022-05-25 04:24:50|11052.3|11048.3|11051.3|11048.5|11052.3|11048.5|11051.3|11048.3|1
1653452710000|2022-05-25 04:25:10|11052.3|11048.3|11052.2|11049.4|11052.4|11049.5|11052.2|11048.3|0
1653452720000|2022-05-25 04:25:20|11052.3|11049.5|11052.3|11049.5|11052.3|11049.5|11052.3|11049.5|0
1653452730000|2022-05-25 04:25:30|11051.9|11049.1|11050.8|11048|11051.9|11049.1|11050.8|11048|5
1653452740000|2022-05-25 04:25:40|11051.4|11048.6|11051.3|11048.5|11051.4|11048.6|11051.3|11048.5|4
1653452750000|2022-05-25 04:25:50|11050.9|11048.1|11050.8|11048|11050.9|11048.1|11050.4|11047.6|1
1653452760000|2022-05-25 04:26:00|11051.1|11048.3|11052.3|11049.5|11052.3|11049.5|11051.1|11048.3|2
1653452780000|2022-05-25 04:26:20|11051.4|11048.6|11051.4|11048.6|11052.4|11048.6|11051.3|11048.2|2
1653452790000|2022-05-25 04:26:30|11051.3|11048.5|11051.4|11048.6|11051.4|11048.6|11051.3|11048.5|0
1653452800000|2022-05-25 04:26:40|11050.1|11047.3|11051.6|11047.6|11051.6|11048.5|11050.1|11047.3|3
1653452810000|2022-05-25 04:26:50|11051.4|11047.4|11051.4|11047.4|11051.4|11047.4|11051.4|11047.4|0
1653452820000|2022-05-25 04:27:00|11050.4|11047.6|11050.4|11047.6|11050.4|11047.6|11050.4|11047.6|0
1653452830000|2022-05-25 04:27:10|11049.9|11047.1|11050.3|11047.5|11050.3|11047.5|11049.9|11047.1|0
1653452850000|2022-05-25 04:27:30|11050.4|11047.6|11050.4|11047.6|11050.4|11047.6|11050.4|11047.6|0
1653452890000|2022-05-25 04:28:10|11050|11047.2|11050.4|11047.6|11050.4|11047.6|11049.9|11047.1|1
1653452910000|2022-05-25 04:28:30|11050.7|11047.9|11051.5|11047.5|11051.5|11048.4|11050.7|11047.5|3
1653452920000|2022-05-25 04:28:40|11051.3|11047.3|11051.3|11047.3|11051.3|11047.3|11051.3|11047.3|0
1653452980000|2022-05-25 04:29:40|11051.2|11048.4|11052.3|11048.3|11052.3|11048.5|11051.2|11048.3|6
1653452990000|2022-05-25 04:29:50|11052.2|11049.4|11050.2|11047.4|11052.6|11049.8|11050.2|11047.4|3
1653453000000|2022-05-25 04:30:00|11050.6|11047.8|11051.2|11048.4|11051.2|11048.4|11050.6|11047.8|0
1653453010000|2022-05-25 04:30:10|11050.8|11048|11051.6|11048.8|11051.6|11048.8|11050.8|11048|1
1653453020000|2022-05-25 04:30:20|11051.8|11049|11052.2|11049.4|11052.2|11049.4|11051.7|11048.9|2
1653453030000|2022-05-25 04:30:30|11052.3|11048.3|11052.3|11048.3|11052.8|11049.4|11051.2|11048.3|2
1653453040000|2022-05-25 04:30:40|11052.1|11049.3|11052.3|11048.3|11052.4|11049.3|11052.1|11048.3|0
1653453050000|2022-05-25 04:30:50|11051.3|11048.5|11051.3|11047.3|11051.4|11048.5|11049.9|11047.1|5
1653453060000|2022-05-25 04:31:00|11051.1|11048.3|11051.3|11047.3|11051.8|11048.4|11050.3|11047.3|0
1653453070000|2022-05-25 04:31:10|11051.2|11048.4|11051.2|11048.4|11051.2|11048.4|11051.2|11048.4|0
1653453080000|2022-05-25 04:31:20|11051.4|11047.4|11051.2|11048.4|11051.4|11048.4|11051.1|11047.4|0
1653453090000|2022-05-25 04:31:30|||||||||1
1653453110000|2022-05-25 04:31:50|11051.3|11047.3|11051.3|11047.3|11051.3|11047.3|11051.3|11047.3|0
1653453120000|2022-05-25 04:32:00|11051.4|11047.4|11051.4|11047.4|11051.4|11047.4|11051.4|11047.4|0
1653453140000|2022-05-25 04:32:20|11051.3|11047.3|11052.4|11048.4|11054.7|11049.6|11051.2|11046.7|10
1653453150000|2022-05-25 04:32:30|11054.8|11046.8|11052.4|11048.4|11054.8|11048.4|11052.4|11046.8|0
1653453160000|2022-05-25 04:32:40|11051.4|11048.6|11053.2|11050.4|11053.3|11050.4|11051.3|11048.4|3
1653453170000|2022-05-25 04:32:50|11053.3|11050.5|11053.3|11050.5|11053.3|11050.5|11053.3|11050.5|0
1653453180000|2022-05-25 04:33:00|11053.5|11049.5|11053.2|11050.4|11053.5|11050.4|11053.2|11049.4|0
1653453190000|2022-05-25 04:33:10|11053.3|11050.5|11054.1|11051.3|11054.3|11051.3|11053.3|11050.3|7
1653453200000|2022-05-25 04:33:20|11054.2|11051.4|11054.2|11051.4|11054.2|11051.4|11054.2|11051.4|0
1653453210000|2022-05-25 04:33:30|11054.4|11050.4|11053.3|11050.5|11054.4|11050.5|11053.3|11050.3|0
1653453220000|2022-05-25 04:33:40|11054.3|11050.3|11054.1|11051.3|11054.3|11051.3|11054.1|11050.3|1
1653453230000|2022-05-25 04:33:50|11054.4|11050.4|11054.3|11050.3|11054.4|11051.3|11054.1|11050.3|0
1653453240000|2022-05-25 04:34:00|11054.2|11051.4|11054.3|11050.3|11054.3|11051.4|11054.2|11050.3|0
1653453250000|2022-05-25 04:34:10|11054.2|11051.4|11054.2|11051.4|11054.2|11051.4|11054.2|11051.4|0
1653453260000|2022-05-25 04:34:20|||||||||1
1653453270000|2022-05-25 04:34:30|11054.6|11051.8|11054.2|11051.4|11054.6|11051.8|11054.2|11051.4|1
1653453290000|2022-05-25 04:34:50|11053.8|11051|11054.2|11051.4|11054.2|11051.4|11053.8|11051|2
1653453300000|2022-05-25 04:35:00|11053.8|11051|11054.2|11051.4|11054.3|11051.5|11053.8|11051|5
1653453340000|2022-05-25 04:35:40|11054.6|11051.8|11055.3|11052.5|11055.3|11052.5|11054.6|11051.8|11
1653453350000|2022-05-25 04:35:50|11055.7|11052.9|11056.2|11053.4|11056.2|11053.4|11055.7|11052.9|3
1653453360000|2022-05-25 04:36:00|11056.6|11053.8|11057.2|11054.4|11058.2|11055.3|11056.6|11053.8|12
1653453370000|2022-05-25 04:36:10|11057.6|11054.8|11057.3|11053.3|11057.7|11054.9|11056.3|11053.3|2
1653453380000|2022-05-25 04:36:20|11057.2|11054.4|11056.3|11053.5|11057.4|11054.4|11056.3|11053.3|0
1653453390000|2022-05-25 04:36:30|11055.9|11053.1|11056.2|11053.4|11056.8|11054|11055.9|11053.1|2
1653453410000|2022-05-25 04:36:50|11058|11054|11056.3|11053.5|11058|11054|11056.3|11053.3|7
1653453420000|2022-05-25 04:37:00|11057.3|11053.3|11057.3|11053.3|11057.3|11053.5|11056.3|11053.3|1
1653453430000|2022-05-25 04:37:10|11056.3|11053.5|11056.2|11053.4|11056.3|11053.5|11056.2|11053.4|0
1653453470000|2022-05-25 04:37:50|11055.2|11052.4|11056.3|11052.3|11056.3|11052.4|11055.2|11052.3|4
1653453480000|2022-05-25 04:38:00|11056.2|11052.2|11056.2|11052.2|11056.2|11052.2|11056.2|11052.2|0
1653453490000|2022-05-25 04:38:10|11055.2|11052.4|11055.2|11052.4|11055.2|11052.4|11055.2|11052.4|0
1653453510000|2022-05-25 04:38:30|||||||||3
1653453530000|2022-05-25 04:38:50|||||||||1
1653453560000|2022-05-25 04:39:20|11054.8|11052|11055.2|11052.4|11055.2|11052.4|11054.7|11051.9|0
1653453580000|2022-05-25 04:39:40|11054.8|11052|11055.2|11052.4|11055.2|11052.4|11054.8|11052|1
1653453600000|2022-05-25 04:40:00|11055.1|11052.3|11055.2|11052.4|11055.3|11052.4|11054.3|11051.3|1
1653453620000|2022-05-25 04:40:20|11055.1|11052.3|11054.3|11051.5|11055.1|11052.3|11054.3|11051.5|1
1653453630000|2022-05-25 04:40:30|11055.2|11052.4|11055.2|11052.4|11055.2|11052.4|11055.2|11052.4|1
1653453640000|2022-05-25 04:40:40|11055.3|11052.5|11055.3|11052.5|11055.3|11052.5|11055.3|11052.5|0
1653453650000|2022-05-25 04:40:50|11052.4|11049.6|11052.3|11048.3|11052.4|11049.6|11052.2|11048.2|3
1653453660000|2022-05-25 04:41:00|11052.4|11048.4|11052.3|11049.5|11052.4|11049.5|11052.3|11048.4|1
1653453670000|2022-05-25 04:41:10|11052.8|11050|11051.3|11048.5|11053.5|11050.4|11051.3|11048.5|1
1653453680000|2022-05-25 04:41:20|11051.8|11049|11052.5|11048.5|11052.5|11049.5|11049.9|11047.1|11
1653453690000|2022-05-25 04:41:30|11052.3|11048.3|11051.3|11048.5|11052.3|11048.5|11051.3|11048.3|1
1653453720000|2022-05-25 04:42:00|11050.9|11048.1|11050.9|11048.1|11050.9|11048.1|11050.9|11048.1|1
1653453730000|2022-05-25 04:42:10|11050.8|11048|11050.8|11048|11050.8|11048|11050.8|11048|0
1653453750000|2022-05-25 04:42:30|11051.2|11048.4|11051.3|11048.5|11051.3|11048.5|11051.2|11048.4|1
1653453760000|2022-05-25 04:42:40|11051.5|11047.5|11051.5|11047.5|11051.5|11047.5|11051.4|11047.4|1
1653453790000|2022-05-25 04:43:10|11051.3|11048.5|11051.3|11048.5|11051.5|11048.5|11051.3|11047.5|1
1653453810000|2022-05-25 04:43:30|11052|11049.2|11052.3|11049.5|11052.3|11049.5|11052|11049.2|2
1653453830000|2022-05-25 04:43:50|11052.4|11049.6|11051.4|11048.6|11052.6|11049.6|11051.4|11048.4|1
1653453840000|2022-05-25 04:44:00|11052.4|11048.4|11053.2|11049.2|11053.4|11049.6|11052.1|11048.4|3
1653453870000|2022-05-25 04:44:30|11053.4|11049.4|11053.2|11049.2|11053.4|11049.4|11053.2|11049.2|1
1653453890000|2022-05-25 04:44:50|11053.1|11050.3|11053.1|11050.3|11053.1|11050.3|11053.1|11050.3|0
1653453900000|2022-05-25 04:45:00|11053.2|11049.2|11053.2|11049.2|11053.2|11049.2|11053.2|11049.2|0
1653453930000|2022-05-25 04:45:30|11052.2|11049.4|11053.2|11049.2|11053.2|11049.4|11052.2|11049.2|1
1653453950000|2022-05-25 04:45:50|11053|11050.2|11053.2|11050.4|11053.2|11050.4|11053|11050.2|0
1653453960000|2022-05-25 04:46:00|11053.4|11049.4|11053.2|11049.2|11053.4|11049.4|11052.2|11049.2|1
1653453970000|2022-05-25 04:46:10|11053.1|11050.3|11053.2|11050.4|11053.2|11050.4|11053.1|11050.3|0
1653453980000|2022-05-25 04:46:20|11053.1|11050.3|11053.2|11050.4|11053.2|11050.4|11053.1|11050.3|0
1653454000000|2022-05-25 04:46:40|11052.7|11049.9|11053.2|11050.4|11053.2|11050.4|11052.7|11049.9|0
1653454010000|2022-05-25 04:46:50|11053.7|11050.9|11052.7|11049.9|11053.7|11050.9|11052.7|11049.9|1
1653454020000|2022-05-25 04:47:00|11053.1|11050.3|11053.1|11050.3|11053.1|11050.3|11053.1|11050.3|2
1653454030000|2022-05-25 04:47:10|11052.7|11049.9|11055.2|11052.4|11055.7|11052.9|11052.7|11049.9|10
1653454040000|2022-05-25 04:47:20|11054.7|11051.9|11053.2|11050.4|11055.2|11052.3|11053.1|11050.2|4
1653454060000|2022-05-25 04:47:40|11054.3|11050.3|11052.8|11050|11054.4|11050.5|11052.8|11050|1
1653454070000|2022-05-25 04:47:50|11053.2|11050.4|11053.3|11050.5|11053.3|11050.5|11053.2|11050.4|0
1653454080000|2022-05-25 04:48:00|11053.1|11050.3|11052.8|11050|11053.2|11050.4|11052.8|11050|6
1653454090000|2022-05-25 04:48:10|11053.2|11050.4|11053.2|11050.4|11053.2|11050.4|11053.2|11050.4|0
1653454100000|2022-05-25 04:48:20|11052.8|11050|11052.3|11049.5|11052.8|11050|11052.3|11049.5|1
1653454110000|2022-05-25 04:48:30|11053.3|11049.3|11052.2|11049.4|11053.3|11050|11052.2|11049.3|0
1653454120000|2022-05-25 04:48:40|11052.3|11049.5|11052.3|11049.5|11052.8|11050|11052.3|11049.5|0
1653454130000|2022-05-25 04:48:50|11052.2|11049.4|11051.3|11048.5|11052.3|11049.5|11051.3|11048.5|5
1653454140000|2022-05-25 04:49:00|11052.3|11048.3|11052.3|11048.3|11052.3|11048.3|11052.3|11048.3|2
1653454150000|2022-05-25 04:49:10|11051.3|11048.5|11051.3|11048.5|11051.8|11049|11051.3|11048.5|1
1653454160000|2022-05-25 04:49:20|11051.2|11048.4|11051.3|11048.5|11051.3|11048.5|11051.2|11048.4|11
1653454170000|2022-05-25 04:49:30|11055.3|11052.5|11057.1|11054.3|11058.1|11055.3|11055.3|11052.5|67
1653454180000|2022-05-25 04:49:40|11058.1|11054.1|11056.6|11053.8|11058.2|11055.2|11056.6|11053.8|4
1653454190000|2022-05-25 04:49:50|11057|11054.2|11056.6|11053.8|11057|11054.2|11056.6|11053.8|1
1653454200000|2022-05-25 04:50:00|11057|11054.2|11056.1|11053.3|11057|11054.2|11056.1|11053.3|2
1653454210000|2022-05-25 04:50:10|11056.2|11053.4|11056.2|11053.4|11056.2|11053.4|11056.2|11053.4|2
1653454240000|2022-05-25 04:50:40|11056.5|11053.7|11057.1|11054.3|11057.6|11054.8|11056.5|11053.7|5
1653454250000|2022-05-25 04:50:50|11057.6|11054.8|11057.1|11054.3|11057.6|11054.8|11057.1|11054.3|1
1653454270000|2022-05-25 04:51:10|11056.2|11053.4|11056.2|11053.4|11057.2|11053.4|11056.2|11053.2|0
1653454290000|2022-05-25 04:51:30|11056.1|11053.3|11056.1|11053.3|11056.1|11053.3|11056.1|11053.3|1
1653454300000|2022-05-25 04:51:40|||||||||1
1653454320000|2022-05-25 04:52:00|11056.2|11053.4|11056.1|11053.3|11056.2|11053.4|11056.1|11053.3|0
1653454330000|2022-05-25 04:52:10|11055.7|11052.9|11056.1|11053.3|11056.1|11053.3|11055.7|11052.9|1
1653454350000|2022-05-25 04:52:30|11056.2|11053.4|11056.2|11053.4|11056.2|11053.4|11056.2|11053.4|0
1653454380000|2022-05-25 04:53:00|11055.7|11052.9|11056.5|11053.7|11056.5|11053.7|11055.7|11052.9|1
1653454390000|2022-05-25 04:53:10|11056.7|11053.9|11056.7|11053.9|11056.7|11053.9|11056.2|11053.4|1
1653454400000|2022-05-25 04:53:20|11056.3|11053.5|11058.1|11055.3|11058.1|11055.3|11056.2|11053.4|6
1653454410000|2022-05-25 04:53:30|11058.4|11055.6|11058.1|11055.3|11058.4|11055.6|11058.1|11055.3|6
1653454420000|2022-05-25 04:53:40|11059|11056.2|11059.1|11056.3|11059.1|11056.3|11059|11056.2|2
1653454430000|2022-05-25 04:53:50|11059.3|11055.3|11059.1|11056.3|11059.3|11056.3|11058.2|11055.3|0
1653454440000|2022-05-25 04:54:00|11059.3|11055.3|11058.1|11055.3|11059.3|11055.3|11058.1|11055.2|1
1653454470000|2022-05-25 04:54:30|11058.5|11055.7|11057.2|11053.2|11058.5|11055.7|11057.1|11053.2|4
1653454480000|2022-05-25 04:54:40|11058.5|11055.7|11056.8|11054|11058.5|11055.7|11056.8|11054|9
1653454490000|2022-05-25 04:54:50|11056.6|11053.8|11056.6|11053.8|11056.6|11053.8|11056.6|11053.8|0
1653454500000|2022-05-25 04:55:00|11056.5|11053.7|11057.5|11054.7|11058.1|11055.3|11056.1|11053.3|10
1653454510000|2022-05-25 04:55:10|11057.6|11054.8|11058.1|11055.3|11058.1|11055.3|11057.6|11054.8|0
1653454530000|2022-05-25 04:55:30|11058.6|11055.8|11058.6|11055.8|11058.6|11055.8|11058.6|11055.8|1
1653454540000|2022-05-25 04:55:40|11058.1|11055.3|11058.1|11055.3|11058.1|11055.3|11058.1|11055.3|2
1653454550000|2022-05-25 04:55:50|||||||||4
1653454560000|2022-05-25 04:56:00|11059.1|11055.1|11058.1|11055.3|11059.6|11056.3|11057.8|11055|4
1653454570000|2022-05-25 04:56:10|11057.6|11054.8|11057.6|11054.8|11057.6|11054.8|11057.6|11054.8|1
1653454610000|2022-05-25 04:56:50|11057.1|11054.3|11056.1|11053.3|11057.1|11054.3|11056.1|11053.3|3
1653454620000|2022-05-25 04:57:00|11055.6|11052.8|11055.6|11052.8|11055.6|11052.8|11055.6|11052.8|0
1653454640000|2022-05-25 04:57:20|11055.7|11052.9|11056.1|11053.3|11056.1|11053.3|11055.7|11052.9|1
1653454660000|2022-05-25 04:57:40|11056.5|11053.7|11056.5|11053.7|11056.5|11053.7|11056.5|11053.7|0
1653454680000|2022-05-25 04:58:00|11056.6|11053.8|11056.1|11053.3|11056.6|11053.8|11055.6|11052.8|2
1653454690000|2022-05-25 04:58:10|11055.7|11052.9|11056.1|11053.3|11056.1|11053.3|11055.7|11052.9|1
1653454700000|2022-05-25 04:58:20|11056.4|11053.6|11057.1|11054.3|11057.6|11054.8|11056.1|11053.3|4
1653454710000|2022-05-25 04:58:30|||||||||1
1653454730000|2022-05-25 04:58:50|||||||||1
1653454750000|2022-05-25 04:59:10|11056.9|11054.1|11055.6|11052.8|11057.2|11054.1|11055.6|11052.8|3
1653454760000|2022-05-25 04:59:20|11056.2|11052.2|11054.1|11051.3|11056.3|11053.3|11054.1|11051.3|10
1653454770000|2022-05-25 04:59:30|11054|11051.2|11054|11051.2|11054|11051.2|11054|11051.2|5
1653454780000|2022-05-25 04:59:40|11054.4|11051.6|11056.2|11053.4|11057.3|11053.5|11054.4|11051.6|8
1653454790000|2022-05-25 04:59:50|11056|11053.2|11056|11053.2|11056|11053.2|11056|11053.2|0
1653454800000|2022-05-25 05:00:00|11056.2|11053.4|11057|11054.2|11057.1|11054.2|11056.2|11053.1|8
1653454810000|2022-05-25 05:00:10|11057.4|11054.6|11057.5|11054.7|11057.5|11054.7|11057.4|11054.6|0
1653454820000|2022-05-25 05:00:20|11058|11055.2|11058|11055.2|11058.1|11055.2|11058|11054.1|4
1653454830000|2022-05-25 05:00:30|11058.4|11055.6|11058|11055.2|11058.5|11055.7|11058|11055.2|2
1653454840000|2022-05-25 05:00:40|11058.4|11055.6|11058.5|11055.7|11058.5|11055.7|11057.5|11054.7|3
1653454860000|2022-05-25 05:01:00|11058.1|11055.3|11058|11055.2|11058.1|11055.3|11058|11055.2|2
1653454870000|2022-05-25 05:01:10|11059.9|11057.1|11062|11059.2|11063|11060.1|11059.9|11057.1|104
1653454880000|2022-05-25 05:01:20|11062.5|11059.7|11061.9|11059.1|11062.5|11059.7|11061.6|11058.8|7
1653454890000|2022-05-25 05:01:30|11062|11059.2|11061.1|11058.3|11062.5|11059.7|11061.1|11058.3|5
1653454900000|2022-05-25 05:01:40|11060.8|11058|11062|11059.2|11062|11059.2|11060.8|11058|4
1653454910000|2022-05-25 05:01:50|11061.3|11058.5|11059|11055|11061.3|11058.5|11057.9|11055|11
1653454920000|2022-05-25 05:02:00|11057.7|11054.9|11058|11055.2|11058.2|11055.2|11057.7|11054.2|5
1653454930000|2022-05-25 05:02:10|11058.2|11054.2|11058|11055.2|11058.2|11055.2|11057.9|11054.1|2
1653454940000|2022-05-25 05:02:20|11058.5|11055.7|11059|11056.2|11060.1|11056.7|11058|11055.1|9
1653454950000|2022-05-25 05:02:30|11059.8|11057|11059|11056.2|11060.2|11057.2|11059|11056.2|2
1653454960000|2022-05-25 05:02:40|11058.5|11055.7|11059.5|11056.7|11060.3|11057.5|11058.5|11055.7|17
1653454970000|2022-05-25 05:02:50|11059.1|11056.3|11061|11057|11061|11057|11059|11056.2|9
1653454980000|2022-05-25 05:03:00|11059|11056.2|11059|11056.2|11060|11057.2|11059|11056.2|7
1653454990000|2022-05-25 05:03:10|11060|11056|11058.5|11055.7|11060|11057|11058.5|11055.7|3
1653455000000|2022-05-25 05:03:20|11058.9|11056.1|11058.9|11056.1|11058.9|11056.1|11058.5|11055.7|1
1653455010000|2022-05-25 05:03:30|11059.3|11056.5|11057.9|11055.1|11059.3|11056.5|11057.6|11054.8|5
1653455020000|2022-05-25 05:03:40|11058.3|11055.5|11057.5|11054.7|11058.3|11055.5|11057.5|11054.7|1
1653455030000|2022-05-25 05:03:50|11058.3|11055.5|11058|11055.2|11058.3|11055.5|11058|11055.2|6
1653455040000|2022-05-25 05:04:00|11057.6|11054.8|11057.5|11054.7|11057.6|11054.8|11057.5|11054.7|1
1653455070000|2022-05-25 05:04:30|11057.6|11054.8|11058|11055.2|11059|11055.2|11057.6|11054.8|4
1653455080000|2022-05-25 05:04:40|||||||||1
1653455110000|2022-05-25 05:05:10|||||||||1
1653455120000|2022-05-25 05:05:20|11057.6|11054.8|11057.5|11054.7|11057.6|11054.8|11057.5|11054.7|0
1653455130000|2022-05-25 05:05:30|11057.4|11054.6|11057|11054.2|11057.4|11054.6|11057|11054.2|2
1653455150000|2022-05-25 05:05:50|11058|11054|11057|11054.2|11058|11054.2|11057|11054|0
1653455170000|2022-05-25 05:06:10|11057.1|11053.1|11055|11052.2|11057.1|11053.7|11054.9|11052.1|7
1653455190000|2022-05-25 05:06:30|11054.6|11051.8|11054.5|11051.7|11054.6|11051.8|11054.5|11051.7|1
1653455200000|2022-05-25 05:06:40|11054.1|11051.3|11054.5|11051.7|11054.5|11051.7|11053.5|11050.7|5
1653455210000|2022-05-25 05:06:50|11055.5|11052.7|11056.2|11052.2|11056.2|11053.2|11055|11052.2|10
1653455220000|2022-05-25 05:07:00|11056.1|11052.1|11055|11052.2|11056.1|11052.2|11055|11052.1|0
1653455240000|2022-05-25 05:07:20|11055.5|11052.7|11056|11053.2|11056|11053.2|11055.5|11052.7|2
1653455250000|2022-05-25 05:07:30|||||||||1
1653455260000|2022-05-25 05:07:40|11056.1|11052.1|11055.9|11053.1|11056.1|11053.2|11055.9|11052.1|2
1653455270000|2022-05-25 05:07:50|11056|11053.2|11056.1|11052.1|11056.1|11053.2|11056|11052.1|1
1653455280000|2022-05-25 05:08:00|11055.9|11053.1|11056|11053.2|11056|11053.2|11055|11052.2|2
1653455290000|2022-05-25 05:08:10|11056.1|11052.1|11055|11052.2|11056.1|11052.2|11054|11051.2|5
1653455300000|2022-05-25 05:08:20|11055.4|11052.6|11056|11053.2|11056|11053.2|11055.4|11052.6|1
1653455310000|2022-05-25 05:08:30|11055.6|11052.8|11056|11053.2|11056|11053.2|11055.6|11052.8|1
1653455320000|2022-05-25 05:08:40|11057|11053|11057|11054.2|11057|11054.2|11056.6|11053|4
1653455330000|2022-05-25 05:08:50|11056.6|11053.8|11057|11054.2|11057|11054.2|11056.5|11053.7|1
1653455350000|2022-05-25 05:09:10|11057.5|11054.7|11057.5|11054.7|11057.5|11054.7|11057.5|11054.7|0
1653455420000|2022-05-25 05:10:20|11056.5|11053.7|11056.5|11053.7|11056.5|11053.7|11056.5|11053.7|2
1653455430000|2022-05-25 05:10:30|11057.4|11054.6|11057|11054.2|11057.5|11054.7|11057|11054.2|5
1653455460000|2022-05-25 05:11:00|||||||||1
1653455480000|2022-05-25 05:11:20|11056|11053.2|11054|11051.2|11056|11053.2|11054|11051.2|7
1653455490000|2022-05-25 05:11:30|11054.4|11051.6|11055|11052.2|11055|11052.2|11054|11051.2|3
1653455500000|2022-05-25 05:11:40|11054.5|11051.7|11054.5|11051.7|11054.5|11051.7|11054.5|11051.7|0
1653455510000|2022-05-25 05:11:50|11054.1|11051.3|11054.1|11051.3|11054.1|11051.3|11054.1|11051.3|0
1653455520000|2022-05-25 05:12:00|11054|11051.2|11054|11051.2|11054|11051.2|11054|11051.2|0
1653455530000|2022-05-25 05:12:10|11054.5|11051.7|11054.5|11051.7|11054.5|11051.7|11054.5|11051.7|0
1653455560000|2022-05-25 05:12:40|11054.4|11051.6|11054|11051.2|11054.4|11051.6|11054|11051.2|2
1653455570000|2022-05-25 05:12:50|11053.6|11050.8|11056|11053.2|11056|11053.2|11053.6|11050.8|4
1653455590000|2022-05-25 05:13:10|11056.9|11054.1|11058|11055.2|11058|11055.2|11056.9|11054.1|7
1653455600000|2022-05-25 05:13:20|11057|11054.2|11057.5|11054.7|11057.5|11054.7|11057|11054.2|1
1653455610000|2022-05-25 05:13:30|11057|11054.2|11057.5|11054.7|11057.5|11054.7|11057|11054.2|0
1653455620000|2022-05-25 05:13:40|11057.9|11055.1|11058|11055.2|11058|11055.2|11057.9|11055.1|1
1653455640000|2022-05-25 05:14:00|11059.8|11051.8|11057|11054.2|11059.8|11054.2|11056|11051.8|8
1653455650000|2022-05-25 05:14:10|||||||||1
1653455660000|2022-05-25 05:14:20|11057.1|11053.1|11056|11053.2|11057.1|11053.2|11056|11053.1|1
1653455670000|2022-05-25 05:14:30|11056.5|11053.7|11056|11053.2|11056.5|11053.7|11056|11053.2|2
1653455700000|2022-05-25 05:15:00|11056.5|11053.7|11056|11053.2|11056.5|11053.7|11056|11053.2|2
1653455710000|2022-05-25 05:15:10|11055.5|11052.7|11055.5|11052.7|11055.5|11052.7|11055.5|11052.7|0
1653455720000|2022-05-25 05:15:20|11055|11052.2|11055|11052.2|11055|11052.2|11055|11052.2|3
1653455740000|2022-05-25 05:15:40|11054.9|11052.1|11054.9|11052.1|11054.9|11052.1|11054.9|11052.1|0
1653455750000|2022-05-25 05:15:50|11055.4|11052.6|11055.4|11052.6|11055.4|11052.6|11055.4|11052.6|0
1653455760000|2022-05-25 05:16:00|11054.9|11052.1|11054.9|11052.1|11055.9|11052.1|11054.4|11051|2
1653455770000|2022-05-25 05:16:10|11055.8|11053|11055.9|11053.1|11056|11053.1|11055.8|11051.9|1
1653455790000|2022-05-25 05:16:30|11056|11052|11054.9|11052.1|11056|11052.1|11054.9|11052|1
1653455800000|2022-05-25 05:16:40|11055.4|11052.6|11055.9|11053.1|11055.9|11053.1|11055.4|11052.6|0
1653455810000|2022-05-25 05:16:50|11056|11052|11056|11052|11056|11052|11056|11052|0
1653455830000|2022-05-25 05:17:10|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|0
1653455860000|2022-05-25 05:17:40|11057.5|11049.5|11053.9|11051.1|11057.5|11051.1|11053.9|11049.5|5
1653455870000|2022-05-25 05:17:50|11054.3|11051.5|11055.9|11051.9|11055.9|11052.1|11054.3|11051.5|2
1653455880000|2022-05-25 05:18:00|11055.7|11052.9|11055.9|11051.9|11055.9|11053|11055.7|11051.9|0
1653455890000|2022-05-25 05:18:10|11055.8|11053|11055.8|11053|11055.8|11053|11055.8|11053|0
1653455910000|2022-05-25 05:18:30|11055.3|11052.5|11053.9|11051.1|11055.3|11052.5|11053.9|11051.1|22
1653455920000|2022-05-25 05:18:40|11054.4|11051.6|11054.4|11051.6|11054.4|11051.6|11054.4|11051.6|1
1653455930000|2022-05-25 05:18:50|11054.8|11052|11055.4|11052.6|11055.4|11052.6|11054.8|11052|4
1653455940000|2022-05-25 05:19:00|11054.9|11052.1|11055.3|11052.5|11055.3|11052.5|11054.4|11051.6|8
1653455950000|2022-05-25 05:19:10|11054.9|11052.1|11055.4|11052.6|11055.4|11052.6|11054.9|11052.1|1
1653455960000|2022-05-25 05:19:20|11054.9|11052.1|11055.9|11053.1|11058|11055.2|11054.9|11052.1|125
1653455970000|2022-05-25 05:19:30|11055.1|11052.3|11052|11049.2|11055.1|11052.3|11052|11049.2|28
1653455980000|2022-05-25 05:19:40|11051.9|11049.1|11051.9|11049.1|11052.3|11049.5|11051.9|11049.1|4
1653455990000|2022-05-25 05:19:50|11052.3|11049.5|11051.9|11049.1|11052.4|11049.6|11051.9|11049.1|5
1653456000000|2022-05-25 05:20:00|||||||||1
1653456040000|2022-05-25 05:20:40|||||||||3
1653456050000|2022-05-25 05:20:50|11052.7|11049.9|11052.3|11049.5|11053.1|11050.1|11051.9|11049.1|4
1653456060000|2022-05-25 05:21:00|11052.4|11049.6|11053.9|11051.1|11053.9|11051.1|11051.9|11049|9
1653456070000|2022-05-25 05:21:10|11054.1|11050.1|11053.4|11050.6|11054.3|11051.5|11052.9|11050|1
1653456080000|2022-05-25 05:21:20|11052.9|11050.1|11052.4|11049.6|11052.9|11050.1|11052.4|11049.6|1
1653456090000|2022-05-25 05:21:30|11052.9|11050.1|11052.4|11049.6|11052.9|11050.1|11052.4|11049.6|0
1653456100000|2022-05-25 05:21:40|11051.9|11049.1|11051.9|11049.1|11052.4|11049.6|11051.5|11048.7|5
1653456120000|2022-05-25 05:22:00|11051.5|11048.7|11053.9|11051.1|11053.9|11051.1|11051.5|11048.7|5
1653456130000|2022-05-25 05:22:10|11053.8|11051|11045.5|11042.7|11053.8|11051|11045.5|11042.7|81
1653456140000|2022-05-25 05:22:20|11046|11043.2|11047.9|11045.1|11048.4|11045.6|11045.5|11042.7|21
1653456150000|2022-05-25 05:22:30|11048.4|11045.6|11049|11045|11049|11045.6|11047.5|11044.5|3
1653456160000|2022-05-25 05:22:40|11047.6|11044.8|11048.9|11046.1|11048.9|11046.1|11047.4|11044.6|4
1653456170000|2022-05-25 05:22:50|11048.5|11045.7|11048.4|11045.6|11049.3|11046.5|11047.9|11045.1|5
1653456180000|2022-05-25 05:23:00|11048.3|11045.5|11046.9|11044.1|11048.3|11045.5|11046.9|11044.1|10
1653456190000|2022-05-25 05:23:10|11047.1|11043.1|11046.9|11044.1|11047.1|11044.1|11045.9|11043.1|2
1653456200000|2022-05-25 05:23:20|11047.3|11044.5|11046.9|11044.1|11047.4|11044.6|11046.9|11044.1|1
1653456210000|2022-05-25 05:23:30|11044.9|11042.1|11044.9|11042.1|11044.9|11042.1|11044.9|11042.1|16
1653456220000|2022-05-25 05:23:40|11044.1|11041.3|11044.9|11042.1|11044.9|11042.1|11043.9|11040.1|13
1653456230000|2022-05-25 05:23:50|11045.4|11042.6|11044.9|11042.1|11045.4|11042.6|11044.9|11042.1|3
1653456240000|2022-05-25 05:24:00|11044.1|11041.3|11043.9|11041.1|11044.1|11041.3|11042.9|11040.1|5
1653456250000|2022-05-25 05:24:10|11043.4|11040.6|11042.9|11040.1|11043.9|11041.1|11042.9|11039.9|4
1653456260000|2022-05-25 05:24:20|11043.3|11040.5|11043.4|11040.6|11043.4|11040.6|11042.9|11040.1|3
1653456270000|2022-05-25 05:24:30|11043|11040.2|11042.9|11040.1|11043|11040.2|11042.9|11040.1|2
1653456280000|2022-05-25 05:24:40|11043.4|11040.6|11041.9|11039.1|11043.4|11040.6|11041.9|11039.1|13
1653456290000|2022-05-25 05:24:50|11041.5|11038.7|11040.9|11038.1|11041.9|11039.1|11039.9|11037.1|48
1653456300000|2022-05-25 05:25:00|11041.9|11039.1|11039.9|11037.1|11041.9|11039.1|11039.9|11037.1|4
1653456310000|2022-05-25 05:25:10|11040.9|11036.9|11039.9|11037.1|11041|11037.6|11039.9|11036.9|4
1653456320000|2022-05-25 05:25:20|11039.4|11036.6|11039.9|11037.1|11040.4|11037.6|11039.4|11036.6|3
1653456330000|2022-05-25 05:25:30|11039.5|11036.7|11040.4|11037.6|11040.4|11037.6|11039.5|11036.7|1
1653456340000|2022-05-25 05:25:40|||||||||1
1653456350000|2022-05-25 05:25:50|||||||||1
1653456360000|2022-05-25 05:26:00|||||||||3
1653456370000|2022-05-25 05:26:10|11040.8|11038|11042.9|11040.1|11044.4|11041.6|11040.8|11038|16
1653456380000|2022-05-25 05:26:20|11043.8|11041|11041.9|11039.1|11043.9|11041.1|11041.9|11039.1|4
1653456390000|2022-05-25 05:26:30|11042.9|11040.1|11042.9|11040.1|11042.9|11040.1|11042.9|11040.1|9
1653456400000|2022-05-25 05:26:40|11043.9|11041.1|11045.4|11042.6|11047|11043.1|11043.9|11041.1|3
1653456410000|2022-05-25 05:26:50|11045.3|11042.5|11044.4|11041.6|11045.3|11042.5|11044.4|11041.6|3
1653456420000|2022-05-25 05:27:00|11044.2|11041.4|11039.9|11037.1|11044.2|11041.4|11039.9|11036.9|4
1653456430000|2022-05-25 05:27:10|11041.1|11038.3|11042.4|11039.6|11042.4|11039.6|11041.1|11038.3|7
1653456440000|2022-05-25 05:27:20|11043.7|11040.9|11043.9|11041.1|11044.3|11041.5|11043.7|11040.1|3
1653456450000|2022-05-25 05:27:30|||||||||1
1653456460000|2022-05-25 05:27:40|11043.5|11040.7|11042.9|11040.1|11043.5|11040.7|11042.9|11040.1|4
1653456470000|2022-05-25 05:27:50|11043.4|11040.6|11042.9|11040.1|11043.4|11040.6|11042.9|11040.1|1
1653456480000|2022-05-25 05:28:00|11042.5|11039.7|11042.9|11040.1|11042.9|11040.1|11040.9|11038.1|4
1653456510000|2022-05-25 05:28:30|||||||||1
1653456520000|2022-05-25 05:28:40|||||||||1
1653456550000|2022-05-25 05:29:10|11043.6|11040.8|11043.9|11041.1|11045|11041.2|11043.6|11040.8|5
1653456560000|2022-05-25 05:29:20|11045|11041|11045|11041|11045|11041|11045|11041|1
1653456570000|2022-05-25 05:29:30|11044|11041.2|11044.4|11041.6|11044.4|11041.6|11043.9|11041.1|0
1653456580000|2022-05-25 05:29:40|11043.9|11041.1|11043.9|11041.1|11043.9|11041.1|11043.9|11041.1|1
1653456600000|2022-05-25 05:30:00|11044.1|11040.1|11043|11040.2|11046.8|11044|11041.5|11038|27
1653456610000|2022-05-25 05:30:10|11042.9|11040.1|11041.4|11038.6|11043.9|11041.1|11041.4|11038.6|1
1653456620000|2022-05-25 05:30:20|11041.9|11039.1|11039.9|11037.1|11042|11039.1|11039.5|11036.7|2
1653456630000|2022-05-25 05:30:30|11040.9|11038.1|11043.7|11040.9|11044|11041.1|11040.9|11037.8|1
1653456640000|2022-05-25 05:30:40|11043|11040.2|11041.9|11039.1|11044|11041.1|11041.1|11037.8|4
1653456660000|2022-05-25 05:31:00|11042.8|11038.8|11046.9|11044.1|11047|11044.1|11041.9|11038.8|7
1653456670000|2022-05-25 05:31:10|11046.5|11043.7|11041.9|11039.1|11046.9|11044.1|11040.4|11037.6|18
1653456680000|2022-05-25 05:31:20|11042|11038|11044|11040|11044.1|11041.1|11040.5|11037.7|7
1653456690000|2022-05-25 05:31:30|11042.9|11040.1|11043.8|11041|11043.9|11041|11041.8|11039|1
1653456700000|2022-05-25 05:31:40|11044.2|11041.4|11042.8|11040|11044.3|11041.5|11041.8|11038.9|1
1653456710000|2022-05-25 05:31:50|11043.1|11039.1|11040.8|11038|11043.1|11039.9|11039.8|11037|5
1653456720000|2022-05-25 05:32:00|11040.9|11036.9|11041.9|11037.9|11041.9|11038.2|11040.8|11036.9|0
1653456730000|2022-05-25 05:32:10|11041|11038.2|11039.8|11037|11041|11038.2|11038.5|11035.7|12
1653456740000|2022-05-25 05:32:20|11039.3|11036.5|11038.8|11036|11040.1|11037|11038.8|11034.9|5
1653456750000|2022-05-25 05:32:30|11037.8|11035|11038.8|11036|11038.9|11036|11037.8|11034.9|2
1653456760000|2022-05-25 05:32:40|11039.1|11035.1|11039.8|11037|11040.3|11037.5|11037.3|11034.5|4
1653456770000|2022-05-25 05:32:50|11039.3|11036.5|11037.7|11034.9|11039.9|11036.5|11036.8|11034|5
1653456780000|2022-05-25 05:33:00|11037.8|11035|11038.9|11034.9|11038.9|11035.1|11037.8|11034.8|1
1653456790000|2022-05-25 05:33:10|11037.8|11035|11037.9|11033.9|11038.8|11036|11037.3|11033.9|3
1653456800000|2022-05-25 05:33:20|11038.9|11034.9|11035.8|11033|11038.9|11034.9|11035.8|11033|3
1653456810000|2022-05-25 05:33:30|11035.9|11033.1|11038.8|11036|11038.8|11036|11035.9|11032.9|6
1653456820000|2022-05-25 05:33:40|11039.3|11036.5|11038.8|11036|11039.3|11036.5|11038.8|11036|2
1653456830000|2022-05-25 05:33:50|11039.2|11036.4|11036.8|11034|11039.2|11036.4|11036.8|11033.9|10
1653456840000|2022-05-25 05:34:00|11037.8|11033.8|11040.8|11038|11040.8|11038|11037.7|11033.8|7
1653456850000|2022-05-25 05:34:10|11041.6|11038.8|11043.8|11041|11043.9|11041|11041.5|11038.7|3
1653456860000|2022-05-25 05:34:20|11044.8|11040.8|11045.8|11043|11046.8|11044|11044.2|11040.8|10
1653456870000|2022-05-25 05:34:30|11046.2|11043.4|11047.9|11043.9|11047.9|11044|11045.8|11042.8|3
1653456880000|2022-05-25 05:34:40|11046.8|11044|11044.9|11040.9|11047|11044|11044.9|11040.9|4
1653456890000|2022-05-25 05:34:50|11043.8|11041|11044.9|11040.9|11044.9|11041|11043.8|11040.9|1
1653456900000|2022-05-25 05:35:00|11043.8|11041|11043.8|11041|11044.9|11041.7|11043.3|11040.5|8
1653456910000|2022-05-25 05:35:10|11043.4|11040.6|11042.8|11040|11046|11043|11042.8|11039.9|6
1653456920000|2022-05-25 05:35:20|11043|11039|11040.8|11038|11043|11039.1|11040.8|11037.9|1
1653456930000|2022-05-25 05:35:30|11041.9|11037.9|11041.8|11039|11043|11040|11041.7|11037.9|6
1653456940000|2022-05-25 05:35:40|11042.8|11038.8|11041.8|11039|11042.9|11039.1|11041.8|11038.8|0
1653456950000|2022-05-25 05:35:50|11040.8|11038|11040.8|11038|11040.8|11038|11040.3|11037.5|2
1653456960000|2022-05-25 05:36:00|11040.3|11037.5|11039.3|11036.5|11040.3|11037.5|11039.3|11036.5|4
1653456970000|2022-05-25 05:36:10|11039.8|11037|11041.8|11039|11041.8|11039|11039.8|11036.8|3
1653456980000|2022-05-25 05:36:20|11041.9|11037.9|11040.8|11038|11042.8|11040|11040.8|11037.8|8
1653456990000|2022-05-25 05:36:30|11041.8|11037.8|11040.7|11037.9|11042|11039|11038.8|11036|3
1653457000000|2022-05-25 05:36:40|11040.8|11038|11040.8|11038|11041.9|11038|11040.8|11036.9|1
1653457010000|2022-05-25 05:36:50|11041.8|11037.8|11040.8|11038|11043.8|11041|11040.8|11037.8|24
1653457020000|2022-05-25 05:37:00|11040.9|11036.9|11039.8|11037|11041.9|11037.9|11039.8|11036.9|1
1653457030000|2022-05-25 05:37:10|11039.3|11036.5|11039.8|11037|11040|11037|11037.8|11035|5
1653457040000|2022-05-25 05:37:20|11039.3|11036.5|11039.8|11037|11040.9|11037|11037.8|11034.8|5
1653457050000|2022-05-25 05:37:30|11040.8|11036.8|11040.3|11037.5|11040.8|11038|11040.2|11036.8|0
1653457060000|2022-05-25 05:37:40|11039.9|11037.1|11038.8|11036|11040.9|11037.5|11038.8|11035|3
1653457070000|2022-05-25 05:37:50|11039.3|11036.5|11033|11029|11039.3|11036.5|11032.7|11027.5|22
1653457080000|2022-05-25 05:38:00|11032.7|11029.9|11031.9|11027.9|11034.9|11032|11030.8|11027.9|17
1653457090000|2022-05-25 05:38:10|11030.8|11028|11031.8|11029|11033.1|11030.3|11029.8|11026.8|29
1653457100000|2022-05-25 05:38:20|11031.7|11028.9|11030.9|11026.9|11032.9|11029.4|11029.8|11026.9|21
1653457110000|2022-05-25 05:38:30|11030.7|11027.9|11031.8|11029|11031.8|11029|11030.7|11026.9|8
1653457120000|2022-05-25 05:38:40|11031.4|11028.6|11031.9|11027.9|11034.4|11030|11030.8|11026.4|10
1653457130000|2022-05-25 05:38:50|11032.8|11028.8|11029.8|11027|11032.9|11029.1|11029.8|11026.9|5
1653457140000|2022-05-25 05:39:00|11029.9|11027.1|11031.3|11028.5|11031.3|11028.5|11028.2|11024.8|40
1653457150000|2022-05-25 05:39:10|11030.1|11027.3|11030.8|11028|11031.4|11028|11029.3|11023.4|12
1653457160000|2022-05-25 05:39:20|11031.3|11028.5|11031.8|11029|11031.9|11029|11029.8|11026.8|8
1653457170000|2022-05-25 05:39:30|11031.7|11028.9|11029.9|11025.9|11032.3|11029.5|11029.9|11025.9|14
1653457180000|2022-05-25 05:39:40|11028.8|11026|11023.3|11020.5|11028.8|11026|11022.3|11019.5|60
1653457190000|2022-05-25 05:39:50|11022.9|11020.1|11023.9|11019.9|11024.2|11021.4|11022.4|11019|12
1653457200000|2022-05-25 05:40:00|11023.8|11019.8|11027.9|11023.9|11029|11026|11022.8|11019.8|18
1653457210000|2022-05-25 05:40:10|11026.9|11024.1|11024.3|11021.5|11029.5|11024.4|11022.8|11020|8
1653457220000|2022-05-25 05:40:20|11023.9|11021.1|11022.8|11020|11025.8|11022.4|11022.8|11019.8|5
1653457230000|2022-05-25 05:40:30|11023.8|11019.8|11025.8|11023|11025.8|11023|11022.8|11019.8|6
1653457240000|2022-05-25 05:40:40|11025|11022.2|11026.7|11023.9|11026.7|11023.9|11024.8|11022|2
1653457250000|2022-05-25 05:40:50|11026.6|11023.8|11024.8|11022|11026.6|11023.8|11024.8|11022|1
1653457260000|2022-05-25 05:41:00|11024.9|11020.9|11024.8|11022|11024.9|11022|11023.4|11020.6|2
1653457270000|2022-05-25 05:41:10|11023.8|11021|11023.8|11021|11023.8|11021|11023.8|11021|0
1653457280000|2022-05-25 05:41:20|11025.4|11022.6|11024.9|11020.9|11026.9|11024|11024.7|11020.9|3
1653457290000|2022-05-25 05:41:30|11024.7|11021.9|11023.8|11021|11026|11023|11023.7|11020.9|1
1653457300000|2022-05-25 05:41:40|11024.8|11020.8|11025.8|11023|11025.8|11023|11024.7|11020.8|1
1653457310000|2022-05-25 05:41:50|11026.6|11023.8|11026.9|11022.9|11026.9|11024|11025.9|11022.9|2
1653457320000|2022-05-25 05:42:00|11026.7|11023.9|11026.9|11022.9|11027.4|11024|11025.8|11022.4|2
1653457330000|2022-05-25 05:42:10|11025.8|11023|11026.8|11024|11027|11024|11025.8|11022.8|2
1653457340000|2022-05-25 05:42:20|11027|11023|11024|11020|11027|11023|11024|11020|16
1653457350000|2022-05-25 05:42:30|11023.9|11019.9|11024.9|11020.9|11024.9|11021|11022.7|11018.9|9
1653457360000|2022-05-25 05:42:40|11022.8|11020|11021.8|11019|11023.2|11020.4|11020.8|11017.8|12
1653457370000|2022-05-25 05:42:50|11022.8|11020|11021.8|11019|11024|11021|11021.7|11017.9|7
1653457380000|2022-05-25 05:43:00|11022|11018|11020.8|11018|11022.9|11019.9|11020.8|11017.9|2
1653457390000|2022-05-25 05:43:10|11021.3|11018.5|11022.7|11019.9|11022.7|11019.9|11020.8|11018|5
1653457400000|2022-05-25 05:43:20|11023|11020.2|11022.8|11018.8|11023|11020.2|11022.7|11018.8|7
1653457410000|2022-05-25 05:43:30|11022.6|11019.8|11021.9|11017.9|11022.8|11019.8|11021.8|11017.9|1
1653457420000|2022-05-25 05:43:40|11021.8|11019|11021.8|11019|11022|11019|11020.8|11017.9|7
1653457430000|2022-05-25 05:43:50|11021.9|11017.9|11018.8|11016|11021.9|11019|11018.8|11016|1
1653457440000|2022-05-25 05:44:00|11019.2|11016.4|11014.7|11011.9|11019.9|11016.4|11013.4|11010.6|49
1653457450000|2022-05-25 05:44:10|11015|11011|11016.8|11014|11018|11015|11014.4|11010.9|11
1653457460000|2022-05-25 05:44:20|11017.9|11013.9|11016.8|11012.8|11017.9|11015|11015.8|11012.8|5
1653457470000|2022-05-25 05:44:30|11016.7|11012.7|11017.8|11015|11019|11016|11016.6|11012.7|6
1653457480000|2022-05-25 05:44:40|11017.4|11014.6|11017.8|11015|11018.8|11016|11017.4|11014.6|2
1653457490000|2022-05-25 05:44:50|11017.3|11014.5|11015.9|11011.9|11017.8|11015|11014.8|11011.8|12
1653457500000|2022-05-25 05:45:00|11014.8|11012|11013.8|11011|11014.8|11012|11011.7|11007.9|33
1653457510000|2022-05-25 05:45:10|11014.8|11010.8|11013.8|11011|11014.9|11011.1|11012.8|11009.8|8
1653457520000|2022-05-25 05:45:20|11014.5|11011.7|11013.8|11011|11014.8|11011.9|11012.8|11009.9|11
1653457530000|2022-05-25 05:45:30|11014.8|11010.8|11014.7|11011.9|11014.8|11011.9|11013.8|11010.8|9
1653457540000|2022-05-25 05:45:40|11015|11012.2|11016.9|11014.1|11017.9|11015|11015|11012.2|8
1653457550000|2022-05-25 05:45:50|11018|11014|11017.8|11015|11018|11015|11017.8|11014|1
1653457560000|2022-05-25 05:46:00|11017|11014.2|11022|11018|11022|11019|11016.8|11013|16
1653457570000|2022-05-25 05:46:10|11021.8|11019|11022.9|11020.1|11023.8|11021|11021.8|11019|9
1653457580000|2022-05-25 05:46:20|11021.8|11019|11022.8|11020|11022.8|11020|11020.8|11017.9|6
1653457590000|2022-05-25 05:46:30|11023.8|11021|11023.8|11021|11024.3|11021.5|11021.8|11018.9|7
1653457600000|2022-05-25 05:46:40|11024.3|11021.5|11022.8|11020|11025|11022|11022.8|11019.9|16
1653457610000|2022-05-25 05:46:50|11023.9|11019.9|11022.8|11020|11023.9|11021|11022.8|11019.4|3
1653457620000|2022-05-25 05:47:00|11022.3|11019.5|11020.5|11017.7|11022.9|11019.5|11018.8|11015.7|14
1653457630000|2022-05-25 05:47:10|11019.4|11016.6|11019.6|11016.8|11020.9|11017|11016.3|11013.5|9
1653457640000|2022-05-25 05:47:20|11020.6|11016.6|11021|11017|11021|11018|11020.6|11016.6|0
1653457650000|2022-05-25 05:47:30|11020.8|11016.8|11021.7|11018.9|11021.7|11018.9|11019.7|11016.8|2
1653457660000|2022-05-25 05:47:40|11021.4|11018.6|11021.7|11018.9|11024.7|11021.7|11021.4|11018.6|9
1653457670000|2022-05-25 05:47:50|11022.5|11019.7|11023.2|11020.4|11024|11020.9|11022.5|11019.7|0
1653457680000|2022-05-25 05:48:00|11023.4|11020.6|11020.7|11017.9|11023.4|11020.6|11020.2|11017.4|4
1653457690000|2022-05-25 05:48:10|11020.4|11017.6|11017.6|11014.8|11020.4|11017.6|11017.4|11014.6|13
1653457700000|2022-05-25 05:48:20|11017.2|11014.4|11018.7|11015.9|11018.7|11015.9|11016.2|11012.8|6
1653457710000|2022-05-25 05:48:30|11019|11015|11018.7|11015.9|11019|11015.9|11017.7|11014.7|3
1653457720000|2022-05-25 05:48:40|11019.8|11015.8|11021.7|11018.9|11023.2|11019.8|11019.6|11015.8|7
1653457730000|2022-05-25 05:48:50|11021.6|11018.8|11021.7|11018.9|11021.9|11018.9|11020.7|11017.8|0
1653457740000|2022-05-25 05:49:00|11022.1|11019.3|11024.7|11021.9|11024.7|11021.9|11022.1|11019.3|8
1653457750000|2022-05-25 05:49:10|11024.9|11020.9|11023.7|11020.9|11024.9|11021.7|11023.6|11020.7|4
1653457760000|2022-05-25 05:49:20|11023.3|11020.5|11022.3|11019.5|11023.7|11020.9|11022.3|11019.5|11
1653457770000|2022-05-25 05:49:30|11022.2|11019.4|11021.7|11018.9|11022.7|11019.9|11019.7|11015.8|14
1653457780000|2022-05-25 05:49:40|11021.9|11017.9|11021|11018.2|11022.8|11019.8|11021|11017.8|2
1653457790000|2022-05-25 05:49:50|11021.3|11018.5|11022.7|11019.9|11022.7|11019.9|11021.3|11018.5|3
1653457800000|2022-05-25 05:50:00|11022.8|11020|11019.8|11015.8|11023.2|11020.4|11018.7|11015.6|12
1653457810000|2022-05-25 05:50:10|11019.7|11015.7|11019.7|11015.7|11019.7|11015.9|11018.7|11014.7|2
1653457820000|2022-05-25 05:50:20|11018.3|11015.5|11017.7|11014.9|11018.8|11015.5|11017.1|11014.3|8
1653457830000|2022-05-25 05:50:30|11018.1|11015.3|11018.7|11015.9|11019.7|11016.8|11016.2|11013.4|24
1653457840000|2022-05-25 05:50:40|11015|11011|11010.2|11007.4|11015|11011|11010.2|11006.8|41
1653457850000|2022-05-25 05:50:50|11010.6|11007.8|11007.7|11004.9|11011.2|11008.4|11007.7|11004.7|20
1653457860000|2022-05-25 05:51:00|11008.2|11005.4|11008.7|11005.9|11009.1|11006.3|11007.7|11004.7|21
1653457870000|2022-05-25 05:51:10|11008.6|11005.8|11007.8|11005|11008.7|11005.9|11006.9|11003.8|14
1653457880000|2022-05-25 05:51:20|11008.8|11004.8|11007.7|11004.9|11008.8|11005.9|11007.7|11004.8|11
1653457890000|2022-05-25 05:51:30|11008.1|11005.3|11007.8|11005|11008.7|11005.8|11006.9|11003.9|17
1653457900000|2022-05-25 05:51:40|11008|11004|11008.7|11005.9|11010.2|11007.4|11006.9|11004|18
1653457910000|2022-05-25 05:51:50|11008.8|11006|11007.7|11004.9|11009.2|11006.4|11007.7|11004.9|4
1653457920000|2022-05-25 05:52:00|11008.8|11004.8|11011.8|11007.8|11011.8|11008.9|11007.8|11004.8|11
1653457930000|2022-05-25 05:52:10|11010.8|11008|11010.7|11007.9|11010.8|11008|11009.8|11007|0
1653457940000|2022-05-25 05:52:20|11010.8|11008|11010.8|11008|11011.2|11008.4|11009.9|11005.9|8
1653457950000|2022-05-25 05:52:30|11011.8|11007.8|11012.7|11009.9|11013.7|11009.9|11011.7|11007.8|14
1653457960000|2022-05-25 05:52:40|11011.7|11008.9|11012.6|11009.8|11013|11010.2|11011.7|11008.7|1
1653457970000|2022-05-25 05:52:50|11012.7|11009.9|11010.8|11008|11012.8|11009.9|11010.7|11007.8|5
1653457980000|2022-05-25 05:53:00|11010.7|11007.9|11010.7|11006.7|11011.8|11008.9|11010.6|11006.7|26
1653457990000|2022-05-25 05:53:10|11009.7|11006.9|11010.6|11007.8|11010.8|11007.8|11009.7|11006.7|4
1653458000000|2022-05-25 05:53:20|11010.5|11007.7|11009.7|11006.9|11010.7|11007.7|11006.8|11003.8|20
1653458010000|2022-05-25 05:53:30|11010.1|11007.3|11008.7|11005.9|11010.7|11007.9|11008.7|11005.3|5
1653458020000|2022-05-25 05:53:40|11009.7|11005.7|11008.6|11005.8|11009.8|11005.9|11008.6|11005.7|2
1653458030000|2022-05-25 05:53:50|11008.7|11004.7|11005.7|11001.7|11008.7|11004.9|11003.6|11000.8|62
1653458040000|2022-05-25 05:54:00|11004.7|11001.9|11000.8|10998|11004.7|11001.9|11000.8|10996.2|11
1653458050000|2022-05-25 05:54:10|11000.7|10997.9|11004.8|11000.8|11004.9|11001|11000.7|10997.9|13
1653458060000|2022-05-25 05:54:20|11005.4|11002.6|11003.6|11000.8|11006.4|11003|11003.6|11000.8|6
1653458070000|2022-05-25 05:54:30|11003.8|11001|11003.8|11001|11003.9|11001|11003.7|10999.8|3
1653458080000|2022-05-25 05:54:40|11003.7|11000.9|11004.7|11000.7|11004.7|11000.9|11003.7|11000.7|4
1653458090000|2022-05-25 05:54:50|11003.7|11000.9|11003.8|10999.8|11005.3|11001|11002.7|10997.3|13
1653458100000|2022-05-25 05:55:00|11003.6|11000.8|11003|10999|11004.8|11001|11002.4|10998.9|24
1653458110000|2022-05-25 05:55:10|11002.8|11000|10997.8|10995|11003.2|11000.4|10997.7|10992.5|45
1653458120000|2022-05-25 05:55:20|10996.6|10993.8|10994.7|10991.9|10998|10995|10993.7|10988.8|41
1653458130000|2022-05-25 05:55:30|10994.9|10990.9|10995.8|10993|10996.7|10993|10993.7|10990.8|15
1653458140000|2022-05-25 05:55:40|10996.8|10992.8|10997.8|10995|10998.7|10995.8|10995.8|10992.7|10
1653458150000|2022-05-25 05:55:50|10998|10994|11003.8|10999.8|11003.8|11000|10997.8|10993.9|9
1653458160000|2022-05-25 05:56:00|11003.7|11000.9|11002.7|10999.9|11005.7|11002.7|11002.7|10999.9|38
1653458170000|2022-05-25 05:56:10|11003.5|11000.7|11002.7|10999.9|11003.9|11000.9|11002.7|10999.7|3
1653458180000|2022-05-25 05:56:20|11002.3|10999.5|11001.7|10998.9|11002.7|10999.9|11001.7|10998.9|6
1653458190000|2022-05-25 05:56:30|11001.2|10998.4|10998.8|10994.8|11001.2|10998.4|10998.2|10994.8|11
1653458200000|2022-05-25 05:56:40|10998.6|10995.8|10999.7|10996.9|11000.7|10996.9|10998.6|10994.8|5
1653458210000|2022-05-25 05:56:50|11000.5|10997.7|11004.7|11000.7|11004.7|11000.7|11000.5|10997.7|8
1653458220000|2022-05-25 05:57:00|11004.8|11000.8|11002.8|10998.8|11005|11002.2|11001.7|10997.9|6
1653458230000|2022-05-25 05:57:10|11002.7|10999.9|11001.7|10997.7|11003.8|10999.9|11001.7|10997.7|3
1653458240000|2022-05-25 05:57:20|11000.7|10997.9|11001.6|10998.8|11002.8|10999|11000.7|10997.7|1
1653458250000|2022-05-25 05:57:30|11002.4|10999.6|11001.8|10997.8|11002.4|10999.6|11001.5|10997.7|5
1653458260000|2022-05-25 05:57:40|11001.7|10998.9|11001.8|10997.8|11001.9|10998.9|10997.7|10994.9|18
1653458270000|2022-05-25 05:57:50|11001.7|10998.9|11001.7|10998.9|11002.7|10998.9|11000.2|10997.4|13
1653458280000|2022-05-25 05:58:00|11001.9|10997.9|11004.8|11000.8|11006.3|11000.8|11001.2|10997.8|4
1653458290000|2022-05-25 05:58:10|11003.8|11001|11004.8|11000.8|11004.8|11001|11003.7|11000.6|2
1653458300000|2022-05-25 05:58:20|11004.6|11001.8|11005.7|11002.9|11005.8|11002.9|11004.3|11001.5|6
1653458310000|2022-05-25 05:58:30|11006.7|11002.7|11006.7|11003.9|11007.1|11004.3|11006.7|11002.7|7
1653458320000|2022-05-25 05:58:40|11008.5|11004.5|11007.7|11004.9|11009.5|11006.7|11007.2|11003.8|9
1653458330000|2022-05-25 05:58:50|11008.5|11005.7|11008.7|11005.9|11008.8|11005.9|11007.7|11004.3|3
1653458350000|2022-05-25 05:59:10|11009.1|11006.3|11011.7|11008.9|11011.7|11008.9|11009.1|11006.3|11
1653458360000|2022-05-25 05:59:20|11012|11009.2|11012.8|11008.8|11013.3|11010.4|11012|11008.8|9
1653458370000|2022-05-25 05:59:30|11011.8|11009|11012.7|11008.7|11012.9|11009.9|11010.6|11006.8|7
1653458380000|2022-05-25 05:59:40|11011.8|11009|11012.8|11008.8|11012.8|11009|11011.7|11008.8|0
1653458390000|2022-05-25 05:59:50|11012.7|11009.9|11012.8|11008.8|11013.8|11009.9|11011.7|11008.8|2
1653458400000|2022-05-25 06:00:00|11011.7|11008.9|11007.7|11004.9|11011.8|11008.9|11007.7|11004.7|12
1653458410000|2022-05-25 06:00:10|11006.5|11003.7|11003.8|10999.8|11006.7|11003.7|11003.8|10999.8|8
1653458420000|2022-05-25 06:00:20|11003.7|11000.9|11005.8|11001.8|11005.9|11002.9|11003.7|11000.9|5
1653458430000|2022-05-25 06:00:30|11005.6|11002.8|11005.8|11001.8|11005.9|11002.9|11005.6|11001.8|0
1653458440000|2022-05-25 06:00:40|11006.7|11002.7|11005.9|11001.9|11006.7|11002.9|11005.7|11001.8|4
1653458450000|2022-05-25 06:00:50|11006.7|11002.7|11005.8|11001.8|11006.7|11002.7|11005.8|11001.8|0
1653458460000|2022-05-25 06:01:00|11003.6|11000.8|11008.6|11005.8|11008.8|11005.8|11001.7|10997.8|15
1653458470000|2022-05-25 06:01:10|11008.7|11005.9|11013.3|11005.3|11013.3|11008.9|11008.7|11004.3|22
1653458480000|2022-05-25 06:01:20|11009.7|11006.9|11009.8|11005.8|11010.8|11006.9|11009.7|11005.8|3
1653458490000|2022-05-25 06:01:30|11008.7|11004.7|11008.8|11004.8|11009.8|11005.8|11007.7|11004.7|1
1653458500000|2022-05-25 06:01:40|11009.8|11005.8|11010.7|11007.9|11010.9|11007.9|11009.6|11005.8|4
1653458510000|2022-05-25 06:01:50|11012.4|11008.4|11011.7|11008.9|11013.8|11010.5|11011.7|11008.4|8
1653458520000|2022-05-25 06:02:00|11011.9|11007.9|11003.5|11000.7|11011.9|11008|11003.5|10997.4|10
1653458530000|2022-05-25 06:02:10|11003.7|11000.9|11006.7|11003.9|11007.4|11003.9|11003.7|10999.1|4
1653458540000|2022-05-25 06:02:20|11006.9|11002.9|11005.8|11001.8|11006.9|11002.9|11005.8|11001.8|4
1653458550000|2022-05-25 06:02:30|11005.7|11002.9|11004.5|11001.7|11005.9|11002.9|11004.5|11001.6|2
1653458560000|2022-05-25 06:02:40|11005.5|11001.5|11006.7|11003.9|11007.5|11003.9|11005.5|11001.5|4
1653458570000|2022-05-25 06:02:50|11006.9|11002.9|11008.8|11004.8|11010.3|11004.8|11005.7|11001.8|7
1653458580000|2022-05-25 06:03:00|11009.5|11005.5|11008.7|11005.9|11012.4|11006.8|11008.7|11003.9|5
1653458590000|2022-05-25 06:03:10|11007.9|11005.1|11005.7|11002.9|11007.9|11005.1|11005.7|11002.8|8
1653458600000|2022-05-25 06:03:20|11004.7|11001.9|11003.6|11000.8|11004.7|11001.9|11003.6|11000.8|9
1653458610000|2022-05-25 06:03:30|11003.7|10999.7|11001|10997|11003.7|10999.7|10999.8|10996.4|6
1653458620000|2022-05-25 06:03:40|11000.5|10997.7|11001.7|10997.7|11002.7|10998.8|11000.5|10996.7|1
1653458630000|2022-05-25 06:03:50|11001.6|10998.8|10999.8|10997|11004.2|10999.8|10999.8|10996.2|1
1653458640000|2022-05-25 06:04:00|10999.6|10996.8|11000.1|10997.3|11000.7|10997.3|10999.6|10996.6|2
1653458650000|2022-05-25 06:04:10|10999.6|10996.8|11001.3|10998.5|11002|10999.1|10995.9|10993|21
1653458660000|2022-05-25 06:04:20|11002|10998|10998.8|10996|11002|10998|10995.8|10992|11
1653458670000|2022-05-25 06:04:30|10998.6|10995.8|10997.6|10994.8|10998.6|10995.8|10996.6|10993.7|5
1653458680000|2022-05-25 06:04:40|10996.9|10994.1|10997.8|10995|10997.9|10995|10996.9|10993.7|1
1653458690000|2022-05-25 06:04:50|10997.7|10994.9|11001|10997|11001.6|10997.9|10997.7|10993.6|8
1653458700000|2022-05-25 06:05:00|11000.8|10996.8|10997.6|10994.8|11001.2|10997.1|10997.6|10993.2|10
1653458710000|2022-05-25 06:05:10|10997.7|10994.9|10995.7|10992.9|10998|10994.9|10995.7|10992.8|3
1653458720000|2022-05-25 06:05:20|10996|10992|10999.6|10996.8|10999.8|10996.8|10995|10992|16
1653458730000|2022-05-25 06:05:30|11000.6|10996.6|10999.7|10995.7|11002.2|10996.6|10999.7|10994.1|4
1653458740000|2022-05-25 06:05:40|11002.1|10994.1|10999.7|10995.7|11002.1|10996.8|10999.6|10994.1|4
1653458750000|2022-05-25 06:05:50|10999.6|10995.6|10998.6|10995.8|10999.6|10995.8|10998.6|10995.6|0
1653458760000|2022-05-25 06:06:00|10999.6|10995.6|10996.6|10993.8|10999.7|10995.7|10996.6|10993.7|4
1653458770000|2022-05-25 06:06:10|10997.6|10993.6|10998.7|10994.7|10999.1|10996.3|10997.4|10993.6|4
1653458780000|2022-05-25 06:06:20|10997.9|10993.9|10997.6|10993.6|10997.9|10994.8|10996.2|10993.4|3
1653458790000|2022-05-25 06:06:30|10996.6|10993.8|10996.7|10992.7|10997.6|10993.8|10996.5|10992.7|6
1653458800000|2022-05-25 06:06:40|10995.6|10992.8|10996.6|10993.8|10996.8|10993.8|10995.6|10992.7|2
1653458810000|2022-05-25 06:06:50|10999.7|10995.7|10996.7|10992.7|10999.7|10995.8|10996.3|10992.7|4
1653458820000|2022-05-25 06:07:00|10996.6|10993.8|10997.6|10994.8|10998.7|10995.8|10995|10990.2|32
1653458830000|2022-05-25 06:07:10|10997.5|10994.7|11002.6|10999.8|11003|10999.8|10997.5|10993.7|5
1653458840000|2022-05-25 06:07:20|11003.6|10999.6|10999.5|10995.5|11003.7|10999.7|10998.2|10994.7|4
1653458850000|2022-05-25 06:07:30|10999.6|10995.6|10998.7|10994.7|10999.7|10996.8|10998.6|10994.7|1
1653458860000|2022-05-25 06:07:40|10998.6|10994.6|10996.5|10993.7|10999.3|10995.1|10996.5|10991.2|3
1653458870000|2022-05-25 06:07:50|10996.6|10993.8|10998.6|10994.6|10998.7|10995.7|10996.6|10993.7|1
1653458880000|2022-05-25 06:08:00|10998.7|10994.7|10999.7|10995.7|11001|10996.3|10996.6|10992.8|10
1653458890000|2022-05-25 06:08:10|10999.8|10995.8|10998.6|10995.8|10999.8|10996.8|10998.6|10995.7|0
1653458900000|2022-05-25 06:08:20|10997.8|10995|10999.6|10996.8|10999.6|10996.8|10997.5|10993.8|6
1653458910000|2022-05-25 06:08:30|10998.8|10996|11000.6|10997.8|11000.7|10997.8|10998.6|10995.6|1
1653458920000|2022-05-25 06:08:40|11000.7|10996.7|10995.6|10992.8|11000.7|10996.7|10995.6|10992.8|3
1653458930000|2022-05-25 06:08:50|10994.6|10991.8|10993.6|10990.8|10995.1|10992.3|10992.1|10989.3|10
1653458940000|2022-05-25 06:09:00|10994.4|10991.6|10993.6|10990.8|10996.1|10992.8|10992.9|10989.7|12
1653458950000|2022-05-25 06:09:10|10994.7|10990.7|10994.6|10990.6|10994.7|10990.8|10992.1|10989.3|9
1653458960000|2022-05-25 06:09:20|10992.9|10990.1|10990.7|10987.9|10993.8|10990.1|10989.7|10985.9|41
1653458970000|2022-05-25 06:09:30|10990.6|10987.8|10990.5|10987.7|10992.7|10989.7|10990.5|10987.6|4
1653458980000|2022-05-25 06:09:40|10989.7|10986.9|10989.7|10986.9|10991.7|10988.8|10989.7|10986.8|11
1653458990000|2022-05-25 06:09:50|10990.6|10987.8|10989.6|10986.8|10991|10988.2|10989.6|10986.8|3
1653459000000|2022-05-25 06:10:00|10989.8|10987|10998.6|10995.8|11000.2|10996.8|10989.8|10987|8
1653459010000|2022-05-25 06:10:10|10997.8|10995|10997.7|10993.7|10998.6|10995.8|10997.6|10993.7|6
1653459020000|2022-05-25 06:10:20|10998.5|10994.5|10997.6|10994.8|10998.7|10995.8|10997.1|10993.7|2
1653459030000|2022-05-25 06:10:30|10998.4|10995.6|11003.7|10999.7|11003.8|11000.7|10998.4|10995.6|4
1653459040000|2022-05-25 06:10:40|11001.6|10998.8|11001.6|10998.8|11002.6|10999.8|10999.6|10996.8|5
1653459050000|2022-05-25 06:10:50|11002|10999.2|11002.6|10999.8|11002.6|10999.8|11002|10999.2|5
1653459060000|2022-05-25 06:11:00|11002.8|10998.8|10999.5|10996.7|11002.8|10998.8|10998.6|10995.8|3
1653459070000|2022-05-25 06:11:10|10998.3|10995.5|10998.6|10994.6|10999.7|10996.7|10997.6|10994.6|7
1653459080000|2022-05-25 06:11:20|10997.6|10994.8|10994.7|10990.7|10997.7|10994.8|10991.6|10988.6|9
1653459090000|2022-05-25 06:11:30|10993.7|10990.9|10994.5|10991.7|10996.7|10993.8|10993.6|10990.6|5
1653459100000|2022-05-25 06:11:40|10995.6|10991.6|10998.6|10995.8|10998.6|10995.8|10995.6|10991.6|2
1653459110000|2022-05-25 06:11:50|10999.6|10995.6|10996.1|10993.3|10999.6|10996.2|10996.1|10993.3|4
1653459120000|2022-05-25 06:12:00|10995.6|10992.8|10995.6|10992.8|10996.7|10993.6|10994.7|10990.7|1
1653459130000|2022-05-25 06:12:10|10996.4|10993.6|10994.6|10991.8|10996.5|10993.7|10994.5|10990.8|2
1653459140000|2022-05-25 06:12:20|10995.6|10991.6|10994.6|10991.8|10995.7|10991.8|10994.2|10990.7|2
1653459150000|2022-05-25 06:12:30|10995.8|10993|10994.6|10991.8|10995.8|10993|10994.5|10990.7|5
1653459160000|2022-05-25 06:12:40|10995.4|10992.6|10994.6|10991.8|10995.4|10992.6|10994.6|10991.8|1
1653459170000|2022-05-25 06:12:50|||||||||1
1653459180000|2022-05-25 06:13:00|10993.6|10990.8|10995.5|10992.7|10995.5|10992.7|10993.5|10990.7|5
1653459190000|2022-05-25 06:13:10|10994.6|10991.8|10994.6|10991.8|10995.1|10992.3|10994.1|10990.8|2
1653459200000|2022-05-25 06:13:20|10995.6|10991.6|10992.6|10989.8|10995.6|10991.8|10992.6|10989.7|4
1653459210000|2022-05-25 06:13:30|10993.6|10990.8|10995|10992.2|10995.6|10992.2|10993.6|10989.7|4
1653459220000|2022-05-25 06:13:40|10994.7|10990.7|10993.8|10989.8|10994.7|10990.8|10993.6|10989.8|0
1653459230000|2022-05-25 06:13:50|10993.6|10990.8|10993.8|10989.8|10993.8|10990.8|10993.6|10989.8|0
1653459240000|2022-05-25 06:14:00|10993.6|10990.8|10994.6|10990.6|10995.1|10992.3|10992.6|10989.8|4
1653459250000|2022-05-25 06:14:10|10994.9|10992.1|10994.7|10990.7|10994.9|10992.1|10993.6|10990.7|3
1653459260000|2022-05-25 06:14:20|10993.7|10990.9|10993.6|10990.8|10993.7|10990.9|10993.6|10990.8|1
1653459270000|2022-05-25 06:14:30|10994.4|10991.6|10993.6|10990.8|10994.8|10991.8|10993.6|10990.6|2
1653459280000|2022-05-25 06:14:40|10993.5|10990.7|10993.6|10989.6|10993.6|10990.7|10992.6|10989.6|1
1653459290000|2022-05-25 06:14:50|10993.7|10989.7|10993.6|10990.8|10996.6|10992.8|10993.6|10989.7|8
1653459300000|2022-05-25 06:15:00|10994|10991.2|11001.6|10998.8|11002.6|10998.8|10994|10991.2|9
1653459310000|2022-05-25 06:15:10|11001.8|10997.8|10999.6|10996.8|11001.8|10997.9|10999.6|10995.7|3
1653459320000|2022-05-25 06:15:20|11000.6|10996.6|10999.6|10996.8|11000.7|10997.8|10999.6|10996.6|0
1653459330000|2022-05-25 06:15:30|10999.8|10995.8|11000.8|10998|11001.2|10998.4|10998.3|10994.9|22
1653459340000|2022-05-25 06:15:40|10999.7|10996.9|11000.7|10997.9|11001.8|10998|10999.7|10996.7|2
1653459350000|2022-05-25 06:15:50|11001.8|10997.8|11000.7|10997.9|11001.9|10997.9|10999.7|10996.9|1
1653459360000|2022-05-25 06:16:00|11000.9|10996.9|10997.7|10994.9|11000.9|10997.1|10995.8|10992.8|34
1653459370000|2022-05-25 06:16:10|10997.9|10993.9|10996.8|10992.8|10998.9|10994.9|10995.7|10992.7|10
1653459380000|2022-05-25 06:16:20|10996.7|10992.7|10996.7|10992.7|10996.7|10992.7|10996.7|10992.7|3
1653459390000|2022-05-25 06:16:30|10996.6|10993.8|10995.7|10992.9|10996.6|10993.8|10995.7|10992.9|1
1653459400000|2022-05-25 06:16:40|10995.1|10991.1|10995.8|10991.8|10995.8|10992|10993.8|10989.9|5
1653459410000|2022-05-25 06:16:50|10995.7|10992.9|10995.8|10991.8|10996.7|10992.9|10994.7|10991.7|0
1653459430000|2022-05-25 06:17:10|10995.6|10992.8|10988.8|10986|10995.6|10992.8|10987.8|10984.8|137
1653459440000|2022-05-25 06:17:20|10989.8|10985.8|10987.8|10985|10991.3|10988.5|10987.7|10983.9|25
1653459450000|2022-05-25 06:17:30|10987.9|10983.9|10985.7|10982.9|10987.9|10985|10985.3|10982.5|20
1653459460000|2022-05-25 06:17:40|10986.5|10983.7|10985.8|10983|10987|10984|10985.8|10983|4
1653459470000|2022-05-25 06:17:50|10987|10984.2|10986.8|10984|10987.8|10985|10985.8|10983|5
1653459480000|2022-05-25 06:18:00|10987.6|10984.8|10987.2|10984.4|10989.1|10986.3|10986.9|10984|10
1653459490000|2022-05-25 06:18:10|10988.4|10984.7|10985.1|10982.3|10988.7|10984.9|10985.1|10982.3|7
1653459500000|2022-05-25 06:18:20|10985.4|10982.6|10985.6|10982.8|10986.1|10983.3|10985.1|10982.3|10
1653459510000|2022-05-25 06:18:30|10985.1|10982.3|10987.4|10984.6|10987.7|10984.8|10985.1|10982.3|2
1653459520000|2022-05-25 06:18:40|10987.7|10983.7|10987.8|10983.8|10987.8|10984.9|10986.6|10983.5|2
1653459530000|2022-05-25 06:18:50|10987.7|10983.7|10987.7|10983.7|10987.7|10984.8|10987.4|10983.7|1
1653459540000|2022-05-25 06:19:00|10986.7|10983.9|10974.8|10972|10986.9|10983.9|10972.6|10968.3|149
1653459550000|2022-05-25 06:19:10|10974.4|10971.6|10974.8|10972|10975.3|10972.5|10973.5|10970.7|11
1653459560000|2022-05-25 06:19:20|10975.9|10973.1|10974.8|10972|10976.8|10974|10974.8|10972|15
1653459570000|2022-05-25 06:19:30|10974.3|10971.5|10972.8|10970|10974.8|10972|10971.8|10968.9|19
1653459580000|2022-05-25 06:19:40|10972.3|10969.5|10973.8|10971|10974.9|10971.9|10972.3|10969.5|19
1653459590000|2022-05-25 06:19:50|10974.7|10971.9|10970.8|10968|10974.7|10971.9|10970.8|10967.8|81
1653459600000|2022-05-25 06:20:00|10970.7|10967.9|10975.8|10973|10977.8|10975|10970.4|10967|15
1653459610000|2022-05-25 06:20:10|10976.7|10973.9|10976.5|10972.5|10976.8|10974|10973.8|10971|14
1653459620000|2022-05-25 06:20:20|10975.8|10973|10976.8|10974|10978|10975|10975.8|10972.8|13
1653459630000|2022-05-25 06:20:30|10976.3|10973.5|10977.8|10975|10978.9|10976|10975.8|10973|11
1653459640000|2022-05-25 06:20:40|10978.8|10976|10978.7|10975.9|10978.9|10976|10975.9|10973.1|11
1653459650000|2022-05-25 06:20:50|10978.8|10976|10976.9|10974.1|10978.9|10976|10976.9|10974.1|11
1653459660000|2022-05-25 06:21:00|10977.3|10974.5|10978.7|10974.7|10979|10976|10976.9|10973.9|12
1653459670000|2022-05-25 06:21:10|10978.8|10976|10977.8|10975|10979.8|10977|10977.8|10975|5
1653459680000|2022-05-25 06:21:20|10978.5|10975.7|10978.8|10976|10978.9|10976|10977.8|10974.7|5
1653459700000|2022-05-25 06:21:40|10978|10975.2|10976.6|10973.8|10978.7|10975.2|10975.8|10973|13
1653459710000|2022-05-25 06:21:50|10977.4|10974.6|10975.8|10973|10977.4|10974.6|10974.6|10971.8|12
1653459720000|2022-05-25 06:22:00|10976.6|10973.8|10978.6|10975.8|10978.6|10975.8|10975.9|10973.1|4
1653459730000|2022-05-25 06:22:10|10979.4|10976.6|10980|10977.2|10982|10978.9|10979.4|10976.6|20
1653459740000|2022-05-25 06:22:20|10979.7|10976.9|10979.8|10975.8|10980.7|10976.9|10978.7|10975.3|2
1653459750000|2022-05-25 06:22:30|10979.6|10976.8|10984.7|10981.9|10985|10981.9|10979.6|10976.8|11
1653459760000|2022-05-25 06:22:40|10985|10981|10981.9|10979.1|10985.8|10982.8|10981.9|10979|14
1653459770000|2022-05-25 06:22:50|10982.2|10979.4|10982.9|10980.1|10988.6|10985.8|10982.2|10979.4|35
1653459780000|2022-05-25 06:23:00|10984|10980|10977.7|10974.9|10984|10980.2|10977.7|10974.9|23
1653459790000|2022-05-25 06:23:10|10978.8|10974.8|10979.7|10976.9|10980.7|10976.9|10975.7|10972.9|8
1653459800000|2022-05-25 06:23:20|10979|10976.2|10978.7|10975.9|10979|10976.2|10977.7|10974.7|4
1653459810000|2022-05-25 06:23:30|10977.7|10974.9|10976.7|10973.9|10979.7|10976.9|10976.7|10973.9|9
1653459820000|2022-05-25 06:23:40|10977.6|10974.8|10980.7|10977.9|10982.9|10977.9|10976.7|10973.9|9
1653459830000|2022-05-25 06:23:50|10979.7|10976.9|10979.7|10976.9|10980.8|10976.9|10979.7|10976.7|2
1653459840000|2022-05-25 06:24:00|10979.3|10976.5|10979.7|10976.9|10980.7|10977.9|10978.7|10975.9|5
1653459850000|2022-05-25 06:24:10|10979.9|10975.9|10979.7|10976.9|10980.2|10977.4|10979.7|10975.9|4
1653459860000|2022-05-25 06:24:20|10979.2|10976.4|10979.7|10976.9|10980.2|10977.4|10979.2|10976.4|3
1653459870000|2022-05-25 06:24:30|10980.5|10977.7|10981.7|10977.7|10981.7|10978.4|10978.7|10975.9|16
1653459880000|2022-05-25 06:24:40|10981.5|10978.7|10984.7|10981.9|10984.7|10981.9|10981.5|10978.7|4
1653459890000|2022-05-25 06:24:50|10984.3|10981.5|10985.6|10982.8|10985.6|10982.8|10984.3|10981.5|6
1653459900000|2022-05-25 06:25:00|10986|10983.2|10981.7|10978.9|10986|10983.2|10981.7|10976.4|12
1653459910000|2022-05-25 06:25:10|10982.5|10979.7|10983.7|10980.9|10983.7|10980.9|10982.5|10979.7|2
1653459920000|2022-05-25 06:25:20|10984.1|10981.3|10986.6|10983.8|10986.7|10983.8|10984.1|10981.3|7
1653459930000|2022-05-25 06:25:30|10986.8|10982.8|10988.7|10985.9|10988.7|10985.9|10986.5|10982.7|4
1653459940000|2022-05-25 06:25:40|10988.2|10985.4|10985.7|10982.9|10988.2|10985.4|10985.7|10982.7|13
1653459950000|2022-05-25 06:25:50|10987.5|10983.5|10987.7|10984.9|10988.2|10985.4|10987.2|10983.5|12
1653459960000|2022-05-25 06:26:00|10986.8|10984|10984.7|10981.9|10986.8|10984|10983.7|10980.7|9
1653459970000|2022-05-25 06:26:10|10985.1|10982.3|10986.7|10983.9|10986.7|10983.9|10985.1|10982.3|4
1653459980000|2022-05-25 06:26:20|10987.5|10984.7|10986.2|10983.4|10987.7|10984.9|10986.2|10983.4|6
1653459990000|2022-05-25 06:26:30|10986.8|10982.8|10986.7|10983.9|10986.8|10983.9|10985.7|10982.3|3
1653460000000|2022-05-25 06:26:40|10986.8|10982.8|10985.7|10982.9|10986.8|10983.4|10985.7|10982.8|1
1653460010000|2022-05-25 06:26:50|10985.2|10982.4|10985.2|10982.4|10985.2|10982.4|10985.2|10982.4|0
1653460020000|2022-05-25 06:27:00|10985.7|10982.9|10980.7|10977.9|10985.7|10982.9|10980.7|10977.7|18
1653460030000|2022-05-25 06:27:10|10981.1|10978.3|10979.7|10976.9|10982.7|10979.9|10979.7|10976.7|9
1653460040000|2022-05-25 06:27:20|10980.9|10978.1|10985.7|10982.9|10985.9|10982.9|10979.9|10977.1|11
1653460050000|2022-05-25 06:27:30|10986.7|10983.9|10987.7|10983.7|10987.7|10984.1|10985.7|10982.7|39
1653460060000|2022-05-25 06:27:40|10988.2|10984.9|10985.3|10982.5|10988.7|10985.9|10984.7|10981.9|26
1653460070000|2022-05-25 06:27:50|10984.7|10981.9|10983.8|10979.8|10984.7|10981.9|10982.7|10979|10
1653460080000|2022-05-25 06:28:00|10982.8|10980|10981.2|10978.4|10982.8|10980|10980.7|10977.7|8
1653460090000|2022-05-25 06:28:10|10981.3|10978.5|10979.2|10976.4|10981.7|10978.9|10978.6|10975.7|8
1653460100000|2022-05-25 06:28:20|10979.3|10976.5|10983.5|10980.7|10983.5|10980.7|10979.3|10976.5|6
1653460110000|2022-05-25 06:28:30|10984.7|10980.6|10986.5|10982.5|10986.5|10982.7|10984.4|10980.6|2
1653460120000|2022-05-25 06:28:40|10985.5|10982.7|10987.6|10983.6|10988|10984|10985.5|10981.6|1
1653460130000|2022-05-25 06:28:50|10987.4|10983.4|10984.6|10981.8|10987.4|10983.8|10984.6|10981.8|3
1653460140000|2022-05-25 06:29:00|10983.8|10981|10983.6|10980.8|10983.8|10981|10983.5|10979.8|5
1653460150000|2022-05-25 06:29:10|10982.7|10979.9|10986.6|10983.8|10988.7|10985.7|10982.7|10979.7|15
1653460160000|2022-05-25 06:29:20|10987.6|10983.6|10988.6|10985.8|10988.6|10985.8|10987.6|10983.6|2
1653460170000|2022-05-25 06:29:30|10989.1|10986.3|10987.6|10984.8|10989.5|10986.7|10987.6|10984.6|8
1653460180000|2022-05-25 06:29:40|10988.6|10984.6|10988.6|10985.8|10989.7|10986.7|10988.5|10984.6|0
1653460190000|2022-05-25 06:29:50|10989.5|10986.7|10988.7|10985.9|10989.5|10986.7|10988.7|10985.9|0
1653460200000|2022-05-25 06:30:00|10988.6|10985.8|10990.7|10987.9|10990.7|10987.9|10987.2|10984.4|17
1653460210000|2022-05-25 06:30:10|10991.8|10987.8|10990.7|10987.9|10994.6|10991.8|10990.4|10987.6|29
1653460220000|2022-05-25 06:30:20|10991.7|10987.7|10988.7|10985.9|10991.7|10988.8|10988.7|10985.9|21
1653460230000|2022-05-25 06:30:30|10989.7|10986.9|10991.8|10987.8|10992.2|10989.4|10988.7|10985.9|4
1653460240000|2022-05-25 06:30:40|10991.6|10988.8|10990.7|10987.9|10991.8|10988.8|10990.7|10987.7|1
1653460250000|2022-05-25 06:30:50|10991.7|10988.9|10993.8|10989.8|10993.9|10990.9|10991.7|10988.7|8
1653460260000|2022-05-25 06:31:00|10992.7|10989.9|10991.7|10988.9|10992.9|10989.9|10990.7|10987.8|2
1653460270000|2022-05-25 06:31:10|10991.8|10987.8|10994.7|10991.9|10994.7|10991.9|10990.7|10987.7|6
1653460280000|2022-05-25 06:31:20|10994.3|10991.5|10995.7|10992.9|10996.2|10993.4|10993.7|10990.9|7
1653460290000|2022-05-25 06:31:30|10995.3|10992.5|10997.8|10993.8|10997.8|10993.8|10995.3|10992.5|6
1653460300000|2022-05-25 06:31:40|10997.7|10993.7|10997.7|10994.9|10998|10995.2|10996.7|10993.7|9
1653460310000|2022-05-25 06:31:50|10998.1|10995.3|10998.7|10995.9|10999.8|10996.8|10997.7|10994.7|17
1653460320000|2022-05-25 06:32:00|10998.3|10995.5|11000.1|10997.3|11001.1|10998.3|10998.2|10995.4|15
1653460330000|2022-05-25 06:32:10|11000.6|10997.8|11002.7|10999.9|11002.8|10999.9|10999.2|10996.4|19
1653460340000|2022-05-25 06:32:20|11002.6|10999.8|10998.7|10995.9|11002.7|10999.9|10998.7|10995.9|8
1653460350000|2022-05-25 06:32:30|10997.8|10995|10997.7|10994.9|10999.9|10996.9|10996.7|10993.9|12
1653460360000|2022-05-25 06:32:40|10997.9|10993.9|11000.7|10997.9|11001.5|10997.9|10997.9|10993.9|5
1653460370000|2022-05-25 06:32:50|11000.3|10997.5|10997.7|10994.9|11000.7|10997.9|10997.7|10994.9|11
1653460380000|2022-05-25 06:33:00|10998.9|10996.1|10998.7|10995.9|11000|10996.4|10998.7|10995.8|4
1653460390000|2022-05-25 06:33:10|10997.8|10995|10997.7|10994.9|10997.8|10995|10996.6|10992.8|9
1653460400000|2022-05-25 06:33:20|10998.7|10995.9|10998.6|10995.8|10998.8|10995.9|10998.6|10994.8|2
1653460410000|2022-05-25 06:33:30|10998.7|10995.9|11000.2|10997.4|11000.7|10997.9|10997.7|10994.9|2
1653460420000|2022-05-25 06:33:40|10999.4|10996.6|10999.2|10996.4|11000.2|10997.4|10999.2|10996.4|12
1653460430000|2022-05-25 06:33:50|10998.8|10996|10998.7|10995.9|10999.8|10996.9|10996.7|10992.8|18
1653460440000|2022-05-25 06:34:00|10997.9|10995.1|10996.9|10992.9|10997.9|10995.1|10995.8|10992.8|1
1653460450000|2022-05-25 06:34:10|10995.9|10993.1|10995.7|10992.9|10996.9|10993.9|10994.3|10990.9|11
1653460460000|2022-05-25 06:34:20|10994.8|10992|10999.7|10996.9|11000.7|10997.9|10994.8|10992|9
1653460470000|2022-05-25 06:34:30|10999.9|10995.9|11002.5|10999.7|11003.2|10999.8|10999.7|10995.8|4
1653460480000|2022-05-25 06:34:40|11002.7|10999.9|11002.7|10999.9|11003.8|11000.9|11002.7|10999.7|5
1653460490000|2022-05-25 06:34:50|11002.2|10999.4|11000.7|10997.9|11002.2|10999.4|10999.7|10996.7|10
1653460500000|2022-05-25 06:35:00|10999.8|10997|10999.8|10997|11000.9|10997.9|10999.8|10996.9|0
1653460510000|2022-05-25 06:35:10|10999.7|10996.9|10999.7|10996.9|11000.8|10996.9|10999.7|10996.7|0
1653460520000|2022-05-25 06:35:20|10999.3|10996.5|10994.8|10992|10999.7|10996.9|10994.8|10992|5
1653460530000|2022-05-25 06:35:30|10995.8|10991.8|10996.7|10993.9|10996.8|10993.9|10995.7|10991.8|0
1653460540000|2022-05-25 06:35:40|10995.8|10993|10999.7|10996.9|10999.7|10996.9|10995.8|10992.9|4
1653460550000|2022-05-25 06:35:50|11001.2|10998.4|11000.8|10996.8|11001.9|10998.9|11000.8|10996.8|3
1653460560000|2022-05-25 06:36:00|10999.8|10997|11001.7|10998.9|11003.7|11000.8|10999.8|10996.8|8
1653460570000|2022-05-25 06:36:10|11001.2|10998.4|11000.7|10997.9|11001.8|10998.9|11000.7|10997.8|5
1653460580000|2022-05-25 06:36:20|11001.4|10998.6|11001.2|10998.4|11001.8|10998.8|10999.7|10996.7|4
1653460590000|2022-05-25 06:36:30|11001.6|10998.8|11001.8|10997.8|11002.9|10999.9|11001.6|10997.8|8
1653460600000|2022-05-25 06:36:40|11001.7|10998.9|11000.2|10997.4|11002.7|10998.9|11000.2|10997.4|0
1653460610000|2022-05-25 06:36:50|11000.3|10997.5|11000.8|10996.8|11000.9|10997.9|11000.3|10996.8|2
1653460620000|2022-05-25 06:37:00|10999.7|10996.9|10999.7|10996.9|11000.6|10997.6|10998.8|10994.8|13
1653460630000|2022-05-25 06:37:10|11000.6|10996.6|11000.7|10997.9|11000.9|10997.9|10999.7|10995.9|7
1653460640000|2022-05-25 06:37:20|11001.5|10998.7|11001.5|10998.7|11001.6|10998.7|10997.5|10993.8|6
1653460650000|2022-05-25 06:37:30|11001.7|10998.9|11000.8|10996.8|11002.2|10999.4|10999.7|10996.6|9
1653460660000|2022-05-25 06:37:40|10999.7|10996.9|10998.9|10994.9|10999.9|10996.9|10997.7|10994.8|1
1653460670000|2022-05-25 06:37:50|11000.4|10992.4|11001.8|10997.8|11001.8|10997.8|10996.7|10992.4|16
1653460680000|2022-05-25 06:38:00|11000.7|10997.9|10999.7|10996.9|11000.9|10997.9|10998.7|10995.8|15
1653460690000|2022-05-25 06:38:10|11000.4|10997.6|11002.6|10998.6|11002.6|10999.3|11000.4|10997.6|3
1653460700000|2022-05-25 06:38:20|11001.9|10997.9|11003.6|11000.8|11005.6|11002.8|11001.5|10997.6|41
1653460710000|2022-05-25 06:38:30|11004.1|11001.3|11006.6|11003.8|11006.6|11003.8|11004.1|11000.7|6
1653460720000|2022-05-25 06:38:40|11007.1|11004.3|11007.6|11004.8|11008.6|11005.8|11006.6|11003.6|8
1653460730000|2022-05-25 06:38:50|11007.7|11003.7|11007.6|11004.8|11009.7|11006|11006.6|11003.2|16
1653460740000|2022-05-25 06:39:00|11007.3|11004.5|11005.6|11002.8|11007.6|11004.8|11004.5|11000.7|14
1653460750000|2022-05-25 06:39:10|11006.7|11002.7|11006.6|11003.8|11007.9|11004.8|11005.6|11002.6|2
1653460760000|2022-05-25 06:39:20|11010|11002|11008.7|11004.7|11010|11005.3|11007.6|11002|8
1653460770000|2022-05-25 06:39:30|11007.8|11005|11007.6|11004.8|11008.6|11005.8|11007.6|11004.8|3
1653460780000|2022-05-25 06:39:40|11008|11005.2|11010.6|11007.8|11011.8|11008.8|11008|11005.2|39
1653460790000|2022-05-25 06:39:50|11011.7|11007.7|11010.7|11006.7|11012.7|11008.8|11010.6|11006.7|14
1653460800000|2022-05-25 06:40:00|11010|11006|11010.7|11006.7|11010.7|11007.9|11009.1|11005.6|3
1653460810000|2022-05-25 06:40:10|11010.5|11007.7|11009.6|11006.8|11010.6|11007.8|11008.6|11005.2|8
1653460820000|2022-05-25 06:40:20|11010.2|11006.2|11004.6|11001.8|11010.2|11006.2|11004.4|11001.6|10
1653460830000|2022-05-25 06:40:30|11005.4|11002.6|11003.6|11000.8|11005.4|11002.6|11002.6|10999.8|6
1653460840000|2022-05-25 06:40:40|11004|11001.2|11003.6|11000.8|11004.6|11001.8|11002.6|10999.8|2
1653460850000|2022-05-25 06:40:50|11003.2|11000.4|11005.4|11001.4|11008.7|11004.7|11003.2|10999.7|16
1653460860000|2022-05-25 06:41:00|11008.7|11004.7|11006.6|11003.8|11008.7|11004.8|11006.6|11003.7|2
1653460870000|2022-05-25 06:41:10|11007.1|11004.3|11005.6|11002.8|11007.1|11004.3|11005.6|11002.8|1
1653460880000|2022-05-25 06:41:20|11006.1|11003.3|11003.6|11000.8|11006.1|11003.3|11003.6|10999.8|7
1653460890000|2022-05-25 06:41:30|11004.4|11001.6|11005.2|11001.2|11005.6|11001.9|11004.4|11000.7|1
1653460900000|2022-05-25 06:41:40|11004.7|11000.7|11003.6|10999.6|11004.7|11000.9|11003.6|10999.6|2
1653460910000|2022-05-25 06:41:50|11003|11000.2|11002.6|10999.8|11003.7|11000.8|11002.6|10999.7|2
1653460920000|2022-05-25 06:42:00|11003.6|11000.8|11002.6|10999.8|11004.6|11001.8|11002.6|10999.7|6
1653460930000|2022-05-25 06:42:10|11003.4|11000.6|11003.6|11000.8|11003.8|11000.8|11003.4|10999.7|1
1653460940000|2022-05-25 06:42:20|11004.4|11001.6|11006.6|11003.8|11007.7|11004.4|11004.4|11001.6|8
1653460950000|2022-05-25 06:42:30|11007.5|11004.7|11005.6|11002.8|11007.8|11004.7|11004.7|11001.9|10
1653460960000|2022-05-25 06:42:40|11004.1|11001.3|11003.6|11000.8|11004.1|11001.3|11003.6|10999.8|1
1653460970000|2022-05-25 06:42:50|11002.8|11000|11006.6|11003.8|11006.6|11003.8|11001.6|10998.7|8
1653460980000|2022-05-25 06:43:00|11008.2|11005.4|11013.4|11010.6|11013.4|11010.6|11008.2|11005.4|15
1653460990000|2022-05-25 06:43:10|11013|11010.2|11010.5|11007.7|11013.8|11011|11010.5|11007.7|14
1653461000000|2022-05-25 06:43:20|11010.1|11007.3|11010.4|11007.6|11011.4|11008.1|11009.5|11006.7|15
1653461010000|2022-05-25 06:43:30|11010.9|11008.1|11009.9|11007.1|11010.9|11008.1|11009.9|11007.1|5
1653461020000|2022-05-25 06:43:40|11008.6|11005.8|11009.6|11006.8|11009.6|11006.8|11008.6|11005.8|4
1653461030000|2022-05-25 06:43:50|11009.1|11006.3|11009.1|11006.3|11009.6|11006.8|11009.1|11006.3|0
1653461040000|2022-05-25 06:44:00|11009.6|11006.8|11009.6|11006.8|11009.6|11006.8|11009.6|11006.8|1
1653461050000|2022-05-25 06:44:10|11010.6|11006.6|11007.6|11004.8|11010.6|11007.8|11007.6|11004.7|13
1653461060000|2022-05-25 06:44:20|11008.4|11005.6|11009.6|11006.8|11010.1|11007.3|11008.4|11005.6|9
1653461070000|2022-05-25 06:44:30|11010|11007.2|11009.7|11006.9|11010.1|11007.3|11009.6|11006.8|1
1653461080000|2022-05-25 06:44:40|11010.6|11006.6|11013.9|11011.1|11015.4|11012.6|11010.6|11006.6|46
1653461090000|2022-05-25 06:44:50|11013.4|11010.6|11016.5|11012.5|11016.5|11012.6|11013.4|11010.6|5
1653461100000|2022-05-25 06:45:00|11015.4|11012.6|11014.4|11011.6|11015.4|11012.6|11013.5|11010.7|5
1653461110000|2022-05-25 06:45:10|11014.6|11010.6|11014.6|11010.6|11014.6|11011.6|11013.2|11010.4|8
1653461120000|2022-05-25 06:45:20|11013.6|11009.6|11013.4|11010.6|11013.6|11010.6|11011.4|11008.6|10
1653461130000|2022-05-25 06:45:30|11012.6|11009.8|11013.4|11010.6|11013.8|11011|11012.4|11009.6|4
1653461140000|2022-05-25 06:45:40|11014.4|11011.6|11014.4|11011.6|11015.5|11012.6|11013.4|11010.5|8
1653461150000|2022-05-25 06:45:50|11015.5|11011.5|11014.5|11011.7|11015.5|11012.6|11014.4|11011.5|9
1653461160000|2022-05-25 06:46:00|11014.4|11011.6|11014.4|11011.6|11015.4|11012.6|11013.9|11011.1|3
1653461170000|2022-05-25 06:46:10|11014|11011.2|11012.5|11008.5|11014|11011.2|11011.4|11008|6
1653461180000|2022-05-25 06:46:20|11012.3|11009.5|11012.4|11009.6|11013.4|11010.6|11012.3|11009.5|1
1653461190000|2022-05-25 06:46:30|11012.5|11009.7|11014.4|11011.6|11014.4|11011.6|11012.4|11009.4|3
1653461200000|2022-05-25 06:46:40|11015.2|11012.4|11020.6|11016.6|11020.6|11017.6|11014.4|11011.6|34
1653461210000|2022-05-25 06:46:50|11020.4|11017.6|11020.5|11017.7|11021.8|11019|11020.4|11016.6|11
1653461220000|2022-05-25 06:47:00|11020.6|11017.8|11023.4|11020.6|11023.4|11020.6|11020.5|11017.7|23
1653461230000|2022-05-25 06:47:10|11023.5|11020.7|11026.4|11023.6|11026.4|11023.6|11022.5|11019.6|42
1653461240000|2022-05-25 06:47:20|11027.2|11024.4|11023.4|11020.6|11028.5|11024.7|11021.7|11018.9|52
1653461250000|2022-05-25 06:47:30|11023.9|11021.1|11023.4|11020.6|11024.3|11021.5|11022.5|11019.6|21
1653461260000|2022-05-25 06:47:40|11023.9|11021.1|11023.4|11020.6|11026.4|11022.6|11023.4|11020.5|25
1653461270000|2022-05-25 06:47:50|11024.4|11021.6|11024.5|11021.7|11025.2|11022.4|11023.5|11020.5|9
1653461280000|2022-05-25 06:48:00|11024|11021.2|11025.4|11022.6|11025.4|11022.6|11023.5|11020.7|9
1653461290000|2022-05-25 06:48:10|11027.8|11025|11025.4|11022.6|11028.4|11025.6|11025.4|11022.4|30
1653461300000|2022-05-25 06:48:20|11026.2|11023.4|11025.4|11022.6|11027.8|11025|11025|11022.2|13
1653461310000|2022-05-25 06:48:30|11025.8|11023|11026.4|11023.6|11028.4|11025.6|11025|11022.2|105
1653461320000|2022-05-25 06:48:40|11027.5|11024.7|11029.6|11025.6|11030.8|11028|11027.5|11024.7|22
1653461330000|2022-05-25 06:48:50|11029.4|11026.6|11028.4|11025.6|11030.5|11027.1|11027.4|11024.6|9
1653461340000|2022-05-25 06:49:00|11029.4|11026.6|11028.9|11026.1|11030.4|11027.6|11028.5|11025.7|23
1653461350000|2022-05-25 06:49:10|11029.4|11026.6|11036.4|11033.6|11039.5|11035.6|11027.9|11025.1|77
1653461360000|2022-05-25 06:49:20|11036|11033.2|11039.4|11036.6|11039.9|11037.1|11035.9|11033.1|16
1653461370000|2022-05-25 06:49:30|11038.6|11035.8|11038.4|11035.6|11040.6|11037.7|11038|11035.2|28
1653461380000|2022-05-25 06:49:40|11038.8|11036|11037.4|11034.6|11039.4|11036.6|11037.4|11034.6|18
1653461390000|2022-05-25 06:49:50|11036.9|11034.1|11035.4|11032.6|11038.6|11034.8|11034.4|11031.3|21
1653461400000|2022-05-25 06:50:00|11036.9|11034.1|11037.4|11034.6|11038.6|11035.8|11035.4|11032.6|30
1653461410000|2022-05-25 06:50:10|11037.6|11034.8|11035.6|11031.6|11039.7|11036.9|11035.4|11031.6|63
1653461420000|2022-05-25 06:50:20|11034.5|11031.7|11035.4|11032.6|11036.6|11033.6|11034.4|11030.6|16
1653461430000|2022-05-25 06:50:30|11035.1|11032.3|11034.4|11031.6|11035.3|11032.3|11033.4|11030.6|3
1653461440000|2022-05-25 06:50:40|11034.7|11031.9|11034.4|11031.6|11037.5|11034.4|11034.4|11031.6|15
1653461450000|2022-05-25 06:50:50|11034.6|11031.8|11039.4|11036.6|11039.4|11036.6|11034.6|11031.8|20
1653461460000|2022-05-25 06:51:00|11039.6|11035.6|11038.4|11035.6|11039.6|11035.7|11037.4|11034.6|4
1653461470000|2022-05-25 06:51:10|11039.3|11035.3|11035.4|11032.6|11039.3|11035.3|11035|11031.6|14
1653461480000|2022-05-25 06:51:20|11036.2|11033.4|11038.2|11035.4|11038.4|11035.4|11035|11032.2|11
1653461490000|2022-05-25 06:51:30|11038.3|11035.5|11038.3|11035.5|11040.6|11037.5|11038.3|11035.5|9
1653461500000|2022-05-25 06:51:40|11038.7|11035.9|11038.3|11035.5|11040.3|11037.5|11038|11035.2|15
1653461510000|2022-05-25 06:51:50|11037.6|11034.8|11036.3|11033.5|11037.8|11035|11035.5|11032.7|5
1653461520000|2022-05-25 06:52:00|11036|11033.2|11035.3|11032.5|11037.8|11035|11035|11032.2|11
1653461530000|2022-05-25 06:52:10|11036.3|11032.3|11037.3|11034.5|11039.3|11035.5|11035.3|11031.3|38
1653461540000|2022-05-25 06:52:20|11036.3|11033.5|11037.3|11034.5|11037.7|11034.9|11035.5|11032.7|13
1653461550000|2022-05-25 06:52:30|11036.6|11033.8|11036.4|11032.4|11036.6|11033.8|11034.8|11032|14
1653461560000|2022-05-25 06:52:40|11035.5|11032.7|11034.4|11030.4|11035.5|11032.7|11033.5|11030.4|7
1653461570000|2022-05-25 06:52:50|11034.3|11031.5|11033.3|11030.5|11034.5|11031.5|11032.3|11029.5|11
1653461580000|2022-05-25 06:53:00|11032.9|11030.1|11035.3|11032.5|11036.5|11033.5|11032.8|11030|7
1653461590000|2022-05-25 06:53:10|11036.1|11033.3|11034.3|11031.5|11036.3|11033.5|11033.3|11030.5|9
1653461600000|2022-05-25 06:53:20|11035.1|11032.3|11035.5|11031.5|11035.5|11032.5|11034.4|11031.4|2
1653461610000|2022-05-25 06:53:30|11034.4|11031.6|11034.4|11031.6|11036.4|11033.5|11034.3|11031.5|9
1653461620000|2022-05-25 06:53:40|11035.3|11032.5|11035.6|11032.8|11035.8|11033|11035.1|11032.3|4
1653461630000|2022-05-25 06:53:50|11035.3|11032.5|11033.8|11031|11035.3|11032.5|11033.8|11031|2
1653461640000|2022-05-25 06:54:00|11033.4|11030.6|11035.3|11032.5|11035.3|11032.5|11032.3|11029.5|9
1653461650000|2022-05-25 06:54:10|11036.3|11033.5|11036.3|11033.5|11039.5|11036.5|11036.3|11033.5|21
1653461660000|2022-05-25 06:54:20|11037.5|11034.7|11036.4|11033.6|11038.5|11035.5|11036.3|11033.4|10
1653461670000|2022-05-25 06:54:30|11036.3|11033.5|11036.4|11033.6|11037.4|11034.5|11036.3|11033.4|7
1653461680000|2022-05-25 06:54:40|11036.3|11033.5|11036.3|11033.5|11037.3|11034.5|11035.8|11033|2
1653461690000|2022-05-25 06:54:50|11036|11033.2|11034.3|11031.5|11036.8|11034|11034.3|11031.5|11
1653461700000|2022-05-25 06:55:00|11035.1|11032.3|11035.2|11032.4|11035.4|11032.5|11034.3|11031.3|1
1653461710000|2022-05-25 06:55:10|11036.3|11033.5|11033.5|11030.7|11037.4|11033.6|11033|11030.2|37
1653461720000|2022-05-25 06:55:20|11033.8|11029.8|11032.5|11029.7|11033.8|11030.7|11031.5|11028.7|18
1653461730000|2022-05-25 06:55:30|11031.5|11028.7|11034.5|11031.7|11035|11031.7|11031.5|11028.7|12
1653461740000|2022-05-25 06:55:40|11034.4|11031.6|11029.5|11026.7|11034.5|11031.7|11029.4|11026.6|21
1653461750000|2022-05-25 06:55:50|11029|11026.2|11030.6|11026.6|11030.6|11027.7|11028.1|11025.3|21
1653461760000|2022-05-25 06:56:00|11029.5|11026.7|11030.5|11027.7|11030.7|11027.9|11029.5|11026.6|13
1653461770000|2022-05-25 06:56:10|11029.8|11027|11029.6|11025.6|11029.8|11027|11028.5|11025.6|3
1653461780000|2022-05-25 06:56:20|11029.9|11027.1|11033.3|11030.5|11033.3|11030.5|11029.5|11026.5|12
1653461790000|2022-05-25 06:56:30|11033.5|11030.7|11033.4|11030.6|11033.5|11030.7|11030.5|11027.7|8
1653461800000|2022-05-25 06:56:40|11033.5|11030.7|11032.5|11029.7|11033.6|11030.7|11032.5|11029.6|2
1653461810000|2022-05-25 06:56:50|11033.5|11030.7|11039.1|11036.3|11039.5|11036.7|11033.5|11030.5|22
1653461820000|2022-05-25 06:57:00|11039|11036.2|11038.5|11035.7|11039|11036.2|11036.9|11034.1|19
1653461830000|2022-05-25 06:57:10|11038.6|11034.6|11038.5|11035.7|11039.6|11036.2|11037.5|11034.6|7
1653461840000|2022-05-25 06:57:20|11038.4|11035.6|11038.5|11035.7|11039.6|11036.2|11037.5|11034.1|17
1653461850000|2022-05-25 06:57:30|11038.4|11035.6|11039.4|11036.6|11039.4|11036.6|11037.5|11034.5|30
1653461860000|2022-05-25 06:57:40|11039.5|11035.5|11038.4|11035.6|11039.9|11037.1|11038.4|11035.4|11
1653461870000|2022-05-25 06:57:50|11039.4|11035.4|11038.4|11035.6|11043.4|11040.6|11038.4|11035.4|38
1653461880000|2022-05-25 06:58:00|11039.5|11035.5|11040.4|11037.6|11040.5|11037.6|11038.9|11035.5|14
1653461890000|2022-05-25 06:58:10|11040.3|11037.5|11042.3|11039.5|11043.4|11039.5|11038.4|11035.6|48
1653461900000|2022-05-25 06:58:20|11043.5|11040.7|11040.8|11038|11043.5|11040.7|11040.8|11038|25
1653461910000|2022-05-25 06:58:30|11041.2|11038.4|11040.3|11037.5|11041.3|11038.5|11040.3|11037.3|3
1653461920000|2022-05-25 06:58:40|11039.7|11035.7|11039.3|11036.5|11039.7|11036.5|11037.7|11034.9|22
1653461930000|2022-05-25 06:58:50|11039.5|11035.5|11038.4|11035.6|11039.5|11035.6|11038.4|11035.4|1
1653461940000|2022-05-25 06:59:00|11038.3|11035.5|11036.4|11032.4|11039.5|11036.7|11034.1|11031.3|32
1653461950000|2022-05-25 06:59:10|11035.6|11031.6|11032.4|11029.6|11035.6|11032.6|11031.5|11028.6|15
1653461960000|2022-05-25 06:59:20|11031.9|11029.1|11031.4|11028.6|11032.9|11030.1|11029.9|11027.1|16
1653461970000|2022-05-25 06:59:30|11030.6|11027.8|11028.4|11025.6|11030.6|11027.8|11028.4|11025.6|3
1653461980000|2022-05-25 06:59:40|11029.4|11025.4|11025.5|11022.7|11029.5|11026.5|11025.1|11022.3|16
1653461990000|2022-05-25 06:59:50|11026.4|11023.6|11027.5|11024.7|11028.3|11025.5|11025.5|11022.7|18
1653462000000|2022-05-25 07:00:00|11026|11023.2|11021.8|11019|11026|11023.2|11021.8|11019|43
1653462010000|2022-05-25 07:00:10|11021.5|11018.7|11023.5|11020.7|11024.8|11022|11020.5|11017.7|49
1653462020000|2022-05-25 07:00:20|11024.4|11021.6|11023.5|11020.7|11024.4|11021.6|11023|11020.2|18
1653462030000|2022-05-25 07:00:30|11023.4|11020.6|11020.5|11017.7|11023.4|11020.6|11020|11017.2|43
1653462040000|2022-05-25 07:00:40|11021.5|11017.5|11020.5|11017.7|11021.6|11018.7|11020.5|11017.5|11
1653462050000|2022-05-25 07:00:50|11020.9|11018.1|11022.5|11019.7|11022.5|11019.7|11020.9|11017.5|4
1653462060000|2022-05-25 07:01:00|11022.9|11020.1|11021|11018.2|11024.5|11021.7|11020.1|11017.3|44
1653462070000|2022-05-25 07:01:10|11021.4|11018.6|11021.1|11018.3|11021.5|11018.7|11021|11018.2|5
1653462080000|2022-05-25 07:01:20|11020.2|11017.4|11023|11020.2|11024|11021.2|11020.2|11017.4|15
1653462090000|2022-05-25 07:01:30|11023.6|11020.8|11020|11017.2|11024|11021.2|11020|11017.2|16
1653462100000|2022-05-25 07:01:40|11020.4|11017.6|11020|11017.2|11021.5|11018.7|11019.6|11016.8|14
1653462110000|2022-05-25 07:01:50|11019.2|11016.4|11014.9|11012.1|11019.2|11016.4|11013|11010.2|58
1653462120000|2022-05-25 07:02:00|11015|11012.2|11009.1|11006.3|11015|11012.2|11008.2|11005.4|32
1653462130000|2022-05-25 07:02:10|11009|11006.2|11011|11008.2|11011|11008.2|11007.5|11004.7|28
1653462140000|2022-05-25 07:02:20|11011.1|11008.3|11012|11009.2|11012|11009.2|11010.5|11007.7|21
1653462150000|2022-05-25 07:02:30|11011.6|11008.8|11013|11010.2|11013.5|11010.7|11011.5|11008.7|8
1653462160000|2022-05-25 07:02:40|11013.4|11010.6|11013.5|11010.7|11013.5|11010.7|11012.5|11009.5|8
1653462170000|2022-05-25 07:02:50|11013.9|11011.1|11009|11006.2|11014|11011.2|11009|11006.2|9
1653462180000|2022-05-25 07:03:00|11009.5|11006.7|11010.5|11007.7|11010.5|11007.7|11007.5|11003.7|14
1653462190000|2022-05-25 07:03:10|11011|11008.2|11010.5|11007.7|11011.4|11008.6|11010|11007.2|9
1653462200000|2022-05-25 07:03:20|11011|11008.2|11010.5|11007.7|11011.1|11008.3|11010|11007.2|7
1653462210000|2022-05-25 07:03:30|11010.1|11007.3|11011|11008.2|11011|11008.2|11010|11007.2|3
1653462230000|2022-05-25 07:03:50|11011.4|11008.6|11013.4|11010.6|11013.6|11010.7|11010.5|11007.7|21
1653462240000|2022-05-25 07:04:00|11013.5|11010.7|11011.5|11008.7|11013.5|11010.7|11010.5|11007.7|13
1653462250000|2022-05-25 07:04:10|11012.5|11008.5|11002.5|10999.7|11012.5|11008.5|11001.5|10998.5|56
1653462260000|2022-05-25 07:04:20|11002.9|11000.1|11001.5|10998.7|11003.6|11000.7|11000|10997.2|18
1653462270000|2022-05-25 07:04:30|11002|10999.2|10999.5|10996.7|11002|10999.2|10999.1|10996.3|15
1653462280000|2022-05-25 07:04:40|11000.3|10997.5|11003.5|11000.7|11003.5|11000.7|11000.3|10997.5|12
1653462290000|2022-05-25 07:04:50|11002.7|10999.9|11001|10998.2|11003.5|11000.7|11001|10998.2|5
1653462300000|2022-05-25 07:05:00|11000.6|10997.8|11001.4|10998.6|11001.5|10998.6|10999.1|10996.3|12
1653462310000|2022-05-25 07:05:10|11001|10998.2|11003.5|11000.7|11003.5|11000.7|11001|10998.2|12
1653462320000|2022-05-25 07:05:20|11004.3|11001.5|11004|11001.2|11004.5|11001.7|11004|11001.2|3
1653462330000|2022-05-25 07:05:30|11004.4|11001.6|11003.5|11000.7|11004.7|11001.9|11003.5|11000.7|6
1653462340000|2022-05-25 07:05:40|11003|11000.2|11000.5|10997.7|11003|11000.2|11000.5|10997.7|5
1653462350000|2022-05-25 07:05:50|11000.9|10998.1|11003.5|11000.7|11004.4|11001.6|11000.9|10998.1|12
1653462360000|2022-05-25 07:06:00|11004.4|11001.6|11003.5|11000.7|11004.4|11001.6|11001.5|10998.6|7
1653462370000|2022-05-25 07:06:10|11004.3|11001.5|11005.5|11002.7|11006.4|11003.6|11004.3|11001.5|8
1653462380000|2022-05-25 07:06:20|11006.3|11003.5|11006.5|11003.7|11008.5|11005.6|11005.5|11002.6|11
1653462390000|2022-05-25 07:06:30|11007.3|11004.5|11008.5|11005.7|11008.5|11005.7|11006.5|11003.6|5
1653462400000|2022-05-25 07:06:40|11008|11005.2|11009.5|11006.7|11010|11007.2|11007|11004.2|8
1653462410000|2022-05-25 07:06:50|11008.5|11005.7|11011.5|11008.7|11011.5|11008.7|11008.5|11005.5|6
1653462420000|2022-05-25 07:07:00|11012.6|11009.8|11013.7|11010.9|11015.4|11012.6|11010.3|11006.6|30
1653462430000|2022-05-25 07:07:10|11013.5|11010.7|11016.5|11013.7|11016.6|11013.7|11013.5|11010.7|14
1653462440000|2022-05-25 07:07:20|11017.5|11013.5|11013.5|11010.7|11017.6|11014.8|11013.5|11010.7|8
1653462450000|2022-05-25 07:07:30|11014|11011.2|11015.4|11012.6|11015.4|11012.6|11014|11011.2|0
1653462460000|2022-05-25 07:07:40|11016.1|11013.3|11018.5|11015.7|11018.5|11015.7|11016.1|11012.5|5
1653462470000|2022-05-25 07:07:50|11017.6|11013.6|11014.5|11011.7|11017.6|11013.6|11014.5|11011.7|3
1653462480000|2022-05-25 07:08:00|11015.5|11011.5|11015|11012.2|11015.6|11012.2|11014.5|11011.5|1
1653462490000|2022-05-25 07:08:10|11014.6|11011.8|11017.6|11013.6|11017.6|11013.8|11014|11011.2|12
1653462500000|2022-05-25 07:08:20|11016.5|11013.7|11016.6|11013.8|11017.7|11014.7|11016.1|11013.3|4
1653462510000|2022-05-25 07:08:30|11016.5|11013.7|11018.5|11015.7|11018.5|11015.7|11015.5|11012.7|2
1653462520000|2022-05-25 07:08:40|11018.9|11016.1|11018.5|11015.7|11020.5|11017.2|11018.5|11015.5|13
1653462530000|2022-05-25 07:08:50|11018.7|11015.9|11019.5|11016.7|11021|11018.2|11018.5|11015.7|8
1653462540000|2022-05-25 07:09:00|11021|11018.2|11025.3|11022.5|11025.7|11022.9|11021|11018.2|54
1653462550000|2022-05-25 07:09:10|11026.3|11022.3|11028.6|11024.6|11029.6|11026.7|11026.3|11022.3|34
1653462560000|2022-05-25 07:09:20|11028.4|11024.4|11028.5|11025.7|11030.6|11027.2|11027.5|11024.1|8
1653462570000|2022-05-25 07:09:30|11029.2|11026.4|11029.5|11026.7|11030.6|11027.5|11028.3|11025.5|11
1653462580000|2022-05-25 07:09:40|11028.6|11025.8|11031.6|11027.6|11032.8|11028.2|11028.5|11024.8|21
1653462590000|2022-05-25 07:09:50|11029.8|11027|11031.5|11028.7|11031.5|11028.7|11026.6|11023.8|54
1653462600000|2022-05-25 07:10:00|11032|11029.2|11032.5|11029.7|11034.5|11031.7|11029.5|11026.7|22
1653462610000|2022-05-25 07:10:10|11031.7|11028.9|11032.5|11028.5|11033.6|11029.6|11031.1|11028.3|8
1653462620000|2022-05-25 07:10:20|11031.6|11028.8|11032.5|11028.5|11033|11029.6|11031.4|11028.4|5
1653462630000|2022-05-25 07:10:30|11031.6|11028.8|11031.4|11028.6|11032.5|11028.8|11031.4|11028.4|2
1653462640000|2022-05-25 07:10:40|11031.7|11027.7|11029.4|11026.6|11032.7|11028.8|11025.9|11023.1|32
1653462650000|2022-05-25 07:10:50|11029.7|11025.7|11029.4|11026.6|11030.5|11027.6|11028.4|11025.5|7
1653462660000|2022-05-25 07:11:00|11030.1|11027.3|11040.4|11037.6|11040.7|11037.6|11030.1|11027.3|43
1653462670000|2022-05-25 07:11:10|11040.5|11036.5|11037.4|11034.6|11040.5|11036.8|11037.4|11034.6|10
1653462680000|2022-05-25 07:11:20|11036.7|11033.9|11036.4|11033.6|11038.4|11035.6|11035.7|11032.9|12
1653462690000|2022-05-25 07:11:30|11036.2|11033.4|11037.4|11034.6|11039.3|11036.5|11035.4|11032.6|18
1653462700000|2022-05-25 07:11:40|11038.5|11034.5|11036.8|11034|11038.5|11035.6|11036.4|11033.4|2
1653462710000|2022-05-25 07:11:50|11037.4|11034.6|11037.4|11034.6|11039.4|11036.6|11036.4|11033.5|13
1653462720000|2022-05-25 07:12:00|11038.4|11035.6|11038.4|11035.6|11039.8|11037|11038.4|11035.6|12
1653462730000|2022-05-25 07:12:10|11039.4|11035.4|11037|11034.2|11039.4|11036.6|11037|11034.2|6
1653462740000|2022-05-25 07:12:20|11037.3|11034.5|11037.4|11034.6|11038.4|11034.7|11036.4|11033.5|3
1653462750000|2022-05-25 07:12:30|11036.7|11033.9|11040.6|11036.6|11040.6|11037.6|11036.4|11033.6|9
1653462760000|2022-05-25 07:12:40|11040.5|11036.5|11039.5|11035.5|11040.5|11037.2|11038.5|11035.5|1
1653462770000|2022-05-25 07:12:50|11039.4|11036.6|11038.5|11034.5|11040|11036.6|11037.4|11034.5|3
1653462780000|2022-05-25 07:13:00|11036.8|11034|11036.5|11032.5|11037.5|11034|11035.3|11032.5|8
1653462790000|2022-05-25 07:13:10|11035.5|11032.7|11037.4|11034.6|11037.4|11034.6|11035.4|11032.6|4
1653462800000|2022-05-25 07:13:20|11037.8|11035|11039.4|11036.6|11040.4|11037.6|11037.8|11035|13
1653462810000|2022-05-25 07:13:30|11038.4|11035.6|11039.4|11036.6|11040.5|11037.6|11038.4|11035.4|9
1653462820000|2022-05-25 07:13:40|11040.3|11037.5|11040.4|11037.6|11040.5|11037.6|11039.4|11036.4|2
1653462830000|2022-05-25 07:13:50|11039.4|11036.6|11040.4|11037.6|11041.9|11039.1|11039.4|11036.6|13
1653462840000|2022-05-25 07:14:00|11041.4|11037.4|11039.4|11036.6|11041.4|11038.6|11039.4|11036.4|3
1653462850000|2022-05-25 07:14:10|11039|11036.2|11039.4|11036.6|11041.6|11038.8|11038.9|11036.1|6
1653462860000|2022-05-25 07:14:20|11037.4|11034.6|11035.4|11032.6|11038.5|11034.7|11035.4|11032.6|8
1653462870000|2022-05-25 07:14:30|11035.6|11032.8|11035.5|11032.7|11037.4|11034.6|11035.5|11032.6|3
1653462880000|2022-05-25 07:14:40|11035.4|11032.6|11035.7|11032.9|11038.4|11035.6|11034.9|11032.1|12
1653462890000|2022-05-25 07:14:50|11035.4|11032.6|11033.9|11031.1|11036.5|11033.4|11031.4|11028.6|23
1653462900000|2022-05-25 07:15:00|11034.4|11031.6|11030.4|11027.6|11035|11031.6|11029.5|11026.7|12
1653462910000|2022-05-25 07:15:10|11031.2|11028.4|11029.4|11026.6|11031.4|11028.6|11029.4|11026.6|4
1653462920000|2022-05-25 07:15:20|11029|11026.2|11029.9|11027.1|11029.9|11027.1|11028.2|11025.4|9
1653462930000|2022-05-25 07:15:30|11029.5|11026.7|11030.4|11027.6|11031.4|11028.6|11029.4|11025.6|5
1653462940000|2022-05-25 07:15:40|11031.4|11028.6|11030.5|11027.7|11031.4|11028.6|11030.5|11027.7|3
1653462950000|2022-05-25 07:15:50|11030|11027.2|11028.4|11025.6|11030|11027.2|11026.4|11023.6|7
1653462960000|2022-05-25 07:16:00|11028.8|11026|11030.4|11027.6|11030.8|11028|11028.4|11025.6|8
1653462970000|2022-05-25 07:16:10|11029.6|11026.8|11028.9|11026.1|11029.6|11026.8|11028.9|11026.1|1
1653462980000|2022-05-25 07:16:20|11028.5|11025.7|11031.8|11029|11031.8|11029|11028|11025.2|14
1653462990000|2022-05-25 07:16:30|11031.9|11029.1|11030.4|11027.6|11031.9|11029.1|11030.4|11027.5|3
1653463000000|2022-05-25 07:16:40|11031.5|11027.5|11029.5|11025.5|11031.5|11028.6|11029.4|11025.5|4
1653463010000|2022-05-25 07:16:50|11029.7|11026.9|11030.4|11027.6|11032|11028.6|11029.4|11026.6|3
1653463020000|2022-05-25 07:17:00|11030.5|11027.7|11028.4|11025.6|11030.9|11028.1|11027.9|11025.1|6
1653463030000|2022-05-25 07:17:10|11029.4|11026.6|11033.4|11030.6|11033.5|11030.6|11028.5|11025.6|7
1653463040000|2022-05-25 07:17:20|11034.2|11031.4|11030.5|11027.7|11034.6|11031.6|11030.5|11027.6|18
1653463050000|2022-05-25 07:17:30|11029.7|11026.9|11030.4|11027.6|11030.4|11027.6|11029.5|11026.7|1
1653463060000|2022-05-25 07:17:40|11030.6|11026.6|11029.9|11027.1|11030.9|11028.1|11026.9|11024.1|20
1653463070000|2022-05-25 07:17:50|11030.3|11027.5|11031.4|11028.6|11032.4|11029.6|11029.9|11027.1|6
1653463080000|2022-05-25 07:18:00|11032.2|11029.4|11033.4|11030.6|11033.6|11030.6|11028.9|11025.6|19
1653463090000|2022-05-25 07:18:10|11033.6|11029.6|11028.4|11025.6|11033.8|11031|11028.3|11025.5|16
1653463100000|2022-05-25 07:18:20|11029.4|11026.6|11029.4|11026.6|11029.4|11026.6|11029.4|11026.6|1
1653463110000|2022-05-25 07:18:30|11028.4|11025.6|11027.4|11024.6|11030|11026.6|11025.9|11023.1|3
1653463120000|2022-05-25 07:18:40|11026.9|11024.1|11025.3|11022.5|11027.3|11024.5|11023.4|11020.6|12
1653463130000|2022-05-25 07:18:50|11024.4|11021.6|11022|11019.2|11024.8|11022|11021.9|11019.1|13
1653463140000|2022-05-25 07:19:00|11021.9|11019.1|11021.4|11018.6|11022.9|11020.1|11018.4|11015.6|29
1653463150000|2022-05-25 07:19:10|11020.9|11018.1|11021.4|11018.6|11021.4|11018.6|11020.1|11017.3|13
1653463160000|2022-05-25 07:19:20|11021.6|11017.6|11023.4|11020.6|11023.4|11020.6|11020.5|11017.5|10
1653463170000|2022-05-25 07:19:30|11022.6|11019.8|11024.4|11021.6|11025.6|11022.6|11021.9|11019.1|28
1653463180000|2022-05-25 07:19:40|11023.6|11020.8|11024.6|11021.8|11026|11023.2|11023.5|11020.7|17
1653463190000|2022-05-25 07:19:50|11025.4|11021.4|11022.4|11019.6|11025.4|11021.7|11021.4|11018.6|3
1653463200000|2022-05-25 07:20:00|11022|11019.2|11022.9|11020.1|11023.9|11021.1|11021.9|11019.1|7
1653463210000|2022-05-25 07:20:10|11022.5|11019.7|11021.4|11018.6|11022.5|11019.7|11020.5|11017.5|5
1653463220000|2022-05-25 07:20:20|11020.4|11017.6|11021.4|11018.6|11021.4|11018.6|11020.4|11017.6|6
1653463230000|2022-05-25 07:20:30|11022.6|11019.8|11022.5|11019.7|11025.4|11022.6|11022.5|11019.7|7
1653463240000|2022-05-25 07:20:40|11023.3|11020.5|11027.4|11024.6|11028.4|11025.6|11023.3|11020.5|3
1653463250000|2022-05-25 07:20:50|11027.8|11025|11028.4|11025.6|11028.5|11025.6|11027.4|11024.4|3
1653463260000|2022-05-25 07:21:00|11029.2|11026.4|11029.5|11026.7|11031.4|11028.6|11029.2|11026.4|12
1653463270000|2022-05-25 07:21:10|11028.5|11025.7|11027.4|11024.6|11028.7|11025.9|11027.4|11024.6|7
1653463280000|2022-05-25 07:21:20|11026.6|11023.8|11024.9|11022.1|11027.4|11024.6|11024.9|11022.1|6
1653463290000|2022-05-25 07:21:30|11024.4|11021.6|11022.4|11019.6|11025.2|11022.4|11021.4|11018.6|10
1653463300000|2022-05-25 07:21:40|11022.6|11018.6|11020.9|11018.1|11022.6|11019.6|11020.9|11018.1|3
1653463310000|2022-05-25 07:21:50|11020.4|11017.6|11020.3|11017.5|11021.5|11018|11020|11017.2|6
1653463320000|2022-05-25 07:22:00|11020.4|11017.6|11020.9|11018.1|11020.9|11018.1|11016.9|11014.1|23
1653463330000|2022-05-25 07:22:10|11020.5|11017.7|11018.4|11015.6|11020.8|11018|11017.9|11015.1|9
1653463340000|2022-05-25 07:22:20|11019.2|11016.4|11017.4|11014.6|11020.2|11017.4|11017.4|11014.4|13
1653463350000|2022-05-25 07:22:30|11017.9|11015.1|11017.9|11015.1|11019.6|11016.6|11017.5|11014.7|11
1653463360000|2022-05-25 07:22:40|11017.5|11014.7|11019.4|11016.6|11019.4|11016.6|11017.5|11014.7|2
1653463370000|2022-05-25 07:22:50|11018.4|11015.6|11018.4|11015.6|11020.4|11017.6|11017.4|11014.6|9
1653463380000|2022-05-25 07:23:00|11019.2|11016.4|11019.4|11016.6|11020.5|11017.6|11018.4|11015.6|8
1653463390000|2022-05-25 07:23:10|11018.6|11015.8|11019.4|11016.6|11023.3|11020.5|11018.4|11015.6|21
1653463400000|2022-05-25 07:23:20|11020.1|11017.3|11019.4|11016.6|11020.4|11017.6|11019.4|11016.6|1
1653463410000|2022-05-25 07:23:30|11020.1|11017.3|11020.4|11017.6|11021.5|11018.5|11020.1|11017.3|2
1653463420000|2022-05-25 07:23:40|11020.9|11018.1|11022.4|11019.6|11022.9|11020.1|11020.4|11017.5|8
1653463430000|2022-05-25 07:23:50|11023.4|11020.6|11028.4|11025.6|11031.9|11028.7|11023.4|11020.4|140
1653463440000|2022-05-25 07:24:00|11028.8|11026|11024.4|11021.6|11030.9|11028.1|11022.4|11019.6|25
1653463450000|2022-05-25 07:24:10|11024|11021.2|11024|11021.2|11024.9|11022.1|11023.4|11020.6|10
1653463460000|2022-05-25 07:24:20|11023.9|11021.1|11021.4|11018.6|11024.4|11021.6|11020.4|11017.6|6
1653463470000|2022-05-25 07:24:30|11020.9|11018.1|11021.4|11018.6|11022.4|11018.6|11020.4|11017.4|7
1653463480000|2022-05-25 07:24:40|11021|11018.2|11022.3|11019.5|11022.3|11019.5|11020.4|11017.6|0
1653463490000|2022-05-25 07:24:50|11022.2|11019.4|11025.4|11022.6|11025.4|11022.6|11021.4|11018.6|6
1653463500000|2022-05-25 07:25:00|11024.9|11022.1|11024.9|11022.1|11026.6|11023.8|11023.2|11020.4|13
1653463510000|2022-05-25 07:25:10|11024.5|11021.7|11025.7|11022.9|11029.5|11026.4|11024.4|11021.6|22
1653463520000|2022-05-25 07:25:20|11026.1|11023.3|11026.4|11023.6|11026.9|11024.1|11026.1|11023.3|1
1653463530000|2022-05-25 07:25:30|11026.9|11024.1|11028.4|11025.6|11028.5|11025.6|11026.4|11023.6|7
1653463540000|2022-05-25 07:25:40|11028.6|11024.6|11024.9|11022.1|11028.6|11025.2|11024.4|11021.6|5
1653463550000|2022-05-25 07:25:50|11025.2|11022.4|11027.4|11024.6|11027.9|11025.1|11025.2|11022.4|6
1653463560000|2022-05-25 07:26:00|11027|11024.2|11028.4|11025.6|11029.6|11026.6|11026|11023.2|4
1653463570000|2022-05-25 07:26:10|11029.1|11026.3|11035.4|11032.6|11035.4|11032.6|11029.1|11026.3|45
1653463580000|2022-05-25 07:26:20|11035|11032.2|11033.3|11030.5|11035.5|11032.6|11032.3|11029.3|22
1653463590000|2022-05-25 07:26:30|11032.6|11029.8|11035.3|11032.5|11036.4|11032.7|11032.3|11029.5|11
1653463600000|2022-05-25 07:26:40|11036.5|11033.7|11035.3|11031.3|11036.5|11033.7|11033.3|11030.5|18
1653463610000|2022-05-25 07:26:50|11034|11031.2|11034.4|11030.4|11034.6|11031.5|11033.3|11030.4|3
1653463620000|2022-05-25 07:27:00|11034.2|11031.4|11034.3|11031.5|11035.3|11032.4|11033.3|11030.3|3
1653463630000|2022-05-25 07:27:10|11034.6|11030.6|11032.3|11029.5|11034.6|11030.9|11032.3|11029.5|7
1653463640000|2022-05-25 07:27:20|11032.7|11029.9|11035.2|11032.4|11035.4|11032.5|11032.7|11029.9|5
1653463650000|2022-05-25 07:27:30|11035.3|11032.5|11034.3|11031.5|11036.3|11033.5|11034.3|11031.5|9
1653463660000|2022-05-25 07:27:40|11033.3|11030.5|11033.3|11030.5|11034.3|11031.5|11032.8|11030|4
1653463670000|2022-05-25 07:27:50|11034.2|11031.4|11033.3|11030.5|11034.5|11031.4|11033.3|11030.5|3
1653463680000|2022-05-25 07:28:00|11034.3|11030.3|11032.2|11029.4|11036.4|11032.6|11031.2|11028.2|29
1653463690000|2022-05-25 07:28:10|11032.4|11028.4|11034.1|11031.3|11035.3|11031.4|11030.2|11025.6|15
1653463700000|2022-05-25 07:28:20|11034.5|11031.7|11035.2|11031.2|11035.5|11032.7|11034.1|11031.2|2
1653463710000|2022-05-25 07:28:30|11034.1|11031.3|11031.2|11028.4|11034.1|11031.3|11031.2|11028.4|4
1653463720000|2022-05-25 07:28:40|11031.4|11027.4|11028.3|11025.5|11031.4|11027.5|11028.3|11025.5|6
1653463730000|2022-05-25 07:28:50|11029.3|11026.5|11028.8|11026|11029.3|11026.5|11027.8|11025|2
1653463740000|2022-05-25 07:29:00|11029.2|11026.4|11029.3|11026.5|11029.5|11026.5|11028.3|11025.5|1
1653463750000|2022-05-25 07:29:10|11028.6|11025.8|11028.3|11025.5|11029.5|11026.5|11028.3|11025.4|1
1653463760000|2022-05-25 07:29:20|11027.9|11025.1|11026.3|11023.5|11028.3|11025.5|11025.2|11022.4|21
1653463770000|2022-05-25 07:29:30|11025.8|11023|11024.3|11021.5|11026.2|11023|11024.3|11021.4|7
1653463780000|2022-05-25 07:29:40|11025.3|11022.5|11024.3|11021.5|11025.3|11022.5|11023.8|11021|5
1653463790000|2022-05-25 07:29:50|11023.5|11020.7|11023.3|11020.5|11023.8|11021|11022.8|11020|8
1653463800000|2022-05-25 07:30:00|11024.3|11020.3|11029.3|11026.5|11030.8|11026.7|11023.3|11020.3|15
1653463810000|2022-05-25 07:30:10|11029.8|11027|11029.3|11026.5|11030.5|11027.5|11028.2|11025.4|5
1653463820000|2022-05-25 07:30:20|11030.4|11026.4|11029.3|11026.5|11031.3|11028.5|11028.3|11025.4|14
1653463830000|2022-05-25 07:30:30|11028.8|11026|11030.2|11027.4|11031.3|11028.4|11028.8|11026|7
1653463840000|2022-05-25 07:30:40|11030.7|11027.9|11033.6|11030.8|11035.3|11032.4|11030.2|11027.4|7
1653463850000|2022-05-25 07:30:50|11033.7|11030.9|11040.1|11037.3|11040.3|11037.3|11033.7|11030.9|34
1653463860000|2022-05-25 07:31:00|11040.9|11038.1|11040.1|11037.3|11041.2|11038.4|11039.1|11036.3|8
1653463870000|2022-05-25 07:31:10|11039.3|11036.5|11039.1|11036.3|11039.9|11037.1|11039.1|11036.3|4
1653463880000|2022-05-25 07:31:20|11038.7|11035.9|11045|11042.2|11045.2|11042.3|11038.1|11035.3|86
1653463890000|2022-05-25 07:31:30|11045.1|11042.3|11045.2|11042.4|11045.3|11042.4|11043.2|11040.3|16
1653463900000|2022-05-25 07:31:40|11045.1|11042.3|11043.9|11041.1|11045.6|11042.8|11043.1|11040.2|27
1653463910000|2022-05-25 07:31:50|11044.1|11041.3|11044|11041.2|11044.3|11041.3|11043.1|11040.1|2
1653463920000|2022-05-25 07:32:00|11044.1|11041.3|11043.1|11040.3|11047.3|11044.5|11043.1|11040.1|21
1653463930000|2022-05-25 07:32:10|11044.2|11040.2|11040.3|11037.5|11044.2|11040.4|11040.3|11037.5|11
1653463940000|2022-05-25 07:32:20|11040.7|11037.9|11040.3|11037.5|11042.3|11039.5|11040.3|11037.5|10
1653463950000|2022-05-25 07:32:30|11039.5|11036.7|11044.7|11041.9|11045.3|11042.4|11039.3|11036.3|7
1653463960000|2022-05-25 07:32:40|11044.3|11041.5|11044.1|11041.3|11045.3|11042.3|11044.1|11040.4|11
1653463970000|2022-05-25 07:32:50|11045.1|11041.1|11045.2|11041.2|11045.2|11042.3|11044.1|11041.1|6
1653463980000|2022-05-25 07:33:00|11045|11042.2|11043.1|11040.3|11045|11042.2|11043.1|11039.2|14
1653463990000|2022-05-25 07:33:10|11042.3|11039.5|11043.1|11040.3|11043.1|11040.3|11042.1|11039.3|4
1653464000000|2022-05-25 07:33:20|11043.5|11040.7|11046.1|11043.3|11046.2|11043.4|11043.1|11040.3|9
1653464010000|2022-05-25 07:33:30|11045.7|11042.9|11046.2|11043.4|11047.2|11044.4|11044.4|11041.6|6
1653464020000|2022-05-25 07:33:40|11045.7|11042.9|11046.2|11043.4|11046.4|11043.4|11044.9|11042.1|4
1653464030000|2022-05-25 07:33:50|11047.2|11044.4|11049.7|11046.9|11050.1|11047.3|11047.2|11044.4|20
1653464040000|2022-05-25 07:34:00|11050.1|11047.3|11049.3|11046.5|11051.1|11048.3|11048.1|11045.2|25
1653464050000|2022-05-25 07:34:10|11049.6|11046.8|11048.1|11045.3|11050.1|11047.3|11048.1|11045.3|9
1653464060000|2022-05-25 07:34:20|11048.5|11045.7|11051.2|11047.2|11051.3|11048.3|11048.1|11045.3|6
1653464070000|2022-05-25 07:34:30|11051.1|11048.3|11048.6|11045.8|11051.2|11048.3|11048.1|11045.3|10
1653464080000|2022-05-25 07:34:40|11048.2|11045.4|11049.1|11046.3|11050|11047.2|11047.6|11044.8|15
1653464090000|2022-05-25 07:34:50|11048.6|11045.8|11046.2|11043.4|11048.6|11045.8|11044.2|11041.4|8
1653464100000|2022-05-25 07:35:00|11046.6|11043.8|11049.2|11046.4|11049.3|11046.5|11046.2|11043.3|6
1653464110000|2022-05-25 07:35:10|11049.3|11046.5|11047.3|11044.5|11050.2|11047.4|11047.3|11044.5|3
1653464120000|2022-05-25 07:35:20|11046.3|11043.5|11047.3|11044.5|11048.4|11045.4|11045.3|11042.5|17
1653464130000|2022-05-25 07:35:30|11047.7|11044.9|11047.3|11044.5|11047.8|11045|11046.3|11043.5|3
1653464140000|2022-05-25 07:35:40|11046.9|11044.1|11047.3|11044.5|11047.3|11044.5|11046.8|11044|1
1653464150000|2022-05-25 07:35:50|11046.5|11043.7|11043.3|11040.5|11046.5|11043.7|11043.3|11040.5|13
1653464160000|2022-05-25 07:36:00|11043.7|11040.9|11043.3|11040.5|11044.7|11041.9|11043|11040.2|4
1653464170000|2022-05-25 07:36:10|11043.8|11041|11042.3|11039.5|11043.8|11041|11041.3|11038.5|6
1653464180000|2022-05-25 07:36:20|11041.9|11039.1|11044.3|11041.5|11044.4|11041.5|11041.8|11039|14
1653464190000|2022-05-25 07:36:30|11043.8|11041|11043.3|11040.5|11045.3|11042.5|11043.3|11040.5|3
1653464200000|2022-05-25 07:36:40|11044.1|11041.3|11044.3|11041.5|11044.3|11041.5|11044.1|11041.3|2
1653464210000|2022-05-25 07:36:50|11043.5|11040.7|11041.3|11038.5|11043.5|11040.7|11039.3|11036.3|15
1653464220000|2022-05-25 07:37:00|11042.3|11039.5|11040.8|11038|11043.4|11039.5|11040.8|11038|3
1653464230000|2022-05-25 07:37:10|11040|11037.2|11038.3|11035.5|11040.3|11037.5|11038.3|11035.4|38
1653464240000|2022-05-25 07:37:20|11039.8|11037|11039.3|11036.5|11040.3|11037.5|11038.4|11035.6|3
1653464250000|2022-05-25 07:37:30|11038.5|11035.7|11038.4|11035.6|11038.8|11036|11038.4|11035.6|0
1653464260000|2022-05-25 07:37:40|11039.8|11037|11038.3|11035.5|11040.8|11038|11038.3|11035.5|16
1653464270000|2022-05-25 07:37:50|11038.7|11035.9|11038.3|11035.5|11039.4|11036.5|11036.3|11033.4|10
1653464280000|2022-05-25 07:38:00|11038.7|11035.9|11035.3|11032.5|11038.8|11036|11035.3|11032.5|7
1653464290000|2022-05-25 07:38:10|11034.3|11031.5|11035.3|11032.5|11035.5|11032.5|11034.3|11031.3|8
1653464300000|2022-05-25 07:38:20|11035.4|11031.4|11034.4|11031.6|11035.7|11032.9|11034.4|11031.3|4
1653464310000|2022-05-25 07:38:30|11034.3|11031.5|11038.2|11035.4|11038.2|11035.4|11034.3|11031.5|9
1653464320000|2022-05-25 07:38:40|11038.3|11035.5|11038.2|11035.4|11038.3|11035.5|11037.8|11035|1
1653464330000|2022-05-25 07:38:50|11038.3|11035.5|11038.3|11035.5|11038.3|11035.5|11038.3|11035.5|3
1653464340000|2022-05-25 07:39:00|11039.1|11036.3|11035.3|11032.5|11039.1|11036.3|11035.3|11031.5|6
1653464350000|2022-05-25 07:39:10|11034.3|11031.5|11036.3|11033.5|11037.3|11034.5|11033.4|11030.6|7
1653464360000|2022-05-25 07:39:20|11036.5|11032.5|11036.3|11033.5|11036.5|11033.5|11035.4|11032.5|3
1653464370000|2022-05-25 07:39:30|11036.7|11033.9|11037|11034.2|11037|11034.2|11036.3|11033.5|2
1653464380000|2022-05-25 07:39:40|11037.3|11034.5|11037.3|11034.5|11037.3|11034.5|11036.3|11033.5|3
1653464400000|2022-05-25 07:40:00|11038|11035.2|11036|11033.2|11038|11035.2|11034.8|11032|13
1653464410000|2022-05-25 07:40:10|11035.8|11033|11036.8|11034|11036.8|11034|11035.3|11032.3|6
1653464420000|2022-05-25 07:40:20|11036.3|11033.5|11035.3|11032.5|11036.3|11033.5|11035.3|11032.5|2
1653464430000|2022-05-25 07:40:30|11035.7|11032.9|11037.3|11034.5|11037.3|11034.5|11035.7|11032.9|3
1653464440000|2022-05-25 07:40:40|11036.9|11034.1|11034.3|11031.5|11037.3|11034.5|11033.3|11030.5|13
1653464450000|2022-05-25 07:40:50|11035.5|11031.4|11034.3|11031.5|11035.5|11032.5|11034.3|11030.5|1
1653464460000|2022-05-25 07:41:00|11035.1|11032.3|11035.3|11032.5|11035.6|11032.8|11034.8|11032|9
1653464470000|2022-05-25 07:41:10|11035.6|11032.8|11036.3|11033.5|11037.3|11034.5|11035.4|11032.5|21
1653464480000|2022-05-25 07:41:20|11035.1|11032.3|11034.4|11031.6|11035.1|11032.3|11034.4|11031.6|2
1653464490000|2022-05-25 07:41:30|11033.8|11031|11036.8|11034|11036.8|11034|11033.8|11031|5
1653464500000|2022-05-25 07:41:40|11038.3|11035.5|11041.9|11039.1|11042.4|11039.6|11038.3|11035.5|9
1653464510000|2022-05-25 07:41:50|11041.4|11038.6|11042.3|11039.5|11043.7|11040.3|11041.3|11038.5|7
1653464520000|2022-05-25 07:42:00|11042.5|11039.7|11041.3|11038.5|11043.4|11040.6|11040.9|11038.1|12
1653464530000|2022-05-25 07:42:10|11042.1|11039.3|11041.3|11038.5|11042.3|11039.5|11041.3|11038.5|3
1653464540000|2022-05-25 07:42:20|11040.5|11037.7|11041.2|11038.4|11041.3|11038.5|11040.4|11037.6|3
1653464550000|2022-05-25 07:42:30|11041.7|11038.9|11043.1|11040.3|11043.2|11040.3|11041.7|11038.9|13
1653464560000|2022-05-25 07:42:40|11043.5|11040.7|11044.2|11041.4|11044.3|11041.4|11043.2|11040.3|9
1653464570000|2022-05-25 07:42:50|11044.3|11040.3|11042.2|11039.4|11044.3|11040.6|11041.2|11038.4|7
1653464580000|2022-05-25 07:43:00|11042.5|11039.7|11042.2|11039.4|11042.5|11039.7|11041.2|11038.4|4
1653464590000|2022-05-25 07:43:10|11041.9|11039.1|11042.2|11039.4|11043.2|11040.4|11041.2|11038.4|2
1653464600000|2022-05-25 07:43:20|11042.3|11038.3|11041.2|11038.4|11042.3|11039.4|11041.2|11038.2|6
1653464610000|2022-05-25 07:43:30|11042.3|11038.3|11045.2|11042.4|11047.2|11044.4|11041.7|11038.3|17
1653464620000|2022-05-25 07:43:40|11044.5|11041.7|11044.2|11041.4|11044.5|11041.7|11044.2|11041.4|2
1653464630000|2022-05-25 07:43:50|11043.8|11041|11043.8|11041|11043.8|11041|11043.8|11041|2
1653464640000|2022-05-25 07:44:00|11043.7|11040.9|11044.2|11041.4|11045.2|11042.4|11043.3|11040.5|12
1653464650000|2022-05-25 07:44:10|11045.2|11041.2|11044.2|11041.4|11045.4|11042.4|11043.2|11040.1|9
1653464660000|2022-05-25 07:44:20|11043.8|11041|11046.7|11043.9|11048.3|11045.4|11043.8|11041|26
1653464670000|2022-05-25 07:44:30|11047.3|11043.3|11044.1|11041.3|11047.3|11044.4|11043.2|11040.3|9
1653464680000|2022-05-25 07:44:40|11043.8|11041|11044.2|11041.4|11044.3|11041.4|11043.2|11040.3|1
1653464690000|2022-05-25 07:44:50|11043.2|11040.4|11040.2|11037.4|11044.6|11041.8|11039.8|11037|11
1653464700000|2022-05-25 07:45:00|11041|11038.2|11041.2|11038.4|11041.2|11038.4|11038.2|11035.2|7
1653464710000|2022-05-25 07:45:10|11042.2|11039.4|11041.2|11038.4|11044.1|11040.4|11041.2|11038.4|9
1653464720000|2022-05-25 07:45:20|11041.6|11038.8|11042.2|11039.4|11043.7|11040.9|11041.6|11038.8|4
1653464730000|2022-05-25 07:45:30|11041.8|11039|11044.2|11041.4|11044.2|11041.4|11041.7|11038.9|4
1653464740000|2022-05-25 07:45:40|11045|11042.2|11045.2|11042.4|11045.2|11042.4|11044.2|11041.4|2
1653464750000|2022-05-25 07:45:50|11046.1|11043.3|11044.2|11041.4|11046.3|11043.3|11043.2|11040.4|12
1653464760000|2022-05-25 07:46:00|11044.7|11041.9|11047.1|11044.3|11047.2|11044.3|11044.2|11041.4|17
1653464770000|2022-05-25 07:46:10|11049.1|11046.3|11051.1|11048.3|11051.7|11048.3|11049.1|11046.3|34
1653464780000|2022-05-25 07:46:20|11051.6|11048.8|11050.7|11047.9|11051.6|11048.8|11048.2|11045|41
1653464790000|2022-05-25 07:46:30|11051.6|11048.8|11050.2|11047.4|11051.7|11048.9|11049.7|11046.9|12
1653464800000|2022-05-25 07:46:40|11049.7|11046.9|11048.3|11044.3|11049.7|11046.9|11047.2|11044.3|5
1653464810000|2022-05-25 07:46:50|11048.2|11044.2|11048.7|11045.9|11050.1|11047.3|11048|11044.2|2
1653464820000|2022-05-25 07:47:00|11049.2|11046.4|11049.1|11046.3|11049.7|11046.9|11048.2|11045.4|11
1653464830000|2022-05-25 07:47:10|11047.9|11045.1|11048.7|11045.9|11049.4|11046.3|11047.9|11045.1|2
1653464840000|2022-05-25 07:47:20|11048.2|11045.4|11048.2|11045.4|11048.7|11045.9|11046.2|11043.4|10
1653464850000|2022-05-25 07:47:30|11047.7|11044.9|11048.3|11045.5|11049.3|11046.4|11045.2|11042.2|20
1653464860000|2022-05-25 07:47:40|11048.2|11045.4|11049|11046.2|11049.7|11046.9|11048.2|11045.4|17
1653464870000|2022-05-25 07:47:50|11048.2|11045.4|11041.2|11038.4|11048.2|11045.4|11041.2|11038.3|11
1653464880000|2022-05-25 07:48:00|11040.7|11037.9|11041.2|11038.4|11041.7|11038.9|11040.2|11037.4|9
1653464890000|2022-05-25 07:48:10|11039.7|11036.9|11032.4|11029.6|11040.7|11037.9|11030.5|11027.7|178
1653464900000|2022-05-25 07:48:20|11032.9|11030.1|11027.4|11024.6|11033.6|11030.6|11026|11023.2|178
1653464910000|2022-05-25 07:48:30|11027|11024.2|11026.3|11023.5|11027|11024.2|11025.4|11022.6|9
1653464920000|2022-05-25 07:48:40|11026.4|11023.6|11028.6|11024.6|11028.9|11026.1|11025.4|11022.6|18
1653464930000|2022-05-25 07:48:50|11027.6|11024.8|11028.5|11024.5|11028.6|11025.6|11026.4|11023.5|4
1653464940000|2022-05-25 07:49:00|11027.4|11024.6|11026.4|11023.6|11028.6|11025.6|11026.4|11022.6|5
1653464950000|2022-05-25 07:49:10|11026.5|11022.5|11021.4|11018.6|11026.5|11023.6|11020.4|11016.5|35
1653464960000|2022-05-25 07:49:20|11022|11019.2|11021.4|11018.6|11023.4|11020.6|11020.9|11018.1|9
1653464970000|2022-05-25 07:49:30|11022.2|11019.4|11025.4|11022.6|11025.6|11022.6|11021.4|11018.6|13
1653464980000|2022-05-25 07:49:40|11025|11022.2|11027.5|11023.5|11027.5|11024.6|11024.9|11022.1|10
1653464990000|2022-05-25 07:49:50|11027.3|11024.5|11023.4|11020.6|11027.4|11024.6|11023.4|11020.6|8
1653465000000|2022-05-25 07:50:00|11024.4|11020.4|11024.4|11021.6|11024.5|11021.6|11022.4|11019.6|2
1653465010000|2022-05-25 07:50:10|11023.6|11020.8|11024.4|11021.6|11024.5|11021.6|11023.4|11020.4|16
1653465020000|2022-05-25 07:50:20|11023.9|11021.1|11026.4|11023.6|11026.4|11023.6|11023.4|11020.6|6
1653465030000|2022-05-25 07:50:30|11027.2|11024.4|11028.4|11025.6|11028.5|11025.7|11027.2|11024.4|5
1653465040000|2022-05-25 07:50:40|11028|11025.2|11027.4|11024.6|11028|11025.2|11026.4|11023.5|7
1653465050000|2022-05-25 07:50:50|11027.9|11025.1|11026.4|11023.6|11027.9|11025.1|11025.4|11022.6|13
1653465060000|2022-05-25 07:51:00|11027.2|11024.4|11027.6|11023.6|11027.6|11024.6|11026.4|11023.6|10
1653465070000|2022-05-25 07:51:10|11026.4|11022.8|11024.4|11021.6|11026.9|11024.1|11024.4|11021.6|7
1653465080000|2022-05-25 07:51:20|11024.8|11022|11027.4|11024.6|11027.4|11024.6|11024.8|11022|6
1653465090000|2022-05-25 07:51:30|11029.6|11026.8|11028.9|11026.1|11029.6|11026.8|11027.4|11024.4|11
1653465100000|2022-05-25 07:51:40|11028.5|11025.7|11029.5|11026.7|11030.5|11027.6|11028.4|11025.6|4
1653465110000|2022-05-25 07:51:50|11029.4|11026.6|11029.4|11026.6|11029.4|11026.6|11025.6|11022.8|28
1653465120000|2022-05-25 07:52:00|11029.9|11027.1|11029.9|11027.1|11029.9|11027.1|11029.4|11026.6|2
1653465130000|2022-05-25 07:52:10|11029.4|11026.6|11026.4|11023.6|11029.8|11027|11026.4|11023.6|9
1653465140000|2022-05-25 07:52:20|11026.8|11024|11031.3|11028.5|11031.3|11028.5|11026.8|11024|11
1653465150000|2022-05-25 07:52:30|11031.4|11028.6|11029.4|11026.6|11031.5|11028.7|11027.4|11024.6|24
1653465160000|2022-05-25 07:52:40|11029|11026.2|11030.4|11027.6|11031.8|11029|11029|11026.2|19
1653465170000|2022-05-25 07:52:50|11030.8|11028|11030.4|11027.6|11030.8|11028|11028.4|11025.6|6
1653465180000|2022-05-25 07:53:00|11031.4|11027.4|11028.4|11025.6|11031.5|11028.6|11027.9|11024.6|12
1653465190000|2022-05-25 07:53:10|11028.3|11025.5|11027.9|11025.1|11028.4|11025.6|11027.5|11024.7|1
1653465200000|2022-05-25 07:53:20|11028.7|11025.9|11028.4|11024.4|11030|11027.2|11027.5|11024.4|12
1653465210000|2022-05-25 07:53:30|11028.5|11024.5|11029.4|11026.6|11029.6|11026.6|11028.3|11024.5|2
1653465220000|2022-05-25 07:53:40|11029.5|11025.5|11030.4|11027.6|11030.4|11027.6|11028.4|11025.5|4
1653465230000|2022-05-25 07:53:50|11030|11027.2|11026.4|11023.6|11030|11027.2|11026.4|11023.6|9
1653465240000|2022-05-25 07:54:00|11026|11023.2|11025.4|11022.6|11026.6|11023.6|11023.4|11020.6|16
1653465250000|2022-05-25 07:54:10|11025.6|11021.6|11024.4|11021.6|11025.6|11022.1|11022.4|11019.6|5
1653465260000|2022-05-25 07:54:20|11025.5|11022.7|11024.4|11021.6|11025.8|11023|11024.4|11021.5|8
1653465270000|2022-05-25 07:54:30|11024.9|11022.1|11024.4|11021.6|11025.4|11022.6|11024.4|11021.6|1
1653465280000|2022-05-25 07:54:40|11024.3|11021.5|11025.4|11022.6|11025.4|11022.6|11023.9|11021.1|3
1653465290000|2022-05-25 07:54:50|11025|11022.2|11021.4|11018.6|11025|11022.2|11021.1|11018.3|24
1653465300000|2022-05-25 07:55:00|11021.3|11018.5|11021.4|11018.6|11021.5|11018.6|11019.9|11017.1|9
1653465310000|2022-05-25 07:55:10|11022.5|11018.5|11023.2|11020.4|11023.2|11020.4|11021.4|11018.5|12
1653465320000|2022-05-25 07:55:20|11023.9|11021.1|11025.1|11022.3|11026.3|11022.6|11023.9|11020.3|7
1653465330000|2022-05-25 07:55:30|11025.2|11022.4|11023.2|11020.4|11025.2|11022.4|11022.7|11019.9|3
1653465340000|2022-05-25 07:55:40|11023.7|11020.9|11023.2|11020.4|11024.4|11021.4|11022.7|11019.9|5
1653465350000|2022-05-25 07:55:50|11022.8|11020|11023.2|11020.4|11023.2|11020.4|11021.2|11018.2|10
1653465360000|2022-05-25 07:56:00|11024.7|11021.9|11022.3|11018.3|11024.7|11021.9|11021.4|11018.3|16
1653465370000|2022-05-25 07:56:10|11021.3|11018.5|11017.2|11014.4|11021.3|11018.5|11017.2|11014.4|20
1653465380000|2022-05-25 07:56:20|11018.3|11014.3|11016.7|11013.9|11018.4|11015.4|11016.7|11013.9|8
1653465390000|2022-05-25 07:56:30|11015.3|11012.5|11015.3|11012.5|11016.3|11013.5|11013.8|11011|58
1653465400000|2022-05-25 07:56:40|11014.3|11011.5|11015.3|11012.5|11015.8|11013|11012.9|11010.1|24
1653465410000|2022-05-25 07:56:50|11015.8|11013|11018.2|11015.4|11019.2|11016.4|11015.8|11013|8
1653465420000|2022-05-25 07:57:00|11017.7|11014.9|11016|11013.2|11018.2|11015.4|11015.3|11012.5|13
1653465430000|2022-05-25 07:57:10|11016.2|11013.4|11015.7|11012.9|11017.4|11014.6|11013.2|11010.4|25
1653465440000|2022-05-25 07:57:20|11014.9|11012.1|11014.2|11011.4|11016.2|11013.4|11013.3|11010.5|15
1653465450000|2022-05-25 07:57:30|11014.8|11012|11014.2|11011.4|11015.7|11012.9|11014.2|11010.4|11
1653465460000|2022-05-25 07:57:40|11013.8|11011|11014.3|11011.5|11014.7|11011.9|11013.2|11010.4|12
1653465470000|2022-05-25 07:57:50|11015.4|11011.4|11011.7|11008.9|11016.7|11013.9|11011.4|11008.6|19
1653465480000|2022-05-25 07:58:00|11011.3|11008.5|11011|11008.2|11012.5|11009.7|11010.2|11007.4|21
1653465490000|2022-05-25 07:58:10|11011.2|11008.4|11014.7|11011.9|11014.7|11011.9|11010.2|11007.4|19
1653465500000|2022-05-25 07:58:20|11014.3|11011.5|11013.5|11010.7|11014.4|11011.5|11013.1|11010.2|5
1653465510000|2022-05-25 07:58:30|11013.6|11010.8|11015.1|11012.3|11015.4|11012.6|11013.3|11010.5|25
1653465520000|2022-05-25 07:58:40|11014.6|11011.8|11013.3|11010.5|11014.6|11011.8|11013.3|11010.5|1
1653465530000|2022-05-25 07:58:50|11014|11011.2|11015.3|11012.5|11015.3|11012.5|11013.6|11010.8|7
1653465540000|2022-05-25 07:59:00|11016.1|11013.3|11018.1|11015.3|11018.6|11015.8|11015.6|11012.8|13
1653465550000|2022-05-25 07:59:10|11018.6|11015.8|11018.1|11015.3|11018.6|11015.8|11016.3|11013.5|6
1653465560000|2022-05-25 07:59:20|11020.1|11017.3|11018.3|11015.5|11020.1|11017.3|11018.3|11015.4|15
1653465570000|2022-05-25 07:59:30|11018.6|11015.8|11022.1|11019.3|11022.5|11019.7|11018.6|11015.8|7
1653465580000|2022-05-25 07:59:40|11023.3|11020.5|11024.2|11020.2|11024.6|11021.8|11023.1|11020.1|9
1653465590000|2022-05-25 07:59:50|11023.3|11020.5|11027.1|11024.3|11027.4|11024.3|11023.1|11020.3|7
1653465600000|2022-05-25 08:00:00|11027.4|11024.6|11034.1|11031.3|11035.6|11032.8|11027.1|11024.3|67
1653465610000|2022-05-25 08:00:10|11035.2|11031.2|11035.1|11032.3|11036.6|11033.3|11034.1|11030.7|15
1653465620000|2022-05-25 08:00:20|11034.1|11031.3|11032.1|11029.3|11034.1|11031.3|11031.1|11028.3|18
1653465630000|2022-05-25 08:00:30|11032.9|11030.1|11035.1|11032.3|11035.3|11032.3|11032.9|11030.1|4
1653465640000|2022-05-25 08:00:40|11036.1|11032.1|11035.1|11032.3|11036.2|11032.8|11034.7|11031.9|7
1653465650000|2022-05-25 08:00:50|11035.9|11033.1|11035.1|11032.3|11037|11034.2|11034.6|11031.8|22
1653465660000|2022-05-25 08:01:00|11035.5|11032.7|11034.6|11031.8|11037.4|11034.6|11034.6|11031.8|14
1653465670000|2022-05-25 08:01:10|11034.2|11031.4|11033.6|11030.8|11034.2|11031.4|11033.1|11030.3|1
1653465680000|2022-05-25 08:01:20|11034.4|11031.6|11034.1|11031.3|11036|11033.2|11034|11031.2|14
1653465690000|2022-05-25 08:01:30|11035.1|11031.1|11033.1|11030.3|11035.1|11032.3|11033.1|11030.2|14
1653465700000|2022-05-25 08:01:40|11032.7|11029.9|11031|11028.2|11033.1|11030.3|11030.1|11027.1|14
1653465710000|2022-05-25 08:01:50|11030.2|11027.4|11028.1|11025.3|11031|11028.2|11027.1|11024.2|10
1653465720000|2022-05-25 08:02:00|11028.5|11025.7|11028.1|11025.3|11029|11026.2|11027.7|11024.3|5
1653465730000|2022-05-25 08:02:10|11031.5|11028.7|11031.1|11028.3|11033.2|11030.3|11030.1|11027.1|27
1653465740000|2022-05-25 08:02:20|11032.2|11028.2|11028.6|11025.8|11032.2|11028.7|11028.6|11025.8|6
1653465750000|2022-05-25 08:02:30|11028.1|11025.3|11029.1|11026.3|11029.6|11026.8|11028.1|11025.1|6
1653465760000|2022-05-25 08:02:40|11028.3|11025.5|11029.1|11026.3|11030.1|11027.3|11027.8|11025|9
1653465770000|2022-05-25 08:02:50|11030.1|11026.1|11031.1|11028.3|11031.1|11028.3|11029.1|11026.1|6
1653465780000|2022-05-25 08:03:00|11031.2|11028.4|11031|11028.2|11032.6|11029.8|11030.1|11027.1|4
1653465790000|2022-05-25 08:03:10|11031.5|11028.7|11033.1|11030.3|11034.2|11030.4|11031.5|11028.7|1
1653465800000|2022-05-25 08:03:20|11034.1|11030.1|11035.1|11032.3|11037.1|11033.7|11034.1|11030.1|10
1653465810000|2022-05-25 08:03:30|11034.1|11031.3|11035.6|11032.8|11035.6|11032.8|11034.1|11031.2|4
1653465820000|2022-05-25 08:03:40|11035.2|11032.4|11036.1|11033.3|11036.1|11033.3|11035.1|11032.3|8
1653465830000|2022-05-25 08:03:50|11035.7|11032.9|11039.1|11036.3|11041.1|11037.3|11035.7|11032.9|25
1653465840000|2022-05-25 08:04:00|11040.1|11036.1|11037.1|11034.3|11040.2|11037.1|11037.1|11034.3|4
1653465850000|2022-05-25 08:04:10|11038.1|11035.3|11039.1|11035.1|11040.1|11037.3|11037.7|11033.7|50
1653465860000|2022-05-25 08:04:20|11040.1|11036.3|11040.6|11037.8|11040.6|11037.8|11040.1|11036.3|3
1653465870000|2022-05-25 08:04:30|11041.1|11038.3|11041.1|11038.3|11042.1|11039.2|11040.7|11037.9|20
1653465880000|2022-05-25 08:04:40|11042.7|11039.9|11042.6|11039.8|11042.7|11039.9|11041.1|11038.1|15
1653465890000|2022-05-25 08:04:50|11042.1|11039.3|11039.9|11037.1|11042.1|11039.3|11038|11035.2|46
1653465900000|2022-05-25 08:05:00|11040.9|11036.9|11042.9|11040.1|11042.9|11040.1|11040.8|11036.9|3
1653465910000|2022-05-25 08:05:10|11043|11040.2|11042.9|11040.1|11043.4|11040.6|11042.6|11039.1|6
1653465920000|2022-05-25 08:05:20|11043.3|11040.5|11050.5|11047.7|11051.4|11048.6|11043.3|11040.5|87
1653465930000|2022-05-25 08:05:30|11050.4|11047.6|11050.4|11047.6|11050.4|11047.6|11048.9|11045.9|50
1653465940000|2022-05-25 08:05:40|11050|11047.2|11050.4|11047.6|11051.4|11048.6|11049.9|11047.1|14
1653465950000|2022-05-25 08:05:50|11050.8|11048|11048.4|11045.6|11050.8|11048|11048.4|11045|16
1653465960000|2022-05-25 08:06:00|11048.8|11046|11050.4|11047.6|11052.4|11049.6|11048.8|11046|23
1653465970000|2022-05-25 08:06:10|11050.8|11048|11048.4|11045.6|11050.9|11048.1|11047.9|11045.1|16
1653465980000|2022-05-25 08:06:20|11048|11045.2|11046.4|11043.6|11048.9|11046.1|11046.4|11043.6|6
1653465990000|2022-05-25 08:06:30|11046|11043.2|11044|11040|11046|11043.2|11041.9|11039.1|20
1653466000000|2022-05-25 08:06:40|11043.8|11041|11044.9|11042.1|11045|11042.1|11043.8|11041|7
1653466010000|2022-05-25 08:06:50|11043.7|11040.9|11045.9|11043.1|11046|11043.2|11043.7|11040.9|12
1653466020000|2022-05-25 08:07:00|11047.4|11044.6|11047.9|11045.1|11048.9|11046.1|11044.8|11042|24
1653466030000|2022-05-25 08:07:10|11047.4|11044.6|11047.9|11045.1|11050.1|11047.1|11046.9|11044.1|19
1653466040000|2022-05-25 08:07:20|11047.5|11044.7|11046.3|11043.5|11049.4|11046.6|11045.9|11043.1|17
1653466050000|2022-05-25 08:07:30|11046.4|11043.6|11043.9|11041.1|11046.4|11043.6|11043.4|11040.6|9
1653466060000|2022-05-25 08:07:40|11043.5|11040.7|11042.4|11039.6|11043.9|11041.1|11041.9|11038.9|9
1653466070000|2022-05-25 08:07:50|11041.9|11039.1|11038|11035.2|11041.9|11039.1|11037.9|11035|121
1653466080000|2022-05-25 08:08:00|11037.9|11035.1|11035.4|11032.6|11038|11035.2|11034.6|11031.8|20
1653466090000|2022-05-25 08:08:10|11035|11032.2|11037|11034.2|11037.4|11034.6|11035|11032.2|7
1653466100000|2022-05-25 08:08:20|11035.9|11033.1|11036.5|11033.7|11037.4|11034.6|11034.9|11032.1|22
1653466110000|2022-05-25 08:08:30|11036.4|11033.6|11037.1|11033.1|11037.9|11035.1|11035.9|11033.1|8
1653466120000|2022-05-25 08:08:40|11036.9|11034.1|11036|11032|11037.9|11035.1|11034.9|11031.9|5
1653466130000|2022-05-25 08:08:50|11034.6|11031.8|11030.9|11028.1|11034.9|11032.1|11030.9|11028.1|17
1653466140000|2022-05-25 08:09:00|11031.3|11028.5|11027.9|11025.1|11032|11029.2|11025|11022.2|50
1653466150000|2022-05-25 08:09:10|11027.4|11024.6|11027.8|11025|11028.4|11025.6|11026.5|11023.7|13
1653466160000|2022-05-25 08:09:20|11027.5|11024.7|11024|11021.2|11027.9|11025.1|11022.5|11019.7|34
1653466170000|2022-05-25 08:09:30|11023|11020.2|11017|11014.2|11023|11020.2|11017|11014.2|26
1653466180000|2022-05-25 08:09:40|11017.7|11014.9|11014.1|11011.3|11018.7|11015.9|11011.1|11008.3|96
1653466190000|2022-05-25 08:09:50|11015|11012.2|11014.1|11011.3|11015|11012.2|11011.1|11008.3|16
1653466200000|2022-05-25 08:10:00|11013.3|11010.5|11018.1|11015.3|11018.1|11015.3|11013.1|11010.3|21
1653466210000|2022-05-25 08:10:10|11017.3|11014.5|11017.7|11014.9|11018.2|11015.3|11016.6|11013.8|16
1653466220000|2022-05-25 08:10:20|11018.9|11016.1|11020.9|11018.1|11021.8|11018.6|11018.9|11016.1|30
1653466230000|2022-05-25 08:10:30|11021.7|11018.9|11022.9|11020.1|11024.1|11021.3|11021.7|11017.8|36
1653466240000|2022-05-25 08:10:40|11023.2|11020.4|11022|11019.2|11023.4|11020.6|11021.9|11019.1|12
1653466250000|2022-05-25 08:10:50|11022.6|11019.8|11021.9|11019.1|11023.7|11020.9|11020.9|11018.1|7
1653466260000|2022-05-25 08:11:00|11022|11018|11021.9|11019.1|11022|11019.1|11020.9|11018|6
1653466270000|2022-05-25 08:11:10|11021.1|11018.3|11021.8|11019|11022.3|11019.5|11020.9|11018.1|17
1653466280000|2022-05-25 08:11:20|11022|11019.2|11021|11018.2|11022|11019.2|11020.7|11017.9|4
1653466290000|2022-05-25 08:11:30|11019.7|11016.9|11016.1|11013.3|11019.7|11016.9|11015.7|11012.9|27
1653466300000|2022-05-25 08:11:40|11015.6|11012.8|11015.1|11012.3|11016.1|11013.3|11014.6|11011.8|9
1653466310000|2022-05-25 08:11:50|11014.7|11011.9|11014.1|11011.3|11017|11014.2|11013.5|11010.7|37
1653466320000|2022-05-25 08:12:00|11014.5|11011.7|11017.8|11015|11018.2|11015.2|11014.5|11011.7|11
1653466330000|2022-05-25 08:12:10|11017.3|11014.5|11023|11020.2|11023|11020.2|11017|11014.2|18
1653466340000|2022-05-25 08:12:20|11023.8|11021|11023.3|11020.5|11023.8|11021|11021.8|11019|13
1653466350000|2022-05-25 08:12:30|11023|11020.2|11023|11020.2|11024.3|11021.5|11022.5|11019.7|8
1653466360000|2022-05-25 08:12:40|11022.5|11019.7|11023.3|11020.5|11023.3|11020.5|11021.8|11019|50
1653466370000|2022-05-25 08:12:50|11022.8|11020|11022.8|11020|11022.9|11020|11021.8|11018.8|5
1653466380000|2022-05-25 08:13:00|11023.8|11019.8|11025.3|11022.5|11025.3|11022.5|11022.6|11019.8|4
1653466390000|2022-05-25 08:13:10|11025.7|11022.9|11022.8|11020|11025.8|11023|11022.3|11019.5|20
1653466400000|2022-05-25 08:13:20|11023.6|11020.8|11025.3|11022.5|11026.8|11024|11023.6|11020.8|8
1653466410000|2022-05-25 08:13:30|11024.8|11022|11028.7|11025.9|11028.7|11025.9|11024.8|11022|9
1653466420000|2022-05-25 08:13:40|11028.8|11026|11028.8|11026|11030.8|11028|11028.8|11026|26
1653466430000|2022-05-25 08:13:50|11029.8|11025.8|11031.8|11029|11032.8|11030|11029.7|11025.8|18
1653466440000|2022-05-25 08:14:00|11032.2|11029.4|11031.8|11029|11034.8|11032|11031.8|11028|34
1653466450000|2022-05-25 08:14:10|11031.1|11028.3|11030.8|11028|11031.3|11028.5|11029.8|11027|7
1653466460000|2022-05-25 08:14:20|11030.9|11028.1|11030.8|11028|11031.3|11028.5|11030.3|11027.5|4
1653466470000|2022-05-25 08:14:30|11030.3|11027.5|11029.8|11027|11031.2|11028.4|11029.7|11025.9|7
1653466480000|2022-05-25 08:14:40|11030.6|11027.8|11030.8|11028|11031.9|11029|11030.6|11027.8|4
1653466490000|2022-05-25 08:14:50|11029.8|11027|11029.8|11027|11030.9|11028|11029.8|11026.8|3
1653466500000|2022-05-25 08:15:00|11030.2|11027.4|11031.8|11029|11031.8|11029|11030.2|11027.4|7
1653466510000|2022-05-25 08:15:10|11031.9|11029.1|11039.8|11035.8|11039.8|11036.4|11031.8|11028.9|45
1653466520000|2022-05-25 08:15:20|11038.8|11036|11037.3|11034.5|11039.8|11036.8|11035.8|11033|19
1653466530000|2022-05-25 08:15:30|11037.7|11034.9|11037.8|11035|11037.9|11035|11036.8|11033.9|3
1653466540000|2022-05-25 08:15:40|11037|11034.2|11038.8|11036|11039.8|11037|11036.8|11033.3|11
1653466550000|2022-05-25 08:15:50|11038|11035.2|11036.8|11034|11038.1|11035.3|11033.8|11031|11
1653466560000|2022-05-25 08:16:00|11036.9|11032.9|11034.8|11032|11036.9|11033.5|11031.8|11029|27
1653466570000|2022-05-25 08:16:10|11033.4|11030.6|11033.3|11030.5|11034.8|11032|11032.8|11030|7
1653466580000|2022-05-25 08:16:20|11033.4|11030.6|11034.8|11032|11036|11033|11033.4|11030.6|18
1653466590000|2022-05-25 08:16:30|11035.8|11031.8|11034.8|11032|11035.9|11033.1|11034.8|11031.8|3
1653466600000|2022-05-25 08:16:40|11036.8|11034|11036.8|11034|11038|11035|11036.8|11033.9|6
1653466610000|2022-05-25 08:16:50|11037.6|11034.8|11037.9|11033.9|11039.9|11037|11037.6|11033.9|10
1653466620000|2022-05-25 08:17:00|11036.9|11034.1|11033.9|11029.9|11036.9|11034.1|11032.6|11029.8|13
1653466630000|2022-05-25 08:17:10|11033.8|11031|11033.8|11031|11034.8|11032|11032.9|11029.8|2
1653466640000|2022-05-25 08:17:20|11034.2|11031.4|11034.8|11032|11035|11032|11033.8|11031|5
1653466650000|2022-05-25 08:17:30|11035.2|11032.4|11036.8|11034|11036.8|11034|11034|11031.2|9
1653466660000|2022-05-25 08:17:40|11036|11033.2|11034.8|11032|11036.9|11033.2|11034.8|11031.8|4
1653466670000|2022-05-25 08:17:50|11035.8|11033|11035.8|11033|11036.2|11033.4|11034.8|11032|6
1653466680000|2022-05-25 08:18:00|11034.9|11032.1|11027.5|11024.7|11034.9|11032.1|11026.9|11024.1|27
1653466690000|2022-05-25 08:18:10|11027.4|11024.6|11026.8|11024|11027.9|11025.1|11023.2|11020.4|39
1653466700000|2022-05-25 08:18:20|11027.8|11023.8|11028.2|11025.4|11030|11027|11027.6|11023.8|10
1653466710000|2022-05-25 08:18:30|11028.6|11025.8|11027.8|11025|11028.8|11026|11026.8|11024|3
1653466720000|2022-05-25 08:18:40|11028.3|11025.5|11027.8|11025|11029.9|11027.1|11026.9|11024|15
1653466730000|2022-05-25 08:18:50|11028.2|11025.4|11028.8|11026|11028.8|11026|11026.9|11024.1|10
1653466740000|2022-05-25 08:19:00|11028|11025.2|11030.9|11028.1|11032.6|11029.8|11027.9|11025.1|27
1653466750000|2022-05-25 08:19:10|11031.3|11028.5|11031.8|11029|11033|11030|11030.7|11027.8|8
1653466760000|2022-05-25 08:19:20|11032.2|11029.4|11036.3|11033.5|11036.3|11033.5|11031.8|11029|32
1653466770000|2022-05-25 08:19:30|11035.5|11032.7|11034.9|11032.1|11037|11034|11034.4|11031.6|12
1653466780000|2022-05-25 08:19:40|11035.3|11032.5|11035.3|11032.5|11035.8|11033|11034.8|11032|30
1653466790000|2022-05-25 08:19:50|11035.8|11033|11035.8|11033|11037.9|11034.9|11035.8|11033|37
1653466800000|2022-05-25 08:20:00|11036.6|11033.8|11037.8|11035|11038.3|11035.5|11036.6|11033.8|30
1653466810000|2022-05-25 08:20:10|11037.3|11034.5|11035.8|11033|11037.3|11034.5|11034.8|11031.8|9
1653466820000|2022-05-25 08:20:20|11036.6|11033.8|11039.8|11037|11039.8|11037|11036.6|11033.8|13
1653466830000|2022-05-25 08:20:30|11040|11036|11038.9|11036.1|11040|11037|11037.9|11035|10
1653466840000|2022-05-25 08:20:40|11039.7|11036.9|11038.7|11035.9|11040|11037|11037.8|11034.8|4
1653466850000|2022-05-25 08:20:50|11038|11035.2|11036.8|11034|11039|11036.2|11034.8|11031.8|16
1653466860000|2022-05-25 08:21:00|11037|11034.2|11035.9|11033.1|11037.9|11034.9|11035.9|11033.1|19
1653466870000|2022-05-25 08:21:10|11035.1|11032.3|11034.9|11032.1|11036.8|11034|11034.9|11032.1|9
1653466880000|2022-05-25 08:21:20|11035.9|11033.1|11034|11031.2|11036|11033.1|11034|11031.2|9
1653466890000|2022-05-25 08:21:30|11034.9|11032.1|11035.8|11033|11036.9|11034|11034.4|11031.1|14
1653466900000|2022-05-25 08:21:40|11036.8|11032.8|11037.8|11035|11038.9|11036|11035.8|11032.8|12
1653466910000|2022-05-25 08:21:50|11037.3|11034.5|11039.8|11037|11040.3|11037.5|11037.3|11034.5|8
1653466920000|2022-05-25 08:22:00|11040.8|11036.8|11037.8|11035|11040.8|11037.1|11036.3|11033.5|9
1653466930000|2022-05-25 08:22:10|11036.8|11034|11038.8|11036|11039.9|11037.1|11036.8|11034|17
1653466940000|2022-05-25 08:22:20|11038.9|11036.1|11041.3|11038.5|11041.8|11039|11038.9|11036.1|26
1653466950000|2022-05-25 08:22:30|11040.1|11037.3|11037.3|11034.5|11040.1|11037.3|11036.3|11033.5|15
1653466960000|2022-05-25 08:22:40|11036.9|11034.1|11036.8|11034|11037.3|11034.5|11035.8|11033|13
1653466970000|2022-05-25 08:22:50|11037.3|11034.5|11037.8|11035|11038.8|11035.1|11036.8|11034|12
1653466980000|2022-05-25 08:23:00|11037.4|11034.6|11038.3|11035.5|11038.3|11035.5|11037.3|11034.5|5
1653466990000|2022-05-25 08:23:10|11038.7|11035.9|11034.8|11032|11040.3|11037.5|11034.8|11032|8
1653467000000|2022-05-25 08:23:20|11033.8|11031|11031.7|11028.9|11035.2|11032.4|11028.8|11026|24
1653467010000|2022-05-25 08:23:30|11031.8|11029|11029.7|11026.9|11032.8|11030|11029.3|11026.5|17
1653467020000|2022-05-25 08:23:40|11029.8|11027|11032.8|11030|11033.6|11030.8|11029.8|11026.8|7
1653467030000|2022-05-25 08:23:50|11033.7|11030.9|11034.8|11032|11035.8|11032.9|11033.7|11030.9|4
1653467040000|2022-05-25 08:24:00|11035.9|11033.1|11036.8|11034|11038.7|11035.9|11034.3|11031.5|25
1653467050000|2022-05-25 08:24:10|11035.9|11033.1|11034.8|11032|11037|11034|11034.3|11030.9|31
1653467060000|2022-05-25 08:24:20|11035.2|11032.4|11035.8|11033|11037.3|11034.5|11035.2|11032.4|1
1653467070000|2022-05-25 08:24:30|11036.5|11033.7|11038.4|11035.6|11039.8|11037|11036.5|11033.7|12
1653467080000|2022-05-25 08:24:40|11038.8|11036|11036.4|11033.6|11039|11036|11036.3|11033.5|6
1653467090000|2022-05-25 08:24:50|11036.3|11033.5|11033.8|11031|11037|11034|11033.3|11030.5|7
1653467100000|2022-05-25 08:25:00|11034.9|11032.1|11033.7|11030.9|11034.9|11032.1|11032.4|11029.6|12
1653467110000|2022-05-25 08:25:10|11033.3|11030.5|11033.8|11031|11033.8|11031|11032.8|11029.8|3
1653467120000|2022-05-25 08:25:20|11033.3|11030.5|11035.7|11032.9|11037.7|11034.9|11032.8|11029.8|43
1653467130000|2022-05-25 08:25:30|11034.9|11032.1|11028.8|11026|11034.9|11032.1|11026.4|11023.6|34
1653467140000|2022-05-25 08:25:40|11029.3|11026.5|11027.8|11025|11030.8|11028|11027.6|11024.7|7
1653467150000|2022-05-25 08:25:50|11026.8|11024|11030.8|11028|11030.8|11028|11026.6|11021.4|43
1653467160000|2022-05-25 08:26:00|11030.4|11027.6|11026.3|11023.5|11030.4|11027.6|11025.8|11023|15
1653467170000|2022-05-25 08:26:10|11027.4|11024.6|11028.8|11026|11029.8|11027|11026.8|11024|17
1653467180000|2022-05-25 08:26:20|11029.7|11025.7|11032.8|11030|11032.8|11030|11028.8|11025|16
1653467190000|2022-05-25 08:26:30|11033.5|11030.7|11025.8|11023|11033.9|11030.7|11025.3|11022.5|10
1653467200000|2022-05-25 08:26:40|11026.8|11024|11028.8|11026|11028.8|11026|11026.3|11023.5|4
1653467210000|2022-05-25 08:26:50|11028.4|11025.6|11029.1|11026.3|11031.3|11028.5|11028.4|11025.6|6
1653467220000|2022-05-25 08:27:00|11029.3|11026.5|11023.1|11020.3|11029.3|11026.5|11022.5|11019.7|22
1653467230000|2022-05-25 08:27:10|11022.9|11020.1|11033.5|11030.7|11035.7|11032.8|11022.8|11020|23
1653467240000|2022-05-25 08:27:20|11034.3|11031.5|11035.6|11032.8|11038.3|11035.5|11030.5|11026.7|50
1653467250000|2022-05-25 08:27:30|11036.8|11034|11032.6|11029.8|11037.8|11034.8|11028.7|11025.9|48
1653467260000|2022-05-25 08:27:40|11030.7|11027.9|11030.6|11027.8|11031.7|11028.8|11030.6|11027.7|6
1653467270000|2022-05-25 08:27:50|11031.1|11028.3|11030.7|11027.9|11031.8|11028.3|11027.7|11024.9|16
1653467280000|2022-05-25 08:28:00|11030.8|11026.8|11036.8|11032.8|11036.8|11033.8|11028.7|11025.7|33
1653467290000|2022-05-25 08:28:10|11036.6|11033.8|11037.6|11034.8|11039.6|11036.7|11034.6|11031.6|30
1653467300000|2022-05-25 08:28:20|11036.2|11033.4|11031.6|11028.8|11037.7|11034.8|11029.1|11026.3|38
1653467310000|2022-05-25 08:28:30|11031.7|11028.9|11031.6|11028.8|11032.8|11029.8|11030.5|11027.6|17
1653467320000|2022-05-25 08:28:40|11031.5|11028.7|11030.5|11027.7|11032.5|11029.7|11030.5|11027.6|10
1653467330000|2022-05-25 08:28:50|11032.1|11029.3|11033.5|11030.7|11035.7|11031.9|11030.5|11027.6|33
1653467340000|2022-05-25 08:29:00|11034.6|11031.8|11029.6|11025.6|11036.7|11033.7|11028.5|11025.5|42
1653467350000|2022-05-25 08:29:10|11028.5|11025.7|11021.5|11018.7|11029.7|11026.7|11020.7|11017.7|48
1653467360000|2022-05-25 08:29:20|11021.4|11018.6|11022.5|11019.7|11023.7|11020.8|11020.6|11017.8|19
1653467370000|2022-05-25 08:29:30|11023.5|11019.5|11022.6|11018.6|11023.5|11019.7|11019.5|11015.7|30
1653467380000|2022-05-25 08:29:40|11021.6|11018.8|11020.3|11017.5|11023.6|11020.7|11018.6|11015.6|29
1653467390000|2022-05-25 08:29:50|11019.7|11016.9|11020.1|11017.3|11024.1|11020.7|11016.2|11013.4|96
1653467400000|2022-05-25 08:30:00|11019.7|11016.9|11015.7|11012.9|11020|11017.2|11013.9|11009.9|157
1653467410000|2022-05-25 08:30:10|11015|11012.2|11016.2|11013.4|11016.7|11013.9|11014.7|11011.7|14
1653467420000|2022-05-25 08:30:20|11016.7|11013.9|11019.9|11017.1|11019.9|11017.1|11016.7|11013.9|19
1653467430000|2022-05-25 08:30:30|11020.1|11017.3|11015.7|11012.9|11020.1|11017.3|11014.7|11011.9|35
1653467440000|2022-05-25 08:30:40|11015.2|11012.4|11015.7|11012.9|11019.8|11015.9|11014.7|11011.9|18
1653467450000|2022-05-25 08:30:50|11014.9|11012.1|11018.2|11015.4|11019.1|11016.3|11014.7|11011.9|10
1653467460000|2022-05-25 08:31:00|11018.6|11015.8|11022.7|11019.9|11022.7|11019.9|11018.6|11015.8|10
1653467470000|2022-05-25 08:31:10|11022.2|11019.4|11022.6|11019.8|11022.7|11019.9|11021.7|11018.7|5
1653467480000|2022-05-25 08:31:20|11023.2|11020.4|11025.1|11022.3|11025.6|11022.8|11022.1|11019.3|15
1653467490000|2022-05-25 08:31:30|11025.5|11022.7|11025.5|11022.7|11029.6|11026.8|11024.6|11021.8|56
1653467500000|2022-05-25 08:31:40|11025.9|11023.1|11027.5|11024.7|11028|11025.2|11025.9|11023.1|4
1653467510000|2022-05-25 08:31:50|11028.5|11024.5|11030.5|11027.7|11032|11029.2|11027|11024.2|46
1653467520000|2022-05-25 08:32:00|11030.1|11027.3|11028.5|11025.7|11030.4|11027.6|11028.2|11025.4|4
1653467530000|2022-05-25 08:32:10|11030.1|11027.3|11033.5|11030.7|11034.5|11031.7|11030.1|11027.3|21
1653467540000|2022-05-25 08:32:20|11033.7|11029.7|11033.5|11030.7|11035.4|11032.6|11033.5|11029.7|19
1653467550000|2022-05-25 08:32:30|11035.1|11032.3|11041|11038.2|11041|11038.2|11035.1|11032.3|86
1653467560000|2022-05-25 08:32:40|11040.6|11037.8|11038|11035.2|11041|11038.2|11037.7|11034.5|19
1653467570000|2022-05-25 08:32:50|11038.5|11035.7|11037.6|11033.6|11040.9|11038.1|11033.5|11030.7|34
1653467580000|2022-05-25 08:33:00|11037.5|11034.7|11038.6|11034.6|11038.7|11035.7|11036.6|11033.6|12
1653467590000|2022-05-25 08:33:10|11038.4|11035.6|11039.4|11036.6|11042|11039.2|11037.6|11034.7|33
1653467600000|2022-05-25 08:33:20|11039.5|11036.7|11034|11031.2|11039.5|11036.7|11034|11031.2|22
1653467610000|2022-05-25 08:33:30|11034.4|11031.6|11033.6|11029.6|11034.5|11031.7|11032|11029.2|2
1653467620000|2022-05-25 08:33:40|11033.5|11030.7|11035|11032.2|11035.5|11032.7|11033|11030.2|8
1653467630000|2022-05-25 08:33:50|11035.4|11032.6|11032.7|11029.9|11036|11033.2|11032.7|11029.9|5
1653467640000|2022-05-25 08:34:00|11032.5|11029.7|11028.5|11025.7|11034.6|11031.7|11028.5|11024.7|24
1653467650000|2022-05-25 08:34:10|11027|11024.2|11029.5|11026.7|11029.6|11026.7|11025.5|11022.7|25
1653467660000|2022-05-25 08:34:20|11029|11026.2|11028.7|11025.9|11030.6|11027.4|11028.7|11025.9|15
1653467670000|2022-05-25 08:34:30|11028.5|11025.7|11025.5|11022.7|11028.5|11025.7|11024.3|11021.5|11
1653467680000|2022-05-25 08:34:40|11026.3|11023.5|11027.5|11024.7|11027.6|11024.7|11026.3|11023.5|6
1653467690000|2022-05-25 08:34:50|11028.3|11025.5|11029.4|11026.6|11030.5|11027.7|11028.3|11025.5|6
1653467700000|2022-05-25 08:35:00|11029.5|11026.7|11029.6|11026.8|11030.5|11027.7|11029.5|11026.7|8
1653467710000|2022-05-25 08:35:10|11030|11027.2|11029.6|11026.8|11030.8|11028|11028.5|11025.7|6
1653467720000|2022-05-25 08:35:20|11029.5|11026.7|11027.5|11023.5|11029.5|11026.7|11026.4|11023.5|8
1653467730000|2022-05-25 08:35:30|11026.5|11023.7|11029|11026.2|11029.7|11026.7|11026.5|11023.7|4
1653467740000|2022-05-25 08:35:40|11028.5|11025.7|11028.5|11025.7|11029.7|11026.7|11027.4|11024.5|10
1653467750000|2022-05-25 08:35:50|11029.3|11026.5|11029.4|11026.6|11030|11027.2|11028.5|11025.7|3
1653467760000|2022-05-25 08:36:00|11029.5|11026.7|11036.5|11033.7|11036.6|11033.8|11029.5|11026.6|23
1653467770000|2022-05-25 08:36:10|11036.6|11032.6|11036|11033.2|11037.1|11033.7|11035.6|11032.5|5
1653467780000|2022-05-25 08:36:20|11036.4|11033.6|11035.5|11032.7|11036.5|11033.7|11034.5|11031.7|8
1653467790000|2022-05-25 08:36:30|11037.2|11033.2|11036.5|11033.7|11037.5|11034.7|11036.5|11033.2|8
1653467800000|2022-05-25 08:36:40|11036.6|11033.8|11036.5|11033.7|11038.5|11035.7|11035.5|11031.7|5
1653467810000|2022-05-25 08:36:50|11035.3|11032.5|11035.6|11031.6|11035.6|11032.7|11034|11030|11
1653467820000|2022-05-25 08:37:00|11034.6|11031.8|11038|11035.2|11039|11036.2|11034.5|11031.6|13
1653467830000|2022-05-25 08:37:10|11038.4|11035.6|11040|11037.2|11040|11037.2|11038.4|11035.6|6
1653467840000|2022-05-25 08:37:20|11039.6|11036.8|11041.6|11037.6|11042.2|11039.4|11039.5|11036.7|17
1653467850000|2022-05-25 08:37:30|11040.5|11037.7|11041.7|11038.9|11041.9|11039.1|11039.5|11036.5|24
1653467860000|2022-05-25 08:37:40|11041.5|11038.7|11042.5|11039.7|11042.6|11039.7|11040.5|11037.5|15
1653467870000|2022-05-25 08:37:50|11042.9|11040.1|11041.5|11038.7|11043|11040.2|11041.5|11038.7|7
1653467880000|2022-05-25 08:38:00|11041.7|11038.9|11043.5|11040.7|11044.2|11041.4|11041.5|11038.6|94
1653467890000|2022-05-25 08:38:10|11042.7|11039.9|11042.5|11039.7|11042.7|11039.9|11041.6|11038.8|5
1653467900000|2022-05-25 08:38:20|11041.1|11038.3|11042.1|11039.3|11043.5|11040.7|11040.7|11037.6|30
1653467910000|2022-05-25 08:38:30|11042|11039.2|11041.6|11037.6|11042.5|11039.7|11040.5|11037.6|12
1653467920000|2022-05-25 08:38:40|11042.1|11039.3|11041.5|11038.7|11042.7|11039.7|11041.5|11038.6|3
1653467930000|2022-05-25 08:38:50|11043.4|11040.6|11045|11042.2|11045.3|11042.5|11043.4|11040.6|35
1653467940000|2022-05-25 08:39:00|11044.5|11041.7|11045.5|11042.7|11046.5|11043.7|11044.5|11041.7|37
1653467950000|2022-05-25 08:39:10|11045.1|11042.3|11044.5|11041.7|11045.5|11042.7|11044|11041.2|29
1653467960000|2022-05-25 08:39:20|11043.4|11039.4|11037.5|11034.7|11043.4|11039.4|11035.5|11032.7|50
1653467970000|2022-05-25 08:39:30|11036.5|11033.7|11036.5|11033.7|11037|11034.2|11036|11033.2|9
1653467980000|2022-05-25 08:39:40|11036.8|11034|11036|11033.2|11037.8|11035|11036|11033.2|3
1653467990000|2022-05-25 08:39:50|11035.8|11033|11033.9|11031.1|11035.8|11033|11033.9|11031.1|12
1653468000000|2022-05-25 08:40:00|11034.7|11031.9|11035.4|11032.6|11036.9|11034.1|11034.7|11031.9|18
1653468010000|2022-05-25 08:40:10|11035.9|11033.1|11035.4|11032.6|11035.9|11033.1|11035.4|11032.6|1
1653468020000|2022-05-25 08:40:20|11034.3|11031.5|11033.4|11030.6|11034.5|11031.6|11033.4|11030.5|12
1653468030000|2022-05-25 08:40:30|11034.4|11031.6|11038.4|11035.6|11038.4|11035.6|11034.4|11031.4|8
1653468040000|2022-05-25 08:40:40|11039.4|11035.4|11038.4|11035.6|11039.7|11036.6|11038.4|11035.4|5
1653468050000|2022-05-25 08:40:50|11037.6|11034.8|11037.4|11034.6|11037.9|11035.1|11037.4|11034.6|3
1653468060000|2022-05-25 08:41:00|11038.2|11035.4|11040.9|11038.1|11040.9|11038.1|11038.2|11035.4|15
1653468070000|2022-05-25 08:41:10|11040.4|11037.6|11041.4|11038.6|11041.9|11039.1|11040.4|11037.5|9
1653468080000|2022-05-25 08:41:20|11041.9|11039.1|11044.4|11041.6|11047.8|11045|11041.9|11039.1|57
1653468100000|2022-05-25 08:41:40|11044.9|11042.1|11044.9|11042.1|11044.9|11042.1|11044.9|11042.1|2
1653468110000|2022-05-25 08:41:50|11043.5|11039.5|11041.9|11039.1|11043.5|11040.5|11041.4|11038.6|11
1653468120000|2022-05-25 08:42:00|11042.4|11039.6|11042.4|11039.6|11043.8|11041|11042.4|11038.6|15
1653468130000|2022-05-25 08:42:10|11042.8|11040|11040.4|11037.6|11042.9|11040.1|11039.4|11036.6|14
1653468140000|2022-05-25 08:42:20|11039.9|11037.1|11038.4|11035.6|11040.5|11037.6|11037.9|11035.1|12
1653468150000|2022-05-25 08:42:30|11039.2|11036.4|11034.9|11032.1|11039.5|11036.6|11034.5|11031.7|16
1653468160000|2022-05-25 08:42:40|11034|11031.2|11035.3|11032.5|11035.6|11032.6|11033.4|11030.6|15
1653468170000|2022-05-25 08:42:50|11035.4|11032.6|11035.5|11031.5|11035.9|11033.1|11034.4|11031|11
1653468180000|2022-05-25 08:43:00|11035.4|11032.6|11036.4|11033.6|11036.9|11034.1|11034.9|11031.5|12
1653468190000|2022-05-25 08:43:10|11036|11033.2|11035.4|11032.6|11036.4|11033.6|11035.4|11032.4|3
1653468200000|2022-05-25 08:43:20|11036.2|11033.4|11037.4|11034.6|11039.4|11036.6|11036.2|11033.4|10
1653468210000|2022-05-25 08:43:30|11038.2|11035.4|11040.4|11037.6|11040.4|11037.6|11038.2|11035.4|10
1653468220000|2022-05-25 08:43:40|11040.9|11038.1|11040.4|11037.6|11042.4|11039.6|11040.4|11037.6|7
1653468230000|2022-05-25 08:43:50|11040.5|11037.7|11039.4|11036.6|11040.9|11038.1|11039.4|11035.5|5
1653468240000|2022-05-25 08:44:00|11038.4|11035.6|11037.4|11034.6|11038.5|11035.6|11037.4|11034.5|4
1653468250000|2022-05-25 08:44:10|11037.8|11035|11037.4|11034.6|11037.9|11035.1|11037.4|11034.6|4
1653468260000|2022-05-25 08:44:20|11036.4|11033.6|11037.9|11035.1|11037.9|11035.1|11034.9|11032.1|10
1653468270000|2022-05-25 08:44:30|11037.4|11034.6|11035.4|11032.6|11037.4|11034.6|11034.4|11029.1|13
1653468280000|2022-05-25 08:44:40|11035.5|11032.7|11034.9|11032.1|11035.8|11033|11034.5|11031.5|1
1653468290000|2022-05-25 08:44:50|11035.3|11032.5|11035.5|11031.5|11036.4|11033.6|11034.4|11031.5|5
1653468300000|2022-05-25 08:45:00|11035.4|11032.6|11040.9|11038.1|11040.9|11038.1|11035|11032.2|19
1653468310000|2022-05-25 08:45:10|11041.8|11039|11040.4|11037.6|11044.2|11039.6|11040.4|11036.2|12
1653468320000|2022-05-25 08:45:20|11041.2|11038.4|11041.4|11038.6|11041.9|11039.1|11040.9|11038.1|4
1653468330000|2022-05-25 08:45:30|11041|11038.2|11039.4|11036.6|11041|11038.2|11038.4|11035.6|11
1653468340000|2022-05-25 08:45:40|11039.3|11036.5|11039.4|11036.6|11040.4|11037.6|11039.3|11036.5|4
1653468350000|2022-05-25 08:45:50|11039.5|11036.7|11040.4|11037.6|11040.9|11038.1|11039.5|11036.7|2
1653468360000|2022-05-25 08:46:00|11040.9|11038.1|11039.9|11037.1|11041.5|11038.6|11039.9|11037.1|1
1653468370000|2022-05-25 08:46:10|11040.4|11037.6|11042.4|11039.6|11042.4|11039.6|11040.4|11037.6|6
1653468380000|2022-05-25 08:46:20|11042.8|11040|11043.9|11041.1|11044.4|11041.6|11042.8|11040|13
1653468390000|2022-05-25 08:46:30|11044.4|11041.6|11042.9|11040.1|11045.9|11043.1|11042.9|11040.1|22
1653468400000|2022-05-25 08:46:40|11041.9|11039.1|11042.4|11039.6|11042.9|11040.1|11041.9|11039.1|4
1653468410000|2022-05-25 08:46:50|11042.5|11039.7|11047.9|11045.1|11050.4|11047.6|11042.5|11039.5|114
1653468420000|2022-05-25 08:47:00|11048|11045.2|11046.8|11044|11049.4|11046.6|11046.5|11043.7|15
1653468430000|2022-05-25 08:47:10|11046.9|11044.1|11047.3|11044.5|11047.8|11045|11045.9|11043.1|8
1653468440000|2022-05-25 08:47:20|11047.7|11044.9|11047.3|11044.5|11047.8|11045|11046.9|11044.1|5
1653468450000|2022-05-25 08:47:30|11046.9|11044.1|11047.9|11045.1|11048.3|11045.5|11046.9|11044.1|19
1653468460000|2022-05-25 08:47:40|11047.8|11045|11049.4|11046.6|11049.9|11047.1|11047.4|11044.6|26
1653468470000|2022-05-25 08:47:50|11050.3|11047.5|11049.3|11046.5|11050.5|11047.5|11048.9|11046.1|11
1653468480000|2022-05-25 08:48:00|11049.4|11046.6|11051.3|11048.5|11053.5|11050.7|11049.4|11046.4|80
1653468490000|2022-05-25 08:48:10|11050.9|11048.1|11050.9|11048.1|11051.3|11048.5|11050.4|11047.6|6
1653468500000|2022-05-25 08:48:20|11051.3|11048.5|11049.3|11046.5|11051.8|11049|11048.4|11045.6|10
1653468510000|2022-05-25 08:48:30|11049.9|11047.1|11049.8|11047|11050.8|11048|11049.3|11046.4|15
1653468520000|2022-05-25 08:48:40|11050.2|11047.4|11050.4|11047.6|11050.4|11047.6|11048.9|11046.1|12
1653468530000|2022-05-25 08:48:50|11050.6|11046.6|11047.9|11045.1|11050.6|11046.6|11047.9|11045.1|8
1653468540000|2022-05-25 08:49:00|11047.4|11044.6|11047.4|11044.6|11048.3|11045.5|11047.3|11044.5|1
1653468550000|2022-05-25 08:49:10|11046.9|11044.1|11043.8|11041|11047.3|11044.5|11043.4|11040.6|12
1653468560000|2022-05-25 08:49:20|11043.9|11041.1|11041.3|11038.5|11044.3|11041.5|11040.9|11038.1|20
1653468570000|2022-05-25 08:49:30|11041.8|11039|11044.4|11041.6|11044.5|11041.6|11041.8|11039|6
1653468580000|2022-05-25 08:49:40|11043.6|11040.8|11044.4|11041.6|11044.8|11042|11043.4|11040.6|1
1653468590000|2022-05-25 08:49:50|11046.1|11043.3|11047.4|11044.6|11047.9|11045.1|11046.1|11043.3|16
1653468600000|2022-05-25 08:50:00|11046.6|11043.8|11043.4|11040.6|11046.6|11043.8|11043.4|11040.6|14
1653468610000|2022-05-25 08:50:10|11043.8|11041|11043.5|11040.7|11044.3|11041.5|11043.4|11040.6|8
1653468620000|2022-05-25 08:50:20|11043.4|11040.6|11043.4|11040.6|11046.6|11043.6|11043.4|11040.6|10
1653468630000|2022-05-25 08:50:30|11043.9|11041.1|11043.4|11040.6|11044.4|11041.6|11043.4|11040.6|3
1653468640000|2022-05-25 08:50:40|11042.9|11040.1|11042.9|11040.1|11045.3|11042.5|11041.4|11038.6|25
1653468650000|2022-05-25 08:50:50|11043.3|11040.5|11042.9|11040.1|11044.4|11041.6|11042.9|11040.1|3
1653468660000|2022-05-25 08:51:00|11043.3|11040.5|11046.9|11044.1|11047.4|11044.6|11042.9|11040.1|5
1653468670000|2022-05-25 08:51:10|11046.7|11043.9|11044.4|11041.6|11046.7|11043.9|11044.4|11041.5|14
1653468680000|2022-05-25 08:51:20|11045.2|11042.4|11048.4|11045.6|11049.4|11046.6|11044.5|11041.7|21
1653468690000|2022-05-25 08:51:30|11048.9|11046.1|11044.5|11040.5|11048.9|11046.1|11044.5|11040.5|20
1653468700000|2022-05-25 08:51:40|11045.3|11041.3|11045.4|11042.6|11045.6|11042.6|11044.4|11041.3|4
1653468710000|2022-05-25 08:51:50|11046.4|11042.4|11046.4|11043.6|11046.4|11043.6|11045.9|11042.4|3
1653468720000|2022-05-25 08:52:00|11046|11043.2|11049.4|11046.6|11050.8|11048|11045.9|11043.1|20
1653468730000|2022-05-25 08:52:10|11050.4|11046.4|11049.4|11046.6|11050.5|11047.6|11048.9|11046.1|5
1653468740000|2022-05-25 08:52:20|11050|11047.2|11053.3|11050.5|11054.9|11052.1|11050|11047.2|150
1653468750000|2022-05-25 08:52:30|11052.5|11049.7|11051.4|11048.6|11053.4|11050.6|11050.9|11048.1|13
1653468760000|2022-05-25 08:52:40|11052.8|11050|11050.4|11047.6|11052.8|11050|11050.4|11047.6|13
1653468770000|2022-05-25 08:52:50|11050.9|11048.1|11050.4|11047.6|11050.9|11048.1|11050.4|11047.6|2
1653468780000|2022-05-25 08:53:00|11050.9|11048.1|11050.4|11047.6|11051.4|11048.6|11050.4|11047.6|7
1653468790000|2022-05-25 08:53:10|11049.6|11046.8|11052.4|11049.6|11052.4|11049.6|11049|11046.2|8
1653468800000|2022-05-25 08:53:20|11051.9|11049.1|11052.1|11049.3|11052.1|11049.3|11051.4|11048.6|9
1653468810000|2022-05-25 08:53:30|11052.4|11049.6|11050.4|11047.6|11052.5|11049.6|11050.4|11047.6|5
1653468820000|2022-05-25 08:53:40|11049.6|11046.8|11050.4|11047.6|11050.4|11047.6|11049.4|11046.6|6
1653468830000|2022-05-25 08:53:50|11050.9|11048.1|11050.9|11048.1|11050.9|11048.1|11050.9|11048.1|0
1653468840000|2022-05-25 08:54:00|11050.8|11048|11049.4|11046.6|11052.4|11049.6|11049.4|11046.6|14
1653468850000|2022-05-25 08:54:10|11050.4|11047.6|11049.4|11046.6|11050.5|11047.6|11049.4|11046.5|1
1653468860000|2022-05-25 08:54:20|11049.7|11046.9|11050.4|11047.6|11050.4|11047.6|11049.7|11046.9|2
1653468870000|2022-05-25 08:54:30|11049.9|11047.1|11051.2|11048.4|11051.4|11048.6|11048.9|11046.1|11
1653468880000|2022-05-25 08:54:40|11051.6|11048.8|11051.9|11049.1|11052.4|11049.6|11050.9|11048.1|32
1653468890000|2022-05-25 08:54:50|11051.4|11048.6|11052.4|11049.6|11052.4|11049.6|11051.4|11048.6|13
1653468900000|2022-05-25 08:55:00|11051.4|11048.6|11051.4|11048.6|11051.6|11048.6|11050.4|11047.5|6
1653468910000|2022-05-25 08:55:10|11051.7|11048.9|11050.4|11047.6|11051.9|11049.1|11049.4|11046.3|4
1653468920000|2022-05-25 08:55:20|11050.9|11048.1|11049.4|11046.6|11050.9|11048.1|11048.9|11046.1|9
1653468930000|2022-05-25 08:55:30|11050.4|11047.6|11050.4|11047.6|11050.4|11047.6|11049.9|11047.1|4
1653468940000|2022-05-25 08:55:40|11051.4|11048.6|11052.3|11049.5|11052.3|11049.5|11051.3|11048.5|9
1653468950000|2022-05-25 08:55:50|11052|11049.2|11051.3|11048.5|11052|11049.2|11050.8|11047.4|3
1653468970000|2022-05-25 08:56:10|11051.7|11048.9|11048|11045.2|11051.7|11048.9|11048|11045.2|17
1653468980000|2022-05-25 08:56:20|11047.3|11044.5|11049.5|11046.7|11050.1|11047.3|11046.8|11044|19
1653468990000|2022-05-25 08:56:30|11050.2|11047.4|11049.5|11046.7|11050.9|11047.5|11049.5|11046.6|3
1653469000000|2022-05-25 08:56:40|11049.8|11047|11051.3|11048.5|11051.3|11048.5|11049.8|11047|2
1653469010000|2022-05-25 08:56:50|11050.8|11048|11051.3|11048.5|11051.3|11048.5|11050.8|11048|1
1653469020000|2022-05-25 08:57:00|11051.8|11049|11050.3|11047.5|11052.2|11049.4|11049.6|11046.8|15
1653469030000|2022-05-25 08:57:10|11051.3|11048.5|11050.3|11047.5|11051.3|11048.5|11050.3|11047.5|3
1653469040000|2022-05-25 08:57:20|11051.1|11048.3|11052.3|11049.5|11052.4|11049.5|11051.1|11048.3|17
1653469050000|2022-05-25 08:57:30|11051.8|11049|11052.3|11049.5|11052.3|11049.5|11051.8|11049|3
1653469060000|2022-05-25 08:57:40|11051.3|11048.5|11051.3|11048.5|11052.3|11049.5|11051.3|11048.5|8
1653469070000|2022-05-25 08:57:50|11051.7|11048.9|11052.2|11049.4|11052.8|11050|11051.7|11048.9|2
1653469080000|2022-05-25 08:58:00|11052.3|11049.5|11053.3|11050.5|11053.3|11050.5|11052.3|11049.5|37
1653469090000|2022-05-25 08:58:10|11052.3|11049.5|11053.3|11050.5|11053.3|11050.5|11052.3|11049.5|4
1653469100000|2022-05-25 08:58:20|11054.2|11051.4|11052.3|11049.5|11054.3|11051.5|11052.3|11049.5|17
1653469110000|2022-05-25 08:58:30|11051.6|11048.8|11052.3|11049.5|11053.2|11050.4|11051.3|11048.4|4
1653469120000|2022-05-25 08:58:40|11052.8|11050|11047.1|11044.3|11053.3|11050.4|11045.3|11042.5|98
1653469130000|2022-05-25 08:58:50|11047.3|11044.5|11047.3|11044.5|11047.8|11045|11046.8|11044|9
1653469140000|2022-05-25 08:59:00|11047.7|11044.9|11048.5|11044.5|11048.5|11045.5|11047.3|11043.4|13
1653469150000|2022-05-25 08:59:10|11047.4|11044.6|11046.3|11043.5|11048.4|11044.6|11045.3|11042.5|4
1653469160000|2022-05-25 08:59:20|11045.8|11043|11046.3|11043.5|11046.3|11043.5|11045.3|11042.5|12
1653469170000|2022-05-25 08:59:30|11045.3|11042.5|11035|11032.2|11045.3|11042.5|11033.5|11030.5|287
1653469180000|2022-05-25 08:59:40|11035.9|11033.1|11039.5|11036.7|11039.5|11036.7|11035.9|11033.1|14
1653469190000|2022-05-25 08:59:50|11039.9|11037.1|11034.5|11031.7|11040|11037.2|11034.5|11031.7|103
1653469200000|2022-05-25 09:00:00|11036.5|11033.7|11039|11036.2|11039.5|11036.7|11036.5|11033.7|27
1653469210000|2022-05-25 09:00:10|11039.8|11037|11034.9|11032.1|11039.8|11037|11032.5|11029.6|67
1653469220000|2022-05-25 09:00:20|11035.4|11032.6|11036.9|11034.1|11037|11034.2|11035|11031.8|14
1653469230000|2022-05-25 09:00:30|11037|11034.2|11038.4|11035.6|11038.4|11035.6|11036.5|11033.7|8
1653469240000|2022-05-25 09:00:40|11039.9|11037.1|11039.5|11036.7|11041.5|11038.7|11039.5|11036.7|7
1653469250000|2022-05-25 09:00:50|11040.3|11037.5|11040.5|11037.7|11041.4|11038.6|11038.8|11036|4
1653469260000|2022-05-25 09:01:00|11040.6|11036.6|11038.5|11035.7|11042|11039.2|11038.5|11033|65
1653469270000|2022-05-25 09:01:10|11039.6|11035.6|11040.5|11037.7|11040.5|11037.7|11037.5|11034.7|11
1653469280000|2022-05-25 09:01:20|11040.1|11037.3|11037.5|11034.7|11040.5|11037.7|11036.6|11033.6|9
1653469290000|2022-05-25 09:01:30|11038|11035.2|11038.5|11035.7|11038.5|11035.7|11037.8|11035|3
1653469300000|2022-05-25 09:01:40|11037.5|11034.7|11037.5|11034.7|11038.7|11035.7|11037.5|11033.7|2
1653469310000|2022-05-25 09:01:50|11038.6|11034.6|11037.5|11034.7|11038.6|11034.7|11037.5|11034.6|0
1653469320000|2022-05-25 09:02:00|11038.3|11035.5|11038.5|11035.7|11038.5|11035.7|11038.3|11035.5|1
1653469330000|2022-05-25 09:02:10|11039.3|11036.5|11035.5|11032.7|11041.5|11037.7|11034.5|11031.7|24
1653469340000|2022-05-25 09:02:20|11035.1|11032.3|11033.5|11030.7|11036|11033.2|11033.5|11030.6|18
1653469350000|2022-05-25 09:02:30|11033.6|11030.8|11034|11031.2|11034.5|11031.7|11033.6|11030.8|5
1653469360000|2022-05-25 09:02:40|11033.6|11030.8|11035.1|11032.3|11035.6|11032.7|11033.5|11030.6|17
1653469370000|2022-05-25 09:02:50|11035|11032.2|11034|11031.2|11037|11034.2|11033.5|11030.7|21
1653469380000|2022-05-25 09:03:00|11034.4|11031.6|11028.5|11025.7|11034.5|11031.7|11028.5|11025.7|33
1653469390000|2022-05-25 09:03:10|11029.7|11026.9|11029|11026.2|11030|11027.2|11028.5|11025.7|6
1653469400000|2022-05-25 09:03:20|11028.5|11025.7|11029|11026.2|11029.6|11026.7|11028.5|11025.6|5
1653469410000|2022-05-25 09:03:30|11028.6|11025.8|11026.5|11023.7|11029|11026.2|11025.5|11022.7|21
1653469420000|2022-05-25 09:03:40|11027.3|11024.5|11026.5|11023.7|11028.4|11025.6|11026.5|11023.7|9
1653469430000|2022-05-25 09:03:50|11027.3|11024.5|11026.5|11023.7|11027.7|11024.7|11026.5|11023.7|12
1653469440000|2022-05-25 09:04:00|11025.7|11022.9|11023.5|11020.7|11025.7|11022.9|11022|11019.2|27
1653469450000|2022-05-25 09:04:10|11022.5|11019.7|11023.5|11020.7|11023.5|11020.7|11022.3|11019.5|7
1653469460000|2022-05-25 09:04:20|11023.7|11019.7|11020.5|11017.7|11023.7|11019.9|11020.5|11017.7|18
1653469470000|2022-05-25 09:04:30|11020.1|11017.3|11020.5|11017.7|11021.6|11018.5|11020|11017.2|5
1653469480000|2022-05-25 09:04:40|11020.1|11017.3|11021.5|11018.7|11022|11019.2|11019.3|11016.5|18
1653469490000|2022-05-25 09:04:50|11022.5|11019.7|11023.5|11020.7|11024.9|11022.1|11022.5|11019.7|26
1653469500000|2022-05-25 09:05:00|11024.3|11021.5|11023.5|11020.7|11024.3|11021.5|11022|11019.2|9
1653469510000|2022-05-25 09:05:10|11025|11022.2|11023.7|11019.7|11025.6|11022.5|11022.5|11019.7|7
1653469520000|2022-05-25 09:05:20|11023.4|11020.6|11022.5|11019.7|11023.4|11020.6|11019.5|11016.7|17
1653469530000|2022-05-25 09:05:30|11023|11020.2|11022.5|11019.7|11024.5|11021.6|11022.5|11019.7|6
1653469540000|2022-05-25 09:05:40|11023|11020.2|11023.5|11020.7|11024.5|11021.6|11022.5|11019.7|6
1653469550000|2022-05-25 09:05:50|11023.9|11021.1|11024.5|11021.7|11026.7|11023.9|11023.1|11020.3|12
1653469560000|2022-05-25 09:06:00|11025|11022.2|11028.5|11025.7|11028.5|11025.7|11023.5|11020.6|14
1653469570000|2022-05-25 09:06:10|11028.9|11026.1|11027.5|11024.7|11030.5|11027.7|11027.5|11024.7|11
1653469580000|2022-05-25 09:06:20|11027.9|11025.1|11030.4|11027.6|11030.4|11027.6|11027.5|11024.5|2
1653469590000|2022-05-25 09:06:30|11030.9|11028.1|11031|11028.2|11031.9|11029.1|11030.5|11027.5|8
1653469600000|2022-05-25 09:06:40|11032|11029.2|11030.5|11027.7|11032.5|11029.6|11030.4|11027.6|10
1653469610000|2022-05-25 09:06:50|11031|11028.2|11029.6|11025.6|11032.5|11028.7|11029.4|11025.6|3
1653469620000|2022-05-25 09:07:00|11028.5|11025.7|11029.5|11026.7|11031.4|11028.6|11028.5|11025.6|8
1653469630000|2022-05-25 09:07:10|11028.5|11025.7|11025.5|11022.7|11028.5|11025.7|11024.5|11021.5|5
1653469640000|2022-05-25 09:07:20|11026.5|11022.5|11030.5|11027.7|11031.4|11028.6|11026.4|11022.5|6
1653469650000|2022-05-25 09:07:30|11030.7|11026.7|11030.4|11027.6|11030.7|11027.7|11030.4|11026.5|0
1653469660000|2022-05-25 09:07:40|11030.3|11027.5|11030.5|11027.7|11031.4|11028.6|11030.3|11027.5|3
1653469670000|2022-05-25 09:07:50|11031.3|11028.5|11033|11030.2|11033.6|11030.7|11031.3|11028.5|4
1653469680000|2022-05-25 09:08:00|11033.6|11029.6|11032.5|11029.7|11033.6|11030.6|11032.5|11029.6|2
1653469690000|2022-05-25 09:08:10|11033.3|11030.5|11029.6|11025.6|11033.4|11030.6|11029.3|11025.6|8
1653469700000|2022-05-25 09:08:20|11029.5|11026.7|11029.5|11026.7|11029.5|11026.7|11029.5|11026.7|0
1653469710000|2022-05-25 09:08:30|11030.5|11026.5|11030.7|11026.7|11030.7|11027.9|11029.5|11026.5|1
1653469720000|2022-05-25 09:08:40|11030.6|11026.6|11031.5|11028.7|11031.5|11028.7|11030.4|11026.6|0
1653469730000|2022-05-25 09:08:50|11031.1|11028.3|11027.5|11024.7|11031.5|11028.7|11026.5|11022.7|11
1653469740000|2022-05-25 09:09:00|11026.7|11023.9|11028|11025.2|11028.3|11025.5|11026.5|11023.7|5
1653469750000|2022-05-25 09:09:10|11026.8|11024|11028.5|11025.7|11029|11026.2|11025.5|11022.7|17
1653469760000|2022-05-25 09:09:20|11028.9|11026.1|11025.7|11022.9|11029|11026.2|11025.7|11022.9|4
1653469770000|2022-05-25 09:09:30|11025.5|11022.7|11024.5|11021.7|11025.5|11022.7|11024.5|11021.7|3
1653469780000|2022-05-25 09:09:40|11025.5|11021.5|11025.6|11021.6|11025.6|11022.7|11025.5|11021.5|2
1653469790000|2022-05-25 09:09:50|11024.5|11021.7|11025.5|11022.7|11025.7|11022.7|11024.5|11021.5|3
1653469800000|2022-05-25 09:10:00|11025.1|11022.3|11025.6|11021.6|11026.5|11022.6|11025.1|11021.6|2
1653469810000|2022-05-25 09:10:10|11025.4|11022.6|11025.6|11021.6|11026.6|11023.7|11025.4|11021.6|2
1653469820000|2022-05-25 09:10:20|11025.4|11022.6|11027.5|11023.5|11027.9|11025.1|11025|11021.6|5
1653469830000|2022-05-25 09:10:30|11025.7|11022.9|11025.5|11022.7|11027|11024.2|11025.5|11022.7|36
1653469840000|2022-05-25 09:10:40|11024.5|11021.7|11024.5|11020.5|11024.5|11021.7|11023.5|11020.5|8
1653469850000|2022-05-25 09:10:50|11024.6|11020.6|11022.5|11019.7|11024.6|11020.7|11021.5|11018.7|5
1653469860000|2022-05-25 09:11:00|11023|11020.2|11024|11021.2|11024|11021.2|11023|11020.2|2
1653469870000|2022-05-25 09:11:10|11023.5|11020.7|11021.5|11018.7|11023.6|11020.7|11021.5|11018.7|10
1653469880000|2022-05-25 09:11:20|11021.9|11019.1|11019.5|11016.7|11022.5|11019.7|11019|11016.2|14
1653469890000|2022-05-25 09:11:30|11018|11015.2|11020.5|11017.7|11020.5|11017.7|11017.5|11014.7|12
1653469900000|2022-05-25 09:11:40|11020.6|11017.8|11022.1|11019.3|11023|11020.2|11020.6|11017.8|6
1653469910000|2022-05-25 09:11:50|11022.4|11019.6|11023.5|11020.7|11023.6|11020.7|11020.5|11017.7|11
1653469920000|2022-05-25 09:12:00|11023.7|11019.7|11021.5|11018.7|11023.7|11020.7|11021.1|11018.3|2
1653469930000|2022-05-25 09:12:10|11021.1|11018.3|11023|11020.2|11023|11020.2|11020.5|11016.6|8
1653469940000|2022-05-25 09:12:20|11022.5|11019.7|11018.5|11015.7|11022.5|11019.7|11018|11015.2|5
1653469950000|2022-05-25 09:12:30|11019.2|11016.4|11020.6|11016.6|11020.7|11017.7|11017.5|11014.6|10
1653469960000|2022-05-25 09:12:40|11019.5|11016.7|11019.5|11016.7|11020.6|11017.7|11019.5|11016.5|2
1653469970000|2022-05-25 09:12:50|11018.7|11015.9|11018.5|11015.7|11019.5|11016.7|11017.5|11014.6|7
1653469980000|2022-05-25 09:13:00|11018.6|11014.6|11017.5|11014.7|11019.6|11016.7|11017.5|11014.6|4
1653469990000|2022-05-25 09:13:10|11016.5|11013.7|11018|11015.2|11018|11015.2|11016.5|11013.7|5
1653470000000|2022-05-25 09:13:20|11018.7|11015.9|11018.5|11015.7|11020.5|11017.7|11017.5|11014.4|11
1653470010000|2022-05-25 09:13:30|11018|11015.2|11018.5|11015.7|11019.6|11015.7|11017.5|11014.7|0
1653470020000|2022-05-25 09:13:40|11019.6|11015.6|11019.5|11016.7|11020.7|11017.7|11019.3|11015.6|6
1653470030000|2022-05-25 09:13:50|11020.4|11016.4|11017.7|11013.7|11020.7|11017.7|11016.6|11013.6|7
1653470040000|2022-05-25 09:14:00|11016.6|11013.8|11014.5|11011.7|11018.5|11015.7|11014.2|11011.4|21
1653470050000|2022-05-25 09:14:10|11015.6|11012.8|11014.5|11011.7|11016|11013.2|11014.5|11011.4|12
1653470060000|2022-05-25 09:14:20|11014.8|11012|11014.8|11012|11017.6|11014.2|11014.5|11011.7|20
1653470070000|2022-05-25 09:14:30|11014.5|11011.7|11019.6|11015.6|11019.6|11016.8|11012.5|11009.4|26
1653470080000|2022-05-25 09:14:40|11019.3|11016.5|11017.5|11014.7|11020.6|11016.7|11017.5|11014.7|5
1653470090000|2022-05-25 09:14:50|11017|11014.2|11017.6|11014.8|11018.6|11015.4|11017|11014.2|5
1653470100000|2022-05-25 09:15:00|11017.5|11014.7|11017.3|11014.5|11017.5|11014.7|11016.9|11014.1|5
1653470110000|2022-05-25 09:15:10|11017.4|11014.6|11015.4|11012.6|11017.4|11014.6|11014.4|11011.6|8
1653470120000|2022-05-25 09:15:20|11015.1|11012.3|11016.4|11013.6|11016.6|11013.8|11015.1|11012.3|10
1653470130000|2022-05-25 09:15:30|11016.1|11013.3|11016.4|11013.6|11016.4|11013.6|11014.9|11012.1|9
1653470140000|2022-05-25 09:15:40|11016.1|11013.3|11015.9|11013.1|11016.1|11013.3|11015.1|11012.3|4
1653470150000|2022-05-25 09:15:50|11016.3|11013.5|11018.4|11015.6|11018.9|11016.1|11015.4|11012.6|15
1653470160000|2022-05-25 09:16:00|11018.7|11015.9|11022.4|11019.6|11022.4|11019.6|11017.9|11015.1|25
1653470170000|2022-05-25 09:16:10|11022.9|11020.1|11018.9|11016.1|11022.9|11020.1|11018.4|11015.6|6
1653470180000|2022-05-25 09:16:20|11020.1|11017.3|11020.4|11017.6|11020.9|11018.1|11020.1|11017.3|6
1653470190000|2022-05-25 09:16:30|11018.5|11015.7|11014.9|11012.1|11018.5|11015.7|11014.9|11012.1|24
1653470200000|2022-05-25 09:16:40|11014.4|11011.6|11015.4|11012.6|11016.4|11013.6|11014.4|11011.6|15
1653470210000|2022-05-25 09:16:50|11016.7|11013.9|11018.9|11016.1|11020.4|11017.6|11016.7|11013.9|10
1653470220000|2022-05-25 09:17:00|11019.3|11016.5|11017.9|11015.1|11019.3|11016.5|11017.9|11015.1|8
1653470230000|2022-05-25 09:17:10|11018.3|11015.5|11022.4|11019.6|11022.4|11019.6|11018.3|11015.4|8
1653470240000|2022-05-25 09:17:20|11022|11019.2|11025.3|11022.5|11025.7|11022.9|11021.9|11019.1|15
1653470250000|2022-05-25 09:17:30|11025.2|11022.4|11022.2|11019.4|11025.6|11022.8|11021.7|11018.9|21
1653470260000|2022-05-25 09:17:40|11021.7|11018.9|11022.2|11019.4|11023.1|11020.3|11021.7|11018.9|2
1653470270000|2022-05-25 09:17:50|11022.7|11019.9|11027.7|11024.9|11028.3|11025.5|11022.4|11019.6|19
1653470280000|2022-05-25 09:18:00|11027.8|11025|11031.2|11028.4|11031.2|11028.4|11027.8|11025|15
1653470290000|2022-05-25 09:18:10|11030.7|11027.9|11031.2|11028.4|11031.9|11029.1|11029.2|11026.2|27
1653470300000|2022-05-25 09:18:20|11031.1|11028.3|11031.2|11028.4|11031.5|11028.7|11030.1|11027.3|14
1653470310000|2022-05-25 09:18:30|11030.8|11028|11030.2|11027.4|11031.2|11028.4|11029.2|11026.4|8
1653470320000|2022-05-25 09:18:40|11030.8|11028|11030.2|11027.4|11032.7|11029.9|11030.2|11027.2|6
1653470330000|2022-05-25 09:18:50|11030.6|11027.8|11032.2|11029.4|11032.8|11030|11030.2|11027.4|10
1653470340000|2022-05-25 09:19:00|11032.1|11029.3|11037.2|11034.4|11037.2|11034.4|11032.1|11029.3|17
1653470350000|2022-05-25 09:19:10|11037.6|11034.8|11036.2|11033.4|11037.7|11034.9|11035|11032.2|12
1653470360000|2022-05-25 09:19:20|11035.4|11032.6|11033.6|11030.8|11036.2|11033.4|11032.8|11030|19
1653470370000|2022-05-25 09:19:30|11033.7|11030.9|11031.2|11028.4|11033.7|11030.9|11031.2|11028.4|7
1653470380000|2022-05-25 09:19:40|11031.7|11028.9|11031.2|11028.4|11032.2|11029.4|11030.2|11026.3|6
1653470390000|2022-05-25 09:19:50|11031.3|11027.3|11029.2|11026.4|11031.3|11028.4|11029.2|11026.4|3
1653470400000|2022-05-25 09:20:00|11029.6|11026.8|11028.2|11025.4|11029.7|11026.9|11028.2|11025.4|3
1653470410000|2022-05-25 09:20:10|11027.7|11024.9|11026.2|11023.4|11029.3|11026.4|11025.7|11022.9|4
1653470420000|2022-05-25 09:20:20|11027.2|11024.4|11026.2|11023.4|11027.4|11024.4|11026.2|11022.3|8
1653470430000|2022-05-25 09:20:30|11027.6|11024.8|11026.2|11023.4|11027.6|11024.8|11026.2|11023.4|4
1653470440000|2022-05-25 09:20:40|11026.6|11023.8|11027.2|11024.4|11028.3|11025.3|11025.8|11023|1
1653470450000|2022-05-25 09:20:50|11027.6|11024.8|11028.7|11025.9|11030.4|11027.4|11027.6|11024.8|3
1653470460000|2022-05-25 09:21:00|11029.2|11026.4|11029.2|11026.4|11029.3|11026.4|11027.7|11024.9|12
1653470470000|2022-05-25 09:21:10|11027.7|11024.9|11028.1|11025.3|11029.2|11026.4|11027.3|11024.3|3
1653470480000|2022-05-25 09:21:20|11028.3|11024.3|11027.2|11024.4|11029.2|11026.4|11027.1|11024.2|9
1653470490000|2022-05-25 09:21:30|11028|11025.2|11030.2|11027.4|11030.2|11027.4|11028|11025.2|2
1653470500000|2022-05-25 09:21:40|11031|11028.2|11027.2|11024.4|11032.2|11029.4|11026.7|11023.9|14
1653470510000|2022-05-25 09:21:50|11027.6|11024.8|11029.7|11026.9|11029.7|11026.9|11027.6|11024.8|1
1653470520000|2022-05-25 09:22:00|11030.2|11027.4|11030|11027.2|11030.3|11027.4|11029.3|11026.2|1
1653470530000|2022-05-25 09:22:10|11029.6|11026.8|11030.2|11027.4|11030.3|11027.4|11029.2|11025.8|1
1653470540000|2022-05-25 09:22:20|11029.7|11026.9|11033.1|11030.3|11033.1|11030.3|11029.7|11026.9|4
1653470550000|2022-05-25 09:22:30|11033.2|11030.4|11032.2|11029.4|11034.2|11031.4|11032.2|11029.4|10
1653470560000|2022-05-25 09:22:40|11031.7|11028.9|11033.1|11030.3|11034.2|11030.4|11031.7|11028.9|2
1653470570000|2022-05-25 09:22:50|11032.8|11030|11033.2|11030.4|11034.2|11030.9|11032.7|11029.9|6
1653470580000|2022-05-25 09:23:00|11033.3|11029.3|11032.2|11029.4|11034.2|11031.4|11032.2|11029.2|7
1653470590000|2022-05-25 09:23:10|11033.3|11029.3|11035.2|11032.4|11035.2|11032.4|11032.2|11029.3|10
1653470600000|2022-05-25 09:23:20|11035.6|11032.8|11037.2|11034.4|11037.2|11034.4|11035.2|11032.2|7
1653470610000|2022-05-25 09:23:30|11036.8|11034|11037.6|11034.8|11038.3|11035.4|11035.7|11032.3|28
1653470620000|2022-05-25 09:23:40|11038.5|11035.7|11038.1|11035.3|11038.5|11035.7|11036.7|11033.9|6
1653470630000|2022-05-25 09:23:50|11037.7|11034.9|11037.2|11034.4|11039.1|11036.3|11037.2|11034.2|5
1653470640000|2022-05-25 09:24:00|11037.6|11034.8|11036.2|11033.4|11038.3|11034.8|11035.2|11032.3|5
1653470650000|2022-05-25 09:24:10|11036.9|11034.1|11039.1|11036.3|11039.1|11036.3|11036.7|11033.9|15
1653470660000|2022-05-25 09:24:20|11039.2|11036.4|11039.2|11036.4|11039.2|11036.4|11037.7|11034.9|7
1653470670000|2022-05-25 09:24:30|11038.8|11036|11039.3|11035.3|11039.7|11036.9|11038.1|11035.3|7
1653470680000|2022-05-25 09:24:40|11038.3|11035.5|11038.2|11035.4|11038.9|11036.1|11037.7|11034.9|2
1653470690000|2022-05-25 09:24:50|11038.7|11035.9|11038.3|11035.5|11039.2|11036.3|11037.2|11034.2|6
1653470700000|2022-05-25 09:25:00|11038.2|11035.4|11042.3|11039.5|11042.6|11039.8|11038.2|11035.2|40
1653470710000|2022-05-25 09:25:10|11042.2|11039.4|11042.2|11039.4|11043.8|11040.8|11041.8|11038.2|23
1653470720000|2022-05-25 09:25:20|11042.6|11039.8|11044.2|11041.4|11045.2|11042.4|11042.6|11039.8|9
1653470730000|2022-05-25 09:25:30|11044.6|11041.8|11045.2|11042.4|11046.7|11043.9|11043.7|11040.9|10
1653470740000|2022-05-25 09:25:40|11046.2|11042.2|11047.2|11044.4|11048.2|11045.4|11044.9|11042.1|33
1653470750000|2022-05-25 09:25:50|11047.4|11043.4|11047.2|11044.4|11049.3|11045.4|11046.7|11043.3|18
1653470760000|2022-05-25 09:26:00|11047.5|11044.7|11049.5|11046.7|11050.7|11047.9|11047.5|11044.7|29
1653470770000|2022-05-25 09:26:10|11050|11047.2|11048|11045.2|11050.5|11047.7|11048|11045.2|15
1653470780000|2022-05-25 09:26:20|11048.4|11045.6|11050|11047.2|11050.2|11047.4|11048.4|11045.6|10
1653470790000|2022-05-25 09:26:30|11051.1|11047.1|11051.7|11048.9|11052.7|11049.9|11050.5|11047.1|45
1653470800000|2022-05-25 09:26:40|11051.4|11048.6|11053.7|11050.9|11053.7|11050.9|11051|11048.2|28
1653470810000|2022-05-25 09:26:50|11053.5|11050.7|11055.2|11052.4|11056.7|11053.9|11052.8|11050|51
1653470820000|2022-05-25 09:27:00|11054.3|11051.5|11061.9|11059.1|11065.3|11062.4|11054.3|11051.5|306
1653470830000|2022-05-25 09:27:10|11062.2|11059.4|11063.2|11060.4|11064.5|11061.7|11060.2|11057.4|74
1653470840000|2022-05-25 09:27:20|11063.7|11060.9|11064.9|11062.1|11068.1|11065.2|11063.2|11060.4|156
1653470850000|2022-05-25 09:27:30|11065.4|11062.6|11066.4|11063.6|11067.4|11064.6|11064.9|11062.1|31
1653470860000|2022-05-25 09:27:40|11066.8|11064|11065.9|11063.1|11067.1|11064.1|11064.5|11061.7|31
1653470870000|2022-05-25 09:27:50|11065.5|11062.7|11071.9|11067.9|11072.2|11069.4|11065.5|11062.7|80
1653470880000|2022-05-25 09:28:00|11071.8|11067.8|11071.2|11068.4|11071.8|11068.9|11068.3|11065.5|67
1653470890000|2022-05-25 09:28:10|11070.8|11068|11069.7|11066.9|11071.2|11068.4|11067.9|11065.1|38
1653470900000|2022-05-25 09:28:20|11070.1|11067.3|11064.7|11061.9|11070.2|11067.4|11064.7|11061.9|42
1653470910000|2022-05-25 09:28:30|11060.5|11057.7|11062.7|11059.9|11064.2|11061.4|11060|11057.2|47
1653470920000|2022-05-25 09:28:40|11063.6|11060.8|11060.7|11057.9|11063.7|11060.8|11059.2|11056.4|24
1653470930000|2022-05-25 09:28:50|11060.3|11057.5|11062.7|11059.9|11063.2|11060.4|11060.3|11057.5|10
1653470940000|2022-05-25 09:29:00|11063.7|11060.9|11065.7|11062.9|11066.2|11063.4|11063.7|11060.9|17
1653470950000|2022-05-25 09:29:10|11066.2|11063.4|11065.7|11062.9|11067.2|11064.4|11065.7|11062.9|6
1653470960000|2022-05-25 09:29:20|11064.7|11061.9|11065.7|11062.9|11065.7|11062.9|11063.7|11060.7|13
1653470970000|2022-05-25 09:29:30|11066.2|11063.4|11067.2|11064.4|11067.7|11064.9|11065.7|11062.9|11
1653470980000|2022-05-25 09:29:40|11067.6|11064.8|11069.5|11066.7|11072|11069.2|11067.6|11064.8|37
1653470990000|2022-05-25 09:29:50|11067.5|11064.7|11069.5|11066.7|11069.5|11066.7|11066.5|11063.7|26
1653471000000|2022-05-25 09:30:00|11069.1|11066.3|11071.5|11068.7|11071.5|11068.7|11069|11066.2|25
1653471010000|2022-05-25 09:30:10|11071.6|11068.8|11072.5|11069.7|11074.6|11071.8|11071.6|11068.8|102
1653471020000|2022-05-25 09:30:20|11073.2|11070.4|11074.5|11071.7|11076.7|11073.9|11072.5|11069.7|77
1653471030000|2022-05-25 09:30:30|11074.9|11072.1|11076.9|11074.1|11076.9|11074.1|11074.9|11072.1|30
1653471040000|2022-05-25 09:30:40|11077|11074.2|11077|11074.2|11077.7|11074.9|11075|11072.2|41
1653471050000|2022-05-25 09:30:50|11077.7|11074.9|11081.5|11078.7|11082.5|11079.7|11077.4|11074.6|154
1653471060000|2022-05-25 09:31:00|11081.4|11078.6|11088|11085.2|11090|11087.2|11081|11078.2|320
1653471070000|2022-05-25 09:31:10|11087.2|11084.4|11086|11083.2|11089|11086.2|11086|11083.1|51
1653471080000|2022-05-25 09:31:20|11087.2|11084.4|11086|11083.2|11087.5|11084.7|11086|11083|11
1653471090000|2022-05-25 09:31:30|11086.4|11083.6|11084|11081.2|11087|11083.6|11083.2|11080.2|52
1653471100000|2022-05-25 09:31:40|11084.2|11080.2|11083.9|11081.1|11085|11082.2|11083.9|11080.1|6
1653471110000|2022-05-25 09:31:50|11084|11081.2|11082.9|11080.1|11084.5|11081.7|11081.7|11078.9|31
1653471120000|2022-05-25 09:32:00|11083|11080.2|11084|11081.2|11084|11081.2|11083|11080.2|3
1653471130000|2022-05-25 09:32:10|11083.1|11080.3|11085|11082.2|11085.2|11082.2|11083.1|11080.3|18
1653471140000|2022-05-25 09:32:20|11084.5|11081.7|11084|11081.2|11085.2|11082.4|11083|11080.2|26
1653471150000|2022-05-25 09:32:30|11084.4|11081.6|11084|11081.2|11086|11083.2|11082.7|11079.9|22
1653471160000|2022-05-25 09:32:40|11084.1|11081.3|11085|11082.2|11085.5|11082.7|11084|11081.1|20
1653471170000|2022-05-25 09:32:50|11086|11082|11085|11082.2|11089|11086.2|11085|11082|59
1653471180000|2022-05-25 09:33:00|11086|11082|11088|11085.2|11089|11086.2|11085.2|11082|33
1653471190000|2022-05-25 09:33:10|11088.4|11085.6|11085.5|11082.7|11088.9|11086.1|11085|11082.2|24
1653471200000|2022-05-25 09:33:20|11085.1|11082.3|11085.5|11082.7|11086.5|11083.7|11085|11081.2|23
1653471210000|2022-05-25 09:33:30|11085.9|11083.1|11086|11083.2|11087|11084.2|11084|11081.1|11
1653471220000|2022-05-25 09:33:40|11086.4|11083.6|11087|11084.2|11088.6|11085.8|11086.1|11083.3|37
1653471230000|2022-05-25 09:33:50|11087.4|11084.6|11087|11084.2|11087.5|11084.7|11085.7|11082.3|19
1653471240000|2022-05-25 09:34:00|11086.2|11083.4|11085.5|11082.7|11086.2|11083.4|11084.5|11081.7|8
1653471250000|2022-05-25 09:34:10|11084.7|11081.9|11085|11082.2|11086.5|11083.7|11084.5|11081.7|13
1653471260000|2022-05-25 09:34:20|11085.4|11082.6|11087|11084.2|11087.5|11084.7|11085.4|11082.6|8
1653471270000|2022-05-25 09:34:30|11086.5|11083.7|11087.9|11085.1|11088.5|11085.7|11086.5|11083.7|12
1653471280000|2022-05-25 09:34:40|11088.4|11085.6|11085|11082.2|11088.4|11085.6|11084|11081.1|43
1653471290000|2022-05-25 09:34:50|11086|11083.2|11087|11083|11087|11083.2|11085.5|11082|7
1653471300000|2022-05-25 09:35:00|11086.8|11084|11086.6|11083.8|11087.4|11084.6|11083|11079.2|58
1653471310000|2022-05-25 09:35:10|11086.1|11083.3|11085.8|11083|11087.5|11084.7|11082.8|11079.8|366
1653471320000|2022-05-25 09:35:20|11086|11083.2|11087.5|11084.7|11087.5|11084.7|11085.5|11082.7|13
1653471330000|2022-05-25 09:35:30|11087.3|11084.5|11091.5|11088.7|11094.5|11091.7|11086.5|11083.7|236
1653471340000|2022-05-25 09:35:40|11092|11089.2|11090|11087.2|11092|11089.2|11089.7|11086.9|35
1653471350000|2022-05-25 09:35:50|11089.9|11087.1|11092.2|11089.4|11092.5|11089.6|11089.5|11086.7|30
1653471360000|2022-05-25 09:36:00|11092.4|11089.6|11093.3|11090.5|11094.5|11091.4|11092|11089.2|65
1653471370000|2022-05-25 09:36:10|11093.8|11091|11093.4|11090.6|11094.3|11091.5|11092.9|11090.1|30
1653471380000|2022-05-25 09:36:20|11093|11090.2|11093.5|11090.7|11093.5|11090.7|11092.2|11089.4|8
1653471390000|2022-05-25 09:36:30|11093|11090.2|11093.5|11090.7|11093.5|11090.7|11093|11090.2|4
1653471400000|2022-05-25 09:36:40|11092.5|11089.7|11097.5|11094.7|11098.7|11095.7|11092|11089.2|51
1653471410000|2022-05-25 09:36:50|11097.9|11095.1|11096.4|11093.6|11099|11096.2|11095|11092.2|18
1653471420000|2022-05-25 09:37:00|11096|11093.2|11093.5|11090.7|11099.4|11096.6|11093.5|11090.7|106
1653471430000|2022-05-25 09:37:10|11093.9|11091.1|11095.4|11092.6|11096.5|11093.6|11093.9|11090.7|54
1653471440000|2022-05-25 09:37:20|11095.5|11092.7|11097|11094.2|11098.5|11095.1|11095|11092.2|9
1653471450000|2022-05-25 09:37:30|11097.4|11094.6|11097.5|11094.7|11100.6|11097.7|11097.4|11094.5|20
1653471460000|2022-05-25 09:37:40|11097.7|11093.7|11099.3|11096.5|11100.5|11097.5|11097.5|11093.7|53
1653471470000|2022-05-25 09:37:50|11099.7|11096.9|11100.9|11098.1|11102.4|11099.6|11097.4|11094.6|107
1653471480000|2022-05-25 09:38:00|11101.3|11098.5|11103.3|11100.5|11104|11101.2|11101.3|11098.5|78
1653471490000|2022-05-25 09:38:10|11104.5|11101.7|11102.3|11099.5|11104.5|11101.7|11101.3|11098.5|47
1653471500000|2022-05-25 09:38:20|11101.8|11099|11100.3|11097.5|11101.8|11099|11099.3|11096.5|28
1653471510000|2022-05-25 09:38:30|11099.8|11097|11098.8|11096|11100.5|11097.5|11098|11095.2|20
1653471520000|2022-05-25 09:38:40|11099.3|11096.5|11101.3|11098.5|11101.3|11098.5|11099.3|11095.5|23
1653471530000|2022-05-25 09:38:50|11101.8|11099|11101.3|11098.5|11103.3|11100.5|11100.8|11098|11
1653471540000|2022-05-25 09:39:00|11100.7|11097.9|11102.3|11099.5|11102.7|11099.9|11099.8|11097|15
1653471550000|2022-05-25 09:39:10|11102.7|11099.9|11101.3|11098.5|11102.8|11100|11100.5|11097.5|23
1653471560000|2022-05-25 09:39:20|11101.4|11098.6|11100.3|11096.3|11101.4|11098.6|11100.3|11096.3|16
1653471570000|2022-05-25 09:39:30|11100.4|11096.4|11098.3|11095.5|11100.4|11096.6|11097.8|11095|11
1653471580000|2022-05-25 09:39:40|11098.4|11095.6|11098.4|11095.6|11099.3|11096.4|11097.8|11095|3
1653471590000|2022-05-25 09:39:50|11098.3|11095.5|11097.3|11094.5|11098.8|11096|11096.8|11094|9
1653471600000|2022-05-25 09:40:00|11097.7|11094.9|11103.2|11100.4|11103.3|11100.5|11097.7|11094.9|29
1653471610000|2022-05-25 09:40:10|11103.3|11100.5|11104.2|11101.4|11108.3|11105.5|11103.2|11100.4|118
1653471620000|2022-05-25 09:40:20|11104.1|11101.3|11103.6|11100.8|11104.7|11101.9|11103.6|11100.8|22
1653471630000|2022-05-25 09:40:30|11103.7|11100.9|11104.1|11101.3|11104.6|11101.8|11103.1|11100.3|9
1653471640000|2022-05-25 09:40:40|11104.5|11101.7|11102.3|11098.3|11105.6|11102.8|11101.6|11098.3|24
1653471650000|2022-05-25 09:40:50|11102.1|11099.3|11101.1|11098.3|11102.6|11099.8|11100.3|11097.5|8
1653471660000|2022-05-25 09:41:00|11100.2|11097.4|11103.1|11100.3|11103.2|11100.3|11100.2|11097.4|22
1653471670000|2022-05-25 09:41:10|11103|11100.2|11099.2|11096.4|11103|11100.2|11099.2|11096.3|10
1653471680000|2022-05-25 09:41:20|11100.6|11097.8|11098.3|11095.5|11101.2|11098.3|11097.3|11094.4|43
1653471690000|2022-05-25 09:41:30|11098.8|11096|11095.3|11092.5|11100|11097.2|11095.3|11092.4|22
1653471700000|2022-05-25 09:41:40|11096.2|11093.4|11093.3|11090.5|11096.3|11093.5|11092.8|11089.4|14
1653471710000|2022-05-25 09:41:50|11092.8|11090|11092.4|11089.6|11093.4|11090.6|11091.7|11088.9|16
1653471720000|2022-05-25 09:42:00|11093.4|11089.4|11094.3|11091.5|11096.3|11093.5|11093.4|11089.4|9
1653471730000|2022-05-25 09:42:10|11095.1|11092.3|11094.3|11091.5|11095.5|11092.5|11093.8|11091|2
1653471740000|2022-05-25 09:42:20|11093.5|11090.7|11093.4|11090.6|11093.8|11091|11092.8|11090|13
1653471750000|2022-05-25 09:42:30|11093.8|11091|11092.8|11090|11094.8|11092|11092.8|11090|11
1653471760000|2022-05-25 09:42:40|11093.2|11090.4|11095.3|11092.5|11095.4|11092.6|11092.5|11089.5|24
1653471770000|2022-05-25 09:42:50|11096.3|11093.5|11095.3|11092.5|11096.3|11093.5|11092.4|11089.4|21
1653471780000|2022-05-25 09:43:00|11095.8|11093|11091.8|11089|11095.8|11093|11091.3|11088.5|23
1653471790000|2022-05-25 09:43:10|11092.2|11089.4|11088.4|11085.6|11092.3|11089.5|11088.3|11084.5|52
1653471800000|2022-05-25 09:43:20|11089.3|11086.5|11089.4|11086.6|11091.4|11088.4|11088.8|11085.4|36
1653471810000|2022-05-25 09:43:30|11088.3|11085.5|11088.3|11085.5|11089.8|11087|11088.3|11084.5|27
1653471820000|2022-05-25 09:43:40|11089.3|11085.3|11086.3|11083.5|11089.3|11086.4|11086|11083.2|27
1653471830000|2022-05-25 09:43:50|11086.8|11084|11087.3|11084.5|11088.3|11085.5|11084.3|11081.5|36
1653471840000|2022-05-25 09:44:00|11087.4|11083.4|11084.7|11080.7|11088.4|11085.5|11083.5|11080.5|56
1653471850000|2022-05-25 09:44:10|11084.1|11081.3|11085.6|11082.8|11088.6|11084.6|11084.1|11081.1|27
1653471860000|2022-05-25 09:44:20|11085.7|11082.9|11084.7|11080.7|11086.9|11084.1|11082.5|11079.6|33
1653471870000|2022-05-25 09:44:30|11084.6|11080.6|11082.5|11079.7|11084.7|11081.7|11082.1|11079.3|29
1653471880000|2022-05-25 09:44:40|11082.1|11079.3|11083.5|11080.7|11084.6|11080.8|11082.1|11079.3|32
1653471890000|2022-05-25 09:44:50|11083.7|11079.7|11081.4|11078.6|11084.6|11080.8|11081|11078.2|22
1653471900000|2022-05-25 09:45:00|11081.5|11078.7|11079.1|11076.3|11082|11079.2|11076.6|11072.1|99
1653471910000|2022-05-25 09:45:10|11079.6|11076.8|11079.5|11076.7|11080.7|11077.7|11078.3|11075.5|31
1653471920000|2022-05-25 09:45:20|11080.5|11077.7|11078.6|11075.8|11081.6|11077.7|11078.6|11075.8|9
1653471930000|2022-05-25 09:45:30|11079.4|11076.6|11081.5|11078.7|11081.5|11078.7|11079.4|11076.6|45
1653471940000|2022-05-25 09:45:40|11082.3|11079.5|11082.3|11079.5|11083.5|11080.1|11080.5|11077.7|65
1653471950000|2022-05-25 09:45:50|11083.4|11079.4|11085.4|11082.6|11085.9|11083.1|11082.8|11079.4|7
1653471960000|2022-05-25 09:46:00|11085.8|11083|11089.3|11086.5|11089.5|11086.5|11085.8|11083|17
1653471970000|2022-05-25 09:46:10|11090.4|11087.6|11090.3|11087.5|11091.1|11088.3|11089.5|11086.5|14
1653471980000|2022-05-25 09:46:20|11090.8|11088|11092.3|11089.5|11092.6|11089.8|11088.8|11086|66
1653471990000|2022-05-25 09:46:30|11091.3|11088.5|11090.3|11087.5|11092.3|11089.5|11090.3|11087.5|19
1653472000000|2022-05-25 09:46:40|11090.6|11087.8|11092|11089.2|11092|11089.2|11089.1|11086.3|62
1653472010000|2022-05-25 09:46:50|11091.2|11088.4|11092.1|11088.1|11092.1|11088.4|11091|11088|3
1653472020000|2022-05-25 09:47:00|11091.9|11089.1|11095.5|11092.7|11096|11093.2|11091.9|11089.1|58
1653472030000|2022-05-25 09:47:10|11095.9|11093.1|11097|11094.2|11097.5|11094.7|11093.9|11091.1|22
1653472040000|2022-05-25 09:47:20|11096.6|11093.8|11094|11091.2|11098.5|11095.7|11094|11091.2|22
1653472050000|2022-05-25 09:47:30|11093.2|11090.4|11093.5|11090.7|11093.9|11091.1|11092|11089.2|9
1653472060000|2022-05-25 09:47:40|11093.9|11091.1|11095|11092.2|11095|11092.2|11093.5|11090.7|2
1653472070000|2022-05-25 09:47:50|11095.1|11092.3|11097.5|11094.7|11098|11095.2|11095.1|11092.3|32
1653472080000|2022-05-25 09:48:00|11096.6|11092.6|11096.4|11093.6|11097|11094.2|11095|11092.2|32
1653472090000|2022-05-25 09:48:10|11096.5|11093.7|11095|11092.2|11096.5|11093.7|11094.5|11091.7|7
1653472100000|2022-05-25 09:48:20|11096|11092|11096|11093.2|11097|11093.7|11095.5|11092|15
1653472110000|2022-05-25 09:48:30|11094.9|11092.1|11094.5|11091.7|11094.9|11092.1|11093.1|11090.3|13
1653472120000|2022-05-25 09:48:40|11094.9|11092.1|11094.9|11092.1|11094.9|11092.1|11094.5|11091.7|1
1653472130000|2022-05-25 09:48:50|11094.1|11091.3|11094|11091.2|11094.1|11091.3|11092.5|11089.7|8
1653472140000|2022-05-25 09:49:00|11094.1|11091.3|11093|11090.2|11094.9|11092.1|11092.8|11090|20
1653472150000|2022-05-25 09:49:10|11092.6|11089.8|11092.5|11089.7|11094.1|11090.3|11091.5|11088.7|18
1653472160000|2022-05-25 09:49:20|11092.4|11089.6|11094.5|11091.7|11094.5|11091.7|11091.9|11089.1|9
1653472170000|2022-05-25 09:49:30|11094|11091.2|11091|11088.2|11094|11091.2|11091|11088.2|23
1653472180000|2022-05-25 09:49:40|11091.4|11088.6|11093|11090.2|11093|11090.2|11091.4|11088.6|10
1653472190000|2022-05-25 09:49:50|11093.4|11090.6|11092.5|11089.7|11093.9|11091.1|11091.9|11089.1|22
1653472200000|2022-05-25 09:50:00|11092.9|11090.1|11089.4|11086.6|11093.9|11091.1|11087.5|11084.7|29
1653472210000|2022-05-25 09:50:10|11090.2|11087.4|11090.5|11087.7|11091|11088.2|11090.2|11087.4|4
1653472220000|2022-05-25 09:50:20|11090.9|11088.1|11088.9|11086.1|11091.5|11088.7|11088.5|11085.7|35
1653472230000|2022-05-25 09:50:30|11089.4|11086.6|11087|11084.2|11090|11087.2|11087|11084.2|4
1653472240000|2022-05-25 09:50:40|11087.8|11085|11088.5|11085.7|11088.5|11085.7|11087.5|11084.7|6
1653472250000|2022-05-25 09:50:50|11088.1|11085.3|11086.5|11083.7|11088.1|11085.3|11085.1|11082.3|63
1653472260000|2022-05-25 09:51:00|11086.9|11084.1|11086|11083.2|11087|11084.2|11085.1|11082.3|10
1653472270000|2022-05-25 09:51:10|11086.5|11083.7|11087|11084.2|11087.4|11084.6|11086.5|11083.7|4
1653472280000|2022-05-25 09:51:20|11086.6|11083.8|11086.1|11083.3|11086.6|11083.8|11086.1|11083.3|4
1653472290000|2022-05-25 09:51:30|11086|11083.2|11084|11081.2|11086|11083.2|11084|11081.2|12
1653472300000|2022-05-25 09:51:40|11083.9|11081.1|11084.1|11081.3|11085.5|11082.7|11083.1|11080.2|12
1653472310000|2022-05-25 09:51:50|11084.9|11082.1|11091.5|11088.7|11091.5|11088.7|11084.9|11082.1|16
1653472320000|2022-05-25 09:52:00|11091.1|11088.3|11087|11084.2|11092|11089.2|11087|11084.1|14
1653472330000|2022-05-25 09:52:10|11086.5|11083.7|11086.5|11083.7|11087|11084.2|11085.5|11082.7|10
1653472340000|2022-05-25 09:52:20|11086.9|11084.1|11082.7|11079.9|11087|11084.2|11082.1|11079.2|26
1653472350000|2022-05-25 09:52:30|11083.1|11080.3|11082.2|11079.4|11083.1|11080.3|11080.2|11077.4|13
1653472360000|2022-05-25 09:52:40|11082.7|11079.9|11082.2|11079.4|11083.2|11080.3|11082.2|11079.2|10
1653472370000|2022-05-25 09:52:50|11081.2|11078.4|11082.1|11079.3|11082.1|11079.3|11081.1|11078.3|7
1653472380000|2022-05-25 09:53:00|11082.2|11079.4|11081.6|11078.8|11083.1|11080.3|11080.8|11078|13
1653472390000|2022-05-25 09:53:10|11081.7|11078.9|11083.6|11080.8|11083.6|11080.8|11081.7|11078.9|10
1653472400000|2022-05-25 09:53:20|11083.7|11080.9|11083.6|11080.8|11084.7|11081.9|11083|11080.2|34
1653472410000|2022-05-25 09:53:30|11083.4|11080.6|11083|11080.2|11083.4|11080.6|11082.5|11079.7|5
1653472420000|2022-05-25 09:53:40|11083.4|11080.6|11083|11080.2|11084.5|11081.7|11083|11080.2|9
1653472430000|2022-05-25 09:53:50|11083.8|11081|11084|11081.2|11084.1|11081.2|11083|11080.1|6
1653472440000|2022-05-25 09:54:00|11084.4|11081.6|11084.5|11081.7|11086.1|11083.3|11084.4|11081.6|13
1653472450000|2022-05-25 09:54:10|11085|11082.2|11081.8|11079|11085.9|11083.1|11080.1|11077.3|22
1653472460000|2022-05-25 09:54:20|11081.9|11079.1|11084|11081.2|11084.5|11081.7|11081.9|11079.1|7
1653472470000|2022-05-25 09:54:30|11083.6|11080.8|11084|11081.2|11084|11081.2|11083.6|11080.8|1
1653472480000|2022-05-25 09:54:40|11084.4|11081.6|11085.9|11083.1|11085.9|11083.1|11081.6|11078.8|68
1653472490000|2022-05-25 09:54:50|11087|11083|11086.9|11084.1|11087.4|11084.6|11086|11083|8
1653472500000|2022-05-25 09:55:00|11086.5|11083.7|11087.9|11085.1|11088.5|11085.7|11086.5|11083.7|44
1653472510000|2022-05-25 09:55:10|11087|11084.2|11085.9|11083.1|11087|11084.2|11084.9|11082.1|8
1653472520000|2022-05-25 09:55:20|11085.5|11082.7|11081|11078.2|11085.5|11082.7|11080.7|11077.9|53
1653472530000|2022-05-25 09:55:30|11081.5|11078.7|11081.1|11078.3|11082.1|11079.3|11080.2|11077.4|18
1653472540000|2022-05-25 09:55:40|11081.6|11078.8|11082.5|11079.7|11083.1|11080.2|11081.6|11078.8|10
1653472550000|2022-05-25 09:55:50|11081.7|11078.9|11079.7|11076.9|11081.7|11078.9|11079.2|11076.4|23
1653472560000|2022-05-25 09:56:00|11080.1|11077.3|11079.1|11076.3|11080.7|11077.9|11078.7|11075.9|8
1653472570000|2022-05-25 09:56:10|11078.7|11075.9|11080.2|11077.4|11080.2|11077.4|11078.7|11075.9|16
1653472580000|2022-05-25 09:56:20|11080.7|11077.9|11080.6|11077.8|11082.1|11079.3|11079.7|11076.9|41
1653472590000|2022-05-25 09:56:30|11080.5|11077.7|11080.1|11077.3|11080.6|11077.8|11079.6|11076.8|16
1653472600000|2022-05-25 09:56:40|11080.5|11077.7|11081.2|11078.4|11082.2|11079.2|11080.5|11077.7|14
1653472610000|2022-05-25 09:56:50|11081.6|11078.8|11083.2|11080.4|11083.2|11080.4|11081.1|11078.3|9
1653472620000|2022-05-25 09:57:00|11083.1|11080.3|11082.2|11079.4|11083.2|11080.4|11080.7|11077.9|11
1653472630000|2022-05-25 09:57:10|11081.4|11078.6|11081.7|11078.9|11082.2|11079.4|11081.2|11078.4|5
1653472640000|2022-05-25 09:57:20|11082.2|11079.4|11083.2|11080.4|11083.2|11080.4|11081.2|11078.3|5
1653472650000|2022-05-25 09:57:30|11083.1|11080.3|11081.2|11078.4|11083.2|11080.4|11080.8|11078|10
1653472660000|2022-05-25 09:57:40|11082.2|11078.2|11083.2|11080.4|11083.2|11080.4|11082.1|11078.2|5
1653472670000|2022-05-25 09:57:50|11083.1|11080.3|11082.2|11079.4|11084.1|11081.3|11082.2|11079.3|9
1653472680000|2022-05-25 09:58:00|11082.7|11079.9|11082.1|11079.3|11084.2|11081.4|11082.1|11079.3|8
1653472690000|2022-05-25 09:58:10|11082.2|11079.4|11082.1|11079.3|11083.2|11080.4|11081.7|11078.9|4
1653472700000|2022-05-25 09:58:20|11082.5|11079.7|11084.2|11081.4|11084.2|11081.4|11082.5|11079.7|2
1653472710000|2022-05-25 09:58:30|11083.8|11081|11082.6|11079.8|11084.2|11081.4|11081.7|11078.9|5
1653472720000|2022-05-25 09:58:40|11082.3|11079.5|11083.1|11080.3|11084.3|11081.3|11082.2|11079.4|8
1653472730000|2022-05-25 09:58:50|11083.2|11080.4|11085.2|11082.4|11085.3|11082.4|11083.1|11080.3|8
1653472740000|2022-05-25 09:59:00|11085.3|11081.3|11085.2|11082.4|11086.2|11082.4|11083.1|11080.3|54
1653472750000|2022-05-25 09:59:10|11085.1|11082.3|11083.2|11080.4|11087.1|11084.3|11083.1|11080.3|62
1653472760000|2022-05-25 09:59:20|11083.9|11081.1|11083.2|11080.4|11084.2|11081.4|11083.1|11080.3|9
1653472770000|2022-05-25 09:59:30|11082.4|11079.6|11082.7|11079.9|11084.2|11080.4|11082.2|11079.4|8
1653472780000|2022-05-25 09:59:40|11082.6|11079.8|11080.2|11077.4|11082.6|11079.8|11078.2|11075.4|27
1653472790000|2022-05-25 09:59:50|11080.1|11077.3|11081.3|11078.5|11081.7|11078.9|11079.7|11076.9|4
1653472800000|2022-05-25 10:00:00|11081.2|11078.4|11084.2|11081.4|11084.2|11081.4|11080.2|11077.2|12
1653472810000|2022-05-25 10:00:10|11083.7|11080.9|11085.1|11082.3|11085.2|11082.4|11083.2|11080.4|5
1653472820000|2022-05-25 10:00:20|11086.2|11083.4|11090|11087.2|11090.1|11087.3|11086.2|11083.4|37
1653472830000|2022-05-25 10:00:30|11089.2|11086.4|11093|11090.2|11093.2|11090.4|11088.9|11086.1|40
1653472840000|2022-05-25 10:00:40|11093.2|11090.4|11089.2|11086.4|11093.2|11090.4|11088.2|11085.3|15
1653472850000|2022-05-25 10:00:50|11089.7|11086.9|11089.2|11086.4|11091.2|11088.4|11088.7|11085.9|13
1653472860000|2022-05-25 10:01:00|11088.4|11084.4|11084.7|11081.9|11088.4|11085.4|11084.7|11081.9|6
1653472870000|2022-05-25 10:01:10|11084.3|11081.5|11088.2|11085.4|11088.8|11085.4|11084.3|11081.4|12
1653472880000|2022-05-25 10:01:20|11088.5|11085.7|11087.7|11084.9|11089.2|11086.4|11087.2|11084.1|21
1653472890000|2022-05-25 10:01:30|11086.2|11083.4|11087.2|11084.4|11088.2|11085.4|11085.8|11083|7
1653472900000|2022-05-25 10:01:40|11086.4|11083.6|11083.7|11080.9|11086.4|11083.6|11083.2|11080.4|6
1653472910000|2022-05-25 10:01:50|11084.2|11081.4|11083.2|11080.4|11085.2|11082.4|11083.2|11080.4|12
1653472920000|2022-05-25 10:02:00|11083|11080.2|11082.2|11079.4|11083.4|11080.4|11079.8|11077|15
1653472930000|2022-05-25 10:02:10|11081.8|11079|11078.6|11075.8|11081.8|11079|11078.1|11075.3|11
1653472940000|2022-05-25 10:02:20|11079|11076.2|11078.1|11075.3|11079.6|11076.8|11078.1|11075.3|9
1653472950000|2022-05-25 10:02:30|11078.5|11075.7|11080.1|11077.3|11080.1|11077.3|11077|11074.2|22
1653472960000|2022-05-25 10:02:40|11080|11077.2|11079.1|11076.3|11080|11077.2|11079.1|11076.3|4
1653472970000|2022-05-25 10:02:50|11079.5|11076.7|11079.1|11076.3|11079.5|11076.7|11079.1|11076.3|0
1653472980000|2022-05-25 10:03:00|11079.5|11076.7|11080.1|11077.3|11081.2|11078.4|11079.5|11076.7|14
1653472990000|2022-05-25 10:03:10|11080.6|11077.8|11080.1|11077.3|11081.1|11078.3|11080.1|11077.3|3
1653473000000|2022-05-25 10:03:20|11080.6|11077.8|11080.1|11077.3|11082.1|11079.3|11080.1|11077.3|6
1653473010000|2022-05-25 10:03:30|11081.2|11077.2|11079.6|11076.8|11081.2|11078.3|11079.6|11076.8|7
1653473020000|2022-05-25 10:03:40|11080.4|11077.6|11078.4|11075.6|11081.6|11078.8|11077.9|11075.1|31
1653473030000|2022-05-25 10:03:50|11078.9|11076.1|11078.3|11075.5|11078.9|11076.1|11077.1|11074.2|15
1653473040000|2022-05-25 10:04:00|11078.2|11075.4|11080.2|11077.4|11080.6|11077.8|11078.2|11075.4|8
1653473050000|2022-05-25 10:04:10|11079.9|11077.1|11080.1|11077.3|11080.1|11077.3|11079.1|11076.3|5
1653473060000|2022-05-25 10:04:20|11080.5|11077.7|11077.9|11075.1|11080.7|11077.9|11077.9|11075.1|5
1653473070000|2022-05-25 10:04:30|11078.4|11075.6|11078.4|11075.6|11079.5|11076.4|11077.4|11074.6|19
1653473080000|2022-05-25 10:04:40|11079.4|11076.6|11079.2|11076.4|11080.3|11076.6|11077.4|11074.6|20
1653473090000|2022-05-25 10:04:50|11079.7|11076.9|11079.2|11076.4|11079.7|11076.9|11079|11076.2|4
1653473100000|2022-05-25 10:05:00|11078.7|11075.9|11079.1|11076.3|11081.7|11078.9|11078.2|11075.4|25
1653473110000|2022-05-25 10:05:10|11079.9|11077.1|11078.1|11075.3|11080.3|11077.3|11077.1|11074.3|11
1653473120000|2022-05-25 10:05:20|11077|11074.2|11079.6|11076.8|11080.1|11077.3|11077|11074.2|7
1653473130000|2022-05-25 10:05:30|11080.1|11077.3|11078.6|11075.8|11080.1|11077.3|11078.1|11075.3|9
1653473140000|2022-05-25 10:05:40|11079.1|11076.3|11079.1|11076.3|11079.1|11076.3|11079.1|11076.3|2
1653473150000|2022-05-25 10:05:50|11078.7|11075.9|11074.7|11071.9|11078.7|11075.9|11072.8|11070|33
1653473160000|2022-05-25 10:06:00|11074.8|11072|11075.3|11072.5|11075.7|11072.9|11072.2|11069.4|40
1653473170000|2022-05-25 10:06:10|11075.7|11072.9|11072.3|11069.5|11075.8|11073|11072.2|11068.9|41
1653473180000|2022-05-25 10:06:20|11072.7|11069.9|11072.8|11070|11073.2|11070.4|11072|11069.2|9
1653473190000|2022-05-25 10:06:30|11072.3|11069.5|11068.3|11065.5|11072.3|11069.5|11068.2|11065.4|24
1653473200000|2022-05-25 10:06:40|11068.4|11064.4|11068.2|11065.4|11068.4|11065.4|11066.8|11064|23
1653473210000|2022-05-25 10:06:50|11067.8|11065|11060.4|11056.4|11068.3|11065.5|11059.9|11055.9|100
1653473220000|2022-05-25 10:07:00|11060.6|11056.6|11058.6|11055.8|11061.7|11058.8|11057.6|11054.6|62
1653473230000|2022-05-25 10:07:10|11059|11056.2|11055.6|11052.8|11059|11056.2|11053.2|11050.4|68
1653473240000|2022-05-25 10:07:20|11054.8|11052|11060.6|11057.8|11060.6|11057.8|11054.1|11051.3|15
1653473250000|2022-05-25 10:07:30|11061.3|11058.5|11063.6|11060.8|11063.6|11060.8|11059.1|11056.3|28
1653473260000|2022-05-25 10:07:40|11063.4|11060.6|11062.6|11059.8|11064.4|11061.6|11062.6|11059.8|15
1653473270000|2022-05-25 10:07:50|11062.2|11059.4|11059.6|11056.8|11063.3|11060.5|11059.6|11056.8|25
1653473280000|2022-05-25 10:08:00|11059.9|11057.1|11061.6|11058.8|11062.5|11059.6|11059.6|11056.8|7
1653473290000|2022-05-25 10:08:10|11061.7|11058.9|11059.6|11056.8|11062.1|11059.3|11059.1|11056.3|21
1653473300000|2022-05-25 10:08:20|11059.3|11056.5|11059.1|11056.3|11060.1|11057.3|11059.1|11056.3|4
1653473310000|2022-05-25 10:08:30|11058.6|11055.8|11056.6|11053.8|11058.6|11055.8|11055.6|11052.8|30
1653473320000|2022-05-25 10:08:40|11058.8|11054.8|11060.5|11056.5|11060.5|11056.8|11057.6|11054.7|11
1653473330000|2022-05-25 10:08:50|11059.6|11056.8|11057.6|11054.8|11061.6|11058.8|11057.6|11054.8|12
1653473340000|2022-05-25 10:09:00|11057.2|11054.4|11057.1|11054.3|11057.2|11054.4|11057.1|11054.3|4
1653473350000|2022-05-25 10:09:10|11057.6|11054.8|11055.5|11052.7|11057.6|11054.8|11055.5|11052.5|11
1653473360000|2022-05-25 10:09:20|11055.9|11053.1|11055.5|11052.7|11056.8|11053.7|11055.2|11052.4|13
1653473370000|2022-05-25 10:09:30|11056.5|11052.5|11057.4|11054.6|11057.5|11054.6|11054.5|11051.7|20
1653473380000|2022-05-25 10:09:40|11057|11054.2|11059.5|11056.7|11059.5|11056.7|11057|11054.2|12
1653473390000|2022-05-25 10:09:50|11059.2|11056.4|11058.9|11056.1|11059.2|11056.4|11058.5|11055.7|3
1653473400000|2022-05-25 10:10:00|11059.4|11056.6|11057.5|11054.7|11059.5|11056.6|11056.5|11053.7|11
1653473410000|2022-05-25 10:10:10|11057.2|11054.4|11056.5|11053.7|11057.2|11054.4|11056|11053.2|6
1653473420000|2022-05-25 10:10:20|11056.4|11053.6|11055.5|11052.7|11057.6|11054.6|11055|11052.2|25
1653473430000|2022-05-25 10:10:30|11055.9|11053.1|11056.5|11053.7|11057.5|11054.7|11055.9|11053.1|9
1653473440000|2022-05-25 10:10:40|11055.9|11053.1|11054.8|11052|11055.9|11053.1|11052.3|11049.5|29
1653473450000|2022-05-25 10:10:50|11054.3|11051.5|11053.8|11051|11054.8|11051.5|11052.8|11049.8|3
1653473460000|2022-05-25 10:11:00|11054.8|11052|11055.5|11052.7|11057.6|11054|11054.8|11051.6|38
1653473470000|2022-05-25 10:11:10|11055.9|11053.1|11056|11053.2|11057.5|11054.7|11054.5|11051.7|4
1653473480000|2022-05-25 10:11:20|11057.2|11054.4|11059.5|11055.5|11059.5|11055.7|11057.2|11054.4|8
1653473490000|2022-05-25 10:11:30|11059.3|11056.5|11058.5|11055.7|11060.5|11057.7|11058.1|11055.3|12
1653473500000|2022-05-25 10:11:40|11059|11056.2|11058|11055.2|11059.4|11056.6|11058|11055.2|12
1653473510000|2022-05-25 10:11:50|11057.6|11054.8|11057.5|11054.7|11057.6|11054.8|11055.5|11052.7|11
1653473520000|2022-05-25 10:12:00|11056.8|11054|11059.5|11055.5|11059.5|11055.5|11056.5|11053.7|11
1653473530000|2022-05-25 10:12:10|11058.8|11056.7|11058.5|11055.7|11060.5|11057.7|11058|11055.2|25
1653473540000|2022-05-25 10:12:20|11059.3|11056.5|11056.5|11053.7|11059.5|11056.7|11056.5|11053.7|11
1653473550000|2022-05-25 10:12:30|11056.7|11052.7|11054.6|11051.8|11056.7|11053.3|11054.1|11051.3|11
1653473560000|2022-05-25 10:12:40|11055.1|11052.3|11055.5|11052.7|11056.2|11053.4|11054.5|11051.5|5
1653473570000|2022-05-25 10:12:50|11055.7|11051.7|11053.5|11050.7|11055.7|11052.2|11052.6|11049.6|10
1653473580000|2022-05-25 10:13:00|11052.4|11049.6|11050.8|11046.8|11053.9|11051.1|11050.2|11046.8|21
1653473590000|2022-05-25 10:13:10|11050.6|11047.8|11051.5|11048.7|11054.6|11051.8|11050.6|11047.8|38
1653473600000|2022-05-25 10:13:20|11051.9|11049.1|11051.9|11049.1|11052.9|11050.1|11051.9|11049.1|10
1653473610000|2022-05-25 10:13:30|11051.7|11048.9|11048.6|11045.8|11051.9|11049.1|11047.7|11044.7|28
1653473620000|2022-05-25 10:13:40|11047.9|11045.1|11048.7|11045.9|11049.7|11046.8|11047.7|11044.9|22
1653473630000|2022-05-25 10:13:50|11049.1|11046.3|11050.6|11047.8|11050.6|11047.8|11048.9|11046.1|4
1653473640000|2022-05-25 10:14:00|11051.4|11048.6|11055.7|11052.9|11057.9|11054.8|11051.4|11048.6|83
1653473650000|2022-05-25 10:14:10|11056.2|11053.4|11055.7|11052.9|11057.8|11054.9|11055.2|11052.4|13
1653473660000|2022-05-25 10:14:20|11060.6|11057.8|11058.7|11055.9|11060.6|11057.8|11057.9|11055.1|20
1653473670000|2022-05-25 10:14:30|11059.2|11056.4|11058.2|11055.4|11060.7|11057.9|11058.2|11055.4|6
1653473680000|2022-05-25 10:14:40|11058.4|11055.6|11059.7|11056.9|11059.7|11056.9|11058.2|11055.4|3
1653473690000|2022-05-25 10:14:50|11058.7|11055.9|11058.7|11055.9|11059.7|11056.9|11058.2|11055.4|12
1653473700000|2022-05-25 10:15:00|11059.7|11055.7|11058.7|11055.9|11059.7|11056.9|11057.8|11055|18
1653473710000|2022-05-25 10:15:10|11058.3|11055.5|11060.7|11057.9|11060.8|11057.9|11058.2|11055.4|7
1653473720000|2022-05-25 10:15:20|11060.5|11057.7|11063.7|11060.9|11064.7|11061.1|11060.5|11057.7|55
1653473730000|2022-05-25 10:15:30|11064.7|11060.7|11061.5|11058.7|11064.7|11061.8|11059|11056.2|89
1653473740000|2022-05-25 10:15:40|11061.8|11059|11062|11059.2|11063|11060.2|11059.5|11056.7|14
1653473750000|2022-05-25 10:15:50|11062.3|11059.5|11063|11060.2|11063.6|11060.8|11062.3|11059.5|6
1653473760000|2022-05-25 10:16:00|11063.8|11061|11062.7|11059.9|11063.9|11061|11061|11058.2|13
1653473770000|2022-05-25 10:16:10|11062.8|11060|11061|11058.2|11062.8|11060|11061|11057.9|7
1653473780000|2022-05-25 10:16:20|11061.9|11057.9|11064|11061.2|11064.3|11061.2|11061.9|11056.3|30
1653473790000|2022-05-25 10:16:30|11063.9|11061.1|11063.8|11061|11064.9|11061.6|11063.8|11060.8|8
1653473800000|2022-05-25 10:16:40|11064|11060|11065.9|11063.1|11065.9|11063.1|11063.9|11059.9|7
1653473810000|2022-05-25 10:16:50|11067.5|11064.7|11067.9|11065.1|11068.9|11066.1|11067.5|11064.7|17
1653473820000|2022-05-25 10:17:00|11068.9|11066.1|11067.9|11065.1|11069.4|11066.6|11067.4|11064.6|13
1653473830000|2022-05-25 10:17:10|11067.4|11064.6|11071.2|11068.4|11072.7|11069.9|11067.4|11064.6|70
1653473840000|2022-05-25 10:17:20|11071.6|11068.8|11071.7|11068.9|11072.7|11069.9|11069.7|11066.9|24
1653473850000|2022-05-25 10:17:30|11071.8|11069|11071.7|11068.9|11073.2|11070.4|11071.7|11067.9|9
1653473860000|2022-05-25 10:17:40|11070.9|11068.1|11071.7|11068.9|11071.7|11068.9|11070.6|11067.8|10
1653473870000|2022-05-25 10:17:50|11071.2|11067.2|11072.2|11069.4|11072.2|11069.4|11070.3|11066.8|6
1653473880000|2022-05-25 10:18:00|11071.8|11069|11068.7|11064.7|11072.7|11069.9|11067.3|11064.5|38
1653473890000|2022-05-25 10:18:10|11067.7|11064.9|11069.6|11066.8|11070.7|11067.9|11067.7|11064.9|4
1653473900000|2022-05-25 10:18:20|11070.1|11067.3|11068.7|11065.9|11070.1|11067.3|11067.7|11064.7|9
1653473910000|2022-05-25 10:18:30|11068.2|11065.4|11068.2|11065.4|11068.2|11065.4|11068.2|11065.4|0
1653473920000|2022-05-25 10:18:40|11067.7|11064.9|11068.7|11065.9|11068.7|11065.9|11067.7|11064.9|2
1653473930000|2022-05-25 10:18:50|11069.5|11066.7|11071.2|11068.4|11071.2|11068.4|11069.5|11066.7|6
1653473940000|2022-05-25 10:19:00|11071.7|11068.9|11071.6|11068.8|11072.2|11069.4|11071.2|11068.4|4
1653473950000|2022-05-25 10:19:10|||||||||1
1653473960000|2022-05-25 10:19:20|11068.1|11065.3|11070.5|11067.7|11070.6|11067.7|11068.1|11065.3|27
1653473970000|2022-05-25 10:19:30|11070.9|11068.1|11071.5|11068.7|11071.5|11068.7|11070.9|11068.1|1
1653473980000|2022-05-25 10:19:40|11072|11069.2|11070.5|11066.5|11072|11069.2|11070.5|11066.5|6
1653473990000|2022-05-25 10:19:50|11070.1|11067.7|11070.5|11067.7|11070.5|11067.7|11070|11067.2|1
1653474000000|2022-05-25 10:20:00|11070.1|11067.3|11067.5|11064.7|11070.1|11067.3|11067|11064.2|21
1653474010000|2022-05-25 10:20:10|11068.3|11065.5|11070|11067.2|11070|11067.2|11068.3|11065.5|3
1653474020000|2022-05-25 10:20:20|11070.4|11067.6|11070.5|11067.7|11071|11068.2|11068.5|11065.7|9
1653474030000|2022-05-25 10:20:30|11071|11068.2|11068.5|11065.7|11071|11068.2|11068.5|11065.7|18
1653474040000|2022-05-25 10:20:40|11069|11066.2|11070.6|11067.8|11071.6|11068.7|11068.5|11065.7|3
1653474050000|2022-05-25 10:20:50|11070.5|11067.7|11070.5|11067.7|11071.5|11068.7|11070.5|11067.7|5
1653474060000|2022-05-25 10:21:00|11070.9|11068.1|11072|11069.2|11072.5|11069.7|11070.9|11068.1|6
1653474070000|2022-05-25 10:21:10|11071.6|11068.8|11073.9|11071.1|11075.9|11073.1|11071.5|11068.7|23
1653474080000|2022-05-25 10:21:20|11074|11071.2|11072.5|11069.7|11074|11071.2|11072.5|11069.6|3
1653474090000|2022-05-25 10:21:30|11072.4|11069.6|11071.5|11068.7|11072.6|11069.7|11071.5|11068.6|5
1653474100000|2022-05-25 10:21:40|11070.7|11067.9|11073|11070.2|11073.5|11070.7|11070.5|11067.7|5
1653474110000|2022-05-25 10:21:50|11072.6|11069.8|11072.5|11069.7|11072.6|11069.8|11072.5|11069.7|2
1653474120000|2022-05-25 10:22:00|11073.9|11071.1|11074.5|11071.7|11074.5|11071.7|11072.5|11069.6|8
1653474130000|2022-05-25 10:22:10|11074.9|11072.1|11075.5|11072.7|11075.5|11072.7|11074.9|11072.1|9
1653474140000|2022-05-25 10:22:20|11075.4|11072.6|11073.5|11070.7|11076|11073.2|11073.5|11070.6|4
1653474150000|2022-05-25 10:22:30|11072.5|11069.7|11073.2|11070.4|11073.2|11070.4|11072.5|11069.7|10
1653474160000|2022-05-25 10:22:40|11073.5|11070.7|11075.9|11073.1|11076.5|11073.7|11072.5|11069.5|7
1653474170000|2022-05-25 10:22:50|11076|11073.2|11075.5|11072.7|11077.4|11074.6|11074.5|11071.6|22
1653474180000|2022-05-25 10:23:00|11075.1|11072.3|11074.5|11071.7|11075.1|11072.3|11074.5|11071.7|4
1653474190000|2022-05-25 10:23:10|11074.3|11071.5|11075.5|11072.7|11076.5|11073.7|11073.5|11070.4|1
1653474200000|2022-05-25 10:23:20|11076|11073.2|11076.6|11073.8|11078|11075.2|11076|11073.2|5
1653474210000|2022-05-25 10:23:30|11076.5|11073.7|11078.5|11075.7|11079.6|11076.7|11076.5|11073.7|15
1653474220000|2022-05-25 10:23:40|11079.5|11076.7|11078.3|11075.5|11079.6|11076.8|11078.1|11075.3|19
1653474230000|2022-05-25 10:23:50|11078.7|11075.9|11078.3|11075.5|11080.3|11077.5|11078.3|11075.4|9
1653474240000|2022-05-25 10:24:00|11078.8|11076|11079.3|11076.5|11080.2|11077.4|11078.8|11075.3|6
1653474250000|2022-05-25 10:24:10|11080.1|11077.3|11079.2|11076.4|11080.3|11077.5|11079.2|11076.4|5
1653474260000|2022-05-25 10:24:20|11079.3|11076.5|11079.3|11076.5|11081.3|11078.5|11078.2|11075.3|12
1653474270000|2022-05-25 10:24:30|11080.1|11077.3|11080.8|11078|11081.3|11078.5|11080|11077.2|7
1653474280000|2022-05-25 10:24:40|11080.5|11077.7|11078.6|11075.8|11080.6|11077.7|11078.3|11075.5|12
1653474290000|2022-05-25 10:24:50|11078.3|11075.5|11074.4|11071.6|11078.3|11075.5|11074.4|11071.6|8
1653474300000|2022-05-25 10:25:00|11074.3|11071.5|11077.4|11074.6|11077.5|11074.6|11073.6|11070.8|7
1653474310000|2022-05-25 10:25:10|11076.4|11073.6|11078.4|11075.6|11079.4|11076|11075.4|11072.6|9
1653474320000|2022-05-25 10:25:20|11078.1|11075.3|11077.9|11075.1|11078.1|11075.3|11077.4|11074.6|2
1653474330000|2022-05-25 10:25:30|11078.6|11075.8|11078.4|11075.6|11079.5|11076.6|11078.4|11075.5|3
1653474340000|2022-05-25 10:25:40|11078.9|11076.1|11080.4|11077.6|11081.4|11078.6|11078.9|11076.1|11
1653474350000|2022-05-25 10:25:50|11082|11079.2|11076.4|11073.6|11083.4|11080.6|11076.4|11073.6|36
1653474360000|2022-05-25 10:26:00|11076.8|11074|11073.8|11071|11078.4|11075.6|11072.9|11070.1|7
1653474370000|2022-05-25 10:26:10|11073.4|11070.6|11077.4|11074.6|11078.7|11075.6|11072.7|11069.9|11
1653474380000|2022-05-25 10:26:20|11077.8|11075|11077.7|11074.9|11079.4|11076.6|11076.9|11074.1|27
1653474390000|2022-05-25 10:26:30|11077.4|11074.6|11076.4|11073.6|11078.5|11075.1|11076.4|11073.6|4
1653474400000|2022-05-25 10:26:40|||||||||1
1653474410000|2022-05-25 10:26:50|11075.4|11072.6|11075.5|11072.7|11076.4|11073.6|11075.4|11072.6|18
1653474420000|2022-05-25 10:27:00|11076.4|11073.6|11077.3|11074.5|11077.3|11074.5|11076.4|11073.6|1
1653474430000|2022-05-25 10:27:10|11077.7|11074.9|11079.5|11076.7|11081.5|11078.4|11077.7|11074.9|7
1653474440000|2022-05-25 10:27:20|11078.7|11075.9|11077.4|11074.6|11078.7|11075.9|11077.4|11074.6|4
1653474450000|2022-05-25 10:27:30|11077.3|11074.5|11077.7|11074.9|11079.5|11076.7|11077.3|11074.5|18
1653474460000|2022-05-25 10:27:40|11077.5|11074.7|11075.4|11072.6|11078.4|11075.6|11075.4|11072.6|25
1653474470000|2022-05-25 10:27:50|11075|11072.2|11073.4|11070.6|11075|11072.2|11073.4|11070.6|2
1653474480000|2022-05-25 10:28:00|11072.9|11070.1|11072.4|11069.6|11073.6|11070.6|11070.9|11068.1|15
1653474490000|2022-05-25 10:28:10|11071.4|11068.6|11072.5|11069.7|11074.5|11070.7|11071.4|11068.6|6
1653474500000|2022-05-25 10:28:20|11072.8|11068.8|11071.3|11068.5|11072.8|11069.6|11070.5|11067.6|6
1653474510000|2022-05-25 10:28:30|11071.4|11068.6|11075.4|11072.6|11075.4|11072.6|11071.4|11068.6|15
1653474520000|2022-05-25 10:28:40|11075|11072.2|11075.4|11072.6|11075.4|11072.6|11074|11071.2|4
1653474530000|2022-05-25 10:28:50|11075.3|11072.5|11074.5|11071.7|11075.4|11072.6|11074.5|11071.7|4
1653474540000|2022-05-25 10:29:00|11075.3|11072.5|11075.4|11072.6|11075.9|11073.1|11075.3|11072.5|1
1653474550000|2022-05-25 10:29:10|11074.9|11072.1|11075.9|11073.1|11075.9|11073.1|11074.9|11072.1|1
1653474560000|2022-05-25 10:29:20|11075.5|11072.7|11077.5|11073.5|11078.4|11075.6|11075.4|11072.6|11
1653474570000|2022-05-25 10:29:30|11076.4|11073.6|11076.4|11073.6|11076.9|11074.1|11076.4|11073.6|0
1653474580000|2022-05-25 10:29:40|11077.4|11074.6|11077.4|11074.6|11077.4|11074.6|11077.4|11074.6|1
1653474590000|2022-05-25 10:29:50|11077|11074.2|11077.4|11074.6|11077.4|11074.6|11076.4|11073.6|5
1653474600000|2022-05-25 10:30:00|11076.6|11073.8|11072.4|11069.6|11076.6|11073.8|11072.4|11069.6|8
1653474610000|2022-05-25 10:30:10|11073.2|11070.4|11071.4|11068.6|11073.6|11070.6|11071.3|11068.5|26
1653474620000|2022-05-25 10:30:20|11071.6|11067.6|11071.3|11068.5|11071.6|11068.6|11069.4|11066.4|3
1653474630000|2022-05-25 10:30:30|11071.7|11068.9|11070.4|11067.6|11071.7|11068.9|11069.8|11066.5|6
1653474640000|2022-05-25 10:30:40|11071.2|11068.4|11071.3|11068.5|11071.6|11068.6|11071.2|11067.5|3
1653474650000|2022-05-25 10:30:50|11071.6|11067.6|11072.4|11069.6|11072.9|11070.1|11071.4|11067.5|3
1653474660000|2022-05-25 10:31:00|11073.2|11070.4|11073.4|11070.6|11074.9|11072.1|11073.2|11070.4|7
1653474670000|2022-05-25 10:31:10|11073|11070.2|11073.4|11070.6|11073.6|11070.6|11072|11069.2|6
1653474680000|2022-05-25 10:31:20|11073.8|11071|11075.4|11072.6|11075.8|11073|11073.8|11071|5
1653474690000|2022-05-25 10:31:30|11074.6|11071.8|11073.4|11070.6|11075.5|11071.8|11073.4|11070.6|2
1653474700000|2022-05-25 10:31:40|11074.5|11070.5|11074.4|11071.6|11074.5|11071.6|11074.4|11070.5|0
1653474710000|2022-05-25 10:31:50|11075.5|11071.5|11075.4|11072.6|11075.5|11072.6|11074.9|11071.5|0
1653474720000|2022-05-25 10:32:00|11076.3|11073.5|11075.4|11072.6|11077.4|11074.6|11075.4|11072.4|9
1653474730000|2022-05-25 10:32:10|11075.5|11071.5|11078.4|11075.6|11078.4|11075.6|11075.4|11071.5|7
1653474740000|2022-05-25 10:32:20|11077.5|11073.5|11076.4|11073.6|11077.5|11074.1|11076|11073.2|4
1653474750000|2022-05-25 10:32:30|11076.5|11073.7|11076.3|11073.5|11076.7|11073.9|11075.9|11073.1|2
1653474760000|2022-05-25 10:32:40|11076.4|11073.6|11072.4|11069.6|11076.4|11073.6|11072.4|11069.6|6
1653474770000|2022-05-25 10:32:50|11072.8|11070|11072.4|11069.6|11072.9|11070.1|11072.4|11069.6|3
1653474780000|2022-05-25 10:33:00|11073.6|11069.5|11071.3|11068.5|11073.6|11069.7|11070.5|11067.7|12
1653474790000|2022-05-25 10:33:10|11071.4|11068.6|11071.3|11068.5|11072.4|11068.6|11070.9|11068.1|3
1653474800000|2022-05-25 10:33:20|11071.7|11068.9|11073.9|11071.1|11073.9|11071.1|11071.7|11068.9|5
1653474810000|2022-05-25 10:33:30|11073.5|11070.7|11074.3|11071.5|11074.3|11071.5|11073.5|11070.7|3
1653474820000|2022-05-25 10:33:40|11073.5|11070.7|11071.4|11068.6|11073.5|11070.7|11071.4|11067.6|5
1653474830000|2022-05-25 10:33:50|11072.4|11068.4|11074.4|11071.6|11075.3|11072.5|11071.8|11068.4|5
1653474840000|2022-05-25 10:34:00|11074.3|11071.5|11073.4|11070.6|11074.3|11071.5|11072.5|11069.5|3
1653474850000|2022-05-25 10:34:10|11074.3|11071.5|11074.4|11071.6|11074.9|11072.1|11074.3|11070.5|3
1653474860000|2022-05-25 10:34:20|11074.6|11070.6|11073.4|11070.6|11074.6|11070.7|11072.4|11069.6|6
1653474870000|2022-05-25 10:34:30|11074.3|11071.5|11072.3|11069.5|11074.4|11071.6|11072.3|11069.5|2
1653474880000|2022-05-25 10:34:40|11072.7|11069.9|11072.8|11070|11072.8|11070|11072.3|11069.5|1
1653474890000|2022-05-25 10:34:50|11072.3|11069.5|11072.3|11069.5|11072.3|11069.5|11072.3|11069.5|1
1653474900000|2022-05-25 10:35:00|11072.4|11069.6|11073.4|11070.6|11073.4|11070.6|11072.4|11069.6|7
1653474910000|2022-05-25 10:35:10|11074.3|11071.5|11075.9|11073.1|11075.9|11073.1|11074.3|11071.5|6
1653474920000|2022-05-25 10:35:20|11076.4|11073.6|11076.4|11073.6|11076.4|11073.6|11075.9|11073.1|9
1653474930000|2022-05-25 10:35:30|11076.3|11073.5|11076.4|11073.6|11076.4|11073.6|11075.9|11073.1|2
1653474940000|2022-05-25 10:35:40|11077.4|11073.4|11077.4|11074.6|11077.4|11074.6|11077.3|11073.4|3
1653474950000|2022-05-25 10:35:50|11077.8|11075|11077.4|11074.6|11078.2|11075.4|11077.4|11074.6|6
1653474960000|2022-05-25 10:36:00|11077|11074.2|11075.4|11072.6|11077|11074.2|11075.4|11072.6|4
1653474970000|2022-05-25 10:36:10|11074.9|11072.1|11072.9|11070.1|11074.9|11072.1|11072.4|11069.6|3
1653474980000|2022-05-25 10:36:20|11074|11071.2|11077.4|11074.6|11078.5|11075.5|11074|11070.6|21
1653474990000|2022-05-25 10:36:30|11076.4|11072.4|11075.2|11072.4|11076.4|11073.5|11073.9|11071.1|12
1653475000000|2022-05-25 10:36:40|11075.8|11073|11072.5|11069.7|11075.8|11073|11072.5|11069.7|8
1653475020000|2022-05-25 10:37:00|11073.3|11070.5|11076|11073.2|11076|11073.2|11072.9|11070.1|8
1653475030000|2022-05-25 10:37:10|11076.4|11073.6|11075.9|11073.1|11076.4|11073.6|11074.4|11071.6|8
1653475040000|2022-05-25 10:37:20|11075.5|11072.7|11071.4|11068.6|11076.5|11072.7|11070.9|11068.1|15
1653475050000|2022-05-25 10:37:30|11071.6|11067.6|11071.4|11068.6|11072.5|11069.6|11070.4|11067.6|6
1653475060000|2022-05-25 10:37:40|11071.8|11069|11072.4|11069.6|11072.4|11069.6|11071.4|11068.4|8
1653475070000|2022-05-25 10:37:50|11070.6|11067.8|11069.4|11066.6|11070.6|11067.8|11069.4|11066.5|4
1653475080000|2022-05-25 10:38:00|11070.4|11067.6|11066.4|11063.6|11070.4|11067.6|11063.4|11060.6|55
1653475090000|2022-05-25 10:38:10|11066.9|11064.1|11067.4|11064.6|11068.5|11064.6|11065.9|11063.1|5
1653475100000|2022-05-25 10:38:20|11067.8|11065|11067.4|11064.6|11067.9|11065.1|11067.3|11063.5|5
1653475110000|2022-05-25 10:38:30|11067.6|11063.6|11064.7|11061.9|11067.6|11063.7|11064.4|11061.6|6
1653475120000|2022-05-25 10:38:40|11065.2|11062.4|11066.2|11063.4|11066.5|11063.4|11065.2|11062.3|3
1653475130000|2022-05-25 10:38:50|11065.4|11062.6|11066.2|11063.4|11066.3|11063.4|11065.4|11062.3|2
1653475140000|2022-05-25 10:39:00|11067|11064.2|11067.4|11064.6|11068.3|11065.4|11067|11064.2|4
1653475150000|2022-05-25 10:39:10|11066.9|11064.1|11065.4|11062.6|11066.9|11064.1|11065.4|11062.6|1
1653475180000|2022-05-25 10:39:40|11065.9|11063.1|11066.2|11063.4|11066.4|11063.6|11065.4|11062.6|2
1653475190000|2022-05-25 10:39:50|11067|11064.2|11067.2|11064.4|11067.2|11064.4|11066.9|11064.1|0
1653475200000|2022-05-25 10:40:00|11067.6|11064.8|11067.4|11064.6|11067.9|11065.1|11067.4|11064.6|3
1653475210000|2022-05-25 10:40:10|11069|11066.2|11065.4|11062.6|11069.9|11067.1|11065.4|11062.6|13
1653475220000|2022-05-25 10:40:20|11065.7|11062.9|11066.2|11063.4|11066.2|11063.4|11065.4|11062.6|2
1653475240000|2022-05-25 10:40:40|11066.6|11063.8|11063.2|11060.4|11067.2|11064.4|11063.2|11060.4|6
1653475250000|2022-05-25 10:40:50|11062.3|11059.5|11063.2|11060.4|11063.2|11060.4|11061.3|11058.3|12
1653475260000|2022-05-25 10:41:00|11063.7|11060.9|11062.3|11059.5|11064.3|11061.5|11061.3|11058.3|15
1653475270000|2022-05-25 10:41:10|11062.7|11059.9|11062.3|11059.5|11063.4|11060.4|11061.3|11058.5|2
1653475280000|2022-05-25 10:41:20|11061.8|11059|11062.8|11060|11062.8|11060|11060.3|11057.5|11
1653475290000|2022-05-25 10:41:30|11063|11060.2|11062.3|11059.5|11063.3|11060.5|11060.3|11057.5|9
1653475300000|2022-05-25 10:41:40|11062|11059.2|11061.3|11058.5|11062|11059.2|11061|11057.6|5
1653475310000|2022-05-25 10:41:50|11061|11058.2|11061.3|11058.5|11061.3|11058.5|11061|11058.2|1
1653475320000|2022-05-25 10:42:00|11060.8|11058|11061.3|11058.5|11061.3|11058.5|11059.3|11056.5|10
1653475330000|2022-05-25 10:42:10|11061|11058.2|11065.3|11062.5|11065.3|11062.5|11060.1|11057.3|10
1653475340000|2022-05-25 10:42:20|11066.3|11062.3|11067.3|11064.5|11069.5|11066.1|11065.7|11062.3|28
1653475350000|2022-05-25 10:42:30|11066.8|11064|11066.3|11063.5|11067.3|11064.5|11065.3|11062.5|7
1653475360000|2022-05-25 10:42:40|11066.7|11063.9|11064.3|11061.5|11066.8|11064|11064.3|11061.5|9
1653475370000|2022-05-25 10:42:50|11064.2|11061.4|11065.3|11062.5|11065.5|11062.5|11063.4|11060.6|8
1653475380000|2022-05-25 10:43:00|11064.9|11062.1|11065.3|11062.5|11065.3|11062.5|11064.8|11062|4
1653475390000|2022-05-25 10:43:10|11065.8|11063|11065.3|11062.5|11066.3|11063.5|11063.3|11060.5|8
1653475400000|2022-05-25 10:43:20|11066.4|11062.4|11064.3|11061.5|11066.4|11063.5|11064.3|11061.5|1
1653475410000|2022-05-25 10:43:30|11064.8|11062|11065.3|11062.5|11066.1|11063.3|11063.8|11061|1
1653475420000|2022-05-25 10:43:40|11065.5|11061.5|11063.3|11060.5|11066.3|11063.5|11063.3|11060.3|7
1653475430000|2022-05-25 10:43:50|11062.3|11059.5|11061.3|11058.5|11062.5|11059.5|11060.8|11058|8
1653475440000|2022-05-25 10:44:00|11061.8|11059|11060.3|11057.5|11062.8|11060|11060.3|11057.3|6
1653475450000|2022-05-25 10:44:10|11060.7|11057.9|11061.4|11058.6|11061.8|11059|11060.3|11057.5|2
1653475460000|2022-05-25 10:44:20|11061.3|11058.5|11063.3|11060.5|11063.3|11060.5|11061.2|11057.4|4
1653475470000|2022-05-25 10:44:30|11064.1|11061.3|11061.3|11058.5|11065.6|11062.8|11061.3|11058.4|5
1653475480000|2022-05-25 10:44:40|11062.1|11059.3|11063.3|11060.5|11063.3|11060.5|11061.3|11058.4|3
1653475490000|2022-05-25 10:44:50|11062.9|11060.1|11062.3|11059.5|11063.8|11061|11062.3|11059.5|2
1653475500000|2022-05-25 10:45:00|11062.8|11060|11059.3|11056.5|11064.5|11061.5|11059.3|11056.5|8
1653475510000|2022-05-25 10:45:10|11060.4|11056.4|11059.3|11056.5|11060.4|11056.6|11059.3|11056.4|0
1653475520000|2022-05-25 10:45:20|11060.3|11057.5|11060.3|11057.5|11060.3|11057.5|11060.3|11057.5|1
1653475530000|2022-05-25 10:45:30|11059.8|11057|11059.8|11057|11060.3|11057.5|11059.8|11057|1
1653475540000|2022-05-25 10:45:40|11060.3|11057.5|11063.4|11059.4|11063.4|11060.3|11060.3|11057.5|4
1653475550000|2022-05-25 10:45:50|11062.4|11059.6|11062.4|11058.4|11062.9|11059.6|11060.9|11057.9|5
1653475560000|2022-05-25 10:46:00|11061.4|11058.6|11060.8|11058|11062.3|11059.5|11060.3|11057.4|4
1653475570000|2022-05-25 10:46:10|11061.3|11058.5|11065.3|11062.5|11065.6|11062.8|11061.3|11057.4|25
1653475580000|2022-05-25 10:46:20|11065.7|11062.9|11066.3|11063.5|11066.6|11063.8|11065.7|11062.9|6
1653475590000|2022-05-25 10:46:30|11066.8|11064|11064.3|11061.5|11067.2|11064.4|11064.3|11061.5|11
1653475600000|2022-05-25 10:46:40|11063.9|11061.1|11062.4|11059.6|11064.4|11061.4|11062.3|11059.3|2
1653475610000|2022-05-25 10:46:50|11062.3|11059.5|11063.3|11060.5|11063.3|11060.5|11060.3|11057.5|12
1653475620000|2022-05-25 10:47:00|11064.3|11061.5|11062.9|11060.1|11064.3|11061.5|11062.3|11059.5|9
1653475630000|2022-05-25 10:47:10|11062.4|11059.6|11063.3|11060.5|11063.3|11060.5|11062.3|11059.5|18
1653475640000|2022-05-25 10:47:20|11064.2|11061.4|11065.3|11062.5|11065.3|11062.5|11062.3|11059.3|10
1653475650000|2022-05-25 10:47:30|11065.2|11062.4|11064.3|11060.3|11065.2|11062.4|11063.2|11060.3|3
1653475660000|2022-05-25 10:47:40|11064.2|11061.4|11065.2|11062.4|11065.3|11062.5|11063.8|11061|4
1653475670000|2022-05-25 10:47:50|11065.6|11062.8|11069.2|11065.2|11070.2|11067.4|11065.6|11062.8|19
1653475680000|2022-05-25 10:48:00|11069.3|11065.3|11068.3|11065.5|11069.3|11065.5|11068.2|11065.3|3
1653475690000|2022-05-25 10:48:10|11069.1|11066.3|11068.9|11066.1|11070.2|11067.4|11068.9|11065.3|12
1653475700000|2022-05-25 10:48:20|11069.2|11066.4|11068.3|11065.5|11070.3|11066.5|11067.9|11065.1|14
1653475710000|2022-05-25 10:48:30|11067.8|11065|11069.2|11066.4|11069.4|11066.5|11067.8|11065|4
1653475720000|2022-05-25 10:48:40|11070.2|11067.4|11069.3|11066.5|11070.4|11067.4|11069.2|11065.3|3
1653475730000|2022-05-25 10:48:50|11068.3|11065.5|11068.3|11065.5|11068.8|11066|11067.8|11065|5
1653475740000|2022-05-25 10:49:00|11067.8|11065|11067.3|11064.5|11068.2|11065.4|11065.2|11062.2|16
1653475750000|2022-05-25 10:49:10|11067.7|11064.9|11069.3|11066.5|11070.2|11067.4|11067.7|11064.9|6
1653475760000|2022-05-25 10:49:20|11070.1|11067.3|11072.1|11069.3|11073.1|11070.3|11070.1|11067.3|14
1653475770000|2022-05-25 10:49:30|11073.1|11070.3|11072.1|11069.3|11073.1|11070.3|11071|11068.2|5
1653475780000|2022-05-25 10:49:40|11073.1|11070.3|11073.1|11070.3|11073.1|11070.3|11072.3|11069.5|0
1653475790000|2022-05-25 10:49:50|11073.6|11070.8|11073.1|11070.3|11073.6|11070.8|11073.1|11070.3|2
1653475800000|2022-05-25 10:50:00|11072.6|11069.8|11072.7|11069.9|11073.6|11070.8|11072.1|11069.3|9
1653475810000|2022-05-25 10:50:10|11073|11070.2|11072.6|11069.8|11073.5|11070.7|11072.6|11069.8|3
1653475820000|2022-05-25 10:50:20|11072.2|11069.4|11074.6|11071.8|11075.1|11072.3|11071.6|11068.8|12
1653475830000|2022-05-25 10:50:30|11074.9|11072.1|11072.1|11069.3|11075.1|11072.3|11072.1|11069.3|10
1653475840000|2022-05-25 10:50:40|11071.6|11068.8|11073.1|11070.3|11073.1|11070.3|11070.3|11067.2|11
1653475850000|2022-05-25 10:50:50|11072.6|11069.8|11073.6|11070.8|11074.4|11071.6|11072.6|11069.8|4
1653475860000|2022-05-25 10:51:00|11073.9|11071.1|11072.1|11069.3|11074.6|11071.8|11072.1|11069|10
1653475870000|2022-05-25 10:51:10|11071.6|11068.8|11072.3|11069.5|11074|11070.3|11070.9|11068.1|9
1653475880000|2022-05-25 10:51:20|11072.4|11069.6|11073.1|11070.3|11073.2|11070.3|11072.1|11069.2|4
1653475890000|2022-05-25 10:51:30|11073.2|11069.2|11071.1|11068.3|11073.2|11069.8|11071.1|11068.3|2
1653475900000|2022-05-25 10:51:40|11072|11068|11072.1|11069.3|11072.2|11069.3|11070.1|11066.9|2
1653475910000|2022-05-25 10:51:50|||||||||1
1653475920000|2022-05-25 10:52:00|11071.6|11068.8|11068.2|11064.2|11071.6|11068.8|11067.1|11064.2|14
1653475930000|2022-05-25 10:52:10|11068.1|11065.3|11063|11060.2|11068.1|11065.3|11062.5|11059.7|12
1653475940000|2022-05-25 10:52:20|11062.7|11059.9|11063.3|11060.5|11063.8|11061|11061.2|11058.4|9
1653475950000|2022-05-25 10:52:30|11063.5|11059.5|11065.3|11062.5|11065.5|11062.5|11062.3|11059.5|7
1653475960000|2022-05-25 10:52:40|11065.8|11063|11067.3|11064.5|11067.3|11064.5|11065.8|11063|2
1653475970000|2022-05-25 10:52:50|11068|11065.2|11068.3|11065.5|11068.3|11065.5|11067.8|11065|0
1653475980000|2022-05-25 10:53:00|11067.9|11065.1|11067.8|11065|11067.9|11065.1|11067.3|11064.5|1
1653475990000|2022-05-25 10:53:10|||||||||2
1653476000000|2022-05-25 10:53:20|11067.9|11065.1|11068|11065.2|11068.8|11066|11067.7|11064.9|25
1653476010000|2022-05-25 10:53:30|11067.9|11065.1|11064.2|11061.4|11068.1|11065.1|11064|11061.1|10
1653476020000|2022-05-25 10:53:40|11064|11061.2|11064|11061.2|11065.1|11062.2|11062.2|11059.4|15
1653476030000|2022-05-25 10:53:50|11064.4|11061.6|11063.5|11060.7|11064.5|11061.7|11063.5|11060.7|7
1653476040000|2022-05-25 10:54:00|11064|11061.2|11065.5|11062.7|11065.5|11062.7|11062|11059.1|11
1653476050000|2022-05-25 10:54:10|11065.9|11063.1|11066.5|11063.7|11067|11064.2|11065.9|11063|7
1653476060000|2022-05-25 10:54:20|11066|11063.2|11068|11065.2|11069.1|11066.2|11066|11063|6
1653476070000|2022-05-25 10:54:30|11069|11066.2|11072.1|11068.1|11073|11070.2|11069|11066.2|30
1653476080000|2022-05-25 10:54:40|11071.1|11068.3|11070|11067.2|11072.1|11069.1|11070|11067.2|4
1653476090000|2022-05-25 10:54:50|11071.1|11067.1|11070|11067.2|11071.2|11068.2|11070|11067.1|0
1653476100000|2022-05-25 10:55:00|11069.6|11066.8|11069|11066.2|11070|11067.2|11068.1|11065.2|6
1653476110000|2022-05-25 10:55:10|11068.6|11065.8|11067.1|11063.1|11068.6|11065.8|11065.8|11063|7
1653476120000|2022-05-25 10:55:20|11067|11064.2|11067|11064.2|11067.2|11064.2|11066|11063|2
1653476130000|2022-05-25 10:55:30|11067.2|11063.2|11066.5|11063.7|11067.2|11064.2|11066.5|11063.2|6
1653476140000|2022-05-25 10:55:40|11066.9|11064.1|11066.5|11063.7|11067|11064.2|11066.5|11063.7|3
1653476150000|2022-05-25 10:55:50|11068|11065.2|11069|11066.2|11069|11066.2|11068|11065.2|8
1653476160000|2022-05-25 10:56:00|11069.8|11067|11069|11066.2|11071.2|11068.2|11068.2|11065.4|8
1653476180000|2022-05-25 10:56:20|11069.5|11066.7|11070.5|11067.7|11070.5|11067.7|11069|11066.2|6
1653476190000|2022-05-25 10:56:30|11070|11067.2|11070|11067.2|11070|11067.2|11069.5|11066.7|3
1653476200000|2022-05-25 10:56:40|11069.2|11066.4|11067|11064.2|11069.2|11066.4|11067|11064.2|5
1653476210000|2022-05-25 10:56:50|11068.4|11065.6|11067|11064.2|11069|11066.2|11067|11064.2|7
1653476220000|2022-05-25 10:57:00|11067.8|11065|11064|11061.2|11068|11065|11064|11061.2|17
1653476230000|2022-05-25 10:57:10|11063.9|11061.1|11061|11058.2|11064.5|11061.2|11060|11057.2|26
1653476240000|2022-05-25 10:57:20|11060|11057.2|11060|11057.2|11060.5|11057.7|11058.7|11055.9|7
1653476250000|2022-05-25 10:57:30|11060.6|11057.8|11060|11057.2|11062.2|11059.4|11060|11057.2|29
1653476260000|2022-05-25 10:57:40|11060.4|11057.6|11063.1|11059.1|11063.2|11060.2|11060|11057.2|8
1653476270000|2022-05-25 10:57:50|11062.9|11060.1|11064|11061.2|11064.5|11061.7|11062.9|11060.1|5
1653476280000|2022-05-25 10:58:00|11065|11062.2|11064.9|11062.1|11066.8|11064|11064.7|11061.9|7
1653476290000|2022-05-25 10:58:10|11064|11061.2|11065|11062.2|11065.5|11062.7|11064|11061.2|5
1653476300000|2022-05-25 10:58:20|11065.4|11062.6|11064.1|11060.1|11066.2|11062.8|11063|11060.1|3
1653476310000|2022-05-25 10:58:30|11064|11061.2|11065.5|11062.7|11065.5|11062.7|11064|11061.2|5
1653476330000|2022-05-25 10:58:50|11065.9|11063.1|11063|11060.2|11066|11063.2|11063|11060.2|10
1653476340000|2022-05-25 10:59:00|11062.2|11059.4|11060.1|11056.1|11062.2|11059.4|11059|11056.1|29
1653476350000|2022-05-25 10:59:10|11059.9|11057.1|11061|11058.2|11061.6|11058.7|11059.9|11057.1|4
1653476360000|2022-05-25 10:59:20|11061.1|11057.1|11061|11058.2|11061.1|11058.2|11058.5|11055.7|8
1653476370000|2022-05-25 10:59:30|11060.6|11057.8|11063|11060.2|11063.1|11060.2|11060.6|11057.8|3
1653476380000|2022-05-25 10:59:40|11063.1|11059.1|11063|11060.2|11064|11061.1|11061.9|11058.2|5
1653476390000|2022-05-25 10:59:50|11062.9|11058.9|11060|11057.2|11062.9|11058.9|11060|11057.2|6
1653476400000|2022-05-25 11:00:00|11061|11057|11060|11057.2|11061|11057.7|11060|11056.6|11
1653476410000|2022-05-25 11:00:10|11060.1|11057.3|11061|11058.2|11061.5|11058.7|11060|11057.2|7
1653476420000|2022-05-25 11:00:20|11061.2|11057.2|11060|11057.2|11061.2|11058.2|11059.5|11056.7|6
1653476430000|2022-05-25 11:00:30|11061.5|11058.7|11062|11059.2|11062|11059.2|11061.5|11058.7|12
1653476440000|2022-05-25 11:00:40|11063|11060.2|11068|11064|11068|11065.2|11063|11060.2|27
1653476450000|2022-05-25 11:00:50|11067|11064.2|11066.1|11063.3|11068|11064.2|11066|11063.1|0
1653476460000|2022-05-25 11:01:00|11066|11063.2|11066|11063.2|11066.9|11064.1|11064|11061.2|6
1653476470000|2022-05-25 11:01:10|11065.5|11062.7|11066|11063.2|11066.1|11063.2|11064|11061.2|12
1653476480000|2022-05-25 11:01:20|11065.2|11062.4|11063.9|11061.1|11065.2|11062.4|11062.9|11060|3
1653476490000|2022-05-25 11:01:30|11064.3|11061.5|11064|11061.2|11064.9|11062.1|11063.5|11060.7|5
1653476500000|2022-05-25 11:01:40|11064.8|11062|11066|11063.2|11066|11063.2|11064.8|11062|3
1653476510000|2022-05-25 11:01:50|11066.4|11063.6|11069.5|11066.7|11069.5|11066.7|11066.4|11063.6|10
1653476520000|2022-05-25 11:02:00|11069.9|11067.1|11069.9|11067.1|11070|11067.2|11068.5|11065.7|11
1653476530000|2022-05-25 11:02:10|11070.4|11067.6|11071|11068.2|11072.9|11070.1|11070.4|11067.6|37
1653476540000|2022-05-25 11:02:20|11071.1|11067|11068.1|11065.3|11071.2|11068.2|11067.1|11064.3|34
1653476550000|2022-05-25 11:02:30|11068.2|11065.4|11072.1|11069.3|11072.1|11069.3|11067.7|11064.9|9
1653476560000|2022-05-25 11:02:40|11072.7|11069.9|11072.2|11069.4|11073.1|11070.3|11071.1|11068.3|8
1653476570000|2022-05-25 11:02:50|11071.6|11068.8|11072.2|11068.2|11072.3|11068.8|11069.1|11066.2|22
1653476580000|2022-05-25 11:03:00|11071.2|11068.4|11072.1|11069.3|11072.6|11069.7|11071.1|11068.1|11
1653476590000|2022-05-25 11:03:10|11071.3|11068.5|11068.2|11065.4|11072.1|11069.3|11066.7|11063.9|31
1653476600000|2022-05-25 11:03:20|11068.6|11065.8|11061.2|11058.4|11068.6|11065.8|11061.1|11058.3|12
1653476610000|2022-05-25 11:03:30|11061.1|11058.3|11064.2|11061.4|11066.1|11063.3|11061.1|11058.3|8
1653476620000|2022-05-25 11:03:40|11065.4|11062.6|11064.1|11061.3|11066.2|11062.8|11064.1|11060.2|17
1653476630000|2022-05-25 11:03:50|11065.1|11062.3|11064.1|11061.3|11065.2|11062.3|11064|11061.2|10
1653476640000|2022-05-25 11:04:00|11064.2|11061.4|11065.1|11062.3|11065.1|11062.3|11064.2|11061.4|6
1653476650000|2022-05-25 11:04:10|11065.6|11062.8|11063.1|11060.3|11065.6|11062.8|11062.7|11059.9|7
1653476660000|2022-05-25 11:04:20|11062.3|11059.5|11063.1|11060.3|11063.1|11060.3|11061.3|11058.5|6
1653476670000|2022-05-25 11:04:30|11062.7|11059.9|11061.2|11058.4|11063.1|11060.3|11060.7|11057.9|3
1653476680000|2022-05-25 11:04:40|11061.7|11058.9|11063.7|11060.9|11063.7|11060.9|11061.7|11058.9|2
1653476690000|2022-05-25 11:04:50|11064.5|11061.7|11063.2|11060.4|11065.1|11062.3|11063.2|11060.4|5
1653476700000|2022-05-25 11:05:00|11064.1|11061.3|11063.2|11060.4|11064.3|11061.4|11063.2|11060.2|7
1653476710000|2022-05-25 11:05:10|11061.2|11058.4|11058.4|11055.6|11061.4|11058.4|11055.5|11052.6|70
1653476720000|2022-05-25 11:05:20|11059.4|11055.4|11059.4|11055.4|11059.9|11057.1|11059.2|11055.4|6
1653476730000|2022-05-25 11:05:30|11057.6|11054.8|11057.4|11054.6|11059.4|11055.6|11055.6|11052.6|25
1653476740000|2022-05-25 11:05:40|11057|11054.2|11059.4|11056.6|11059.4|11056.6|11056.9|11054.1|5
1653476750000|2022-05-25 11:05:50|11059|11056.2|11059.4|11056.6|11060.4|11057|11058.9|11056.1|2
1653476760000|2022-05-25 11:06:00|11060.2|11057.4|11057.4|11054.6|11062.4|11059|11057.4|11054.6|18
1653476770000|2022-05-25 11:06:10|11057.9|11055.1|11058.4|11055.6|11058.8|11056|11057.9|11055.1|10
1653476780000|2022-05-25 11:06:20|11058.8|11056|11059.4|11056.6|11060.9|11058.1|11058.4|11055.4|7
1653476790000|2022-05-25 11:06:30|11059|11056.2|11057.9|11055.1|11059|11056.2|11057.9|11055.1|3
1653476800000|2022-05-25 11:06:40|11058.5|11054.5|11059.4|11056.6|11059.4|11056.6|11057.4|11054.5|9
1653476810000|2022-05-25 11:06:50|11060.2|11057.4|11058.5|11054.5|11060.6|11057.6|11057.4|11054.5|4
1653476820000|2022-05-25 11:07:00|11058.3|11055.5|11059.4|11056.6|11059.4|11056.6|11058.3|11055.5|7
1653476830000|2022-05-25 11:07:10|11060.5|11056.5|11058.4|11055.6|11060.5|11057.6|11057.4|11054.6|5
1653476840000|2022-05-25 11:07:20|11057.6|11054.8|11057.8|11055|11058.6|11055.6|11057.1|11054.3|4
1653476850000|2022-05-25 11:07:30|11057.9|11055.1|11058.4|11055.6|11059.3|11056.5|11057|11054.2|4
1653476860000|2022-05-25 11:07:40|11059.2|11056.4|11058.9|11056.1|11059.4|11056.5|11058.4|11055.4|6
1653476870000|2022-05-25 11:07:50|11058.8|11056|11063.6|11060.8|11066.4|11062.6|11058.4|11055.4|45
1653476880000|2022-05-25 11:08:00|11063.4|11060.6|11065.3|11062.5|11065.3|11062.5|11063.4|11060.6|12
1653476890000|2022-05-25 11:08:10|11064.9|11062.1|11062.3|11059.5|11065.7|11062.9|11062.3|11059.5|10
1653476900000|2022-05-25 11:08:20|11061.6|11058.8|11061.3|11058.5|11063.3|11060.5|11061.3|11058.5|6
1653476910000|2022-05-25 11:08:30|11061.4|11058.6|11062.9|11060.1|11063.4|11060.5|11061.4|11058.6|4
1653476920000|2022-05-25 11:08:40|11063.3|11060.5|11064.5|11061.7|11064.9|11062.1|11063.3|11060.5|7
1653476930000|2022-05-25 11:08:50|11065.4|11061.4|11063.3|11060.5|11065.4|11061.9|11062.4|11059.4|20
1653476940000|2022-05-25 11:09:00|11064.3|11061.5|11063.3|11060.5|11064.4|11061.6|11062.9|11060.1|6
1653476950000|2022-05-25 11:09:10|11062.9|11060.1|11062.3|11059.5|11062.9|11060.1|11062.2|11058.4|9
1653476960000|2022-05-25 11:09:20|11063.1|11060.3|11063.3|11060.5|11064.8|11062|11063.1|11060.3|11
1653476970000|2022-05-25 11:09:30|11063.7|11060.9|11064.4|11061.6|11065.4|11062|11063.7|11060.9|2
1653476980000|2022-05-25 11:09:40|11064.8|11062|11063.3|11060.5|11065.4|11062.5|11063.3|11060.5|3
1653476990000|2022-05-25 11:09:50|11063.2|11060.4|11066.7|11063.9|11068.2|11065.4|11062.8|11060|58
1653477000000|2022-05-25 11:10:00|11067.2|11064.4|11067.3|11063.3|11067.3|11064.4|11064.2|11061.4|24
1653477010000|2022-05-25 11:10:10|11066.2|11063.4|11066.2|11063.4|11067.4|11064.4|11066.2|11062.3|4
1653477020000|2022-05-25 11:10:20|11067.3|11063.3|11062.3|11059.5|11067.3|11063.4|11061.4|11058.6|24
1653477030000|2022-05-25 11:10:30|11062.4|11059.6|11061.4|11058.6|11062.4|11059.6|11060.9|11058.1|3
1653477040000|2022-05-25 11:10:40|11060.7|11057.9|11061.4|11058.6|11061.5|11058.6|11059.5|11056.6|2
1653477050000|2022-05-25 11:10:50|11060.6|11057.8|11060.4|11057.6|11060.6|11057.8|11059.9|11057.1|2
1653477060000|2022-05-25 11:11:00|11060.8|11058|11061.4|11058.6|11061.4|11058.6|11060.4|11057.4|9
1653477070000|2022-05-25 11:11:10|11061.9|11059.1|11061.3|11058.5|11063.5|11059.7|11060.9|11058.1|6
1653477080000|2022-05-25 11:11:20|11060.5|11057.7|11061.4|11058.6|11061.4|11058.6|11060.4|11057.6|3
1653477090000|2022-05-25 11:11:30|11060.9|11058.1|11061.4|11058.6|11061.4|11058.6|11059.9|11057.1|1
1653477100000|2022-05-25 11:11:40|11061|11058.2|11059.4|11056.6|11061|11058.2|11058.4|11055.4|16
1653477110000|2022-05-25 11:11:50|11059.6|11056.8|11058.9|11056.1|11060.4|11057.6|11058.9|11056.1|4
1653477120000|2022-05-25 11:12:00|11060|11057.2|11059.4|11056.6|11060.8|11058|11058.3|11055.5|15
1653477130000|2022-05-25 11:12:10|11059.6|11055.6|11059.4|11056.6|11059.6|11056.6|11058.4|11055.5|3
1653477140000|2022-05-25 11:12:20|11059.3|11056.5|11059.4|11055.4|11059.4|11056.6|11058.5|11055.4|3
1653477150000|2022-05-25 11:12:30|11058.4|11055.6|11055.4|11052.6|11058.4|11055.6|11054.8|11051.4|10
1653477160000|2022-05-25 11:12:40|11055.9|11053.1|11055.4|11052.6|11056.6|11053.6|11053.9|11051.1|16
1653477170000|2022-05-25 11:12:50|11056.1|11053.3|11056.5|11053.7|11056.9|11054.1|11055.4|11052.4|16
1653477180000|2022-05-25 11:13:00|11056.4|11053.6|11059.4|11056.6|11059.4|11056.6|11055.9|11052.5|2
1653477190000|2022-05-25 11:13:10|11058.6|11055.8|11059.4|11056.6|11060.4|11057.6|11057.9|11055.1|15
1653477200000|2022-05-25 11:13:20|11059|11056.2|11059.6|11056.8|11060.4|11057.6|11058.4|11054.4|9
1653477210000|2022-05-25 11:13:30|11059.4|11056.6|11057.4|11054.6|11059.4|11056.6|11056.4|11053.6|12
1653477220000|2022-05-25 11:13:40|11058.3|11054.3|11057.4|11054.6|11058.5|11054.7|11057.4|11054.3|1
1653477230000|2022-05-25 11:13:50|11057.5|11054.7|11058.9|11056.1|11059.4|11056.6|11057.5|11054.5|1
1653477240000|2022-05-25 11:14:00|11059|11056.2|11059.4|11056.6|11059.4|11056.6|11058.4|11055.6|3
1653477250000|2022-05-25 11:14:10|11059.7|11056.9|11060.2|11057.4|11063.7|11059.6|11058.9|11055.7|23
1653477260000|2022-05-25 11:14:20|11060.4|11057.6|11058.4|11055.6|11061.4|11058.6|11057.4|11054.3|5
1653477270000|2022-05-25 11:14:30|11057.4|11054.6|11057.4|11054.6|11058.4|11055.6|11057.4|11054.6|5
1653477280000|2022-05-25 11:14:40|11058.3|11054.3|11059.4|11056.6|11059.4|11056.6|11057.4|11054.3|1
1653477290000|2022-05-25 11:14:50|11059.7|11056.9|11058.4|11055.6|11059.9|11057.1|11057.9|11055.1|3
1653477300000|2022-05-25 11:15:00|11058.7|11055.9|11059.2|11056.4|11059.4|11056.6|11057.2|11054.4|13
1653477310000|2022-05-25 11:15:10|11058.9|11056.1|11057.5|11054.7|11058.9|11056.1|11056.7|11053.9|5
1653477320000|2022-05-25 11:15:20|11057.7|11054.9|11057.3|11054.5|11059.3|11056.5|11057.2|11054.4|4
1653477330000|2022-05-25 11:15:30|11057.8|11055|11057.3|11054.5|11058.2|11055.4|11057.2|11054.4|10
1653477340000|2022-05-25 11:15:40|11058.9|11056.1|11055.3|11052.5|11062.3|11059.5|11053.8|11051|92
1653477350000|2022-05-25 11:15:50|11055.8|11053|11056.3|11053.5|11056.8|11054|11053.7|11050.9|19
1653477360000|2022-05-25 11:16:00|11055.8|11053|11056.3|11053.5|11057.2|11054.4|11055|11052.2|31
1653477370000|2022-05-25 11:16:10|11056.7|11053.9|11057.8|11055|11058.2|11055.4|11056.7|11053.9|2
1653477380000|2022-05-25 11:16:20|11058.2|11055.4|11058.3|11055.5|11058.3|11055.5|11057.2|11054.4|7
1653477390000|2022-05-25 11:16:30|11058.2|11055.4|11063.1|11060.3|11063.6|11060.8|11057.8|11055|53
1653477400000|2022-05-25 11:16:40|11062.1|11059.3|11062.1|11059.3|11063.6|11060.8|11062.1|11059.3|10
1653477410000|2022-05-25 11:16:50|11062.6|11059.8|11062.1|11059.3|11063.5|11060.7|11062.1|11059.3|5
1653477420000|2022-05-25 11:17:00|11062.5|11059.7|11065|11062.2|11065.1|11062.3|11061.1|11058.3|20
1653477430000|2022-05-25 11:17:10|11065.4|11062.6|11067.1|11064.3|11068.2|11065.4|11065.4|11062.6|12
1653477440000|2022-05-25 11:17:20|11067.9|11065.1|11067.1|11064.3|11068.2|11065.3|11067.1|11064.1|9
1653477450000|2022-05-25 11:17:30|11067.5|11064.7|11068.1|11065.3|11068.1|11065.3|11067.5|11064.7|4
1653477460000|2022-05-25 11:17:40|11067.7|11064.9|11068.1|11065.3|11068.1|11065.3|11067.6|11064.8|2
1653477470000|2022-05-25 11:17:50|11068.5|11065.7|11069.6|11066.8|11069.9|11067.1|11068.5|11065.7|14
1653477480000|2022-05-25 11:18:00|11069.2|11066.4|11068.6|11065.8|11069.6|11066.8|11068.6|11065.8|14
1653477490000|2022-05-25 11:18:10|11067.8|11065|11067|11064.2|11067.8|11065|11064.8|11062|19
1653477500000|2022-05-25 11:18:20|11067.5|11064.7|11066.1|11063.3|11067.6|11064.8|11065.1|11062.3|13
1653477510000|2022-05-25 11:18:30|11065.7|11062.9|11067.1|11064.3|11067.1|11064.3|11065.6|11062.8|2
1653477520000|2022-05-25 11:18:40|11066.6|11063.8|11065.1|11062.3|11067.1|11064.3|11064.8|11062|10
1653477530000|2022-05-25 11:18:50|11065.5|11062.7|11065.2|11062.4|11067.2|11063.3|11065.1|11062.2|13
1653477540000|2022-05-25 11:19:00|11065.1|11062.3|11065.1|11062.3|11067.2|11063.3|11065.1|11062.1|2
1653477550000|2022-05-25 11:19:10|11065.9|11063.1|11065.1|11062.3|11065.9|11063.1|11065.1|11062.3|0
1653477560000|2022-05-25 11:19:20|11063.8|11061|11063|11060.2|11063.8|11061|11062.6|11059.8|31
1653477570000|2022-05-25 11:19:30|11062.6|11059.8|11065.1|11062.3|11066.1|11063.3|11062|11059.2|6
1653477580000|2022-05-25 11:19:40|11066.1|11062.1|11066.1|11063.3|11066.1|11063.3|11065.1|11062.1|0
1653477590000|2022-05-25 11:19:50|11066.5|11063.7|11066.1|11063.3|11066.5|11063.7|11065.6|11062.8|1
1653477600000|2022-05-25 11:20:00|11065.7|11062.9|11064|11061.2|11066|11063.2|11064|11061.2|14
1653477610000|2022-05-25 11:20:10|11064.1|11061.3|11063.1|11060.3|11064.1|11061.3|11062.2|11059.4|5
1653477620000|2022-05-25 11:20:20|11063.6|11060.8|11063|11060.2|11063.6|11060.8|11063|11060.2|3
1653477630000|2022-05-25 11:20:30|11062.6|11059.8|11060.1|11057.3|11062.6|11059.8|11058.7|11055.9|34
1653477640000|2022-05-25 11:20:40|11061.6|11058.8|11061.1|11058.3|11061.6|11058.8|11061.1|11058.3|2
1653477650000|2022-05-25 11:20:50|11062.1|11058.1|11061.6|11058.8|11062.1|11059.2|11060.6|11057.8|6
1653477660000|2022-05-25 11:21:00|11061.1|11058.3|11059.1|11056.3|11061.1|11058.3|11058.1|11055.3|1
1653477670000|2022-05-25 11:21:10|11058.6|11055.8|11062.1|11058.1|11062.1|11058.7|11058.6|11055.8|2
1653477680000|2022-05-25 11:21:20|11061.1|11058.3|11064|11061.2|11064.1|11061.2|11060.6|11057.8|3
1653477690000|2022-05-25 11:21:30|11064.6|11061.8|11065.1|11062.3|11065.1|11062.3|11064.6|11061.8|2
1653477700000|2022-05-25 11:21:40|11063.4|11060.6|11061.1|11058.3|11063.6|11060.6|11061.1|11058.2|6
1653477720000|2022-05-25 11:22:00|11060.7|11057.9|11059.1|11056.3|11060.7|11057.9|11059.1|11056.1|6
1653477730000|2022-05-25 11:22:10|11058.7|11055.9|11058.1|11054.1|11058.7|11055.9|11057.1|11054.1|3
1653477740000|2022-05-25 11:22:20|11057.1|11054.3|11046.5|11042.5|11058.1|11054.4|11044.4|11041.4|105
1653477750000|2022-05-25 11:22:30|11046.3|11043.5|11045.8|11043|11046.8|11044|11044.9|11042.1|31
1653477760000|2022-05-25 11:22:40|11045.4|11042.6|11046.3|11043.5|11047.3|11044.5|11044.3|11041.5|14
1653477770000|2022-05-25 11:22:50|11047.3|11043.3|11046.3|11043.5|11047.3|11044.4|11045.9|11043.1|7
1653477780000|2022-05-25 11:23:00|11045.4|11042.6|11044.8|11042|11045.7|11042.9|11043.3|11040.5|28
1653477790000|2022-05-25 11:23:10|11045.2|11042.4|11045.3|11042.5|11045.8|11043|11044.3|11041.5|7
1653477800000|2022-05-25 11:23:20|11045.7|11042.9|11048.3|11045.5|11048.8|11046|11045.7|11042.9|19
1653477810000|2022-05-25 11:23:30|11047.9|11045.1|11048.3|11045.5|11048.8|11046|11047.3|11044.4|11
1653477820000|2022-05-25 11:23:40|11048.5|11044.5|11045.3|11042.5|11048.5|11045.5|11044.8|11042|18
1653477830000|2022-05-25 11:23:50|11045.5|11041.5|11044.5|11040.5|11045.5|11041.6|11044.3|11040.5|9
1653477840000|2022-05-25 11:24:00|11044.3|11041.5|11040.3|11037.5|11044.5|11041.5|11039.3|11036.3|82
1653477850000|2022-05-25 11:24:10|11040.9|11038.1|11036.3|11033.5|11041.3|11038.5|11036.3|11033.5|32
1653477860000|2022-05-25 11:24:20|11037.2|11034.4|11038.3|11035.5|11038.4|11035.5|11037.2|11034.4|13
1653477870000|2022-05-25 11:24:30|11037.8|11035|11039.3|11036.5|11039.3|11036.5|11037.8|11035|7
1653477880000|2022-05-25 11:24:40|11039.2|11036.4|11037.3|11034.5|11039.3|11036.5|11035.8|11033|20
1653477890000|2022-05-25 11:24:50|11036.8|11034|11039.8|11037|11039.8|11037|11036.8|11034|11
1653477900000|2022-05-25 11:25:00|11040.2|11037.4|11036.3|11033.5|11040.2|11037.4|11036.3|11033.5|13
1653477910000|2022-05-25 11:25:10|11036.7|11033.9|11040.9|11038.1|11040.9|11038.1|11035.3|11032.5|56
1653477920000|2022-05-25 11:25:20|11041.2|11037.2|11039.3|11036.5|11041.2|11037.5|11038.3|11035.5|8
1653477930000|2022-05-25 11:25:30|11040.3|11036.3|11041.3|11038.5|11041.4|11038.5|11039.3|11036.3|1
1653477940000|2022-05-25 11:25:40|11041.7|11038.9|11043.3|11040.5|11044.5|11041.4|11041.3|11038.3|15
1653477950000|2022-05-25 11:25:50|11043.4|11040.6|11042.3|11039.5|11043.8|11041|11041.8|11039|10
1653477960000|2022-05-25 11:26:00|11041.8|11039|11040.9|11038.1|11042.3|11039.5|11040.4|11037.4|4
1653477970000|2022-05-25 11:26:10|11040.8|11038|11041.5|11037.5|11041.5|11038.5|11040.4|11037.5|3
1653477980000|2022-05-25 11:26:20|11041.3|11038.5|11041.3|11038.5|11042.3|11038.5|11040.4|11037.6|7
1653477990000|2022-05-25 11:26:30|11042.3|11038.3|11042.3|11039.5|11044.9|11040.8|11041.3|11036.9|9
1653478000000|2022-05-25 11:26:40|11042.4|11039.6|11041.8|11039|11044.3|11041.5|11040.1|11037.3|14
1653478010000|2022-05-25 11:26:50|11041.4|11038.6|11037.3|11034.5|11041.4|11038.6|11036.3|11033.4|34
1653478020000|2022-05-25 11:27:00|11037.7|11034.9|11036.8|11034|11037.8|11035|11035.8|11033|17
1653478030000|2022-05-25 11:27:10|11037.9|11035.1|11040.4|11037.6|11041.3|11038.5|11037.9|11035.1|11
1653478040000|2022-05-25 11:27:20|11040.8|11038|11039.4|11036.6|11040.8|11038|11039.4|11036.6|3
1653478050000|2022-05-25 11:27:30|11038.8|11036|11041.3|11038.5|11042.4|11039.4|11038.8|11036|7
1653478060000|2022-05-25 11:27:40|11040.8|11038|11042.3|11039.5|11042.3|11039.5|11040.4|11037.6|7
1653478070000|2022-05-25 11:27:50|11042.7|11039.9|11041.3|11038.5|11043.3|11040.5|11041.3|11038.5|2
1653478080000|2022-05-25 11:28:00|11040.9|11038.1|11040.3|11037.5|11043.2|11040.4|11040.3|11037.4|10
1653478090000|2022-05-25 11:28:10|11040.8|11038|11042.2|11039.4|11042.2|11039.4|11040.8|11038|3
1653478100000|2022-05-25 11:28:20|11041.3|11038.5|11040.4|11036.4|11041.3|11038.5|11039.3|11036.4|12
1653478110000|2022-05-25 11:28:30|11040.3|11036.3|11039.3|11036.5|11040.4|11037.4|11039.3|11036.3|6
1653478120000|2022-05-25 11:28:40|11040.2|11037.4|11041.3|11038.5|11042.4|11039.4|11039.3|11036.5|7
1653478130000|2022-05-25 11:28:50|11040.3|11037.5|11038.8|11036|11040.3|11037.5|11038.3|11035.5|6
1653478140000|2022-05-25 11:29:00|11039.2|11036.4|11034.3|11031.5|11039.7|11036.9|11033.8|11031|35
1653478150000|2022-05-25 11:29:10|11034.6|11031.8|11040.1|11037.3|11040.4|11037.3|11033.8|11031|24
1653478160000|2022-05-25 11:29:20|11040.8|11038|11040.3|11037.5|11042.1|11039.3|11039.3|11036.5|6
1653478170000|2022-05-25 11:29:30|11041.1|11038.3|11041|11038.2|11041.4|11038.3|11039.8|11036.4|7
1653478180000|2022-05-25 11:29:40|11041.1|11038.3|11044|11041.2|11044.2|11041.2|11041.1|11038.3|13
1653478190000|2022-05-25 11:29:50|11044.8|11042|11045|11042.2|11046.1|11043|11044.3|11041.1|8
1653478200000|2022-05-25 11:30:00|11046|11042|11044.1|11041.3|11046.1|11042.5|11044.1|11040.5|15
1653478210000|2022-05-25 11:30:10|11043.3|11040.5|11043.3|11040.5|11044.1|11041.3|11042.5|11039.2|6
1653478220000|2022-05-25 11:30:20|11043.5|11039.5|11043.3|11040.5|11044.1|11041.3|11042|11039.2|3
1653478230000|2022-05-25 11:30:30|11044.4|11041.6|11046.1|11043.3|11047.2|11044.3|11044.4|11041.6|11
1653478240000|2022-05-25 11:30:40|11045.8|11043|11045.1|11042.3|11046.2|11043.3|11044.3|11041.5|10
1653478250000|2022-05-25 11:30:50|11045|11042.2|11047.1|11044.3|11048.1|11044.7|11045|11042.1|3
1653478260000|2022-05-25 11:31:00|11048.5|11045.7|11048.2|11045.4|11049.1|11046.3|11046.7|11043.9|12
1653478270000|2022-05-25 11:31:10|11049|11046.2|11054.1|11051.3|11054.4|11051.6|11048.2|11045.4|47
1653478280000|2022-05-25 11:31:20|11054|11051.2|11052.9|11050.1|11054.4|11051.6|11051.9|11048.1|8
1653478290000|2022-05-25 11:31:30|11053.4|11050.6|11053.4|11050.6|11053.4|11050.6|11053|11050.2|1
1653478300000|2022-05-25 11:31:40|11054|11051.2|11053|11050.2|11054.5|11051.7|11053|11050.2|9
1653478310000|2022-05-25 11:31:50|11054|11050|11054.5|11051.7|11054.5|11051.7|11052.5|11049.1|18
1653478320000|2022-05-25 11:32:00|11055|11052.2|11055.5|11052.7|11057.1|11053.7|11054.5|11051.7|13
1653478330000|2022-05-25 11:32:10|11054.7|11051.9|11053|11050.2|11054.7|11051.9|11052.2|11049.4|17
1653478340000|2022-05-25 11:32:20|11053.4|11050.6|11052.5|11049.7|11053.4|11050.6|11051.5|11048.7|6
1653478350000|2022-05-25 11:32:30|11052.9|11050.1|11054|11051.2|11055.2|11052.4|11052.9|11050.1|1
1653478360000|2022-05-25 11:32:40|11054.4|11051.6|11054|11051.2|11054.4|11051.6|11054|11051.2|1
1653478370000|2022-05-25 11:32:50|||||||||1
1653478380000|2022-05-25 11:33:00|11054.5|11051.7|11055|11052.2|11057.1|11054.3|11054|11051.2|31
1653478390000|2022-05-25 11:33:10|11054.6|11051.8|11054|11051.2|11054.6|11051.8|11054|11051.2|5
1653478400000|2022-05-25 11:33:20|11055|11052.2|11055.9|11053.1|11057.6|11054.8|11055|11052|34
1653478410000|2022-05-25 11:33:30|11056|11053.2|11052|11049.2|11056.6|11053.6|11051.5|11048.7|10
1653478420000|2022-05-25 11:33:40|11051.5|11048.7|11053|11050.2|11053.5|11050.7|11050.5|11047.7|22
1653478430000|2022-05-25 11:33:50|11053.5|11050.7|11052|11049.2|11053.5|11050.7|11052|11049.1|5
1653478440000|2022-05-25 11:34:00|11052.9|11050.1|11051.1|11048.3|11053.5|11050.7|11051.1|11048.3|4
1653478450000|2022-05-25 11:34:10|11050.6|11047.8|11051|11048.2|11051.9|11049.1|11050.4|11047.6|5
1653478460000|2022-05-25 11:34:20|11051.5|11048.7|11051|11048.2|11051.9|11049.1|11050|11047|45
1653478470000|2022-05-25 11:34:30|11050.9|11048.1|11050.9|11048.1|11051|11048.1|11050|11047|1
1653478480000|2022-05-25 11:34:40|11051|11048.2|11050|11047.2|11051|11048.2|11050|11047.2|2
1653478490000|2022-05-25 11:34:50|11049.5|11046.7|11050|11047.2|11050.5|11047.7|11048.5|11045.7|5
1653478500000|2022-05-25 11:35:00|11050.1|11046.1|11045|11042.2|11050.1|11046.1|11044|11041.2|42
1653478510000|2022-05-25 11:35:10|11045.4|11042.6|11045.9|11043.1|11046.1|11043.2|11045|11042.1|13
1653478520000|2022-05-25 11:35:20|11046.3|11043.5|11043|11040.2|11047|11043.5|11041.7|11038.9|33
1653478530000|2022-05-25 11:35:30|11041.8|11039|11035.1|11032.3|11042|11039.2|11034.2|11031.4|65
1653478540000|2022-05-25 11:35:40|11035.4|11031.4|11031.6|11028.8|11035.4|11031.5|11030.2|11027.4|20
1653478550000|2022-05-25 11:35:50|11031.7|11028.9|11028.8|11026|11031.7|11028.9|11028.8|11026|22
1653478560000|2022-05-25 11:36:00|11028.7|11025.9|11030.6|11027.8|11033.1|11030.3|11028.2|11025.4|32
1653478570000|2022-05-25 11:36:10|11030.2|11027.4|11030.2|11027.4|11031.2|11028.3|11029.7|11026.9|15
1653478580000|2022-05-25 11:36:20|11030.7|11027.9|11030.2|11027.4|11031.1|11028.3|11029.2|11026.4|12
1653478590000|2022-05-25 11:36:30|11030.7|11027.9|11033.3|11029.3|11033.3|11030.4|11030.7|11027.9|11
1653478600000|2022-05-25 11:36:40|11033.2|11030.4|11034.2|11031.4|11036.4|11032|11031.2|11028.2|46
1653478610000|2022-05-25 11:36:50|11034.1|11031.3|11036.5|11033.7|11037.3|11034.3|11034.1|11031.3|16
1653478620000|2022-05-25 11:37:00|11036.6|11033.8|11035.2|11032.4|11036.6|11033.8|11033.2|11030.3|6
1653478630000|2022-05-25 11:37:10|11035.7|11032.9|11035.5|11032.7|11037.1|11034.3|11033.4|11030.6|59
1653478640000|2022-05-25 11:37:20|11035.1|11032.3|11032.9|11030.1|11035.5|11032.7|11032.9|11030.1|9
1653478650000|2022-05-25 11:37:30|11032.1|11029.3|11032|11029.2|11033.4|11030.6|11031.5|11028.7|11
1653478660000|2022-05-25 11:37:40|11031|11027|11033.1|11030.3|11033.1|11030.3|11030|11027|7
1653478670000|2022-05-25 11:37:50|11032.2|11029.4|11023.2|11020.4|11032.2|11029.4|11022.2|11019.3|87
1653478680000|2022-05-25 11:38:00|11023.3|11020.5|11026.2|11023.4|11026.7|11023.9|11023.3|11020.5|28
1653478690000|2022-05-25 11:38:10|11026.6|11023.8|11029.2|11026.4|11030.2|11026.4|11026.6|11023.8|50
1653478700000|2022-05-25 11:38:20|11030.2|11026.2|11031.3|11027.3|11032.1|11028.7|11029.2|11026.2|8
1653478710000|2022-05-25 11:38:30|11031.1|11028.3|11031.2|11028.4|11031.2|11028.4|11031.1|11028.3|1
1653478720000|2022-05-25 11:38:40|11030.7|11027.9|11034.2|11031.4|11035.7|11032.9|11030.7|11027.9|21
1653478730000|2022-05-25 11:38:50|11034.7|11031.9|11032.2|11029.4|11034.7|11031.9|11032.2|11029.4|10
1653478740000|2022-05-25 11:39:00|11032.7|11029.9|11031.7|11028.9|11032.7|11029.9|11031.2|11028.4|4
1653478750000|2022-05-25 11:39:10|11030.9|11028.1|11031.7|11028.9|11031.7|11028.9|11030.7|11027.9|1
1653478760000|2022-05-25 11:39:20|11030.9|11028.1|11031.3|11028.5|11031.7|11028.9|11030.9|11028.1|7
1653478770000|2022-05-25 11:39:30|11031.7|11028.9|11038.1|11035.3|11038.1|11035.3|11031.7|11028.9|50
1653478780000|2022-05-25 11:39:40|11037.7|11034.9|11039.4|11036.6|11039.4|11036.6|11037.6|11034.8|19
1653478790000|2022-05-25 11:39:50|11039|11036.2|11039|11036.2|11041.1|11038.3|11038|11035.1|36
1653478800000|2022-05-25 11:40:00|11037.7|11034.9|11039.3|11035.3|11040.7|11037.9|11037.2|11034.4|19
1653478810000|2022-05-25 11:40:10|11039.1|11036.3|11039.3|11035.3|11040.2|11037.4|11037.2|11034.3|6
1653478820000|2022-05-25 11:40:20|11039.1|11036.3|11038.6|11035.8|11040.6|11037.8|11038.6|11035.8|7
1653478830000|2022-05-25 11:40:30|11037.8|11035|11041.5|11038.7|11044.7|11041.9|11037.6|11034.8|20
1653478840000|2022-05-25 11:40:40|11041.1|11038.3|11040.1|11037.3|11041.1|11038.3|11039.6|11036.8|6
1653478850000|2022-05-25 11:40:50|11040.5|11037.7|11043|11040.2|11043.5|11040.7|11040.5|11037.7|7
1653478860000|2022-05-25 11:41:00|11044.1|11041.3|11043|11040.2|11044.1|11041.3|11042|11038.9|50
1653478870000|2022-05-25 11:41:10|11042.1|11039.3|11043|11040.2|11043|11040.2|11040.8|11037.1|12
1653478880000|2022-05-25 11:41:20|11043.3|11040.5|11045|11042.2|11045|11042.2|11043|11039.9|20
1653478890000|2022-05-25 11:41:30|11045.7|11042.9|11047.7|11044.9|11048|11045.2|11045.7|11042.9|69
1653478900000|2022-05-25 11:41:40|11047.8|11045|11047.5|11044.7|11048|11045.2|11046.5|11043.7|5
1653478910000|2022-05-25 11:41:50|11048.5|11045.7|11048.5|11045.7|11048.8|11046|11048|11044.2|46
1653478920000|2022-05-25 11:42:00|11048.8|11046|11049.8|11047|11050|11047.2|11048|11045.2|64
1653478930000|2022-05-25 11:42:10|11049.5|11046.7|11051.8|11049|11052.8|11050|11049.5|11046.7|89
1653478940000|2022-05-25 11:42:20|11052.8|11048.8|11051.5|11048.7|11052.8|11050|11051.5|11048.7|11
1653478950000|2022-05-25 11:42:30|11051.8|11049|11050.9|11048.1|11052|11049.2|11049.5|11046.7|10
1653478960000|2022-05-25 11:42:40|11050.6|11047.8|11050.9|11046.9|11050.9|11048.1|11049.9|11046.9|6
1653478970000|2022-05-25 11:42:50|11050.8|11048|11051.9|11049.1|11053.1|11050.3|11050.8|11048|16
1653478980000|2022-05-25 11:43:00|11052.3|11049.5|11052.8|11050|11052.9|11050|11051.9|11048.9|3
1653478990000|2022-05-25 11:43:10|11052.9|11050.1|11051.9|11049.1|11053.8|11051|11051.9|11049.1|15
1653479000000|2022-05-25 11:43:20|11052.3|11049.5|11050.9|11048.1|11052.8|11050|11050.9|11048.1|4
1653479010000|2022-05-25 11:43:30|11050.2|11047.4|11047.9|11045.1|11050.9|11048|11047.9|11045.1|12
1653479020000|2022-05-25 11:43:40|11047.4|11044.6|11047.9|11045.1|11050|11046.1|11047.4|11044.6|11
1653479030000|2022-05-25 11:43:50|11048.7|11045.9|11047.9|11045.1|11048.9|11046.1|11047.9|11045.1|5
1653479040000|2022-05-25 11:44:00|11047.2|11044.4|11049.9|11047.1|11049.9|11047.1|11047.2|11044|7
1653479050000|2022-05-25 11:44:10|11050.3|11047.5|11046.9|11044.1|11051.4|11048.6|11045.9|11043.1|12
1653479060000|2022-05-25 11:44:20|11047.9|11045.1|11044.9|11042.1|11047.9|11045.1|11044.4|11041.6|6
1653479070000|2022-05-25 11:44:30|11044.6|11041.8|11044.9|11042.1|11045.4|11042.6|11044.4|11041.6|3
1653479080000|2022-05-25 11:44:40|11045.3|11042.5|11040|11037.2|11045.3|11042.5|11040|11037.2|12
1653479090000|2022-05-25 11:44:50|11039.9|11037.1|11040.4|11037.6|11040.8|11038|11039.9|11037.1|1
1653479100000|2022-05-25 11:45:00|11039.7|11036.9|11038.2|11035.4|11039.7|11036.9|11038.2|11035.1|36
1653479110000|2022-05-25 11:45:10|11038|11035.2|11040.8|11038|11040.8|11038|11036.7|11033.9|23
1653479120000|2022-05-25 11:45:20|11039.9|11037.1|11037.2|11034.4|11040.4|11037.6|11037|11034.2|8
1653479130000|2022-05-25 11:45:30|11037.5|11034.7|11037.2|11034.4|11037.5|11034.7|11037.2|11034.4|3
1653479140000|2022-05-25 11:45:40|11038.2|11035.4|11037.7|11034.9|11038.2|11035.4|11037|11034.2|1
1653479150000|2022-05-25 11:45:50|11037.3|11034.5|11036|11033.2|11037.3|11034.5|11035.7|11032.5|13
1653479160000|2022-05-25 11:46:00|11035.3|11032.5|11032.5|11029.7|11035.3|11032.5|11032.2|11029.4|14
1653479170000|2022-05-25 11:46:10|11032.2|11029.4|11035.8|11033|11036.2|11033.4|11032.2|11029.4|16
1653479180000|2022-05-25 11:46:20|11035.7|11032.9|11035.2|11032.4|11036.2|11033.4|11035.2|11032.4|3
1653479190000|2022-05-25 11:46:30|11035.7|11032.9|11039.9|11037.1|11040.2|11037.1|11035.7|11032.2|36
1653479200000|2022-05-25 11:46:40|11039.5|11036.7|11039|11035|11039.5|11036.7|11037.9|11034.9|3
1653479210000|2022-05-25 11:46:50|11037.9|11035.1|11036.9|11034.1|11038.1|11035.1|11036.9|11033.9|4
1653479220000|2022-05-25 11:47:00|11037.1|11034.3|11038.9|11036.1|11039.1|11036.1|11034.1|11031.3|21
1653479230000|2022-05-25 11:47:10|11038.5|11035.7|11038.4|11035.6|11039.1|11036.1|11037.9|11035|3
1653479240000|2022-05-25 11:47:20|11038|11035.2|11039.9|11037.1|11039.9|11037.1|11037.9|11034.9|6
1653479250000|2022-05-25 11:47:30|11040.8|11038|11037.9|11035.1|11041|11038|11037.9|11035|7
1653479260000|2022-05-25 11:47:40|11038.7|11035.9|11038.1|11034.1|11038.9|11036.1|11037|11034.1|5
1653479270000|2022-05-25 11:47:50|11037.9|11035.1|11039.9|11037.1|11040.9|11038|11037.9|11035.1|26
1653479280000|2022-05-25 11:48:00|11040.7|11037.9|11041.9|11039.1|11042|11039.1|11039.3|11036.5|15
1653479290000|2022-05-25 11:48:10|11042.3|11039.5|11042.9|11040.1|11042.9|11040.1|11041.4|11038.6|4
1653479300000|2022-05-25 11:48:20|11043.4|11040.6|11043.4|11040.6|11043.4|11040.6|11042.5|11039.7|7
1653479310000|2022-05-25 11:48:30|11043.8|11041|11046.4|11043.6|11047.4|11044.6|11043.8|11041|34
1653479320000|2022-05-25 11:48:40|11046.8|11044|11045.9|11043.1|11047.8|11044.5|11045.9|11043.1|24
1653479330000|2022-05-25 11:48:50|11046.3|11043.5|11047.3|11044.5|11047.3|11044.5|11046.3|11043.5|4
1653479340000|2022-05-25 11:49:00|11047.7|11044.9|11046.4|11043.6|11047.8|11045|11045.4|11042.6|52
1653479350000|2022-05-25 11:49:10|11046.8|11044|11046.8|11044|11046.9|11044.1|11045.9|11043.1|6
1653479360000|2022-05-25 11:49:20|11047.2|11044.4|11046.4|11043.6|11047.8|11045|11044.9|11042.1|24
1653479370000|2022-05-25 11:49:30|11046.9|11044.1|11047.8|11045|11047.9|11045|11044.9|11042|12
1653479380000|2022-05-25 11:49:40|11048.2|11045.4|11047|11043|11048.3|11045.5|11045.4|11042.6|9
1653479390000|2022-05-25 11:49:50|11046|11043.2|11046.9|11044.1|11046.9|11044.1|11045.9|11043.1|0
1653479400000|2022-05-25 11:50:00|11048.8|11046|11046.9|11044.1|11048.8|11046|11046.9|11044.1|8
1653479410000|2022-05-25 11:50:10|11046.5|11043.7|11047|11043|11047|11044.1|11044.9|11042.1|10
1653479420000|2022-05-25 11:50:20|11046|11043.2|11045.9|11043.1|11046.9|11043.2|11045.9|11042.9|0
1653479430000|2022-05-25 11:50:30|11044.9|11042.1|11045.7|11042.9|11045.7|11042.9|11044.9|11042.1|4
1653479440000|2022-05-25 11:50:40|11046.4|11043.6|11046.9|11044.1|11047.4|11044.6|11046.4|11043.6|5
1653479450000|2022-05-25 11:50:50|11047.3|11044.5|11047|11044.2|11048.8|11046|11045.3|11042.5|21
1653479460000|2022-05-25 11:51:00|11047.4|11044.6|11044.9|11042.1|11048.4|11045.6|11044.9|11042.1|8
1653479470000|2022-05-25 11:51:10|11045.3|11042.5|11046|11042|11046.4|11043.6|11044.4|11041.6|4
1653479480000|2022-05-25 11:51:20|11045|11042.2|11042.4|11039.6|11045|11042.2|11042.4|11039.6|9
1653479490000|2022-05-25 11:51:30|11042|11039.2|11041.9|11039.1|11043|11040.2|11041.9|11039.1|6
1653479500000|2022-05-25 11:51:40|11041.1|11038.3|11042.4|11039.6|11042.4|11039.6|11041.1|11038.3|0
1653479510000|2022-05-25 11:51:50|11042|11039.2|11038.1|11035.3|11042|11039.2|11037.1|11034.1|19
1653479520000|2022-05-25 11:52:00|11038.3|11034.3|11041.1|11038.3|11041.1|11038.3|11034.2|11031.2|25
1653479530000|2022-05-25 11:52:10|11041.9|11039.1|11046.1|11042.1|11046.1|11042.3|11041.9|11039.1|9
1653479540000|2022-05-25 11:52:20|11045.9|11043.1|11043.1|11040.3|11047.1|11044.3|11043.1|11039.7|25
1653479550000|2022-05-25 11:52:30|11041.6|11038.8|11044.9|11042.1|11044.9|11042.1|11040.1|11037.2|18
1653479560000|2022-05-25 11:52:40|11045.1|11042.3|11046.1|11043.3|11046.1|11043.3|11045.1|11042.3|4
1653479570000|2022-05-25 11:52:50|11046.6|11043.8|11048.2|11045.4|11049|11046.2|11046.1|11043.3|5
1653479580000|2022-05-25 11:53:00|11048|11045.2|11050.6|11047.8|11051.4|11048.6|11046.7|11043.9|46
1653479590000|2022-05-25 11:53:10|11051.1|11048.3|11050.1|11047.3|11052.2|11049.1|11050.1|11047.2|9
1653479600000|2022-05-25 11:53:20|11051.1|11047.1|11052.1|11049.3|11053.2|11050.3|11050.2|11047.1|6
1653479610000|2022-05-25 11:53:30|11052.5|11049.7|11050.1|11047.3|11052.5|11049.7|11049.2|11046.4|8
1653479620000|2022-05-25 11:53:40|11052|11049.2|11052.9|11050.1|11054.9|11052.1|11051.9|11049|28
1653479630000|2022-05-25 11:53:50|11053.7|11050.9|11054.4|11051.6|11054.4|11051.6|11053|11050.2|6
1653479640000|2022-05-25 11:54:00|11054.8|11052|11055|11052.2|11055.4|11052.6|11054.4|11051.1|17
1653479650000|2022-05-25 11:54:10|11055.4|11052.6|11056.8|11054|11056.9|11054|11054.4|11051.6|25
1653479660000|2022-05-25 11:54:20|11056|11053.2|11053.9|11051.1|11056.9|11054.1|11053.8|11050.9|24
1653479670000|2022-05-25 11:54:30|11054.1|11050.1|11054.8|11052|11055.9|11053.1|11053.9|11050.1|4
1653479680000|2022-05-25 11:54:40|11054.9|11052.1|11055.9|11053.1|11056|11053.1|11054.9|11052|4
1653479690000|2022-05-25 11:54:50|11056.3|11053.5|11056.8|11054|11056.9|11054|11055.4|11052|5
1653479700000|2022-05-25 11:55:00|11056.9|11054.1|11051.9|11049.1|11056.9|11054.1|11051.9|11049.1|15
1653479710000|2022-05-25 11:55:10|11052.3|11049.5|11054.4|11051.6|11054.4|11051.6|11051.4|11048.6|13
1653479720000|2022-05-25 11:55:20|11053.9|11051.1|11052.9|11050.1|11054.6|11051.8|11052.9|11050.1|1
1653479730000|2022-05-25 11:55:30|11053.4|11050.6|11053.9|11051.1|11053.9|11051.1|11052.9|11050.1|2
1653479740000|2022-05-25 11:55:40|11054.3|11051.5|11052.9|11050.1|11054.4|11051.6|11052.9|11050.1|2
1653479750000|2022-05-25 11:55:50|11052.5|11049.7|11054.4|11051.6|11054.9|11052.1|11052.4|11049.6|6
1653479760000|2022-05-25 11:56:00|11055.4|11052.6|11055.4|11052.6|11055.9|11053.1|11052.9|11050.1|15
1653479770000|2022-05-25 11:56:10|11055.7|11052.9|11055.9|11053.1|11056.9|11054.1|11055.7|11052.9|4
1653479780000|2022-05-25 11:56:20|11056.2|11053.4|11056.4|11053.6|11059.4|11056.6|11055.9|11053.1|16
1653479790000|2022-05-25 11:56:30|11056.9|11054.1|11056.9|11054.1|11058.4|11055.6|11056.7|11053|5
1653479800000|2022-05-25 11:56:40|11057.4|11054.6|11057.9|11055.1|11058|11055.1|11055.9|11053|8
1653479810000|2022-05-25 11:56:50|11058.8|11054.8|11058|11055.2|11059.8|11056.4|11057.9|11054.8|10
1653479820000|2022-05-25 11:57:00|11057.9|11055.1|11058.9|11056.1|11058.9|11056.1|11057.9|11055.1|2
1653479830000|2022-05-25 11:57:10|11058.3|11054.3|11057.9|11055.1|11058.3|11055.1|11056.9|11053.8|1
1653479840000|2022-05-25 11:57:20|11056.7|11053.9|11056.9|11054.1|11057|11054.1|11055.9|11053|1
1653479850000|2022-05-25 11:57:30|11057|11053|11055.9|11053.1|11057|11054.1|11055.9|11053|5
1653479860000|2022-05-25 11:57:40|11057|11054.2|11057.7|11054.9|11058.2|11055.4|11057|11054.2|3
1653479870000|2022-05-25 11:57:50|11057.4|11054.6|11056.9|11054.1|11057.4|11054.6|11055.5|11052.7|6
1653479880000|2022-05-25 11:58:00|11057.2|11054.4|11053.7|11050.9|11057.2|11054.4|11053.4|11050.6|10
1653479890000|2022-05-25 11:58:10|11054.1|11051.3|11055.8|11051.8|11055.8|11053|11054.1|11050.8|11
1653479900000|2022-05-25 11:58:20|11055.7|11052.9|11056.6|11053.8|11057|11054.2|11055.7|11052.8|3
1653479910000|2022-05-25 11:58:30|11056.7|11053.9|11054.8|11050.8|11056.7|11053.9|11054.6|11050.8|3
1653479920000|2022-05-25 11:58:40|11053.8|11051|11052.8|11050|11054.3|11051.5|11051.8|11049|8
1653479930000|2022-05-25 11:58:50|11053.2|11050.4|11052.8|11050|11053.3|11050.5|11052.8|11050|0
1653479940000|2022-05-25 11:59:00|11052.1|11049.3|11048.8|11046|11052.1|11049.3|11047.8|11045|35
1653479950000|2022-05-25 11:59:10|11049.9|11045.9|11049.8|11047|11049.9|11047|11048.7|11045.9|13
1653479960000|2022-05-25 11:59:20|11049.3|11046.5|11049.8|11047|11049.8|11047|11049.3|11046.5|3
1653479970000|2022-05-25 11:59:30|11051.3|11048.5|11050.8|11048|11051.3|11048.5|11050.3|11047.5|6
1653479980000|2022-05-25 11:59:40|11051.3|11048.5|11050.3|11047.5|11051.3|11048.5|11050.3|11047.5|1
1653479990000|2022-05-25 11:59:50|11050.7|11047.9|11052.3|11049.5|11052.7|11049.9|11050.3|11047.5|9
1653480000000|2022-05-25 12:00:00|11052.7|11049.9|11057.7|11054.9|11058.1|11055.3|11052.7|11049.9|43
1653480010000|2022-05-25 12:00:10|11058.1|11055.3|11058.8|11056|11059.8|11057|11057.7|11054.9|10
1653480020000|2022-05-25 12:00:20|11058.7|11055.9|11060.7|11057.9|11061.7|11058.9|11058.7|11055.9|30
1653480030000|2022-05-25 12:00:30|11060.3|11057.5|11060.7|11057.9|11062.9|11059.9|11060.3|11057.5|50
1653480040000|2022-05-25 12:00:40|11059.3|11056.5|11059.7|11056.9|11060.7|11057.9|11059.2|11056.4|15
1653480050000|2022-05-25 12:00:50|11060.1|11057.3|11058.8|11056|11060.7|11057.9|11058.3|11055.5|30
1653480060000|2022-05-25 12:01:00|11058.7|11055.9|11063.7|11060.9|11063.9|11060.9|11058.3|11055.5|89
1653480070000|2022-05-25 12:01:10|11064.5|11061.7|11062.7|11059.9|11064.5|11061.7|11061.3|11058.5|62
1653480080000|2022-05-25 12:01:20|11063.1|11060.3|11061.7|11058.9|11063.2|11060.4|11061.3|11058.5|19
1653480090000|2022-05-25 12:01:30|11061.3|11058.5|11061.3|11058.5|11061.8|11058.9|11059.7|11056.8|0
1653480100000|2022-05-25 12:01:40|11061.7|11058.9|11060.3|11057.5|11061.7|11058.9|11060.2|11056.8|9
1653480110000|2022-05-25 12:01:50|11059.9|11057.1|11059.7|11056.9|11059.9|11057.1|11059.7|11056.9|4
1653480120000|2022-05-25 12:02:00|11059.3|11056.5|11056.3|11053.5|11059.8|11056.9|11055.6|11052.8|27
1653480130000|2022-05-25 12:02:10|11054.5|11051.7|11054.8|11052|11054.8|11052|11051.9|11049.1|54
1653480140000|2022-05-25 12:02:20|11055.3|11052.5|11054.8|11052|11056.6|11053.8|11053.8|11051|32
1653480150000|2022-05-25 12:02:30|11053.7|11050.9|11051.4|11048.6|11053.8|11051|11051.3|11048.5|10
1653480160000|2022-05-25 12:02:40|11051.3|11048.5|11052.3|11049.5|11052.3|11049.5|11051.3|11048.5|1
1653480170000|2022-05-25 12:02:50|11052.7|11049.9|11053.3|11050.5|11054.3|11051.5|11052.7|11049.9|3
1653480180000|2022-05-25 12:03:00|11053.8|11051|11051.8|11049|11053.8|11051|11051.7|11048.9|14
1653480190000|2022-05-25 12:03:10|11051.3|11048.5|11051.9|11049.1|11052.3|11049.5|11051.3|11048.5|5
1653480200000|2022-05-25 12:03:20|11052.3|11049.5|11051.3|11048.5|11052.3|11049.5|11050.8|11048|12
1653480210000|2022-05-25 12:03:30|11051.5|11048.7|11054.8|11052|11056.7|11053.9|11051.5|11048.7|40
1653480220000|2022-05-25 12:03:40|11055.8|11053|11055.8|11053|11055.8|11053|11054.8|11052|3
1653480230000|2022-05-25 12:03:50|11056.7|11053.9|11053.8|11051|11056.8|11054|11052.7|11049.9|38
1653480240000|2022-05-25 12:04:00|11053|11050.2|11053.8|11051|11054.8|11052|11052.9|11050.1|22
1653480250000|2022-05-25 12:04:10|11054.6|11051.8|11054.8|11052|11056.8|11054|11054.3|11051.5|6
1653480260000|2022-05-25 12:04:20|11055.8|11051.8|11051.3|11048.5|11055.8|11052|11051.3|11048.5|11
1653480270000|2022-05-25 12:04:30|11051.7|11048.9|11052.8|11050|11052.8|11050|11050.9|11048.1|6
1653480280000|2022-05-25 12:04:40|11052.4|11049.6|11053.8|11051|11053.8|11051|11051.8|11048.9|2
1653480290000|2022-05-25 12:04:50|11053.4|11050.6|11053.8|11051|11053.8|11051|11053.3|11050.5|7
1653480300000|2022-05-25 12:05:00|11053.4|11050.6|11048.8|11046|11053.4|11050.6|11048.8|11046|14
1653480310000|2022-05-25 12:05:10|11047.9|11045.1|11047.8|11045|11049.3|11046.5|11047.8|11045|13
1653480320000|2022-05-25 12:05:20|11049.3|11046.5|11047|11044.2|11049.3|11046.5|11047|11044.2|7
1653480330000|2022-05-25 12:05:30|11046.8|11044|11042|11039.2|11047.8|11045|11042|11039.2|41
1653480340000|2022-05-25 12:05:40|11043|11039|11042.5|11039.7|11043.5|11040.7|11042|11039|12
1653480350000|2022-05-25 12:05:50|11042.9|11040.1|11037.1|11034.3|11044|11041.2|11037.1|11034.2|23
1653480360000|2022-05-25 12:06:00|11037|11034.2|11036|11033.2|11038.2|11035.2|11035|11032|31
1653480370000|2022-05-25 12:06:10|11037|11034.2|11031.5|11028.7|11037|11034.2|11031.5|11028.7|32
1653480380000|2022-05-25 12:06:20|11032.3|11029.5|11032.1|11029.3|11033|11030.2|11030.6|11027.8|49
1653480390000|2022-05-25 12:06:30|11031.7|11028.9|11032.7|11029.9|11032.7|11029.9|11030.7|11027.9|16
1653480400000|2022-05-25 12:06:40|11033.1|11030.3|11032.2|11029.4|11036.8|11034|11031.7|11028.3|59
1653480410000|2022-05-25 12:06:50|11031.5|11028.7|11030.2|11027.4|11032.2|11029.4|11030.2|11027.4|15
1653480420000|2022-05-25 12:07:00|11031.1|11028.3|11032.1|11029.3|11033.6|11030.8|11029.9|11027.1|48
1653480430000|2022-05-25 12:07:10|11032.6|11029.8|11030.4|11027.6|11033.1|11030.3|11029.9|11027.1|92
1653480440000|2022-05-25 12:07:20|11030|11027.2|11035.2|11032.4|11035.2|11032.4|11029.9|11027.1|36
1653480450000|2022-05-25 12:07:30|11034.9|11032.1|11033.2|11030.4|11034.9|11032.1|11032.7|11029.9|9
1653480460000|2022-05-25 12:07:40|11034.7|11031.9|11032.2|11029.4|11035.3|11032.4|11032.2|11029.4|17
1653480470000|2022-05-25 12:07:50|11031.9|11029.1|11035.2|11032.4|11035.2|11032.4|11031.9|11029.1|4
1653480480000|2022-05-25 12:08:00|11034.7|11031.9|11031.2|11028.4|11034.7|11031.9|11031.2|11028.4|15
1653480490000|2022-05-25 12:08:10|11031.4|11028.6|11033.2|11030.4|11034.1|11031.3|11031.4|11028.6|6
1653480500000|2022-05-25 12:08:20|11032.8|11030|11034.2|11031.4|11034.2|11031.4|11032.7|11029.9|3
1653480510000|2022-05-25 12:08:30|11035.3|11032.5|11035.2|11032.4|11035.3|11032.5|11034.7|11031.9|10
1653480520000|2022-05-25 12:08:40|11034.7|11031.9|11034.2|11031.4|11035.2|11032.4|11033.7|11030.9|5
1653480530000|2022-05-25 12:08:50|11034.6|11031.8|11035.2|11032.4|11035.6|11032.8|11034.2|11031.4|5
1653480540000|2022-05-25 12:09:00|11035.6|11032.8|11035.2|11032.4|11035.7|11032.9|11035.2|11032.4|4
1653480550000|2022-05-25 12:09:10|11035.6|11032.8|11036.1|11033.3|11036.1|11033.3|11034.7|11031.9|6
1653480560000|2022-05-25 12:09:20|11037.9|11035.1|11035.6|11032.8|11038.2|11035.4|11035.2|11032.4|23
1653480570000|2022-05-25 12:09:30|11035.2|11032.4|11037|11034.2|11037|11034.2|11035.2|11032.4|17
1653480580000|2022-05-25 12:09:40|11037.4|11034.6|11041|11037|11041.1|11038|11037.4|11034.6|12
1653480590000|2022-05-25 12:09:50|11040.9|11038.1|11037|11034.2|11040.9|11038.1|11037|11034.2|8
1653480600000|2022-05-25 12:10:00|11037.4|11034.6|11037.1|11034.3|11037.9|11035.1|11036.5|11033.7|9
1653480610000|2022-05-25 12:10:10|11037|11034.2|11037.1|11034.3|11037.4|11034.6|11037|11034.2|2
1653480620000|2022-05-25 12:10:20|11037.8|11035|11037.9|11035.1|11037.9|11035.1|11037.8|11035|1
1653480630000|2022-05-25 12:10:30|11038.7|11035.9|11040.9|11038.1|11041.3|11038.5|11038.1|11035.3|25
1653480640000|2022-05-25 12:10:40|11040.5|11037.7|11040|11037.2|11041.4|11038.6|11040|11037.2|19
1653480650000|2022-05-25 12:10:50|11039.5|11036.7|11040.9|11038.1|11040.9|11038.1|11038.5|11035.7|10
1653480660000|2022-05-25 12:11:00|11040.1|11037.3|11039|11036.2|11040.5|11037.7|11039|11036.2|8
1653480670000|2022-05-25 12:11:10|11039.4|11036.6|11037|11034.2|11039.5|11036.7|11037|11034.2|20
1653480680000|2022-05-25 12:11:20|11036.4|11033.6|11043|11040.2|11043|11040.2|11036.4|11033.6|12
1653480690000|2022-05-25 12:11:30|11044|11040|11041|11038.2|11044|11041.1|11041|11038.2|34
1653480700000|2022-05-25 12:11:40|11042.9|11040.1|11041.5|11038.7|11043.5|11040.7|11041|11038.2|47
1653480710000|2022-05-25 12:11:50|11042|11039.2|11041.5|11038.7|11042|11039.2|11041.5|11038.7|0
1653480720000|2022-05-25 12:12:00|11040.7|11037.9|11042|11039.2|11042|11039.2|11040.1|11037.3|5
1653480730000|2022-05-25 12:12:10|11042.4|11039.6|11043.5|11040.7|11043.5|11040.7|11042.4|11039.6|4
1653480740000|2022-05-25 12:12:20|11042.7|11039.9|11048.3|11045.5|11048.8|11046|11042|11039.2|39
1653480750000|2022-05-25 12:12:30|11047.9|11045.1|11047.3|11044.5|11049.8|11047|11046.8|11044|26
1653480760000|2022-05-25 12:12:40|11048|11045.2|11049.8|11047|11050.8|11048|11047.8|11045|14
1653480770000|2022-05-25 12:12:50|11050.1|11047.3|11051.6|11048.8|11052.9|11050|11049.8|11046|18
1653480780000|2022-05-25 12:13:00|11051.8|11049|11051.3|11048.5|11054.1|11051.3|11050.8|11048|21
1653480790000|2022-05-25 12:13:10|11051.4|11048.6|11051.8|11049|11052.8|11050|11051.4|11048.6|10
1653480800000|2022-05-25 12:13:20|11052.1|11049.3|11052.3|11049.5|11053|11050.2|11051.8|11049|8
1653480810000|2022-05-25 12:13:30|11051.9|11049.1|11052.8|11050|11053.3|11050.5|11051.9|11049.1|4
1653480820000|2022-05-25 12:13:40|11053.3|11050.5|11052.7|11049.9|11053.3|11050.5|11052.2|11049.4|1
1653480830000|2022-05-25 12:13:50|11052.2|11049.4|11052.7|11049.9|11052.7|11049.9|11052.2|11049.4|1
1653480840000|2022-05-25 12:14:00|11053.2|11050.4|11054.7|11051.9|11056.7|11053.9|11053.2|11050.4|30
1653480850000|2022-05-25 12:14:10|11055.6|11052.8|11051.9|11049.1|11055.6|11052.8|11051.9|11049|17
1653480860000|2022-05-25 12:14:20|11051.7|11048.9|11051.7|11048.9|11053|11049.9|11051.7|11048.9|3
1653480870000|2022-05-25 12:14:30|11052.9|11050.1|11051.9|11049.1|11053.2|11050.4|11051.7|11048.9|4
1653480880000|2022-05-25 12:14:40|11052.2|11049.4|11050.7|11047.9|11052.2|11049.4|11050.7|11047.9|4
1653480890000|2022-05-25 12:14:50|11051.5|11048.7|11051.7|11048.9|11053.2|11050.4|11051.5|11048.7|14
1653480900000|2022-05-25 12:15:00|11052.1|11049.3|11051.7|11048.9|11052.2|11049.4|11048.7|11045.9|39
1653480910000|2022-05-25 12:15:10|11051.9|11049.1|11051.7|11048.9|11052.7|11049.9|11050.2|11047.4|12
1653480920000|2022-05-25 12:15:20|11051|11048.2|11048.4|11045.6|11051|11048.2|11048.4|11045.6|13
1653480930000|2022-05-25 12:15:30|11048.2|11045.4|11047.7|11044.9|11048.7|11045.9|11046.9|11044.1|9
1653480940000|2022-05-25 12:15:40|11048.2|11045.4|11047.7|11044.9|11048.2|11045.4|11046.8|11044|7
1653480950000|2022-05-25 12:15:50|11048.7|11045.9|11050.7|11047.9|11051.2|11048.4|11048.2|11045.4|6
1653480960000|2022-05-25 12:16:00|11050.2|11047.4|11048.7|11045.9|11050.7|11047.9|11048.7|11045.9|6
1653480970000|2022-05-25 12:16:10|11049.7|11046.9|11048.7|11045.9|11050.1|11047.3|11048.7|11045.9|2
1653480980000|2022-05-25 12:16:20|11047.7|11044.9|11047.7|11044.9|11047.7|11044.9|11047.7|11044.9|6
1653480990000|2022-05-25 12:16:30|11048.1|11045.3|11047.7|11044.9|11048.7|11045.9|11047.7|11044.9|1
1653481000000|2022-05-25 12:16:40|11048.7|11045.9|11047.7|11044.9|11048.7|11045.9|11047.7|11044.9|3
1653481010000|2022-05-25 12:16:50|11048.7|11045.9|11047.7|11044.9|11048.7|11045.9|11047.2|11044.4|8
1653481020000|2022-05-25 12:17:00|11047|11044.2|11048.7|11045.9|11048.7|11045.9|11044.7|11041.9|14
1653481030000|2022-05-25 12:17:10|11049.5|11046.7|11049.7|11046.9|11049.8|11046.9|11048.7|11045.8|11
1653481050000|2022-05-25 12:17:30|11048.7|11045.9|11046.8|11044|11048.7|11045.9|11045.7|11042.9|10
1653481060000|2022-05-25 12:17:40|11046.7|11043.9|11045.7|11042.9|11046.7|11043.9|11045.7|11042.7|3
1653481070000|2022-05-25 12:17:50|11046.5|11043.7|11045.7|11042.9|11046.9|11043.9|11045.7|11042.8|11
1653481080000|2022-05-25 12:18:00|11045.3|11042.5|11045.1|11042.3|11047.3|11044.5|11044.9|11042.1|22
1653481090000|2022-05-25 12:18:10|11045.4|11042.6|11046.9|11044.1|11047.2|11044.4|11045.1|11042.3|4
1653481100000|2022-05-25 12:18:20|11047.9|11045.1|11049.4|11046.6|11049.4|11046.6|11047.3|11044.5|9
1653481110000|2022-05-25 12:18:30|11048.7|11045.9|11048.9|11046.1|11049.2|11046.1|11045.9|11043.1|15
1653481120000|2022-05-25 12:18:40|11048.4|11045.6|11050.9|11048.1|11051.9|11049|11047.1|11044.2|70
1653481130000|2022-05-25 12:18:50|11051.9|11047.9|11050.1|11047.3|11051.9|11048.1|11049.7|11046.9|20
1653481140000|2022-05-25 12:19:00|11049.6|11046.8|11054.9|11052.1|11055.9|11053.1|11049.6|11046.8|28
1653481150000|2022-05-25 12:19:10|11054.4|11051.6|11052.4|11049.6|11056|11052.4|11052.4|11049.6|10
1653481160000|2022-05-25 12:19:20|11052.1|11049.3|11050.2|11047.4|11052.1|11049.3|11050.2|11047.4|24
1653481170000|2022-05-25 12:19:30|11050.6|11047.8|11050.2|11047.4|11051.9|11049.1|11050.1|11047.2|7
1653481180000|2022-05-25 12:19:40|11050.6|11047.8|11051.1|11048.3|11051.1|11048.3|11050.6|11047.8|1
1653481190000|2022-05-25 12:19:50|11051|11048.2|11048.8|11046|11052|11048.4|11047.9|11045.1|120
1653481200000|2022-05-25 12:20:00|11048.9|11046.1|11052.6|11049.8|11052.6|11049.8|11046.6|11043.8|31
1653481210000|2022-05-25 12:20:10|11051.1|11048.3|11050.6|11047.8|11053.5|11050.7|11050.5|11047.2|32
1653481220000|2022-05-25 12:20:20|11051.6|11047.6|11054.5|11051.7|11054.6|11051.8|11050.6|11047.6|3
1653481230000|2022-05-25 12:20:30|11054.4|11051.6|11053.5|11050.7|11055.5|11052.7|11052.6|11049.7|15
1653481240000|2022-05-25 12:20:40|11053.1|11050.3|11052.6|11049.8|11055.5|11052.7|11052.1|11049.3|35
1653481250000|2022-05-25 12:20:50|11053.1|11050.3|11053.6|11050.8|11054.5|11051.7|11052.6|11049.6|2
1653481260000|2022-05-25 12:21:00|11054.4|11051.6|11052.4|11049.6|11054.6|11051.8|11050.6|11047.8|14
1653481270000|2022-05-25 12:21:10|11051.7|11048.9|11050.6|11047.8|11051.8|11049|11050.6|11047.8|16
1653481280000|2022-05-25 12:21:20|11049.6|11046.8|11049.5|11046.7|11049.6|11046.8|11047.8|11045|8
1653481290000|2022-05-25 12:21:30|11049.1|11046.3|11046.6|11043.8|11049.5|11046.7|11046.6|11043.8|13
1653481300000|2022-05-25 12:21:40|11047|11044.2|11046.6|11043.8|11047.5|11044.7|11046.1|11043.3|5
1653481310000|2022-05-25 12:21:50|11046.1|11043.3|11046.5|11043.7|11047.7|11044.7|11046.1|11043.3|3
1653481320000|2022-05-25 12:22:00|11046.6|11043.8|11047.6|11044.8|11049.8|11046.8|11046.6|11043.6|26
1653481330000|2022-05-25 12:22:10|11047.5|11044.7|11046.1|11043.3|11048.5|11045.1|11046.1|11043.3|8
1653481340000|2022-05-25 12:22:20|11046.5|11043.7|11048.6|11044.6|11048.6|11044.8|11046.2|11043.4|8
1653481350000|2022-05-25 12:22:30|11047.6|11044.8|11047.5|11044.7|11048|11045.2|11046.6|11043.8|6
1653481360000|2022-05-25 12:22:40|11047.6|11044.8|11045.6|11042.8|11049|11046.2|11045.6|11042.6|18
1653481370000|2022-05-25 12:22:50|11046.4|11043.6|11047.4|11044.6|11048.4|11045.6|11046.4|11043.5|56
1653481380000|2022-05-25 12:23:00|11048.1|11045.3|11046.4|11043.6|11049.4|11046.6|11046.4|11043.6|11
1653481390000|2022-05-25 12:23:10|11047.1|11044.3|11045.9|11043.1|11048.4|11045.6|11045.9|11043.1|18
1653481400000|2022-05-25 12:23:20|11045.6|11042.8|11046.4|11043.6|11046.4|11043.6|11044.9|11042.1|3
1653481410000|2022-05-25 12:23:30|11046|11043.2|11046.9|11044.1|11047.4|11044.6|11042.9|11040.1|18
1653481420000|2022-05-25 12:23:40|11046.5|11043.7|11048.3|11045.5|11048.3|11045.5|11046.5|11043.7|7
1653481430000|2022-05-25 12:23:50|11048.2|11045.4|11049|11046.2|11050.1|11047.3|11048.1|11045.3|77
1653481440000|2022-05-25 12:24:00|11050|11047.2|11047.1|11044.3|11050.4|11047.6|11046.6|11043.8|8
1653481450000|2022-05-25 12:24:10|11046.4|11043.6|11047|11044.2|11047|11044.2|11046.1|11043.3|7
1653481460000|2022-05-25 12:24:20|11047.1|11044.3|11045.6|11042.8|11047.1|11044.3|11044.7|11041.9|7
1653481470000|2022-05-25 12:24:30|11046.1|11043.3|11045.2|11042.4|11046.6|11043.8|11045.2|11042.4|6
1653481480000|2022-05-25 12:24:40|11045.6|11042.8|11046.1|11043.3|11046.2|11043.4|11044.9|11042.1|6
1653481490000|2022-05-25 12:24:50|11045.7|11042.9|11046.1|11043.3|11046.1|11043.3|11045.2|11042.4|0
1653481500000|2022-05-25 12:25:00|11045.4|11042.6|11044.1|11041.3|11045.4|11042.6|11041.6|11038.8|36
1653481510000|2022-05-25 12:25:10|11045.1|11042.3|11037.5|11034.7|11045.7|11042.9|11036.9|11034.1|179
1653481520000|2022-05-25 12:25:20|11037.4|11034.6|11041.4|11038.6|11041.4|11038.6|11037|11034.2|18
1653481530000|2022-05-25 12:25:30|11041|11038.2|11044.4|11041.6|11044.4|11041.6|11041|11038.2|10
1653481540000|2022-05-25 12:25:40|11044.9|11042.1|11046.6|11043.8|11046.6|11043.8|11044.9|11042.1|12
1653481550000|2022-05-25 12:25:50|11046.2|11043.4|11044.3|11041.5|11047.4|11044.6|11044.3|11041.5|17
1653481560000|2022-05-25 12:26:00|11044|11041.2|11037.5|11034.7|11044.3|11041.5|11037.5|11034.7|60
1653481570000|2022-05-25 12:26:10|11038.3|11035.5|11037.6|11034.8|11038.5|11035.7|11035.6|11032.8|27
1653481580000|2022-05-25 12:26:20|11037.2|11034.4|11038.5|11035.7|11038.5|11035.7|11037.2|11034.4|5
1653481590000|2022-05-25 12:26:30|11038.7|11035.9|11038.5|11035.7|11040.7|11037.8|11038.1|11035.3|11
1653481600000|2022-05-25 12:26:40|11038.6|11035.8|11037.5|11034.7|11038.6|11035.8|11035.6|11032.8|6
1653481610000|2022-05-25 12:26:50|11037.1|11034.3|11038.6|11035.8|11038.6|11035.8|11036.6|11033.6|10
1653481620000|2022-05-25 12:27:00|11038.8|11034.8|11039.6|11036.8|11040.7|11037|11037.1|11034.3|39
1653481630000|2022-05-25 12:27:10|11040|11037.2|11040.6|11037.8|11041.1|11038.3|11039.6|11036.6|5
1653481640000|2022-05-25 12:27:20|11040.2|11037.4|11040.6|11037.8|11043.1|11040.3|11039.7|11036.8|11
1653481650000|2022-05-25 12:27:30|11040.8|11036.8|11037.6|11034.8|11040.8|11036.8|11037.1|11034.3|20
1653481660000|2022-05-25 12:27:40|11036.4|11033.6|11036.6|11033.8|11036.8|11033.8|11035.7|11032.8|10
1653481670000|2022-05-25 12:27:50|11037.7|11033.7|11040.6|11037.8|11041.1|11038.3|11037.7|11033.7|12
1653481680000|2022-05-25 12:28:00|11041.5|11038.7|11042.9|11040.1|11045.3|11041.6|11040.7|11037.9|41
1653481690000|2022-05-25 12:28:10|11043.3|11040.5|11045.3|11042.5|11045.4|11042.6|11043.3|11039.4|11
1653481700000|2022-05-25 12:28:20|11046.3|11042.3|11046.3|11042.3|11046.4|11043.5|11044.3|11040.3|18
1653481710000|2022-05-25 12:28:30|11046.4|11042.4|11046.4|11042.4|11046.5|11043.5|11046.3|11042.3|3
1653481720000|2022-05-25 12:28:40|11046.3|11042.3|11047.3|11044.5|11047.3|11044.5|11044.2|11041.3|11
1653481730000|2022-05-25 12:28:50|11048.3|11044.3|11047.4|11043.4|11048.3|11044.3|11047.3|11043.3|3
1653481740000|2022-05-25 12:29:00|11047.3|11043.3|11046.3|11042.3|11049|11043.4|11045.3|11041|8
1653481750000|2022-05-25 12:29:10|11046.1|11043.3|11046.4|11042.4|11048.8|11043.6|11045.4|11039.8|18
1653481760000|2022-05-25 12:29:20|11048.8|11040.8|11048.8|11040.8|11048.8|11040.8|11048.8|11040.8|2
1653481770000|2022-05-25 12:29:30|11046.4|11042.4|11045.4|11041.4|11048.8|11042.4|11045.4|11040|8
1653481780000|2022-05-25 12:29:40|11046.2|11042.2|11045.9|11043.1|11048.9|11043.5|11045.4|11039.9|3
1653481790000|2022-05-25 12:29:50|11046.3|11043.5|11048.9|11040.9|11048.9|11043.5|11044.4|11038.8|7
1653481800000|2022-05-25 12:30:00|11049|11041|11048.2|11045.4|11049|11045.4|11047.3|11041|10
1653481810000|2022-05-25 12:30:10|11048.3|11044.3|11047.3|11043.3|11048.7|11045.4|11046.3|11043.3|8
1653481820000|2022-05-25 12:30:20|11047.2|11044.4|11047.3|11044.5|11048.4|11045.4|11047.2|11044.2|1
1653481830000|2022-05-25 12:30:30|11046.4|11042.4|11046.3|11043.5|11048.3|11044.8|11045.3|11042.4|16
1653481840000|2022-05-25 12:30:40|11047.1|11044.3|11046.3|11043.5|11047.2|11044.4|11045.3|11042.4|1
1653481850000|2022-05-25 12:30:50|11045.5|11042.7|11043.3|11040.5|11046.3|11043.5|11043.3|11040.5|4
1653481860000|2022-05-25 12:31:00|11044.5|11041.7|11043.3|11040.5|11046.2|11043.4|11043.3|11040.5|5
1653481870000|2022-05-25 12:31:10|11042.9|11040.1|11040.4|11037.6|11042.9|11040.1|11038.3|11035.5|33
1653481880000|2022-05-25 12:31:20|11040|11037.2|11038.3|11035.5|11040|11037.2|11037.8|11035|10
1653481890000|2022-05-25 12:31:30|11039.1|11036.3|11040.3|11037.5|11041.7|11038.9|11039.1|11036.3|8
1653481900000|2022-05-25 12:31:40|11039.4|11036.6|11037.3|11034.5|11039.4|11036.6|11037|11034.2|12
1653481910000|2022-05-25 12:31:50|11036.5|11033.7|11036|11033.2|11037.7|11034.9|11035.4|11032.6|19
1653481920000|2022-05-25 12:32:00|11035.9|11033.1|11039.4|11036.6|11039.4|11036.6|11035.9|11033.1|5
1653481930000|2022-05-25 12:32:10|11040.2|11037.4|11040.3|11037.5|11040.3|11037.5|11039.8|11037|1
1653481940000|2022-05-25 12:32:20|11041.3|11037.3|11043.2|11040.4|11044.2|11041.4|11040.8|11037.3|15
1653481950000|2022-05-25 12:32:30|11042.8|11040|11044.2|11041.4|11044.3|11041.4|11042|11039.2|8
1653481960000|2022-05-25 12:32:40|11045.4|11041.5|11046.2|11043.4|11046.2|11043.4|11044.3|11041.5|2
1653481970000|2022-05-25 12:32:50|11047.7|11044.9|11045.8|11043|11047.7|11044.9|11045.5|11042.7|5
1653481980000|2022-05-25 12:33:00|11047|11044.2|11043.8|11041|11047.2|11044.4|11043.8|11041|17
1653481990000|2022-05-25 12:33:10|11045.1|11042.3|11046.3|11043.5|11046.4|11043.5|11044.3|11041.3|23
1653482000000|2022-05-25 12:33:20|11045.9|11043.1|11045.8|11043|11046.3|11043.5|11045.3|11042.5|3
1653482010000|2022-05-25 12:33:30|11045.3|11042.5|11047.8|11045|11047.8|11045|11045.3|11042.5|6
1653482020000|2022-05-25 12:33:40|11047.7|11044.9|11046.8|11044|11047.7|11044.9|11045.8|11043|7
1653482030000|2022-05-25 12:33:50|11047.2|11044.4|11048.2|11045.4|11048.2|11045.4|11046.1|11043.3|11
1653482040000|2022-05-25 12:34:00|11047.5|11044.7|11044.5|11041.7|11048.4|11045.5|11043.6|11040.7|15
1653482050000|2022-05-25 12:34:10|11044.4|11041.6|11044.3|11041.5|11044.5|11041.6|11042.4|11039.6|4
1653482060000|2022-05-25 12:34:20|11043.9|11041.1|11046.9|11044.1|11047.4|11044.6|11043.9|11041.1|34
1653482070000|2022-05-25 12:34:30|11047.3|11044.5|11045.4|11042.6|11048.2|11045.4|11045.3|11042.5|18
1653482080000|2022-05-25 12:34:40|11047.2|11044.4|11046.3|11043.5|11047.4|11044.6|11045.6|11041.6|18
1653482090000|2022-05-25 12:34:50|11045.9|11043.1|11041.8|11039|11045.9|11043.1|11041.8|11039|13
1653482100000|2022-05-25 12:35:00|11042.6|11039.8|11045.3|11042.5|11046.3|11043.4|11041.8|11039|9
1653482110000|2022-05-25 12:35:10|11045.7|11042.9|11048.3|11045.5|11049.3|11045.9|11041.3|11038.5|24
1653482120000|2022-05-25 12:35:20|11049.9|11047.1|11049.3|11046.5|11050.4|11047.5|11047.5|11044.7|16
1653482130000|2022-05-25 12:35:30|11050.3|11047.5|11049.7|11046.9|11050.3|11047.5|11049.3|11046.5|15
1653482140000|2022-05-25 12:35:40|11049.4|11046.6|11048.3|11045.5|11049.7|11046.9|11047.3|11044.5|7
1653482150000|2022-05-25 12:35:50|11047.5|11044.7|11043.2|11040.4|11047.5|11044.7|11043.2|11039.5|12
1653482160000|2022-05-25 12:36:00|11043.3|11040.5|11039.4|11036.6|11043.3|11040.5|11039.4|11036.6|21
1653482170000|2022-05-25 12:36:10|11040.2|11037.4|11042.8|11040|11044.3|11041.5|11040.2|11036.6|23
1653482180000|2022-05-25 12:36:20|11043.2|11040.4|11038.3|11035.5|11043.3|11040.5|11037.4|11034.6|14
1653482190000|2022-05-25 12:36:30|11039.4|11036.6|11037.4|11034.6|11040.3|11037.5|11036.5|11033.7|85
1653482200000|2022-05-25 12:36:40|11040.4|11036.4|11041.3|11038.5|11043.3|11040.5|11039.4|11036.4|41
1653482210000|2022-05-25 12:36:50|11040.5|11037.7|11040.9|11038.1|11042.4|11039|11039.3|11036.3|7
1653482220000|2022-05-25 12:37:00|11040.8|11038|11039.3|11036.5|11040.8|11038|11038.8|11036|11
1653482230000|2022-05-25 12:37:10|11038.8|11036|11039.2|11036.4|11040.2|11037.4|11038.3|11035.5|9
1653482240000|2022-05-25 12:37:20|11039.6|11036.8|11038.2|11035.4|11039.6|11036.8|11037.8|11035|3
1653482250000|2022-05-25 12:37:30|11038.3|11035.5|11034.3|11031.5|11038.3|11035.5|11033.3|11030.5|32
1653482260000|2022-05-25 12:37:40|11035.3|11032.5|11032.5|11029.7|11037.2|11034.4|11031.6|11028.8|13
1653482270000|2022-05-25 12:37:50|11031.7|11028.9|11032.5|11029.7|11032.5|11029.7|11030.9|11027.6|16
1653482280000|2022-05-25 12:38:00|11032.1|11029.3|11033.4|11030.6|11034.5|11031.7|11029.1|11026.3|94
1653482290000|2022-05-25 12:38:10|11032.5|11029.7|11033.3|11030.5|11036.3|11033.5|11031.5|11028.7|28
1653482300000|2022-05-25 12:38:20|11034|11031.2|11035.5|11032.7|11037.3|11034.5|11034|11031.2|14
1653482310000|2022-05-25 12:38:30|11035.4|11032.6|11035.4|11032.6|11037|11033.6|11033.4|11029|7
1653482320000|2022-05-25 12:38:40|11035.3|11032.5|11035.3|11032.5|11036.3|11032.5|11033.9|11031.1|9
1653482330000|2022-05-25 12:38:50|11036.3|11033.5|11042.4|11039.6|11042.8|11040|11033.8|11031|15
1653482340000|2022-05-25 12:39:00|11042.3|11039.5|11045.3|11042.5|11046.5|11043.7|11041.3|11038.5|42
1653482350000|2022-05-25 12:39:10|11044.5|11041.7|11044.3|11041.5|11046.3|11043.5|11044.2|11041.4|10
1653482360000|2022-05-25 12:39:20|11044.7|11041.9|11045.3|11042.5|11046.4|11043.4|11044.7|11041.9|4
1653482370000|2022-05-25 12:39:30|11047.2|11044.4|11046.3|11043.5|11048.7|11045.9|11046.1|11043.3|22
1653482380000|2022-05-25 12:39:40|11045.9|11043.1|11045.3|11042.5|11046.6|11043.8|11044.3|11041.5|6
1653482390000|2022-05-25 12:39:50|11045.5|11041.5|11048.3|11045.5|11048.4|11045.5|11044.8|11041.5|24
1653482400000|2022-05-25 12:40:00|11047.9|11045.1|11048.3|11045.5|11050.3|11047.5|11047.9|11045.1|30
1653482410000|2022-05-25 12:40:10|11048.8|11046|11049.1|11046.3|11049.3|11046.5|11048.3|11045.5|16
1653482420000|2022-05-25 12:40:20|11048.3|11045.5|11045.3|11042.5|11048.3|11045.5|11044.3|11041.5|18
1653482430000|2022-05-25 12:40:30|11044.1|11041.3|11042.3|11039.5|11044.1|11041.3|11042.3|11039.5|7
1653482440000|2022-05-25 12:40:40|11042.6|11039.8|11040.3|11037.5|11043.3|11040.5|11040.3|11036.5|7
1653482450000|2022-05-25 12:40:50|11039.3|11036.5|11039.3|11036.5|11039.3|11036.5|11038.3|11035.5|7
1653482460000|2022-05-25 12:41:00|11039.8|11037|11042.8|11040|11043.1|11040.3|11039.3|11036.5|19
1653482470000|2022-05-25 12:41:10|11042.4|11039.6|11042.8|11040|11044.2|11041.3|11042.3|11039.4|6
1653482480000|2022-05-25 12:41:20|11042.3|11039.5|11043.3|11040.5|11044.5|11041.5|11042.3|11039.5|4
1653482490000|2022-05-25 12:41:30|11044.3|11041.5|11043.3|11040.5|11045.3|11042.5|11042.3|11039.5|13
1653482500000|2022-05-25 12:41:40|11042.5|11039.7|11047.1|11044.3|11047.4|11044.6|11041.7|11038.9|71
1653482510000|2022-05-25 12:41:50|11047.3|11043.3|11050|11047.2|11051.4|11048.6|11046.7|11043.3|35
1653482520000|2022-05-25 12:42:00|11050.5|11047.7|11051|11048.2|11052.2|11049.1|11048.6|11045.8|44
1653482530000|2022-05-25 12:42:10|11051.1|11048.3|11051.8|11049|11052.3|11049.5|11050.5|11047.7|54
1653482540000|2022-05-25 12:42:20|11051.9|11049.1|11051|11048.2|11052.1|11049.1|11049|11046.2|37
1653482550000|2022-05-25 12:42:30|11051.4|11048.6|11051|11048.2|11051.5|11048.7|11050|11047.2|28
1653482560000|2022-05-25 12:42:40|11050.2|11047.4|11049.9|11047.1|11051.2|11048.2|11049.1|11046.3|27
1653482570000|2022-05-25 12:42:50|11049|11046.2|11047.8|11045|11050|11046.2|11047|11044.2|15
1653482580000|2022-05-25 12:43:00|11048|11045.2|11051|11048.2|11051.4|11048.6|11047|11044.1|22
1653482590000|2022-05-25 12:43:10|11051.4|11048.6|11051|11048.2|11052|11049.2|11050.9|11048.1|6
1653482600000|2022-05-25 12:43:20|11051.5|11048.7|11051|11048.2|11051.5|11048.7|11050.6|11047.8|2
1653482610000|2022-05-25 12:43:30|11051.5|11048.7|11050.5|11047.7|11051.5|11048.7|11050.5|11047.7|11
1653482620000|2022-05-25 12:43:40|11051.4|11048.6|11050|11047.2|11052.3|11049.5|11049|11046.2|17
1653482630000|2022-05-25 12:43:50|11049.5|11046.7|11049|11046.2|11049.5|11046.7|11049|11046.2|1
1653482640000|2022-05-25 12:44:00|11049.4|11046.6|11047|11044.2|11051|11048.1|11046.6|11043.8|19
1653482650000|2022-05-25 12:44:10|11046.6|11043.8|11047.9|11045.1|11047.9|11045.1|11046.5|11043.7|2
1653482660000|2022-05-25 12:44:20|11047.5|11044.7|11047.9|11045.1|11047.9|11045.1|11046.6|11043.8|3
1653482670000|2022-05-25 12:44:30|11048.4|11045.6|11050.9|11048.1|11051.4|11048.6|11047.5|11044.7|16
1653482680000|2022-05-25 12:44:40|11049.9|11047.1|11049.9|11047.1|11049.9|11047.1|11049.5|11046.7|4
1653482690000|2022-05-25 12:44:50|11049.5|11046.7|11051|11048.2|11051.9|11049.1|11049.5|11046.7|13
1653482700000|2022-05-25 12:45:00|11050.9|11048.1|11054.3|11051.5|11054.9|11052.1|11050.9|11048.1|51
1653482710000|2022-05-25 12:45:10|11054.7|11051.9|11053.3|11050.5|11055.7|11052.9|11052.2|11049.4|62
1653482720000|2022-05-25 12:45:20|11053.7|11050.9|11054.7|11051.9|11055.7|11052.9|11053.3|11050.5|42
1653482730000|2022-05-25 12:45:30|11054.8|11052|11052.8|11050|11054.8|11052|11052.8|11050|25
1653482740000|2022-05-25 12:45:40|11054.7|11051.9|11055.2|11052.4|11056|11053.2|11054|11051.2|37
1653482750000|2022-05-25 12:45:50|11055|11052.2|11056|11053.2|11056|11053.2|11054.3|11051.5|18
1653482760000|2022-05-25 12:46:00|11056.8|11054|11053.4|11050.6|11056.8|11054|11053|11050.2|41
1653482770000|2022-05-25 12:46:10|11052.7|11049.9|11051|11048.2|11053|11050.2|11051|11048.2|13
1653482780000|2022-05-25 12:46:20|11050.7|11047.9|11050.5|11047.7|11052.4|11049.6|11050.4|11047.6|15
1653482790000|2022-05-25 12:46:30|11050.9|11048.1|11052.4|11049.6|11052.5|11049.7|11050.4|11047.6|6
1653482800000|2022-05-25 12:46:40|11052.5|11049.7|11052.5|11049.7|11052.7|11049.9|11051|11048.2|11
1653482810000|2022-05-25 12:46:50|11052.2|11049.4|11053.4|11050.6|11054|11051.2|11051|11048.2|11
1653482820000|2022-05-25 12:47:00|11053|11050.2|11053|11050.2|11055.5|11052.7|11052.1|11049.3|34
1653482830000|2022-05-25 12:47:10|11052.6|11049.8|11055.5|11052.7|11056.5|11052.7|11052|11049.2|13
1653482840000|2022-05-25 12:47:20|11056|11053.2|11056.3|11053.5|11056.4|11053.6|11055|11052.2|10
1653482850000|2022-05-25 12:47:30|11056.4|11053.6|11053.5|11050.7|11056.4|11053.6|11053.5|11050.7|16
1653482860000|2022-05-25 12:47:40|11053.9|11051.1|11055.5|11052.7|11055.5|11052.7|11053.9|11051.1|6
1653482870000|2022-05-25 12:47:50|11055.9|11053.1|11055|11052.2|11056|11053.2|11053.5|11050.7|14
1653482880000|2022-05-25 12:48:00|11054|11051.2|11054.5|11051.7|11055.4|11052.6|11053.5|11050.7|26
1653482890000|2022-05-25 12:48:10|11054.1|11051.3|11053|11050.2|11054.1|11051.3|11053|11050.2|8
1653482900000|2022-05-25 12:48:20|11053.5|11050.7|11056|11053.2|11056|11053.2|11053.5|11050.7|15
1653482910000|2022-05-25 12:48:30|11055.6|11052.8|11056|11053.2|11056|11053.2|11055|11052.2|3
1653482920000|2022-05-25 12:48:40|11055.6|11052.8|11052.5|11049.7|11056.6|11053.6|11052.5|11049.7|69
1653482930000|2022-05-25 12:48:50|11053.4|11050.6|11053|11050.2|11059.6|11052.1|11052.5|11049.5|69
1653482940000|2022-05-25 12:49:00|11052.6|11049.8|11055.5|11052.7|11056|11053.2|11052.5|11049.7|9
1653482950000|2022-05-25 12:49:10|11054.4|11051.6|11054.4|11051.6|11054.5|11051.7|11053.5|11050.5|12
1653482960000|2022-05-25 12:49:20|11054.5|11051.7|11055|11052.2|11055.5|11052.7|11054.5|11051.7|6
1653482970000|2022-05-25 12:49:30|11054.9|11052.1|11053.5|11050.7|11054.9|11052.1|11052.5|11049.7|21
1653482980000|2022-05-25 12:49:40|||||||||2
1653482990000|2022-05-25 12:49:50|11052.2|11049.4|11052.5|11049.7|11053|11050.2|11052|11049.2|3
1653483000000|2022-05-25 12:50:00|11053|11050.2|11055.4|11052.6|11055.8|11053|11053|11050.2|17
1653483010000|2022-05-25 12:50:10|11055.8|11053|11060.4|11057.6|11061.4|11058.6|11055.8|11053|73
1653483020000|2022-05-25 12:50:20|11060|11057.2|11060|11057.2|11061|11058.2|11060|11057.2|6
1653483030000|2022-05-25 12:50:30|11060.4|11057.6|11060.4|11057.6|11061.5|11058.7|11060.1|11057.3|13
1653483040000|2022-05-25 12:50:40|11060.5|11057.7|11060.4|11057.6|11061.5|11058.7|11060.4|11057.6|4
1653483050000|2022-05-25 12:50:50|11060.9|11058.1|11060.5|11057.7|11061.9|11059.1|11058|11055.2|42
1653483060000|2022-05-25 12:51:00|11060.9|11058.1|11061|11058.2|11061.8|11059|11060.5|11057.7|13
1653483070000|2022-05-25 12:51:10|11061.4|11058.6|11061.4|11058.6|11061.7|11058.9|11061|11058.2|4
1653483080000|2022-05-25 12:51:20|11061.8|11059|11058.6|11055.8|11061.8|11059|11058.6|11055.8|28
1653483090000|2022-05-25 12:51:30|11059|11056.2|11058.5|11055.7|11059|11056.2|11058|11055.2|5
1653483100000|2022-05-25 12:51:40|11058.1|11055.3|11058.5|11055.7|11058.9|11056.1|11058|11055.2|2
1653483110000|2022-05-25 12:51:50|11058.1|11055.3|11055.2|11052.4|11058.1|11055.3|11053.7|11050.7|20
1653483120000|2022-05-25 12:52:00|11055.6|11052.8|11052.7|11049.9|11055.6|11052.8|11052.7|11049.9|19
1653483130000|2022-05-25 12:52:10|11053.1|11050.3|11054.6|11051.8|11054.6|11051.8|11053.1|11050.3|12
1653483140000|2022-05-25 12:52:20|11054.2|11051.4|11053.7|11050.9|11054.2|11051.4|11052.7|11049.9|6
1653483150000|2022-05-25 12:52:30|11055.5|11051.5|11055.8|11053|11057.6|11054.8|11054.9|11051.5|15
1653483160000|2022-05-25 12:52:40|11055.7|11052.9|11055.7|11052.9|11055.7|11052.9|11055.2|11052.4|2
1653483170000|2022-05-25 12:52:50|11055.3|11052.5|11054.7|11051.9|11055.7|11052.9|11054.5|11051.7|4
1653483180000|2022-05-25 12:53:00|11055.2|11052.4|11058.6|11055.8|11059.2|11056.4|11055.2|11052.4|18
1653483190000|2022-05-25 12:53:10|11059.7|11056.9|11060.6|11057.8|11061.1|11058.3|11059.6|11056.8|32
1653483200000|2022-05-25 12:53:20|11060.2|11057.4|11060.5|11057.7|11062|11059.2|11059.7|11056.9|42
1653483210000|2022-05-25 12:53:30|11060.1|11057.3|11059.5|11056.7|11060.1|11057.3|11059|11056.2|5
1653483220000|2022-05-25 12:53:40|11060.6|11056.6|11061.4|11058.6|11062.3|11059.5|11060.5|11056.6|15
1653483230000|2022-05-25 12:53:50|11061.5|11058.7|11061|11058.2|11061.5|11058.7|11059.5|11056.7|9
1653483240000|2022-05-25 12:54:00|11061.4|11058.6|11060.9|11058.1|11062.6|11059.6|11060.9|11058.1|20
1653483250000|2022-05-25 12:54:10|11061.3|11058.5|11061.4|11058.6|11061.9|11059.1|11061.3|11058.5|4
1653483260000|2022-05-25 12:54:20|11061|11058.2|11060.5|11057.7|11061|11058.2|11060.4|11057.6|4
1653483270000|2022-05-25 12:54:30|11060.1|11057.3|11059.9|11057.1|11060.5|11057.7|11059.4|11056.6|7
1653483280000|2022-05-25 12:54:40|11060|11057.2|11060.5|11057.7|11062.5|11059.7|11060|11057.2|29
1653483290000|2022-05-25 12:54:50|11059.7|11056.9|11062|11059.2|11064|11061.2|11059.5|11056.7|41
1653483300000|2022-05-25 12:55:00|11062.4|11059.6|11066.4|11063.6|11067.6|11064.8|11062.4|11059.6|119
1653483310000|2022-05-25 12:55:10|11065.9|11063.1|11067|11064.2|11068.3|11065.5|11065.4|11062.6|73
1653483320000|2022-05-25 12:55:20|11067.5|11064.7|11063|11060.2|11068.4|11065.6|11063|11060.2|79
1653483330000|2022-05-25 12:55:30|11063.4|11060.6|11065.5|11062.7|11066.5|11063.7|11063.4|11060.6|19
1653483340000|2022-05-25 12:55:40|11065.9|11063.1|11065|11062.2|11066|11063.2|11065|11062.2|54
1653483350000|2022-05-25 12:55:50|11065.4|11062.6|11067|11064.2|11068.6|11065.6|11065.4|11062.6|55
1653483360000|2022-05-25 12:56:00|11066.6|11063.8|11066.5|11063.7|11067|11064.2|11066|11063.2|10
1653483370000|2022-05-25 12:56:10|11066.4|11063.6|11067.9|11065.1|11069.5|11066.7|11066.4|11063.6|71
1653483380000|2022-05-25 12:56:20|11067.6|11064.8|11066.5|11063.7|11068|11065.2|11066.5|11063.7|7
1653483390000|2022-05-25 12:56:30|11066.1|11063.3|11067.5|11064.7|11067.5|11064.7|11066|11063.2|6
1653483400000|2022-05-25 12:56:40|11067.6|11064.8|11066.5|11063.7|11067.6|11064.8|11066|11063.2|10
1653483410000|2022-05-25 12:56:50|11068|11065.2|11066.6|11063.8|11068.4|11065.6|11066.1|11063.3|30
1653483420000|2022-05-25 12:57:00|11066.2|11063.4|11062.4|11059.6|11066.6|11063.8|11062|11059.2|80
1653483430000|2022-05-25 12:57:10|11062.1|11059.3|11062|11059.2|11062.5|11059.7|11061.5|11058.7|10
1653483440000|2022-05-25 12:57:20|11062.5|11059.7|11059.5|11056.7|11062.5|11059.7|11058.6|11055.8|25
1653483450000|2022-05-25 12:57:30|11059.9|11057.1|11058.5|11055.7|11060.5|11057.7|11058|11055.2|15
1653483460000|2022-05-25 12:57:40|11058.4|11055.6|11060|11057.2|11060|11057.2|11056.5|11053.6|33
1653483470000|2022-05-25 12:57:50|11059.6|11056.8|11059.6|11056.8|11061.6|11058.8|11059.1|11056.3|18
1653483480000|2022-05-25 12:58:00|11058.4|11055.6|11053.3|11050.5|11058.4|11055.6|11051.4|11048.6|69
1653483490000|2022-05-25 12:58:10|11053.2|11050.4|11053.6|11050.8|11053.6|11050.8|11051.3|11048.5|14
1653483500000|2022-05-25 12:58:20|11054|11051.2|11053.2|11050.4|11054.7|11051.9|11052.2|11049.4|5
1653483510000|2022-05-25 12:58:30|11054.6|11051.8|11054.7|11051.9|11055.5|11052.7|11054.2|11051.4|9
1653483520000|2022-05-25 12:58:40|11054.3|11051.5|11053.2|11050.4|11054.3|11051.5|11053.2|11050.4|6
1653483530000|2022-05-25 12:58:50|11053.6|11050.8|11055.7|11052.9|11055.7|11052.9|11053.6|11050.8|11
1653483540000|2022-05-25 12:59:00|11056.2|11053.4|11055.7|11052.9|11056.2|11053.4|11054.7|11051.9|12
1653483550000|2022-05-25 12:59:10|11055.3|11052.5|11055.3|11052.5|11055.7|11052.9|11055.2|11052.4|3
1653483560000|2022-05-25 12:59:20|11055.2|11052.4|11054.7|11051.9|11055.6|11052.8|11054.2|11051.4|12
1653483570000|2022-05-25 12:59:30|11055.6|11052.8|11058.2|11055.4|11059.2|11056.4|11055.6|11052.8|14
1653483580000|2022-05-25 12:59:40|11058.6|11055.8|11059|11056.2|11060.9|11057.9|11058.2|11055.4|23
1653483590000|2022-05-25 12:59:50|11058.8|11056|11059.2|11056.4|11061.7|11058.9|11058.8|11056|5
1653483600000|2022-05-25 13:00:00|11058.4|11055.6|11056.7|11053.9|11059.2|11056.4|11052.2|11049.4|170
1653483610000|2022-05-25 13:00:10|11055.7|11052.9|11045.7|11042.9|11056.2|11053.4|11044.2|11041.4|71
1653483620000|2022-05-25 13:00:20|11046.5|11043.7|11042.8|11040|11047.7|11044.9|11040.2|11037.4|85
1653483630000|2022-05-25 13:00:30|11043.2|11040.4|11042.2|11039.4|11044.2|11041.4|11040.8|11038|39
1653483640000|2022-05-25 13:00:40|11042.7|11039.9|11042.7|11039.9|11043.7|11040.9|11038|11035.2|82
1653483650000|2022-05-25 13:00:50|11042.2|11039.4|11038.9|11036.1|11042.7|11039.9|11038.9|11036.1|36
1653483660000|2022-05-25 13:01:00|11036.6|11033.8|11025.9|11023.1|11037.9|11035.1|11025.5|11022.7|135
1653483670000|2022-05-25 13:01:10|11026.4|11023.6|11020|11017.2|11026.4|11023.6|11014.2|11010.2|420
1653483680000|2022-05-25 13:01:20|11019.6|11016.8|11019.1|11016.3|11020|11017.2|11013.1|11010.3|132
1653483690000|2022-05-25 13:01:30|11018.7|11015.9|11006.6|11003.8|11019.1|11016.3|11003.7|11000.9|165
1653483700000|2022-05-25 13:01:40|11006.2|11003.4|11009.1|11006.3|11009.6|11006.8|11003.6|11000.8|111
1653483710000|2022-05-25 13:01:50|11008.7|11005.9|11013.2|11010.4|11014.1|11011.2|11007.1|11004.3|77
1653483720000|2022-05-25 13:02:00|11013.1|11010.3|11010.1|11007.3|11013.3|11010.3|11009.1|11006.3|90
1653483730000|2022-05-25 13:02:10|11010.6|11007.8|11008.6|11005.8|11014.1|11011.3|11007.6|11004.8|155
1653483740000|2022-05-25 13:02:20|11008.5|11005.7|11011.6|11008.8|11012.1|11009.3|11007.2|11004.4|125
1653483750000|2022-05-25 13:02:30|11012|11009.2|11018.1|11015.3|11019.3|11016.5|11010.7|11007.9|93
1653483760000|2022-05-25 13:02:40|11018.9|11016.1|11033.9|11031.1|11033.9|11031.1|11018.9|11016.1|102
1653483770000|2022-05-25 13:02:50|11034.9|11030.9|11033|11030.2|11038.4|11035.6|11033|11030.2|68
1653483780000|2022-05-25 13:03:00|11032.6|11029.8|11030|11026|11036|11033.2|11028|11025.2|66
1653483790000|2022-05-25 13:03:10|11029|11026.2|11026.7|11023.9|11031.9|11029.1|11025.1|11022.3|58
1653483800000|2022-05-25 13:03:20|11027.1|11024.3|11025.1|11022.3|11027.3|11024.3|11021.1|11018.3|78
1653483810000|2022-05-25 13:03:30|11025.9|11023.1|11020.1|11017.3|11025.9|11023.1|11018.1|11015.3|53
1653483820000|2022-05-25 13:03:40|11019.1|11016.3|11018.1|11015.3|11019.2|11016.3|11016.6|11013.8|26
1653483830000|2022-05-25 13:03:50|11018.9|11016.1|11014.8|11012|11021.1|11018.3|11014.5|11011.7|55
1653483840000|2022-05-25 13:04:00|11014.6|11011.8|11005.3|11002.5|11015.1|11012.3|11004.9|11002.1|64
1653483850000|2022-05-25 13:04:10|11004.6|11001.8|11002.8|11000|11006.8|11004|11002.8|11000|54
1653483860000|2022-05-25 13:04:20|11003.2|11000.4|11000.8|10998|11004.3|11001.5|10994.8|10991.7|160
1653483870000|2022-05-25 13:04:30|11001.3|10998.5|11004.3|11001.5|11004.3|11001.5|10999.4|10996.6|52
1653483880000|2022-05-25 13:04:40|11003.9|11001.1|11002.8|11000|11005.3|11001.8|11002.1|10999.3|28
1653483890000|2022-05-25 13:04:50|11003.3|11000.5|11004.4|11001.6|11006.8|11004|11001.8|10999|47
1653483900000|2022-05-25 13:05:00|11003.2|11000.4|11007.4|11004.6|11010.3|11007.5|11001.6|10998.8|98
1653483910000|2022-05-25 13:05:10|11007.3|11004.5|11004.4|11001.6|11007.3|11004.5|11004.4|11001.5|38
1653483920000|2022-05-25 13:05:20|11004.1|11001.3|11007.8|11005|11008.6|11005.8|11002.9|11000.1|37
1653483930000|2022-05-25 13:05:30|11006.7|11003.9|11009.8|11007|11012.4|11009.5|11006.3|11003.4|49
1653483940000|2022-05-25 13:05:40|11009.3|11006.5|11010.3|11007.5|11011.3|11008.5|11009.3|11006.5|26
1653483950000|2022-05-25 13:05:50|11009.6|11006.8|11016.3|11013.5|11017.8|11015|11009.3|11006.5|60
1653483960000|2022-05-25 13:06:00|11015.8|11013|11014.4|11011.6|11016.4|11013.5|11012.9|11010.1|46
1653483970000|2022-05-25 13:06:10|11014.3|11011.5|11015.8|11013|11017.5|11014.7|11012.8|11010|34
1653483980000|2022-05-25 13:06:20|11015.4|11012.6|11010.2|11007.4|11015.4|11012.6|11009.3|11006.5|64
1653483990000|2022-05-25 13:06:30|11011.4|11008|11015.3|11012.5|11016.3|11013.5|11010.8|11008|37
1653484000000|2022-05-25 13:06:40|11015.8|11013|11020.2|11016.2|11020.2|11017.4|11015.8|11013|88
1653484010000|2022-05-25 13:06:50|11019.9|11017.1|11020.1|11017.3|11023.2|11020.3|11019.7|11016.9|55
1653484020000|2022-05-25 13:07:00|11020|11017.2|11019.6|11016.8|11020.4|11017.6|11016.2|11013.4|40
1653484030000|2022-05-25 13:07:10|11020|11017.2|11017.6|11014.8|11020.6|11017.8|11016.8|11014|31
1653484040000|2022-05-25 13:07:20|11017.2|11014.4|11015.3|11012.5|11017.2|11014.4|11012.3|11009.5|48
1653484050000|2022-05-25 13:07:30|11016.8|11014|11023.1|11020.3|11023.1|11020.3|11015.3|11012.5|28
1653484060000|2022-05-25 13:07:40|11023.2|11020.4|11034.1|11031.3|11034.1|11031.3|11023.2|11020.4|109
1653484070000|2022-05-25 13:07:50|11033.6|11030.8|11030.2|11027.4|11034.1|11031.3|11030.2|11027.4|62
1653484080000|2022-05-25 13:08:00|11031|11028.2|11040.6|11037.8|11040.6|11037.8|11031|11028.2|99
1653484090000|2022-05-25 13:08:10|11040.2|11037.4|11040|11037.2|11044.9|11042.1|11038.1|11035.3|135
1653484100000|2022-05-25 13:08:20|11040.9|11038.1|11043|11040.2|11043.4|11040.6|11039|11036.2|50
1653484110000|2022-05-25 13:08:30|11042.2|11039.4|11040.5|11037.7|11043.5|11040.7|11039.4|11036.6|34
1653484120000|2022-05-25 13:08:40|11040.9|11038.1|11040|11037.2|11041.9|11039.1|11038.6|11035.8|40
1653484130000|2022-05-25 13:08:50|11040.5|11037.7|11041.8|11039|11042|11039.2|11039.6|11036.8|27
1653484140000|2022-05-25 13:09:00|11040|11037.2|11032.6|11029.8|11040.1|11037.3|11028.8|11026|51
1653484150000|2022-05-25 13:09:10|11032.2|11029.4|11031.2|11028.4|11032.6|11029.8|11031.2|11028.4|8
1653484160000|2022-05-25 13:09:20|11031.1|11028.3|11031.2|11028.4|11032.6|11029.8|11030.2|11027.4|26
1653484170000|2022-05-25 13:09:30|11031.1|11028.3|11028.7|11025.9|11031.1|11028.3|11026.6|11023.8|24
1653484180000|2022-05-25 13:09:40|11028.6|11025.8|11028.1|11025.3|11029.6|11026.8|11027.6|11024.8|25
1653484190000|2022-05-25 13:09:50|11027.7|11024.9|11029.1|11026.3|11030.1|11027.2|11027.7|11024.9|12
1653484200000|2022-05-25 13:10:00|11030.6|11027.8|11027.2|11024.4|11032.1|11029.3|11024.6|11021.8|65
1653484210000|2022-05-25 13:10:10|11028.7|11025.9|11024.1|11021.3|11029|11026.2|11024.1|11021.3|45
1653484220000|2022-05-25 13:10:20|11023.7|11020.9|11024.7|11021.9|11027.1|11024.3|11023.7|11020.9|30
1653484230000|2022-05-25 13:10:30|11024.3|11021.5|11025.6|11022.8|11026.2|11023.4|11024.3|11021.5|12
1653484240000|2022-05-25 13:10:40|11025.2|11022.4|11024.7|11021.9|11025.2|11022.4|11023.7|11020.9|9
1653484250000|2022-05-25 13:10:50|11024.1|11021.3|11021.8|11019|11024.7|11021.9|11019.3|11016.5|50
1653484260000|2022-05-25 13:11:00|11022.2|11019.4|11019.3|11016.5|11022.2|11019.4|11018.9|11016.1|20
1653484270000|2022-05-25 13:11:10|11019.9|11017.1|11021.3|11018.5|11022.3|11019.5|11019.8|11017|44
1653484280000|2022-05-25 13:11:20|11021.7|11018.9|11025.3|11022.5|11025.7|11022.9|11020.8|11018|49
1653484290000|2022-05-25 13:11:30|11025.8|11023|11017.8|11015|11025.8|11023|11015.4|11012.6|63
1653484300000|2022-05-25 13:11:40|11017.4|11014.6|11015.8|11013|11017.4|11014.6|11014.4|11011.6|35
1653484310000|2022-05-25 13:11:50|11016.2|11013.4|11017.2|11014.4|11017.8|11015|11015.4|11012.6|75
1653484320000|2022-05-25 13:12:00|11017.3|11014.5|11015.7|11012.9|11020.8|11018|11014.8|11012|60
1653484330000|2022-05-25 13:12:10|11015.3|11012.5|11015.3|11012.5|11016.3|11013.5|11013.3|11010.5|36
1653484340000|2022-05-25 13:12:20|11015.7|11012.9|11012.9|11010.1|11015.8|11013|11012.4|11009.6|23
1653484350000|2022-05-25 13:12:30|11013.4|11010.6|11008.1|11005.3|11013.4|11010.6|11007.5|11004.7|61
1653484360000|2022-05-25 13:12:40|11008|11005.2|11006|11003.2|11008|11005.2|11003.5|11000.7|35
1653484370000|2022-05-25 13:12:50|11006.8|11004|11012.4|11009.6|11013.4|11010.6|11006.4|11003.6|36
1653484380000|2022-05-25 13:13:00|11012.5|11009.7|11008|11005.2|11013|11010.2|11006.2|11003.4|47
1653484390000|2022-05-25 13:13:10|11007.5|11004.7|11010.5|11007.7|11011|11008.2|11007.5|11004.7|17
1653484400000|2022-05-25 13:13:20|11009|11006.2|11011.5|11008.7|11012|11009.2|11009|11006.2|20
1653484410000|2022-05-25 13:13:30|11011|11008.2|11014.8|11012|11015.8|11013|11011|11008.2|56
1653484420000|2022-05-25 13:13:40|11014.3|11011.5|11015.3|11012.5|11015.3|11012.5|11013.8|11011|15
1653484430000|2022-05-25 13:13:50|11014.5|11011.7|11008.8|11006|11014.5|11011.7|11007.8|11005|40
1653484440000|2022-05-25 13:14:00|11008.3|11005.5|11010.3|11007.5|11011.4|11008.6|11008.3|11005.5|26
1653484450000|2022-05-25 13:14:10|11010.7|11007.9|11004.5|11001.7|11012|11009.2|11003.7|11000.9|39
1653484460000|2022-05-25 13:14:20|11004.6|11001.8|11002.5|10999.7|11005|11002.2|11001.5|10998.7|77
1653484470000|2022-05-25 13:14:30|11002|10999.2|11004.5|11001.7|11004.5|11001.7|11001|10998.2|45
1653484480000|2022-05-25 13:14:40|11004.1|11001.3|11008.5|11005.7|11011.4|11008.6|11004|11001.2|28
1653484490000|2022-05-25 13:14:50|11006.9|11004.1|11005.7|11002.9|11007.7|11004.9|11004.2|11001.4|105
1653484500000|2022-05-25 13:15:00|11004.6|11001.8|11004.6|11001.8|11004.6|11001.8|11001.7|10998.9|40
1653484510000|2022-05-25 13:15:10|11003.8|11001|11005.2|11002.4|11005.7|11002.9|10998.7|10995.9|65
1653484520000|2022-05-25 13:15:20|11005.1|11002.3|11000.7|10997.9|11005.6|11002.8|11000.2|10997.4|42
1653484530000|2022-05-25 13:15:30|11000.6|10997.8|11002.7|10999.9|11002.7|10999.9|11000.6|10997.8|23
1653484540000|2022-05-25 13:15:40|11003.2|11000.4|11001.5|10998.7|11003.6|11000.8|11000.7|10996.9|25
1653484550000|2022-05-25 13:15:50|11001.2|10998.4|11000.8|10998|11002.1|10999.3|11000.6|10997.8|13
1653484560000|2022-05-25 13:16:00|11000.4|10997.6|11002.2|10999.4|11002.6|10999.8|10999.8|10997|36
1653484570000|2022-05-25 13:16:10|11001.8|10999|11009.7|11006.9|11009.9|11006.9|11001.7|10998.9|51
1653484580000|2022-05-25 13:16:20|11008.7|11005.9|11001.3|10998.5|11008.8|11006|11000.8|10998|43
1653484590000|2022-05-25 13:16:30|11001.2|10998.4|11001.7|10998.9|11002.7|10999.9|11000.3|10997.5|25
1653484600000|2022-05-25 13:16:40|11002.1|10999.3|11000.8|10998|11002.7|10999.9|11000.8|10998|7
1653484610000|2022-05-25 13:16:50|11000.3|10997.5|10998.8|10996|11001.7|10998.7|10998.8|10996|29
1653484620000|2022-05-25 13:17:00|10998.4|10995.6|11005.2|11002.4|11006.7|11003.9|10997.8|10995|57
1653484630000|2022-05-25 13:17:10|11005.7|11002.9|11003.2|11000.4|11007.1|11004.3|11003.2|11000.4|19
1653484640000|2022-05-25 13:17:20|11002.3|10999.5|11006.2|11003.4|11006.2|11003.4|11002.2|10999.4|27
1653484650000|2022-05-25 13:17:30|11005.7|11002.9|11006.8|11004|11008.2|11005.4|11004.3|11001.5|10
1653484660000|2022-05-25 13:17:40|11007.2|11004.4|11007.2|11004.4|11009.2|11006.4|11006.2|11003.4|22
1653484670000|2022-05-25 13:17:50|11006.8|11004|11009.7|11006.9|11010.2|11007.4|11006.8|11004|12
1653484680000|2022-05-25 13:18:00|11009.3|11006.5|11006.7|11003.9|11009.6|11006.8|11004.7|11001.9|24
1653484690000|2022-05-25 13:18:10|11005.9|11003.1|11000.7|10997.9|11006.7|11003.9|11000.4|10997.6|30
1653484700000|2022-05-25 13:18:20|11001.2|10998.4|11004.7|11001.9|11004.7|11001.9|11001.2|10998.4|21
1653484710000|2022-05-25 13:18:30|11004.9|11002.1|11005.7|11002.9|11005.7|11002.9|11003.8|11001|11
1653484720000|2022-05-25 13:18:40|11005.3|11002.5|11008.1|11005.3|11008.8|11005.9|11004.2|11001.4|17
1653484730000|2022-05-25 13:18:50|11009.4|11006.6|11012.7|11009.9|11013.7|11010.9|11009.4|11006.6|26
1653484740000|2022-05-25 13:19:00|11013.1|11010.3|11013.7|11010.9|11016.7|11013.9|11010.8|11008|46
1653484750000|2022-05-25 13:19:10|11014.1|11011.3|11014.7|11011.9|11015.7|11012.9|11013.2|11010.4|15
1653484760000|2022-05-25 13:19:20|11015.5|11012.7|11020.4|11017.6|11023.7|11020.9|11014.2|11011.4|179
1653484770000|2022-05-25 13:19:30|11020.7|11017.9|11018.8|11016|11020.9|11017.9|11016.7|11013.9|147
1653484780000|2022-05-25 13:19:40|11018.7|11015.9|11016.7|11013.9|11020.6|11017.8|11015.7|11012.9|92
1653484790000|2022-05-25 13:19:50|11016.9|11012.9|11011.7|11008.9|11018.6|11015.8|11011.1|11008.3|103
1653484800000|2022-05-25 13:20:00|11012.5|11009.7|11018.2|11015.4|11018.5|11015.7|11011.7|11008.9|36
1653484810000|2022-05-25 13:20:10|11017.8|11015|11014.9|11012.1|11017.8|11015|11014.4|11011.6|59
1653484820000|2022-05-25 13:20:20|11014.8|11012|11012.9|11010.1|11015.4|11012.6|11012.8|11010|25
1653484830000|2022-05-25 13:20:30|11012.8|11010|11014.9|11012.1|11015.4|11012.6|11012|11009|21
1653484840000|2022-05-25 13:20:40|11016.3|11013.5|11013.9|11011.1|11016.3|11013.5|11013.9|11011.1|13
1653484850000|2022-05-25 13:20:50|11013.7|11010.9|11008.5|11005.7|11013.8|11010.9|11007.9|11005.1|59
1653484860000|2022-05-25 13:21:00|11008.4|11005.6|11007.4|11004.6|11008.4|11005.6|11004|11001.2|106
1653484870000|2022-05-25 13:21:10|11006.9|11004.1|11009.2|11006.4|11009.2|11006.4|11006.7|11003.9|19
1653484880000|2022-05-25 13:21:20|11011.2|11008.4|11006.9|11004.1|11013.2|11010.4|11006.5|11003.7|51
1653484890000|2022-05-25 13:21:30|11007.3|11004.5|11003.9|11001.1|11007.3|11004.5|11001.5|10998.7|35
1653484900000|2022-05-25 13:21:40|11003|11000.2|11006.9|11004.1|11008.2|11005.4|11003|11000.2|62
1653484910000|2022-05-25 13:21:50|11007.3|11004.5|11007|11004.2|11008.3|11005.5|11002.4|10999.6|65
1653484920000|2022-05-25 13:22:00|11006.9|11004.1|11004|11001.2|11006.9|11004.1|11003.9|11001.1|11
1653484930000|2022-05-25 13:22:10|11005.3|11002.5|11007.8|11005|11007.8|11005|11004.4|11001.6|24
1653484940000|2022-05-25 13:22:20|11008.3|11005.5|11005.9|11003.1|11010.9|11008.1|11005.9|11003.1|58
1653484950000|2022-05-25 13:22:30|11005.8|11003|10999.7|10996.9|11005.9|11003.1|10998.9|10996.1|74
1653484960000|2022-05-25 13:22:40|11000.1|10997.3|10998.5|10995.7|11002.1|10999.3|10998.2|10995.4|20
1653484970000|2022-05-25 13:22:50|10998.6|10995.8|10996.1|10993.3|10999.5|10996.7|10996.1|10993.3|22
1653484980000|2022-05-25 13:23:00|10994.9|10992.1|10994.1|10991.3|10996|10993.2|10992.9|10990.1|83
1653484990000|2022-05-25 13:23:10|10994.5|10991.7|10997.1|10994.3|10998|10995.2|10993.1|10990.3|53
1653485000000|2022-05-25 13:23:20|10997.5|10994.7|10999.6|10996.8|11001.1|10998.3|10997.5|10994.7|25
1653485010000|2022-05-25 13:23:30|11000.1|10997.3|10999.2|10996.4|11001|10998.2|10998.6|10995.8|7
1653485020000|2022-05-25 13:23:40|10999.1|10996.3|10997.6|10994.8|10999.6|10996.8|10997.2|10994.4|23
1653485030000|2022-05-25 13:23:50|10997.2|10994.4|10993.3|10990.5|10997.2|10994.4|10991.8|10989|192
1653485040000|2022-05-25 13:24:00|10994.3|10991.5|10995.3|10992.5|10996.2|10993.4|10993.3|10990.5|27
1653485050000|2022-05-25 13:24:10|10996.5|10993.7|10998.3|10995.5|10999.6|10996.8|10996.5|10993.7|171
1653485060000|2022-05-25 13:24:20|10997.3|10994.5|10990.3|10987.5|10997.8|10995|10990.3|10987.5|41
1653485070000|2022-05-25 13:24:30|10990|10987.2|10986.3|10983.5|10990|10987.2|10983.5|10980.7|135
1653485080000|2022-05-25 13:24:40|10986.7|10983.9|10986.3|10983.5|10987.8|10985|10984.3|10981.5|65
1653485090000|2022-05-25 13:24:50|10986.8|10984|10982.5|10979.7|10986.8|10984|10981.7|10978.9|63
1653485100000|2022-05-25 13:25:00|10982.1|10979.3|10988.8|10986|10988.8|10986|10982.1|10979.3|104
1653485110000|2022-05-25 13:25:10|10989.2|10986.4|10984.8|10982|10989.7|10986.9|10984.3|10981.5|43
1653485120000|2022-05-25 13:25:20|10984.7|10981.9|10986.8|10984|10989.3|10986.5|10984.3|10981.5|45
1653485130000|2022-05-25 13:25:30|10987.3|10984.5|10985.5|10982.7|10988.1|10985.3|10985.5|10982.7|63
1653485140000|2022-05-25 13:25:40|10985.4|10982.6|10985.8|10983|10987|10984.2|10985.1|10982.3|25
1653485150000|2022-05-25 13:25:50|10986.3|10983.5|10983.3|10980.5|10986.7|10983.9|10982.8|10980|28
1653485160000|2022-05-25 13:26:00|10982.9|10980.1|10982.1|10979.3|10983.4|10980.6|10981.9|10979.1|50
1653485170000|2022-05-25 13:26:10|10981.9|10979.1|10980.4|10977.6|10984.8|10982|10980.4|10977.6|49
1653485180000|2022-05-25 13:26:20|10979.9|10977.1|10978.8|10976|10981.8|10979|10978.4|10975.6|46
1653485190000|2022-05-25 13:26:30|10978.9|10976.1|10979.9|10977.1|10983.2|10980.4|10977.7|10974.9|33
1653485200000|2022-05-25 13:26:40|10979.8|10977|10982.4|10979.6|10983.6|10980.8|10979.8|10977|66
1653485210000|2022-05-25 13:26:50|10982.8|10980|10981.9|10979.1|10982.8|10980|10977.3|10974.5|50
1653485220000|2022-05-25 13:27:00|10981.8|10979|10979.8|10977|10984.2|10981.4|10979.3|10976.5|43
1653485230000|2022-05-25 13:27:10|10980.6|10977.8|10983.3|10980.5|10983.8|10981|10980.4|10977.6|25
1653485240000|2022-05-25 13:27:20|10982.8|10980|10983.4|10980.6|10983.4|10980.6|10981.4|10978.4|16
1653485250000|2022-05-25 13:27:30|10983.8|10981|10988.4|10985.6|10989.8|10987|10983.8|10981|53
1653485260000|2022-05-25 13:27:40|10988.3|10985.5|10988.4|10985.6|10989.9|10987.1|10986.8|10984|31
1653485270000|2022-05-25 13:27:50|10988.8|10986|10985.3|10982.5|10990|10987.2|10985.3|10982.5|19
1653485280000|2022-05-25 13:28:00|10984.2|10981.4|10987.3|10984.5|10989.3|10986.5|10984.2|10981.4|48
1653485290000|2022-05-25 13:28:10|10987.8|10985|10984.8|10982|10987.8|10985|10983.3|10980.5|30
1653485300000|2022-05-25 13:28:20|10984.4|10981.6|10981.8|10979|10987.3|10984.5|10981.4|10978.6|27
1653485310000|2022-05-25 13:28:30|10981.4|10978.6|10979.8|10977|10981.4|10978.6|10977.8|10975|46
1653485320000|2022-05-25 13:28:40|10979|10976.2|10982.4|10979.6|10983.3|10980.5|10978.8|10976|28
1653485330000|2022-05-25 13:28:50|10982.8|10980|10983.3|10980.5|10984.3|10981.5|10981.4|10978.6|6
1653485340000|2022-05-25 13:29:00|10982.9|10980.1|10984.8|10982|10985.4|10982.6|10981.4|10978.6|29
1653485350000|2022-05-25 13:29:10|10985.2|10982.4|10983.4|10980.6|10990.3|10987.5|10983.3|10980.5|38
1653485360000|2022-05-25 13:29:20|10983|10980.2|10981.4|10978.6|10983.3|10980.5|10981.4|10978.6|6
1653485370000|2022-05-25 13:29:30|10982.2|10979.4|10982.3|10979.5|10983.3|10980.5|10981|10978.2|17
1653485380000|2022-05-25 13:29:40|10982.7|10979.9|10986.8|10984|10986.8|10984|10982.3|10979.5|33
1653485390000|2022-05-25 13:29:50|10987.2|10984.4|10986.4|10983.6|10989.3|10986.5|10986.3|10983.5|16
1653485400000|2022-05-25 13:30:00|10986.8|10984|10981.8|10979|10995.3|10992.5|10978.8|10976|329
1653485410000|2022-05-25 13:30:10|10982.3|10979.5|11002.3|10999.5|11007.3|11004.5|10982.3|10979.5|315
1653485420000|2022-05-25 13:30:20|11001.3|10998.5|11003.3|11000.5|11006.3|11003.4|10995.3|10992.5|144
1653485430000|2022-05-25 13:30:30|11003.7|11000.9|11005.3|11002.5|11011.2|11008.4|11002.9|11000.1|191
1653485440000|2022-05-25 13:30:40|11006.1|11003.3|11008.8|11006|11011.5|11008.5|11005.5|11002.7|108
1653485450000|2022-05-25 13:30:50|11008.4|11005.6|11003.9|11001.1|11008.4|11005.6|11002.4|10999.6|97
1653485460000|2022-05-25 13:31:00|11004.3|11001.5|10997.3|10994.5|11006.4|11003.6|10996.2|10993.4|143
1653485470000|2022-05-25 13:31:10|10998.1|10995.3|11013.3|11010.5|11013.8|11011|10998.1|10995.3|127
1653485480000|2022-05-25 13:31:20|11013.8|11011|11003.3|11000.5|11013.8|11011|11003.3|11000.3|35
1653485490000|2022-05-25 13:31:30|11002.9|11000.1|11003.3|11000.5|11003.8|11001|10999.4|10996.4|34
1653485500000|2022-05-25 13:31:40|11003.4|11000.6|10999.6|10996.8|11004.8|11002|10997.9|10995.1|71
1653485510000|2022-05-25 13:31:50|10999.1|10996.3|10998.6|10995.8|10999.6|10996.8|10996.1|10993.3|18
1653485520000|2022-05-25 13:32:00|10999.4|10996.6|10987.8|10985|10999.4|10996.6|10984.9|10982.1|77
1653485530000|2022-05-25 13:32:10|10988.3|10985.5|10994|10991.2|10995.9|10993.1|10988.3|10985.5|80
1653485540000|2022-05-25 13:32:20|10994.8|10992|10986|10983.2|10994.8|10992|10986|10983.2|27
1653485550000|2022-05-25 13:32:30|10987.5|10984.7|10995.5|10992.7|10995.5|10992.7|10987.5|10984.7|57
1653485560000|2022-05-25 13:32:40|10995.9|10993.1|10990|10987.2|10999|10996.2|10990|10987.2|55
1653485570000|2022-05-25 13:32:50|10991.5|10988.7|10988.1|10985.3|10991.9|10989.1|10985.2|10982.4|90
1653485580000|2022-05-25 13:33:00|10989.1|10986.3|10981.3|10978.5|10989.5|10986.7|10980.4|10977.4|182
1653485590000|2022-05-25 13:33:10|10980.4|10977.6|10980.4|10977.6|10982.5|10979.5|10979.7|10976.9|49
1653485600000|2022-05-25 13:33:20|10980|10977.2|10979.2|10976.4|10980.4|10977.6|10974.4|10971.6|236
1653485610000|2022-05-25 13:33:30|10978|10975.2|10974.5|10971.7|10980.2|10977.4|10971.3|10968.5|95
1653485620000|2022-05-25 13:33:40|10974.7|10971.9|10972.2|10969.4|10975.6|10972.8|10972.2|10969.4|40
1653485630000|2022-05-25 13:33:50|10972.7|10969.9|10972.2|10969.4|10973.7|10970.9|10971.7|10968.9|28
1653485640000|2022-05-25 13:34:00|10971.7|10968.9|10971.1|10968.3|10973.2|10970.4|10969.7|10966.9|39
1653485650000|2022-05-25 13:34:10|10971.5|10968.7|10967.5|10964.7|10972.7|10969.9|10965.3|10962.5|314
1653485660000|2022-05-25 13:34:20|10967.9|10965.1|10975.2|10972.4|10977.2|10974.4|10967.9|10965.1|113
1653485670000|2022-05-25 13:34:30|10974.7|10971.9|10978.7|10975.9|10982.9|10980.1|10974.7|10971.9|122
1653485680000|2022-05-25 13:34:40|10978.2|10975.4|10980.2|10977.4|10981.7|10978.9|10976.7|10973.9|9
1653485690000|2022-05-25 13:34:50|10979|10976.2|10981.7|10978.9|10982.7|10979.9|10978.7|10975.9|40
1653485700000|2022-05-25 13:35:00|10982.1|10979.3|10978.2|10975.4|10982.7|10979.9|10975.2|10972.4|71
1653485710000|2022-05-25 13:35:10|10978.3|10975.5|10980.2|10977.4|10980.7|10977.9|10975.7|10972.9|32
1653485720000|2022-05-25 13:35:20|10979.4|10976.6|10988.6|10985.8|10990.7|10987.9|10979.3|10976.5|75
1653485730000|2022-05-25 13:35:30|10988.7|10985.9|10988.1|10985.3|10988.7|10985.9|10985.7|10982.9|20
1653485740000|2022-05-25 13:35:40|10988.5|10985.7|10984.7|10981.9|10990.1|10987.3|10984.7|10981.9|27
1653485750000|2022-05-25 13:35:50|10985.6|10982.8|10990.6|10987.8|10990.6|10987.8|10984.7|10981.9|31
1653485760000|2022-05-25 13:36:00|10990.7|10987.9|10985.2|10982.4|10994.1|10991.3|10981.7|10978.9|222
1653485770000|2022-05-25 13:36:10|10986.2|10983.4|10988.2|10985.4|10990.1|10987.3|10986.2|10983.2|14
1653485780000|2022-05-25 13:36:20|10987.8|10985|10991|10988.2|10992.5|10989.7|10987.7|10984.9|29
1653485790000|2022-05-25 13:36:30|10992|10989.2|10992|10989.2|10996|10993.2|10989|10986.2|60
1653485800000|2022-05-25 13:36:40|10991.1|10988.3|10990.5|10987.7|10991.5|10988.7|10987.6|10984.8|23
1653485810000|2022-05-25 13:36:50|10991|10988.2|10990.9|10988.1|10992.5|10989.7|10990.1|10987.3|19
1653485820000|2022-05-25 13:37:00|10991.3|10988.5|10984.2|10981.4|10992.4|10989.6|10983.2|10980.4|131
1653485830000|2022-05-25 13:37:10|10984.9|10982.1|10983.2|10980.4|10985.7|10982.9|10983.2|10980.3|25
1653485840000|2022-05-25 13:37:20|10982.4|10979.6|10986.4|10983.6|10988.9|10986.1|10981.3|10978.5|73
1653485850000|2022-05-25 13:37:30|10987.2|10984.4|10985.2|10982.4|10988.4|10985.6|10984.1|10981.3|32
1653485860000|2022-05-25 13:37:40|10985.1|10982.3|10979.8|10977|10986.1|10983.3|10972.4|10969.6|155
1653485870000|2022-05-25 13:37:50|10980.2|10977.4|10981.1|10978.3|10984.7|10981.9|10980.2|10977.4|18
1653485880000|2022-05-25 13:38:00|10981.2|10978.4|10981.7|10978.9|10981.7|10978.9|10979.2|10976.4|39
1653485890000|2022-05-25 13:38:10|10982.1|10979.3|10982.7|10979.9|10984.3|10981.5|10981.2|10978.4|28
1653485900000|2022-05-25 13:38:20|10982.3|10979.5|10983.7|10980.9|10984.7|10981.9|10981.3|10978.5|20
1653485910000|2022-05-25 13:38:30|10984.2|10981.4|10982.1|10979.3|10984.2|10981.4|10981.1|10978.3|16
1653485920000|2022-05-25 13:38:40|10982.6|10979.8|10975.2|10972.4|10982.6|10979.8|10974|10971.2|107
1653485930000|2022-05-25 13:38:50|10975.1|10972.3|10980.4|10977.6|10980.4|10977.6|10973.2|10970.4|85
1653485940000|2022-05-25 13:39:00|10979.2|10976.4|10974.5|10971.7|10979.4|10976.6|10973|10970.2|44
1653485950000|2022-05-25 13:39:10|10975.7|10972.9|10978.8|10976|10980.4|10977.6|10975.3|10972.5|34
1653485960000|2022-05-25 13:39:20|10978.9|10976.1|10975.1|10972.3|10979.5|10976.7|10971.1|10968.3|45
1653485970000|2022-05-25 13:39:30|10974.6|10971.8|10975.7|10972.9|10977.6|10974.8|10973.7|10970.9|28
1653485980000|2022-05-25 13:39:40|10976.9|10974.1|10976.8|10974|10979.1|10976.3|10976.1|10973.3|26
1653485990000|2022-05-25 13:39:50|10976.5|10973.7|10978.7|10975.9|10978.7|10975.9|10974.7|10971.8|29
1653486000000|2022-05-25 13:40:00|10980.1|10977.3|10981.1|10978.3|10988.1|10985.3|10979.8|10977|77
1653486010000|2022-05-25 13:40:10|10982.1|10979.3|10980.6|10977.8|10984.6|10981.8|10979.2|10976.4|28
1653486020000|2022-05-25 13:40:20|10980.7|10977.9|10988.7|10985.9|10990.1|10987.3|10979.2|10976.4|23
1653486030000|2022-05-25 13:40:30|10990.6|10987.8|10991.9|10989.1|10991.9|10989.1|10987.1|10984.3|51
1653486040000|2022-05-25 13:40:40|10991.5|10988.7|10991.4|10988.6|10992.5|10989.6|10989.1|10986.3|127
1653486050000|2022-05-25 13:40:50|10991|10988.2|10994.8|10992|10996.2|10993.4|10990.4|10987.6|92
1653486060000|2022-05-25 13:41:00|10994.7|10991.9|10989.8|10987|10995.4|10992.6|10987.4|10984.6|53
1653486070000|2022-05-25 13:41:10|10990.8|10988|10985.4|10982.6|10990.8|10988|10984.5|10981.7|45
1653486080000|2022-05-25 13:41:20|10986.4|10983.6|10991.4|10988.6|10992.4|10989.6|10986.4|10983.6|22
1653486090000|2022-05-25 13:41:30|10990.4|10987.6|10991.4|10988.6|10992.4|10989.6|10988.6|10985.8|19
1653486100000|2022-05-25 13:41:40|10991.9|10989.1|10987.4|10984.6|10993.4|10989.4|10987.4|10984.6|70
1653486110000|2022-05-25 13:41:50|10987.3|10984.5|10988.5|10985.7|10988.9|10986.1|10986.4|10983.6|21
1653486120000|2022-05-25 13:42:00|10988.9|10986.1|10992.3|10989.5|10998|10995.2|10988.5|10985.7|110
1653486130000|2022-05-25 13:42:10|10992.6|10989.8|10993.8|10991|10998|10994.2|10992.6|10989.8|27
1653486140000|2022-05-25 13:42:20|10993.9|10991.1|10994.1|10991.3|10996.6|10993.8|10992.6|10989.8|47
1653486150000|2022-05-25 13:42:30|10994.5|10991.7|10999.1|10996.3|11000|10997.2|10993.1|10990.3|47
1653486160000|2022-05-25 13:42:40|10998.8|10996|10997.6|10994.8|11001.4|10998.6|10996.6|10993.8|65
1653486170000|2022-05-25 13:42:50|10997.1|10994.3|10997.2|10993.2|10998.5|10995.7|10994.3|10991.5|17
1653486180000|2022-05-25 13:43:00|10996.3|10993.5|10995.3|10992.5|10999.5|10996.7|10995.1|10992.3|28
1653486190000|2022-05-25 13:43:10|10995.6|10992.8|10991.1|10988.3|10996|10993.2|10989.3|10986.5|30
1653486200000|2022-05-25 13:43:20|10991|10988.2|10991.6|10988.8|10991.6|10988.8|10988.9|10986.1|20
1653486210000|2022-05-25 13:43:30|10991.5|10988.7|10988.3|10985.5|10991.5|10988.7|10986.2|10983.4|118
1653486220000|2022-05-25 13:43:40|10988.1|10985.3|10988.1|10985.3|10988.6|10985.8|10986.3|10983.5|13
1653486230000|2022-05-25 13:43:50|10988.6|10985.8|10989.1|10986.3|10989.2|10986.4|10985.7|10982.9|22
1653486240000|2022-05-25 13:44:00|10988.4|10985.6|10992.1|10989.3|10992.1|10989.3|10985.9|10983.1|21
1653486250000|2022-05-25 13:44:10|10993.1|10990.3|10996|10993.2|10996|10993.2|10991.4|10988.6|30
1653486260000|2022-05-25 13:44:20|10997.1|10994.3|10990.2|10987.4|10997.6|10994.8|10990.2|10987.4|22
1653486270000|2022-05-25 13:44:30|10990.1|10987.3|10993.1|10990.3|10994.1|10991.3|10990.1|10987.3|14
1653486280000|2022-05-25 13:44:40|10992.7|10989.9|11000.9|10998.1|11001.4|10998.6|10992.6|10989.8|71
1653486290000|2022-05-25 13:44:50|11000.5|10997.7|11005.1|11002.3|11005.8|11003|10999.5|10996.7|66
1653486300000|2022-05-25 13:45:00|11004.1|11001.3|10999.6|10996.8|11006|11003.1|10998.1|10995.3|71
1653486310000|2022-05-25 13:45:10|10998.7|10995.9|10999.6|10996.8|11000.6|10997.8|10998.1|10995.3|44
1653486320000|2022-05-25 13:45:20|10999.2|10996.4|11010.9|11008.1|11011.4|11008.6|10999.2|10996.4|72
1653486330000|2022-05-25 13:45:30|11011.3|11008.5|11011.4|11008.6|11012.2|11009.4|11009.4|11006.6|69
1653486340000|2022-05-25 13:45:40|11011.9|11009.1|11008.9|11006.1|11012.4|11009.6|11008.4|11005.6|27
1653486350000|2022-05-25 13:45:50|11009.9|11007.1|11011.9|11009.1|11012|11009.2|11009.4|11006.6|22
1653486360000|2022-05-25 13:46:00|11011.8|11009|11008.9|11006.1|11011.8|11009|11006.3|11003.5|38
1653486370000|2022-05-25 13:46:10|11009.3|11006.5|11010.4|11007.6|11011.4|11008.6|11008|11005.2|25
1653486380000|2022-05-25 13:46:20|11009.2|11006.4|11009|11006.2|11010.1|11007.2|11009|11006.1|15
1653486390000|2022-05-25 13:46:30|11010.1|11006.1|11015|11012.2|11015.8|11013|11008|11005.2|84
1653486400000|2022-05-25 13:46:40|11015.4|11012.6|11014.4|11011.6|11015.4|11012.6|11012.5|11009.7|31
1653486410000|2022-05-25 13:46:50|11014|11011.2|11018.3|11015.5|11019.5|11016.7|11014|11011.2|201
1653486420000|2022-05-25 13:47:00|11018.2|11015.4|11015.1|11012.3|11018.7|11015.9|11014.2|11011.4|112
1653486430000|2022-05-25 13:47:10|11015.8|11013|11010.2|11006.2|11016.1|11013|11009.1|11006.2|35
1653486440000|2022-05-25 13:47:20|11010|11007.2|11009.6|11006.8|11012|11009.2|11008.6|11005.8|17
1653486450000|2022-05-25 13:47:30|11009.2|11006.4|11009.6|11006.8|11011|11008.2|11006.6|11003.8|34
1653486460000|2022-05-25 13:47:40|11008.8|11006|10997.6|10994.8|11008.8|11006|10996.2|10993.4|43
1653486470000|2022-05-25 13:47:50|10998|10995.2|11001|10998.2|11001|10998.2|10995.6|10992.8|30
1653486480000|2022-05-25 13:48:00|11000.2|10997.4|10986.8|10984|11001|10998.2|10986|10983.2|106
1653486490000|2022-05-25 13:48:10|10987.2|10984.4|10986.8|10984|10987.7|10984.9|10986.3|10983.5|39
1653486500000|2022-05-25 13:48:20|10986.3|10983.5|10986.8|10984|10988.8|10986|10985.8|10983|78
1653486510000|2022-05-25 13:48:30|10986.7|10983.9|10990.3|10987.5|10990.3|10987.5|10986.3|10983.5|65
1653486520000|2022-05-25 13:48:40|10990.7|10987.9|10988.2|10985.4|10991.3|10988.5|10987.3|10984.5|64
1653486530000|2022-05-25 13:48:50|10988.6|10985.8|10991.1|10988.3|10991.1|10988.3|10987.8|10985|70
1653486540000|2022-05-25 13:49:00|10990.2|10987.4|10987.1|10984.3|10990.5|10987.7|10986.6|10983.8|34
1653486550000|2022-05-25 13:49:10|10986.6|10983.8|10987.6|10984.8|10988.5|10985.7|10986.6|10983.8|26
1653486560000|2022-05-25 13:49:20|10987.1|10984.3|10991|10988.2|10991.3|10988.5|10986|10983.2|23
1653486570000|2022-05-25 13:49:30|10990.6|10987.8|10993|10990.2|10996.3|10993.5|10989|10986.2|55
1653486580000|2022-05-25 13:49:40|10992.6|10989.8|10989.1|10986.3|10993.8|10991|10989.1|10986.3|27
1653486590000|2022-05-25 13:49:50|10988.7|10985.9|10987.1|10984.3|10990.6|10987.8|10987.1|10984.3|9
1653486600000|2022-05-25 13:50:00|10988.3|10985.5|10994|10991.2|10995|10992.2|10988.3|10985.5|41
1653486610000|2022-05-25 13:50:10|10993.2|10990.4|10991.1|10988.3|10994.1|10991.3|10990.2|10987.4|19
1653486620000|2022-05-25 13:50:20|10991|10988.2|10991.9|10989.1|10991.9|10989.1|10989.7|10986.9|20
1653486630000|2022-05-25 13:50:30|10992.1|10989.3|10995.1|10992.3|10995.1|10992.3|10992.1|10989.3|6
1653486640000|2022-05-25 13:50:40|10996|10993.2|11000.6|10997.8|11000.6|10997.8|10996|10993.2|223
1653486650000|2022-05-25 13:50:50|11000.1|10997.3|10999.1|10996.3|11000.1|10997.3|10998.2|10995.2|20
1653486660000|2022-05-25 13:51:00|10998.6|10995.8|10996.1|10993.3|10998.6|10995.8|10991.4|10988.6|81
1653486670000|2022-05-25 13:51:10|10995.7|10992.9|11000.2|10997.4|11000.2|10997.4|10994.9|10992.1|15
1653486680000|2022-05-25 13:51:20|10999.7|10996.9|10998.6|10995.8|11002|10999.2|10997.6|10994.8|21
1653486690000|2022-05-25 13:51:30|10999.6|10996.8|11001.1|10998.3|11001.3|10998.3|10998.7|10995.9|11
1653486700000|2022-05-25 13:51:40|10999.4|10996.6|10989.3|10986.5|10999.4|10996.6|10989|10986.2|45
1653486710000|2022-05-25 13:51:50|10988.8|10986|10992.3|10988.3|10992.4|10988.6|10986.2|10983.4|20
1653486720000|2022-05-25 13:52:00|10991.7|10988.9|10988.4|10985.6|10991.7|10988.9|10987.4|10984.5|101
1653486730000|2022-05-25 13:52:10|10989.2|10986.4|10994.3|10991.5|10994.8|10992|10989.2|10986.4|15
1653486740000|2022-05-25 13:52:20|10994.2|10991.4|10997.2|10994.4|10998.4|10995.5|10993.3|10990.3|21
1653486750000|2022-05-25 13:52:30|10996.5|10993.7|10998.3|10995.5|10998.3|10995.5|10996|10993.2|10
1653486760000|2022-05-25 13:52:40|10998.7|10995.9|10995.3|10992.5|10998.7|10995.9|10994|10991.2|61
1653486770000|2022-05-25 13:52:50|10995.4|10992.6|10995.7|10992.9|10997.8|10995|10995.3|10992.5|25
1653486780000|2022-05-25 13:53:00|10995.8|10993|10989.5|10986.7|10996.3|10993.5|10987.5|10984.7|62
1653486790000|2022-05-25 13:53:10|10989.9|10987.1|10992.9|10990.1|10993.6|10990.6|10989.9|10987.1|13
1653486800000|2022-05-25 13:53:20|10992.5|10989.7|10994.5|10991.7|10995.5|10992.7|10992.5|10989.7|26
1653486810000|2022-05-25 13:53:30|10994.6|10991.8|10992.5|10989.7|10994.6|10991.8|10991.5|10988.6|10
1653486820000|2022-05-25 13:53:40|10993|10990.2|10991.6|10988.8|10993|10990.2|10989.5|10986.7|24
1653486830000|2022-05-25 13:53:50|10991.3|10988.5|10991.5|10988.7|10993|10990.2|10991|10988.2|3
1653486840000|2022-05-25 13:54:00|10990|10987.2|10989.6|10986.8|10992|10989.2|10987|10984.2|37
1653486850000|2022-05-25 13:54:10|10989.5|10986.7|10988|10985.2|10990.5|10987.7|10987.1|10984.3|15
1653486860000|2022-05-25 13:54:20|10988.6|10985.8|10989.5|10986.7|10989.7|10986.7|10987.6|10984.8|20
1653486870000|2022-05-25 13:54:30|10988.8|10986|10989.5|10986.7|10990|10987.2|10987.6|10984.8|6
1653486880000|2022-05-25 13:54:40|10988.4|10985.6|10988.6|10985.8|10989.6|10986.8|10987|10984.2|16
1653486890000|2022-05-25 13:54:50|10988.5|10985.7|10987.5|10984.7|10990.6|10987.8|10987|10984.2|38
1653486900000|2022-05-25 13:55:00|10988.5|10985.7|10987.4|10984.6|10988.5|10985.7|10986.4|10983.6|80
1653486910000|2022-05-25 13:55:10|10987.5|10984.7|10987.5|10984.7|10988.5|10985.7|10987|10984.2|28
1653486920000|2022-05-25 13:55:20|10987.1|10984.3|10989|10986.2|10989|10986.2|10986.1|10983.3|65
1653486930000|2022-05-25 13:55:30|10989.4|10986.6|10998.3|10995.5|10999.3|10996.5|10987.9|10985.1|97
1653486940000|2022-05-25 13:55:40|10997.8|10995|10993.8|10991|10998.3|10995.5|10993.2|10990.4|15
1653486950000|2022-05-25 13:55:50|10993.7|10990.9|10994.7|10991.9|10995.4|10992.5|10992.3|10989.5|4
1653486960000|2022-05-25 13:56:00|10994.8|10992|10994.2|10991.4|10997.3|10994.5|10992.4|10989.4|30
1653486970000|2022-05-25 13:56:10|10994.3|10991.5|10997.2|10994.4|10997.2|10994.4|10994.3|10991.5|30
1653486980000|2022-05-25 13:56:20|10997.7|10994.9|10991.8|10989|10998.2|10995.4|10991.8|10989|19
1653486990000|2022-05-25 13:56:30|10992.3|10989.5|10988.4|10985.6|10992.8|10990|10986.5|10983.7|65
1653487000000|2022-05-25 13:56:40|10988.5|10985.7|10992.2|10989.4|10992.2|10989.4|10987|10984.2|27
1653487010000|2022-05-25 13:56:50|10992.3|10989.5|10993.2|10990.4|10993.6|10990.8|10990.8|10988|13
1653487020000|2022-05-25 13:57:00|10992.4|10989.6|11000.2|10997.4|11000.2|10997.4|10992.3|10989.5|26
1653487030000|2022-05-25 13:57:10|11000.6|10997.8|11002.3|10999.5|11004.1|11001.3|11000.6|10997.8|58
1653487040000|2022-05-25 13:57:20|11002.2|10999.4|10995.4|10991.4|11002.3|10999.5|10992.3|10989.5|26
1653487050000|2022-05-25 13:57:30|10994.3|10991.5|10994.3|10991.5|10995.4|10992.4|10992.3|10989.5|5
1653487060000|2022-05-25 13:57:40|10993.4|10990.6|10993.4|10989.4|10994.5|10991.5|10992.4|10989.4|26
1653487070000|2022-05-25 13:57:50|10993.5|10990.7|10993.3|10990.5|10994.4|10991.5|10992.9|10990.1|17
1653487080000|2022-05-25 13:58:00|10994|10991.2|10993.4|10990.6|10994.2|10991.4|10989.5|10986.7|29
1653487090000|2022-05-25 13:58:10|10992.6|10989.8|10995.3|10992.5|10998.4|10995.6|10992.5|10989.6|25
1653487100000|2022-05-25 13:58:20|10996.8|10994|10998.3|10995.5|10998.8|10996|10995.3|10992.5|7
1653487110000|2022-05-25 13:58:30|10998.7|10995.9|10997.4|10994.6|10998.7|10995.9|10994.3|10991.5|19
1653487120000|2022-05-25 13:58:40|10998.2|10995.4|10995.3|10992.5|10999.3|10996.5|10995.3|10992.5|28
1653487130000|2022-05-25 13:58:50|10995.4|10992.6|10999.3|10996.5|10999.8|10997|10995.3|10992.5|7
1653487140000|2022-05-25 13:59:00|10998.4|10995.6|10997.2|10994.4|10998.4|10995.6|10994|10991.2|36
1653487150000|2022-05-25 13:59:10|10997.3|10994.5|10997.4|10994.6|10998.8|10996|10996.8|10994|34
1653487160000|2022-05-25 13:59:20|10997|10994.2|10994.8|10992|10998.3|10995.5|10994.4|10991.6|12
1653487170000|2022-05-25 13:59:30|10995.2|10992.4|10997.3|10994.5|10997.3|10994.5|10992.4|10989.6|25
1653487180000|2022-05-25 13:59:40|10996.4|10993.6|10995.8|10993|10997.5|10994.7|10993.3|10990.5|26
1653487190000|2022-05-25 13:59:50|10995.3|10992.5|10996.2|10993.4|10997.8|10995|10994.3|10991.5|24
1653487200000|2022-05-25 14:00:00|10996.5|10993.7|10996.3|10993.5|11004.5|11001.7|10996.1|10993.3|91
1653487210000|2022-05-25 14:00:10|10996.1|10993.3|10996.8|10994|10997.4|10994.6|10994|10991.2|22
1653487220000|2022-05-25 14:00:20|10997|10994.2|10995.1|10992.3|10998.5|10995.7|10995.1|10992.3|14
1653487230000|2022-05-25 14:00:30|10995.9|10993.1|10995.3|10992.5|10996.3|10993.5|10993.3|10990.5|66
1653487240000|2022-05-25 14:00:40|10993.8|10991|10996.6|10993.8|10997.1|10994.3|10992.3|10989.5|10
1653487250000|2022-05-25 14:00:50|10996.8|10994|10995.8|10993|11000.1|10997.3|10995.8|10993|28
1653487260000|2022-05-25 14:01:00|10995.4|10992.6|10995.3|10992.5|10996.1|10993.3|10993.1|10989.8|37
1653487270000|2022-05-25 14:01:10|10996.9|10994.1|10997.4|10994.6|10998.1|10995.3|10994.8|10992|32
1653487280000|2022-05-25 14:01:20|10997.3|10994.5|10999.3|10996.5|11000.8|10998|10997.3|10994.5|15
1653487290000|2022-05-25 14:01:30|10998.5|10995.7|11002.3|10999.5|11003|11000.2|10998.3|10995.5|36
1653487300000|2022-05-25 14:01:40|11003|11000.2|11007.4|11004.6|11007.4|11004.6|11001.3|10998.5|43
1653487310000|2022-05-25 14:01:50|11006.5|11003.7|11008|11005.2|11009|11006.2|11006.5|11003.7|52
1653487320000|2022-05-25 14:02:00|11007.5|11004.7|11012|11009.2|11012.5|11009.7|11006.1|11003.1|86
1653487330000|2022-05-25 14:02:10|11012.5|11009.7|11005.4|11002.6|11012.5|11009.7|11004.1|11001.3|71
1653487340000|2022-05-25 14:02:20|11005.5|11002.7|11006|11003.2|11006.9|11004.1|11003|11000.2|18
1653487350000|2022-05-25 14:02:30|11006.5|11003.7|11004.9|11002.1|11006.5|11003.7|11001.9|10999.1|200
1653487360000|2022-05-25 14:02:40|11005.3|11002.5|11002.1|10999.3|11005.3|11002.5|11001.6|10998.8|10
1653487370000|2022-05-25 14:02:50|11001.7|10998.9|11002.9|11000.1|11003|11000.2|11001.6|10998.8|14
1653487380000|2022-05-25 14:03:00|11003.3|11000.5|11004|11001.2|11008|11005.2|11003.3|11000.5|22
1653487390000|2022-05-25 14:03:10|11004.1|11001.3|10998.4|10995.6|11004.1|11001.3|10998.2|10995.4|55
1653487400000|2022-05-25 14:03:20|10998.2|10995.4|11002.1|10999.3|11002.1|10999.3|10998.2|10995.4|9
1653487410000|2022-05-25 14:03:30|11002.6|10999.8|11001.2|10998.4|11004.2|11001.4|11001.2|10998.4|7
1653487420000|2022-05-25 14:03:40|11001.6|10998.8|11003.2|11000.4|11005.6|11002.8|11001.6|10998.8|14
1653487430000|2022-05-25 14:03:50|11002.7|10999.9|11005.1|11002.3|11006|11003.2|11002.7|10999.9|28
1653487440000|2022-05-25 14:04:00|11004.7|11001.9|11007|11004.2|11010|11007.2|11004.7|11001.9|35
1653487450000|2022-05-25 14:04:10|11006.6|11003.8|11009|11006.2|11010|11007.2|11006.6|11003.8|21
1653487460000|2022-05-25 14:04:20|11008.2|11005.4|11010.5|11007.7|11013.6|11010.8|11008|11005.2|55
1653487470000|2022-05-25 14:04:30|11010|11007.2|11007.5|11004.7|11010|11007.2|11005.5|11002.7|17
1653487480000|2022-05-25 14:04:40|11007|11004.2|11002.2|10999.4|11007|11004.2|11002.2|10999.4|22
1653487490000|2022-05-25 14:04:50|11002.6|10999.8|11000.2|10997.4|11003.6|11000.8|10998.7|10995.9|12
1653487500000|2022-05-25 14:05:00|10999.8|10997|11002.1|10999.3|11003.6|11000.8|10999.2|10996.4|27
1653487510000|2022-05-25 14:05:10|11001.6|10998.8|10999.2|10996.4|11003.1|11000.3|10999.2|10996.4|7
1653487520000|2022-05-25 14:05:20|10999.6|10996.8|10999.6|10996.8|11002.8|11000|10998.7|10995.9|31
1653487530000|2022-05-25 14:05:30|11000.4|10997.6|11007.5|11004.7|11007.5|11004.7|11000.4|10997.6|20
1653487540000|2022-05-25 14:05:40|11007.1|11004.3|11004|11001.2|11007.1|11004.3|11003.5|11000.7|12
1653487550000|2022-05-25 14:05:50|11002.5|10999.7|11004|11001.2|11005|11002.2|11001.5|10998.7|19
1653487560000|2022-05-25 14:06:00|11002.8|11000|11000|10997.2|11003.5|11000.7|10999|10996.2|14
1653487570000|2022-05-25 14:06:10|10999.9|10997.1|10999.5|10996.7|11001|10998.2|10998.1|10995.3|24
1653487580000|2022-05-25 14:06:20|10999.9|10997.1|10997.5|10994.7|11000|10997.2|10997.1|10994.3|21
1653487590000|2022-05-25 14:06:30|10996.6|10993.8|10993.7|10990.9|10997.5|10994.7|10990.8|10988|52
1653487600000|2022-05-25 14:06:40|10994.2|10991.4|10996.2|10993.4|10997.2|10994.4|10994.2|10991.4|25
1653487610000|2022-05-25 14:06:50|10995.5|10992.7|10988|10985.2|10997.2|10994.4|10984|10981.2|432
1653487620000|2022-05-25 14:07:00|10989|10986.2|10981.6|10978.8|10989|10986.2|10981.6|10978.8|68
1653487630000|2022-05-25 14:07:10|10980.9|10978.1|10975.8|10973|10981.4|10978.6|10975.8|10972.8|59
1653487640000|2022-05-25 14:07:20|10975.4|10972.6|10971.8|10969|10975.4|10972.6|10971.8|10969|119
1653487650000|2022-05-25 14:07:30|10972.2|10969.4|10974.7|10971.9|10975.6|10972.8|10971.3|10968.5|35
1653487660000|2022-05-25 14:07:40|10974.3|10971.5|10972.4|10969.6|10975.6|10972.8|10972.4|10969.6|33
1653487670000|2022-05-25 14:07:50|10972.3|10969.5|10974.6|10971.8|10975.1|10972.3|10971.5|10968.7|38
1653487680000|2022-05-25 14:08:00|10975.1|10972.3|10975.6|10972.8|10980.4|10977.6|10975.1|10972.3|64
1653487690000|2022-05-25 14:08:10|10975.1|10972.3|10976.9|10974.1|10977.9|10975.1|10975.1|10972.3|18
1653487700000|2022-05-25 14:08:20|10976.2|10973.4|10982.4|10979.6|10982.4|10979.6|10975.9|10973.1|39
1653487710000|2022-05-25 14:08:30|10983.1|10980.3|10981.4|10978.6|10984.4|10981.6|10981.2|10978.4|80
1653487720000|2022-05-25 14:08:40|10981.8|10979|10982.4|10979.6|10983.7|10980.9|10981.4|10978.5|33
1653487730000|2022-05-25 14:08:50|10983.2|10980.4|10983.4|10980.6|10985.3|10982.5|10982.4|10979.6|15
1653487740000|2022-05-25 14:09:00|10983.6|10980.8|10984.4|10981.6|10984.8|10982|10980.9|10978.1|17
1653487750000|2022-05-25 14:09:10|10984.9|10982.1|10979.4|10976.6|10985.4|10982.6|10979.4|10976.6|28
1653487760000|2022-05-25 14:09:20|10980.3|10977.5|10977.4|10974.6|10980.4|10977.6|10977.4|10974.6|20
1653487770000|2022-05-25 14:09:30|10977.8|10975|10981|10978.2|10982.3|10979.5|10977.8|10975|16
1653487780000|2022-05-25 14:09:40|10981.4|10978.6|10986.1|10983.3|10986.1|10983.3|10981.4|10978.6|25
1653487790000|2022-05-25 14:09:50|10985.7|10982.9|10985.7|10982.9|10986.1|10983.3|10984.7|10981.9|13
1653487800000|2022-05-25 14:10:00|10984.7|10981.9|10982.2|10979.4|10984.7|10981.9|10979.2|10976.4|35
1653487810000|2022-05-25 14:10:10|10983.4|10980.6|10983.2|10980.4|10983.4|10980.6|10980.3|10977.5|21
1653487820000|2022-05-25 14:10:20|10984.2|10981.4|10981.2|10978.4|10984.2|10981.4|10981.2|10978.2|10
1653487830000|2022-05-25 14:10:30|10980.4|10977.6|10983.2|10980.4|10983.2|10980.4|10980.4|10977.6|27
1653487840000|2022-05-25 14:10:40|10981.2|10978.4|10981.2|10978.4|10981.7|10978.9|10980.3|10977.5|15
1653487850000|2022-05-25 14:10:50|10981.7|10978.9|10979.8|10977|10981.7|10978.9|10978.8|10976|25
1653487860000|2022-05-25 14:11:00|10980.8|10978|10997.7|10994.9|10998.3|10995.5|10978.8|10976|214
1653487870000|2022-05-25 14:11:10|10997.9|10995.1|10999.2|10996.4|11002.2|10999.4|10996.6|10993.8|27
1653487880000|2022-05-25 14:11:20|10999.6|10996.8|10996.2|10993.4|10999.7|10996.9|10996.2|10993.4|15
1653487890000|2022-05-25 14:11:30|10995.9|10993.1|10994.7|10991.9|10997.1|10994.3|10994.2|10991.4|23
1653487900000|2022-05-25 14:11:40|10994.4|10991.6|10992.8|10990|10994.7|10991.9|10991.7|10988.9|46
1653487910000|2022-05-25 14:11:50|10992.7|10989.9|10995.7|10992.9|10997.2|10994.4|10992.7|10989.9|15
1653487920000|2022-05-25 14:12:00|10994.2|10991.4|10993.8|10991|10995.2|10992.4|10993.5|10990.7|37
1653487930000|2022-05-25 14:12:10|10994.5|10991.7|10997.5|10994.7|10997.5|10994.7|10993.4|10990.6|29
1653487940000|2022-05-25 14:12:20|10997.8|10995|10998|10995.2|10999.5|10996.7|10997|10994.2|18
1653487950000|2022-05-25 14:12:30|10997.5|10994.7|11003.8|11001|11004.2|11001.4|10997|10994.2|20
1653487960000|2022-05-25 14:12:40|11004.2|11001.4|11000.7|10997.9|11004.2|11001.4|10998.8|10996|28
1653487970000|2022-05-25 14:12:50|11000.2|10997.4|10998.3|10995.5|11000.2|10997.4|10998.3|10995.5|13
1653487980000|2022-05-25 14:13:00|10998.5|10995.7|10995.7|10992.9|10998.8|10996|10992|10989.2|41
1653487990000|2022-05-25 14:13:10|10996.2|10993.4|10998.7|10995.9|10998.7|10995.9|10995.3|10992.5|13
1653488000000|2022-05-25 14:13:20|10999.2|10996.4|11002.7|10999.9|11003.7|11000.9|10999.2|10996.4|30
1653488010000|2022-05-25 14:13:30|11003.7|11000.9|11001.5|10998.7|11006.5|11003.7|11000.8|10998|137
1653488020000|2022-05-25 14:13:40|11002.5|10998.5|11001.5|10998.7|11003.5|11000.7|11000.6|10997.8|9
1653488030000|2022-05-25 14:13:50|11001.9|10999.1|11003.5|11000.7|11004.5|11001.7|11001.9|10999.1|8
1653488040000|2022-05-25 14:14:00|11003.6|11000.8|11002.5|10999.7|11006.5|11003.7|11001.4|10998.6|16
1653488050000|2022-05-25 14:14:10|11003.3|11000.5|11008.5|11005.7|11009.5|11006.7|11002.5|10999.7|44
1653488060000|2022-05-25 14:14:20|11007.7|11004.9|11007.5|11004.7|11009|11006.2|11007|11004.2|28
1653488070000|2022-05-25 14:14:30|11007.6|11004.8|11007.4|11004.6|11007.9|11005.1|11006.5|11003.7|18
1653488080000|2022-05-25 14:14:40|11007.9|11005.1|11008.3|11005.5|11010.3|11007.5|11007.9|11005.1|42
1653488090000|2022-05-25 14:14:50|11009.1|11006.3|11009.3|11006.5|11010.4|11007.6|11006.4|11003.6|17
1653488100000|2022-05-25 14:15:00|11008.9|11006.1|11012.3|11009.5|11012.3|11009.5|11007.9|11005.1|105
1653488110000|2022-05-25 14:15:10|11012.8|11010|11008.9|11006.1|11014.5|11011.7|11006.5|11003.7|127
1653488120000|2022-05-25 14:15:20|11009.5|11006.7|11007.5|11004.7|11009.9|11007.1|11005|11002.2|28
1653488130000|2022-05-25 14:15:30|11007.9|11005.1|11004|11001.2|11009|11006.2|11004|11001.2|17
1653488140000|2022-05-25 14:15:40|11004.4|11001.6|11004.4|11001.6|11005.4|11002.6|11004|11001.2|9
1653488150000|2022-05-25 14:15:50|11004|11001.2|11004.4|11001.6|11006.4|11003.6|11004|11001.2|15
1653488160000|2022-05-25 14:16:00|11004.5|11001.7|11010.4|11007.6|11011.5|11008.7|11004.5|11001.7|18
1653488170000|2022-05-25 14:16:10|11010|11007.2|11010.4|11007.6|11010.5|11007.6|11007|11004.2|19
1653488180000|2022-05-25 14:16:20|11009.5|11006.7|11004.5|11001.7|11010.5|11007.7|11004.5|11001.7|79
1653488190000|2022-05-25 14:16:30|11003.5|11000.7|11004.5|11001.7|11006.5|11003.7|11002.5|10999.7|65
1653488200000|2022-05-25 14:16:40|11004|11001.2|11001.5|10998.7|11004|11001.2|10999.6|10996.8|29
1653488210000|2022-05-25 14:16:50|11001.6|10998.8|11002.6|10999.8|11003.1|11000.3|11001.2|10998.4|17
1653488220000|2022-05-25 14:17:00|11003.5|11000.7|11003.1|11000.3|11004.1|11001.3|11001.6|10998.8|16
1653488230000|2022-05-25 14:17:10|11003.2|11000.4|11002.6|10999.8|11004.1|11001.3|11001.5|10998.7|19
1653488240000|2022-05-25 14:17:20|11002.2|10999.4|11002|10999.2|11002.6|10999.8|10999.6|10996.8|21
1653488250000|2022-05-25 14:17:30|11002.4|10999.6|11004.6|11001.8|11005.5|11002.7|11002.4|10999.6|19
1653488260000|2022-05-25 14:17:40|11004.5|11001.7|11004.1|11001.3|11006|11003.2|11002.5|10999.7|11
1653488270000|2022-05-25 14:17:50|11004.4|11001.6|10999.7|10996.9|11004.5|11001.7|10999.2|10996.4|12
1653488280000|2022-05-25 14:18:00|10999.3|10996.5|11008.6|11005.8|11009.5|11006.7|10996.3|10993.5|59
1653488290000|2022-05-25 14:18:10|11009|11006.2|11020.6|11017.8|11022|11019.2|11009|11006.2|155
1653488300000|2022-05-25 14:18:20|11019.6|11016.8|11020.9|11018.1|11020.9|11018.1|11018|11015.2|45
1653488310000|2022-05-25 14:18:30|11020.5|11017.7|11024|11021.2|11024|11021.2|11020.4|11017.6|49
1653488320000|2022-05-25 14:18:40|11023.6|11020.8|11024.5|11021.7|11025.5|11022.7|11022.5|11019.7|61
1653488330000|2022-05-25 14:18:50|11025.5|11022.7|11021.5|11018.7|11025.5|11022.7|11020.5|11017.7|48
1653488340000|2022-05-25 14:19:00|11022|11019.2|11019.5|11016.7|11022.5|11019.7|11018|11015.2|24
1653488350000|2022-05-25 14:19:10|11019|11016.2|11018|11015.2|11019.5|11016.7|11017.6|11014.8|18
1653488360000|2022-05-25 14:19:20|11018.8|11016|11018|11015.2|11020|11017.2|11016|11013.2|9
1653488370000|2022-05-25 14:19:30|11017|11014.2|11014.5|11011.7|11018.5|11015.7|11014|11011.2|30
1653488380000|2022-05-25 14:19:40|11014.1|11011.3|11018.3|11015.5|11019.1|11016.3|11013.6|11010.8|29
1653488390000|2022-05-25 14:19:50|11018|11015.2|11019.6|11016.8|11022|11019.2|11018|11015.2|28
1653488400000|2022-05-25 14:20:00|11020|11017.2|11019.5|11016.7|11021.5|11018.7|11018.5|11015.7|29
1653488410000|2022-05-25 14:20:10|11020|11017.2|11018.1|11015.3|11020.6|11017.8|11018.1|11015.3|24
1653488420000|2022-05-25 14:20:20|11018.5|11015.7|11019.5|11016.7|11020.3|11017.5|11017|11014.2|35
1653488430000|2022-05-25 14:20:30|11019|11016.2|11021.5|11018.7|11021.5|11018.7|11017.6|11014.8|9
1653488440000|2022-05-25 14:20:40|11021.8|11019|11021.6|11018.8|11022|11019.2|11020|11017.2|19
1653488450000|2022-05-25 14:20:50|11020.6|11017.8|11021.5|11018.7|11022|11019.2|11020.6|11017.8|8
1653488460000|2022-05-25 14:21:00|11020.7|11017.9|11021.4|11018.6|11021.4|11018.6|11019.6|11016.8|11
1653488470000|2022-05-25 14:21:10|11021.9|11019.1|11024.6|11021.8|11024.9|11022.1|11021.8|11019|45
1653488480000|2022-05-25 14:21:20|11024.9|11022.1|11026.9|11024.1|11031.3|11028.5|11024.6|11021.8|108
1653488490000|2022-05-25 14:21:30|11026.4|11023.6|11027.4|11024.6|11028.9|11026.1|11024.9|11022.1|33
1653488500000|2022-05-25 14:21:40|11027.9|11025.1|11036.2|11033.4|11036.5|11033.7|11027.9|11025.1|199
1653488510000|2022-05-25 14:21:50|11036.6|11033.8|11035.3|11032.5|11039.1|11036.3|11034.8|11032|65
1653488520000|2022-05-25 14:22:00|11035.7|11032.9|11041.1|11038.3|11041.1|11038.3|11035.7|11032.9|85
1653488530000|2022-05-25 14:22:10|11041.5|11038.7|11045.1|11042.3|11045.5|11042.7|11041.5|11038.7|112
1653488540000|2022-05-25 14:22:20|11045.5|11042.7|11044|11041.2|11048|11045.2|11043.5|11040.7|100
1653488550000|2022-05-25 14:22:30|11044.4|11041.6|11043.7|11040.9|11045.6|11042.8|11041|11038.2|88
1653488560000|2022-05-25 14:22:40|11043.5|11040.7|11039|11036.2|11045.1|11042.3|11038.5|11033.7|67
1653488570000|2022-05-25 14:22:50|11038.2|11035.4|11035|11032.2|11039|11036.2|11034|11031.2|47
1653488580000|2022-05-25 14:23:00|11034.6|11031.8|11032|11029.2|11035|11032.2|11031.2|11028.4|35
1653488590000|2022-05-25 14:23:10|11032.7|11029.9|11026.9|11024.1|11034|11031.2|11023|11020.2|86
1653488600000|2022-05-25 14:23:20|11026.5|11023.7|11026|11023.2|11028.4|11025.6|11025.5|11022.7|50
1653488610000|2022-05-25 14:23:30|11026.4|11023.6|11019|11016.2|11026.5|11023.7|11018.7|11015.9|50
1653488620000|2022-05-25 14:23:40|11019.4|11016.6|11022.4|11019.6|11023|11020.2|11018.5|11015.7|40
1653488630000|2022-05-25 14:23:50|11022.5|11019.7|11023.5|11020.7|11027|11024.2|11022.5|11019.7|36
1653488640000|2022-05-25 14:24:00|11023.1|11020.3|11020.6|11017.8|11024|11021.2|11018|11015.2|25
1653488650000|2022-05-25 14:24:10|11021|11018.2|11021.1|11018.3|11021.1|11018.3|11019.5|11016.7|6
1653488660000|2022-05-25 14:24:20|11021.5|11018.7|11022|11019.2|11023.4|11020.6|11021.5|11018.7|29
1653488670000|2022-05-25 14:24:30|11023.5|11020.7|11014.6|11011.8|11023.5|11020.7|11014.2|11011.4|45
1653488680000|2022-05-25 14:24:40|11014.5|11010.5|11016.2|11013.4|11018.2|11015.4|11013.9|11010.5|43
1653488690000|2022-05-25 14:24:50|11015.7|11012.9|11014.1|11011.3|11017.2|11014.4|11013.2|11010.4|47
1653488700000|2022-05-25 14:25:00|11013.1|11010.3|11016.4|11013.6|11017|11014.2|11013|11010.2|47
1653488710000|2022-05-25 14:25:10|11016.5|11013.7|11023|11020.2|11024.2|11021.4|11016|11013.2|59
1653488720000|2022-05-25 14:25:20|11022.6|11019.8|11027.2|11024.4|11031.2|11028.4|11021.7|11018.9|62
1653488730000|2022-05-25 14:25:30|11026.8|11024|11028.7|11025.9|11031.1|11028.3|11026.7|11023.9|18
1653488740000|2022-05-25 14:25:40|11029.5|11026.7|11028.7|11025.9|11030.7|11027.9|11025.7|11022.7|33
1653488750000|2022-05-25 14:25:50|11028.6|11025.8|11024.3|11021.5|11028.8|11025.9|11023.7|11020.9|20
1653488760000|2022-05-25 14:26:00|11025.1|11022.3|11026.9|11022.9|11026.9|11023|11023.3|11020.5|16
1653488770000|2022-05-25 14:26:10|11026.7|11023.9|11027.1|11024.3|11027.8|11025|11025.7|11021.9|30
1653488780000|2022-05-25 14:26:20|11027.5|11024.7|11034.7|11031.9|11035.2|11032.4|11026.8|11024|57
1653488790000|2022-05-25 14:26:30|11035.2|11032.4|11033.2|11030.4|11035.3|11032.5|11032.8|11030|9
1653488800000|2022-05-25 14:26:40|11032.8|11030|11035.7|11032.9|11036.8|11033.9|11030.6|11027.8|38
1653488810000|2022-05-25 14:26:50|11035.3|11032.5|11036.7|11033.9|11040.7|11037.9|11035.3|11032.5|31
1653488820000|2022-05-25 14:27:00|11036.3|11033.5|11035|11032.2|11037.9|11034.9|11034.8|11032|15
1653488830000|2022-05-25 14:27:10|11035.3|11032.5|11034|11031.2|11035.8|11033|11033.7|11030.9|25
1653488840000|2022-05-25 14:27:20|11035|11032.2|11034|11031.2|11035|11032.2|11031|11028.1|18
1653488850000|2022-05-25 14:27:30|11033.6|11030.8|11030.8|11028|11034|11031.2|11030|11027.2|7
1653488860000|2022-05-25 14:27:40|11031|11028.2|11030.7|11027.9|11032.3|11029.5|11030.1|11026.8|9
1653488870000|2022-05-25 14:27:50|11029.9|11027.1|11033.7|11030.9|11037.8|11032.5|11029.7|11026.9|117
1653488880000|2022-05-25 14:28:00|11032.2|11029.4|11025|11021|11032.2|11029.4|11014.6|11008.7|128
1653488890000|2022-05-25 14:28:10|11025.4|11021.4|11023|11019|11029.5|11024.9|11022.9|11017.5|60
1653488900000|2022-05-25 14:28:20|11023.8|11019.8|11024.1|11021.3|11027.4|11023.1|11022.9|11018.4|16
1653488910000|2022-05-25 14:28:30|11023.9|11021.1|11022.5|11014.5|11025.5|11021.1|11019.9|11014.5|22
1653488920000|2022-05-25 14:28:40|11021.1|11018.3|11021|11017|11022.7|11018.3|11018.9|11013.5|107
1653488930000|2022-05-25 14:28:50|11020.9|11018.1|11020.9|11018.1|11023|11018.1|11018.9|11014.7|60
1653488940000|2022-05-25 14:29:00|11021.9|11017.9|11016.9|11014.1|11022.1|11019.3|11016.8|11013|144
1653488950000|2022-05-25 14:29:10|11017.1|11014.3|11015|11011|11018.9|11015.1|11013.2|11008.5|119
1653488960000|2022-05-25 14:29:20|11013.9|11011.1|11019.5|11011.5|11019.5|11014|11013.9|11008.7|52
1653488970000|2022-05-25 14:29:30|11017.9|11013.9|11024|11016|11024|11016|11017.9|11013.4|12
1653488980000|2022-05-25 14:29:40|11023.8|11015.8|11023.5|11015.5|11023.9|11018|11018.9|11013.7|23
1653488990000|2022-05-25 14:29:50|11023.8|11015.8|11025|11017|11025.5|11018.3|11018.1|11013.7|38
1653489000000|2022-05-25 14:30:00|11025.5|11017.5|10997.9|10995.1|11026.3|11018.3|10982.1|10977.3|656
1653489010000|2022-05-25 14:30:10|11001.3|10993.3|11013.4|11005.4|11013.4|11007.1|10998.1|10992.1|144
1653489020000|2022-05-25 14:30:20|11013.6|11005.6|11006.1|11002.1|11014.4|11009|10997.1|10991.3|298
1653489030000|2022-05-25 14:30:30|11006.3|11002.3|11030|11026|11030.1|11027.1|11005.2|11001.3|197
1653489040000|2022-05-25 14:30:40|11029|11026.2|11024.9|11022.1|11030|11026.9|11022.5|11019.5|108
1653489050000|2022-05-25 14:30:50|11025.1|11021.1|11036.7|11033.9|11041.3|11035.9|11020.9|11017.6|272
1653489060000|2022-05-25 14:31:00|11036.9|11032.9|11021.9|11019.1|11037|11034|11020.8|11015.5|106
1653489070000|2022-05-25 14:31:10|11022.7|11019.9|11019|11015|11025.5|11021.4|11012.9|11008.6|123
1653489080000|2022-05-25 14:31:20|11018.9|11016.1|11015.9|11013.1|11019.6|11016.1|11008.8|11003.8|89
1653489090000|2022-05-25 14:31:30|11016.4|11013.6|11017.1|11013.1|11019.7|11016.9|11014.5|11010.5|90
1653489100000|2022-05-25 14:31:40|11015.9|11014.1|11003.2|11000.4|11016.9|11014.1|11001.6|10998.8|148
1653489110000|2022-05-25 14:31:50|11004.2|11001.4|10997|10994.2|11008|11005.1|10994.2|10990.4|133
1653489120000|2022-05-25 14:32:00|10997.2|10994.4|11007.9|11005.1|11011.9|11009.1|10997.2|10994.4|123
1653489130000|2022-05-25 14:32:10|11008.4|11005.6|11015.9|11013.1|11019|11015.6|11005.9|11003|89
1653489140000|2022-05-25 14:32:20|11016|11012|11011.9|11009.1|11018.9|11015.9|11010.9|11008.1|51
1653489150000|2022-05-25 14:32:30|11012.4|11009.6|11012.9|11010.1|11013.9|11011.1|11005.9|11002.3|68
1653489160000|2022-05-25 14:32:40|11012.4|11009.6|11015.3|11012.5|11018|11015.2|11010.9|11007.9|63
1653489170000|2022-05-25 14:32:50|11015.4|11012.6|11013.9|11011.1|11017.8|11015|11013.9|11010.9|59
1653489180000|2022-05-25 14:33:00|11015.1|11012.3|11014.4|11011.6|11016.9|11014.1|11011.9|11009.1|45
1653489190000|2022-05-25 14:33:10|11013.6|11010.8|11011.9|11009.1|11016.9|11014.1|11010.9|11008|306
1653489200000|2022-05-25 14:33:20|11012.7|11009.9|11021.9|11019.1|11024.9|11022.1|11011.4|11008.6|107
1653489210000|2022-05-25 14:33:30|11022.3|11019.5|11019.9|11017.1|11024.1|11021.1|11017.9|11015.1|55
1653489220000|2022-05-25 14:33:40|11021.3|11018.5|11021.9|11019.1|11029.3|11026.5|11021.3|11018.5|133
1653489230000|2022-05-25 14:33:50|11022.3|11019.5|11023.9|11021.1|11026.4|11023.6|11021.8|11019|50
1653489240000|2022-05-25 14:34:00|11023.1|11020.3|11021.9|11019.1|11027.9|11025|11020.9|11018.1|57
1653489250000|2022-05-25 14:34:10|11022.3|11019.5|11014.1|11011.3|11022.9|11020.1|11013.1|11010.2|72
1653489260000|2022-05-25 14:34:20|11014.2|11010.2|11015.1|11012.3|11015.1|11012.3|11010.3|11007.5|54
1653489270000|2022-05-25 14:34:30|11016.1|11012.1|11014.3|11011.5|11018.4|11015.5|11012.1|11009.1|21
1653489280000|2022-05-25 14:34:40|11014.9|11012.1|11014.3|11011.5|11015.3|11012.5|11012.3|11009.5|28
1653489290000|2022-05-25 14:34:50|11013.9|11011.1|11012.2|11009.4|11018.4|11015.6|11011.4|11008.6|59
1653489300000|2022-05-25 14:35:00|11013|11010.2|11021.6|11018.8|11021.6|11018.8|11013|11010.2|75
1653489310000|2022-05-25 14:35:10|11021.2|11018.4|11021.1|11018.3|11023.1|11020.3|11018.6|11015.8|50
1653489320000|2022-05-25 14:35:20|11021.6|11018.8|11017.1|11014.3|11022.4|11019.6|11017.1|11014.2|33
1653489330000|2022-05-25 14:35:30|11017.2|11014.4|11018.1|11015.3|11020.5|11017.7|11016.6|11013.8|21
1653489340000|2022-05-25 14:35:40|11018.6|11015.8|11009.4|11006.6|11019.1|11016.3|11006.4|11002.6|65
1653489350000|2022-05-25 14:35:50|11009.9|11007.1|11014.2|11011.4|11015.2|11012.4|11008.9|11006.1|52
1653489360000|2022-05-25 14:36:00|11015.2|11012.4|11013.6|11010.8|11021.6|11018.8|11012.1|11009.3|66
1653489370000|2022-05-25 14:36:10|11013.2|11010.4|11011.6|11008.8|11015.1|11012.3|11010.2|11007.4|18
1653489380000|2022-05-25 14:36:20|11012.9|11010.1|11015.2|11012.4|11018.2|11015.4|11011.7|11008.9|23
1653489390000|2022-05-25 14:36:30|11015.7|11012.9|11010.4|11007.6|11015.7|11012.9|11009.7|11006.9|64
1653489400000|2022-05-25 14:36:40|11010.6|11007.8|11010.4|11007.6|11011.9|11009.1|11005.4|11002.6|64
1653489410000|2022-05-25 14:36:50|11010.9|11008.1|11009.4|11006.6|11012.4|11009.6|11008.4|11005.6|20
1653489420000|2022-05-25 14:37:00|11010.5|11007.7|11006.4|11003.6|11011.2|11008.4|11005.9|11003.1|65
1653489430000|2022-05-25 14:37:10|11005.9|11003.1|11003.3|11000.5|11010.2|11007.4|11002.5|10999.7|48
1653489440000|2022-05-25 14:37:20|11003|11000.2|11006.3|11003.5|11008.8|11006|11002.5|10999.7|23
1653489450000|2022-05-25 14:37:30|11007.1|11004.3|11006.3|11003.5|11009.1|11006.3|11003.3|11000.5|66
1653489460000|2022-05-25 14:37:40|11006|11003.2|11004.3|11001.5|11006.3|11003.5|11002.3|10999.5|61
1653489470000|2022-05-25 14:37:50|11003.3|11000.5|11006.3|11003.5|11006.3|11003.5|10998.3|10995.5|57
1653489480000|2022-05-25 14:38:00|11006.7|11003.9|11007.3|11004.5|11009.2|11006.4|11004.8|11002|21
1653489490000|2022-05-25 14:38:10|11008.8|11006|11007.3|11004.5|11008.8|11006|11006.3|11003.5|23
1653489500000|2022-05-25 14:38:20|11007.8|11005|11000.3|10997.5|11009.3|11006.5|11000.3|10997.5|29
1653489510000|2022-05-25 14:38:30|10999.5|10996.7|11008.3|11005.5|11008.3|11005.5|10998.6|10995.8|30
1653489520000|2022-05-25 14:38:40|11008.7|11005.9|11007.3|11004.5|11011|11008.2|11006.3|11003.5|40
1653489530000|2022-05-25 14:38:50|11007|11004.2|11006.3|11003.5|11009.3|11006.5|11005.3|11002.5|13
1653489540000|2022-05-25 14:39:00|11007.1|11004.3|11002.8|11000|11007.3|11004.5|11000.5|10997.7|16
1653489550000|2022-05-25 14:39:10|11001.6|10997.6|10998.8|10996|11003.6|11000.8|10998.8|10996|59
1653489560000|2022-05-25 14:39:20|10999.2|10996.4|11001.3|10998.5|11002.8|11000|10999|10996.2|43
1653489570000|2022-05-25 14:39:30|11001.5|10998.7|11001.3|10998.5|11004.2|11001.4|11001.3|10998.4|14
1653489580000|2022-05-25 14:39:40|11000.6|10997.8|10998.4|10995.6|11000.6|10997.8|10997.9|10995.1|21
1653489590000|2022-05-25 14:39:50|10998.1|10995.3|10989.4|10986.6|10998.4|10995.6|10988.9|10986.1|323
1653489600000|2022-05-25 14:40:00|10990.3|10987.5|10989.6|10986.8|10996.4|10993.6|10989.3|10986.5|134
1653489610000|2022-05-25 14:40:10|10988.8|10986|10986.1|10983.3|10989.6|10986.8|10980.6|10977.8|197
1653489620000|2022-05-25 14:40:20|10987.1|10984.3|10981.8|10979|10987.1|10984.3|10978.8|10975.8|86
1653489630000|2022-05-25 14:40:30|10982.3|10979.5|10979.8|10977|10982.8|10980|10978.3|10975.5|93
1653489640000|2022-05-25 14:40:40|10980.8|10978|10994.6|10991.8|10996.6|10993.8|10980.8|10978|112
1653489650000|2022-05-25 14:40:50|10995.1|10992.3|10988.7|10985.9|10995.1|10992.3|10988.6|10985.8|41
1653489660000|2022-05-25 14:41:00|10988.6|10985.8|10991.6|10988.8|10992.1|10989.3|10985.6|10982.8|21
1653489670000|2022-05-25 14:41:10|10992.1|10989.3|10988.9|10986.1|10992.1|10989.3|10988.2|10985.4|15
1653489680000|2022-05-25 14:41:20|10989.3|10986.5|10988.1|10985.3|10991.6|10988.8|10988.1|10985.3|14
1653489690000|2022-05-25 14:41:30|10989.4|10985.4|10988.6|10985.8|10991.3|10988.5|10987.6|10984.8|27
1653489700000|2022-05-25 14:41:40|10988.8|10984.8|10991.1|10988.3|10991.6|10988.8|10986.6|10983.8|17
1653489710000|2022-05-25 14:41:50|10990.7|10987.9|10992.6|10989.8|10993.4|10990.6|10990.6|10987.8|27
1653489720000|2022-05-25 14:42:00|10992.9|10990.1|10993.5|10990.7|10993.6|10990.7|10990.4|10987.6|23
1653489730000|2022-05-25 14:42:10|10992.8|10990|10989.8|10985.8|10992.8|10990|10987.5|10984.7|8
1653489740000|2022-05-25 14:42:20|10988.5|10985.7|10992.5|10989.7|10993.6|10989.9|10987.5|10984.7|12
1653489750000|2022-05-25 14:42:30|10991.8|10989|10991.3|10988.5|10991.8|10989|10988.8|10986|8
1653489760000|2022-05-25 14:42:40|10991.5|10988.7|10985.8|10983|10992|10989.2|10985.8|10983|52
1653489770000|2022-05-25 14:42:50|10986.2|10983.4|10987.8|10985|10988.2|10985.4|10985.3|10982.5|93
1653489780000|2022-05-25 14:43:00|10988.2|10985.4|10986.3|10983.5|10988.2|10985.4|10984.2|10981.4|38
1653489790000|2022-05-25 14:43:10|10986.7|10983.9|10987.8|10985|10987.8|10985|10985.8|10983|40
1653489800000|2022-05-25 14:43:20|10988.2|10985.4|10989.9|10987.1|10990.8|10988|10987.3|10984.5|68
1653489810000|2022-05-25 14:43:30|10989.8|10987|10988.3|10985.5|10990.3|10987.5|10986.9|10984.1|32
1653489820000|2022-05-25 14:43:40|10988.4|10985.6|10986.7|10983.9|10989.2|10986.4|10985.8|10983|24
1653489830000|2022-05-25 14:43:50|10987.3|10984.5|10989.9|10987.1|10990.2|10987.4|10985.9|10983.1|59
1653489840000|2022-05-25 14:44:00|10989.5|10986.7|10988.9|10986.1|10992.3|10989.5|10986.3|10983.5|97
1653489850000|2022-05-25 14:44:10|10988.3|10985.5|10991.8|10989|10992.3|10989.5|10987.3|10984.5|8
1653489860000|2022-05-25 14:44:20|10992.3|10989.5|10996.9|10994.1|10998.9|10996.1|10991.5|10988.7|165
1653489870000|2022-05-25 14:44:30|10997.3|10994.5|10993|10990.2|10997.3|10994.5|10988.5|10985.7|46
1653489880000|2022-05-25 14:44:40|10992.4|10989.6|10993|10990.2|10993|10990.2|10991|10988.2|11
1653489890000|2022-05-25 14:44:50|10992.6|10989.8|10998.8|10996|10999.8|10997|10992.5|10989.7|91
1653489900000|2022-05-25 14:45:00|10999.5|10996.7|10998.8|10996|11001.8|10999|10997.4|10994.6|46
1653489910000|2022-05-25 14:45:10|10998.4|10995.6|10991|10988.2|10999.3|10996.5|10990.5|10987.7|52
1653489920000|2022-05-25 14:45:20|10990.6|10987.8|10989.5|10986.7|10991.4|10988.6|10985.5|10982.7|38
1653489930000|2022-05-25 14:45:30|10989.3|10986.5|10988|10985.2|10989.3|10986.5|10986|10983.2|20
1653489940000|2022-05-25 14:45:40|10989.5|10986.7|10987|10984.2|10989.5|10986.7|10986.1|10983.3|14
1653489950000|2022-05-25 14:45:50|10987.5|10984.7|10986.5|10983.7|10987.5|10984.7|10986.5|10983.7|2
1653489960000|2022-05-25 14:46:00|10987.3|10984.5|10986.4|10983.6|10990|10987.2|10985.7|10982.9|58
1653489970000|2022-05-25 14:46:10|10986.5|10983.7|10986.9|10984.1|10987.9|10985.1|10985.7|10982.9|55
1653489980000|2022-05-25 14:46:20|10986.5|10983.7|10986.5|10983.7|10988.5|10985.7|10986.5|10983.7|22
1653489990000|2022-05-25 14:46:30|10986.3|10983.5|10987.5|10984.7|10988.9|10986.1|10985.5|10982.7|25
1653490000000|2022-05-25 14:46:40|10987.9|10985.1|10987|10984.2|10989|10986.2|10986.1|10983.3|17
1653490010000|2022-05-25 14:46:50|10986.5|10983.7|10987|10984.2|10988.9|10986.1|10986.1|10983.3|21
1653490020000|2022-05-25 14:47:00|10986.5|10983.7|10988|10985.2|10989|10986.2|10985.5|10982.7|39
1653490030000|2022-05-25 14:47:10|10988.4|10985.6|10987.5|10984.7|10992.5|10989.7|10987.1|10984.3|37
1653490040000|2022-05-25 14:47:20|10988|10985.2|10991|10988.2|10992|10989.2|10987|10984.2|14
1653490050000|2022-05-25 14:47:30|10990.5|10987.7|10988.1|10985.3|10991|10988.2|10985.8|10983|176
1653490060000|2022-05-25 14:47:40|10988.7|10985.9|10984|10981.2|10990.1|10987.3|10984|10981.2|42
1653490070000|2022-05-25 14:47:50|10984.2|10981.4|10973.5|10970.7|10984.2|10981.4|10971.8|10969|224
1653490080000|2022-05-25 14:48:00|10973.4|10970.6|10957.9|10955.1|10974.3|10971.5|10957|10954.2|617
1653490090000|2022-05-25 14:48:10|10957.5|10954.7|10945.7|10942.9|10960.7|10957.9|10944.2|10941.4|411
1653490100000|2022-05-25 14:48:20|10945.2|10942.4|10942.2|10939.4|10946.5|10943.7|10942.2|10939.4|347
1653490110000|2022-05-25 14:48:30|10941.7|10938.9|10944.8|10942|10945.2|10942.4|10941.3|10938.5|174
1653490120000|2022-05-25 14:48:40|10945.2|10942.4|10953|10950.2|10954.9|10952.1|10942.8|10940|225
1653490130000|2022-05-25 14:48:50|10953.3|10950.5|10956.4|10953.6|10956.9|10954.1|10951.5|10948.7|95
1653490140000|2022-05-25 14:49:00|10957.6|10954.8|10955.4|10952.6|10958.4|10955.6|10952.2|10949.4|141
1653490150000|2022-05-25 14:49:10|10954.7|10951.9|10952.5|10949.7|10957.4|10954.6|10952.5|10949.7|45
1653490160000|2022-05-25 14:49:20|10952.9|10950.1|10957.4|10954.6|10957.4|10954.6|10950.2|10947.4|81
1653490170000|2022-05-25 14:49:30|10957.8|10955|10959.4|10956.6|10959.9|10957.1|10955.9|10953.1|60
1653490180000|2022-05-25 14:49:40|10959.9|10957.1|10959.5|10956.7|10960.9|10958.1|10955.5|10952.7|61
1653490190000|2022-05-25 14:49:50|10959.9|10957.1|10960.5|10957.7|10961.9|10959.1|10959|10956.2|50
1653490200000|2022-05-25 14:50:00|10960.1|10957.3|10954.5|10951.7|10960.9|10958.1|10953.1|10950.3|120
1653490210000|2022-05-25 14:50:10|10955.3|10952.5|10959.4|10956.6|10959.4|10956.6|10954|10951.2|57
1653490220000|2022-05-25 14:50:20|10959|10956.2|10965.4|10962.6|10967.4|10964.6|10957.9|10955.1|68
1653490230000|2022-05-25 14:50:30|10964.9|10962.1|10965.3|10962.5|10967.9|10965.1|10962.1|10959.3|100
1653490240000|2022-05-25 14:50:40|10964.6|10961.8|10968.5|10965.7|10969.4|10966.6|10964.6|10961.8|86
1653490250000|2022-05-25 14:50:50|10968.4|10965.6|10964.4|10961.6|10968.8|10966|10963.1|10960.3|86
1653490260000|2022-05-25 14:51:00|10964.8|10962|10969.5|10966.7|10970.9|10968.1|10964.5|10961.7|47
1653490270000|2022-05-25 14:51:10|10969.4|10966.6|10966.9|10964.1|10969.9|10967.1|10966|10963.2|42
1653490280000|2022-05-25 14:51:20|10966.5|10963.7|10968|10965.2|10968.9|10966.1|10965.4|10962.6|37
1653490290000|2022-05-25 14:51:30|10967.9|10965.1|10966.5|10963.7|10967.9|10965.1|10965.9|10963.1|18
1653490300000|2022-05-25 14:51:40|10966.1|10963.3|10968|10965.2|10970.4|10967.6|10966|10963.2|27
1653490310000|2022-05-25 14:51:50|10967.9|10965.1|10956.8|10954|10968|10965.2|10955.6|10952.8|67
1653490320000|2022-05-25 14:52:00|10957|10953|10947.8|10945|10957.4|10954.6|10947.8|10945|169
1653490330000|2022-05-25 14:52:10|10948.1|10945.3|10947.8|10945|10951.6|10948.8|10946.6|10943.8|76
1653490340000|2022-05-25 14:52:20|10948.1|10945.3|10951.2|10948.4|10951.6|10948.8|10947.1|10944.3|49
1653490350000|2022-05-25 14:52:30|10950.9|10948.1|10951.7|10948.9|10952.5|10949.7|10948.9|10946.1|42
1653490360000|2022-05-25 14:52:40|10952.5|10949.7|10945.5|10942.7|10952.6|10949.8|10944.9|10942.1|50
1653490370000|2022-05-25 14:52:50|10945.1|10942.3|10949.4|10946.6|10950.2|10947.4|10944.5|10941.7|114
1653490380000|2022-05-25 14:53:00|10949.7|10946.9|10954.6|10951.8|10954.6|10951.8|10948.9|10946.1|74
1653490390000|2022-05-25 14:53:10|10954.2|10951.4|10952.1|10949.3|10954.2|10951.4|10950.6|10947.8|32
1653490400000|2022-05-25 14:53:20|10951.7|10948.9|10953.6|10950.8|10954.2|10951.4|10951.2|10948.4|33
1653490410000|2022-05-25 14:53:30|10953.5|10950.7|10962.1|10959.3|10963|10960.2|10952.7|10949.9|71
1653490420000|2022-05-25 14:53:40|10962.6|10959.8|10962.6|10959.8|10964.1|10961.3|10959.6|10956.8|63
1653490430000|2022-05-25 14:53:50|10961.7|10958.9|10962.1|10959.3|10964.7|10961.9|10960.1|10957.3|31
1653490440000|2022-05-25 14:54:00|10962|10959.2|10959|10956.2|10962|10959.2|10954.9|10952.1|29
1653490450000|2022-05-25 14:54:10|10958.7|10955.9|10964.6|10961.8|10967|10964.2|10957.9|10955.1|38
1653490460000|2022-05-25 14:54:20|10963.5|10960.7|10963.6|10960.8|10964.6|10961.7|10960.6|10957.8|40
1653490470000|2022-05-25 14:54:30|10963.1|10960.3|10963.6|10960.8|10964.6|10961.8|10961.1|10958.3|25
1653490480000|2022-05-25 14:54:40|10962.9|10960.1|10959.7|10956.9|10962.9|10960.1|10955.7|10952.9|24
1653490490000|2022-05-25 14:54:50|10960.5|10957.7|10964.6|10961.8|10965.1|10962.3|10960.5|10957.7|18
1653490500000|2022-05-25 14:55:00|10965|10962.2|10962.6|10959.8|10967.6|10964.8|10961.6|10958.6|33
1653490510000|2022-05-25 14:55:10|10963.4|10960.6|10965.6|10962.8|10969.1|10966.3|10963.1|10960.3|26
1653490520000|2022-05-25 14:55:20|10966.6|10963.8|10963.6|10960.8|10968.9|10966.1|10963.6|10960.8|28
1653490530000|2022-05-25 14:55:30|10963.2|10960.4|10967.7|10964.9|10967.7|10964.9|10963.1|10960.3|20
1653490540000|2022-05-25 14:55:40|10967.3|10964.5|10963.7|10960.9|10967.3|10964.5|10963.2|10960.4|6
1653490550000|2022-05-25 14:55:50|10963.2|10960.4|10965.5|10962.7|10967.1|10964.3|10963.1|10960.3|15
1653490560000|2022-05-25 14:56:00|10964.6|10961.8|10958.7|10955.9|10964.6|10961.8|10958.7|10955.9|40
1653490570000|2022-05-25 14:56:10|10958.6|10955.8|10961.5|10958.7|10962.1|10959.3|10958.2|10955.4|19
1653490580000|2022-05-25 14:56:20|10962|10959.2|10958.7|10955.9|10962.1|10959.3|10955.3|10952.5|44
1653490590000|2022-05-25 14:56:30|10959.6|10956.8|10964.6|10961.8|10965.7|10962.3|10959.6|10956.8|17
1653490600000|2022-05-25 14:56:40|10962.6|10959.8|10966.6|10963.8|10966.6|10963.8|10960.6|10957.8|53
1653490610000|2022-05-25 14:56:50|10966.2|10963.4|10960.6|10957.8|10966.2|10963.4|10957.6|10954.8|21
1653490620000|2022-05-25 14:57:00|10961.6|10958.8|10954.2|10951.4|10961.6|10958.8|10954.1|10951.3|19
1653490630000|2022-05-25 14:57:10|10954.1|10951.3|10949.6|10946.8|10955.8|10952.8|10949.1|10946.3|39
1653490640000|2022-05-25 14:57:20|10949.2|10946.4|10954.6|10951.8|10955.5|10952.7|10949.1|10946.3|21
1653490650000|2022-05-25 14:57:30|10953.8|10951|10953.5|10950.7|10957.4|10954.6|10953.5|10950.6|66
1653490660000|2022-05-25 14:57:40|10953.9|10951.1|10955.4|10952.6|10957.8|10955|10953.4|10950.6|23
1653490670000|2022-05-25 14:57:50|10954.6|10951.8|10959.6|10956.8|10960.3|10957.5|10951.5|10948.7|202
1653490680000|2022-05-25 14:58:00|10959.3|10956.5|10960|10957.2|10961.1|10958.3|10954.6|10951.8|58
1653490690000|2022-05-25 14:58:10|10960.1|10957.3|10961|10958.2|10962.2|10959.3|10958.8|10955.4|28
1653490700000|2022-05-25 14:58:20|10961.1|10958.3|10962.1|10959.3|10962.1|10959.3|10958.1|10955.3|25
1653490710000|2022-05-25 14:58:30|10961.3|10958.5|10960.6|10957.8|10961.3|10958.5|10958.1|10955.3|5
1653490720000|2022-05-25 14:58:40|10960.5|10957.7|10962.1|10959.3|10962.1|10959.3|10958.6|10955.8|16
1653490730000|2022-05-25 14:58:50|10962|10959.2|10958.1|10955.3|10963.6|10960.8|10958.1|10955.3|41
1653490740000|2022-05-25 14:59:00|10957.4|10954.6|10958|10955.2|10959.1|10956.3|10955.1|10952.3|22
1653490750000|2022-05-25 14:59:10|10957.4|10954.6|10958.2|10955.4|10960.3|10957.5|10955.7|10952.9|31
1653490760000|2022-05-25 14:59:20|10957.5|10954.7|10958.6|10955.8|10958.6|10955.8|10957.1|10954.1|12
1653490770000|2022-05-25 14:59:30|10957.1|10954.3|10953.1|10950.3|10957.6|10954.8|10952.1|10949.3|30
1653490780000|2022-05-25 14:59:40|10953.9|10951.1|10954.6|10951.8|10954.6|10951.8|10952.6|10949.8|65
1653490790000|2022-05-25 14:59:50|10955.5|10952.7|10954.1|10951.3|10956.6|10953.8|10952.1|10949.3|45
1653490800000|2022-05-25 15:00:00|10953.7|10950.9|10954.1|10951.3|10956.4|10953.6|10952.6|10949.8|55
1653490810000|2022-05-25 15:00:10|10953.4|10950.6|10948.2|10945.4|10953.6|10950.8|10947.5|10944.7|93
1653490820000|2022-05-25 15:00:20|10947.2|10944.4|10944.1|10941.3|10947.2|10944.4|10943.6|10940.8|113
1653490830000|2022-05-25 15:00:30|10944.6|10941.8|10939.9|10937.1|10944.6|10941.8|10935.1|10932.3|266
1653490840000|2022-05-25 15:00:40|10939.4|10936.6|10937.9|10935.1|10942.9|10940.1|10936.9|10934.1|41
1653490850000|2022-05-25 15:00:50|10939|10936.2|10941.7|10938.9|10942.9|10940.1|10938.4|10935.6|82
1653490860000|2022-05-25 15:01:00|10941.9|10939.1|10945.1|10942.3|10947.4|10944.6|10940.2|10937.4|121
1653490870000|2022-05-25 15:01:10|10944.7|10941.9|10942.9|10940.1|10945|10942.2|10941.4|10938.6|34
1653490880000|2022-05-25 15:01:20|10942.7|10939.9|10942.4|10939.6|10944.9|10942.1|10942.4|10939.5|44
1653490890000|2022-05-25 15:01:30|10942|10939.2|10941.5|10938.7|10942.7|10939.9|10940.8|10938|40
1653490900000|2022-05-25 15:01:40|10941|10938.2|10943.3|10940.5|10944.8|10942|10941|10938.2|65
1653490910000|2022-05-25 15:01:50|10943.6|10939.6|10943.2|10940.4|10944.3|10941.5|10941.8|10939|16
1653490920000|2022-05-25 15:02:00|10943.3|10940.5|10943.1|10940.3|10943.3|10940.5|10941.3|10938.5|19
1653490930000|2022-05-25 15:02:10|10943.2|10940.4|10946.3|10943.5|10946.7|10943.9|10943.2|10940.4|22
1653490940000|2022-05-25 15:02:20|10946|10943.2|10952.6|10949.8|10954.9|10952.1|10945.8|10943|82
1653490950000|2022-05-25 15:02:30|10952.7|10949.9|10951.2|10948.4|10953.1|10950.3|10950.7|10947.9|44
1653490960000|2022-05-25 15:02:40|10951.1|10948.3|10949.6|10946.8|10952.6|10949.8|10949.1|10946.3|18
1653490970000|2022-05-25 15:02:50|10949.2|10946.4|10952.1|10949.3|10952.2|10949.4|10949.1|10946.3|11
1653490980000|2022-05-25 15:03:00|10952.5|10949.7|10954.1|10951.3|10954.1|10951.3|10949.8|10947|62
1653490990000|2022-05-25 15:03:10|10958.7|10950.7|10960.9|10958.1|10962.4|10959.6|10957.1|10950.7|115
1653491000000|2022-05-25 15:03:20|10961.1|10958.3|10961.1|10958.3|10963.1|10960.3|10959.6|10956.8|39
1653491010000|2022-05-25 15:03:30|10960.6|10957.8|10962|10959.2|10962.5|10959.7|10959.6|10956.8|26
1653491020000|2022-05-25 15:03:40|10963.1|10960.3|10963.5|10960.7|10964.1|10961.1|10962|10959.2|30
1653491030000|2022-05-25 15:03:50|10963.1|10960.3|10961.1|10958.3|10964.3|10961.5|10961.1|10958.3|18
1653491040000|2022-05-25 15:04:00|10960.1|10957.3|10963.8|10961|10965.1|10962.3|10957.2|10954.4|278
1653491050000|2022-05-25 15:04:10|10964.1|10961.3|10966.9|10964.1|10966.9|10964.1|10964.1|10961.3|216
1653491060000|2022-05-25 15:04:20|10966.5|10963.7|10966.9|10964.1|10971.3|10968.5|10966.5|10963.7|51
1653491070000|2022-05-25 15:04:30|10967.3|10964.5|10963.4|10960.6|10969.4|10966.6|10963|10960.2|50
1653491080000|2022-05-25 15:04:40|10963.5|10960.7|10965.5|10962.7|10966.4|10963.6|10963|10960.2|66
1653491090000|2022-05-25 15:04:50|10965.1|10962.3|10969.4|10966.6|10969.5|10966.7|10964.1|10961.3|23
1653491100000|2022-05-25 15:05:00|10968.1|10965.3|10966.4|10963.6|10970.6|10967.8|10965.5|10962.7|47
1653491110000|2022-05-25 15:05:10|10966.9|10964.1|10962.4|10959.6|10966.9|10964.1|10960.1|10957.3|62
1653491120000|2022-05-25 15:05:20|10962.3|10959.5|10963.9|10961.1|10964.4|10961.6|10962|10959.2|41
1653491130000|2022-05-25 15:05:30|10964.7|10961.9|10963.8|10961|10964.8|10962|10962.4|10959.6|19
1653491140000|2022-05-25 15:05:40|10963.9|10961.1|10966.4|10963.6|10966.8|10964|10963.9|10961.1|22
1653491150000|2022-05-25 15:05:50|10965.9|10963.1|10965|10962.2|10967.2|10964.4|10964.3|10961.5|13
1653491160000|2022-05-25 15:06:00|10964.9|10962.1|10956.1|10953.3|10964.9|10962.1|10952.6|10949.8|277
1653491170000|2022-05-25 15:06:10|10956.9|10954.1|10953.1|10950.3|10957.6|10954.8|10953.1|10950.3|24
1653491180000|2022-05-25 15:06:20|10953.6|10950.8|10954.6|10951.8|10957.7|10954.9|10953.4|10950.6|20
1653491190000|2022-05-25 15:06:30|10953.9|10951.1|10954.7|10951.9|10955.1|10952.3|10952.1|10949.3|33
1653491200000|2022-05-25 15:06:40|10954.4|10951.6|10952.1|10949.3|10954.6|10951.8|10948.4|10945.6|103
1653491210000|2022-05-25 15:06:50|10953.1|10950.3|10953.1|10950.3|10955.1|10952.3|10951.5|10948.7|82
1653491220000|2022-05-25 15:07:00|10953.5|10950.7|10955.6|10952.8|10957.1|10954.3|10953.5|10950.7|54
1653491230000|2022-05-25 15:07:10|10955.8|10951.8|10952.7|10949.9|10955.8|10952.4|10951.6|10948.8|42
1653491240000|2022-05-25 15:07:20|10953.5|10950.7|10942.1|10939.3|10953.6|10950.8|10942.1|10939.3|126
1653491250000|2022-05-25 15:07:30|10941.4|10938.6|10946.1|10943.3|10948.1|10945.3|10940.2|10937.4|80
1653491260000|2022-05-25 15:07:40|10945.4|10942.6|10948.6|10945.8|10949.4|10946.6|10943.1|10940.3|74
1653491270000|2022-05-25 15:07:50|10948.5|10945.7|10948.5|10945.7|10950.6|10947.8|10947.6|10944.8|39
1653491280000|2022-05-25 15:08:00|10948.1|10945.3|10952.9|10950.1|10953.4|10950.6|10946.9|10944.1|58
1653491290000|2022-05-25 15:08:10|10952.5|10949.7|10951.4|10948.6|10954.4|10951.6|10950.4|10947.6|41
1653491300000|2022-05-25 15:08:20|10951|10948.2|10951.1|10948.3|10951.1|10948.3|10946.7|10943.9|65
1653491310000|2022-05-25 15:08:30|10950.5|10947.7|10948.6|10945.8|10953.6|10950.8|10948.6|10945.8|25
1653491320000|2022-05-25 15:08:40|10948.2|10945.4|10944.6|10941.8|10948.5|10945.7|10944.6|10941.8|15
1653491330000|2022-05-25 15:08:50|10943.8|10941|10942.6|10939.8|10946.1|10943.3|10940.7|10937.9|71
1653491340000|2022-05-25 15:09:00|10943.1|10940.3|10941.1|10938.3|10943.5|10940.7|10930|10927.2|444
1653491350000|2022-05-25 15:09:10|10941.5|10938.7|10936.8|10934|10942.1|10939.3|10935.8|10933|48
1653491360000|2022-05-25 15:09:20|10937.2|10934.4|10931|10928.2|10939.2|10936.4|10931|10928.2|58
1653491370000|2022-05-25 15:09:30|10931.8|10929|10932.8|10930|10934.8|10932|10930.8|10928|71
1653491380000|2022-05-25 15:09:40|10932.5|10929.7|10912.7|10909.9|10934.8|10932|10912.7|10909.9|501
1653491390000|2022-05-25 15:09:50|10912.2|10909.4|10903.1|10900.3|10915.3|10912.3|10900.2|10897.4|377
1653491400000|2022-05-25 15:10:00|10903.2|10900.4|10899.7|10896.9|10907.6|10904.8|10898.7|10895.9|480
1653491410000|2022-05-25 15:10:10|10900.2|10897.4|10908.6|10905.8|10908.6|10905.8|10899.7|10896.9|256
1653491420000|2022-05-25 15:10:20|10907.5|10904.7|10914.6|10911.8|10915.1|10912.3|10904.6|10901.8|204
1653491430000|2022-05-25 15:10:30|10915|10912.2|10906.4|10903.6|10915|10912.2|10906.1|10903.3|75
1653491440000|2022-05-25 15:10:40|10907.1|10904.3|10906.1|10903.3|10907.6|10904.8|10903.7|10900.9|88
1653491450000|2022-05-25 15:10:50|10905.6|10902.8|10903.1|10900.3|10906.4|10903.6|10902.1|10899.3|99
1653491460000|2022-05-25 15:11:00|10902.7|10899.9|10894.2|10891.4|10903.6|10900.8|10891.7|10888.9|337
1653491470000|2022-05-25 15:11:10|10893.8|10891|10890.4|10887.6|10895.7|10892.9|10884.3|10881.5|210
1653491480000|2022-05-25 15:11:20|10891.2|10888.4|10895.7|10892.9|10898.3|10895.5|10885.8|10883|314
1653491490000|2022-05-25 15:11:30|10895.3|10892.5|10898.3|10895.5|10902.3|10899.5|10893.8|10891|149
1653491500000|2022-05-25 15:11:40|10899.1|10896.3|10894.3|10891.5|10899.3|10896.5|10893.8|10891|37
1653491510000|2022-05-25 15:11:50|10893.9|10891.1|10897.2|10894.4|10899.2|10896.4|10893.4|10890.6|75
1653491520000|2022-05-25 15:12:00|10896.2|10893.4|10898.1|10895.3|10898.6|10895.8|10895.2|10892.4|60
1653491530000|2022-05-25 15:12:10|10899.2|10896.4|10893.3|10890.5|10899.7|10896.9|10893.3|10890.5|34
1653491540000|2022-05-25 15:12:20|10894.7|10891.9|10891.6|10887.6|10895.7|10892.9|10890.7|10887.6|47
1653491550000|2022-05-25 15:12:30|10891.2|10888.4|10888.4|10885.6|10891.7|10888.9|10886.3|10883.5|83
1653491560000|2022-05-25 15:12:40|10888|10885.2|10883.8|10881|10888|10885.2|10882.9|10880.1|102
1653491570000|2022-05-25 15:12:50|10883.4|10880.6|10886.2|10883.4|10886.7|10883.9|10881.3|10878.5|61
1653491580000|2022-05-25 15:13:00|10886.6|10883.8|10889.3|10886.5|10891.2|10888.4|10886.3|10883.4|48
1653491590000|2022-05-25 15:13:10|10889.2|10886.4|10888.3|10885.5|10890.2|10887.4|10881.9|10879.1|74
1653491600000|2022-05-25 15:13:20|10887.9|10885.1|10886|10883.2|10889.5|10886.7|10884.4|10881.6|38
1653491610000|2022-05-25 15:13:30|10886.5|10883.7|10885.5|10882.7|10889|10886.2|10885.4|10882.6|30
1653491620000|2022-05-25 15:13:40|10886|10883.2|10884.2|10881.4|10886.4|10883.6|10880.9|10878.1|65
1653491630000|2022-05-25 15:13:50|10883|10880.2|10875.9|10873.1|10883|10880.2|10875.9|10873.1|134
1653491640000|2022-05-25 15:14:00|10875.5|10872.7|10873.8|10871|10878.8|10876|10871|10868.2|107
1653491650000|2022-05-25 15:14:10|10873.9|10871.1|10868.9|10866.1|10876.7|10873.9|10867.6|10864.8|226
1653491660000|2022-05-25 15:14:20|10868|10865.2|10875.3|10872.5|10875.8|10873|10867.4|10864.6|105
1653491670000|2022-05-25 15:14:30|10876.8|10874|10881.4|10878.6|10884.5|10881.7|10875.4|10872.6|111
1653491680000|2022-05-25 15:14:40|10881.8|10879|10879.4|10876.6|10881.8|10879|10875.7|10872.9|136
1653491690000|2022-05-25 15:14:50|10879.3|10876.5|10885.4|10882.6|10886.4|10883.6|10877.4|10874.6|63
1653491700000|2022-05-25 15:15:00|10884.8|10882|10882.8|10880|10885.3|10882.5|10880.8|10878|67
1653491710000|2022-05-25 15:15:10|10883.2|10880.4|10878.4|10875.6|10883.2|10880.4|10876.8|10874|93
1653491720000|2022-05-25 15:15:20|10878.5|10875.7|10886.3|10883.5|10887.8|10885|10877|10874.2|80
1653491730000|2022-05-25 15:15:30|10886.8|10884|10888|10885.2|10888.5|10885.7|10881.8|10879|114
1653491740000|2022-05-25 15:15:40|10888.5|10885.7|10888|10885.2|10888.5|10885.7|10883.5|10880.7|26
1653491750000|2022-05-25 15:15:50|10887.5|10884.7|10885.1|10882.3|10887.5|10884.7|10883.8|10881|34
1653491760000|2022-05-25 15:16:00|10885|10882.2|10895|10892.2|10896.5|10893.7|10884|10881.2|152
1653491770000|2022-05-25 15:16:10|10895.8|10893|10897|10894.2|10899.2|10896.4|10892.5|10889.7|121
1653491780000|2022-05-25 15:16:20|10897.4|10894.6|10900|10897.2|10900.5|10897.7|10897|10894.2|55
1653491790000|2022-05-25 15:16:30|10899.6|10896.8|10907.5|10904.7|10909.2|10906.2|10899.5|10896.7|177
1653491800000|2022-05-25 15:16:40|10907.1|10904.3|10905.1|10902.3|10909.4|10904.4|10903.1|10900.3|53
1653491810000|2022-05-25 15:16:50|10905|10902.2|10907|10904.2|10908|10905.2|10903|10900.2|37
1653491820000|2022-05-25 15:17:00|10907.4|10904.6|10908|10905.2|10910|10907.2|10907|10904.2|44
1653491830000|2022-05-25 15:17:10|10908.1|10905.3|10909|10906.2|10914.5|10911.7|10907.5|10904.7|82
1653491840000|2022-05-25 15:17:20|10909.5|10906.7|10905.5|10902.7|10912.6|10909.8|10902.5|10899.7|115
1653491850000|2022-05-25 15:17:30|10905.9|10903.1|10904|10901.2|10906.5|10903.7|10903|10900.2|24
1653491860000|2022-05-25 15:17:40|10904.4|10901.6|10898.5|10895.7|10905|10902.2|10895.8|10893|47
1653491870000|2022-05-25 15:17:50|10898.9|10896.1|10893.5|10890.7|10899.5|10896.7|10891.6|10888.8|63
1653491880000|2022-05-25 15:18:00|10893.6|10890.8|10902|10899.2|10902.4|10899.6|10893.6|10890.8|59
1653491890000|2022-05-25 15:18:10|10901.6|10898.8|10902.1|10899.3|10904.5|10901.7|10899.6|10896.8|31
1653491900000|2022-05-25 15:18:20|10903|10900.2|10901|10898.2|10904.7|10901.9|10900|10897.2|25
1653491910000|2022-05-25 15:18:30|10901.5|10898.7|10901|10898.2|10903.5|10900.7|10899.5|10896.7|35
1653491920000|2022-05-25 15:18:40|10902.9|10900.1|10910.5|10907.7|10910.5|10907.7|10902|10899.2|56
1653491930000|2022-05-25 15:18:50|10911.4|10908.6|10909|10906.2|10912|10909.2|10908.5|10905.7|48
1653491940000|2022-05-25 15:19:00|10908.5|10905.7|10907.1|10904.3|10910|10907.2|10907.1|10904.3|14
1653491950000|2022-05-25 15:19:10|10907|10904.2|10909.9|10907.1|10912|10909.2|10906.1|10903.3|32
1653491960000|2022-05-25 15:19:20|10910|10907.2|10908.1|10905.3|10910|10907.2|10908|10905.2|15
1653491970000|2022-05-25 15:19:30|10908.5|10905.7|10905.7|10902.9|10908.5|10905.7|10905.2|10902.4|30
1653491980000|2022-05-25 15:19:40|10905.2|10902.4|10903.2|10900.4|10906.2|10902.9|10901.2|10898.4|32
1653491990000|2022-05-25 15:19:50|10902.7|10899.9|10901.7|10898.9|10905.5|10902.7|10901.7|10898.9|36
1653492000000|2022-05-25 15:20:00|10902.1|10899.3|10901|10898.2|10904.7|10901.9|10901|10898.2|44
1653492010000|2022-05-25 15:20:10|10901.2|10898.4|10903.7|10900.9|10905.5|10902.7|10900.5|10897.7|68
1653492020000|2022-05-25 15:20:20|10903.9|10901.1|10900.7|10897.9|10904.4|10901.6|10898.2|10895.4|59
1653492030000|2022-05-25 15:20:30|10901.5|10898.7|10900.5|10897.7|10901.6|10898.8|10899.3|10896.5|16
1653492040000|2022-05-25 15:20:40|10900.6|10897.8|10900.1|10897.3|10901.6|10898.8|10899.2|10896.2|27
1653492050000|2022-05-25 15:20:50|10901.3|10898.5|10899.8|10897|10902.5|10899.7|10899.5|10896.7|26
1653492060000|2022-05-25 15:21:00|10899.5|10896.7|10892.5|10889.7|10899.5|10896.7|10891.5|10888.7|71
1653492070000|2022-05-25 15:21:10|10891.9|10887.9|10893.5|10890.7|10896|10893.2|10889|10886.2|127
1653492080000|2022-05-25 15:21:20|10893.2|10890.4|10895|10892.2|10895.8|10893|10889.5|10886.7|34
1653492090000|2022-05-25 15:21:30|10894.3|10891.5|10896.5|10893.7|10897|10894.2|10894|10891.2|26
1653492100000|2022-05-25 15:21:40|10896.1|10893.3|10903.5|10900.7|10903.5|10900.7|10896.1|10893.3|35
1653492110000|2022-05-25 15:21:50|10902|10899.2|10902.5|10899.7|10903.8|10901|10900.5|10897.7|42
1653492120000|2022-05-25 15:22:00|10902.1|10899.3|10900.7|10897.9|10903|10900.2|10899.6|10896.8|21
1653492130000|2022-05-25 15:22:10|10900.8|10898|10896.3|10893.5|10901.3|10898.5|10896|10893.2|13
1653492140000|2022-05-25 15:22:20|10896.5|10893.7|10897.6|10894.8|10898|10895.2|10893.5|10890.6|28
1653492150000|2022-05-25 15:22:30|10895|10892.2|10890.2|10887.4|10898.2|10895.4|10890.2|10887.4|39
1653492160000|2022-05-25 15:22:40|10889.7|10886.9|10893.7|10890.9|10894.2|10891.4|10888.8|10886|58
1653492170000|2022-05-25 15:22:50|10893.2|10890.4|10897.2|10894.4|10897.7|10894.9|10893.2|10890.4|15
1653492180000|2022-05-25 15:23:00|10896.8|10894|10895.2|10892.4|10897.2|10894.4|10891.2|10888.4|78
1653492190000|2022-05-25 15:23:10|10896|10893.2|10895.4|10892.6|10898.7|10895.9|10895.4|10892.6|12
1653492200000|2022-05-25 15:23:20|10895.7|10892.9|10897.7|10894.9|10898.2|10895.4|10895.3|10892.5|10
1653492210000|2022-05-25 15:23:30|10899.1|10896.3|10897.2|10894.4|10899.3|10896.3|10894.7|10891.9|14
1653492220000|2022-05-25 15:23:40|10897.6|10894.8|10896.7|10893.9|10898.3|10895.3|10896.1|10893.3|6
1653492230000|2022-05-25 15:23:50|10896.3|10893.5|10892.3|10889.5|10896.3|10893.5|10892.3|10889.5|19
1653492240000|2022-05-25 15:24:00|10894.7|10891.9|10911.2|10908.4|10911.3|10908.5|10894.2|10891.4|71
1653492250000|2022-05-25 15:24:10|10911.6|10908.8|10915.5|10912.7|10915.5|10912.7|10910.3|10907.5|51
1653492260000|2022-05-25 15:24:20|10915.4|10912.6|10917.1|10914.3|10918|10915.2|10913.6|10910.8|45
1653492270000|2022-05-25 15:24:30|10917.5|10914.7|10917.1|10914.3|10918.5|10915.7|10916.1|10913.3|149
1653492280000|2022-05-25 15:24:40|10917.5|10914.7|10916.1|10913.3|10917.5|10914.7|10914.5|10911.7|18
1653492290000|2022-05-25 15:24:50|10916.5|10913.7|10917.6|10914.8|10921.2|10918.4|10914.4|10911.6|110
1653492300000|2022-05-25 15:25:00|10917.5|10914.7|10914|10911.2|10917.5|10914.7|10913.5|10910.7|49
1653492310000|2022-05-25 15:25:10|10914.5|10911.7|10912|10909.2|10915.5|10912.7|10911.1|10908.3|42
1653492320000|2022-05-25 15:25:20|10913.5|10910.7|10911|10908.2|10913.5|10910.7|10910.6|10907.8|24
1653492330000|2022-05-25 15:25:30|10911.1|10908.3|10914|10911.2|10916.6|10913.8|10911.1|10908.3|145
1653492340000|2022-05-25 15:25:40|10913|10910.2|10919.9|10917.1|10922|10919.2|10911.1|10908.3|142
1653492350000|2022-05-25 15:25:50|10920|10917.2|10919.1|10916.3|10920.6|10917.8|10918.6|10915.8|34
1653492360000|2022-05-25 15:26:00|10919.5|10916.7|10912.2|10909.4|10919.5|10916.7|10911.2|10908.4|35
1653492370000|2022-05-25 15:26:10|10912.7|10909.9|10908.2|10905.4|10912.7|10909.9|10907.3|10904.5|34
1653492380000|2022-05-25 15:26:20|10907.7|10904.9|10910.2|10907.4|10910.7|10907.9|10907.7|10904.9|5
1653492390000|2022-05-25 15:26:30|10908.6|10905.8|10913.6|10910.8|10914.6|10911.8|10907.2|10904.4|19
1653492400000|2022-05-25 15:26:40|10913.9|10911.1|10913.2|10910.4|10916.4|10913.4|10913.2|10910.4|12
1653492410000|2022-05-25 15:26:50|10913.3|10910.5|10914.1|10911.3|10914.3|10911.3|10912.2|10909.4|5
1653492420000|2022-05-25 15:27:00|10913.2|10910.4|10902.2|10899.4|10913.2|10910.4|10901.8|10899|50
1653492430000|2022-05-25 15:27:10|10901.8|10899|10904.2|10901.4|10905.2|10902.4|10900.3|10897.5|41
1653492440000|2022-05-25 15:27:20|10903.8|10901|10907.7|10904.9|10908.6|10905.8|10903.2|10900.4|27
1653492450000|2022-05-25 15:27:30|10908.1|10905.3|10913.8|10911|10913.8|10911|10907.2|10904.4|34
1653492460000|2022-05-25 15:27:40|10914.6|10911.8|10910.2|10907.4|10915.1|10912.3|10909.7|10906.9|38
1653492470000|2022-05-25 15:27:50|10911.2|10908.4|10914.2|10911.4|10914.2|10911.4|10909.6|10906.8|39
1653492480000|2022-05-25 15:28:00|10913.4|10910.6|10920|10917.2|10921.8|10919|10911.2|10908.4|90
1653492490000|2022-05-25 15:28:10|10920.5|10917.7|10922.5|10919.7|10922.5|10919.7|10919.5|10916.7|104
1653492500000|2022-05-25 15:28:20|10924.4|10921.6|10928|10925.2|10929.5|10926.7|10923.5|10920.7|210
1653492510000|2022-05-25 15:28:30|10928.3|10925.5|10927.1|10924.3|10928.5|10925.7|10922.1|10919.3|110
1653492520000|2022-05-25 15:28:40|10928|10925.2|10926|10923.2|10928|10925.2|10925|10922.2|22
1653492530000|2022-05-25 15:28:50|10926.3|10923.5|10921.1|10918.3|10927.5|10924.7|10920.6|10917.8|29
1653492540000|2022-05-25 15:29:00|10921|10918.2|10928.7|10925.9|10930.7|10927.9|10921|10918.2|161
1653492550000|2022-05-25 15:29:10|10928.8|10926|10929.7|10926.9|10930.9|10928|10926.5|10923.7|103
1653492560000|2022-05-25 15:29:20|10930.7|10926.7|10934.6|10931.8|10935|10932.2|10929.8|10926.7|235
1653492570000|2022-05-25 15:29:30|10934.5|10931.7|10942.1|10939.3|10946.3|10943.5|10934|10931.2|208
1653492580000|2022-05-25 15:29:40|10942.4|10939.6|10944.3|10941.5|10954|10951.2|10942|10939.2|154
1653492590000|2022-05-25 15:29:50|10944.5|10941.7|10937.5|10934.7|10947.5|10944.7|10936.8|10933.8|164
1653492600000|2022-05-25 15:30:00|10937.6|10934.8|10930.1|10927.3|10939.6|10936.8|10929.2|10926.4|129
1653492610000|2022-05-25 15:30:10|10930.2|10927.4|10929.6|10926.8|10931.1|10928.3|10927.1|10924.3|69
1653492620000|2022-05-25 15:30:20|10929.2|10926.4|10934.6|10931.8|10937.4|10934.6|10928.6|10925.6|56
1653492630000|2022-05-25 15:30:30|10934.5|10931.7|10938.6|10935.8|10938.6|10935.8|10934|10931.2|36
1653492640000|2022-05-25 15:30:40|10939|10936.2|10941.6|10938.8|10942|10939.2|10936.1|10933.3|45
1653492650000|2022-05-25 15:30:50|10942|10939.2|10940.5|10937.7|10942.6|10939.8|10939.5|10936.7|33
1653492660000|2022-05-25 15:31:00|10939.3|10936.5|10936|10933.2|10939.5|10936.7|10935.5|10932.7|73
1653492670000|2022-05-25 15:31:10|10935.2|10932.4|10933.5|10930.7|10938.7|10935.7|10933.5|10930.7|52
1653492680000|2022-05-25 15:31:20|10933.1|10930.3|10934.5|10931.7|10934.9|10932.1|10932.5|10929.7|20
1653492690000|2022-05-25 15:31:30|10934.9|10932.1|10937.6|10934.8|10938.5|10935.7|10932.5|10929.7|60
1653492700000|2022-05-25 15:31:40|10937.5|10934.7|10940|10937.2|10940.4|10937.6|10936.6|10933.8|15
1653492710000|2022-05-25 15:31:50|10939.6|10936.8|10941.2|10938.4|10944.6|10941.8|10938.9|10936.1|65
1653492720000|2022-05-25 15:32:00|10940.9|10938.1|10942.7|10939.9|10943.2|10940.4|10938|10935.2|42
1653492730000|2022-05-25 15:32:10|10942.4|10939.6|10942.2|10939.4|10943.2|10940.4|10940.2|10937.4|14
1653492740000|2022-05-25 15:32:20|10941.5|10938.7|10942.2|10939.4|10943.1|10940.3|10940.7|10937.9|25
1653492750000|2022-05-25 15:32:30|10942.6|10939.8|10947.7|10944.9|10948.2|10945.4|10942.4|10939.6|47
1653492760000|2022-05-25 15:32:40|10948.1|10945.3|10946.2|10943.4|10949.7|10946.9|10944.7|10941.9|48
1653492770000|2022-05-25 15:32:50|10946.6|10943.8|10946.2|10943.4|10949.6|10946.8|10946.1|10943.3|28
1653492780000|2022-05-25 15:33:00|10946.7|10943.9|10941.7|10938.9|10946.7|10943.9|10941.5|10938.7|21
1653492790000|2022-05-25 15:33:10|10942.2|10939.4|10942.7|10939.9|10943.2|10940.4|10941.7|10938.9|27
1653492800000|2022-05-25 15:33:20|10944.1|10941.3|10946.3|10943.5|10947|10944.2|10943.1|10940.3|38
1653492810000|2022-05-25 15:33:30|10946.2|10943.4|10943.2|10940.4|10946.2|10943.4|10943.2|10940.4|13
1653492820000|2022-05-25 15:33:40|10942.8|10940|10940|10937.2|10942.8|10940|10937.5|10934.7|69
1653492830000|2022-05-25 15:33:50|10940.7|10937.9|10938|10935.2|10941|10938.2|10937|10934.2|24
1653492840000|2022-05-25 15:34:00|10936.8|10934|10934|10931.2|10937.5|10934.7|10933|10930.2|47
1653492850000|2022-05-25 15:34:10|10934.5|10931.7|10936|10933.2|10936.8|10934|10934.5|10931.7|21
1653492860000|2022-05-25 15:34:20|10935.5|10932.7|10937.6|10933.6|10937.7|10934.9|10935|10932.2|27
1653492870000|2022-05-25 15:34:30|10937.4|10933.4|10940.2|10937.4|10940.6|10937.4|10936.5|10933.4|47
1653492880000|2022-05-25 15:34:40|10940.7|10937.9|10937.2|10934.4|10941.2|10938.4|10937.2|10934.4|14
1653492890000|2022-05-25 15:34:50|10938.2|10935.4|10940.2|10937.4|10940.6|10937.8|10938.2|10935.2|7
1653492900000|2022-05-25 15:35:00|10939.2|10936.4|10942.8|10940|10943.2|10940.4|10937.7|10934.9|25
1653492910000|2022-05-25 15:35:10|10943.2|10940.4|10945.2|10942.4|10946.2|10943.4|10941.2|10938.4|13
1653492920000|2022-05-25 15:35:20|10945.6|10942.8|10943.2|10940.4|10947.1|10944.3|10942.2|10939.4|37
1653492930000|2022-05-25 15:35:30|10945|10941|10945.7|10942.9|10945.7|10942.9|10942.2|10939.4|40
1653492940000|2022-05-25 15:35:40|10945.6|10942.8|10943.5|10940.7|10946.7|10943.9|10941.2|10938.4|50
1653492950000|2022-05-25 15:35:50|10943.2|10940.4|10938.2|10935.4|10943.7|10940.9|10936.4|10933.6|43
1653492960000|2022-05-25 15:36:00|10939.2|10936.4|10940.7|10937.9|10942.1|10939.3|10938.2|10935.4|36
1653492970000|2022-05-25 15:36:10|10941.1|10938.3|10947.6|10944.8|10948.1|10945.3|10941.1|10938.3|44
1653492980000|2022-05-25 15:36:20|10948.2|10945.4|10944.7|10941.9|10951|10948.2|10944.7|10941.9|46
1653492990000|2022-05-25 15:36:30|10945.1|10942.3|10946.2|10943.4|10948.6|10945.8|10945.1|10942.3|40
1653493000000|2022-05-25 15:36:40|10946.1|10943.3|10944.2|10941.4|10946.2|10943.4|10941.7|10938.9|11
1653493010000|2022-05-25 15:36:50|10944.6|10941.8|10943.7|10940.9|10946.3|10943.4|10943.1|10940.3|34
1653493020000|2022-05-25 15:37:00|10944.1|10941.3|10941.7|10938.9|10944.6|10941.8|10941.3|10938.3|34
1653493030000|2022-05-25 15:37:10|10941.6|10938.8|10938.3|10935.5|10942.7|10939.9|10936.7|10933.9|42
1653493040000|2022-05-25 15:37:20|10938.2|10935.4|10941.2|10938.4|10941.6|10938.8|10938.2|10935.4|12
1653493050000|2022-05-25 15:37:30|10941.6|10938.8|10939.2|10936.4|10941.6|10938.8|10937.3|10934.4|30
1653493060000|2022-05-25 15:37:40|10938.7|10935.9|10933.3|10930.5|10938.7|10935.9|10932.7|10929.9|24
1653493070000|2022-05-25 15:37:50|10933.2|10930.4|10932.3|10929.5|10933.3|10930.5|10930.8|10928|37
1653493080000|2022-05-25 15:38:00|10932.4|10929.6|10932.9|10930.1|10934|10931.2|10932.4|10929.6|51
1653493090000|2022-05-25 15:38:10|10932.8|10930|10930.6|10927.8|10935.3|10932.5|10929.9|10927.1|58
1653493100000|2022-05-25 15:38:20|10930.2|10927.4|10930.3|10927.5|10931.4|10928.6|10928.9|10926.1|28
1653493110000|2022-05-25 15:38:30|10929.5|10926.7|10924.5|10921.7|10932|10929.2|10922.2|10919.4|54
1653493120000|2022-05-25 15:38:40|10924.9|10922.1|10925|10922.2|10926|10923.2|10923.5|10920.7|36
1653493130000|2022-05-25 15:38:50|10924.5|10921.7|10919.5|10916.7|10925.4|10922.6|10917.9|10915.1|70
1653493140000|2022-05-25 15:39:00|10920.3|10917.5|10924.9|10922.1|10924.9|10922.1|10920|10917.2|47
1653493150000|2022-05-25 15:39:10|10927.5|10924.7|10928.5|10925.7|10929.4|10926.6|10926.9|10924.1|46
1653493160000|2022-05-25 15:39:20|10928.9|10926.1|10928.4|10925.6|10928.9|10926.1|10926.9|10924.1|35
1653493170000|2022-05-25 15:39:30|10928|10925.2|10925.9|10923.1|10928.9|10926.1|10922.9|10920.1|57
1653493180000|2022-05-25 15:39:40|10926.9|10924.1|10924.9|10922.1|10927.3|10924.5|10924.9|10922.1|41
1653493190000|2022-05-25 15:39:50|10925|10922.2|10924.5|10921.7|10925.9|10923.1|10924.5|10921.7|8
1653493200000|2022-05-25 15:40:00|10924.9|10922.1|10917.9|10915.1|10924.9|10922.1|10917.7|10914.9|28
1653493210000|2022-05-25 15:40:10|10917.7|10914.9|10920.5|10917.7|10920.5|10917.7|10914.9|10912.1|33
1653493220000|2022-05-25 15:40:20|10920.7|10917.9|10923.5|10920.7|10924.9|10922.1|10920.7|10917.9|37
1653493230000|2022-05-25 15:40:30|10923.9|10921.1|10923|10920.2|10924.4|10921.6|10921.2|10918.4|42
1653493240000|2022-05-25 15:40:40|10925.7|10922.9|10923.2|10920.4|10925.7|10922.9|10921|10918.2|31
1653493250000|2022-05-25 15:40:50|10925.7|10922.9|10925.6|10922.8|10927|10924.2|10924.9|10922.1|29
1653493260000|2022-05-25 15:41:00|10926|10923.2|10925.9|10923.1|10927.9|10925.1|10925.5|10922.7|12
1653493270000|2022-05-25 15:41:10|10924.8|10922|10924.9|10922.1|10926.9|10924.1|10924.4|10921.6|18
1653493280000|2022-05-25 15:41:20|10924.5|10921.7|10924.9|10922.1|10924.9|10922.1|10923|10920.2|6
1653493290000|2022-05-25 15:41:30|10924.5|10921.7|10927.9|10925.1|10927.9|10925.1|10923.5|10920.7|11
1653493300000|2022-05-25 15:41:40|10928.3|10925.5|10926.5|10923.7|10928.4|10925.6|10926.5|10923.7|3
1653493310000|2022-05-25 15:41:50|10928.4|10925.6|10925.3|10922.5|10928.9|10926.1|10924.5|10921.7|18
1653493320000|2022-05-25 15:42:00|10925.4|10922.6|10926.5|10923.7|10927.5|10924.7|10924.9|10922.1|28
1653493330000|2022-05-25 15:42:10|10927.4|10924.6|10927.6|10924.8|10928.6|10925.6|10924.5|10921.7|34
1653493340000|2022-05-25 15:42:20|10927.5|10924.7|10928.5|10925.7|10928.9|10926.1|10927|10924.2|15
1653493350000|2022-05-25 15:42:30|10928.9|10926.1|10927.4|10924.6|10929.8|10927|10924.5|10921.7|25
1653493360000|2022-05-25 15:42:40|10927.5|10924.7|10929.9|10927.1|10930.4|10927.6|10927.4|10924.6|19
1653493370000|2022-05-25 15:42:50|10930.4|10927.6|10928.4|10925.6|10930.9|10928.1|10927.9|10925.1|16
1653493380000|2022-05-25 15:43:00|10927.9|10925.1|10927.9|10925.1|10928.4|10925.6|10924.5|10921.7|33
1653493390000|2022-05-25 15:43:10|10928.4|10925.6|10927.5|10924.7|10928.4|10925.6|10927|10924.2|11
1653493400000|2022-05-25 15:43:20|10927.9|10925.1|10927|10924.2|10928.9|10926.1|10927|10924.2|1
1653493410000|2022-05-25 15:43:30|10927.5|10924.7|10927.4|10924.6|10927.5|10924.7|10923.5|10920.7|70
1653493420000|2022-05-25 15:43:40|10927|10924.2|10918.9|10916.1|10927.4|10924.6|10916.1|10913.3|87
1653493430000|2022-05-25 15:43:50|10919.3|10916.5|10919.6|10916.8|10919.6|10916.8|10918.5|10915.6|13
1653493440000|2022-05-25 15:44:00|10921.7|10918.9|10920.6|10917.8|10923.1|10920.3|10919.1|10916.3|45
1653493450000|2022-05-25 15:44:10|10921.6|10917.6|10916.7|10913.9|10921.6|10918.8|10916.7|10913.9|43
1653493460000|2022-05-25 15:44:20|10917.1|10914.3|10916.6|10913.8|10917.1|10914.3|10915.6|10912.8|23
1653493470000|2022-05-25 15:44:30|10917.1|10914.3|10912.5|10909.7|10917.1|10914.3|10909.9|10907.1|72
1653493480000|2022-05-25 15:44:40|10912.6|10909.8|10915.6|10912.8|10915.6|10912.8|10912.6|10909.8|47
1653493490000|2022-05-25 15:44:50|10916|10913.2|10917.6|10914.8|10917.6|10914.8|10914.6|10911.8|30
1653493500000|2022-05-25 15:45:00|10917.2|10914.4|10916.6|10913.8|10918.1|10915.3|10914.7|10911.9|44
1653493510000|2022-05-25 15:45:10|10916.4|10913.6|10912.6|10909.8|10916.6|10913.6|10911|10908.2|19
1653493520000|2022-05-25 15:45:20|10913|10910.2|10916.1|10913.3|10916.6|10913.8|10911.1|10908.3|49
1653493530000|2022-05-25 15:45:30|10916.6|10913.8|10916.1|10913.3|10918.1|10915.3|10915.2|10912.4|13
1653493540000|2022-05-25 15:45:40|10915.7|10912.9|10918.6|10915.8|10919.1|10916.3|10915.4|10912.6|25
1653493550000|2022-05-25 15:45:50|10917.9|10915.1|10919|10916.2|10919|10916.2|10915.6|10912.6|16
1653493560000|2022-05-25 15:46:00|10919.5|10916.7|10912.6|10909.8|10919.5|10916.7|10911.7|10908.7|40
1653493570000|2022-05-25 15:46:10|10912.5|10909.7|10914.5|10911.7|10915.7|10912.9|10911.7|10908.9|18
1653493580000|2022-05-25 15:46:20|10914.6|10911.8|10910.1|10907.3|10914.6|10911.8|10909.7|10906.9|31
1653493590000|2022-05-25 15:46:30|10909.7|10906.9|10905.1|10902.3|10910.1|10907.3|10902.7|10899.9|63
1653493600000|2022-05-25 15:46:40|10905.5|10902.7|10905.1|10902.3|10905.5|10902.7|10903.1|10900.3|48
1653493610000|2022-05-25 15:46:50|10905.6|10902.8|10905.5|10902.7|10906.6|10903.7|10904.6|10901.8|25
1653493620000|2022-05-25 15:47:00|10904|10897.5|10901.7|10898.9|10904|10901.2|10901.4|10896|129
1653493630000|2022-05-25 15:47:10|10901.6|10898.8|10900.6|10897.8|10902.1|10899.3|10898.7|10895.9|71
1653493640000|2022-05-25 15:47:20|10900.2|10897.4|10896.3|10893.5|10900.2|10897.4|10892.8|10890|73
1653493650000|2022-05-25 15:47:30|10897.1|10894.3|10896.8|10894|10897.2|10894.4|10894|10891.2|47
1653493660000|2022-05-25 15:47:40|10897.2|10894.4|10897.3|10894.5|10898.3|10895.5|10896.7|10893.9|38
1653493670000|2022-05-25 15:47:50|10897.7|10894.9|10897.8|10895|10899.3|10896.5|10896|10893.2|30
1653493680000|2022-05-25 15:48:00|10897.1|10894.3|10894|10891.2|10897.5|10894.7|10893.3|10890.5|69
1653493690000|2022-05-25 15:48:10|10893.3|10890.5|10894.3|10891.5|10895.2|10892.4|10893.3|10890.5|23
1653493700000|2022-05-25 15:48:20|10892|10889.2|10896.3|10893.5|10896.3|10893.5|10890.8|10888|104
1653493710000|2022-05-25 15:48:30|10896.7|10893.9|10896.7|10893.9|10899.8|10897|10895.9|10893.1|55
1653493720000|2022-05-25 15:48:40|10897.1|10894.3|10893.3|10890.5|10897.3|10894.5|10892.2|10887.5|127
1653493730000|2022-05-25 15:48:50|10893.9|10891.1|10898.8|10896|10898.8|10896|10893.3|10890.5|43
1653493740000|2022-05-25 15:49:00|10899.2|10896.4|10901.9|10899.1|10901.9|10899.1|10895.8|10893|61
1653493750000|2022-05-25 15:49:10|10902.3|10899.5|10899.8|10897|10904.7|10901.9|10898.8|10896|23
1653493760000|2022-05-25 15:49:20|10899.3|10896.5|10903.3|10900.5|10903.3|10900.5|10899.3|10896.5|11
1653493770000|2022-05-25 15:49:30|10903.8|10901|10902.8|10900|10904.2|10901.4|10902.3|10899.5|17
1653493780000|2022-05-25 15:49:40|10903.2|10900.4|10899.3|10896.5|10903.7|10900.9|10899.3|10896.5|20
1653493790000|2022-05-25 15:49:50|10900.8|10898|10899.8|10897|10901.7|10898.9|10898.8|10896|14
1653493800000|2022-05-25 15:50:00|10900.2|10897.4|10895.3|10892.5|10900.2|10897.4|10893.9|10889.9|54
1653493810000|2022-05-25 15:50:10|10894.9|10892.1|10892.9|10890.1|10895.3|10892.5|10892.9|10890.1|19
1653493820000|2022-05-25 15:50:20|10891.3|10888.5|10880.1|10877.3|10891.3|10888.5|10879.7|10876.3|233
1653493830000|2022-05-25 15:50:30|10880.4|10877.6|10880.8|10878|10882.3|10879.3|10878.8|10874.2|96
1653493840000|2022-05-25 15:50:40|10880.4|10877.6|10885.2|10882.4|10885.2|10882.4|10879.9|10877.1|37
1653493850000|2022-05-25 15:50:50|10885.3|10882.5|10881.3|10878.5|10885.3|10882.5|10880.3|10877.5|57
1653493860000|2022-05-25 15:51:00|10880.3|10877.5|10877.3|10874.5|10880.8|10878|10875.8|10873|48
1653493870000|2022-05-25 15:51:10|10877.8|10875|10876.8|10874|10879.8|10877|10876.4|10873.6|44
1653493880000|2022-05-25 15:51:20|10876.3|10873.5|10877.8|10875|10877.8|10875|10874.8|10872|83
1653493890000|2022-05-25 15:51:30|10876.9|10874.1|10887.3|10884.5|10887.3|10884.5|10876.4|10873.6|75
1653493900000|2022-05-25 15:51:40|10887.7|10884.9|10884.3|10881.5|10889.4|10886.6|10884.3|10881.5|58
1653493910000|2022-05-25 15:51:50|10883.8|10881|10886.8|10884|10887.8|10885|10883.3|10880.5|34
1653493920000|2022-05-25 15:52:00|10886.4|10883.6|10887.3|10884.5|10888.3|10885.5|10885.3|10882.5|32
1653493930000|2022-05-25 15:52:10|10886.8|10884|10883.8|10881|10887.3|10884.5|10883.8|10881|16
1653493940000|2022-05-25 15:52:20|10883.9|10881.1|10885.8|10883|10886.3|10883.5|10882.3|10879.5|26
1653493950000|2022-05-25 15:52:30|10886.5|10883.7|10885.3|10882.5|10887.3|10884.5|10883.9|10881.1|35
1653493960000|2022-05-25 15:52:40|10884.8|10882|10882.3|10879.5|10884.8|10882|10881.3|10878.5|28
1653493970000|2022-05-25 15:52:50|10882.8|10880|10881.8|10879|10883.8|10881|10881.8|10879|25
1653493980000|2022-05-25 15:53:00|10881.3|10878.5|10876.8|10874|10883.4|10880.6|10875.9|10873.1|212
1653493990000|2022-05-25 15:53:10|10876.4|10873.6|10876.4|10873.6|10877.7|10874.9|10874.8|10872|62
1653494000000|2022-05-25 15:53:20|10875.9|10873.1|10878.3|10875.5|10878.7|10875.9|10871.9|10869.1|114
1653494010000|2022-05-25 15:53:30|10877.8|10875|10874.4|10871.6|10877.8|10875|10874.3|10871.5|32
1653494020000|2022-05-25 15:53:40|10873.8|10871|10870.3|10867.5|10874.4|10871.6|10870|10867.2|129
1653494030000|2022-05-25 15:53:50|10869.8|10867|10870.3|10867.5|10874.8|10872|10869.8|10867|58
1653494040000|2022-05-25 15:54:00|10870.8|10868|10871|10868.2|10872.1|10869.3|10869.8|10867|42
1653494050000|2022-05-25 15:54:10|10871.4|10868.6|10876.1|10873.3|10876.1|10873.3|10868.8|10866|50
1653494060000|2022-05-25 15:54:20|10875.3|10872.5|10873.8|10871|10875.3|10872.5|10872.8|10870|15
1653494070000|2022-05-25 15:54:30|10872.8|10870|10876.1|10873.3|10876.1|10873.3|10872.4|10869.6|7
1653494080000|2022-05-25 15:54:40|10875.3|10872.5|10878.3|10875.5|10878.8|10876|10875.3|10872.4|12
1653494090000|2022-05-25 15:54:50|10877.8|10875|10880.5|10877.7|10881.5|10878.7|10877.8|10875|65
1653494100000|2022-05-25 15:55:00|10880|10877.2|10882|10879.2|10884.5|10881.7|10879.1|10876.3|49
1653494110000|2022-05-25 15:55:10|10881.5|10878.7|10881.1|10878.3|10885.3|10882.5|10881.1|10878.3|53
1653494120000|2022-05-25 15:55:20|10881.5|10878.7|10882.5|10879.7|10884|10881.2|10880.1|10877.3|17
1653494130000|2022-05-25 15:55:30|10882.9|10880.1|10891.5|10888.7|10891.5|10888.7|10882|10879.2|57
1653494140000|2022-05-25 15:55:40|10892|10889.2|10889.1|10886.3|10892.2|10889.2|10888.5|10885.7|56
1653494150000|2022-05-25 15:55:50|10889|10886.2|10890.5|10887.7|10893.1|10890.1|10888.5|10885.7|33
1653494160000|2022-05-25 15:56:00|10890|10887.2|10888.5|10885.7|10891.9|10889.1|10887.5|10884.7|45
1653494170000|2022-05-25 15:56:10|10888.9|10886.1|10886.5|10883.7|10889.4|10886.5|10884|10881|59
1653494180000|2022-05-25 15:56:20|10886.6|10883.8|10885.5|10882.7|10886.6|10883.8|10884|10881.2|15
1653494190000|2022-05-25 15:56:30|10885.9|10883.1|10883.5|10880.7|10886.1|10883.2|10881.5|10878.7|24
1653494200000|2022-05-25 15:56:40|10883|10880.2|10884|10881.2|10885.5|10882.7|10883|10880.2|13
1653494210000|2022-05-25 15:56:50|10884.4|10881.6|10884.5|10881.7|10886|10883.2|10884.1|10881.3|23
1653494220000|2022-05-25 15:57:00|10884|10881.2|10887|10884.2|10890.4|10887.6|10884|10881.2|95
1653494230000|2022-05-25 15:57:10|10887.4|10884.6|10887.5|10884.7|10888.5|10885.7|10887.4|10884.6|9
1653494240000|2022-05-25 15:57:20|10886.7|10883.9|10884.5|10881.7|10887.4|10884.6|10883.5|10880.7|119
1653494250000|2022-05-25 15:57:30|10884.9|10882.1|10885.5|10882.7|10887|10884.2|10884.9|10882.1|43
1653494260000|2022-05-25 15:57:40|10885.1|10882.3|10888|10885.2|10888|10885.2|10883|10880.2|16
1653494270000|2022-05-25 15:57:50|10888.4|10885.6|10892|10889.2|10892.4|10889.6|10888.4|10885.6|39
1653494280000|2022-05-25 15:58:00|10891.9|10889.1|10892.9|10890.1|10893.4|10890.6|10889.9|10887.1|43
1653494290000|2022-05-25 15:58:10|10892|10889.2|10893.5|10890.7|10894.5|10891.7|10891.9|10889.1|32
1653494300000|2022-05-25 15:58:20|10893.9|10891.1|10889|10886.2|10894.4|10891.6|10889|10886.2|22
1653494310000|2022-05-25 15:58:30|10889.5|10886.7|10885.7|10882.9|10889.5|10886.7|10885.7|10882.9|23
1653494320000|2022-05-25 15:58:40|10886.1|10883.3|10884.2|10881.4|10887.2|10884.4|10883.7|10880.9|20
1653494330000|2022-05-25 15:58:50|10883.9|10881.1|10886.3|10883.5|10888|10885.2|10883.9|10881.1|16
1653494340000|2022-05-25 15:59:00|10885.8|10883|10886.7|10883.9|10889.2|10886.4|10885.7|10882.9|56
1653494350000|2022-05-25 15:59:10|10887.2|10884.4|10883.2|10880.4|10887.7|10884.9|10882.2|10879.4|51
1653494360000|2022-05-25 15:59:20|10883.7|10880.9|10884.7|10881.9|10885.7|10882.9|10883.2|10880.4|11
1653494370000|2022-05-25 15:59:30|10885.1|10882.3|10888.1|10885.3|10889.2|10886.4|10885.1|10882.3|136
1653494380000|2022-05-25 15:59:40|10887.7|10884.9|10879.3|10876.5|10887.7|10884.9|10879.3|10876.5|54
1653494390000|2022-05-25 15:59:50|10878.7|10875.9|10878.2|10875.4|10879.1|10876.3|10877.2|10874.4|64
1653494400000|2022-05-25 16:00:00|10878.7|10875.9|10877.2|10874.4|10882.1|10879.3|10877.2|10874.4|108
1653494410000|2022-05-25 16:00:10|10876.7|10873.9|10874.5|10871.7|10876.7|10873.9|10871|10868.2|185
1653494420000|2022-05-25 16:00:20|10874.1|10871.3|10874|10871.2|10874.1|10871.3|10872.3|10869.5|48
1653494430000|2022-05-25 16:00:30|10873.6|10870.8|10869|10866.2|10874|10871.2|10869|10866.2|67
1653494440000|2022-05-25 16:00:40|10869.8|10867|10871|10868.2|10871|10868.2|10868.8|10866|47
1653494450000|2022-05-25 16:00:50|10870.6|10867.8|10875.3|10872.5|10876|10873.2|10870.1|10867.3|32
1653494460000|2022-05-25 16:01:00|10874.5|10871.7|10870.6|10867.8|10874.5|10871.7|10869.5|10866.7|43
1653494470000|2022-05-25 16:01:10|10870.5|10867.7|10872|10869.2|10876.1|10873.3|10870.5|10867.7|186
1653494480000|2022-05-25 16:01:20|10872.3|10869.5|10877.5|10874.7|10879|10876.2|10872.1|10869.3|32
1653494490000|2022-05-25 16:01:30|10877.4|10874.6|10877.9|10875.1|10878.2|10875.4|10875.9|10873.1|40
1653494500000|2022-05-25 16:01:40|10878.3|10875.5|10877.4|10874.6|10879.8|10877|10877.4|10874.6|16
1653494510000|2022-05-25 16:01:50|10877.6|10874.8|10877.4|10874.6|10880|10877.2|10877.2|10874.4|20
1653494520000|2022-05-25 16:02:00|10876.9|10874.1|10875.4|10872.6|10878.7|10875.9|10875.4|10872.6|31
1653494530000|2022-05-25 16:02:10|10875.9|10873.1|10878.3|10875.5|10878.9|10876.1|10875.1|10872.3|37
1653494540000|2022-05-25 16:02:20|10878.4|10875.6|10891.9|10889.1|10892.8|10890|10878.4|10875.6|112
1653494550000|2022-05-25 16:02:30|10891.4|10888.6|10888.9|10886.1|10891.9|10889.1|10888.4|10885.6|20
1653494560000|2022-05-25 16:02:40|10889.4|10886.6|10890.9|10888.1|10891.8|10889|10889.4|10886.6|21
1653494570000|2022-05-25 16:02:50|10890.6|10887.8|10892.9|10890.1|10894.8|10892|10890.4|10887.6|26
1653494580000|2022-05-25 16:03:00|10892.6|10889.8|10890.3|10887.5|10893.2|10890.4|10888.4|10885.6|54
1653494590000|2022-05-25 16:03:10|10889.9|10887.1|10885.9|10883.1|10889.9|10887.1|10885.9|10883.1|14
1653494600000|2022-05-25 16:03:20|10886.3|10883.5|10887.4|10884.6|10889.3|10886.5|10886.3|10883.5|17
1653494610000|2022-05-25 16:03:30|10886.9|10884.1|10888.2|10885.4|10890.7|10887.9|10886.7|10883.9|43
1653494620000|2022-05-25 16:03:40|10887.7|10884.9|10890.1|10887.3|10892.2|10889.4|10887.2|10884.4|15
1653494630000|2022-05-25 16:03:50|10890.2|10887.4|10896.7|10893.9|10898.2|10895.4|10889.7|10886.9|34
1653494640000|2022-05-25 16:04:00|10896.6|10893.8|10896.2|10893.4|10897.2|10894.4|10895.2|10892.4|40
1653494650000|2022-05-25 16:04:10|10895.6|10892.8|10899.7|10896.9|10902.3|10899.3|10894.2|10891.2|78
1653494660000|2022-05-25 16:04:20|10899.2|10896.4|10903.6|10900.8|10903.6|10900.8|10899.2|10896.4|23
1653494670000|2022-05-25 16:04:30|10903.2|10900.4|10905.2|10902.4|10905.3|10902.5|10902.7|10899.4|74
1653494680000|2022-05-25 16:04:40|10905.7|10902.9|10905.2|10902.4|10907.1|10904.3|10905.2|10902.4|37
1653494690000|2022-05-25 16:04:50|10904.2|10901.4|10907.2|10904.4|10909.7|10906.9|10903.7|10900.9|70
1653494700000|2022-05-25 16:05:00|10906.7|10903.9|10909.2|10906.4|10909.2|10906.4|10905.9|10903.1|37
1653494710000|2022-05-25 16:05:10|10910.7|10907.9|10914.7|10911.9|10914.7|10911.9|10910.7|10907.9|47
1653494720000|2022-05-25 16:05:20|10915.2|10912.4|10913.7|10910.9|10917.7|10914.9|10913.7|10910.9|65
1653494730000|2022-05-25 16:05:30|10913.3|10910.5|10914.6|10911.8|10915.2|10912.4|10909.2|10906.4|54
1653494740000|2022-05-25 16:05:40|10914.7|10911.9|10921.7|10918.9|10923.2|10920.4|10912.7|10909.9|130
1653494750000|2022-05-25 16:05:50|10922.1|10919.3|10927|10924.2|10929|10926.2|10922.1|10919.3|138
1653494760000|2022-05-25 16:06:00|10927.6|10924.8|10925.5|10922.7|10932.3|10929.5|10925.5|10922.7|95
1653494770000|2022-05-25 16:06:10|10925.1|10922.3|10924|10921.2|10925.5|10922.7|10922.5|10919.7|31
1653494780000|2022-05-25 16:06:20|10923.5|10920.7|10925.5|10922.7|10927.5|10924.7|10922.6|10919.8|28
1653494790000|2022-05-25 16:06:30|10924.7|10921.9|10927|10924.2|10927|10924.2|10924.5|10921.7|24
1653494800000|2022-05-25 16:06:40|10927.3|10924.5|10926.7|10923.9|10931.7|10928.9|10926.6|10923.8|101
1653494810000|2022-05-25 16:06:50|10926.3|10923.5|10926.2|10923.4|10928.2|10925.4|10924.7|10921.9|22
1653494820000|2022-05-25 16:07:00|10925.8|10923|10926.7|10923.9|10928.8|10926|10925.3|10922.5|44
1653494830000|2022-05-25 16:07:10|10926.3|10923.5|10930.7|10927.9|10932.6|10929.8|10926.3|10923.5|30
1653494840000|2022-05-25 16:07:20|10930.3|10927.5|10926.8|10924|10932.4|10928.2|10926.7|10923.9|25
1653494850000|2022-05-25 16:07:30|10926.7|10923.9|10926.2|10923.4|10928.9|10925.9|10926.2|10923.4|26
1653494860000|2022-05-25 16:07:40|10926.8|10924|10928.7|10925.9|10929.2|10926.4|10926.8|10924|35
1653494870000|2022-05-25 16:07:50|10928.1|10925.3|10927.3|10924.5|10928.2|10925.4|10926.3|10923.5|18
1653494880000|2022-05-25 16:08:00|10927.2|10924.4|10928.8|10926|10931.1|10928.3|10926.8|10924|23
1653494890000|2022-05-25 16:08:10|10929.2|10926.4|10930.3|10927.5|10932.2|10929.4|10928.7|10925.9|25
1653494900000|2022-05-25 16:08:20|10930.2|10927.4|10924.7|10921.9|10930.2|10927.4|10923.2|10920.4|36
1653494910000|2022-05-25 16:08:30|10924.8|10922|10921.7|10918.9|10925.7|10922.9|10920.6|10917.8|21
1653494920000|2022-05-25 16:08:40|10921.2|10918.4|10918.2|10915.4|10921.2|10918.4|10915.8|10913|35
1653494930000|2022-05-25 16:08:50|10918.1|10915.3|10915.8|10913|10918.7|10915.9|10915.8|10913|13
1653494940000|2022-05-25 16:09:00|10915.3|10912.5|10911.8|10909|10915.8|10913|10910.7|10907.9|34
1653494950000|2022-05-25 16:09:10|10911.7|10908.9|10911.7|10908.9|10912.7|10909.9|10910.7|10907.9|26
1653494960000|2022-05-25 16:09:20|10911.2|10908.4|10907.8|10905|10911.2|10908.4|10907.8|10905|14
1653494970000|2022-05-25 16:09:30|10907.7|10904.9|10904.7|10901.9|10908.2|10905.4|10900.3|10897.5|73
1653494980000|2022-05-25 16:09:40|10905.1|10902.3|10907.9|10905.1|10909.4|10906.6|10903.9|10901.1|52
1653494990000|2022-05-25 16:09:50|10908.3|10905.5|10909.3|10906.5|10909.3|10906.5|10907.3|10904.5|31
1653495000000|2022-05-25 16:10:00|10908.4|10905.6|10912.2|10909.4|10912.2|10909.4|10905.9|10903.1|34
1653495010000|2022-05-25 16:10:10|10913.2|10910.4|10917.8|10915|10918.6|10915.8|10912.7|10909.9|60
1653495020000|2022-05-25 16:10:20|10918.2|10915.4|10918.2|10915.4|10918.2|10915.4|10915.2|10912.4|26
1653495030000|2022-05-25 16:10:30|10919.2|10916.4|10918.7|10915.9|10919.5|10916.7|10917.1|10914.3|37
1653495040000|2022-05-25 16:10:40|10918.2|10915.4|10922.7|10919.9|10926|10923.2|10917.6|10914.8|25
1653495050000|2022-05-25 16:10:50|10923.1|10920.3|10924.6|10921.8|10926|10923.2|10923.1|10920.3|12
1653495060000|2022-05-25 16:11:00|10924.2|10921.4|10927.1|10924.3|10927.5|10924.7|10923.1|10920.3|37
1653495070000|2022-05-25 16:11:10|10926.6|10923.8|10927.5|10924.7|10928.5|10925.7|10925|10922.2|21
1653495080000|2022-05-25 16:11:20|10927.8|10925|10926.5|10923.7|10928|10925.2|10925|10922.2|41
1653495090000|2022-05-25 16:11:30|10927|10924.2|10929|10926.2|10931|10928.2|10927|10924.2|64
1653495100000|2022-05-25 16:11:40|10928.5|10925.7|10927.6|10924.8|10930.3|10927.5|10927.5|10924.7|30
1653495110000|2022-05-25 16:11:50|10928|10925.2|10926|10923.2|10928.7|10925.8|10925.1|10922.3|25
1653495120000|2022-05-25 16:12:00|10925.6|10922.8|10924|10921.2|10926.6|10923.8|10924|10921.2|18
1653495130000|2022-05-25 16:12:10|10923.6|10920.8|10924.5|10921.7|10924.6|10921.7|10920.4|10917.6|65
1653495140000|2022-05-25 16:12:20|10924|10921.2|10924|10921.2|10925|10922.2|10924|10921.2|5
1653495150000|2022-05-25 16:12:30|10924.2|10921.4|10928.5|10925.7|10930.5|10927.7|10924.2|10921.4|31
1653495160000|2022-05-25 16:12:40|10928.1|10925.3|10924.5|10921.7|10928.1|10925.3|10924.5|10921.7|23
1653495170000|2022-05-25 16:12:50|10924.1|10921.3|10925.1|10922.3|10926.5|10923.7|10924|10921.2|10
1653495180000|2022-05-25 16:13:00|10925.3|10922.5|10927.5|10924.7|10928|10925.2|10924.5|10921.7|20
1653495190000|2022-05-25 16:13:10|10927|10924.2|10923.3|10920.5|10927.5|10924.7|10923|10920.2|31
1653495200000|2022-05-25 16:13:20|10923.5|10920.7|10928|10925.2|10931|10928.2|10923.1|10920.3|115
1653495210000|2022-05-25 16:13:30|10928.5|10925.7|10919.2|10916.4|10929|10926.2|10917.7|10914.9|103
1653495220000|2022-05-25 16:13:40|10920.3|10912.3|10913.2|10910.4|10920.3|10916.9|10913.2|10910.4|112
1653495230000|2022-05-25 16:13:50|10913.7|10910.9|10913.7|10910.9|10914.6|10911.8|10911.7|10908.9|22
1653495240000|2022-05-25 16:14:00|10914.3|10911.5|10919.7|10916.9|10921.2|10918.4|10914.2|10911.4|22
1653495250000|2022-05-25 16:14:10|10920.2|10917.4|10917.2|10914.4|10920.2|10917.4|10917.2|10914.4|3
1653495260000|2022-05-25 16:14:20|10917.7|10914.9|10919.7|10916.9|10919.7|10916.9|10917.2|10914.4|6
1653495270000|2022-05-25 16:14:30|10920.1|10917.3|10921.2|10918.4|10921.6|10918.8|10915.7|10912.9|47
1653495280000|2022-05-25 16:14:40|10921.7|10918.9|10927.7|10924.9|10928.2|10925.4|10921.7|10918.9|11
1653495290000|2022-05-25 16:14:50|10927.3|10924.5|10929.1|10926.3|10930|10927.2|10926.3|10923.5|26
1653495300000|2022-05-25 16:15:00|10929.5|10926.7|10931|10928.2|10931|10928.2|10927.6|10924.8|31
1653495310000|2022-05-25 16:15:10|10931.1|10928.3|10935|10932.2|10936.2|10933.4|10930.6|10927.8|152
1653495320000|2022-05-25 16:15:20|10934.1|10931.3|10932.9|10930.1|10935.4|10932.6|10932.5|10929.7|47
1653495330000|2022-05-25 16:15:30|10933.9|10931.1|10930.9|10928.1|10933.9|10931.1|10929|10926.2|31
1653495340000|2022-05-25 16:15:40|10930|10927.2|10929|10926.2|10930|10927.2|10924|10921.2|27
1653495350000|2022-05-25 16:15:50|10928.9|10926.1|10932|10929.2|10932.1|10929.3|10928.5|10925.7|26
1653495360000|2022-05-25 16:16:00|10931.9|10929.1|10932.7|10929.9|10933.7|10930.9|10931.5|10928.7|14
1653495370000|2022-05-25 16:16:10|10933.2|10930.4|10931.7|10928.9|10933.2|10930.4|10931.2|10928.4|7
1653495380000|2022-05-25 16:16:20|10931.4|10928.6|10932.7|10929.9|10933.9|10931.1|10931.4|10928.6|10
1653495390000|2022-05-25 16:16:30|10931.7|10928.9|10931.9|10929.1|10932.2|10929.4|10931.2|10928.4|3
1653495400000|2022-05-25 16:16:40|10932.2|10929.4|10931.7|10928.9|10934.2|10931.4|10931.2|10928.4|19
1653495410000|2022-05-25 16:16:50|10932.6|10929.8|10936.2|10933.4|10937.2|10934.4|10932.2|10929.4|41
1653495420000|2022-05-25 16:17:00|10937.2|10934.4|10940.6|10937.8|10943.1|10940.3|10936.2|10933.4|104
1653495430000|2022-05-25 16:17:10|10941.1|10938.3|10939.7|10936.9|10941.2|10938.4|10939.2|10936.4|23
1653495440000|2022-05-25 16:17:20|10939.6|10936.8|10941.7|10938.9|10945.5|10942.7|10939.2|10936.4|52
1653495450000|2022-05-25 16:17:30|10941.2|10938.4|10941.7|10938.9|10943.2|10940.4|10940.8|10938|18
1653495460000|2022-05-25 16:17:40|10940.8|10938|10946.7|10943.9|10948.2|10945.4|10940.2|10937.4|72
1653495470000|2022-05-25 16:17:50|10946.8|10944|10946.8|10944|10948.2|10945.4|10944.7|10941.9|33
1653495480000|2022-05-25 16:18:00|10946.7|10943.9|10946.2|10943.4|10946.7|10943.9|10945.2|10942.4|28
1653495490000|2022-05-25 16:18:10|10945.8|10943|10944.7|10941.9|10945.8|10943|10943.3|10940.5|46
1653495500000|2022-05-25 16:18:20|10944.3|10941.5|10942.7|10939.9|10944.8|10942|10942.3|10939.5|35
1653495510000|2022-05-25 16:18:30|10943.1|10940.3|10944.7|10941.9|10945.2|10942.4|10942.2|10939.4|21
1653495520000|2022-05-25 16:18:40|10944.2|10941.4|10943.1|10940.3|10945.7|10942.9|10942.7|10939.9|17
1653495530000|2022-05-25 16:18:50|10943.2|10940.4|10945.2|10942.4|10947.1|10944.3|10942.7|10939.9|38
1653495540000|2022-05-25 16:19:00|10944.7|10941.9|10944.7|10941.9|10946.6|10943.8|10944.2|10941.4|20
1653495550000|2022-05-25 16:19:10|10944.3|10941.5|10943.5|10940.7|10945.7|10942.9|10943.5|10940.7|17
1653495560000|2022-05-25 16:19:20|10943.1|10940.3|10942.7|10939.9|10943.2|10940.4|10940.7|10937.9|24
1653495570000|2022-05-25 16:19:30|10941.6|10938.8|10940.2|10937.4|10942.2|10939.4|10939.7|10936.9|27
1653495580000|2022-05-25 16:19:40|10940.8|10938|10939.7|10936.9|10942.2|10939.4|10939.7|10936.9|25
1653495590000|2022-05-25 16:19:50|10939.2|10936.4|10940.8|10938|10941.1|10938.3|10938.8|10936|17
1653495600000|2022-05-25 16:20:00|10940.7|10937.9|10936.2|10933.4|10940.7|10937.9|10936.2|10933.4|52
1653495610000|2022-05-25 16:20:10|10935.8|10933|10935.2|10932.4|10935.8|10933|10933.2|10930.4|64
1653495620000|2022-05-25 16:20:20|10935.7|10932.9|10939.8|10937|10939.8|10937|10935.7|10932.9|16
1653495630000|2022-05-25 16:20:30|10940.2|10937.4|10940.2|10937.4|10943.1|10940.3|10939.4|10936.6|30
1653495640000|2022-05-25 16:20:40|10940.7|10937.9|10942.2|10939.4|10942.2|10939.4|10940.3|10937.5|6
1653495650000|2022-05-25 16:20:50|10941.2|10938.4|10941.7|10938.9|10942.7|10939.9|10941.2|10938.4|19
1653495660000|2022-05-25 16:21:00|10940.7|10937.9|10939.3|10936.5|10941.2|10938.4|10938.4|10935.6|23
1653495670000|2022-05-25 16:21:10|10939.2|10936.4|10937.3|10934.5|10939.2|10936.4|10934.9|10932.1|16
1653495680000|2022-05-25 16:21:20|10936.8|10934|10934.9|10932.1|10937.2|10934.4|10934.3|10931.5|11
1653495690000|2022-05-25 16:21:30|10934.6|10931.8|10937.1|10934.3|10939.8|10937|10934.4|10931.6|19
1653495700000|2022-05-25 16:21:40|10937.4|10934.6|10935.8|10933|10937.9|10935.1|10935.8|10933|7
1653495710000|2022-05-25 16:21:50|10935.3|10932.5|10936.5|10933.7|10937.1|10934.3|10934.2|10931.4|9
1653495720000|2022-05-25 16:22:00|10936.7|10933.9|10936.2|10933.4|10936.7|10933.9|10933.7|10930.9|16
1653495730000|2022-05-25 16:22:10|10935.6|10932.8|10938.3|10935.5|10940.7|10937.9|10935.6|10932.8|78
1653495740000|2022-05-25 16:22:20|10937.7|10934.9|10940.7|10937.9|10941.2|10938.4|10936.8|10934|26
1653495750000|2022-05-25 16:22:30|10941.1|10938.3|10939.2|10936.4|10941.2|10938.4|10937.8|10935|44
1653495760000|2022-05-25 16:22:40|10938.2|10935.4|10938.7|10935.9|10939.2|10936.4|10937.8|10935|20
1653495770000|2022-05-25 16:22:50|10939.1|10936.3|10943|10940.2|10943|10940.2|10938.7|10935.9|32
1653495780000|2022-05-25 16:23:00|10943.2|10940.4|10941.2|10938.4|10943.7|10940.9|10940.7|10937.9|29
1653495790000|2022-05-25 16:23:10|10942|10939.2|10943.7|10940.9|10943.7|10940.9|10940.2|10937.4|15
1653495800000|2022-05-25 16:23:20|10943.2|10940.4|10941.7|10938.9|10943.7|10940.9|10940.2|10937.4|12
1653495810000|2022-05-25 16:23:30|10940.7|10937.9|10939.7|10936.9|10940.7|10937.9|10938.2|10935.4|19
1653495820000|2022-05-25 16:23:40|10940.1|10937.3|10940.7|10937.9|10941.2|10938.4|10939.3|10936.5|30
1653495830000|2022-05-25 16:23:50|10940.2|10937.4|10945.2|10942.4|10945.7|10942.9|10940.2|10937.4|16
1653495840000|2022-05-25 16:24:00|10944.7|10941.9|10945.7|10942.9|10945.7|10942.9|10940.7|10937.9|27
1653495850000|2022-05-25 16:24:10|10946.2|10943.4|10943.7|10940.9|10947.2|10944.4|10943.3|10940.5|32
1653495860000|2022-05-25 16:24:20|10944.6|10941.8|10947.2|10944.4|10947.2|10944.4|10944.6|10941.8|6
1653495870000|2022-05-25 16:24:30|10947.8|10945|10944.2|10941.4|10947.8|10945|10943.7|10940.9|37
1653495880000|2022-05-25 16:24:40|10943.7|10940.9|10941.7|10938.9|10943.9|10940.9|10939.9|10937.1|45
1653495890000|2022-05-25 16:24:50|10942.1|10939.3|10943.2|10940.4|10943.2|10940.4|10940.2|10937.4|12
1653495900000|2022-05-25 16:25:00|10942.8|10940|10942.2|10939.4|10943.7|10940.9|10942.2|10939.4|7
1653495910000|2022-05-25 16:25:10|10942.7|10939.9|10944.7|10941.9|10944.7|10941.9|10942.2|10939.4|5
1653495920000|2022-05-25 16:25:20|10945.2|10942.4|10943.1|10940.3|10946.6|10943.8|10942.7|10939.9|17
1653495930000|2022-05-25 16:25:30|10943.2|10940.4|10939.2|10936.4|10943.2|10940.4|10939.2|10936.4|8
1653495940000|2022-05-25 16:25:40|10938.7|10935.9|10937.7|10934.9|10938.7|10935.9|10934.7|10931.9|36
1653495950000|2022-05-25 16:25:50|10937.2|10934.4|10936.7|10933.9|10937.8|10935|10934.7|10931.9|17
1653495960000|2022-05-25 16:26:00|10937.1|10934.3|10936.7|10933.9|10937.7|10934.9|10934.8|10932|13
1653495970000|2022-05-25 16:26:10|10937.4|10934.6|10936.9|10934.1|10937.7|10934.9|10936.2|10933.4|3
1653495980000|2022-05-25 16:26:20|10936.7|10933.9|10937.2|10934.4|10937.7|10934.9|10935.8|10933|7
1653495990000|2022-05-25 16:26:30|10937.9|10935.1|10938.9|10936.1|10939.3|10936.5|10936.8|10934|18
1653496000000|2022-05-25 16:26:40|10938.8|10936|10938.2|10935.4|10939.2|10936.4|10937.7|10934.9|10
1653496010000|2022-05-25 16:26:50|10938.7|10935.9|10939.6|10936.8|10940.9|10938.1|10938.2|10935.4|26
1653496020000|2022-05-25 16:27:00|10939.2|10936.4|10934.2|10931.4|10940.2|10937.4|10933.7|10930.9|31
1653496030000|2022-05-25 16:27:10|10935.2|10932.4|10935.7|10932.9|10936.6|10933.8|10934.7|10931.9|14
1653496040000|2022-05-25 16:27:20|10936.2|10933.4|10941.1|10938.3|10941.1|10938.3|10935.7|10932.9|14
1653496050000|2022-05-25 16:27:30|10940.8|10938|10943.4|10940.6|10943.4|10940.6|10940.4|10937.6|29
1653496060000|2022-05-25 16:27:40|10943.3|10940.5|10942.9|10940.1|10943.3|10940.5|10940.9|10938.1|17
1653496070000|2022-05-25 16:27:50|10943.8|10941|10937.6|10934.8|10943.9|10941.1|10937.1|10934.3|32
1653496080000|2022-05-25 16:28:00|10937.1|10934.3|10937.1|10934.3|10938.1|10935.3|10936.2|10933.4|18
1653496090000|2022-05-25 16:28:10|10937.9|10935.1|10937|10934.2|10937.9|10935.1|10936.7|10933.9|6
1653496100000|2022-05-25 16:28:20|10939|10936.2|10942.9|10940.1|10943.3|10940.5|10939|10936.2|27
1653496110000|2022-05-25 16:28:30|10943.3|10940.5|10943.4|10940.6|10944.4|10941.6|10941.4|10938.6|19
1653496120000|2022-05-25 16:28:40|10942.9|10940.1|10946.4|10943.6|10946.4|10943.6|10942.4|10939.6|19
1653496130000|2022-05-25 16:28:50|10947.3|10944.5|10947.4|10944.6|10949.4|10946.6|10946.4|10943.6|43
1653496140000|2022-05-25 16:29:00|10947.8|10945|10944.9|10942.1|10947.8|10945|10944.9|10942.1|12
1653496150000|2022-05-25 16:29:10|10945.3|10942.5|10944.9|10942.1|10946.9|10944.1|10944.9|10942.1|8
1653496160000|2022-05-25 16:29:20|10944.7|10941.9|10946.4|10943.6|10946.9|10944.1|10942.9|10940.1|21
1653496170000|2022-05-25 16:29:30|10946|10943.2|10943.9|10941.1|10946|10943.2|10942.4|10939.6|14
1653496180000|2022-05-25 16:29:40|10942.9|10940.1|10943.9|10941.1|10945.3|10942.5|10942.4|10939.6|13
1653496190000|2022-05-25 16:29:50|10944.3|10941.5|10947.3|10944.5|10948.4|10945.6|10944.3|10941.5|70
1653496200000|2022-05-25 16:30:00|10948.1|10945.3|10951.3|10948.5|10955.7|10952.9|10948.1|10945.3|187
1653496210000|2022-05-25 16:30:10|10951.4|10948.6|10950.2|10947.4|10951.8|10949|10949.8|10947|21
1653496220000|2022-05-25 16:30:20|10950.6|10947.8|10951.3|10948.5|10951.3|10948.5|10948.4|10945.6|46
1653496230000|2022-05-25 16:30:30|10950.9|10948.1|10953.3|10950.5|10953.4|10950.6|10949.5|10946.7|57
1653496240000|2022-05-25 16:30:40|10953.9|10951.1|10952.3|10949.5|10953.9|10951.1|10950.4|10947.6|24
1653496250000|2022-05-25 16:30:50|10951.5|10948.7|10952.3|10949.5|10952.4|10949.6|10951.4|10948.6|7
1653496260000|2022-05-25 16:31:00|10951.5|10948.7|10950.4|10947.6|10951.8|10949|10949.9|10947.1|14
1653496270000|2022-05-25 16:31:10|10950.9|10948.1|10952.4|10949.6|10952.8|10950|10949.9|10947.1|20
1653496280000|2022-05-25 16:31:20|10952.8|10950|10953.3|10950.5|10953.3|10950.5|10952.3|10949.5|7
1653496290000|2022-05-25 16:31:30|10952.9|10950.1|10952.9|10950.1|10953.7|10950.9|10952.5|10949.7|10
1653496300000|2022-05-25 16:31:40|10952.5|10949.7|10951.4|10948.6|10953.3|10950.5|10950.9|10948.1|5
1653496310000|2022-05-25 16:31:50|10951.8|10949|10951.9|10949.1|10951.9|10949.1|10951|10948.2|2
1653496320000|2022-05-25 16:32:00|10951.4|10948.6|10949.4|10946.6|10952.4|10949.1|10948.9|10946.1|11
1653496330000|2022-05-25 16:32:10|10949.8|10947|10946.5|10943.7|10949.8|10947|10946.5|10943.7|17
1653496340000|2022-05-25 16:32:20|10947|10944.2|10947.9|10945.1|10948.8|10946|10946.5|10943.7|13
1653496350000|2022-05-25 16:32:30|10947.4|10944.6|10947|10944.2|10947.5|10944.7|10947|10944.2|8
1653496360000|2022-05-25 16:32:40|10944.6|10941.8|10942|10939.2|10944.6|10941.8|10941.1|10938.3|36
1653496370000|2022-05-25 16:32:50|10942.1|10939.3|10943.8|10941|10945.1|10942.3|10942.1|10939.3|9
1653496380000|2022-05-25 16:33:00|10943.6|10940.8|10943.8|10941|10944.1|10941.3|10941.3|10938.5|21
1653496390000|2022-05-25 16:33:10|10943.6|10940.8|10940.8|10938|10943.6|10940.8|10940.8|10938|12
1653496400000|2022-05-25 16:33:20|10940.3|10937.5|10937.6|10934.8|10940.3|10937.5|10936.1|10933.3|29
1653496410000|2022-05-25 16:33:30|10939.6|10936.8|10938.1|10935.3|10941.1|10938.3|10937.6|10934.8|29
1653496420000|2022-05-25 16:33:40|10937.7|10934.9|10940.1|10937.3|10940.6|10937.8|10937.6|10934.7|12
1653496430000|2022-05-25 16:33:50|10939.4|10936.6|10940.1|10937.3|10941.1|10938.3|10937.7|10934.9|15
1653496440000|2022-05-25 16:34:00|10939.4|10936.6|10936.7|10933.9|10939.6|10936.8|10936.7|10933.9|10
1653496450000|2022-05-25 16:34:10|10936.2|10933.4|10933.6|10930.8|10936.2|10933.4|10931.1|10928.3|50
1653496460000|2022-05-25 16:34:20|10934|10931.2|10933.2|10930.4|10935.6|10932.8|10933.2|10930.4|4
1653496470000|2022-05-25 16:34:30|10933.1|10930.3|10933.6|10930.8|10934.8|10931.8|10933.1|10930.3|3
1653496480000|2022-05-25 16:34:40|10933.1|10930.3|10937.6|10934.8|10938.1|10935.3|10933.1|10930.3|28
1653496490000|2022-05-25 16:34:50|10939.1|10936.3|10937.6|10934.8|10939.6|10936.8|10937.5|10934.7|7
1653496500000|2022-05-25 16:35:00|10938|10935.2|10939.1|10936.3|10939.6|10936.8|10936.2|10933.4|25
1653496510000|2022-05-25 16:35:10|10939.4|10936.6|10940|10937.2|10941|10938.2|10939.2|10936.4|16
1653496520000|2022-05-25 16:35:20|10939.6|10936.8|10937.1|10934.3|10939.6|10936.8|10935.6|10932.8|39
1653496530000|2022-05-25 16:35:30|||||||||2
1653496540000|2022-05-25 16:35:40|10936.7|10933.9|10935.6|10932.8|10939.1|10936.3|10935.1|10932.3|33
1653496550000|2022-05-25 16:35:50|10933.4|10930.6|10932.1|10929.3|10933.4|10930.6|10930.2|10927.4|53
1653496560000|2022-05-25 16:36:00|10931.2|10928.4|10927.1|10924.3|10932.1|10929.3|10925.2|10922.4|66
1653496570000|2022-05-25 16:36:10|10926.6|10923.8|10927.1|10924.3|10927.6|10924.8|10925.6|10922.8|18
1653496580000|2022-05-25 16:36:20|10927.5|10924.7|10930.1|10927.3|10930.1|10927.3|10927.1|10924.3|12
1653496590000|2022-05-25 16:36:30|10929.3|10926.5|10929.6|10926.8|10931.1|10928.3|10929.3|10926.5|8
1653496600000|2022-05-25 16:36:40|10929.2|10926.4|10929.1|10926.3|10929.2|10926.4|10927.1|10924.3|13
1653496610000|2022-05-25 16:36:50|10930.1|10927.3|10932.1|10929.3|10933.1|10930.3|10929.1|10926.3|22
1653496620000|2022-05-25 16:37:00|10931.6|10928.8|10935.1|10932.3|10935.1|10932.3|10931.6|10928.8|15
1653496630000|2022-05-25 16:37:10|10935.2|10932.4|10941|10938.2|10942.6|10939.8|10935.2|10932.4|49
1653496640000|2022-05-25 16:37:20|10941.1|10938.3|10940.5|10937.7|10942.6|10939.8|10940.2|10937.4|17
1653496650000|2022-05-25 16:37:30|10940.6|10937.8|10940.6|10937.8|10941.1|10938.3|10938.7|10935.9|30
1653496660000|2022-05-25 16:37:40|10941|10938.2|10940.6|10937.8|10941.1|10938.3|10940.1|10937.3|6
1653496670000|2022-05-25 16:37:50|10941.1|10938.3|10945.6|10942.8|10946.2|10943.4|10940|10937.2|34
1653496680000|2022-05-25 16:38:00|10944.8|10942|10943.1|10940.3|10944.8|10942|10942.7|10939.9|13
1653496690000|2022-05-25 16:38:10|10943.5|10940.7|10941.7|10938.9|10944.6|10941.8|10941.3|10938.5|252
1653496700000|2022-05-25 16:38:20|10942.1|10939.3|10942.8|10940|10942.8|10940|10941.7|10938.9|8
1653496710000|2022-05-25 16:38:30|10943.3|10940.5|10945.7|10942.9|10946.8|10944|10942.3|10939.5|104
1653496720000|2022-05-25 16:38:40|10946.1|10943.3|10946.3|10943.5|10946.7|10943.9|10945.8|10943|18
1653496730000|2022-05-25 16:38:50|10946.7|10943.9|10941.3|10938.5|10947.2|10944.4|10941.3|10938.5|21
1653496740000|2022-05-25 16:39:00|10940.9|10938.1|10939.8|10937|10941.8|10939|10939.4|10936.6|32
1653496750000|2022-05-25 16:39:10|10939.3|10936.5|10936.3|10933.5|10940.8|10938|10936.3|10933.5|34
1653496760000|2022-05-25 16:39:20|10937.1|10934.3|10935.8|10933|10937.8|10935|10935.3|10932.5|15
1653496770000|2022-05-25 16:39:30|10936.2|10933.4|10936.3|10933.5|10939.7|10936.9|10935.8|10933|20
1653496780000|2022-05-25 16:39:40|10935.6|10932.8|10930.9|10928.1|10935.6|10932.8|10930.6|10927.8|33
1653496790000|2022-05-25 16:39:50|10930.6|10927.8|10929.2|10926.4|10931.6|10928.8|10929.2|10926.4|15
1653496800000|2022-05-25 16:40:00|10929.1|10926.3|10923.3|10920.5|10929.1|10926.3|10923.3|10920.5|30
1653496810000|2022-05-25 16:40:10|10923.4|10920.6|10923.6|10920.8|10923.6|10920.8|10920.6|10917.8|44
1653496820000|2022-05-25 16:40:20|10923.9|10921.1|10919.1|10916.3|10923.9|10921.1|10918.6|10915.8|28
1653496830000|2022-05-25 16:40:30|10918.9|10916.1|10919.9|10917.1|10921.7|10918.9|10918.9|10916.1|51
1653496840000|2022-05-25 16:40:40|10921|10917|10923.1|10920.3|10923.4|10920.6|10920.1|10917|17
1653496850000|2022-05-25 16:40:50|10923.2|10920.4|10924.1|10921.3|10927.9|10924|10923.2|10919.9|93
1653496860000|2022-05-25 16:41:00|10923.3|10920.5|10925.9|10923.1|10925.9|10923.1|10922.1|10919.3|22
1653496870000|2022-05-25 16:41:10|10926.9|10924.1|10929.9|10927.1|10929.9|10927.1|10926.9|10924.1|10
1653496880000|2022-05-25 16:41:20|10929.2|10926.4|10931|10928.2|10931|10928.2|10928.5|10925.7|11
1653496890000|2022-05-25 16:41:30|10931.4|10928.6|10931|10928.2|10932.5|10929.7|10928|10925.2|18
1653496900000|2022-05-25 16:41:40|10930.5|10927.7|10931.5|10928.7|10931.5|10928.7|10930|10927.2|12
1653496910000|2022-05-25 16:41:50|10931|10928.2|10929|10926.2|10931|10928.2|10929|10926.2|9
1653496920000|2022-05-25 16:42:00|10929.4|10926.6|10927|10924.2|10930.5|10927.7|10925|10922.2|28
1653496930000|2022-05-25 16:42:10|10926.7|10923.9|10929.9|10927.1|10929.9|10927.1|10926.7|10923.9|8
1653496940000|2022-05-25 16:42:20|10929.5|10926.7|10932.5|10929.7|10932.5|10929.7|10929.5|10926.7|10
1653496950000|2022-05-25 16:42:30|10932.2|10929.4|10931.5|10928.7|10932.2|10929.4|10930|10927.2|34
1653496960000|2022-05-25 16:42:40|10932.5|10929.7|10931|10928.2|10932.5|10929.7|10929.7|10926.9|8
1653496970000|2022-05-25 16:42:50|10931.9|10929.1|10932.3|10929.5|10935.8|10933|10931.9|10929.1|25
1653496980000|2022-05-25 16:43:00|10933.8|10931|10934.8|10932|10934.8|10932|10931.9|10929.1|20
1653496990000|2022-05-25 16:43:10|10932.9|10930.1|10929.8|10927|10933.3|10930.5|10929.8|10927|7
1653497000000|2022-05-25 16:43:20|10929.3|10926.5|10928.8|10926|10929.3|10926.5|10928.3|10925.5|6
1653497010000|2022-05-25 16:43:30|10929.8|10927|10936.8|10934|10937.3|10934.5|10929.8|10927|19
1653497020000|2022-05-25 16:43:40|10936.4|10933.6|10937.8|10935|10938.3|10935.5|10936.3|10933.5|10
1653497030000|2022-05-25 16:43:50|10937.3|10934.5|10948.7|10945.9|10948.8|10946|10937.3|10934.5|89
1653497040000|2022-05-25 16:44:00|10947.8|10945|10950.3|10947.5|10950.3|10947.5|10946.3|10943.5|36
1653497050000|2022-05-25 16:44:10|10949.8|10947|10956.1|10953.3|10956.1|10953.3|10948.3|10945.5|106
1653497060000|2022-05-25 16:44:20|10955.7|10952.9|10957.6|10954.8|10958.3|10955.5|10954.7|10951.9|57
1653497070000|2022-05-25 16:44:30|10957.4|10954.6|10956.1|10953.3|10957.4|10954.6|10955.3|10952.5|8
1653497080000|2022-05-25 16:44:40|10956.6|10953.8|10959.1|10956.3|10959.1|10956.3|10956.6|10953.8|27
1653497090000|2022-05-25 16:44:50|10959.4|10956.6|10962.1|10959.3|10962.6|10959.8|10958.7|10955.9|86
1653497100000|2022-05-25 16:45:00|10961.1|10958.3|10969.1|10966.3|10972.4|10969.6|10961.1|10958.3|257
1653497110000|2022-05-25 16:45:10|10968.3|10965.5|10969.4|10966.6|10971.1|10968.3|10966.1|10963.3|56
1653497120000|2022-05-25 16:45:20|10968.7|10965.9|10962.6|10959.8|10970.1|10967.3|10962.1|10959.3|61
1653497130000|2022-05-25 16:45:30|10961.7|10958.9|10960.6|10957.8|10961.7|10958.9|10958.6|10955.5|66
1653497140000|2022-05-25 16:45:40|10960.2|10957.4|10959.6|10956.8|10960.6|10957.8|10958.1|10955.3|40
1653497150000|2022-05-25 16:45:50|10959.4|10956.6|10956.1|10953.3|10961.6|10958.8|10956.1|10953.3|33
1653497160000|2022-05-25 16:46:00|10955.7|10952.9|10952.8|10950|10958.1|10955.3|10951.8|10949|75
1653497170000|2022-05-25 16:46:10|10952.6|10949.8|10953.7|10950.9|10955.3|10952.5|10952.6|10949.8|19
1653497180000|2022-05-25 16:46:20|10953.9|10949.9|10952.3|10949.5|10953.9|10951|10952.3|10949.5|20
1653497190000|2022-05-25 16:46:30|10952.7|10949.9|10956.8|10954|10957.3|10954.5|10952.3|10949.5|20
1653497200000|2022-05-25 16:46:40|10956.4|10953.6|10952.8|10950|10956.4|10953.6|10952.3|10949.5|57
1653497210000|2022-05-25 16:46:50|10952.4|10949.6|10952.8|10950|10953.3|10950.5|10951.5|10948.7|12
1653497220000|2022-05-25 16:47:00|10953.3|10950.5|10954|10951.2|10956.2|10953.4|10952.9|10950.1|67
1653497230000|2022-05-25 16:47:10|10954.2|10951.4|10952|10949.2|10954.5|10951.7|10952|10949.2|29
1653497240000|2022-05-25 16:47:20|10953|10950.2|10953|10950.2|10953.6|10950.8|10952|10949.2|20
1653497250000|2022-05-25 16:47:30|10953.4|10950.6|10953|10950.2|10955|10952.2|10953|10950.2|17
1653497260000|2022-05-25 16:47:40|10952.7|10949.9|10950.7|10947.9|10953.4|10950.6|10948.5|10945.7|24
1653497270000|2022-05-25 16:47:50|10951|10948.2|10952.5|10949.7|10952.5|10949.7|10950|10947.2|3
1653497280000|2022-05-25 16:48:00|10953.3|10950.5|10952.7|10949.9|10954.5|10951.7|10952.5|10949.7|23
1653497290000|2022-05-25 16:48:10|10953|10950.2|10953.7|10950.9|10953.7|10950.9|10952.2|10949.4|2
1653497300000|2022-05-25 16:48:20|10953.3|10950.5|10952|10949.2|10953.3|10950.5|10950|10947.2|22
1653497310000|2022-05-25 16:48:30|10951.7|10948.9|10951.5|10948.7|10951.7|10948.9|10950.4|10947.6|3
1653497320000|2022-05-25 16:48:40|10951.2|10948.4|10953.5|10950.7|10953.5|10950.7|10951|10948.2|2
1653497330000|2022-05-25 16:48:50|10954|10951.2|10955.2|10952.4|10955.5|10952.7|10951.7|10948.9|25
1653497340000|2022-05-25 16:49:00|10955|10952.2|10953.5|10950.7|10955.5|10952.7|10952.5|10949.7|8
1653497350000|2022-05-25 16:49:10|10954|10951.2|10950.5|10947.7|10954.5|10951.7|10950.3|10947.5|10
1653497360000|2022-05-25 16:49:20|10951.3|10948.5|10950.8|10948|10953.5|10950.7|10950|10947.2|34
1653497370000|2022-05-25 16:49:30|10950.7|10947.9|10947.3|10944.5|10951.3|10948.5|10946.9|10944.1|18
1653497380000|2022-05-25 16:49:40|10946.9|10944.1|10948.3|10945.5|10951.3|10948.5|10946.9|10944.1|9
1653497390000|2022-05-25 16:49:50|10947.9|10945.1|10944.6|10941.8|10947.9|10945.1|10942.8|10940|16
1653497400000|2022-05-25 16:50:00|10944.8|10942|10942.8|10940|10945.3|10942.5|10941.9|10938.7|106
1653497410000|2022-05-25 16:50:10|10942.6|10939.8|10944.3|10941.5|10944.3|10941.5|10942.3|10939.5|18
1653497420000|2022-05-25 16:50:20|10945.1|10942.3|10944.1|10941.3|10945.1|10942.3|10942.1|10939|36
1653497430000|2022-05-25 16:50:30|10944.3|10941.5|10942.8|10940|10944.3|10941.5|10939.3|10936.5|40
1653497440000|2022-05-25 16:50:40|10942.4|10939.6|10941.3|10938.5|10942.8|10940|10939.9|10937.1|12
1653497450000|2022-05-25 16:50:50|10941.8|10939|10940.4|10937.6|10941.8|10939|10940.4|10937.6|5
1653497460000|2022-05-25 16:51:00|10939.6|10936.8|10937.8|10935|10940.8|10938|10935.8|10933|68
1653497470000|2022-05-25 16:51:10|10937.3|10934.5|10930.8|10928|10937.3|10934.5|10930.8|10928|55
1653497480000|2022-05-25 16:51:20|10930.6|10927.8|10929.8|10927|10930.8|10928|10928.9|10926.1|23
1653497490000|2022-05-25 16:51:30|10930.1|10927.3|10925.9|10923.1|10930.1|10927.3|10924.6|10921.4|65
1653497500000|2022-05-25 16:51:40|10926.3|10923.5|10926.8|10924|10926.9|10924.1|10923.4|10920.6|54
1653497510000|2022-05-25 16:51:50|10926.9|10924.1|10926.5|10923.7|10927.3|10924.5|10924.5|10921.7|35
1653497520000|2022-05-25 16:52:00|10926|10923.2|10923.5|10920.7|10927|10924.2|10922.3|10919.5|27
1653497530000|2022-05-25 16:52:10|10923.1|10920.3|10922.9|10920.1|10924.5|10921.7|10922.5|10919.7|44
1653497540000|2022-05-25 16:52:20|10922.1|10919.3|10920|10917.2|10922.5|10919.7|10918.5|10915.7|26
1653497550000|2022-05-25 16:52:30|10919.9|10917.1|10919.5|10916.7|10920.5|10917.7|10918.6|10915.8|15
1653497560000|2022-05-25 16:52:40|10920|10917.2|10922.6|10919.8|10923.1|10920.3|10919.5|10916.7|37
1653497570000|2022-05-25 16:52:50|10922|10919.2|10926.5|10923.7|10927.5|10924.7|10922|10919.2|24
1653497580000|2022-05-25 16:53:00|10926.6|10923.8|10935.7|10932.9|10935.7|10932.9|10926.6|10923.8|64
1653497590000|2022-05-25 16:53:10|10935.5|10932.7|10928.9|10926.1|10936.2|10933.4|10928.9|10926.1|19
1653497600000|2022-05-25 16:53:20|10929.2|10926.4|10929.7|10926.9|10930.2|10927.4|10928.9|10925.8|6
1653497610000|2022-05-25 16:53:30|10930.1|10927.3|10928.9|10926.1|10930.2|10927.4|10928.9|10926.1|3
1653497620000|2022-05-25 16:53:40|10928.4|10925.6|10928|10925.2|10928.4|10925.6|10926|10923.2|34
1653497630000|2022-05-25 16:53:50|10927.6|10924.8|10927|10924.2|10928.1|10925.3|10926.5|10923.7|5
1653497640000|2022-05-25 16:54:00|10926.9|10924.1|10929|10926.2|10929.5|10926.7|10926.1|10923.3|10
1653497650000|2022-05-25 16:54:10|10929.4|10926.6|10930.2|10927.4|10930.5|10927.7|10928.1|10925.3|23
1653497660000|2022-05-25 16:54:20|10929.9|10927.1|10931.7|10928.9|10934.7|10931.9|10929.9|10927.1|20
1653497670000|2022-05-25 16:54:30|10931.2|10928.4|10933.4|10930.6|10935.4|10932.6|10930.5|10927.7|12
1653497680000|2022-05-25 16:54:40|10933.2|10930.4|10931|10928.2|10933.2|10930.4|10930.6|10927.8|20
1653497690000|2022-05-25 16:54:50|10930.6|10927.8|10931.8|10929|10932.5|10929.7|10930.1|10927.3|10
1653497700000|2022-05-25 16:55:00|10932|10929.2|10929.8|10927|10932|10929.2|10929.5|10926.7|7
1653497710000|2022-05-25 16:55:10|10930.8|10928|10931|10928.2|10931.8|10929|10930.5|10927.7|1
1653497720000|2022-05-25 16:55:20|10930.8|10928|10932.7|10929.9|10934.2|10931.4|10930.8|10928|15
1653497730000|2022-05-25 16:55:30|10933.9|10930.9|10933.2|10930.4|10933.9|10930.9|10932.7|10929.9|2
1653497740000|2022-05-25 16:55:40|10932.2|10929.4|10934.7|10931.9|10934.7|10931.9|10932.2|10929.4|7
1653497750000|2022-05-25 16:55:50|10935.1|10932.3|10934.2|10931.4|10938.2|10935.4|10932.7|10929.9|53
1653497760000|2022-05-25 16:56:00|10935|10932.2|10935.8|10933|10938.2|10935.4|10935|10932.2|25
1653497770000|2022-05-25 16:56:10|10935.7|10932.9|10935.8|10933|10937.7|10934.9|10935.7|10932.9|10
1653497780000|2022-05-25 16:56:20|10936.6|10933.8|10936.7|10933.9|10937.8|10935|10935.5|10932.7|6
1653497790000|2022-05-25 16:56:30|10936.8|10934|10939.6|10936.8|10939.6|10936.8|10936.5|10933.7|8
1653497800000|2022-05-25 16:56:40|10938.5|10935.7|10937.7|10934.9|10938.7|10935.9|10937.7|10934.9|8
1653497810000|2022-05-25 16:56:50|10938.6|10935.8|10937.7|10934.9|10939.7|10936.9|10937.6|10934.8|45
1653497820000|2022-05-25 16:57:00|10938.2|10935.4|10940.7|10937.9|10940.7|10937.9|10938.2|10935.4|15
1653497830000|2022-05-25 16:57:10|10942.5|10939.7|10943.7|10940.9|10944.2|10941.4|10942.5|10939.7|25
1653497840000|2022-05-25 16:57:20|10944.1|10941.3|10946.6|10943.8|10948|10945.2|10944.1|10941.3|30
1653497850000|2022-05-25 16:57:30|10946.1|10943.3|10946.5|10943.7|10947|10944.2|10945.5|10942.7|9
1653497860000|2022-05-25 16:57:40|10946.9|10944.1|10945.5|10942.7|10947.5|10944.7|10945.5|10942.7|7
1653497870000|2022-05-25 16:57:50|10945.9|10943.1|10954.5|10951.7|10955.5|10952.7|10945.9|10943.1|39
1653497880000|2022-05-25 16:58:00|10955|10952.2|10953.5|10950.7|10955.7|10952.9|10953.2|10950.4|15
1653497890000|2022-05-25 16:58:10|10953.1|10950.3|10955.5|10952.7|10957.5|10954.7|10951.6|10948.8|84
1653497900000|2022-05-25 16:58:20|10955|10952.2|10951.5|10948.7|10955|10952.2|10949.2|10946.4|25
1653497910000|2022-05-25 16:58:30|10951.1|10948.3|10950.5|10947.7|10951.5|10948.7|10950.5|10947.7|1
1653497920000|2022-05-25 16:58:40|10950.9|10948.1|10951|10948.2|10951.5|10948.7|10950.5|10947.7|3
1653497930000|2022-05-25 16:58:50|10949.5|10946.7|10951.2|10948.4|10952|10949.2|10949.5|10946.7|12
1653497940000|2022-05-25 16:59:00|10951.4|10948.6|10953.5|10950.7|10955.4|10952.6|10950.6|10947.8|14
1653497950000|2022-05-25 16:59:10|10954|10951.2|10953|10950.2|10954|10951.2|10952.6|10949.8|5
1653497960000|2022-05-25 16:59:20|10953.1|10950.3|10958.5|10955.7|10959.5|10956.7|10953|10950.2|36
1653497970000|2022-05-25 16:59:30|10958.4|10955.6|10958.4|10955.6|10959.4|10956.6|10957.5|10954.5|11
1653497980000|2022-05-25 16:59:40|10958.5|10955.7|10954.5|10951.7|10958.5|10955.7|10954.5|10951.7|43
1653497990000|2022-05-25 16:59:50|10954.9|10952.1|10955.9|10953.1|10956.9|10954.1|10953.9|10951.1|38
1653498000000|2022-05-25 17:00:00|10955.4|10952.6|10955.5|10952.7|10955.6|10952.8|10951.6|10948.8|35
1653498010000|2022-05-25 17:00:10|10955.1|10952.3|10960|10957.2|10962.5|10959.7|10955|10952.2|62
1653498020000|2022-05-25 17:00:20|10959.6|10956.8|10961.7|10958.9|10962.2|10959.4|10959.5|10956.7|42
1653498030000|2022-05-25 17:00:30|10960.4|10957.6|10959.7|10956.9|10961.2|10958.4|10959.2|10956.4|10
1653498040000|2022-05-25 17:00:40|10960.2|10957.4|10962.2|10959.4|10962.2|10959.4|10959.7|10956.9|15
1653498050000|2022-05-25 17:00:50|10961.7|10958.9|10962.1|10959.3|10963.2|10960.4|10961.5|10958.7|35
1653498060000|2022-05-25 17:01:00|10961.6|10958.8|10960.2|10957.4|10962.6|10959.8|10957.7|10954.9|35
1653498070000|2022-05-25 17:01:10|10960.1|10957.3|10961.1|10958.3|10961.2|10958.3|10959.7|10956.9|16
1653498080000|2022-05-25 17:01:20|10961.7|10958.9|10961.2|10958.4|10962.5|10959.7|10959.3|10956.5|22
1653498090000|2022-05-25 17:01:30|10961.6|10958.8|10961.3|10958.5|10962.3|10959.5|10960.7|10957.9|11
1653498100000|2022-05-25 17:01:40|10961.7|10958.9|10961.7|10958.9|10962.8|10960|10961.7|10958.9|13
1653498110000|2022-05-25 17:01:50|10961.6|10958.8|10961.3|10958.5|10961.7|10958.9|10960.8|10958|13
1653498120000|2022-05-25 17:02:00|10961.7|10958.9|10959.7|10956.9|10961.7|10958.9|10959.7|10956.9|29
1653498130000|2022-05-25 17:02:10|10959.3|10956.5|10959.7|10956.9|10959.7|10956.9|10958.8|10956|9
1653498140000|2022-05-25 17:02:20|10958.7|10955.9|10955|10952.2|10958.7|10955.9|10953.5|10950.7|98
1653498150000|2022-05-25 17:02:30|10954.6|10951.8|10948.5|10945.7|10954.6|10951.8|10948.5|10945.7|86
1653498160000|2022-05-25 17:02:40|10947.6|10944.8|10953.6|10950.8|10954|10951.2|10946.6|10943.8|51
1653498170000|2022-05-25 17:02:50|10954.1|10951.3|10955.5|10952.7|10959.3|10956.5|10954.1|10951.3|90
1653498180000|2022-05-25 17:03:00|10955.1|10952.3|10958|10955.2|10958.8|10956|10954.1|10951.3|32
1653498190000|2022-05-25 17:03:10|10957.8|10955|10957.3|10954.5|10958.9|10956.1|10955.6|10952.8|42
1653498200000|2022-05-25 17:03:20|10956.9|10954.1|10957.4|10954.6|10958.3|10955.5|10955.4|10952.6|25
1653498210000|2022-05-25 17:03:30|10958.3|10955.5|10955.9|10953.1|10958.3|10955.5|10955.6|10952.8|4
1653498220000|2022-05-25 17:03:40|10956.4|10953.6|10953.7|10950.9|10956.9|10954.1|10952.8|10950|91
1653498230000|2022-05-25 17:03:50|10952.9|10950.1|10955.6|10952.8|10955.6|10952.8|10952.7|10949.9|15
1653498240000|2022-05-25 17:04:00|10955.2|10952.4|10959.7|10956.9|10961.6|10958.8|10953.2|10950.4|32
1653498250000|2022-05-25 17:04:10|10960.6|10957.8|10957.6|10954.8|10961.6|10958.8|10956.7|10953.9|13
1653498260000|2022-05-25 17:04:20|10956.4|10953.6|10953.2|10950.4|10957.1|10954.3|10952.7|10949.9|16
1653498270000|2022-05-25 17:04:30|10952.8|10950|10953.2|10950.4|10953.6|10950.8|10952.3|10949.5|18
1653498280000|2022-05-25 17:04:40|10954.4|10951.6|10954.6|10951.8|10954.6|10951.8|10953.2|10950.4|3
1653498290000|2022-05-25 17:04:50|10956.6|10953.8|10960.6|10957.8|10960.7|10957.9|10956.6|10953.8|17
1653498300000|2022-05-25 17:05:00|10960.8|10958|10963.9|10961.1|10965.6|10962.8|10960.1|10957.3|37
1653498310000|2022-05-25 17:05:10|10963.1|10960.3|10958.7|10955.9|10963.1|10960.3|10958.6|10955.8|27
1653498320000|2022-05-25 17:05:20|10959.1|10956.3|10959.4|10956.6|10959.6|10956.8|10957.3|10954.5|21
1653498330000|2022-05-25 17:05:30|10959.6|10956.8|10953.2|10950.4|10959.6|10956.8|10952.2|10949.4|59
1653498340000|2022-05-25 17:05:40|10953.6|10950.8|10952.7|10949.9|10954.3|10951.5|10951.8|10949|7
1653498350000|2022-05-25 17:05:50|10952.1|10949.3|10952.5|10949.7|10952.7|10949.9|10951.2|10948.4|12
1653498360000|2022-05-25 17:06:00|10952.2|10949.4|10948.7|10945.9|10952.2|10949.4|10948.2|10945.4|71
1653498370000|2022-05-25 17:06:10|10949.2|10946.4|10948.8|10946|10949.2|10946.4|10944.5|10941.7|18
1653498380000|2022-05-25 17:06:20|10948.7|10945.9|10949.5|10946.7|10949.5|10946.7|10946.7|10943.9|9
1653498390000|2022-05-25 17:06:30|10950.3|10947.5|10951.3|10948.5|10951.9|10949.1|10949.4|10946.6|31
1653498400000|2022-05-25 17:06:40|10951.4|10948.6|10948.4|10945.6|10951.9|10949.1|10947|10944.2|18
1653498410000|2022-05-25 17:06:50|10948.3|10945.5|10949.9|10947.1|10952|10949.2|10947.7|10944.9|20
1653498420000|2022-05-25 17:07:00|10950.3|10947.5|10949.4|10946.6|10950.9|10948.1|10948.9|10946.1|16
1653498430000|2022-05-25 17:07:10|10948.9|10946.1|10944.7|10941.9|10948.9|10946.1|10944.7|10941.9|20
1653498440000|2022-05-25 17:07:20|10945|10942.2|10947.4|10944.6|10947.6|10944.6|10944.3|10941.5|9
1653498450000|2022-05-25 17:07:30|10947.5|10944.7|10947.2|10944.4|10948|10945.2|10946.7|10943.9|4
1653498460000|2022-05-25 17:07:40|10946.8|10944|10947.7|10944.9|10949.7|10946.9|10946.8|10944|21
1653498470000|2022-05-25 17:07:50|10947.5|10944.7|10948.7|10945.9|10948.7|10945.9|10944.7|10941.9|27
1653498480000|2022-05-25 17:08:00|10949.4|10946.6|10948.3|10945.5|10950.7|10947.9|10947.8|10944.9|19
1653498490000|2022-05-25 17:08:10|10947.9|10945.1|10944.7|10941.9|10947.9|10945.1|10944.7|10941.9|3
1653498500000|2022-05-25 17:08:20|10945.4|10942.6|10945.7|10942.9|10946.2|10943.4|10944.3|10941.5|8
1653498510000|2022-05-25 17:08:30|10944.2|10941.4|10946.1|10943.3|10946.2|10943.4|10944.2|10941.4|10
1653498520000|2022-05-25 17:08:40|10946.5|10943.7|10946.6|10943.8|10946.6|10943.8|10946.5|10943.7|21
1653498530000|2022-05-25 17:08:50|10947.1|10944.3|10946.8|10944|10947.1|10944.3|10945.8|10943|18
1653498540000|2022-05-25 17:09:00|10946|10943.2|10943.1|10940.3|10946.6|10943.8|10942.1|10939.3|33
1653498550000|2022-05-25 17:09:10|10942.4|10939.6|10942.6|10939.8|10944.4|10941.6|10941.3|10938.5|40
1653498560000|2022-05-25 17:09:20|10943.4|10940.6|10942.6|10939.8|10945.6|10942.8|10942.6|10939.8|13
1653498570000|2022-05-25 17:09:30|10942.1|10939.3|10942.6|10939.8|10943.5|10940.7|10940.6|10937.6|28
1653498580000|2022-05-25 17:09:40|10943|10940.2|10944.5|10941.7|10944.5|10941.7|10942.1|10939.3|10
1653498590000|2022-05-25 17:09:50|10945.1|10942.3|10946.3|10943.5|10946.6|10943.8|10945.1|10942.3|11
1653498600000|2022-05-25 17:10:00|10946.1|10943.3|10943.6|10940.8|10946.1|10943.3|10942.8|10940|17
1653498610000|2022-05-25 17:10:10|10943.9|10939.9|10934.9|10932.1|10943.9|10940.8|10934|10931.2|152
1653498620000|2022-05-25 17:10:20|10935.4|10932.6|10936.8|10934|10937.4|10934.6|10934.9|10932.1|45
1653498630000|2022-05-25 17:10:30|10938.3|10935.5|10934.8|10932|10938.3|10935.5|10934.4|10931.6|23
1653498640000|2022-05-25 17:10:40|10934.9|10932.1|10934.8|10932|10934.9|10932.1|10932.5|10929.7|34
1653498650000|2022-05-25 17:10:50|10935.1|10932.3|10936|10933.2|10936.4|10933.6|10935.1|10932.3|15
1653498660000|2022-05-25 17:11:00|10935.6|10932.8|10936.4|10933.6|10938.4|10935.6|10935.4|10932.6|26
1653498670000|2022-05-25 17:11:10|10936.9|10934.1|10940.9|10938.1|10940.9|10938.1|10936.9|10934.1|18
1653498680000|2022-05-25 17:11:20|10942.2|10939.4|10937.4|10934.6|10942.7|10939.9|10935.4|10932.6|115
1653498690000|2022-05-25 17:11:30|10935.9|10933.1|10936.9|10934.1|10938.9|10936.1|10933|10930.2|35
1653498700000|2022-05-25 17:11:40|10937.4|10934.6|10934.9|10932.1|10937.4|10934.6|10933.9|10931.1|98
1653498710000|2022-05-25 17:11:50|10934.6|10931.8|10931.9|10929.1|10934.6|10931.8|10930.9|10928.1|20
1653498720000|2022-05-25 17:12:00|10932|10929.2|10931.1|10928.3|10932|10929.2|10929.6|10926.8|16
1653498730000|2022-05-25 17:12:10|10931.4|10928.6|10932.4|10929.6|10932.4|10929.6|10929.5|10926.7|31
1653498740000|2022-05-25 17:12:20|10932.7|10929.9|10935.4|10932.6|10935.4|10932.6|10932.4|10929.6|27
1653498750000|2022-05-25 17:12:30|10935.1|10932.3|10932.9|10930.1|10935.7|10932.9|10932.9|10930.1|13
1653498760000|2022-05-25 17:12:40|10932.5|10929.7|10931.2|10928.4|10932.5|10929.7|10930.9|10928.1|8
1653498770000|2022-05-25 17:12:50|10931.6|10928.8|10932.4|10929.6|10934.9|10932.1|10931.6|10928.8|17
1653498780000|2022-05-25 17:13:00|10930.8|10928|10930.4|10927.6|10931.9|10929.1|10929.4|10926.6|31
1653498790000|2022-05-25 17:13:10|10930.9|10928.1|10931.9|10929.1|10931.9|10929.1|10930.9|10928.1|8
1653498800000|2022-05-25 17:13:20|10932|10929.2|10931.4|10928.6|10932|10929.2|10930.4|10927.6|12
1653498810000|2022-05-25 17:13:30|10931|10928.2|10930|10927.2|10931|10928.2|10929.6|10926.8|7
1653498820000|2022-05-25 17:13:40|10930.4|10927.6|10930.9|10928.1|10930.9|10928.1|10930|10927.2|17
1653498830000|2022-05-25 17:13:50|10931.4|10928.6|10934.8|10932|10935.8|10933|10930.6|10927.8|22
1653498840000|2022-05-25 17:14:00|10935.2|10932.4|10940.3|10937.5|10940.5|10937.7|10935|10932.2|21
1653498850000|2022-05-25 17:14:10|10939.6|10936.8|10938.3|10935.5|10939.6|10936.8|10936.3|10933.5|20
1653498860000|2022-05-25 17:14:20|10938|10935.2|10933.8|10931|10938|10935.2|10933.3|10930.5|13
1653498870000|2022-05-25 17:14:30|10934.2|10931.4|10934.8|10932|10935.3|10932.5|10933.3|10930.5|9
1653498880000|2022-05-25 17:14:40|10935.2|10932.4|10936.8|10934|10937.3|10934.5|10934.8|10932|17
1653498890000|2022-05-25 17:14:50|10937.3|10934.5|10932.3|10929.5|10937.3|10934.5|10932|10929.2|6
1653498900000|2022-05-25 17:15:00|10932.8|10930|10931|10928.2|10933.3|10930.5|10929.6|10926.8|18
1653498910000|2022-05-25 17:15:10|10930.1|10927.3|10930.5|10927.7|10931.8|10929|10929.8|10927|6
1653498920000|2022-05-25 17:15:20|10930|10927.2|10930.8|10928|10931.8|10929|10930|10927.2|5
1653498930000|2022-05-25 17:15:30|10929.7|10926.9|10931.8|10929|10931.8|10929|10929.7|10926.9|47
1653498940000|2022-05-25 17:15:40|10931.7|10928.9|10931.3|10928.5|10932|10929.2|10930.5|10927.7|15
1653498950000|2022-05-25 17:15:50|10931|10928.2|10930.3|10927.5|10932.3|10929.5|10930.3|10927.5|7
1653498960000|2022-05-25 17:16:00|10929.6|10926.8|10930.3|10927.5|10931.3|10928.5|10928.5|10925.7|60
1653498970000|2022-05-25 17:16:10|10929.5|10926.7|10930.8|10928|10930.8|10928|10929.5|10926.7|5
1653498980000|2022-05-25 17:16:20|10931.3|10928.5|10932.8|10930|10933.7|10930.9|10931.2|10928.4|40
1653498990000|2022-05-25 17:16:30|10933|10930.2|10930.8|10928|10933.3|10930.5|10930.3|10927.5|9
1653499000000|2022-05-25 17:16:40|10930.4|10927.6|10932.8|10930|10932.8|10930|10928.3|10925.5|22
1653499010000|2022-05-25 17:16:50|10933.2|10930.4|10937.7|10934.9|10937.7|10934.9|10932.8|10930|26
1653499020000|2022-05-25 17:17:00|10937.6|10934.8|10935.6|10932.8|10937.6|10934.8|10935.2|10932.4|42
1653499030000|2022-05-25 17:17:10|10935.7|10932.9|10935.7|10932.9|10937.2|10934.4|10935.2|10932.4|17
1653499040000|2022-05-25 17:17:20|10936.1|10933.3|10933.6|10930.8|10936.1|10933.3|10933.2|10930.4|10
1653499050000|2022-05-25 17:17:30|10933.2|10930.4|10944.1|10941.3|10944.1|10941.3|10932.2|10929.4|42
1653499060000|2022-05-25 17:17:40|10944.5|10941.7|10942.7|10939.9|10946|10943.2|10942.6|10939.8|36
1653499070000|2022-05-25 17:17:50|10943.6|10940.8|10942.1|10939.3|10945.1|10942.3|10942.1|10939.3|6
1653499080000|2022-05-25 17:18:00|10942.6|10939.8|10942.6|10939.8|10943.1|10940.3|10941.7|10938.9|25
1653499090000|2022-05-25 17:18:10|10943|10940.2|10940.6|10937.8|10943.1|10940.3|10940.1|10937.3|19
1653499100000|2022-05-25 17:18:20|10939.7|10936.9|10938.1|10935.3|10939.7|10936.9|10938.1|10935.3|10
1653499110000|2022-05-25 17:18:30|10937.7|10934.9|10934.9|10932.1|10937.7|10934.9|10934.7|10931.9|65
1653499120000|2022-05-25 17:18:40|10935.7|10932.9|10932.9|10930.1|10935.8|10933|10932.8|10930|11
1653499130000|2022-05-25 17:18:50|10932.3|10929.5|10932.8|10930|10935.2|10932.4|10932.3|10929.5|11
1653499140000|2022-05-25 17:19:00|10932.9|10930.1|10934.3|10931.5|10934.7|10931.9|10930.4|10927.6|22
1653499150000|2022-05-25 17:19:10|10933.9|10931.1|10932.9|10930.1|10934.3|10931.5|10931.6|10928.8|9
1653499160000|2022-05-25 17:19:20|10933.3|10930.5|10932.9|10930.1|10934.3|10931.5|10932.9|10930.1|8
1653499170000|2022-05-25 17:19:30|10933.4|10930.6|10934.9|10932.1|10934.9|10932.1|10932.9|10930.1|14
1653499180000|2022-05-25 17:19:40|10935.3|10932.5|10939.7|10936.9|10940.7|10937.9|10934.9|10932.1|29
1653499190000|2022-05-25 17:19:50|10940.1|10937.3|10938.1|10935.3|10940.1|10937.3|10937.2|10934.4|10
1653499200000|2022-05-25 17:20:00|10938.5|10935.7|10936.7|10933.9|10940.1|10937.3|10936.7|10933.9|18
1653499210000|2022-05-25 17:20:10|10937.1|10934.3|10936.7|10933.9|10938.1|10935.3|10936.2|10933.4|14
1653499220000|2022-05-25 17:20:20|10935.7|10932.9|10935.8|10933|10936.3|10933.5|10933.3|10930.5|51
1653499230000|2022-05-25 17:20:30|10936.3|10933.5|10936.8|10934|10937|10934.2|10934.8|10932|5
1653499240000|2022-05-25 17:20:40|10937.2|10934.4|10940.7|10937.9|10942.1|10939.3|10936.8|10934|30
1653499250000|2022-05-25 17:20:50|10941.1|10938.3|10937.7|10934.9|10941.1|10938.3|10937.1|10934.3|10
1653499260000|2022-05-25 17:21:00|10938.6|10935.8|10939.7|10936.9|10941|10938.2|10938.3|10935.5|26
1653499270000|2022-05-25 17:21:10|10939.3|10936.5|10937.8|10935|10939.7|10936.9|10937.3|10934.5|10
1653499280000|2022-05-25 17:21:20|10938.8|10936|10939.7|10936.9|10941.1|10938.3|10938.8|10936|11
1653499290000|2022-05-25 17:21:30|10940.1|10937.3|10939.6|10936.8|10940.7|10937.9|10938.7|10935.9|5
1653499300000|2022-05-25 17:21:40|10939.1|10936.3|10938.7|10935.9|10939.7|10936.9|10936.7|10933.9|9
1653499310000|2022-05-25 17:21:50|10938.2|10935.4|10937.7|10934.9|10938.7|10935.9|10937.2|10934.4|21
1653499320000|2022-05-25 17:22:00|10936.7|10933.9|10939.7|10936.9|10939.7|10936.9|10936.7|10933.9|15
1653499330000|2022-05-25 17:22:10|10940.1|10937.3|10938.7|10935.9|10941.2|10938.4|10938.7|10935.9|4
1653499340000|2022-05-25 17:22:20|10937.6|10934.8|10939.6|10936.8|10941.6|10938.8|10935.9|10933.1|13
1653499350000|2022-05-25 17:22:30|10938.8|10936|10938.7|10935.9|10939.1|10936.3|10937.7|10934.9|17
1653499360000|2022-05-25 17:22:40|10938.2|10935.4|10942.7|10939.9|10943.1|10940.3|10937.2|10934.4|10
1653499370000|2022-05-25 17:22:50|10941.3|10938.5|10940.6|10937.8|10942.6|10939.8|10940.1|10937.3|21
1653499380000|2022-05-25 17:23:00|10940.9|10938.1|10939.2|10936.4|10941.1|10938.3|10939.2|10936.4|21
1653499390000|2022-05-25 17:23:10|10939.1|10936.3|10938.2|10935.4|10939.2|10936.4|10938.1|10935.3|26
1653499400000|2022-05-25 17:23:20|10938.7|10935.9|10941.6|10938.8|10942.7|10939.9|10938.2|10935.4|30
1653499410000|2022-05-25 17:23:30|10944.2|10941.4|10948.6|10945.8|10949.1|10946.3|10944.2|10941.4|28
1653499420000|2022-05-25 17:23:40|10950.6|10947.8|10950.4|10947.6|10950.8|10948|10947.6|10944.8|70
1653499430000|2022-05-25 17:23:50|10949.4|10946.6|10947.6|10944.8|10949.4|10946.6|10947.4|10944.6|22
1653499440000|2022-05-25 17:24:00|10947.2|10944.4|10943.9|10941.1|10947.2|10944.4|10942.7|10939.9|11
1653499450000|2022-05-25 17:24:10|10944.6|10941.8|10943.1|10940.3|10944.6|10941.8|10942.7|10939.9|9
1653499460000|2022-05-25 17:24:20|10943.4|10940.6|10942.6|10939.8|10944.7|10941.9|10942.1|10939.3|7
1653499470000|2022-05-25 17:24:30|10941.4|10938.6|10943.6|10940.8|10943.7|10940.9|10941.1|10938.3|22
1653499480000|2022-05-25 17:24:40|10943.7|10940.9|10941.6|10938.8|10944.4|10941.6|10941.6|10938.8|4
1653499490000|2022-05-25 17:24:50|10941.2|10938.4|10940.7|10937.9|10942|10939.2|10939.7|10936.9|14
1653499500000|2022-05-25 17:25:00|10941.7|10938.9|10939.7|10936.9|10941.7|10938.9|10939.7|10936.9|4
1653499510000|2022-05-25 17:25:10|10939.3|10936.5|10929.5|10926.7|10939.3|10936.5|10929|10926.2|64
1653499520000|2022-05-25 17:25:20|10929|10926.2|10929.5|10926.7|10929.5|10926.7|10928.2|10925.4|27
1653499530000|2022-05-25 17:25:30|10929|10926.2|10929.5|10926.7|10930|10927.2|10928.7|10925.9|39
1653499540000|2022-05-25 17:25:40|10929|10926.2|10929.5|10926.7|10930|10927.2|10929|10926.2|18
1653499550000|2022-05-25 17:25:50|10930|10927.2|10931|10928.2|10931|10928.2|10930|10927.2|5
1653499560000|2022-05-25 17:26:00|10931.4|10928.6|10930|10927.2|10931.9|10929.1|10929.5|10926.7|11
1653499570000|2022-05-25 17:26:10|10930.3|10927.5|10929.5|10926.7|10931.5|10928.7|10929.5|10926.7|22
1653499580000|2022-05-25 17:26:20|10930.5|10927.7|10926|10923.2|10930.5|10927.7|10926|10923.2|24
1653499590000|2022-05-25 17:26:30|10924.5|10921.7|10922.2|10919.4|10926|10923.2|10922|10919.2|49
1653499600000|2022-05-25 17:26:40|10922|10919.2|10921.5|10918.7|10924.9|10922.1|10919|10916.2|78
1653499610000|2022-05-25 17:26:50|10921.2|10918.4|10922|10919.2|10923|10920.2|10917.5|10914.7|50
1653499620000|2022-05-25 17:27:00|10921.7|10918.9|10920.5|10917.7|10922|10919.2|10919.7|10916.9|26
1653499630000|2022-05-25 17:27:10|10920.9|10918.1|10920|10917.2|10921.4|10918.6|10919|10916.2|15
1653499640000|2022-05-25 17:27:20|10919.7|10916.9|10923|10920.2|10924|10921.2|10919.7|10916.9|28
1653499650000|2022-05-25 17:27:30|10923.5|10920.7|10923.4|10920.6|10928|10925.2|10923|10919.9|53
1653499660000|2022-05-25 17:27:40|10925.1|10922.3|10925.5|10922.7|10927.2|10924.4|10924.3|10921.5|24
1653499670000|2022-05-25 17:27:50|10925.1|10922.3|10926.5|10923.7|10926.5|10923.7|10923|10920.2|12
1653499680000|2022-05-25 17:28:00|10926|10923.2|10923.6|10920.8|10926|10923.2|10923.5|10920.7|16
1653499690000|2022-05-25 17:28:10|10924|10921.2|10923.6|10920.8|10924.3|10921.5|10923|10920.2|30
1653499700000|2022-05-25 17:28:20|10924|10921.2|10920.5|10917.7|10924|10921.2|10918.5|10913.1|337
1653499710000|2022-05-25 17:28:30|10920.1|10917.3|10921.6|10918.8|10921.6|10918.8|10919|10916.2|16
1653499720000|2022-05-25 17:28:40|10921.5|10918.7|10923|10920.2|10923|10920.2|10920.6|10917.8|22
1653499730000|2022-05-25 17:28:50|10923.5|10920.7|10923|10920.2|10924.5|10921.7|10921.6|10918.8|8
1653499740000|2022-05-25 17:29:00|10922.6|10919.8|10920.6|10917.8|10923|10920.2|10920.6|10917.8|17
1653499750000|2022-05-25 17:29:10|10921|10918.2|10919.6|10916.8|10921.1|10918.3|10919|10916.2|19
1653499760000|2022-05-25 17:29:20|10920|10917.2|10929.5|10926.7|10929.5|10926.7|10919.6|10916.8|62
1653499770000|2022-05-25 17:29:30|10930|10927.2|10926.5|10923.7|10932.4|10929.6|10926.5|10923.7|69
1653499780000|2022-05-25 17:29:40|10926.6|10923.8|10928|10925.2|10930.4|10927.6|10926.5|10923.7|20
1653499790000|2022-05-25 17:29:50|10927.6|10924.8|10924|10921.2|10928.4|10925.6|10923.5|10920.7|14
1653499800000|2022-05-25 17:30:00|10923.6|10920.8|10925.5|10922.7|10926|10923.2|10921.5|10918.7|36
1653499810000|2022-05-25 17:30:10|10924.6|10921.8|10925.4|10922.6|10926|10923.2|10924.6|10921.8|7
1653499820000|2022-05-25 17:30:20|10925.5|10922.7|10923.4|10920.6|10927.5|10924.7|10923.4|10920.6|18
1653499830000|2022-05-25 17:30:30|10923.5|10920.7|10921.6|10918.8|10923.5|10920.7|10919.5|10916.7|14
1653499840000|2022-05-25 17:30:40|10921.5|10918.7|10920|10917.2|10922.7|10919.8|10919.7|10916.9|24
1653499850000|2022-05-25 17:30:50|10920.4|10917.6|10920.1|10917.3|10924.4|10921.6|10919.5|10916.7|55
1653499860000|2022-05-25 17:31:00|10919.6|10916.8|10926.4|10923.6|10926.5|10923.7|10919.4|10916.6|49
1653499870000|2022-05-25 17:31:10|10926.5|10923.7|10926|10923.2|10927.4|10924.6|10923.1|10919.7|39
1653499880000|2022-05-25 17:31:20|10925.5|10922.7|10926.3|10923.5|10926.4|10923.6|10924.5|10921.7|11
1653499890000|2022-05-25 17:31:30|10925.4|10922.6|10924.4|10921.6|10926.3|10923.5|10923.5|10920.7|16
1653499900000|2022-05-25 17:31:40|10924.6|10921.8|10925.5|10922.7|10926.5|10923.7|10924.6|10921.6|19
1653499910000|2022-05-25 17:31:50|10925.4|10922.6|10926.3|10923.5|10928.3|10925.5|10925.4|10922.6|26
1653499920000|2022-05-25 17:32:00|10925.1|10922.3|10920.3|10917.5|10925.1|10922.3|10920|10916.5|31
1653499930000|2022-05-25 17:32:10|10920.5|10917.7|10924.4|10921.6|10924.4|10921.6|10920.5|10917.7|9
1653499940000|2022-05-25 17:32:20|10923.6|10920.8|10923.4|10920.6|10924|10921.2|10921.5|10918.7|22
1653499950000|2022-05-25 17:32:30|10923|10920.2|10926.9|10924.1|10927.9|10925.1|10923|10920.2|55
1653499960000|2022-05-25 17:32:40|10926.4|10923.6|10926.5|10923.7|10929.4|10926.6|10925.9|10923.1|9
1653499970000|2022-05-25 17:32:50|10926.9|10924.1|10929.9|10927.1|10929.9|10927.1|10926.5|10923.7|20
1653499980000|2022-05-25 17:33:00|10928.5|10925.7|10930.5|10927.7|10931|10928.2|10926.5|10923.7|25
1653499990000|2022-05-25 17:33:10|10929|10926.2|10930.9|10928.1|10934.4|10931.6|10929|10926.2|37
1653500000000|2022-05-25 17:33:20|10931.4|10928.6|10933|10930.2|10934.4|10931.6|10931.4|10928.6|15
1653500010000|2022-05-25 17:33:30|10933.4|10930.6|10931.5|10928.7|10933.8|10931|10930.5|10927.7|12
1653500020000|2022-05-25 17:33:40|10931|10928.2|10930.1|10927.3|10932|10929.2|10930.1|10927.3|30
1653500030000|2022-05-25 17:33:50|10929.7|10926.9|10929.9|10927.1|10930.4|10927.6|10928.9|10926.1|19
1653500040000|2022-05-25 17:34:00|10930.3|10927.5|10931.9|10929.1|10931.9|10929.1|10928.9|10926.1|64
1653500050000|2022-05-25 17:34:10|10933.3|10930.5|10936.8|10934|10937.5|10934.7|10933.3|10930.5|29
1653500060000|2022-05-25 17:34:20|10937.1|10934.3|10936.4|10933.6|10938.8|10936|10935.9|10933.1|28
1653500070000|2022-05-25 17:34:30|10935.4|10932.6|10933.3|10930.5|10935.8|10933|10932.8|10930|8
1653500080000|2022-05-25 17:34:40|10932.9|10930.1|10933.4|10930.6|10935.3|10932.5|10931.3|10928.5|40
1653500090000|2022-05-25 17:34:50|10933.8|10931|10933.4|10930.6|10934.3|10931.5|10932.9|10930.1|35
1653500100000|2022-05-25 17:35:00|10932.9|10930.1|10931.8|10929|10933.4|10930.6|10930.2|10927.4|41
1653500110000|2022-05-25 17:35:10|10931.4|10928.6|10936.3|10933.5|10936.8|10934|10931.4|10928.6|24
1653500120000|2022-05-25 17:35:20|10936.6|10933.8|10939.5|10936.7|10942.5|10939.7|10935.9|10933.1|100
1653500130000|2022-05-25 17:35:30|10939.1|10936.3|10939.5|10936.7|10940.5|10937.7|10939|10936.2|15
1653500140000|2022-05-25 17:35:40|10939.1|10936.3|10938.5|10935.7|10939.6|10936.8|10937.6|10934.8|24
1653500150000|2022-05-25 17:35:50|10939|10936.2|10938.1|10935.3|10939|10936.2|10937.6|10934.8|14
1653500160000|2022-05-25 17:36:00|10938|10935.2|10940|10937.2|10940|10937.2|10937.6|10934.8|47
1653500170000|2022-05-25 17:36:10|10939.6|10936.8|10939.5|10936.7|10942.9|10940.1|10939.1|10936.3|77
1653500180000|2022-05-25 17:36:20|10939.9|10937.1|10938|10935.2|10940.4|10937.6|10938|10935.2|30
1653500190000|2022-05-25 17:36:30|10937.5|10934.7|10946|10943.2|10946|10943.2|10937.5|10934.7|117
1653500200000|2022-05-25 17:36:40|10946.5|10943.7|10946.9|10944.1|10947.4|10944.6|10944.6|10941.8|23
1653500210000|2022-05-25 17:36:50|10947|10944.2|10947.1|10944.3|10948.5|10945.7|10947|10944.2|19
1653500220000|2022-05-25 17:37:00|10947.5|10944.7|10948.9|10946.1|10948.9|10946.1|10945.6|10942.8|58
1653500230000|2022-05-25 17:37:10|10949.3|10946.5|10951.8|10949|10951.8|10949|10948.4|10945.6|24
1653500240000|2022-05-25 17:37:20|10951.9|10949.1|10955.7|10952.9|10956.8|10954|10951.9|10949.1|79
1653500250000|2022-05-25 17:37:30|10955.8|10953|10960.9|10958.1|10963.2|10960.4|10955.8|10953|78
1653500260000|2022-05-25 17:37:40|10959.7|10956.9|10956.8|10954|10960.3|10957.5|10956.8|10954|23
1653500270000|2022-05-25 17:37:50|10958|10955.2|10959.8|10957|10961.4|10958.6|10957.8|10955|38
1653500280000|2022-05-25 17:38:00|10960.2|10957.4|10965.8|10963|10965.8|10963|10959.3|10956.5|34
1653500290000|2022-05-25 17:38:10|10966.2|10963.4|10958.3|10955.5|10966.3|10963.5|10957.3|10954.5|58
1653500300000|2022-05-25 17:38:20|10957.9|10955.1|10954.3|10951.5|10957.9|10955.1|10954.3|10951.5|18
1653500310000|2022-05-25 17:38:30|10953.8|10951|10954.3|10951.5|10954.6|10951.8|10952.3|10949.5|29
1653500320000|2022-05-25 17:38:40|10953.9|10951.1|10954.8|10952|10955|10952|10953.8|10951|17
1653500330000|2022-05-25 17:38:50|10955.3|10952.5|10957.8|10955|10958.3|10955.5|10954.4|10951.6|34
1653500340000|2022-05-25 17:39:00|10958|10955.2|10956.6|10953.8|10958.4|10955.6|10953.8|10951|67
1653500350000|2022-05-25 17:39:10|10956.8|10954|10956.6|10953.8|10957.3|10954.5|10955.9|10953.1|18
1653500360000|2022-05-25 17:39:20|10956.8|10954|10954.3|10951.5|10956.8|10954|10953.3|10950.5|24
1653500370000|2022-05-25 17:39:30|10953.9|10951.1|10954.8|10952|10954.8|10952|10953.3|10950.5|8
1653500380000|2022-05-25 17:39:40|10954.4|10951.6|10955.3|10952.5|10956.3|10953.5|10951.9|10949.1|22
1653500390000|2022-05-25 17:39:50|10954.9|10952.1|10952.8|10950|10955.8|10953|10952.6|10949.8|18
1653500400000|2022-05-25 17:40:00|10953.3|10950.5|10952.3|10949.5|10953.8|10951|10949.8|10947|46
1653500410000|2022-05-25 17:40:10|10951.9|10949.1|10949.8|10947|10952.9|10950.1|10949.4|10946.6|18
1653500420000|2022-05-25 17:40:20|10951.3|10948.5|10953.3|10950.5|10953.3|10950.5|10950.5|10947.7|29
1653500430000|2022-05-25 17:40:30|10952.9|10950.1|10956.3|10953.5|10956.3|10953.5|10952.9|10950.1|17
1653500440000|2022-05-25 17:40:40|10956.4|10953.6|10959.8|10957|10961.3|10958.5|10956.4|10953.6|45
1653500450000|2022-05-25 17:40:50|10959.6|10956.8|10955.2|10952.4|10959.8|10957|10954.7|10951.9|21
1653500460000|2022-05-25 17:41:00|10954.9|10952.1|10956.7|10953.9|10956.7|10953.9|10953.7|10950.9|26
1653500470000|2022-05-25 17:41:10|10957.2|10954.4|10952.2|10949.4|10957.2|10954.4|10952|10949.2|7
1653500480000|2022-05-25 17:41:20|10952.6|10949.8|10956.7|10953.9|10956.7|10953.9|10952.2|10949.4|13
1653500490000|2022-05-25 17:41:30|10955.4|10952.6|10956.2|10953.4|10956.6|10953.8|10955.4|10952.6|8
1653500500000|2022-05-25 17:41:40|10955.9|10953.1|10956.7|10953.9|10956.7|10953.9|10955.4|10952.6|7
1653500510000|2022-05-25 17:41:50|10956.4|10953.6|10956.1|10953.3|10957.1|10954.3|10953.6|10950.8|19
1653500520000|2022-05-25 17:42:00|10956.5|10953.7|10957.1|10954.3|10957.5|10954.7|10954.1|10951.3|20
1653500530000|2022-05-25 17:42:10|10957|10954.2|10960.5|10957.7|10960.5|10957.7|10957|10954.2|22
1653500540000|2022-05-25 17:42:20|10960.9|10958.1|10958.5|10955.7|10962|10959.2|10958.5|10955.7|25
1653500550000|2022-05-25 17:42:30|10958.1|10955.3|10956.5|10953.7|10958.5|10955.7|10955|10952.2|49
1653500560000|2022-05-25 17:42:40|10956|10953.2|10957|10954.2|10958.5|10955.7|10955|10952.2|15
1653500570000|2022-05-25 17:42:50|10957.4|10954.6|10958|10955.2|10959|10956.2|10956.6|10953.8|11
1653500580000|2022-05-25 17:43:00|10958.4|10955.6|10957.1|10954.3|10958.9|10956.1|10956.6|10953.8|14
1653500590000|2022-05-25 17:43:10|10957.5|10954.7|10957.1|10954.3|10959.5|10956.7|10956.7|10953.9|11
1653500600000|2022-05-25 17:43:20|10957|10954.2|10956.2|10953.4|10958.5|10955.7|10954.8|10952|50
1653500610000|2022-05-25 17:43:30|10956.3|10953.5|10959.1|10956.3|10959.2|10956.4|10956.3|10953.5|8
1653500620000|2022-05-25 17:43:40|10959.6|10956.8|10960.7|10957.9|10960.7|10957.9|10958.2|10955.4|16
1653500630000|2022-05-25 17:43:50|10960.2|10957.4|10959.2|10956.4|10960.7|10957.9|10958.7|10955.9|15
1653500640000|2022-05-25 17:44:00|10959.3|10956.5|10956.2|10953.4|10959.3|10956.5|10953.8|10951|26
1653500650000|2022-05-25 17:44:10|10956.6|10953.8|10956.2|10953.4|10957.3|10954.5|10956.2|10953.4|7
1653500660000|2022-05-25 17:44:20|10955.4|10952.6|10957.7|10954.9|10958.1|10955.3|10955.3|10952.5|11
1653500670000|2022-05-25 17:44:30|10957.3|10954.5|10956.3|10953.5|10957.3|10954.5|10955.8|10953|8
1653500680000|2022-05-25 17:44:40|10956.7|10953.9|10957.7|10954.9|10958.5|10955.7|10956.7|10953.9|15
1653500690000|2022-05-25 17:44:50|10957.3|10954.5|10956.7|10953.9|10958.6|10955.8|10956.7|10953.9|20
1653500700000|2022-05-25 17:45:00|10956.3|10953.5|10961.7|10958.9|10962.2|10959.4|10955.7|10952.9|23
1653500710000|2022-05-25 17:45:10|10961.8|10959|10964.3|10961.5|10964.7|10961.9|10960.7|10957.9|25
1653500720000|2022-05-25 17:45:20|10965.1|10962.3|10959.3|10956.5|10965.8|10963|10959.3|10956.5|47
1653500730000|2022-05-25 17:45:30|10959.7|10956.9|10955.3|10952.5|10959.7|10956.9|10954.2|10951.4|12
1653500740000|2022-05-25 17:45:40|10955.7|10952.9|10956.3|10953.5|10956.7|10953.9|10955.3|10952.5|8
1653500750000|2022-05-25 17:45:50|10956.2|10953.4|10953.2|10950.4|10956.2|10953.4|10952.2|10949.4|13
1653500760000|2022-05-25 17:46:00|10953.6|10950.8|10951.2|10948.4|10953.7|10950.9|10950.2|10947.4|30
1653500770000|2022-05-25 17:46:10|10950.7|10947.9|10950.2|10947.4|10950.7|10947.9|10948.8|10946|30
1653500780000|2022-05-25 17:46:20|10950.6|10947.8|10955.6|10952.8|10955.6|10952.8|10950.3|10947.5|34
1653500790000|2022-05-25 17:46:30|10955.7|10952.9|10954.7|10951.9|10956.3|10953.5|10953.7|10950.9|13
1653500800000|2022-05-25 17:46:40|10954.3|10951.5|10954.7|10951.9|10955.7|10952.9|10954.2|10951.4|11
1653500810000|2022-05-25 17:46:50|10954.2|10951.4|10954.2|10951.4|10955.7|10952.9|10954.2|10951.4|7
1653500820000|2022-05-25 17:47:00|10954.6|10951.8|10953.2|10950.4|10955.2|10952.4|10952.7|10949.9|8
1653500830000|2022-05-25 17:47:10|10953.6|10950.8|10953.2|10950.4|10956.1|10953.3|10953.2|10950.4|6
1653500840000|2022-05-25 17:47:20|10951.8|10949|10952.2|10949.4|10954.2|10951.3|10951.3|10948.5|10
1653500850000|2022-05-25 17:47:30|10953.1|10950.3|10953.2|10950.4|10953.7|10950.9|10952.8|10950|5
1653500860000|2022-05-25 17:47:40|10952.8|10950|10953.2|10950.4|10954.2|10951.4|10952.7|10949.9|3
1653500870000|2022-05-25 17:47:50|10953.6|10950.8|10953.2|10950.4|10953.6|10950.8|10952.8|10950|2
1653500880000|2022-05-25 17:48:00|10952.8|10950|10950.2|10947.4|10953.2|10950.4|10949.7|10946.9|10
1653500890000|2022-05-25 17:48:10|10950.6|10947.8|10951.2|10948.4|10951.2|10948.4|10949.7|10946.9|9
1653500900000|2022-05-25 17:48:20|10951.9|10949.1|10951.3|10948.5|10953.7|10950.9|10951.3|10948.5|11
1653500910000|2022-05-25 17:48:30|10951.2|10948.4|10950.2|10947.4|10951.7|10948.9|10948.8|10946|19
1653500920000|2022-05-25 17:48:40|10950.7|10947.9|10951.2|10948.4|10952.2|10949.4|10950.2|10947.4|12
1653500930000|2022-05-25 17:48:50|10952.3|10949.5|10953.7|10950.9|10953.7|10950.9|10951.7|10948.9|3
1653500940000|2022-05-25 17:49:00|10954.4|10951.6|10954.2|10951.4|10956.3|10953.5|10953.7|10950.9|14
1653500950000|2022-05-25 17:49:10|10954.7|10951.9|10955.2|10952.4|10955.2|10952.4|10953.9|10951.1|8
1653500960000|2022-05-25 17:49:20|10954.7|10951.9|10952.2|10949.4|10955.8|10953|10952.2|10949.4|5
1653500970000|2022-05-25 17:49:30|10952.7|10949.9|10951.7|10948.9|10952.7|10949.9|10951.3|10948.5|4
1653500980000|2022-05-25 17:49:40|10951.2|10948.4|10951.2|10948.4|10953|10950.2|10951.2|10948.4|15
1653500990000|2022-05-25 17:49:50|10951.3|10948.5|10952.2|10949.4|10953|10950.2|10950.7|10947.9|15
1653501000000|2022-05-25 17:50:00|10951.8|10949|10951.7|10948.9|10951.8|10949|10949.2|10946.4|18
1653501010000|2022-05-25 17:50:10|10951.2|10948.4|10950.2|10947.4|10953.2|10950.4|10949.2|10946.4|9
1653501020000|2022-05-25 17:50:20|10950.5|10947.7|10951.2|10948.4|10951.2|10948.4|10949.7|10946.9|17
1653501030000|2022-05-25 17:50:30|10951.5|10948.7|10949.2|10946.4|10951.7|10948.9|10948.2|10945.4|16
1653501040000|2022-05-25 17:50:40|10948.4|10945.6|10941.7|10938.9|10948.7|10945.9|10941.7|10938.9|87
1653501050000|2022-05-25 17:50:50|10942.4|10939.6|10940.2|10937.4|10943.7|10940.9|10939.2|10936.4|58
1653501060000|2022-05-25 17:51:00|10941|10938.2|10943.2|10940.4|10943.3|10940.4|10941|10937.4|16
1653501070000|2022-05-25 17:51:10|10943.8|10941|10945.2|10942.4|10946.7|10943.9|10943.8|10941|15
1653501080000|2022-05-25 17:51:20|10944.8|10942|10945.2|10942.4|10946.2|10943.4|10943.2|10940.4|22
1653501090000|2022-05-25 17:51:30|10945.5|10942.7|10946.3|10943.5|10946.7|10943.9|10943.7|10940.9|11
1653501100000|2022-05-25 17:51:40|10947.2|10944.4|10947.7|10944.9|10947.9|10945.1|10946.2|10943.4|3
1653501110000|2022-05-25 17:51:50|10947.3|10944.5|10946.6|10943.8|10947.3|10944.5|10945.6|10942.8|23
1653501120000|2022-05-25 17:52:00|10945.6|10942.8|10941.8|10939|10946.1|10943.3|10941.5|10938.7|36
1653501130000|2022-05-25 17:52:10|10942.8|10940|10945.1|10942.3|10946|10943.2|10942.8|10940|19
1653501140000|2022-05-25 17:52:20|10946.6|10943.8|10943.6|10940.8|10946.6|10943.8|10943.6|10940.8|5
1653501150000|2022-05-25 17:52:30|10944.1|10941.3|10946.1|10943.3|10946.3|10943.5|10943.8|10941|39
1653501160000|2022-05-25 17:52:40|10947.6|10944.8|10944.6|10941.8|10947.8|10945|10944.3|10941.4|28
1653501170000|2022-05-25 17:52:50|10943.3|10940.5|10944.1|10941.3|10945.1|10942.3|10942.6|10939.8|4
1653501180000|2022-05-25 17:53:00|10945|10942.2|10943.3|10940.5|10945.1|10942.3|10942.8|10940|10
1653501190000|2022-05-25 17:53:10|10943.8|10941|10943.3|10940.5|10944.3|10941.5|10943.3|10940.5|6
1653501200000|2022-05-25 17:53:20|10943.1|10940.3|10943.1|10940.3|10943.6|10940.8|10942.4|10939.6|6
1653501210000|2022-05-25 17:53:30|10943.5|10940.7|10941.1|10938.3|10944.3|10941.5|10939.6|10936.8|8
1653501220000|2022-05-25 17:53:40|10940.6|10937.8|10945.1|10942.3|10945.1|10942.3|10939.6|10936.8|29
1653501230000|2022-05-25 17:53:50|10946.3|10943.5|10945.1|10942.3|10947.1|10944.3|10944.6|10941.8|5
1653501240000|2022-05-25 17:54:00|10944.8|10942|10945.1|10942.3|10947.1|10944.3|10943.6|10940.8|16
1653501250000|2022-05-25 17:54:10|10945|10942.2|10942.1|10939.3|10945.1|10942.3|10942.1|10939.3|5
1653501260000|2022-05-25 17:54:20|10941.8|10939|10942.1|10939.3|10943.6|10940.8|10941.1|10938.3|8
1653501270000|2022-05-25 17:54:30|10941.8|10939|10940.6|10937.8|10941.8|10939|10940.6|10937.8|1
1653501280000|2022-05-25 17:54:40|10939.6|10936.8|10946.1|10943.3|10946.6|10943.8|10939.6|10936.8|18
1653501290000|2022-05-25 17:54:50|10946.2|10943.4|10946.2|10943.4|10946.6|10943.8|10945.1|10942.3|4
1653501300000|2022-05-25 17:55:00|10946.1|10943.3|10946.1|10943.3|10947.5|10944.7|10945.4|10942.3|8
1653501310000|2022-05-25 17:55:10|10946.5|10943.7|10942.1|10939.3|10946.6|10943.8|10941.1|10938.3|155
1653501320000|2022-05-25 17:55:20|10942.9|10940.1|10940.1|10937.3|10942.9|10940.1|10939.6|10936.8|14
1653501330000|2022-05-25 17:55:30|10940|10937.2|10940.6|10937.8|10941.6|10938.8|10939.6|10936.8|16
1653501340000|2022-05-25 17:55:40|10940.2|10937.4|10940.1|10937.3|10940.6|10937.8|10939.6|10936.8|12
1653501350000|2022-05-25 17:55:50|10939.7|10936.9|10938.1|10935.3|10940.5|10937.7|10938.1|10935.3|18
1653501360000|2022-05-25 17:56:00|10938.6|10935.8|10938.6|10935.8|10939.6|10936.8|10938.1|10935.3|4
1653501370000|2022-05-25 17:56:10|10938.1|10935.3|10940.1|10937.3|10940.1|10937.3|10938|10935.2|16
1653501380000|2022-05-25 17:56:20|10940.9|10938.1|10940.1|10937.3|10941.2|10938.4|10940|10937.2|40
1653501390000|2022-05-25 17:56:30|10939.6|10936.8|10943.1|10940.3|10944.1|10941.3|10939.6|10936.8|6
1653501400000|2022-05-25 17:56:40|10942.1|10939.3|10943.1|10940.3|10944.1|10941.3|10941.7|10938.9|3
1653501410000|2022-05-25 17:56:50|10944.2|10940.2|10941.6|10938.8|10945.2|10942.3|10941.6|10938.8|5
1653501420000|2022-05-25 17:57:00|10942|10939.2|10940.2|10937.4|10942.6|10939.8|10940.2|10937.3|9
1653501430000|2022-05-25 17:57:10|10940.1|10937.3|10940.1|10937.3|10940.3|10937.4|10937.7|10934.9|8
1653501440000|2022-05-25 17:57:20|10941.2|10938.4|10941.1|10938.3|10941.2|10938.4|10941.1|10938.3|10
1653501450000|2022-05-25 17:57:30|10941.5|10938.7|10946.9|10944.1|10947|10944.1|10940.1|10937.3|23
1653501460000|2022-05-25 17:57:40|10947.6|10944.8|10945.1|10941.1|10947.6|10944.8|10945|10941.1|12
1653501470000|2022-05-25 17:57:50|10944.1|10941.3|10946|10943.2|10947.2|10943.8|10944.1|10941.3|14
1653501480000|2022-05-25 17:58:00|10946.1|10943.3|10947.9|10945.1|10949.9|10947.1|10946.1|10943.3|21
1653501490000|2022-05-25 17:58:10|10948|10944|10945.1|10942.3|10948.1|10945.1|10945.1|10942.3|9
1653501500000|2022-05-25 17:58:20|10946.2|10942.2|10945.1|10942.3|10946.2|10943.3|10944.8|10942|4
1653501510000|2022-05-25 17:58:30|10946|10943.2|10946.2|10942.2|10946.2|10943.3|10946|10942.1|7
1653501520000|2022-05-25 17:58:40|10946|10943.2|10946.2|10942.2|10946.3|10943.3|10945.1|10942.2|1
1653501530000|2022-05-25 17:58:50|10945.1|10942.3|10945.1|10942.3|10946|10943.2|10945|10941.1|5
1653501540000|2022-05-25 17:59:00|10946.1|10942.1|10948.3|10944.3|10948.3|10945.3|10945.1|10942.1|3
1653501550000|2022-05-25 17:59:10|10948.1|10945.3|10949.1|10946.3|10949.4|10946.6|10948.1|10945.1|10
1653501560000|2022-05-25 17:59:20|10949.6|10946.8|10950|10947.2|10950|10947.2|10948.1|10945.3|6
1653501570000|2022-05-25 17:59:30|10950.1|10946.1|10948.3|10944.3|10950.1|10946.3|10948.1|10944.3|16
1653501580000|2022-05-25 17:59:40|10947.2|10943.2|10947|10944.2|10947.3|10944.2|10947|10943.2|2
1653501590000|2022-05-25 17:59:50|10947.1|10944.3|10947.3|10943.3|10948.2|10945.3|10946.7|10943.2|7
1653501600000|2022-05-25 18:00:00|10948.9|10940.9|10944.2|10941.4|10948.9|10943.2|10944.2|10939.8|13
1653501610000|2022-05-25 18:00:10|10945.4|10942.6|10945.1|10942.3|10946.2|10942.7|10945.1|10941.3|9
1653501620000|2022-05-25 18:00:20|10945.5|10942.7|10951|10948.2|10951.6|10948.8|10945.5|10942.7|32
1653501630000|2022-05-25 18:00:30|10951.5|10948.7|10954.1|10951.3|10958.6|10955.2|10951.5|10948.7|44
1653501640000|2022-05-25 18:00:40|10954|10951.2|10951.1|10947.1|10954.2|10951.3|10948.1|10945.3|18
1653501650000|2022-05-25 18:00:50|10950.9|10948.1|10950.1|10947.3|10954.6|10951.8|10949.1|10946.1|26
1653501660000|2022-05-25 18:01:00|10949.3|10946.5|10949.1|10946.3|10950.2|10947.3|10946.2|10943.4|35
1653501670000|2022-05-25 18:01:10|10949.9|10947.1|10954.1|10951.3|10954.1|10951.3|10948.3|10945.5|62
1653501680000|2022-05-25 18:01:20|10953.7|10950.9|10955.1|10952.3|10958.6|10955.8|10953.1|10950.3|43
1653501690000|2022-05-25 18:01:30|10955.9|10953.1|10966|10963.2|10968.1|10965.3|10955.9|10953.1|61
1653501700000|2022-05-25 18:01:40|10966.1|10963.3|10967.6|10964.8|10968.6|10965.8|10963.7|10960.9|34
1653501710000|2022-05-25 18:01:50|10966.8|10964|10966.2|10963.4|10966.8|10964|10963.2|10960.4|107
1653501720000|2022-05-25 18:02:00|10966.4|10963.6|10973.4|10970.6|10979.9|10977.1|10966|10963.1|333
1653501730000|2022-05-25 18:02:10|10973.7|10970.9|10979|10976.2|10984.6|10979.9|10973.7|10970.9|161
1653501740000|2022-05-25 18:02:20|10980.9|10978.1|10985.1|10982.3|10985.2|10982.4|10980.5|10977.7|123
1653501750000|2022-05-25 18:02:30|10985.2|10982.4|10988.7|10985.9|10990.6|10987.8|10984.4|10981.6|174
1653501760000|2022-05-25 18:02:40|10988.6|10985.8|10990.3|10987.5|10992.7|10989.9|10988.6|10985.8|147
1653501770000|2022-05-25 18:02:50|10990.2|10987.4|10989.8|10987|10991.2|10988.4|10987.3|10984.5|59
1653501780000|2022-05-25 18:03:00|10990.2|10987.4|10989.6|10986.8|10991.6|10988.8|10988.2|10985.4|62
1653501790000|2022-05-25 18:03:10|10990|10987.2|10987.3|10984.5|10995|10992.2|10985|10982.2|161
1653501800000|2022-05-25 18:03:20|10986.6|10983.8|10978.8|10976|10987.5|10984.7|10978.8|10976|49
1653501810000|2022-05-25 18:03:30|10978.3|10975.5|10977.5|10974.7|10980.8|10978|10977.5|10974.7|59
1653501820000|2022-05-25 18:03:40|10977.8|10975|10975.7|10972.9|10978.3|10975.5|10971.8|10969|83
1653501830000|2022-05-25 18:03:50|10976.3|10973.5|10977.8|10975|10978.3|10975.5|10975.8|10973|12
1653501840000|2022-05-25 18:04:00|10978.2|10975.4|10977|10974.2|10981.3|10978.5|10977|10974.2|46
1653501850000|2022-05-25 18:04:10|10977.3|10974.5|10980.8|10978|10981.8|10979|10977.3|10974.5|72
1653501860000|2022-05-25 18:04:20|10981.6|10978.8|10977.3|10974.5|10982.8|10980|10977.3|10974.5|30
1653501870000|2022-05-25 18:04:30|10977.7|10974.9|10978.3|10975.5|10979.3|10976.5|10975|10972.2|41
1653501880000|2022-05-25 18:04:40|10978.7|10975.9|10974|10971.2|10979.1|10976.3|10973|10970.2|38
1653501890000|2022-05-25 18:04:50|10974.9|10970.9|10980.7|10977.9|10980.8|10978|10973.7|10970.9|91
1653501900000|2022-05-25 18:05:00|10980.8|10978|10983.8|10981|10987.3|10984.5|10979.8|10977|132
1653501910000|2022-05-25 18:05:10|10983.3|10980.5|10983.8|10981|10984.7|10981.9|10981|10978.2|34
1653501920000|2022-05-25 18:05:20|10982.3|10979.5|10982.3|10979.5|10984.3|10981.5|10982.3|10979.5|110
1653501930000|2022-05-25 18:05:30|10982.7|10979.9|10983.7|10980.9|10985.3|10982.5|10982.7|10979.9|63
1653501940000|2022-05-25 18:05:40|10983.8|10981|10985.2|10982.4|10987.3|10984.5|10983.3|10980.5|76
1653501950000|2022-05-25 18:05:50|10984.8|10982|10985.7|10982.9|10986.3|10983.5|10984.8|10982|11
1653501960000|2022-05-25 18:06:00|10986.1|10983.3|10988.6|10985.8|10988.7|10985.9|10983.3|10980.5|57
1653501970000|2022-05-25 18:06:10|10986.6|10983.8|10985.6|10982.8|10987.6|10984.8|10983.1|10980.3|42
1653501980000|2022-05-25 18:06:20|10985.1|10982.3|10983.6|10980.8|10985.6|10982.8|10982.7|10979.9|29
1653501990000|2022-05-25 18:06:30|10984|10981.2|10968.7|10965.9|10984.1|10981.3|10968.2|10965.4|101
1653502000000|2022-05-25 18:06:40|10969.1|10966.3|10962.7|10959.9|10970.1|10967.3|10962.7|10959.9|40
1653502010000|2022-05-25 18:06:50|10963.1|10960.3|10965.6|10962.8|10965.6|10962.8|10963.1|10960.3|40
1653502020000|2022-05-25 18:07:00|10965.2|10962.4|10962.1|10959.3|10966.1|10963.3|10961.4|10958.6|38
1653502030000|2022-05-25 18:07:10|10962.6|10959.8|10955.1|10952.3|10963.1|10960.3|10953.6|10950.8|174
1653502040000|2022-05-25 18:07:20|10955.5|10952.7|10957.5|10954.7|10958.1|10955.3|10955.5|10952.7|72
1653502050000|2022-05-25 18:07:30|10957.1|10954.3|10951.6|10948.8|10957.6|10954.8|10951.6|10948.8|31
1653502060000|2022-05-25 18:07:40|10951.1|10948.3|10954.5|10951.7|10955.1|10952.3|10951.1|10948.3|24
1653502070000|2022-05-25 18:07:50|10954.2|10951.4|10952.6|10949.8|10954.5|10951.7|10951.6|10948.8|43
1653502080000|2022-05-25 18:08:00|10952.1|10949.3|10951.6|10948.8|10953.6|10950.8|10949.6|10946.8|38
1653502090000|2022-05-25 18:08:10|10951.1|10948.3|10952.6|10949.8|10955.1|10952.3|10950.1|10947.3|49
1653502100000|2022-05-25 18:08:20|10952.2|10949.4|10956.6|10953.8|10958.1|10955.3|10952.2|10949.4|87
1653502110000|2022-05-25 18:08:30|10957|10954.2|10960.1|10957.3|10960.1|10957.3|10956.2|10953.4|27
1653502120000|2022-05-25 18:08:40|10959.6|10956.8|10959.6|10956.8|10962.1|10959.3|10958.6|10955.8|22
1653502130000|2022-05-25 18:08:50|10959.2|10956.4|10956.1|10953.3|10960.6|10957.8|10953.9|10951.1|31
1653502140000|2022-05-25 18:09:00|10956.8|10954|10957.6|10954.8|10958.6|10955.8|10955.6|10952.8|51
1653502150000|2022-05-25 18:09:10|10958.1|10955.3|10950.3|10947.5|10958.1|10955.3|10949.3|10946.5|60
1653502160000|2022-05-25 18:09:20|10950.7|10947.9|10951.8|10949|10952.7|10949.9|10949.8|10947|15
1653502170000|2022-05-25 18:09:30|10952.2|10949.4|10959.6|10956.8|10960.7|10957.8|10951.6|10948.8|41
1653502180000|2022-05-25 18:09:40|10960.6|10956.6|10968.6|10965.8|10968.6|10965.8|10960|10956.6|53
1653502190000|2022-05-25 18:09:50|10969.1|10966.3|10967.6|10964.8|10973.5|10970.7|10967.6|10964.8|43
1653502200000|2022-05-25 18:10:00|10968|10965.2|10967.1|10964.3|10970.6|10967.8|10966.6|10963.8|25
1653502210000|2022-05-25 18:10:10|10967.6|10964.8|10977.6|10974.8|10977.6|10974.8|10967.6|10964.8|62
1653502220000|2022-05-25 18:10:20|10978.6|10975.8|10985.6|10982.8|10985.6|10982.8|10978.6|10975.8|45
1653502230000|2022-05-25 18:10:30|10984.6|10981.8|10977.7|10974.9|10984.6|10981.8|10977.2|10974.4|42
1653502240000|2022-05-25 18:10:40|10978.6|10975.8|10975.6|10972.8|10978.6|10975.8|10974.7|10971.9|17
1653502250000|2022-05-25 18:10:50|10974.8|10972|10977.6|10974.8|10978.7|10975.3|10972.6|10969.8|29
1653502260000|2022-05-25 18:11:00|10978.6|10975.8|10975.4|10972.6|10979.1|10976.3|10973.6|10970.8|32
1653502270000|2022-05-25 18:11:10|10975.6|10972.8|10975.6|10972.8|10976.9|10974.1|10972.1|10969.3|42
1653502280000|2022-05-25 18:11:20|10975.8|10971.8|10967.6|10964.8|10975.9|10973.1|10967.1|10964.3|16
1653502290000|2022-05-25 18:11:30|10968.6|10965.8|10974.6|10971.8|10976.1|10973.3|10967.2|10964.4|28
1653502300000|2022-05-25 18:11:40|10974.9|10972.1|10973.6|10970.8|10977.9|10972.9|10972.6|10969.8|63
1653502310000|2022-05-25 18:11:50|10974.1|10971.3|10969.1|10966.3|10974.1|10971.3|10969.1|10966.3|18
1653502320000|2022-05-25 18:12:00|10967.9|10965.1|10965.6|10962.8|10970.1|10967.3|10963.2|10960.4|53
1653502330000|2022-05-25 18:12:10|10965.2|10962.4|10969.1|10966.3|10969.1|10966.3|10962.6|10959.8|9
1653502340000|2022-05-25 18:12:20|10969.6|10966.8|10965.6|10962.8|10973.1|10970.3|10965.6|10962.8|53
1653502350000|2022-05-25 18:12:30|10965.9|10963.1|10964.6|10961.8|10966.1|10963.3|10960.2|10957.4|71
1653502360000|2022-05-25 18:12:40|10964.1|10961.3|10964.1|10961.3|10966.1|10963.3|10963.1|10960.3|52
1653502370000|2022-05-25 18:12:50|10963.6|10960.8|10960.6|10957.8|10965.8|10962.8|10960.1|10957.3|20
1653502380000|2022-05-25 18:13:00|10962.1|10959.3|10968.5|10965.7|10970|10967.2|10960.6|10957.8|33
1653502390000|2022-05-25 18:13:10|10968.9|10966.1|10965.7|10962.9|10971.4|10968.6|10965.7|10962.9|16
1653502400000|2022-05-25 18:13:20|10966|10963.2|10971.4|10968.6|10971.5|10968.6|10964.5|10961.7|7
1653502410000|2022-05-25 18:13:30|10970.7|10967.9|10969.5|10966.7|10972.5|10969.7|10969.4|10966.6|7
1653502420000|2022-05-25 18:13:40|10969.9|10967.1|10967|10964.2|10970|10967.2|10966.5|10963.7|7
1653502430000|2022-05-25 18:13:50|10967.4|10964.6|10971.2|10968.4|10971.5|10968.7|10967.4|10964.6|21
1653502440000|2022-05-25 18:14:00|10971|10968.2|10965.5|10962.7|10971|10968.2|10964.5|10961.7|33
1653502450000|2022-05-25 18:14:10|10965.9|10963.1|10961.5|10958.7|10966.5|10963.7|10961.5|10958.7|44
1653502460000|2022-05-25 18:14:20|10960.5|10957.7|10961.4|10958.6|10961.5|10958.7|10957|10954.2|49
1653502470000|2022-05-25 18:14:30|10962|10959.2|10964.5|10961.7|10964.7|10961.9|10961.5|10958.7|29
1653502480000|2022-05-25 18:14:40|10963.8|10961|10958|10955.2|10963.8|10961|10956.8|10954|39
1653502490000|2022-05-25 18:14:50|10958.4|10955.6|10959|10956.2|10961.4|10958.6|10954.5|10951.7|55
1653502500000|2022-05-25 18:15:00|10959.4|10956.6|10964.3|10961.5|10965.9|10963.1|10959.4|10956.6|85
1653502510000|2022-05-25 18:15:10|10964.5|10961.7|10959.5|10956.7|10966|10963.2|10959.5|10956.7|33
1653502520000|2022-05-25 18:15:20|10960.5|10957.7|10970.5|10967.7|10971.5|10968.7|10960.5|10957.7|34
1653502530000|2022-05-25 18:15:30|10970.9|10968.1|10964.5|10961.7|10971.5|10968.7|10964.5|10961.7|24
1653502540000|2022-05-25 18:15:40|10964.4|10961.6|10961.8|10959|10973|10970.2|10961.8|10959|157
1653502550000|2022-05-25 18:15:50|10960.8|10958|10960.8|10958|10964.3|10961.5|10958.8|10956|32
1653502560000|2022-05-25 18:16:00|10961.7|10957.7|10960.8|10958|10969.7|10966.3|10960.8|10957.7|67
1653502570000|2022-05-25 18:16:10|10960|10957.2|10961.8|10959|10963.8|10961|10959.8|10957|21
1653502580000|2022-05-25 18:16:20|10962.6|10959.8|10964.8|10962|10966.3|10963.5|10962.3|10959|37
1653502590000|2022-05-25 18:16:30|10965.5|10962.7|10965.3|10962.5|10966.4|10963.6|10960.8|10958|38
1653502600000|2022-05-25 18:16:40|10964.9|10962.1|10962.8|10960|10966.3|10963.5|10961.8|10959|43
1653502610000|2022-05-25 18:16:50|10963.8|10961|10962.3|10959.5|10963.8|10961|10959.8|10957|8
1653502620000|2022-05-25 18:17:00|10962.8|10960|10961.8|10959|10965.8|10963|10960.3|10957.5|35
1653502630000|2022-05-25 18:17:10|10961.6|10958.8|10964.8|10962|10966.3|10963.5|10960.9|10958.1|14
1653502640000|2022-05-25 18:17:20|10965.3|10962.5|10966.7|10962.7|10966.8|10964|10961.3|10958.5|32
1653502650000|2022-05-25 18:17:30|10966.9|10962.9|10963.8|10961|10967|10963.8|10961.8|10959|18
1653502660000|2022-05-25 18:17:40|10963.4|10960.6|10959.3|10956.5|10963.4|10960.6|10958.8|10956|26
1653502670000|2022-05-25 18:17:50|10959.6|10956.8|10954.4|10951.6|10960.1|10957.3|10953.4|10950.6|30
1653502680000|2022-05-25 18:18:00|10954.3|10951.5|10961.8|10959|10962.1|10959.3|10954.3|10951.5|40
1653502690000|2022-05-25 18:18:10|10962.7|10958.7|10959|10956.2|10964|10961|10958.8|10956|19
1653502700000|2022-05-25 18:18:20|10958.8|10956|10964.8|10962|10966.8|10964|10958.8|10956|58
1653502710000|2022-05-25 18:18:30|10965.1|10962.3|10963.9|10961.1|10965.8|10963|10962.8|10960|33
1653502720000|2022-05-25 18:18:40|10963.5|10960.7|10963.7|10960.9|10966.5|10963.7|10962.2|10959.4|27
1653502730000|2022-05-25 18:18:50|10963|10960.2|10958.6|10955.8|10963.2|10960.4|10956.5|10953.7|20
1653502740000|2022-05-25 18:19:00|10958.7|10955.9|10961.7|10958.9|10964.6|10961.8|10958.7|10955.9|50
1653502750000|2022-05-25 18:19:10|10962.2|10959.4|10964.7|10961.9|10967.7|10964.9|10962.2|10959.4|27
1653502760000|2022-05-25 18:19:20|10965.7|10961.7|10963.7|10960.9|10965.7|10962.9|10963.7|10960.9|25
1653502770000|2022-05-25 18:19:30|10963.9|10961.1|10965.6|10962.8|10967.6|10964.8|10961.7|10958.9|32
1653502780000|2022-05-25 18:19:40|10965.7|10962.9|10969.7|10966.9|10970.2|10967.4|10965.7|10962.9|35
1653502790000|2022-05-25 18:19:50|10970.2|10967.4|10965.7|10962.9|10971.2|10968.4|10964.7|10961.9|49
1653502800000|2022-05-25 18:20:00|10964.7|10961.9|10965.4|10962.6|10967.5|10964.7|10962.7|10959.9|57
1653502810000|2022-05-25 18:20:10|10965.7|10962.9|10965.6|10962.8|10969.9|10967.1|10965.4|10962.6|75
1653502820000|2022-05-25 18:20:20|10966.1|10963.3|10969.6|10966.8|10970.1|10967.3|10964.7|10961.9|25
1653502830000|2022-05-25 18:20:30|10970.6|10967.8|10971.2|10968.4|10973.6|10970.8|10969.7|10966.9|54
1653502840000|2022-05-25 18:20:40|10970.9|10968.1|10972.4|10969.6|10973.9|10971.1|10969.7|10966.9|69
1653502850000|2022-05-25 18:20:50|10972.9|10970.1|10976.7|10973.9|10978.9|10976.1|10972.4|10969.6|32
1653502860000|2022-05-25 18:21:00|10975.9|10973.1|10979.2|10976.4|10983.7|10980.9|10975.7|10972.9|106
1653502870000|2022-05-25 18:21:10|10979.6|10976.8|10976.7|10973.9|10980.2|10977.4|10973.7|10970.9|78
1653502880000|2022-05-25 18:21:20|10976.2|10973.4|10974.8|10972|10977.2|10974.4|10973.7|10970.9|22
1653502890000|2022-05-25 18:21:30|10975.6|10972.8|10979.7|10976.9|10979.7|10976.9|10974.5|10971.7|19
1653502900000|2022-05-25 18:21:40|10979.2|10976.4|10983.7|10980.9|10984.6|10981.8|10978.8|10976|36
1653502910000|2022-05-25 18:21:50|10983.2|10980.4|10974.7|10971.9|10983.7|10980.9|10973.8|10971|35
1653502920000|2022-05-25 18:22:00|10975.1|10972.3|10974.2|10971.4|10977.6|10974.8|10974.2|10971.4|27
1653502930000|2022-05-25 18:22:10|10974.6|10971.8|10973.7|10970.9|10975.6|10972.8|10972.3|10969.5|43
1653502940000|2022-05-25 18:22:20|10974.2|10971.4|10978.7|10975.9|10981.1|10978.3|10973.2|10970.4|46
1653502950000|2022-05-25 18:22:30|10979.1|10976.3|10978.7|10975.9|10979.8|10976.4|10975.3|10972.5|30
1653502960000|2022-05-25 18:22:40|10978.2|10975.4|10978.2|10975.4|10978.7|10975.9|10975.2|10972.4|28
1653502970000|2022-05-25 18:22:50|10978.6|10975.8|10976.8|10974|10979.2|10976.4|10975.7|10972.9|28
1653502980000|2022-05-25 18:23:00|10976.7|10973.9|10985.7|10982.9|10987.2|10984.4|10976.2|10973.4|112
1653502990000|2022-05-25 18:23:10|10985.3|10982.5|10991.4|10988.6|10992.5|10989.7|10983.2|10980.4|146
1653503000000|2022-05-25 18:23:20|10991|10988.2|10989.5|10986.7|10992.5|10989.7|10988|10985.2|55
1653503010000|2022-05-25 18:23:30|10989.6|10986.8|10986|10983.2|10990.6|10987.7|10986|10983.2|24
1653503020000|2022-05-25 18:23:40|10985.6|10982.8|10985.6|10982.8|10988|10985.2|10985|10982.2|26
1653503030000|2022-05-25 18:23:50|10985.5|10982.7|10985.5|10982.7|10986.4|10983.6|10983.6|10980.8|24
1653503040000|2022-05-25 18:24:00|10985.1|10982.3|10980.5|10977.7|10986|10983.2|10980.1|10977.3|32
1653503050000|2022-05-25 18:24:10|10981|10978.2|10982.5|10979.7|10985.9|10983.1|10980.5|10977.7|47
1653503060000|2022-05-25 18:24:20|10982.9|10980.1|10984.5|10981.7|10988|10985.2|10982.9|10980.1|39
1653503070000|2022-05-25 18:24:30|10984.1|10981.3|10983.5|10980.7|10985|10982.2|10980.7|10977.7|36
1653503080000|2022-05-25 18:24:40|10983.1|10980.3|10982.5|10979.7|10984.5|10981.7|10981.4|10978.6|32
1653503090000|2022-05-25 18:24:50|10982.9|10980.1|10984|10981.2|10985|10982.2|10982.9|10980.1|27
1653503100000|2022-05-25 18:25:00|10984.5|10981.7|10986.5|10983.7|10987.4|10984.6|10983.5|10980.7|49
1653503110000|2022-05-25 18:25:10|10986.4|10983.6|10991.4|10988.6|10992.4|10989.6|10985|10982.2|185
1653503120000|2022-05-25 18:25:20|10991|10988.2|10991|10988.2|10994.4|10991.6|10989.5|10986.7|52
1653503130000|2022-05-25 18:25:30|10990.2|10987.4|10992.4|10989.6|10992.9|10990.1|10987.5|10983.5|64
1653503140000|2022-05-25 18:25:40|10992.9|10990.1|10992.4|10989.6|10997.4|10994.6|10991|10988.2|130
1653503150000|2022-05-25 18:25:50|10992|10989.2|10986.6|10982.6|10992|10989.2|10985.5|10982.6|73
1653503160000|2022-05-25 18:26:00|10986.5|10982.5|10986.4|10983.6|10987.5|10984.7|10985|10982.2|23
1653503170000|2022-05-25 18:26:10|10986.5|10982.5|10991.6|10988.8|10991.6|10988.8|10985|10982.2|46
1653503180000|2022-05-25 18:26:20|10991.2|10988.4|10990.3|10987.5|10991.6|10988.8|10984.7|10981.7|89
1653503190000|2022-05-25 18:26:30|10990.5|10987.7|10991.5|10988.7|10991.6|10988.7|10989.1|10986.3|23
1653503200000|2022-05-25 18:26:40|10991.1|10988.3|10987|10984.2|10991.1|10988.3|10986.5|10983.7|18
1653503210000|2022-05-25 18:26:50|10986.3|10983.5|10982|10979.2|10986.3|10983.5|10981|10978.2|46
1653503220000|2022-05-25 18:27:00|10981.2|10978.4|10986.5|10983.7|10988.6|10985.2|10980.6|10977.8|82
1653503230000|2022-05-25 18:27:10|10984.7|10980.7|10988.3|10985.5|10988.3|10985.5|10983.5|10980.7|113
1653503240000|2022-05-25 18:27:20|10988.5|10985.7|10991|10988.2|10994.3|10991.5|10987.6|10984.7|99
1653503250000|2022-05-25 18:27:30|10990.6|10987.8|10989.5|10986.7|10993.3|10989.9|10989.5|10986.7|108
1653503260000|2022-05-25 18:27:40|10989.1|10986.3|10987.5|10984.7|10991|10988.2|10987|10984.2|71
1653503270000|2022-05-25 18:27:50|10987|10984.2|10985.5|10982.7|10990.5|10987.7|10985.5|10982.7|115
1653503280000|2022-05-25 18:28:00|10985.6|10982.8|10972.1|10969.3|10986.1|10983.3|10970.8|10968|278
1653503290000|2022-05-25 18:28:10|10972.2|10969.4|10978.8|10976|10980.7|10977.9|10972.2|10969.4|243
1653503300000|2022-05-25 18:28:20|10978.2|10975.4|10978.6|10975.8|10980.7|10977.9|10976.2|10973.4|155
1653503310000|2022-05-25 18:28:30|10978.7|10975.9|10969.4|10966.6|10978.7|10975.9|10967.9|10965.1|337
1653503320000|2022-05-25 18:28:40|10969.3|10966.5|10973.7|10970.9|10976.7|10973.9|10967.9|10965.1|205
1653503330000|2022-05-25 18:28:50|10973.6|10970.8|10973.3|10970.5|10975.1|10972.3|10969.4|10966.6|238
1653503340000|2022-05-25 18:29:00|10973.2|10970.4|10973.4|10970.6|10975.6|10972.8|10972.3|10969.5|252
1653503350000|2022-05-25 18:29:10|10973|10970.2|10972.4|10969.6|10974.8|10972|10971.4|10968.6|252
1653503360000|2022-05-25 18:29:20|10971.4|10968.6|10970.9|10968.1|10974.4|10971.6|10968.3|10965.5|356
1653503370000|2022-05-25 18:29:30|10970.5|10967.7|10968.4|10965.6|10972.2|10969.4|10968.3|10965.5|220
1653503380000|2022-05-25 18:29:40|10968.8|10966|10975.4|10972.6|10975.5|10972.7|10966.5|10963.7|228
1653503390000|2022-05-25 18:29:50|10975.8|10973|10977.2|10974.4|10977.7|10974.9|10973.9|10971.1|204
1653503400000|2022-05-25 18:30:00|10976.4|10973.6|10975.2|10972.4|10979.1|10976.3|10974.8|10972|65
1653503410000|2022-05-25 18:30:10|10975.6|10972.8|10979.7|10976.9|10982.2|10979.4|10975.6|10972.8|87
1653503420000|2022-05-25 18:30:20|10979.3|10976.5|10970.7|10967.9|10979.3|10976.5|10970.7|10967.9|72
1653503430000|2022-05-25 18:30:30|10970.2|10967.4|10971.7|10968.9|10972.7|10969.8|10969.4|10966.6|45
1653503440000|2022-05-25 18:30:40|10971.3|10968.5|10973.7|10970.9|10973.7|10970.9|10970.8|10968|48
1653503450000|2022-05-25 18:30:50|10974.4|10971.6|10974.7|10971.9|10976.8|10973.5|10974.2|10971.4|23
1653503460000|2022-05-25 18:31:00|10974.3|10971.5|10970.7|10967.9|10975.8|10972.8|10970.7|10967.9|35
1653503470000|2022-05-25 18:31:10|10970.3|10967.5|10969.7|10966.9|10971.8|10968.9|10968.7|10965.7|31
1653503480000|2022-05-25 18:31:20|10970.7|10966.7|10976.4|10973.6|10976.4|10973.6|10969.7|10966.7|89
1653503490000|2022-05-25 18:31:30|10976.7|10972.7|10973.4|10970.6|10976.7|10973.6|10973.4|10970.6|6
1653503500000|2022-05-25 18:31:40|10976.5|10972.5|10977.6|10974.8|10978.1|10975.3|10972.1|10968.7|65
1653503510000|2022-05-25 18:31:50|10977.4|10974.6|10981.4|10978.6|10982.4|10979.6|10977.4|10974.6|40
1653503520000|2022-05-25 18:32:00|10982.4|10978.4|10977.4|10974.6|10982.4|10979.1|10976.4|10973.6|50
1653503530000|2022-05-25 18:32:10|10976.2|10973.4|10979.4|10976.6|10979.8|10977|10974.8|10972|32
1653503540000|2022-05-25 18:32:20|10980.6|10977.9|10987.2|10984.4|10987.2|10984.4|10980|10977.2|197
1653503550000|2022-05-25 18:32:30|10987.7|10984.9|10985.2|10982.4|10990.6|10987.8|10985.2|10982.4|35
1653503560000|2022-05-25 18:32:40|10985.6|10982.8|10986.7|10983.9|10986.7|10983.9|10984.7|10981.9|11
1653503570000|2022-05-25 18:32:50|10986.3|10983.5|10986.3|10983.5|10988.2|10985.4|10985.8|10983|13
1653503580000|2022-05-25 18:33:00|10987.3|10983.3|10990.3|10987.5|10992.2|10989.4|10986.9|10982.9|37
1653503590000|2022-05-25 18:33:10|10989.9|10987.1|10989.8|10987|10989.9|10987.1|10987.1|10984.3|46
1653503600000|2022-05-25 18:33:20|10990.7|10987.9|10997.6|10994.8|10997.7|10994.9|10989.5|10986.7|192
1653503610000|2022-05-25 18:33:30|10997.7|10994.9|10992.7|10989.9|10997.8|10995|10992.7|10989.9|14
1653503620000|2022-05-25 18:33:40|10993.1|10990.3|10986|10983.2|10993.7|10990.9|10985.5|10982.7|58
1653503630000|2022-05-25 18:33:50|10985.6|10982.8|10983.8|10981|10986.5|10983.7|10983.5|10980.7|51
1653503640000|2022-05-25 18:34:00|10983.1|10980.3|10982.9|10980.1|10984.4|10981.6|10981.9|10978.2|19
1653503650000|2022-05-25 18:34:10|10983.4|10980.6|10980.9|10978.1|10984.2|10981.4|10980.1|10977|17
1653503660000|2022-05-25 18:34:20|10980.8|10978|10979.8|10977|10981.1|10978.3|10978.9|10976|7
1653503670000|2022-05-25 18:34:30|10979.9|10977.1|10977.9|10975.1|10980.4|10977.6|10976.9|10974.1|27
1653503680000|2022-05-25 18:34:40|10977.8|10975|10979.9|10977.1|10981.4|10978.6|10976.7|10973.9|16
1653503690000|2022-05-25 18:34:50|10980.9|10976.9|10979.8|10977|10981|10978|10979.8|10976.9|3
1653503700000|2022-05-25 18:35:00|10979.4|10976.6|10979.3|10976.5|10979.8|10977|10977.8|10974.9|9
1653503710000|2022-05-25 18:35:10|10980.5|10977.7|10977.1|10974.3|10981.2|10978|10977.1|10974.3|7
1653503720000|2022-05-25 18:35:20|10977.4|10974.6|10978.8|10976|10978.8|10976|10977.4|10974.6|15
1653503730000|2022-05-25 18:35:30|10979.2|10976.4|10975.1|10972.3|10979.2|10976.4|10975.1|10972.3|18
1653503740000|2022-05-25 18:35:40|10976.2|10972.2|10975.1|10972.3|10976.2|10973|10974.9|10972.1|6
1653503750000|2022-05-25 18:35:50|10974.9|10972.1|10974.9|10972.1|10976.3|10973.5|10974.1|10971|4
1653503760000|2022-05-25 18:36:00|10975.1|10972.3|10977.9|10975.1|10978.2|10975.3|10975.1|10972.3|4
1653503770000|2022-05-25 18:36:10|10977.6|10974.8|10976.9|10974.1|10978|10975|10976.4|10973.6|1
1653503780000|2022-05-25 18:36:20|10976.6|10973.8|10977.1|10974.3|10977.4|10974.6|10974.6|10971.8|9
1653503790000|2022-05-25 18:36:30|10976.9|10974.1|10975.1|10972.3|10976.9|10974.1|10974.6|10971.8|14
1653503800000|2022-05-25 18:36:40|10975.4|10972.6|10975.1|10972.3|10976|10972.9|10974.1|10971.3|17
1653503810000|2022-05-25 18:36:50|10974.7|10971.9|10975|10972.2|10976.3|10973.5|10974.5|10971.7|6
1653503820000|2022-05-25 18:37:00|10975.4|10972.6|10975.4|10972.6|10976.4|10973.6|10975|10972.2|7
1653503830000|2022-05-25 18:37:10|10975|10972.2|10975.4|10972.6|10976|10973.2|10974|10971.2|17
1653503840000|2022-05-25 18:37:20|10975|10972.2|10982.5|10979.7|10983.9|10981.1|10975|10972.2|17
1653503850000|2022-05-25 18:37:30|10982.4|10979.6|10988.8|10986|10989|10986.1|10982|10979.2|19
1653503860000|2022-05-25 18:37:40|10988.9|10986.1|10987.9|10985.1|10989.4|10986.6|10987.4|10984.6|27
1653503870000|2022-05-25 18:37:50|10987.5|10984.7|10988.4|10985.6|10988.9|10986.1|10987.4|10984.6|12
1653503880000|2022-05-25 18:38:00|10988.5|10985.7|10989.9|10987.1|10991|10988.2|10988.5|10985.7|18
1653503890000|2022-05-25 18:38:10|10989.4|10986.6|10989.4|10986.6|10990.1|10987.1|10989|10986.1|6
1653503900000|2022-05-25 18:38:20|10989.8|10987|10989.4|10986.6|10989.8|10987|10988.9|10986.1|9
1653503910000|2022-05-25 18:38:30|10989.5|10986.7|10995.8|10993|10995.8|10993|10989.5|10986.7|225
1653503920000|2022-05-25 18:38:40|10996.2|10993.4|11000.3|10997.5|11001.3|10998.5|10996.2|10993.4|176
1653503930000|2022-05-25 18:38:50|11000.8|10998|10997.3|10994.5|11000.8|10998|10997.3|10994.5|20
1653503940000|2022-05-25 18:39:00|10996.5|10993.7|10993.7|10990.9|10997.2|10994.4|10992.8|10990|27
1653503950000|2022-05-25 18:39:10|10994.7|10991.9|10999.4|10996.6|11000.4|10997.6|10994.7|10991.9|446
1653503960000|2022-05-25 18:39:20|10998.6|10995.8|11000.9|10998.1|11001.9|10999.1|10998.6|10995.8|38
1653503970000|2022-05-25 18:39:30|11001.3|10998.5|10998.9|10996.1|11001.3|10998.5|10998.9|10996.1|22
1653503980000|2022-05-25 18:39:40|10999.3|10996.5|11001.9|10999.1|11002.9|11000.1|10999.3|10996.4|28
1653503990000|2022-05-25 18:39:50|11002.4|10999.6|11003.4|11000.6|11003.4|11000.6|11000.1|10997.3|18
1653504000000|2022-05-25 18:40:00|11003.3|11000.5|11003.3|11000.5|11004.3|11001.5|11002.2|10999.4|30
1653504010000|2022-05-25 18:40:10|11002.9|11000.1|11002.3|10999.5|11003.3|11000.5|11000.9|10998.1|29
1653504020000|2022-05-25 18:40:20|11002.4|10999.6|11002.3|10999.5|11004.3|11001.5|11001.6|10998.8|88
1653504030000|2022-05-25 18:40:30|11002.6|10999.8|11003.4|11000.6|11005.4|11002.6|11002.6|10999.8|69
1653504040000|2022-05-25 18:40:40|11002.3|10999.5|10999.1|10996.3|11002.3|10999.5|10999.1|10995.7|37
1653504050000|2022-05-25 18:40:50|10998.9|10996.1|10997.4|10994.6|10999.6|10996.8|10997.2|10994.4|18
1653504060000|2022-05-25 18:41:00|10997.3|10994.5|10996.4|10993.6|10998.7|10995.6|10994.9|10992.1|29
1653504070000|2022-05-25 18:41:10|10997.4|10993.4|10998.1|10995.3|10998.1|10995.3|10996.7|10993.4|18
1653504080000|2022-05-25 18:41:20|10998.8|10996|10998.4|10995.6|10999.4|10996.1|10998.4|10995.4|3
1653504090000|2022-05-25 18:41:30|10998.1|10995.3|10996.2|10993.4|10998.6|10995.8|10996.2|10993.4|32
1653504100000|2022-05-25 18:41:40|10996|10993.2|10995.4|10992.6|10996|10993.2|10995|10992.2|4
1653504110000|2022-05-25 18:41:50|10995|10992.2|10993.7|10990.9|10995|10992.2|10993.2|10990.4|20
1653504120000|2022-05-25 18:42:00|10994.2|10991.4|10995.7|10992.9|10995.7|10992.9|10993.9|10991.1|7
1653504130000|2022-05-25 18:42:10|10996|10993.2|10993.7|10990.9|10996.2|10993.4|10992.8|10990|12
1653504140000|2022-05-25 18:42:20|10994.6|10990.6|10995.5|10992.7|10995.7|10992.9|10994.4|10990.6|3
1653504150000|2022-05-25 18:42:30|10995.7|10992.9|10999.7|10996.9|10999.7|10996.9|10995.2|10992.4|6
1653504160000|2022-05-25 18:42:40|11000.5|10997.7|10999.5|10996.7|11000.5|10997.7|10999|10996.2|8
1653504170000|2022-05-25 18:42:50|10999|10996.2|10997.4|10994.6|10999.5|10996.7|10997.4|10994.6|5
1653504180000|2022-05-25 18:43:00|10997|10994.2|10999.4|10996.6|10999.5|10996.7|10997|10993.6|5
1653504190000|2022-05-25 18:43:10|10999.8|10997|10999.4|10996.6|11000.4|10997.6|10998.5|10995.7|5
1653504200000|2022-05-25 18:43:20|11000.2|10997.4|11001.4|10998.6|11002.9|11000.1|11000.2|10997.4|17
1653504210000|2022-05-25 18:43:30|11000.9|10998.1|10999.4|10996.6|11000.9|10998.1|10998.4|10995.6|13
1653504220000|2022-05-25 18:43:40|10999.9|10997.1|11001.3|10998.5|11001.3|10998.5|10999.4|10996.6|6
1653504230000|2022-05-25 18:43:50|11002.3|10999.5|11003.4|11000.6|11004.9|11002.1|11002.3|10999.5|10
1653504240000|2022-05-25 18:44:00|11004.4|11000.4|11003.3|11000.5|11004.4|11001.5|11001.9|10999.1|1
1653504250000|2022-05-25 18:44:10|11003.4|11000.6|11003.4|11000.6|11004.9|11002.1|11002.4|10999.6|8
1653504260000|2022-05-25 18:44:20|11003|11000.2|11003.4|11000.6|11004.9|11002.1|11002.9|11000.1|7
1653504270000|2022-05-25 18:44:30|11003|11000.2|11004.4|11001.6|11004.4|11001.6|11002.9|11000.1|42
1653504280000|2022-05-25 18:44:40|11004.8|11002|11000.3|10997.5|11004.9|11002.1|10998.4|10995.6|22
1653504290000|2022-05-25 18:44:50|11000.9|10998.1|11000.4|10997.6|11000.9|10998.1|11000|10997.2|2
1653504300000|2022-05-25 18:45:00|11000.6|10996.6|10998.4|10995.6|11000.6|10997.2|10996.5|10993.7|8
1653504310000|2022-05-25 18:45:10|10997.4|10994.6|10995.4|10992.6|10997.4|10994.6|10994.5|10991.7|7
1653504320000|2022-05-25 18:45:20|10995.5|10992.7|10996.9|10994.1|10996.9|10994.1|10995.4|10992.5|9
1653504330000|2022-05-25 18:45:30|10996.4|10993.6|10996.4|10993.6|10996.5|10993.6|10996.4|10992.5|7
1653504340000|2022-05-25 18:45:40|10997.2|10994.4|10998.3|10995.5|10998.3|10995.5|10997.2|10994.4|6
1653504350000|2022-05-25 18:45:50|10997.4|10994.6|10999.4|10996.6|10999.5|10996.7|10997|10993.6|6
1653504360000|2022-05-25 18:46:00|10998.9|10996.1|10999.3|10996.5|10999.3|10996.5|10998.9|10996.1|0
1653504370000|2022-05-25 18:46:10|10998.9|10996.1|10998.3|10995.5|10998.9|10996.1|10997.9|10995.1|3
1653504380000|2022-05-25 18:46:20|10998.2|10995.4|10996.4|10993.6|10998.2|10995.4|10995.9|10993.1|7
1653504390000|2022-05-25 18:46:30|10996.3|10993.5|10997.4|10993.4|10997.4|10994.4|10995.9|10993.1|3
1653504400000|2022-05-25 18:46:40|10996.4|10993.6|10998.9|10996.1|10998.9|10996.1|10996.4|10993.6|7
1653504410000|2022-05-25 18:46:50|10998.3|10995.5|10996.4|10993.6|10998.3|10995.5|10996.4|10993.6|6
1653504420000|2022-05-25 18:47:00|10997.3|10994.5|10998.9|10996.1|10998.9|10996.1|10997.3|10994.5|3
1653504430000|2022-05-25 18:47:10|10998.8|10996|10995.9|10993.1|10998.9|10996.1|10995.9|10993.1|8
1653504440000|2022-05-25 18:47:20|10995.5|10992.7|10998.5|10995.7|10998.5|10995.7|10995.4|10992.6|30
1653504450000|2022-05-25 18:47:30|10998|10995.2|11003.3|11000.5|11003.5|11000.7|10998|10995.2|33
1653504460000|2022-05-25 18:47:40|11003.7|11000.9|11000.3|10997.5|11003.8|11001|11000.3|10997.5|11
1653504470000|2022-05-25 18:47:50|10999.9|10997.1|10998.4|10995.6|10999.9|10997.1|10997.4|10994.6|4
1653504480000|2022-05-25 18:48:00|10998.8|10996|10998.4|10995.6|10999.3|10996.5|10996.4|10993.6|17
1653504490000|2022-05-25 18:48:10|10998|10995.2|10996.4|10993.6|10998|10995.2|10996.4|10993.6|4
1653504500000|2022-05-25 18:48:20|10995.9|10993.1|10994.6|10991.8|10995.9|10993.1|10993.6|10990.8|23
1653504510000|2022-05-25 18:48:30|10995|10992.2|10995.5|10992.7|10995.5|10992.7|10994.6|10991.8|3
1653504520000|2022-05-25 18:48:40|10995.1|10992.3|10992.6|10989.8|10995.1|10992.3|10992.6|10989.8|16
1653504530000|2022-05-25 18:48:50|10993.6|10989.6|10992.6|10989.8|10993.6|10989.8|10992.6|10989.6|1
1653504540000|2022-05-25 18:49:00|10993|10990.2|10996.5|10993.7|10996.5|10993.7|10993|10990.2|19
1653504550000|2022-05-25 18:49:10|10995.5|10992.7|10997.3|10994.5|10997.4|10994.6|10995.4|10992.5|18
1653504560000|2022-05-25 18:49:20|10996.8|10994|10994.4|10991.6|10996.8|10994|10994.4|10991.4|36
1653504570000|2022-05-25 18:49:30|10995.5|10992.7|10995.4|10991.4|10996.4|10993.6|10994.4|10991.4|29
1653504580000|2022-05-25 18:49:40|10995.1|10992.3|10996.3|10993.5|10996.3|10993.5|10994.4|10991.4|11
1653504590000|2022-05-25 18:49:50|10995.4|10992.6|10992.4|10989.6|10995.4|10992.6|10992.4|10989.6|23
1653504600000|2022-05-25 18:50:00|10993.3|10990.5|10995.3|10992.5|10995.3|10992.5|10991.4|10988.6|11
1653504610000|2022-05-25 18:50:10|10995.4|10992.6|10995.4|10992.6|10996.4|10993.6|10994.5|10991.7|3
1653504620000|2022-05-25 18:50:20|10995|10992.2|10995.4|10992.6|10996.3|10993.5|10993.9|10991.1|8
1653504630000|2022-05-25 18:50:30|10995.8|10993|10996.3|10993.5|10996.3|10993.5|10995.8|10993|3
1653504640000|2022-05-25 18:50:40|10996.5|10992.5|10997.3|10994.5|10997.4|10994.5|10995.4|10992.4|15
1653504650000|2022-05-25 18:50:50|10997.6|10994.8|10998.3|10995.5|11002.4|10999.3|10997.4|10994.5|16
1653504660000|2022-05-25 18:51:00|10998.4|10995.6|11001.3|10998.5|11001.4|10998.6|10998.4|10995.6|2
1653504670000|2022-05-25 18:51:10|11002.3|10999.5|11001.3|10998.5|11002.3|10999.5|11000.4|10997.4|13
1653504680000|2022-05-25 18:51:20|11000.9|10998.1|11001.3|10998.5|11001.8|10999|11000.9|10998.1|3
1653504690000|2022-05-25 18:51:30|11000.9|10998.1|10998.5|10995.7|11001.3|10998.5|10998.5|10995.7|16
1653504700000|2022-05-25 18:51:40|10998.4|10995.6|10998.4|10995.6|10999.5|10996.5|10996.4|10993.6|5
1653504710000|2022-05-25 18:51:50|10997.6|10994.8|10996.4|10993.6|10997.6|10994.8|10996.4|10993.3|4
1653504720000|2022-05-25 18:52:00|10997.1|10994.3|10999.4|10996.6|11000.4|10997.6|10997.1|10994.3|6
1653504730000|2022-05-25 18:52:10|10999|10996.2|10995.6|10992.8|10999|10996.2|10994.1|10991.3|26
1653504740000|2022-05-25 18:52:20|10995.4|10992.6|10994.4|10991.6|10995.4|10992.6|10994|10991.2|0
1653504750000|2022-05-25 18:52:30|10993.4|10990.6|10996.4|10993.6|10996.4|10993.6|10993.4|10990.6|6
1653504760000|2022-05-25 18:52:40|10996.9|10994.1|10996.6|10992.6|10999.4|10996.6|10996.4|10992.6|17
1653504770000|2022-05-25 18:52:50|10996.4|10993.6|10997.2|10994.4|10997.2|10994.4|10995.5|10992.6|7
1653504780000|2022-05-25 18:53:00|10997.5|10993.5|10996.2|10993.4|10997.5|10993.9|10994.6|10991.7|16
1653504790000|2022-05-25 18:53:10|10996.3|10992.3|10995.9|10993.1|10996.3|10993.1|10995.4|10992.3|2
1653504800000|2022-05-25 18:53:20|10996.2|10993.4|10999.4|10996.6|11000.3|10997.4|10996.2|10993.4|18
1653504810000|2022-05-25 18:53:30|10999.6|10995.6|10997.4|10994.6|10999.6|10995.6|10996.7|10993.3|2
1653504820000|2022-05-25 18:53:40|10997.1|10994.3|10998.4|10995.6|10998.4|10995.6|10997.1|10994.3|2
1653504830000|2022-05-25 18:53:50|10997.4|10994.6|10996.4|10993.6|10997.6|10994.8|10996.4|10993.5|6
1653504840000|2022-05-25 18:54:00|10997.3|10993.3|11000.2|10997.4|11000.2|10997.4|10996.7|10993.3|17
1653504850000|2022-05-25 18:54:10|11000.4|10997.6|10998.2|10995.4|11000.4|10997.6|10997.9|10995.1|6
1653504860000|2022-05-25 18:54:20|10997.5|10994.7|10997.2|10994.4|10999.3|10995.6|10996.9|10994.1|6
1653504870000|2022-05-25 18:54:30|10997.4|10994.6|10995.3|10992.5|10997.4|10994.6|10995.3|10991.4|5
1653504880000|2022-05-25 18:54:40|10995.8|10993|10997.3|10994.5|10997.3|10994.5|10995.3|10992.5|7
1653504890000|2022-05-25 18:54:50|10997.6|10993.6|10996.2|10993.4|10997.6|10994.8|10995.3|10992.5|7
1653504900000|2022-05-25 18:55:00|10997.2|10994.4|10998.2|10995.4|10998.2|10995.4|10993.3|10990.4|38
1653504910000|2022-05-25 18:55:10|10999.2|10995.2|10998.8|10996|10999.8|10997|10998.6|10995.2|2
1653504920000|2022-05-25 18:55:20|10999.7|10996.9|10997.3|10994.5|10999.7|10996.9|10996.8|10994|7
1653504930000|2022-05-25 18:55:30|10996.6|10993.8|10997.3|10994.5|10997.3|10994.5|10994.3|10991.5|10
1653504940000|2022-05-25 18:55:40|10998.3|10994.3|10998.8|10996|10999.5|10996.7|10997.7|10994.3|2
1653504950000|2022-05-25 18:55:50|10999.2|10996.4|10998.3|10995.5|10999.2|10996.4|10997.8|10995|0
1653504960000|2022-05-25 18:56:00|10998.7|10995.9|10994.3|10991.5|10998.8|10996|10994.3|10991.5|7
1653504970000|2022-05-25 18:56:10|10994.8|10992|10993.8|10991|10994.8|10992|10993.8|10991|0
1653504980000|2022-05-25 18:56:20|10994.2|10991.4|10994.7|10991.9|10996.2|10993.4|10994.2|10991.4|6
1653504990000|2022-05-25 18:56:30|10995.2|10992.4|10994.2|10991.4|10995.2|10992.4|10994.2|10991.4|5
1653505000000|2022-05-25 18:56:40|10995.2|10992.4|10994.8|10992|10995.3|10992.4|10994.3|10991.3|2
1653505010000|2022-05-25 18:56:50|10996.2|10993.4|10996.7|10993.9|10997.2|10994.4|10995.8|10992.4|5
1653505020000|2022-05-25 18:57:00|10996.6|10993.8|10994.2|10991.4|10996.6|10993.8|10994.2|10991.4|19
1653505030000|2022-05-25 18:57:10|10994.6|10991.8|10994.3|10991.5|10996.3|10993.5|10994.3|10991.3|9
1653505040000|2022-05-25 18:57:20|10993.8|10991|10997.7|10994.9|10997.7|10994.9|10993.8|10991|75
1653505050000|2022-05-25 18:57:30|10997.1|10994.3|10996.7|10993.9|10997.1|10994.3|10996.3|10993.5|11
1653505060000|2022-05-25 18:57:40|10996.2|10993.4|10997.7|10994.9|10997.7|10994.9|10995.7|10992.9|38
1653505070000|2022-05-25 18:57:50|10997.3|10994.5|10997.2|10994.4|10997.7|10994.9|10996.6|10993.8|4
1653505080000|2022-05-25 18:58:00|10997.6|10994.8|10996.7|10993.9|10997.7|10994.9|10996.2|10993.4|11
1653505090000|2022-05-25 18:58:10|10997.7|10994.9|10999.7|10996.9|10999.7|10996.9|10997.7|10994.9|24
1653505100000|2022-05-25 18:58:20|10999.8|10997|11001.2|10998.4|11001.2|10998.4|10999.8|10997|5
1653505110000|2022-05-25 18:58:30|11000.3|10997.5|10999.2|10996.4|11000.6|10997.8|10999.2|10996.4|2
1653505120000|2022-05-25 18:58:40|10998.8|10996|10996.7|10993.9|10999.2|10996.4|10996.7|10993.9|7
1653505130000|2022-05-25 18:58:50|10998.2|10995.4|10994.2|10991.4|10999.3|10995.5|10994.2|10991.4|46
1653505140000|2022-05-25 18:59:00|10994.7|10991.9|10994.8|10992|10996.2|10993.4|10994.2|10991.4|10
1653505150000|2022-05-25 18:59:10|10995.2|10992.4|10991.8|10989|10995.2|10992.4|10991.8|10989|18
1653505160000|2022-05-25 18:59:20|10992.2|10989.4|10992.2|10989.4|10992.3|10989.5|10991.1|10987.3|3
1653505170000|2022-05-25 18:59:30|10992.6|10989.8|10989.8|10987|10993.2|10990.4|10989.8|10987|15
1653505180000|2022-05-25 18:59:40|10990.6|10987.8|10992.2|10989.4|10992.7|10989.9|10989.8|10987|16
1653505190000|2022-05-25 18:59:50|10992.7|10989.9|10992.2|10989.4|10994.3|10991.5|10991.4|10988.6|16
1653505200000|2022-05-25 19:00:00|10992.4|10988.4|10993.8|10991|10994.2|10991.4|10988.1|10985.3|67
1653505210000|2022-05-25 19:00:10|10993.4|10990.6|10992.8|10990|10994.3|10991.4|10992.3|10989.5|5
1653505220000|2022-05-25 19:00:20|10993.2|10990.4|10993.2|10990.4|10994.2|10991.4|10992.3|10989.3|4
1653505230000|2022-05-25 19:00:30|10991.4|10988.6|10991.3|10988.5|10991.4|10988.6|10991.3|10988.5|9
1653505240000|2022-05-25 19:00:40|10991.8|10989|10990.8|10988|10991.8|10989|10990.8|10988|4
1653505260000|2022-05-25 19:01:00|10989.7|10986.9|10990.3|10987.5|10990.3|10987.5|10989.7|10986.9|9
1653505270000|2022-05-25 19:01:10|10990.2|10987.4|10988.2|10985.4|10990.2|10987.4|10986.8|10984|22
1653505280000|2022-05-25 19:01:20|10988.6|10985.8|10991.6|10988.8|10991.6|10988.8|10988.2|10985.4|203
1653505290000|2022-05-25 19:01:30|10991.5|10988.7|10991.2|10988.4|10991.6|10988.8|10990.7|10987.9|30
1653505300000|2022-05-25 19:01:40|10991.6|10988.8|10991.6|10988.8|10991.6|10988.8|10991.6|10988.8|9
1653505310000|2022-05-25 19:01:50|||||||||4
1653505320000|2022-05-25 19:02:00|10994.2|10991.4|10999.1|10996.3|10999.1|10996.3|10994.2|10991.4|50
1653505330000|2022-05-25 19:02:10|10999.4|10996.6|11000.6|10997.8|11001.2|10998.1|10999.4|10996.6|9
1653505340000|2022-05-25 19:02:20|11000.2|10997.4|11002.9|11000.1|11002.9|11000.1|11000.1|10997.3|13
1653505350000|2022-05-25 19:02:30|11002.8|11000|11001.6|10998.8|11003|11000|11000.9|10998.1|11
1653505360000|2022-05-25 19:02:40|11001.1|10998.3|11002.1|10999.3|11003.3|11000.5|11001.1|10998.2|18
1653505370000|2022-05-25 19:02:50|11002.8|11000|11004.9|11002.1|11007.6|11004.8|11002.8|11000|32
1653505380000|2022-05-25 19:03:00|11004.2|11001.4|11004.9|11002.1|11005.3|11002.5|11004.2|11001.4|3
1653505390000|2022-05-25 19:03:10|11005.3|11002.5|11004.6|11001.8|11005.6|11002.8|11003.7|11000.9|7
1653505400000|2022-05-25 19:03:20|11005.4|11002.6|11004.9|11002.1|11005.9|11003.1|11004.9|11002.1|5
1653505410000|2022-05-25 19:03:30|11005.1|11002.3|11005.1|11002.3|11005.9|11003.1|11005.1|11002.3|5
1653505420000|2022-05-25 19:03:40|11005.2|11001.2|11004.2|11001.4|11005.3|11002.5|11004.1|11001.2|5
1653505430000|2022-05-25 19:03:50|11004.1|11001.3|11005.2|11002.4|11005.9|11003.1|11004.1|11001|11
1653505440000|2022-05-25 19:04:00|11005.1|11002.3|11006.1|11003.3|11006.6|11003.8|11005.1|11002.3|5
1653505450000|2022-05-25 19:04:10|11005.9|11003.1|11006.6|11003.8|11007.3|11004.5|11005.6|11002.8|4
1653505460000|2022-05-25 19:04:20|11006.2|11003.4|11007.6|11004.8|11008.1|11005.3|11006.1|11003.3|22
1653505470000|2022-05-25 19:04:30|11007.2|11004.4|11009.9|11007.1|11009.9|11007.1|11007.2|11004.4|52
1653505480000|2022-05-25 19:04:40|11010.6|11007.8|11012.5|11009.7|11012.9|11010.1|11010.6|11007.3|27
1653505490000|2022-05-25 19:04:50|11012|11009.2|11011|11008.2|11012.4|11009.6|11010.5|11007.7|24
1653505500000|2022-05-25 19:05:00|11010.3|11007.5|11007|11004.2|11010.3|11007.5|11006.5|11003.7|40
1653505510000|2022-05-25 19:05:10|11006.5|11003.7|11006.9|11004.1|11006.9|11004.1|11006|11003.2|8
1653505520000|2022-05-25 19:05:20|11005.2|11002.4|11004.5|11001.7|11006|11003.2|11004.5|11001.7|6
1653505530000|2022-05-25 19:05:30|11005.7|11002.9|11006|11003.2|11006.3|11003.2|11005.2|11002.1|26
1653505540000|2022-05-25 19:05:40|11005.5|11002.7|11009|11006.2|11009|11006.2|11005|11002.2|20
1653505550000|2022-05-25 19:05:50|11008.9|11006.1|11007.2|11004.4|11009|11006.2|11007.2|11004.4|3
1653505560000|2022-05-25 19:06:00|11007.5|11004.7|11007.2|11004.4|11008|11005.2|11007|11004.2|11
1653505570000|2022-05-25 19:06:10|11007.5|11004.7|11009.2|11006.4|11009.2|11006.4|11007.5|11004.7|7
1653505580000|2022-05-25 19:06:20|||||||||1
1653505590000|2022-05-25 19:06:30|11010.9|11008.1|11012.2|11009.4|11013.4|11010.6|11010.9|11008.1|40
1653505600000|2022-05-25 19:06:40|11012.5|11009.7|11013.4|11010.6|11013.4|11010.6|11012.2|11009.4|15
1653505610000|2022-05-25 19:06:50|11014.4|11011.6|11017.5|11014.7|11017.9|11015.1|11014.4|11011.6|66
1653505620000|2022-05-25 19:07:00|11017.2|11014.4|11020.1|11016.1|11020.2|11017.4|11017.2|11014.1|57
1653505630000|2022-05-25 19:07:10|11019.9|11017.1|11018.5|11015.7|11020.3|11017.5|11018.5|11015.7|28
1653505640000|2022-05-25 19:07:20|11019|11016.2|11018|11015.2|11019.4|11016.6|11017.5|11014.7|17
1653505650000|2022-05-25 19:07:30|11017.5|11014.7|11016.1|11013.3|11018|11015.2|11015.2|11012.4|28
1653505660000|2022-05-25 19:07:40|11015.1|11012.3|11012.3|11009.5|11016.1|11013.1|11011.8|11008.5|40
1653505670000|2022-05-25 19:07:50|11011.1|11008.3|11012.4|11008.4|11014.2|11010.5|11011.1|11008.2|27
1653505680000|2022-05-25 19:08:00|11012.3|11009.5|11012.5|11008.5|11013.4|11010.5|11011.3|11008.2|28
1653505690000|2022-05-25 19:08:10|11012.4|11008.4|11014.3|11011.5|11014.3|11011.5|11010.4|11007.6|24
1653505700000|2022-05-25 19:08:20|11013.5|11010.7|11010.4|11007.6|11013.5|11010.7|11010.3|11007.4|31
1653505710000|2022-05-25 19:08:30|11011.5|11007.5|11008.9|11006.1|11011.5|11008.5|11008.9|11006.1|27
1653505720000|2022-05-25 19:08:40|11008.4|11005.6|11005.4|11002.6|11009.9|11006.5|11005.4|11002.4|38
1653505730000|2022-05-25 19:08:50|11004.6|11001.8|11006.3|11003.5|11006.3|11003.5|11003.3|11000.5|31
1653505740000|2022-05-25 19:09:00|11007|11004.2|11010.3|11007.5|11010.3|11007.5|11006.8|11004|3
1653505750000|2022-05-25 19:09:10|11009.8|11007|11012.3|11009.5|11012.3|11009.5|11009.3|11006.5|5
1653505760000|2022-05-25 19:09:20|11012.6|11009.8|11012.8|11010|11013.3|11010.5|11012.3|11009.2|6
1653505770000|2022-05-25 19:09:30|11012.3|11009.5|11012.3|11009.5|11012.8|11010|11012.3|11009.5|3
1653505780000|2022-05-25 19:09:40|11012.1|11009.3|11013.8|11011|11013.8|11011|11012.1|11009.3|6
1653505790000|2022-05-25 19:09:50|11012.3|11009.5|11012.1|11009.3|11013.2|11010.3|11011.8|11009|8
1653505800000|2022-05-25 19:10:00|11012.5|11009.7|11012.1|11009.3|11012.5|11009.7|11006.4|11003.4|49
1653505810000|2022-05-25 19:10:10|11011.6|11008.8|11011.4|11008.6|11013.2|11010.2|11011.1|11008.2|4
1653505820000|2022-05-25 19:10:20|11013.1|11009.1|11015|11012.2|11015|11012.2|11012.6|11009.1|4
1653505830000|2022-05-25 19:10:30|11014.6|11011.8|11014.5|11011.7|11015.8|11013|11014.5|11011.7|6
1653505840000|2022-05-25 19:10:40|11014.1|11011.3|11012.1|11009.3|11014.5|11011.7|11012.1|11009.1|7
1653505850000|2022-05-25 19:10:50|11011.1|11008.1|11011.1|11008.3|11012.5|11009.7|11011|11008.1|4
1653505860000|2022-05-25 19:11:00|11011|11008.2|11011.5|11008.7|11012|11008.7|11010.5|11007.7|4
1653505870000|2022-05-25 19:11:10|11011.9|11009.1|11012|11009.2|11012|11009.2|11011|11008.2|13
1653505880000|2022-05-25 19:11:20|11013|11009|11014|11011.2|11014.5|11011.7|11012.9|11009|8
1653505900000|2022-05-25 19:11:40|11014.4|11011.6|11015|11012.2|11015|11012.2|11014.4|11011.6|1
1653505910000|2022-05-25 19:11:50|11016|11013.2|11015|11012.2|11017.9|11015.1|11015|11012.2|16
1653505920000|2022-05-25 19:12:00|11014.6|11011.8|11013.1|11010.3|11014.9|11012.1|11013|11010.2|10
1653505930000|2022-05-25 19:12:10|11013|11010.2|11013|11010.2|11013|11010.2|11013|11010.2|1
1653505940000|2022-05-25 19:12:20|11013.9|11011.1|11014|11011.2|11015.1|11012.1|11013.9|11011|1
1653505950000|2022-05-25 19:12:30|11014.2|11010.2|11016.4|11013.6|11016.8|11014|11012.6|11009.8|33
1653505960000|2022-05-25 19:12:40|11016.5|11013.7|11016.9|11014.1|11017|11014.1|11016|11013|5
1653505970000|2022-05-25 19:12:50|11016.5|11013.7|11016.5|11013.7|11016.5|11013.7|11016.5|11013.7|0
1653505980000|2022-05-25 19:13:00|11015.7|11012.9|11017.5|11014.7|11019|11015.2|11015.7|11012.9|10
1653505990000|2022-05-25 19:13:10|11017|11014.2|11016|11013.2|11017|11014.2|11015.5|11012.7|16
1653506000000|2022-05-25 19:13:20|11017.1|11013.1|11016.5|11013.7|11017.1|11014.1|11016.5|11013.1|1
1653506010000|2022-05-25 19:13:30|11016|11013.2|11016|11013.2|11016|11013.2|11016|11013.2|6
1653506020000|2022-05-25 19:13:40|11018.1|11015.3|11017|11014.2|11018.1|11015.3|11015.9|11013.1|30
1653506030000|2022-05-25 19:13:50|11016.9|11014.1|11016.9|11014.1|11016.9|11014.1|11015.5|11012.7|6
1653506040000|2022-05-25 19:14:00|11017.3|11014.5|11017|11014.2|11017.5|11014.7|11017|11014.2|3
1653506050000|2022-05-25 19:14:10|11015.9|11013.1|11015.5|11012.7|11017|11013.1|11015.5|11012.7|11
1653506060000|2022-05-25 19:14:20|11015.9|11013.1|11015.9|11013.1|11015.9|11013.1|11015.9|11013.1|1
1653506070000|2022-05-25 19:14:30|11016.9|11014.1|11016|11013.2|11017|11014.1|11016|11013|0
1653506080000|2022-05-25 19:14:40|11015.9|11013.1|11015.9|11013.1|11015.9|11013.1|11015.5|11012.7|3
1653506090000|2022-05-25 19:14:50|11016.8|11014|11017|11014.2|11017.9|11015.1|11016.8|11013|4
1653506100000|2022-05-25 19:15:00|11017.5|11014.7|11016|11013.2|11018.9|11016.1|11016|11013.2|14
1653506110000|2022-05-25 19:15:10|11016.7|11013.9|11016.9|11014.1|11016.9|11014.1|11016.7|11013.9|1
1653506120000|2022-05-25 19:15:20|11017.1|11013.1|11011|11008.2|11017.1|11013.7|11010.6|11007.8|18
1653506130000|2022-05-25 19:15:30|11010.6|11007.8|11010|11007.2|11010.9|11008.1|11009.5|11006.7|5
1653506140000|2022-05-25 19:15:40|11009.9|11007.1|11008|11005.2|11009.9|11007.1|11008|11005.2|7
1653506150000|2022-05-25 19:15:50|11009|11005|11008|11005.2|11009|11006.1|11007.1|11004.3|0
1653506160000|2022-05-25 19:16:00|11008.4|11005.6|11011.9|11009.1|11012|11009.1|11008.4|11005.6|10
1653506170000|2022-05-25 19:16:10|11011.5|11008.7|11012|11008|11012.1|11009.1|11010.1|11007.3|40
1653506180000|2022-05-25 19:16:20|11011.7|11008.9|11008|11005.2|11013.1|11010.1|11007.5|11004.7|77
1653506190000|2022-05-25 19:16:30|11007.2|11004.4|11008|11005.2|11008.1|11005.2|11007|11004.1|5
1653506200000|2022-05-25 19:16:40|11009.5|11006.7|11010|11007.2|11010|11007.2|11009|11006.2|5
1653506210000|2022-05-25 19:16:50|11012|11009.2|11011|11008.2|11012|11009.2|11011|11008.2|9
1653506220000|2022-05-25 19:17:00|11012.9|11010.1|11012|11009.2|11013|11010.1|11010.5|11007.7|7
1653506230000|2022-05-25 19:17:10|11011.2|11008.4|11011.1|11007.1|11011.9|11009.1|11011|11007.1|22
1653506240000|2022-05-25 19:17:20|11010.1|11007.3|11007|11004.2|11010.1|11007.3|11007|11004.2|9
1653506250000|2022-05-25 19:17:30|11006.2|11003.4|10999.1|10996.3|11006.2|11003.4|10998|10995.2|36
1653506260000|2022-05-25 19:17:40|10999.6|10996.8|11002|10999.2|11002.9|11000.1|10999.6|10996.8|16
1653506270000|2022-05-25 19:17:50|11002.1|10999.3|11003|11000.2|11003.8|11001|11002.1|10999.3|8
1653506280000|2022-05-25 19:18:00|11003.3|11000.5|11006|11003.2|11006.8|11004|11003.3|11000.5|9
1653506290000|2022-05-25 19:18:10|11006.2|11002.2|11007|11004.2|11009.1|11005.2|11005|11001.9|9
1653506310000|2022-05-25 19:18:30|11007.3|11004.5|11008.2|11004.2|11009.1|11006|11007|11004.1|1
1653506320000|2022-05-25 19:18:40|11007|11004|11008.8|11006|11008.8|11006|11006.8|11004|1
1653506330000|2022-05-25 19:18:50|11008|11005.2|11008.5|11005.7|11008.8|11006|11008|11005.2|16
1653506340000|2022-05-25 19:19:00|11008.8|11006|11008.8|11006|11008.9|11006|11008|11004.9|5
1653506350000|2022-05-25 19:19:10|11007.7|11004.9|11007|11004.2|11008.1|11005.2|11006.1|11003.3|7
1653506360000|2022-05-25 19:19:20|11007.5|11004.7|11008|11005.2|11008.6|11005.8|11007|11004.2|1
1653506370000|2022-05-25 19:19:30|11007.5|11004.7|11007|11004.2|11007.5|11004.7|11007|11004.2|0
1653506380000|2022-05-25 19:19:40|11006.6|11003.8|11006.5|11003.7|11006.6|11003.8|11005.6|11002.8|2
1653506390000|2022-05-25 19:19:50|11006.8|11004|11005|11002.2|11008.3|11005.5|11005|11002.2|10
1653506400000|2022-05-25 19:20:00|11006|11003.2|11007.8|11005|11008.3|11005.5|11005.6|11002.2|14
1653506410000|2022-05-25 19:20:10|11007.5|11004.7|11006.8|11004|11007.8|11005|11006.8|11004|4
1653506420000|2022-05-25 19:20:20|11006.5|11003.7|11006.5|11003.7|11006.5|11003.7|11006|11003.2|4
1653506430000|2022-05-25 19:20:30|11006.1|11003.3|11005.8|11003|11007.8|11005|11004|11001.2|74
1653506440000|2022-05-25 19:20:40|11006.8|11004|11006.8|11004|11006.8|11004|11006.8|11004|1
1653506450000|2022-05-25 19:20:50|11007.3|11004.5|11005.8|11003|11008|11005|11002.8|10999.9|64
1653506460000|2022-05-25 19:21:00|11005.9|11003.1|11007.7|11004.9|11007.9|11005.1|11005.9|11003.1|4
1653506470000|2022-05-25 19:21:10|11007.8|11005|11005.8|11003|11008.1|11005.3|11005.4|11002.6|7
1653506480000|2022-05-25 19:21:20|11005.9|11003.1|11005.7|11002.9|11006.9|11003.1|11004.8|11001|3
1653506490000|2022-05-25 19:21:30|11005.8|11003|11006|11002|11006|11003|11005.1|11002|1
1653506500000|2022-05-25 19:21:40|11005.8|11003|11005.9|11003.1|11005.9|11003.1|11005.1|11002.3|1
1653506510000|2022-05-25 19:21:50|11006.9|11002.9|11006.8|11004|11006.9|11004|11005.9|11002.9|2
1653506520000|2022-05-25 19:22:00|11007.6|11004.8|11008.9|11006.1|11010.2|11007.1|11007.6|11004.8|13
1653506530000|2022-05-25 19:22:10|11008.8|11006|11008.1|11005.3|11008.8|11006|11008.1|11005.3|2
1653506540000|2022-05-25 19:22:20|11007.7|11004.9|11008.9|11004.9|11008.9|11005.1|11007.1|11004|4
1653506550000|2022-05-25 19:22:30|11007.9|11005.1|11008.8|11006|11008.9|11006|11007.9|11004.9|1
1653506560000|2022-05-25 19:22:40|11010.6|11007.8|11012.9|11010.1|11014|11011|11010.6|11007.8|22
1653506570000|2022-05-25 19:22:50|11012.7|11009.9|11009.9|11007.1|11012.7|11009.9|11009.4|11006.6|47
1653506580000|2022-05-25 19:23:00|11010.1|11007.3|11009.6|11006.8|11011.9|11009.1|11008.4|11005|33
1653506590000|2022-05-25 19:23:10|11009.8|11007|11010.8|11008|11010.8|11008|11009.8|11007|0
1653506600000|2022-05-25 19:23:20|11009.9|11007.1|11012.7|11009.9|11013.7|11010.7|11008.8|11005.1|495
1653506610000|2022-05-25 19:23:30|11014.1|11011.3|11014.2|11011.4|11014.2|11011.4|11013.3|11010.5|21
1653506620000|2022-05-25 19:23:40|11013.7|11010.9|11013.7|11010.9|11015.2|11012.4|11013.3|11010.5|27
1653506630000|2022-05-25 19:23:50|11012.9|11010.1|11013.7|11010.9|11014.2|11011.4|11012.7|11009.9|0
1653506640000|2022-05-25 19:24:00|11014.2|11011.4|11011.7|11008.9|11014.7|11011.4|11011.7|11008.7|17
1653506650000|2022-05-25 19:24:10|11012.2|11009.4|11012.2|11009.4|11012.2|11009.4|11011.7|11008.9|6
1653506660000|2022-05-25 19:24:20|11012.6|11009.8|11013.2|11010.4|11013.6|11010.8|11012.2|11009.4|1
1653506670000|2022-05-25 19:24:30|11012.8|11010|11012.8|11010|11012.8|11010|11012.8|11010|1
1653506680000|2022-05-25 19:24:40|11012.7|11009.9|11012.7|11009.9|11016.4|11013.6|11012.2|11009.4|29
1653506690000|2022-05-25 19:24:50|11012.3|11009.5|11012.7|11009.9|11012.7|11009.9|11012.2|11009.4|1
1653506700000|2022-05-25 19:25:00|11012.3|11009.5|11011.2|11008.4|11013.1|11010.3|11011.2|11008.4|10
1653506710000|2022-05-25 19:25:10|11011.6|11008.8|11011.7|11008.9|11013.1|11010.3|11011.6|11008.8|0
1653506720000|2022-05-25 19:25:20|11012.2|11009.4|11011.7|11008.9|11012.2|11009.4|11010.2|11007.4|3
1653506730000|2022-05-25 19:25:30|11011.6|11008.8|11013.7|11010.9|11013.8|11010.9|11011.6|11008.8|4
1653506740000|2022-05-25 19:25:40|11013.3|11010.5|11013.2|11010.4|11013.3|11010.5|11012.7|11009.9|0
1653506750000|2022-05-25 19:25:50|11012.7|11009.9|11011.7|11008.9|11014.6|11011.8|11011.7|11008.9|30
1653506760000|2022-05-25 19:26:00|11012.7|11009.9|11013.7|11010.9|11014.9|11011.9|11012.7|11009.7|5
1653506770000|2022-05-25 19:26:10|11014.7|11010.7|11014.7|11011.9|11015.1|11012.3|11013.7|11010.7|6
1653506780000|2022-05-25 19:26:20|11015.2|11012.4|11014.7|11011.9|11016.2|11013.4|11014.7|11011.9|5
1653506790000|2022-05-25 19:26:30|11013.9|11011.1|11011.2|11008.4|11013.9|11011.1|11010.1|11007.3|27
1653506800000|2022-05-25 19:26:40|11011.7|11008.9|11007.8|11005|11011.7|11008.9|11007.7|11004.9|82
1653506810000|2022-05-25 19:26:50|11008.6|11005.8|11009.7|11006.9|11010.2|11007.4|11008.6|11005.8|6
1653506820000|2022-05-25 19:27:00|11009.9|11005.9|11010.7|11007.9|11011.2|11008.4|11009.7|11005.9|6
1653506830000|2022-05-25 19:27:10|11010.3|11007.5|11012.2|11009.4|11012.7|11009.9|11008.6|11005.8|20
1653506840000|2022-05-25 19:27:20|11011.1|11008.3|11009.6|11006.8|11011.1|11008.3|11009.2|11006.4|7
1653506850000|2022-05-25 19:27:30|11009.2|11006.4|11010.6|11007.8|11010.6|11007.8|11009.2|11006.4|5
1653506860000|2022-05-25 19:27:40|11009.8|11007|11010.7|11007.9|11011.2|11008.4|11009.8|11007|8
1653506870000|2022-05-25 19:27:50|11010.2|11007.4|11011.2|11008.4|11011.2|11008.4|11010.2|11007.4|5
1653506880000|2022-05-25 19:28:00|11012.3|11009.5|11014.2|11011.4|11014.5|11011.7|11011.7|11008.9|11
1653506890000|2022-05-25 19:28:10|11014.9|11012.1|11013.7|11010.9|11015.2|11012.4|11013.7|11010.9|5
1653506900000|2022-05-25 19:28:20|11013.3|11010.5|11012.6|11008.6|11013.7|11010.9|11011.7|11008.6|11
1653506910000|2022-05-25 19:28:30|11011.7|11008.9|11011.7|11008.9|11012.6|11008.9|11011.7|11008.6|0
1653506920000|2022-05-25 19:28:40|11011.3|11008.5|11011.5|11008.7|11011.7|11008.9|11011.2|11008.4|7
1653506930000|2022-05-25 19:28:50|11011.2|11008.4|11013.2|11010.4|11013.9|11010.9|11011.2|11008.4|6
1653506940000|2022-05-25 19:29:00|11013.5|11010.7|11013.2|11010.4|11013.5|11010.7|11012.3|11009.5|5
1653506950000|2022-05-25 19:29:10|11013.5|11010.7|11013.5|11010.7|11014.2|11011.4|11012.2|11009.4|28
1653506960000|2022-05-25 19:29:20|11013.2|11010.4|11012.7|11009.9|11013.2|11010.4|11012.3|11009.5|14
1653506970000|2022-05-25 19:29:30|11012.8|11010|11012.7|11009.9|11012.8|11010|11011.7|11008.6|0
1653506980000|2022-05-25 19:29:40|11011.8|11009|11011.9|11009.1|11012.9|11009.1|11011.7|11008.9|0
1653506990000|2022-05-25 19:29:50|11011.7|11008.9|11012.7|11009.9|11012.7|11009.9|11011.7|11008.9|1
1653507000000|2022-05-25 19:30:00|11012.3|11009.5|11012.5|11009.7|11012.7|11009.9|11011.8|11009|1
1653507010000|2022-05-25 19:30:10|11012.8|11010|11012.7|11009.9|11012.8|11010|11012.3|11009.5|2
1653507020000|2022-05-25 19:30:20|11012.3|11009.5|11011.7|11008.9|11012.7|11009.9|11011.4|11008.6|0
1653507030000|2022-05-25 19:30:30|11012.7|11009.9|11012.2|11009.4|11012.7|11009.9|11011.7|11008.9|10
1653507040000|2022-05-25 19:30:40|11012.1|11009.3|11012.1|11009.3|11012.5|11009.7|11011.8|11009|0
1653507060000|2022-05-25 19:31:00|11011.8|11009|11011.5|11008.7|11011.8|11009|11010.6|11007.7|25
1653507070000|2022-05-25 19:31:10|11011.6|11008.8|11013.1|11010.3|11014.1|11011.3|11011.6|11008.8|14
1653507080000|2022-05-25 19:31:20|11012.8|11010|11013.5|11010.7|11013.6|11010.8|11012.8|11010|0
1653507090000|2022-05-25 19:31:30|11012.8|11010|11011.8|11009|11013.5|11010.7|11011.6|11008.8|4
1653507100000|2022-05-25 19:31:40|11012.1|11009.3|11012.6|11009.8|11013.9|11011|11012.1|11009.3|3
1653507110000|2022-05-25 19:31:50|11013.8|11011|11013.8|11011|11013.8|11011|11013.8|11011|2
1653507120000|2022-05-25 19:32:00|11013.9|11011.1|11013|11010.2|11015.6|11012.8|11012.1|11009.3|21
1653507130000|2022-05-25 19:32:10|11013.1|11010.3|11013.5|11010.7|11013.5|11010.7|11012.8|11010|1
1653507140000|2022-05-25 19:32:20|11014.7|11011.9|11012.6|11009.8|11014.7|11011.9|11012.3|11009.5|9
1653507150000|2022-05-25 19:32:30|11013|11010.2|11013|11010.2|11013.1|11010.3|11012.6|11009.8|7
1653507160000|2022-05-25 19:32:40|11012.6|11009.8|11012.6|11009.8|11012.9|11009.8|11010.6|11007.8|13
1653507170000|2022-05-25 19:32:50|11011.8|11009|11011.6|11008.8|11012.9|11009|11011.6|11008.8|0
1653507180000|2022-05-25 19:33:00|11012.5|11009.7|11006.9|11004.1|11013.1|11009.8|11006.9|11004.1|67
1653507190000|2022-05-25 19:33:10|11006.5|11003.7|11008.9|11006.1|11009.4|11006.6|11006.5|11003.7|6
1653507200000|2022-05-25 19:33:20|11009.3|11006.5|11009.9|11007.1|11010.9|11008.1|11008.9|11006.1|10
1653507210000|2022-05-25 19:33:30|11009.5|11006.7|11010.4|11007.6|11010.4|11007.6|11007.5|11004.7|9
1653507220000|2022-05-25 19:33:40|11010.2|11006.2|11009|11006.2|11010.2|11006.2|11009|11006.1|2
1653507230000|2022-05-25 19:33:50|11009.4|11006.6|11012.9|11010.1|11013|11010.2|11009.4|11006.6|12
1653507240000|2022-05-25 19:34:00|11012.5|11009.7|11012.9|11010.1|11012.9|11010.1|11011.9|11009.1|1
1653507250000|2022-05-25 19:34:10|11012.5|11009.7|11011.9|11009.1|11013.8|11010.9|11011.4|11008.6|12
1653507260000|2022-05-25 19:34:20|11011.1|11008.3|11011.9|11009.1|11012.1|11009.1|11010.9|11008.1|1
1653507270000|2022-05-25 19:34:30|11012.4|11009.6|11012|11009.2|11015.4|11012.6|11011.9|11009.1|12
1653507280000|2022-05-25 19:34:40|11011.9|11009.1|11013.4|11010.6|11013.4|11010.6|11011.9|11009.1|2
1653507290000|2022-05-25 19:34:50|11014.7|11011.9|11014.9|11012.1|11014.9|11012.1|11013.9|11010.8|11
1653507300000|2022-05-25 19:35:00|11014.4|11011.6|11014.9|11012.1|11014.9|11012.1|11014.4|11011.6|2
1653507310000|2022-05-25 19:35:10|11014.7|11011.9|11013.9|11011.1|11014.7|11011.9|11013.9|11011.1|2
1653507330000|2022-05-25 19:35:30|11014.8|11010.8|11014.8|11010.8|11014.8|11010.8|11014.8|11010.8|0
1653507340000|2022-05-25 19:35:40|11013.5|11010.7|11015.4|11012.6|11017.4|11014.6|11013.5|11010.7|28
1653507350000|2022-05-25 19:35:50|11014.9|11012.1|11013.4|11010.6|11014.9|11012.1|11013.4|11010.6|7
1653507360000|2022-05-25 19:36:00|11013.7|11010.9|11013.9|11011.1|11015|11012.1|11013.4|11010.6|6
1653507370000|2022-05-25 19:36:10|11012.9|11010.1|11012.9|11010.1|11012.9|11010.1|11012.4|11009.6|1
1653507380000|2022-05-25 19:36:20|11013.2|11010.4|11014.9|11010.9|11014.9|11011|11013.2|11010.4|4
1653507390000|2022-05-25 19:36:30|11014.7|11011.9|11013.8|11011|11014.7|11011.9|11013.8|11011|3
1653507400000|2022-05-25 19:36:40|11012.7|11009.9|11012.3|11009.5|11013.3|11010.5|11012.3|11009.5|4
1653507410000|2022-05-25 19:36:50|11012.8|11010|11011.8|11009|11012.8|11010|11011.8|11008.8|5
1653507420000|2022-05-25 19:37:00|11011|11008.2|11011.8|11009|11011.8|11009|11010.8|11008|8
1653507430000|2022-05-25 19:37:10|11012.6|11009.8|11012.3|11009.5|11012.8|11010|11012.3|11009.5|2
1653507440000|2022-05-25 19:37:20|11012.8|11010|11012.8|11010|11012.8|11010|11012.8|11010|3
1653507450000|2022-05-25 19:37:30|11013.3|11010.5|11012.3|11009.5|11013.8|11011|11012.3|11009.5|8
1653507460000|2022-05-25 19:37:40|11012.8|11010|11012.8|11010|11013.8|11010|11012.8|11009.4|1
1653507470000|2022-05-25 19:37:50|11012.1|11009.3|11011.8|11009|11012.1|11009.3|11011.8|11009|2
1653507480000|2022-05-25 19:38:00|11011.5|11008.7|11010.3|11007.5|11011.5|11008.7|11009.8|11007|5
1653507490000|2022-05-25 19:38:10|11008.8|11006|11010.8|11008|11013.1|11009.3|11008.8|11006|11
1653507500000|2022-05-25 19:38:20|11011.1|11007.1|11011|11008.2|11011.3|11008.5|11010.8|11007.1|0
1653507510000|2022-05-25 19:38:30|11010.8|11008|11010.3|11007.5|11011.8|11008.9|11008.3|11005.5|24
1653507520000|2022-05-25 19:38:40|11009.8|11007|11009.7|11006.9|11010.3|11007.5|11009.6|11006.8|5
1653507530000|2022-05-25 19:38:50|11009.8|11007|11009.8|11007|11010.8|11008|11009.8|11007|1
1653507540000|2022-05-25 19:39:00|11010.3|11007.5|11009.8|11007|11010.3|11007.5|11009.8|11007|0
1653507560000|2022-05-25 19:39:20|11010.2|11007.4|11009.8|11007|11010.3|11007.5|11009.8|11007|2
1653507570000|2022-05-25 19:39:30|11008.4|11005.6|11009.9|11007.1|11010.3|11007.5|11008.4|11005.6|11
1653507580000|2022-05-25 19:39:40|11010.3|11007.5|11008.9|11006.1|11010.3|11007.5|11008.9|11006|3
1653507590000|2022-05-25 19:39:50|11008.6|11005.8|11008.8|11006|11008.8|11006|11007.9|11005.1|15
1653507600000|2022-05-25 19:40:00|11008.7|11005.9|11008.8|11006|11010.3|11007.5|11008.3|11005.5|11
1653507610000|2022-05-25 19:40:10|11010.3|11007.5|11008.9|11006.1|11010.3|11007.5|11008.9|11006.1|3
1653507620000|2022-05-25 19:40:20|11009.3|11006.5|11008.8|11006|11009.9|11007.1|11007.7|11004.9|21
1653507630000|2022-05-25 19:40:30|11007.7|11004.9|11009.1|11006.3|11009.1|11006.3|11007.7|11004.9|1
1653507640000|2022-05-25 19:40:40|11009.8|11007|11009.8|11007|11009.8|11007|11009.8|11007|3
1653507650000|2022-05-25 19:40:50|11009.7|11006.9|11009.7|11006.9|11009.7|11006.9|11009.7|11006.9|0
1653507660000|2022-05-25 19:41:00|11008.9|11006.1|11009.7|11006.9|11009.7|11006.9|11008.6|11005.8|2
1653507670000|2022-05-25 19:41:10|11009.9|11005.9|11009.7|11006.9|11009.9|11006.9|11008.8|11005.9|3
1653507680000|2022-05-25 19:41:20|11009.3|11006.5|11007.9|11005.1|11009.7|11006.9|11006.4|11003.6|13
1653507690000|2022-05-25 19:41:30|11007.6|11004.8|11007.6|11004.8|11007.9|11005.1|11006.9|11004.1|1
1653507700000|2022-05-25 19:41:40|11006.9|11004.1|11007.1|11004.3|11007.1|11004.3|11006.9|11004.1|2
1653507710000|2022-05-25 19:41:50|11007.6|11004.8|11007.2|11004.4|11007.6|11004.8|11007.2|11004.4|0
1653507720000|2022-05-25 19:42:00|11007.1|11004.3|11008.1|11005.3|11008.9|11006.1|11007.1|11004.3|6
1653507730000|2022-05-25 19:42:10|11008|11005.2|11007.5|11004.7|11008.4|11005.6|11007.5|11004.7|0
1653507740000|2022-05-25 19:42:20|11007.2|11004.4|11007.5|11004.7|11007.5|11004.7|11007|11004.2|2
1653507750000|2022-05-25 19:42:30|11007.2|11004.4|11008.4|11005.6|11008.4|11005.6|11007|11004.2|2
1653507760000|2022-05-25 19:42:40|11008.5|11005.7|11007.9|11005.1|11008.5|11005.7|11007.9|11005.1|2
1653507770000|2022-05-25 19:42:50|11008.4|11005.6|11007.9|11005.1|11008.4|11005.6|11007.9|11005.1|0
1653507780000|2022-05-25 19:43:00|11008.5|11005.7|11008|11005.2|11008.5|11005.7|11007.5|11004.7|2
1653507790000|2022-05-25 19:43:10|11007.9|11005.1|11007|11004.2|11007.9|11005.1|11007|11004.2|3
1653507800000|2022-05-25 19:43:20|11005.9|11003.1|11008|11005.2|11008|11005.2|11005.9|11003.1|4
1653507810000|2022-05-25 19:43:30|11008.5|11005.7|11010.3|11006.3|11010.4|11007.6|11008|11005.2|24
1653507820000|2022-05-25 19:43:40|11010|11007.2|11010|11007.2|11010.3|11007.2|11010|11006.3|0
1653507830000|2022-05-25 19:43:50|11011.2|11008.4|11011.3|11008.5|11011.3|11008.5|11010.3|11007.5|19
1653507840000|2022-05-25 19:44:00|11011.7|11008.9|11012.3|11009.5|11012.3|11009.5|11010.9|11008|3
1653507850000|2022-05-25 19:44:10|11013.2|11010.4|11013.7|11010.9|11013.7|11010.9|11012.3|11009.5|17
1653507860000|2022-05-25 19:44:20|11014.2|11011.4|11014.3|11011.5|11016.9|11014.1|11014.2|11011.4|83
1653507870000|2022-05-25 19:44:30|11014.2|11011.4|11008.9|11006.1|11014.8|11012|11008.5|11005.7|27
1653507880000|2022-05-25 19:44:40|11008.5|11005.7|11008.4|11005.6|11009.3|11006.5|11008.4|11005.6|1
1653507890000|2022-05-25 19:44:50|11008|11005.2|11008.4|11005.6|11008.9|11006.1|11007.5|11004.7|1
1653507900000|2022-05-25 19:45:00|11008.8|11006|11007.8|11005|11008.9|11006.1|11006.9|11004.1|13
1653507910000|2022-05-25 19:45:10|11008.3|11005.5|11007.9|11005.1|11008.8|11006|11007.9|11005.1|1
1653507920000|2022-05-25 19:45:20|11008.7|11005.9|11008|11005.2|11009|11006|11008|11005|0
1653507930000|2022-05-25 19:45:30|11007.9|11005.1|11008.3|11005.5|11008.9|11006|11007.5|11004.7|0
1653507940000|2022-05-25 19:45:40|11008.4|11005.6|11008.8|11006|11008.8|11006|11008.4|11005.6|2
1653507950000|2022-05-25 19:45:50|11008.4|11005.6|11007.8|11005|11008.8|11006|11007.8|11005|2
1653507960000|2022-05-25 19:46:00|11008.2|11005.4|11008.8|11006|11008.8|11006|11008.2|11005.4|1
1653507970000|2022-05-25 19:46:10|11007.9|11005.1|11007.8|11005|11007.9|11005.1|11007.3|11004.5|0
1653507990000|2022-05-25 19:46:30|11006.9|11004.1|11006.3|11003.5|11006.9|11004.1|11006.3|11003.5|6
1653508000000|2022-05-25 19:46:40|11005.9|11003.1|11004.3|11001.5|11005.9|11003.1|11004.3|11001.5|3
1653508010000|2022-05-25 19:46:50|11005|11002.2|11004.8|11002|11005.3|11002.5|11004.3|11001.5|8
1653508020000|2022-05-25 19:47:00|11005.2|11002.4|11006.3|11003.5|11006.3|11003.5|11005.2|11002.4|1
1653508030000|2022-05-25 19:47:10|11006.7|11003.9|11005.8|11003|11006.9|11003.9|11005.8|11002.9|4
1653508040000|2022-05-25 19:47:20|11005.3|11002.5|11006.3|11003.5|11006.3|11003.5|11005.3|11002.5|2
1653508050000|2022-05-25 19:47:30|||||||||2
1653508060000|2022-05-25 19:47:40|11007.3|11004.5|11006.8|11004|11007.7|11004.9|11006.8|11004|3
1653508080000|2022-05-25 19:48:00|11007.3|11004.5|11008.3|11005.5|11008.8|11006|11007.3|11004.5|5
1653508090000|2022-05-25 19:48:10|11008.7|11005.9|11008.8|11006|11009.3|11006.5|11008.7|11005.9|3
1653508100000|2022-05-25 19:48:20|11008.4|11005.6|11007.7|11004.9|11008.4|11005.6|11006.9|11004.1|2
1653508110000|2022-05-25 19:48:30|11006.9|11004.1|11005.3|11002.5|11006.9|11004.1|11005.3|11002.5|2
1653508120000|2022-05-25 19:48:40|11005.8|11003|11005.3|11002.5|11005.8|11003|11005.3|11002.5|0
1653508140000|2022-05-25 19:49:00|11004.9|11002.1|11004.8|11002|11004.9|11002.1|11004.8|11002|2
1653508160000|2022-05-25 19:49:20|11005.3|11002.5|11006.6|11003.8|11006.6|11003.8|11005.3|11002.5|2
1653508170000|2022-05-25 19:49:30|11006.8|11004|11006.8|11004|11006.8|11004|11006.8|11004|1
1653508180000|2022-05-25 19:49:40|||||||||1
1653508190000|2022-05-25 19:49:50|11007.1|11004.3|11008.8|11006|11008.8|11006|11007.1|11004.3|1
1653508200000|2022-05-25 19:50:00|11008.4|11005.6|11004.8|11002|11008.8|11006|11004.8|11002|14
1653508210000|2022-05-25 19:50:10|11005|11001|11006.8|11004|11006.8|11004|11004.4|11001|10
1653508220000|2022-05-25 19:50:20|11007.5|11004.7|11006.8|11004|11007.8|11005|11006.8|11004|2
1653508230000|2022-05-25 19:50:30|11007.5|11004.7|11004.8|11002|11007.6|11004.8|11004.8|11002|2
1653508240000|2022-05-25 19:50:40|11005.9|11001.9|11006|11002|11006.7|11003.8|11005.8|11001.9|2
1653508250000|2022-05-25 19:50:50|11005.8|11003|11005.8|11003|11005.8|11003|11005.8|11003|0
1653508260000|2022-05-25 19:51:00|11005|11002.2|11002.8|11000|11006|11003|11002.3|10999.5|7
1653508270000|2022-05-25 19:51:10|11001.5|10998.7|10999.3|10996.5|11001.5|10998.7|10999.3|10996.5|8
1653508280000|2022-05-25 19:51:20|10999.5|10996.7|10999.3|10996.5|11000.3|10997.5|10998.9|10996.1|15
1653508290000|2022-05-25 19:51:30|10999.6|10996.8|10998.9|10996.1|11001.3|10998.5|10998.9|10996.1|11
1653508300000|2022-05-25 19:51:40|10999.3|10996.5|10999.8|10997|11000.8|10998|10998.9|10996.1|5
1653508310000|2022-05-25 19:51:50|11000.3|10997.5|11001.8|10999|11002.3|10999.5|11000.3|10997.5|6
1653508320000|2022-05-25 19:52:00|11004.3|11001.5|11003.8|11001|11004.3|11001.5|11003.6|10999.7|4
1653508330000|2022-05-25 19:52:10|11003.7|11000.9|11002.6|10999.8|11004.1|11001.3|11001.9|10999.1|3
1653508340000|2022-05-25 19:52:20|11003.7|11000.9|11002|10998|11004|11001.1|11000.1|10997.3|29
1653508350000|2022-05-25 19:52:30|11001.9|10999.1|11001.9|10999.1|11002.1|10999.1|11001.7|10998.1|0
1653508360000|2022-05-25 19:52:40|11002|10998|11002|10999.2|11002|10999.2|11001.6|10998|7
1653508380000|2022-05-25 19:53:00|11002.1|10998.1|11001|10998.2|11002.1|10998.6|11001|10998.1|1
1653508390000|2022-05-25 19:53:10|11001.5|10998.7|11001.5|10998.7|11001.5|10998.7|11001|10998.2|2
1653508400000|2022-05-25 19:53:20|11001.1|10998.3|11002|10998|11002.1|10999.3|10999|10996.2|21
1653508410000|2022-05-25 19:53:30|11001|10998.2|11003|11000.2|11003|11000.2|11001|10998|1
1653508420000|2022-05-25 19:53:40|11004|11000|11004|11000|11004|11000|11004|11000|3
1653508430000|2022-05-25 19:53:50|11005|11002.2|11005.9|11003.1|11006|11003.1|11005|11002|4
1653508440000|2022-05-25 19:54:00|11005|11002.2|11005|11002.2|11005|11002.2|11004.5|11001.7|2
1653508450000|2022-05-25 19:54:10|11006|11002|11006.9|11004.1|11007.1|11004.1|11006|11002|4
1653508460000|2022-05-25 19:54:20|11007|11004.2|11006.9|11004.1|11007.4|11004.6|11006.9|11004.1|1
1653508480000|2022-05-25 19:54:40|11007.4|11004.6|11007.9|11005.1|11008.1|11005.1|11007|11004.1|2
1653508490000|2022-05-25 19:54:50|11007.5|11004.7|11007.4|11004.6|11007.5|11004.7|11006.6|11003.8|5
1653508500000|2022-05-25 19:55:00|11007.5|11004.7|11010.2|11007.4|11010.2|11007.4|11005.5|11002.7|41
1653508510000|2022-05-25 19:55:10|11009.8|11007|11011.7|11008.9|11011.7|11008.9|11009.2|11006.4|5
1653508520000|2022-05-25 19:55:20|11012.2|11009.4|11012.7|11008.7|11013.6|11010.8|11011.2|11008.4|6
1653508530000|2022-05-25 19:55:30|11011.7|11008.9|11011.2|11008.4|11011.7|11008.9|11011.2|11008.4|0
1653508540000|2022-05-25 19:55:40|11011.6|11008.8|11011.7|11008.9|11011.7|11008.9|11011.6|11008.8|1
1653508550000|2022-05-25 19:55:50|11012.5|11009.7|11013.6|11010.8|11013.9|11010.8|11012.5|11009.7|3
1653508560000|2022-05-25 19:56:00|11013.7|11010.9|11013.7|11010.9|11013.9|11010.9|11012.8|11009.9|4
1653508570000|2022-05-25 19:56:10|11013.2|11010.4|11012.6|11009.8|11013.2|11010.4|11012.2|11009.4|5
1653508580000|2022-05-25 19:56:20|11012.7|11009.9|11012.7|11009.9|11012.7|11009.9|11012.7|11009.9|0
1653508590000|2022-05-25 19:56:30|11012.2|11009.4|11011.7|11008.9|11012.7|11009.9|11011.2|11008.4|4
1653508600000|2022-05-25 19:56:40|11012|11009.2|11010.7|11007.9|11012|11009.2|11010.7|11007.9|5
1653508610000|2022-05-25 19:56:50|11011.7|11007.7|11011.8|11009|11013.2|11010.4|11011.5|11007.7|18
1653508620000|2022-05-25 19:57:00|11013|11010.2|11011.7|11008.9|11013|11010.2|11011.2|11008.4|5
1653508630000|2022-05-25 19:57:10|11012.1|11009.3|11012.6|11009.8|11012.7|11009.8|11011.3|11008.5|2
1653508640000|2022-05-25 19:57:20|11013|11010.2|11011.8|11009|11013|11010.2|11011.8|11009|3
1653508650000|2022-05-25 19:57:30|11012.2|11009.4|11012.2|11009.4|11012.2|11009.4|11011.8|11009|0
1653508660000|2022-05-25 19:57:40|11011.8|11009|11010.8|11008|11012.2|11009.4|11010.8|11008|2
1653508670000|2022-05-25 19:57:50|11010.7|11007.9|11011.2|11008.4|11011.2|11008.4|11010.7|11007.9|0
1653508680000|2022-05-25 19:58:00|11011.6|11008.8|11011.7|11008.9|11012.2|11009.4|11011.6|11008.8|8
1653508700000|2022-05-25 19:58:20|11012.7|11008.7|11012.7|11008.7|11012.7|11008.7|11012.7|11008.7|1
1653508710000|2022-05-25 19:58:30|11011.6|11008.8|11009.7|11006.9|11011.6|11008.8|11009.7|11006.9|7
1653508720000|2022-05-25 19:58:40|11009.6|11006.8|11009.6|11006.8|11009.6|11006.8|11009.2|11006.4|1
1653508730000|2022-05-25 19:58:50|11009.8|11007|11017.6|11014.8|11018.5|11015.7|11009.8|11007|141
1653508740000|2022-05-25 19:59:00|11017.7|11014.9|11018.4|11015.6|11018.4|11015.6|11017.1|11014.3|6
1653508750000|2022-05-25 19:59:10|11018.3|11015.5|11017.6|11013.6|11018.3|11015.5|11016.6|11013.6|7
1653508760000|2022-05-25 19:59:20|11016.6|11013.8|11018.3|11015.5|11018.4|11015.5|11016.6|11013.8|1
1653508770000|2022-05-25 19:59:30|11018.7|11015.9|11020.6|11017.8|11021.6|11017.8|11018.7|11015.9|12
1653508780000|2022-05-25 19:59:40|11021|11018.2|11018.7|11015.9|11021.1|11018.3|11018.7|11015.9|8
1653508790000|2022-05-25 19:59:50|11018.3|11015.5|11020.2|11017.4|11020.2|11017.4|11017.7|11014.9|7
1653508800000|2022-05-25 20:00:00|11020.6|11017.8|11020.7|11017.9|11024.5|11021.7|11020.2|11016.8|78
1653508810000|2022-05-25 20:00:10|11021.2|11018.4|11019.7|11016.9|11021.8|11018.4|11019.7|11016.9|11
1653508820000|2022-05-25 20:00:20|11020.1|11017.3|11022.5|11019.7|11022.7|11019.7|11020.1|11017.3|7
1653508830000|2022-05-25 20:00:30|11022|11019.2|11021.6|11018.8|11022.8|11020|11021.6|11018.8|8
1653508840000|2022-05-25 20:00:40|11021.2|11018.4|11019.2|11016.4|11021.2|11018.4|11019.2|11016.4|14
1653508850000|2022-05-25 20:00:50|11019.7|11016.9|11018.7|11015.9|11019.7|11016.9|11018.7|11015.9|2
1653508860000|2022-05-25 20:01:00|11019.1|11016.3|11018.7|11015.9|11019.1|11016.3|11018.7|11015.9|3
1653508870000|2022-05-25 20:01:10|||||||||2
1653508880000|2022-05-25 20:01:20|11016.2|11013.4|11015.9|11011.9|11016.2|11013.4|11014.8|11011.9|12
1653508890000|2022-05-25 20:01:30|11014.9|11012.1|11012.7|11009.9|11014.9|11012.1|11012.3|11009.5|42
1653508900000|2022-05-25 20:01:40|11013.1|11010.3|11013.3|11010.5|11013.3|11010.5|11013.1|11010.3|2
1653508920000|2022-05-25 20:02:00|11012.7|11009.9|11012.8|11010|11013.2|11010.4|11012.7|11009.9|7
1653508930000|2022-05-25 20:02:10|11012.2|11009.4|11012.8|11010|11012.8|11010|11012.2|11009.4|0
1653508940000|2022-05-25 20:02:20|11012.7|11009.9|11012.2|11009.4|11012.7|11009.9|11011.7|11008.7|10
1653508950000|2022-05-25 20:02:30|11011.9|11009.1|11011.7|11008.9|11011.9|11009.1|11011.3|11008.5|3
1653508960000|2022-05-25 20:02:40|11012.8|11008.8|11012.2|11009.4|11012.8|11009.9|11011.7|11008.7|1
1653508980000|2022-05-25 20:03:00|11012.3|11009.5|11012.7|11009.9|11012.7|11009.9|11012.2|11009.4|2
1653508990000|2022-05-25 20:03:10|11013.2|11010.4|11012.7|11009.9|11013.2|11010.4|11012.2|11009.4|3
1653509000000|2022-05-25 20:03:20|11013.2|11010.4|11012.8|11010|11013.2|11010.4|11012.7|11009.9|1
1653509010000|2022-05-25 20:03:30|11012.9|11010.1|11013.2|11010.4|11013.2|11010.4|11012.8|11010|10
1653509020000|2022-05-25 20:03:40|11013.3|11010.5|11013.4|11010.6|11013.4|11010.6|11013.3|11010.5|6
1653509030000|2022-05-25 20:03:50|11012.8|11010|11012.9|11010.1|11012.9|11010.1|11012.8|11010|1
1653509040000|2022-05-25 20:04:00|11013.3|11010.5|11013.4|11010.6|11013.4|11010.6|11013.3|11010.5|6
1653509050000|2022-05-25 20:04:10|11012.4|11009.6|11013.1|11010.3|11013.1|11010.3|11012.2|11009.4|7
1653509060000|2022-05-25 20:04:20|11013.2|11010.4|11017.7|11014.9|11017.7|11014.9|11011.4|11008.6|26
1653509070000|2022-05-25 20:04:30|11017.2|11014.4|11017.2|11014.4|11017.2|11014.4|11017.2|11014.4|0
1653509080000|2022-05-25 20:04:40|11016.7|11013.9|11016.7|11013.9|11016.8|11013.9|11015.7|11012.7|1
1653509090000|2022-05-25 20:04:50|11015.7|11012.9|11015.7|11012.9|11015.7|11012.9|11015.7|11012.9|0
1653509100000|2022-05-25 20:05:00|11016.7|11012.7|11017.2|11014.4|11017.4|11014.6|11016.1|11012.7|8
1653509110000|2022-05-25 20:05:10|11017.7|11014.9|11017.7|11014.9|11017.7|11014.9|11017.7|11014.9|1
1653509120000|2022-05-25 20:05:20|11017.2|11014.4|11017.7|11014.9|11017.7|11014.9|11017.2|11014.4|0
1653509130000|2022-05-25 20:05:30|11018.2|11015.4|11019.7|11016.9|11019.7|11016.9|11018.2|11015.4|1
1653509140000|2022-05-25 20:05:40|11020|11017.2|11020.7|11017.9|11021.5|11018.7|11020|11017.2|5
1653509160000|2022-05-25 20:06:00|||||||||6
1653509170000|2022-05-25 20:06:10|11020.2|11017.4|11020.2|11017.4|11020.7|11017.9|11020.2|11017.4|0
1653509180000|2022-05-25 20:06:20|11020|11016|11018.7|11015.9|11020|11016.6|11018.7|11015.9|5
1653509190000|2022-05-25 20:06:30|11018.9|11014.9|11018.7|11015.9|11019.7|11016.9|11017.7|11013.9|4
1653509200000|2022-05-25 20:06:40|11018.3|11015.5|11017.7|11014.9|11018.7|11015.9|11017.7|11013.9|0
1653509210000|2022-05-25 20:06:50|11018.8|11016|11017.8|11015|11018.8|11016|11017.7|11014.9|9
1653509220000|2022-05-25 20:07:00|11018.3|11015.5|11017.8|11015|11018.3|11015.5|11017.8|11015|0
1653509250000|2022-05-25 20:07:30|11018.8|11014.8|11017.8|11015|11018.8|11015|11017.8|11014.8|1
1653509260000|2022-05-25 20:07:40|11018.8|11014.8|11018.8|11014.8|11018.9|11014.9|11018.8|11014.8|2
1653509270000|2022-05-25 20:07:50|11017.7|11014.9|11018.8|11014.8|11018.8|11015|11017.7|11014.8|3
1653509280000|2022-05-25 20:08:00|11018.7|11014.7|11018.7|11014.7|11018.7|11014.7|11018.7|11014.7|1
1653509290000|2022-05-25 20:08:10|11018.6|11014.6|11018.7|11014.7|11018.7|11014.8|11017.6|11014.6|1
1653509300000|2022-05-25 20:08:20|11017.8|11015|11017.8|11015|11017.8|11015|11017.6|11014.8|1
1653509320000|2022-05-25 20:08:40|11018.6|11015.8|11020.6|11017.8|11021.1|11018.3|11018.6|11015.8|14
1653509340000|2022-05-25 20:09:00|11020.3|11017.5|11019.3|11016.5|11020.3|11017.5|11019.3|11016.5|0
1653509360000|2022-05-25 20:09:20|11018.8|11016|11020.1|11017.3|11020.1|11017.3|11018.8|11016|3
1653509370000|2022-05-25 20:09:30|11019.8|11017|11019.6|11016.8|11019.8|11017|11019.6|11016.8|0
1653509400000|2022-05-25 20:10:00|11019.3|11016.5|11020.5|11017.7|11021.1|11018.3|11018.9|11016.1|18
1653509410000|2022-05-25 20:10:10|11021.6|11017.6|11023.6|11020.8|11024.6|11021.8|11021.6|11017.6|20
1653509420000|2022-05-25 20:10:20|11024.6|11021.8|11024.6|11021.8|11024.6|11021.8|11024.6|11021.8|6
1653509430000|2022-05-25 20:10:30|11025.9|11023.1|11025.6|11022.8|11025.9|11023.1|11025.6|11022.8|6
1653509440000|2022-05-25 20:10:40|11026.1|11023.3|11025.1|11022.3|11026.1|11023.3|11024.6|11021.8|3
1653509450000|2022-05-25 20:10:50|11024.6|11021.8|11024.6|11021.8|11024.6|11021.8|11024.6|11021.8|1
1653509460000|2022-05-25 20:11:00|11025.5|11022.7|11024.6|11021.8|11025.5|11022.7|11024.2|11021.4|4
1653509470000|2022-05-25 20:11:10|11024.7|11021.9|11024.7|11021.9|11024.7|11021.9|11024.7|11021.9|0
1653509480000|2022-05-25 20:11:20|11024.6|11021.8|11024.6|11021.8|11024.8|11021.8|11024.6|11020.8|1
1653509500000|2022-05-25 20:11:40|11024.7|11021.9|11025.6|11022.8|11025.6|11022.8|11024.7|11021.9|6
1653509510000|2022-05-25 20:11:50|11025.5|11022.7|11025.1|11022.3|11025.5|11022.7|11025.1|11022.3|2
1653509520000|2022-05-25 20:12:00|11024.7|11021.9|11022.9|11020.1|11024.7|11021.9|11022.4|11019.6|15
1653509530000|2022-05-25 20:12:10|11023.8|11019.8|11022.9|11020.1|11023.8|11020.1|11022.5|11019.7|3
1653509540000|2022-05-25 20:12:20|||||||||1
1653509550000|2022-05-25 20:12:30|11024.1|11021.3|11024.2|11021.4|11024.6|11021.8|11024.1|11021.3|14
1653509560000|2022-05-25 20:12:40|11024.1|11021.3|11020.9|11018.1|11024.1|11021.3|11019.9|11016.8|4
1653509570000|2022-05-25 20:12:50|11021.1|11017.1|11019.9|11017.1|11021.1|11018.1|11019.9|11017|0
1653509580000|2022-05-25 20:13:00|11020.1|11017.3|11022.6|11019.8|11023.4|11020.6|11019.9|11017.1|24
1653509590000|2022-05-25 20:13:10|11023.2|11020.4|11023.6|11020.8|11024.2|11021.4|11023.2|11020.4|1
1653509600000|2022-05-25 20:13:20|11024|11021.2|11027.6|11024.8|11028.1|11025.3|11024|11021.2|11
1653509610000|2022-05-25 20:13:30|11027.7|11024.9|11025.6|11022.8|11027.7|11024.9|11025.6|11022.6|1
1653509620000|2022-05-25 20:13:40|11025.4|11022.6|11024.5|11021.7|11025.4|11022.6|11024.5|11021.7|3
1653509630000|2022-05-25 20:13:50|11024.6|11021.8|11024.5|11021.7|11024.6|11021.8|11024.1|11021.3|6
1653509640000|2022-05-25 20:14:00|11024.1|11021.3|11024.1|11021.3|11024.6|11021.8|11023.5|11020.7|2
1653509650000|2022-05-25 20:14:10|11023.8|11021|11023.8|11021|11023.8|11021|11023.8|11021|2
1653509660000|2022-05-25 20:14:20|11023.7|11020.9|11021.7|11018.9|11023.7|11020.9|11021.7|11018.9|11
1653509700000|2022-05-25 20:15:00|11021.8|11019|11021.8|11019|11021.8|11019|11021.8|11019|0
1653509710000|2022-05-25 20:15:10|11022.3|11019.5|11022.8|11020|11022.8|11020|11021.5|11018.7|3
1653509720000|2022-05-25 20:15:20|11022.7|11019.9|11021.8|11019|11022.8|11019.9|11021.3|11018.5|7
1653509730000|2022-05-25 20:15:30|11022.3|11019.5|11023.3|11020.5|11023.9|11020.5|11022.3|11019.5|2
1653509740000|2022-05-25 20:15:40|11022.8|11020|11023.2|11020.4|11023.3|11020.5|11022.8|11020|1
1653509750000|2022-05-25 20:15:50|11023.3|11020.5|11021.8|11019|11023.3|11020.5|11021.8|11019|1
1653509760000|2022-05-25 20:16:00|11022.2|11019.4|11022.8|11020|11022.8|11020|11022.2|11019.4|2
1653509800000|2022-05-25 20:16:40|11023|11020.2|11024.3|11021.5|11024.3|11021.5|11022.8|11020|11
1653509810000|2022-05-25 20:16:50|11023.9|11021.1|11023.8|11021|11023.9|11021.1|11023.8|11021|2
1653509820000|2022-05-25 20:17:00|11024.8|11022|11024.7|11021.9|11024.8|11022|11024.7|11021.9|5
1653509830000|2022-05-25 20:17:10|11024.3|11021.5|11023.8|11021|11024.8|11021.9|11023.8|11020.8|1
1653509850000|2022-05-25 20:17:30|11022.8|11020|11022.8|11020|11022.8|11020|11022.8|11020|4
1653509870000|2022-05-25 20:17:50|11022.4|11019.6|11021.9|11019.1|11022.4|11019.6|11021.9|11019.1|0
1653509880000|2022-05-25 20:18:00|11021.8|11019|11021.8|11019|11021.8|11019|11021.8|11019|0
1653509900000|2022-05-25 20:18:20|11021.9|11019.1|11023.8|11021|11023.8|11021|11021.9|11019.1|5
1653509910000|2022-05-25 20:18:30|11024.2|11021.4|11023.9|11021.1|11024.2|11021.4|11023.9|11021.1|0
1653509920000|2022-05-25 20:18:40|11023.8|11021|11023.8|11021|11023.8|11021|11023.8|11021|0
1653509930000|2022-05-25 20:18:50|||||||||1
1653509940000|2022-05-25 20:19:00|11022.8|11018.8|11021.8|11019|11022.8|11019.8|11021.8|11018.8|18
1653509950000|2022-05-25 20:19:10|11019.8|11017|11019.8|11017|11019.8|11017|11019.8|11017|7
1653509960000|2022-05-25 20:19:20|11020.3|11017.5|11019.8|11017|11020.3|11017.5|11019.8|11017|1
1653509980000|2022-05-25 20:19:40|11019.4|11016.6|11019.8|11017|11019.8|11017|11018.8|11016|2
1653509990000|2022-05-25 20:19:50|11020.2|11017.4|11020.3|11017.5|11020.3|11017.5|11020.2|11017.4|0
1653510000000|2022-05-25 20:20:00|11019.8|11017|11020.2|11017.4|11020.2|11017.4|11018.8|11016|2
1653510010000|2022-05-25 20:20:10|11019.9|11017.1|11019.8|11017|11019.9|11017.1|11019.3|11016.5|0
1653510030000|2022-05-25 20:20:30|11019.7|11016.9|11019.3|11016.5|11019.8|11017|11019.3|11016.5|0
1653510040000|2022-05-25 20:20:40|11018.5|11015.7|11018.8|11016|11019.2|11016.4|11017.8|11014.8|9
1653510050000|2022-05-25 20:20:50|11019.8|11017|11019.7|11016.9|11020.2|11017.4|11018.8|11015.8|15
1653510060000|2022-05-25 20:21:00|11018.9|11016.1|11018.7|11015.9|11019.3|11016.5|11017.9|11015.1|5
1653510070000|2022-05-25 20:21:10|11018.9|11014.9|11018.9|11014.9|11018.9|11015.1|11017.8|11014.4|1
1653510080000|2022-05-25 20:21:20|11017.8|11015|11017.9|11015.1|11017.9|11015.1|11017.8|11015|0
1653510100000|2022-05-25 20:21:40|11017.5|11014.7|11017.7|11014.9|11017.7|11014.9|11015.8|11012.8|6
1653510110000|2022-05-25 20:21:50|11019|11015|11017.9|11015.1|11019|11015.9|11017.9|11015|8
1653510120000|2022-05-25 20:22:00|11018.3|11015.5|11017.9|11015.1|11019|11016|11017.9|11015|5
1653510130000|2022-05-25 20:22:10|11017.8|11015|11014.8|11012|11017.8|11015|11014.8|11012|12
1653510140000|2022-05-25 20:22:20|11014.4|11011.6|11012.8|11010|11014.4|11011.6|11012.8|11010|1
1653510150000|2022-05-25 20:22:30|11012.4|11009.6|11011.9|11009.1|11012.4|11009.6|11011.8|11009|5
1653510160000|2022-05-25 20:22:40|11012|11009.2|11013.3|11010.5|11013.3|11010.5|11012|11009.2|4
1653510170000|2022-05-25 20:22:50|11012.9|11010.1|11013.3|11010.5|11013.3|11010.5|11012.8|11010|0
1653510180000|2022-05-25 20:23:00|11013.7|11010.9|11011.8|11009|11013.7|11010.9|11011.3|11008.5|5
1653510210000|2022-05-25 20:23:30|11012.3|11009.5|11014.8|11010.8|11014.8|11011.9|11012.3|11009.5|3
1653510220000|2022-05-25 20:23:40|11014.6|11011.8|11015.8|11013|11016.8|11013|11014.6|11011.8|1
1653510230000|2022-05-25 20:23:50|11017.4|11009.4|11014.8|11010.8|11017.4|11011|11013.8|11009.4|3
1653510240000|2022-05-25 20:24:00|11014.9|11010.9|11014.8|11012|11014.9|11012|11013.7|11009.9|3
1653510250000|2022-05-25 20:24:10|11015.7|11012.9|11015.8|11013|11015.8|11013|11015.7|11012.9|3
1653510260000|2022-05-25 20:24:20|11015.9|11013.1|11016.9|11012.9|11017.9|11014.5|11015.8|11012.8|5
1653510270000|2022-05-25 20:24:30|11017.8|11015|11017.9|11013.9|11018|11015|11017.3|11013.9|7
1653510280000|2022-05-25 20:24:40|11015.9|11013.1|11015.8|11013|11016|11013.2|11015.8|11013|4
1653510290000|2022-05-25 20:24:50|11015.9|11011.9|11015.8|11013|11016|11013|11015.8|11011.9|0
1653510300000|2022-05-25 20:25:00|11015.9|11011.9|11014.8|11012|11015.9|11012.1|11014.8|11011.9|2
1653510320000|2022-05-25 20:25:20|||||||||2
1653510340000|2022-05-25 20:25:40|11015|11011|11013.8|11011|11015|11011|11013.8|11011|3
1653510350000|2022-05-25 20:25:50|11012.6|11009.8|11013.8|11011|11013.9|11011|11012.3|11009.5|4
1653510360000|2022-05-25 20:26:00|11013.9|11009.9|11013.9|11009.9|11013.9|11009.9|11013.9|11009.9|1
1653510370000|2022-05-25 20:26:10|11011.7|11008.9|11009.9|11007.1|11011.7|11008.9|11009.8|11007|12
1653510380000|2022-05-25 20:26:20|||||||||1
1653510390000|2022-05-25 20:26:30|11009.8|11007|11011.7|11008.9|11013|11009.2|11009.5|11006.7|7
1653510400000|2022-05-25 20:26:40|11011.8|11009|11011.9|11007.9|11011.9|11009|11011.8|11007.9|1
1653510410000|2022-05-25 20:26:50|11011.1|11007.1|11008.9|11006.1|11011.1|11007.1|11008.9|11006|3
1653510420000|2022-05-25 20:27:00|11008.1|11005.3|11007.8|11005|11008.9|11006.1|11007.8|11004.9|6
1653510430000|2022-05-25 20:27:10|11007.9|11005.1|11008.9|11004.9|11008.9|11005.1|11007.9|11004.9|1
1653510440000|2022-05-25 20:27:20|11007.9|11005.1|11007.8|11005|11007.9|11005.1|11007.8|11005|0
1653510450000|2022-05-25 20:27:30|11008.3|11005.5|11009.9|11005.9|11009.9|11006.8|11007.8|11005|2
1653510460000|2022-05-25 20:27:40|11009.8|11007|11009.9|11005.9|11010.4|11007|11009.8|11005.9|1
1653510480000|2022-05-25 20:28:00|11009.1|11005.1|11009.9|11005.9|11009.9|11006|11007.3|11004.5|9
1653510490000|2022-05-25 20:28:10|11009.8|11007|11009.8|11007|11009.8|11007|11009.8|11007|0
1653510510000|2022-05-25 20:28:30|11009.9|11005.9|11009.9|11005.9|11009.9|11005.9|11009.9|11005.9|0
1653510520000|2022-05-25 20:28:40|11007.8|11005|11007.8|11005|11007.8|11005|11007.4|11004.6|3
1653510530000|2022-05-25 20:28:50|11008.1|11005.3|11007.8|11005|11008.3|11005.5|11007|11004.2|0
1653510540000|2022-05-25 20:29:00|11007.6|11004.8|11006.8|11004|11007.7|11004.8|11006.8|11002.9|5
1653510550000|2022-05-25 20:29:10|11008.4|11005.6|11005.8|11003|11008.6|11005.8|11005.8|11003|109
1653510560000|2022-05-25 20:29:20|11006.9|11002.9|11006.1|11003.3|11006.9|11003.3|11005.6|11001.9|0
1653510570000|2022-05-25 20:29:30|11006.3|11003.5|11007.8|11005|11007.8|11005|11006.3|11003.5|2
1653510580000|2022-05-25 20:29:40|11007.7|11004.9|11008.2|11005.4|11008.2|11005.4|11007.7|11004.9|0
1653510590000|2022-05-25 20:29:50|11008.6|11005.8|11007.7|11004.9|11008.7|11005.8|11007.7|11004.7|1
1653510600000|2022-05-25 20:30:00|11007.4|11004.6|11007.8|11003.8|11008.2|11005.4|11005.7|11002.8|42
1653510630000|2022-05-25 20:30:30|11006.9|11004.1|11004.7|11001.9|11006.9|11004.1|11004.7|11001.9|3
1653510650000|2022-05-25 20:30:50|11004.6|11001.8|11001.7|10998.9|11004.6|11001.8|10999.7|10995.3|26
1653510660000|2022-05-25 20:31:00|11002|10998|11000.9|10998.1|11002|10998.4|11000.7|10997.7|7
1653510680000|2022-05-25 20:31:20|11001.2|10998.4|11000.7|10997.9|11001.2|10998.4|10999.7|10996|4
1653510690000|2022-05-25 20:31:30|11002.2|10999.4|11002.7|10999.9|11003.2|11000.4|11001.7|10998.9|7
1653510700000|2022-05-25 20:31:40|11002.4|10999.6|11001.7|10998.9|11002.7|10999.6|11000.6|10996.8|13
1653510710000|2022-05-25 20:31:50|11002.7|10998.7|11002.7|10999.9|11003.8|11000.3|11002.6|10998.7|1
1653510720000|2022-05-25 20:32:00|11003.7|10999.7|11005.6|11002.8|11005.6|11002.8|11003.6|10999.7|5
1653510740000|2022-05-25 20:32:20|11004.9|11002.1|11005.6|11002.8|11005.7|11002.8|11004.7|11001.7|1
1653510750000|2022-05-25 20:32:30|11004.7|11001.9|11004.7|11001.9|11004.7|11001.9|11004.6|11001.8|1
1653510760000|2022-05-25 20:32:40|11005.7|11001.7|11005.7|11001.7|11005.7|11001.9|11004.7|11001.7|0
1653510770000|2022-05-25 20:32:50|11004.7|11001.9|11004.7|11001.9|11005.7|11002.7|11004.7|11001.7|1
1653510780000|2022-05-25 20:33:00|11004.6|11001.8|11004.8|11000.8|11004.8|11001.8|11002.7|10999.8|7
1653510790000|2022-05-25 20:33:10|11003.7|11000.9|11003.7|11000.9|11003.7|11000.9|11003.7|11000.9|0
1653510800000|2022-05-25 20:33:20|11004.7|11001.9|11005.8|11001.8|11006.4|11002.8|11003.7|10997.2|16
1653510810000|2022-05-25 20:33:30|11004.8|11002|11004.8|11000.8|11004.8|11002|11002.7|10999.9|2
1653510820000|2022-05-25 20:33:40|11003.8|11001|11002.7|10999.9|11003.9|11001|11002.7|10999.9|1
1653510830000|2022-05-25 20:33:50|11001.7|10998.9|11002.7|10999.9|11002.8|10999.9|11001.7|10998.7|2
1653510840000|2022-05-25 20:34:00|11002.3|10999.5|11002.7|10999.9|11003.2|11000.4|11002|10998.9|2
1653510850000|2022-05-25 20:34:10|11003.2|11000.4|11003.7|11000.9|11003.7|11000.9|11003.2|11000.4|0
1653510860000|2022-05-25 20:34:20|||||||||1
1653510890000|2022-05-25 20:34:50|11004.2|11001.4|11004.2|11001.4|11004.2|11001.4|11004.2|11001.4|0
1653510900000|2022-05-25 20:35:00|11004.1|11000.1|11004.7|11001.9|11004.9|11001.9|11003.6|10999.8|5
1653510910000|2022-05-25 20:35:10|11004.9|11000.9|11003.7|11000.9|11004.9|11001.9|11003.7|11000.9|24
1653510920000|2022-05-25 20:35:20|11004.7|11001.9|11004.7|11001.9|11004.7|11001.9|11004.7|11001.9|0
1653510930000|2022-05-25 20:35:30|11004.2|11001.4|11005.2|11002.4|11005.7|11002.9|11004.2|11001.4|1
1653510940000|2022-05-25 20:35:40|11005.6|11002.8|11004.7|11001.9|11005.7|11002.9|11003.7|11000.9|3
1653510950000|2022-05-25 20:35:50|11005.5|11002.7|11004.7|11001.9|11005.8|11002.8|11004.6|11000.8|0
1653510960000|2022-05-25 20:36:00|11004.8|11000.8|11003.7|11000.9|11004.8|11000.9|11003.7|11000.8|1
1653510970000|2022-05-25 20:36:10|11003.9|10999.9|11004.8|11000.8|11004.8|11001.9|11003.9|10999.9|1
1653510980000|2022-05-25 20:36:20|11003.8|11001|11003.7|11000.9|11003.8|11001|11003.7|11000.9|1
1653510990000|2022-05-25 20:36:30|11004.1|11001.3|11004.7|11001.9|11004.7|11001.9|11004.1|11001.3|1
1653511000000|2022-05-25 20:36:40|11003.8|11001|11005.8|11001.8|11006.5|11003.7|11003.8|11001|15
1653511010000|2022-05-25 20:36:50|11005.7|11002.9|11004.7|11001.9|11005.7|11002.9|11004.7|11001.9|1
1653511030000|2022-05-25 20:37:10|11004.8|11002|11005.7|11002.9|11005.8|11002.9|11004.8|11001.8|2
1653511040000|2022-05-25 20:37:20|11004.7|11001.9|11004.7|11001.9|11004.8|11002|11004.7|11001.9|1
1653511050000|2022-05-25 20:37:30|11005.1|11002.3|11005.2|11002.4|11005.2|11002.4|11005.1|11002.3|0
1653511070000|2022-05-25 20:37:50|11006.2|11003.4|11007.2|11004.4|11007.2|11004.4|11006.2|11003.4|4
1653511080000|2022-05-25 20:38:00|11007.7|11004.9|11007.6|11004.8|11008.2|11005.4|11006.7|11003.9|2
1653511090000|2022-05-25 20:38:10|11008.6|11005.8|11009.7|11006.9|11009.7|11006.9|11008.6|11005.8|5
1653511100000|2022-05-25 20:38:20|||||||||2
1653511110000|2022-05-25 20:38:30|11008.8|11006|11009.7|11006.9|11010|11007.2|11008.8|11006|14
1653511130000|2022-05-25 20:38:50|11008.7|11005.9|11008.7|11005.9|11008.7|11005.9|11008.7|11005.9|0
1653511140000|2022-05-25 20:39:00|11008.3|11005.5|11007.8|11005|11008.3|11005.5|11007.8|11005|0
1653511150000|2022-05-25 20:39:10|11007.7|11004.9|11009.7|11005.7|11009.7|11006.9|11007.7|11004.9|3
1653511160000|2022-05-25 20:39:20|11010.2|11006.9|11009.7|11006.9|11010.2|11007.4|11009.7|11006.9|1
1653511180000|2022-05-25 20:39:40|11010.2|11007.4|11011.1|11008.3|11011.1|11008.3|11010.2|11007.4|2
1653511190000|2022-05-25 20:39:50|11011.4|11008.6|11010.7|11007.9|11011.4|11008.6|11009.7|11006.9|1
1653511200000|2022-05-25 20:40:00|11011.1|11008.3|11008.7|11005.9|11011.1|11008.3|11008.7|11005.9|3
1653511210000|2022-05-25 20:40:10|11009.8|11005.8|11009.5|11005.5|11010.7|11006.8|11008.6|11005.4|7
1653511230000|2022-05-25 20:40:30|11009.4|11005.4|11009.4|11006.6|11009.4|11006.6|11009.2|11005.4|32
1653511240000|2022-05-25 20:40:40|11009.8|11007|11010.9|11008.1|11010.9|11008.1|11008.7|11005.9|1
1653511250000|2022-05-25 20:40:50|||||||||1
1653511260000|2022-05-25 20:41:00|11010.8|11008|11010.3|11007.5|11010.8|11008|11010.3|11007.5|0
1653511270000|2022-05-25 20:41:10|11010.7|11007.9|11010.5|11006.5|11010.8|11008|11009.4|11005.7|2
1653511280000|2022-05-25 20:41:20|11010.4|11006.4|11010.4|11007.6|11010.4|11007.6|11008.9|11006.1|1
1653511290000|2022-05-25 20:41:30|11010.3|11007.5|11011.3|11008.5|11011.3|11008.5|11010.3|11007.5|3
1653511300000|2022-05-25 20:41:40|11009.9|11007.1|11009.9|11007.1|11009.9|11007.1|11009.9|11007.1|14
1653511310000|2022-05-25 20:41:50|11010.1|11007.3|11009.9|11007.1|11010.4|11007.6|11009.9|11007.1|1
1653511320000|2022-05-25 20:42:00|11010.4|11007.6|11010.4|11007.6|11010.9|11008.1|11009.4|11006.6|1
1653511330000|2022-05-25 20:42:10|11010.6|11007.8|11011.4|11008.6|11011.4|11008.6|11010.4|11007.6|0
1653511340000|2022-05-25 20:42:20|11011.9|11009.1|11013.6|11010.8|11013.6|11010.8|11011.9|11009.1|3
1653511350000|2022-05-25 20:42:30|11013.4|11010.6|11012.5|11009.7|11013.4|11010.6|11011.9|11009.1|3
1653511360000|2022-05-25 20:42:40|11012.8|11010|11017.3|11014.5|11017.3|11014.5|11012.8|11010|18
1653511370000|2022-05-25 20:42:50|11015.8|11013|11016.4|11013.6|11016.4|11013.6|11015.8|11013|3
1653511420000|2022-05-25 20:43:40|11016.9|11014.1|11016.4|11013.6|11017.3|11014.5|11016.4|11013.6|3
1653511440000|2022-05-25 20:44:00|11016.3|11013.5|11016.3|11013.5|11016.3|11013.5|11015.9|11013.1|2
1653511450000|2022-05-25 20:44:10|11015.9|11013.1|11016.4|11013.6|11016.4|11013.6|11015.9|11013.1|3
1653511460000|2022-05-25 20:44:20|11016.3|11013.5|11016.4|11013.6|11016.4|11013.6|11016.3|11013.5|1
1653511470000|2022-05-25 20:44:30|11015.9|11013.1|11016.4|11013.6|11016.4|11013.6|11015.9|11013.1|4
1653511480000|2022-05-25 20:44:40|11015.8|11013|11015.8|11013|11015.8|11013|11015.8|11013|1
1653511490000|2022-05-25 20:44:50|11016.4|11013.6|11015.4|11012.6|11016.6|11013.6|11015.3|11012.5|3
1653511500000|2022-05-25 20:45:00|11016.5|11012.5|11014.8|11012|11016.5|11013|11014.8|11012|11
1653511510000|2022-05-25 20:45:10|11015.3|11012.5|11016.2|11013.4|11016.6|11013.6|11014.9|11012.1|1
1653511520000|2022-05-25 20:45:20|11015.2|11012.4|11014.8|11012|11015.3|11012.5|11014.8|11012|3
1653511530000|2022-05-25 20:45:30|11014.4|11011.6|11012.4|11009.6|11014.4|11011.6|11012.4|11009.6|10
1653511540000|2022-05-25 20:45:40|11012|11009.2|11012.4|11009.6|11012.4|11009.6|11012|11009.2|4
1653511550000|2022-05-25 20:45:50|11012.8|11010|11013.3|11010.5|11013.3|11010.5|11012.8|11010|0
1653511560000|2022-05-25 20:46:00|11012.3|11009.5|11012.4|11009.6|11012.4|11009.6|11012.3|11009.5|0
1653511570000|2022-05-25 20:46:10|11012.3|11009.5|11011.6|11008.8|11012.4|11009.6|11011.5|11008.7|20
1653511580000|2022-05-25 20:46:20|11012.4|11009.6|11013.5|11010.7|11013.5|11010.7|11012.4|11009.6|3
1653511610000|2022-05-25 20:46:50|11012.6|11009.8|11012.5|11009.7|11013.5|11010.7|11012.5|11009.7|5
1653511620000|2022-05-25 20:47:00|11012.4|11009.6|11011.6|11008.8|11013|11010.2|11011.6|11008.8|1
1653511630000|2022-05-25 20:47:10|11012.6|11008.6|11011.6|11008.8|11012.6|11009.6|11011.6|11008.6|1
1653511640000|2022-05-25 20:47:20|11012|11009.2|11012.6|11009.8|11012.6|11009.8|11012|11009.2|1
1653511650000|2022-05-25 20:47:30|11013|11010.2|11012.6|11009.8|11013|11010.2|11011.6|11008.8|3
1653511660000|2022-05-25 20:47:40|11012.5|11009.7|11012|11009.2|11012.5|11009.7|11011.6|11008.8|0
1653511670000|2022-05-25 20:47:50|11012.6|11009.8|11012.9|11010.1|11013|11010.2|11012.6|11009.8|1
1653511680000|2022-05-25 20:48:00|11012.8|11010|11011.5|11008.7|11012.8|11010|11011.4|11008.6|1
1653511690000|2022-05-25 20:48:10|11011.9|11009.1|11011.4|11008.6|11012.4|11009.6|11011.4|11008.6|2
1653511700000|2022-05-25 20:48:20|11011.3|11008.5|11010.9|11008.1|11011.3|11008.5|11010.5|11007.7|1
1653511710000|2022-05-25 20:48:30|11010.5|11007.7|11011.4|11008.6|11011.5|11008.7|11010.5|11007.7|1
1653511740000|2022-05-25 20:49:00|11012.3|11009.5|11013.5|11010.7|11013.9|11011.1|11011.4|11008.5|5
1653511750000|2022-05-25 20:49:10|11013.9|11011.1|11016.4|11013.6|11016.5|11013.7|11013.9|11011.1|33
1653511760000|2022-05-25 20:49:20|11016.8|11014|11019.4|11016.6|11020|11017.2|11016.8|11014|16
1653511770000|2022-05-25 20:49:30|11019.5|11016.7|11018.9|11016.1|11019.5|11016.7|11018.1|11015.3|7
1653511780000|2022-05-25 20:49:40|11019.4|11016.6|11019.5|11016.7|11019.6|11016.7|11018.5|11015.6|7
1653511790000|2022-05-25 20:49:50|11018.4|11015.6|11017.4|11014.6|11018.6|11015.8|11016.9|11014.1|7
1653511800000|2022-05-25 20:50:00|11017.5|11014.7|11019.4|11016.6|11019.9|11017.1|11017.4|11014.5|39
1653511810000|2022-05-25 20:50:10|11018.9|11016.1|11015.5|11012.7|11018.9|11016.1|11014.5|11011.7|5
1653511820000|2022-05-25 20:50:20|11014.7|11011.9|11014.4|11011.6|11015.6|11012.7|11014|11010.6|8
1653511830000|2022-05-25 20:50:30|11015.4|11012.6|11014.5|11011.7|11015.6|11012.6|11014.4|11011.6|1
1653511840000|2022-05-25 20:50:40|11015.6|11011.6|11014.4|11011.6|11015.6|11012.7|11013.5|11010.5|3
1653511850000|2022-05-25 20:50:50|11014.6|11010.6|11013.6|11010.8|11014.6|11011.7|11013.6|11010.6|0
1653511860000|2022-05-25 20:51:00|11013.2|11010.4|11013.5|11010.7|11013.6|11010.8|11013|11010.2|1
1653511870000|2022-05-25 20:51:10|11013.1|11010.3|11013.5|11010.7|11013.5|11010.7|11013.1|11010.3|0
1653511880000|2022-05-25 20:51:20|11013.6|11010.8|11014.4|11011.6|11017.8|11014.1|11013.6|11009|22
1653511890000|2022-05-25 20:51:30|11016.3|11013.5|11017.4|11014.6|11017.6|11014.6|11016.3|11013.5|19
1653511900000|2022-05-25 20:51:40|11016.9|11014.1|11017.4|11014.6|11017.4|11014.6|11016.9|11014.1|1
1653511920000|2022-05-25 20:52:00|11016.4|11013.6|11016.4|11013.6|11016.4|11013.6|11016.4|11013.6|3
1653511930000|2022-05-25 20:52:10|11016.8|11014|11016.5|11013.7|11017.5|11014.7|11016.4|11013.6|2
1653511940000|2022-05-25 20:52:20|11016.4|11013.6|11016.4|11013.6|11016.4|11013.6|11016.4|11013.6|0
1653511970000|2022-05-25 20:52:50|11015.9|11013.1|11016.4|11013.6|11016.4|11013.6|11015.9|11013.1|22
1653511980000|2022-05-25 20:53:00|11017.3|11013.3|11016.4|11013.6|11017.3|11013.6|11014.5|11011.7|3
1653511990000|2022-05-25 20:53:10|11016.7|11013.9|11017.4|11014.6|11018.7|11015.6|11016.5|11013.7|4
1653512000000|2022-05-25 20:53:20|11017.7|11014.9|11016.5|11013.7|11018.4|11015.6|11016.4|11013.6|4
1653512010000|2022-05-25 20:53:30|||||||||1
1653512030000|2022-05-25 20:53:50|11018.6|11014.6|11019.7|11016.9|11019.7|11016.9|11018.4|11014.6|16
1653512040000|2022-05-25 20:54:00|11019.9|11017.1|11019.4|11016.6|11020|11017.2|11019.4|11016.6|15
1653512050000|2022-05-25 20:54:10|11018.6|11015.8|11017.1|11014.3|11019.5|11016.7|11017.1|11014.3|7
1653512060000|2022-05-25 20:54:20|11017.5|11013.5|11017.4|11014.6|11017.5|11014.6|11016.9|11013.5|1
1653512070000|2022-05-25 20:54:30|11016.6|11013.8|11016.4|11013.6|11016.6|11013.8|11016.4|11013.6|14
1653512080000|2022-05-25 20:54:40|11016|11013.2|11015.9|11013.1|11016|11013.2|11015.9|11013.1|21
1653512090000|2022-05-25 20:54:50|11016.4|11013.6|11016.4|11013.6|11016.9|11014.1|11016.2|11013.4|7
1653512100000|2022-05-25 20:55:00|11017|11014.2|11017.5|11014.7|11021.1|11014.7|11017|11013.1|32
1653512110000|2022-05-25 20:55:10|11014.4|11011.6|11015.6|11011.6|11016.6|11012.6|11014.4|11011.5|38
1653512120000|2022-05-25 20:55:20|11014.6|11011.8|11014.5|11011.7|11015|11012.2|11014.5|11011.7|19
1653512140000|2022-05-25 20:55:40|11015.8|11013|11016.3|11013.5|11016.3|11013.5|11015.8|11013|5
1653512150000|2022-05-25 20:55:50|11016.7|11013.9|11017.4|11013.4|11017.6|11014.5|11015.8|11013|44
1653512160000|2022-05-25 20:56:00|||||||||1
1653512170000|2022-05-25 20:56:10|11016.3|11013.5|11016.3|11013.5|11016.3|11013.5|11016.3|11013.5|0
1653512180000|2022-05-25 20:56:20|11016.5|11013.7|11016.3|11013.5|11017.4|11013.7|11016.3|11013.4|1
1653512190000|2022-05-25 20:56:30|11017.3|11014.5|11017.3|11014.5|11017.3|11014.5|11017.3|11014.5|0
1653512200000|2022-05-25 20:56:40|11015.5|11012.7|11015.8|11013|11015.8|11013|11015.5|11012.7|101
1653512220000|2022-05-25 20:57:00|11015.5|11012.7|11015.5|11012.7|11015.5|11012.7|11015.5|11012.7|0
1653512230000|2022-05-25 20:57:10|11015.3|11012.5|11018.4|11014.4|11018.4|11014.4|11015.3|11012.5|20
1653512240000|2022-05-25 20:57:20|11019.9|11011.9|11018.4|11014.4|11020.1|11014.4|11018.4|11011.9|31
1653512250000|2022-05-25 20:57:30|11018.3|11014.3|11018.3|11014.3|11018.3|11014.3|11018.3|11014.3|0
1653512260000|2022-05-25 20:57:40|11017.4|11013.4|11017.2|11013.2|11019.8|11015.5|11017.2|11011.8|0
1653512270000|2022-05-25 20:57:50|11017.3|11013.3|11016.2|11013.4|11017.3|11014.3|11016.2|11013.2|0
1653512280000|2022-05-25 20:58:00|11016.4|11012.4|11016.3|11012.3|11018.4|11012.4|11016.3|11009.9|95
1653512290000|2022-05-25 20:58:10|11015.3|11012.5|11015.6|11011.6|11015.6|11012.5|11015.3|11011.6|0
1653512300000|2022-05-25 20:58:20|11015.3|11012.5|11015.3|11012.5|11015.5|11012.5|11015.3|11011.5|0
1653512310000|2022-05-25 20:58:30|11015.5|11011.5|11015.5|11011.5|11015.5|11011.5|11015.5|11011.5|1
1653512320000|2022-05-25 20:58:40|11014.2|11011.4|11011.9|11009.1|11014.2|11011.4|11011.9|11009.1|8
1653512330000|2022-05-25 20:58:50|11011.8|11009|11011.5|11007.5|11012.3|11009.5|11010.8|11007.5|31
1653512340000|2022-05-25 20:59:00|11011.3|11008.5|11012.3|11009.5|11012.7|11009.8|11011.3|11008.4|69
1653512350000|2022-05-25 20:59:10|11012.4|11009.6|11010.9|11008.1|11012.9|11010.1|11010.9|11008.1|15
1653512360000|2022-05-25 20:59:20|11011.1|11008.3|11011.4|11008.6|11011.9|11009.1|11011.1|11008.3|8
1653512370000|2022-05-25 20:59:30|11011.8|11009|11011.5|11007.5|11011.8|11009|11010.9|11007.5|59
1653512380000|2022-05-25 20:59:40|||||||||1
1653512390000|2022-05-25 20:59:50|11011.3|11008.5|11011.4|11007.4|11012.9|11008.5|11010.5|11004.9|2
1653516000000|2022-05-25 22:00:00|11005.5|10997.5|11009|11001|11009|11001|11005.5|10997.5|14
1653516010000|2022-05-25 22:00:10|11009.4|11001.4|11010|11002|11010|11002|11009.4|11001.4|2
1653516020000|2022-05-25 22:00:20|11009.7|11001.7|11005.1|11002.3|11010.5|11004.9|11004.6|11001.4|23
1653516030000|2022-05-25 22:00:30|11004.7|11001.9|11005.2|11001.2|11005.2|11002|11004.6|11001.2|3
1653516040000|2022-05-25 22:00:40|11006.6|11003.8|11012.3|11004.3|11012.3|11004.7|11006.6|11003.4|14
1653516050000|2022-05-25 22:00:50|11013.3|11005.3|11011.9|11007.9|11013.3|11010.5|11011.9|11005.3|24
1653516060000|2022-05-25 22:01:00|11012|11008|11013.7|11010.9|11014.4|11010.9|11012|11006.4|5
1653516070000|2022-05-25 22:01:10|11013.3|11010.5|11013.3|11010.5|11014.8|11011|11013.2|11010.4|8
1653516080000|2022-05-25 22:01:20|11012.3|11009.5|11012.8|11010|11012.8|11010|11012.3|11009.5|3
1653516090000|2022-05-25 22:01:30|11013.2|11010.4|11013.3|11010.5|11013.3|11010.5|11013.2|11010.4|1
1653516100000|2022-05-25 22:01:40|11012.8|11010|11012.8|11010|11013.3|11010.5|11012.8|11010|3
1653516110000|2022-05-25 22:01:50|11012.9|11010.1|11013.3|11010.5|11014.9|11010.9|11012.9|11009.9|9
1653516120000|2022-05-25 22:02:00|||||||||1
1653516140000|2022-05-25 22:02:20|11013.4|11010.6|11013.4|11010.6|11013.4|11010.6|11013.4|11010.6|1
1653516150000|2022-05-25 22:02:30|||||||||1
1653516170000|2022-05-25 22:02:50|11014.6|11011.8|11014.9|11012.1|11014.9|11012.1|11014.6|11011.8|8
1653516180000|2022-05-25 22:03:00|11015.3|11012.5|11017|11013|11017|11013|11015.3|11012.5|3
1653516190000|2022-05-25 22:03:10|11016.9|11014.1|11017.5|11014.7|11017.5|11014.7|11016.9|11014.1|3
1653516200000|2022-05-25 22:03:20|11018.3|11015.5|11018.5|11015.7|11018.5|11015.7|11018.3|11015.5|2
1653516210000|2022-05-25 22:03:30|11022.6|11014.6|11021|11017|11022.6|11018.1|11018.5|11014.6|9
1653516220000|2022-05-25 22:03:40|11020.9|11018.1|11020.9|11018.1|11020.9|11018.1|11020.9|11018.1|0
1653516230000|2022-05-25 22:03:50|||||||||1
1653516240000|2022-05-25 22:04:00|11021.4|11018.6|11020.8|11018|11021.4|11018.6|11020.4|11017.3|6
1653516260000|2022-05-25 22:04:20|11021.8|11017.8|11020.9|11018.1|11021.8|11018.1|11020.9|11017.8|1
1653516270000|2022-05-25 22:04:30|11020.8|11018|11020.8|11018|11021.9|11018.1|11020.8|11017.9|1
1653516280000|2022-05-25 22:04:40|11021.2|11018.4|11021.9|11017.9|11022|11018.4|11020.8|11017.9|5
1653516310000|2022-05-25 22:05:10|11022|11018|11022.8|11018.8|11025.1|11018.8|11022|11017.1|5
1653516320000|2022-05-25 22:05:20|11021.8|11019|11021.7|11018.9|11021.8|11019|11021.7|11018.9|0
1653516350000|2022-05-25 22:05:50|11021.8|11019|11022.8|11018.8|11022.8|11019|11021.8|11018.8|3
1653516360000|2022-05-25 22:06:00|11024.3|11016.3|11024.3|11016.3|11024.3|11016.3|11024.3|11016.3|6
1653516370000|2022-05-25 22:06:10|11023.9|11015.9|11023.8|11015.8|11023.9|11015.9|11023.8|11015.8|1
1653516380000|2022-05-25 22:06:20|11023.3|11015.3|11020.8|11016.8|11023.3|11016.8|11020.8|11015.1|0
1653516400000|2022-05-25 22:06:40|11021.8|11017.8|11024.3|11016.3|11024.3|11017.8|11021.8|11016.3|1
1653516410000|2022-05-25 22:06:50|11024.1|11016.1|11024.1|11016.1|11024.1|11016.1|11024.1|11016.1|1
1653516420000|2022-05-25 22:07:00|11022.5|11018.5|11026.1|11018.1|11026.1|11018.6|11022.5|11017.1|6
1653516430000|2022-05-25 22:07:10|11023.6|11019.6|11024.4|11016.4|11025.3|11019.6|11023.6|11016|16
1653516440000|2022-05-25 22:07:20|11024.5|11016.5|11022.9|11018.9|11024.5|11018.9|11022.9|11016.5|0
1653516450000|2022-05-25 22:07:30|11024.4|11016.4|11022.9|11018.9|11024.5|11018.9|11022.8|11016.4|0
1653516460000|2022-05-25 22:07:40|11024.4|11016.4|11024.4|11016.4|11024.4|11016.4|11024.4|11016.4|1
1653516470000|2022-05-25 22:07:50|11020.6|11017.8|11021.9|11017.9|11022.4|11018.4|11020.6|11017.8|2
1653516480000|2022-05-25 22:08:00|11022.8|11020|11024.7|11016.7|11025.4|11020.5|11022.8|11016.7|6
1653516490000|2022-05-25 22:08:10|11024.2|11016.2|11022.8|11020|11024.5|11020|11022.8|11016.2|0
1653516500000|2022-05-25 22:08:20|11022.6|11019.8|11023.2|11015.2|11023.5|11019.8|11021.6|11015.2|6
1653516510000|2022-05-25 22:08:30|11021.7|11017.7|11023.2|11015.2|11023.2|11017.7|11021.7|11015.2|1
1653516520000|2022-05-25 22:08:40|11023.4|11015.4|11021.7|11017.7|11023.4|11017.7|11021.7|11015.4|2
1653516540000|2022-05-25 22:09:00|11024.1|11016.1|11024.1|11016.1|11024.1|11016.1|11024.1|11016.1|2
1653516600000|2022-05-25 22:10:00|11020.8|11018|11020.8|11018|11020.8|11018|11020.8|11018|0
1653516620000|2022-05-25 22:10:20|11024.1|11016.1|11024.1|11016.1|11024.1|11016.1|11024.1|11016.1|2
1653516630000|2022-05-25 22:10:30|11021.7|11017.7|11021.7|11017.7|11021.7|11017.7|11021.7|11017.7|1
1653516640000|2022-05-25 22:10:40|11021.9|11017.9|11021.9|11017.9|11021.9|11017.9|11021.9|11017.9|0
1653516650000|2022-05-25 22:10:50|11022.6|11019.8|11020|11016|11022.6|11019.8|11019.9|11014.2|10
1653516660000|2022-05-25 22:11:00|11019.9|11015.9|11020.3|11012.3|11021.3|11015.9|11019.8|11012.3|2
1653516670000|2022-05-25 22:11:10|11019.6|11011.6|11016.8|11012.8|11019.6|11013|11016.8|11011.6|8
1653516680000|2022-05-25 22:11:20|||||||||2
1653516690000|2022-05-25 22:11:30|||||||||1
1653516700000|2022-05-25 22:11:40|||||||||1
1653516740000|2022-05-25 22:12:20|11018.2|11010.2|11015.8|11011.8|11018.2|11012.2|11015.8|11010.2|2
1653516750000|2022-05-25 22:12:30|11016|11012|11016.7|11012.7|11016.7|11012.7|11016|11012|1
1653516760000|2022-05-25 22:12:40|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|0
1653516830000|2022-05-25 22:13:50|11017.8|11015|11020.7|11016.7|11020.7|11016.7|11017.8|11015|8
1653516850000|2022-05-25 22:14:10|11020.8|11016.8|11020.6|11017.8|11021.6|11017.8|11020.6|11016.8|1
1653516870000|2022-05-25 22:14:30|11021.6|11017.6|11021.7|11017.7|11021.7|11017.8|11020.6|11017.2|4
1653516880000|2022-05-25 22:14:40|11021.9|11019.1|11021.6|11018.8|11021.9|11019.1|11021.2|11017.7|2
1653516890000|2022-05-25 22:14:50|11021.5|11018.7|11021.5|11018.7|11021.5|11018.7|11021.5|11018.7|0
1653516930000|2022-05-25 22:15:30|11021.1|11018.3|11021.1|11018.3|11021.1|11018.3|11021.1|11018.3|0
1653516950000|2022-05-25 22:15:50|||||||||1
1653516960000|2022-05-25 22:16:00|11020.9|11016.9|11020.9|11016.9|11020.9|11016.9|11020.9|11016.9|2
1653516970000|2022-05-25 22:16:10|11020.6|11016.6|11020.6|11016.6|11020.6|11016.6|11020.6|11016.6|0
1653516990000|2022-05-25 22:16:30|11020.7|11016.7|11020.7|11016.7|11020.7|11016.7|11020.7|11016.7|0
1653517000000|2022-05-25 22:16:40|11019.7|11016.9|11019.6|11016.8|11019.7|11016.9|11019.6|11016.8|0
1653517020000|2022-05-25 22:17:00|11020.1|11017.3|11020.1|11017.3|11020.1|11017.3|11020.1|11017.3|1
1653517030000|2022-05-25 22:17:10|||||||||1
1653517040000|2022-05-25 22:17:20|11019.7|11016.9|11019.6|11015.6|11019.7|11016.9|11019.6|11015.6|7
1653517050000|2022-05-25 22:17:30|11018.5|11015.7|11019.6|11015.6|11019.6|11015.7|11018.5|11015.6|5
1653517060000|2022-05-25 22:17:40|11021.1|11018.3|11022|11019.2|11022|11019.2|11021.1|11018.3|6
1653517070000|2022-05-25 22:17:50|11022.1|11019.3|11024.6|11020.6|11024.7|11021.7|11022.1|11019.3|9
1653517100000|2022-05-25 22:18:20|||||||||1
1653517110000|2022-05-25 22:18:30|||||||||1
1653517120000|2022-05-25 22:18:40|||||||||1
1653517140000|2022-05-25 22:19:00|11023.6|11020.8|11023.6|11020.8|11023.6|11020.8|11023.6|11020.8|1
1653517160000|2022-05-25 22:19:20|11024.6|11020.6|11024.6|11020.6|11024.6|11020.6|11024.6|11020.6|3
1653517190000|2022-05-25 22:19:50|11023.6|11020.8|11023.6|11020.8|11023.6|11020.8|11023.6|11020.8|0
1653517200000|2022-05-25 22:20:00|11023.8|11021|11024.5|11021.7|11024.7|11021.9|11023.8|11021|5
1653517210000|2022-05-25 22:20:10|11024.3|11021.5|11024.6|11020.6|11024.6|11021.5|11024.3|11020.6|1
1653517230000|2022-05-25 22:20:30|11024.5|11020.5|11024.5|11020.5|11024.5|11020.5|11024.5|11020.5|0
1653517240000|2022-05-25 22:20:40|11026.1|11022.1|11026.5|11022.5|11026.5|11022.5|11026.1|11022.1|4
1653517320000|2022-05-25 22:22:00|||||||||4
1653517330000|2022-05-25 22:22:10|11025.2|11022.4|11026.4|11023.6|11026.5|11023.6|11025.2|11022.4|6
1653517340000|2022-05-25 22:22:20|11030.7|11026.7|11029.8|11025.8|11031.7|11027.8|11029.4|11025.7|89
1653517350000|2022-05-25 22:22:30|11029.9|11025.9|11030.3|11022.3|11030.3|11025.9|11028.7|11022.3|6
1653517360000|2022-05-25 22:22:40|11030.2|11022.2|11026.8|11022.8|11030.2|11023.8|11026.6|11022.2|1
1653517370000|2022-05-25 22:22:50|11027.1|11023.1|11026.8|11022.8|11028.1|11025.3|11026.8|11022.8|10
1653517380000|2022-05-25 22:23:00|11026.7|11023.9|11025.8|11021.8|11026.9|11023.9|11025.8|11021.8|1
1653517390000|2022-05-25 22:23:10|11025.7|11021.7|11025.7|11021.7|11025.7|11021.7|11025.7|11021.7|0
1653517400000|2022-05-25 22:23:20|11027.3|11019.3|11023.7|11020.9|11027.3|11020.9|11023.7|11019.2|1
1653517410000|2022-05-25 22:23:30|11023.6|11020.8|11020.7|11016.7|11023.6|11020.8|11020.7|11016.7|9
1653517420000|2022-05-25 22:23:40|11020.6|11016.6|11020.6|11016.6|11020.6|11016.6|11020.6|11016.6|0
1653517440000|2022-05-25 22:24:00|11019.4|11015.6|11019.6|11015.6|11019.6|11015.6|11019.4|11015.6|1
1653517450000|2022-05-25 22:24:10|11018.5|11015.7|11018.5|11015.7|11018.5|11015.7|11018.5|11015.7|0
1653517480000|2022-05-25 22:24:40|11018.9|11016.1|11020.5|11017.7|11020.5|11017.7|11018.9|11016.1|1
1653517490000|2022-05-25 22:24:50|11020.8|11016.8|11018.7|11015.9|11020.8|11017|11018.7|11015.9|2
1653517510000|2022-05-25 22:25:10|11019|11016.2|11019.6|11015.6|11022|11016.6|11019|11013.3|1
1653517520000|2022-05-25 22:25:20|||||||||1
1653517540000|2022-05-25 22:25:40|11018.7|11015.9|11017.9|11013.9|11018.8|11015.9|11017.9|11013.9|2
1653517560000|2022-05-25 22:26:00|11017.6|11013.6|11020|11012|11020|11013.6|11017.6|11012|0
1653517570000|2022-05-25 22:26:10|11020.1|11012.1|11015.6|11011.6|11020.1|11014|11015.6|11011.6|5
1653517580000|2022-05-25 22:26:20|11013.5|11010.7|11013.3|11010.5|11013.5|11010.7|11013.3|11010.5|10
1653517590000|2022-05-25 22:26:30|11013|11010.2|11013|11010.2|11013|11010.2|11013|11010.2|0
1653517610000|2022-05-25 22:26:50|||||||||1
1653517620000|2022-05-25 22:27:00|||||||||4
1653517630000|2022-05-25 22:27:10|11013.6|11010.8|11017.6|11013.6|11017.6|11014.2|11013.6|11010.8|35
1653517640000|2022-05-25 22:27:20|11018.9|11014.9|11018.8|11016|11018.9|11016|11017.8|11014.7|4
1653517680000|2022-05-25 22:28:00|11018.6|11015.8|11019.5|11016.7|11019.5|11016.7|11018.5|11015.7|3
1653517720000|2022-05-25 22:28:40|11018|11015.2|11016.6|11012.6|11018.1|11015.2|11016.6|11012.6|21
1653517730000|2022-05-25 22:28:50|11015.5|11012.7|11018.6|11014.6|11019.6|11014.6|11015.5|11011.6|3
1653517740000|2022-05-25 22:29:00|11017.6|11013.6|11021.5|11017.5|11023.1|11017.5|11017.6|11013.6|21
1653517750000|2022-05-25 22:29:10|11021.6|11017.6|11027.1|11019.1|11027.1|11019.1|11021.6|11016.2|23
1653517760000|2022-05-25 22:29:20|11026.9|11018.9|11023.7|11019.7|11026.9|11019.7|11023.7|11018.9|8
1653517770000|2022-05-25 22:29:30|11023.6|11019.6|11018.2|11010.2|11024.2|11019.6|11018.2|11010.2|25
1653517780000|2022-05-25 22:29:40|11018.1|11010.1|11016.6|11012.6|11018.1|11012.6|11014.5|11010.1|1
1653517790000|2022-05-25 22:29:50|11018.2|11010.2|11013.5|11010.7|11018.2|11012.5|11013.5|11010.2|11
1653517800000|2022-05-25 22:30:00|11013.7|11009.7|11018.1|11010.1|11019.3|11013.6|11012.3|11009.5|5
1653517820000|2022-05-25 22:30:20|11019.1|11011.1|11016.6|11012.6|11019.1|11012.6|11016.6|11011.1|4
1653517830000|2022-05-25 22:30:30|11017.4|11013.4|11017.6|11013.6|11017.6|11013.6|11017.4|11013.4|0
1653517840000|2022-05-25 22:30:40|11016.5|11013.7|11017.6|11013.6|11017.6|11013.7|11016.5|11013.6|1
1653517850000|2022-05-25 22:30:50|11017.5|11013.5|11016.5|11013.7|11017.5|11013.7|11016.5|11013.5|0
1653517860000|2022-05-25 22:31:00|11016.6|11013.8|11016.7|11012.7|11017.6|11014.7|11014.5|11011.6|10
1653517870000|2022-05-25 22:31:10|11016.2|11012.2|11014.5|11010.5|11017.1|11012.2|11014.5|11007.6|8
1653517880000|2022-05-25 22:31:20|11014.4|11010.4|11015.9|11007.9|11015.9|11010.4|11014.4|11007.9|1
1653517890000|2022-05-25 22:31:30|11014.2|11010.2|11015.4|11007.4|11015.5|11010.4|11014.2|11007.4|2
1653517900000|2022-05-25 22:31:40|11012.2|11008.2|11011.3|11008.5|11012.2|11008.8|11011.3|11008.2|1
1653517910000|2022-05-25 22:31:50|11012.4|11008.4|11012.4|11008.4|11012.4|11008.6|11011.3|11008.4|2
1653517920000|2022-05-25 22:32:00|11011.4|11008.6|11013.3|11010.5|11014.4|11010.5|11011.4|11008.4|4
1653517940000|2022-05-25 22:32:20|11014.2|11010.2|11014.4|11010.4|11014.4|11010.4|11014.2|11010.2|0
1653517950000|2022-05-25 22:32:30|11015.4|11011.6|11015.4|11011.4|11015.4|11011.6|11015.4|11011.4|0
1653517960000|2022-05-25 22:32:40|11014.3|11011.5|11014.3|11011.5|11014.3|11011.5|11014.3|11011.5|2
1653517980000|2022-05-25 22:33:00|11014.2|11011.4|11011.2|11008.4|11014.2|11011.4|11011.2|11008.2|10
1653517990000|2022-05-25 22:33:10|11011.3|11007.3|11011.3|11007.3|11011.3|11007.3|11011.3|11007.3|0
1653518000000|2022-05-25 22:33:20|11011.2|11008.4|11012.2|11009.4|11012.2|11009.4|11011.2|11008.4|1
1653518020000|2022-05-25 22:33:40|||||||||1
1653518030000|2022-05-25 22:33:50|11012.7|11009.9|11012.2|11009.4|11012.7|11009.9|11012.2|11009.4|4
1653518040000|2022-05-25 22:34:00|11012.7|11009.9|11014.3|11010.3|11014.3|11010.3|11012.7|11009.9|1
1653518090000|2022-05-25 22:34:50|||||||||1
1653518100000|2022-05-25 22:35:00|11013.2|11010.4|11014.3|11010.3|11014.3|11010.4|11013.2|11010.3|1
1653518130000|2022-05-25 22:35:30|11014.1|11011.3|11014.2|11011.4|11014.2|11011.4|11014.1|11011.3|1
1653518140000|2022-05-25 22:35:40|11014.4|11011.6|11014.4|11011.6|11017.7|11011.6|11014.4|11009.7|1
1653518150000|2022-05-25 22:35:50|11014.2|11011.4|11015.3|11011.3|11015.3|11011.4|11014.2|11011.3|2
1653518190000|2022-05-25 22:36:30|11014.2|11011.4|11015.3|11011.3|11015.3|11011.4|11014.2|11011.3|1
1653518210000|2022-05-25 22:36:50|11015.1|11012.3|11016.3|11012.3|11016.3|11012.5|11015.1|11012.3|1
1653518220000|2022-05-25 22:37:00|11017.3|11013.3|11017.3|11013.3|11017.3|11013.3|11017.3|11013.3|0
1653518250000|2022-05-25 22:37:30|11017.1|11014.3|11017.2|11014.4|11018.3|11014.5|11017.1|11014.3|0
1653518270000|2022-05-25 22:37:50|11018.3|11014.3|11018.3|11014.3|11018.3|11014.3|11018.3|11014.3|3
1653518280000|2022-05-25 22:38:00|11017.2|11014.4|11017.2|11014.4|11017.2|11014.4|11017.2|11014.4|1
1653518290000|2022-05-25 22:38:10|11018.2|11014.2|11018.3|11014.3|11018.3|11014.3|11018.2|11014.2|0
1653518320000|2022-05-25 22:38:40|11018.2|11014.2|11018.2|11014.2|11018.2|11014.2|11018.2|11014.2|0
1653518330000|2022-05-25 22:38:50|||||||||1
1653518340000|2022-05-25 22:39:00|11018|11015.2|11020.3|11016.3|11020.3|11016.4|11018|11015.2|1
1653518350000|2022-05-25 22:39:10|11019.2|11016.4|11019.2|11016.4|11019.2|11016.4|11019.2|11016.4|2
1653518370000|2022-05-25 22:39:30|11020.3|11016.3|11019.3|11015.3|11020.4|11017.4|11019.2|11015.3|1
1653518380000|2022-05-25 22:39:40|11019.1|11016.3|11019.3|11015.3|11019.7|11016.3|11019.1|11015.3|0
1653518400000|2022-05-25 22:40:00|11019.2|11016.4|11020.2|11017.4|11020.2|11017.4|11019.2|11016.4|0
1653518420000|2022-05-25 22:40:20|11020.3|11017.5|11022.3|11018.3|11022.3|11018.5|11020.3|11017.3|1
1653518430000|2022-05-25 22:40:30|11022.2|11019.4|11020.7|11017.9|11022.3|11019.4|11020.7|11017.9|2
1653518450000|2022-05-25 22:40:50|11019.3|11015.3|11019.3|11015.3|11019.3|11015.3|11019.3|11015.3|2
1653518460000|2022-05-25 22:41:00|11019.2|11016.4|11019.3|11015.3|11020.1|11016.4|11019.1|11015.3|1
1653518470000|2022-05-25 22:41:10|11019.2|11016.4|11020.3|11016.3|11020.3|11016.4|11019.2|11015.8|0
1653518500000|2022-05-25 22:41:40|11019.2|11016.4|11019.2|11016.4|11019.2|11016.4|11019.2|11016.4|0
1653518510000|2022-05-25 22:41:50|11019.3|11016.5|11020.3|11016.3|11020.3|11016.5|11019.3|11016.3|2
1653518520000|2022-05-25 22:42:00|11020.2|11017.4|11020.2|11017.4|11020.2|11017.4|11020.2|11017.4|0
1653518530000|2022-05-25 22:42:10|11021.3|11017.3|11020.3|11016.3|11021.3|11018.1|11020.3|11016.3|4
1653518610000|2022-05-25 22:43:30|11019.2|11016.4|11020.3|11016.3|11020.3|11016.5|11019.2|11016.3|1
1653518630000|2022-05-25 22:43:50|||||||||1
1653518640000|2022-05-25 22:44:00|11021.9|11013.9|11019.3|11015.3|11021.9|11015.9|11019.3|11013.9|0
1653518710000|2022-05-25 22:45:10|11017.9|11015.1|11017.3|11013.3|11017.9|11015.1|11017.3|11013.3|0
1653518740000|2022-05-25 22:45:40|11017.4|11013.4|11017.3|11013.3|11017.4|11014.4|11017.2|11013.3|1
1653518760000|2022-05-25 22:46:00|11016.2|11013.4|11016.4|11012.4|11016.4|11013.4|11016.2|11012.4|0
1653518770000|2022-05-25 22:46:10|11019.5|11011.5|11017.3|11013.3|11019.8|11013.3|11017.3|11011.5|2
1653518780000|2022-05-25 22:46:20|11016.2|11013.4|11016.2|11013.4|11016.2|11013.4|11016.2|11013.4|0
1653518790000|2022-05-25 22:46:30|11015.8|11013|11016.4|11012.4|11017.3|11013.4|11015.8|11012.4|1
1653518800000|2022-05-25 22:46:40|11015.4|11012.6|11016.4|11012.4|11016.4|11012.6|11015.4|11012|1
1653518820000|2022-05-25 22:47:00|11016.5|11012.5|11018.3|11014.3|11018.3|11014.3|11016.5|11012.5|2
1653518860000|2022-05-25 22:47:40|||||||||1
1653518870000|2022-05-25 22:47:50|||||||||1
1653518880000|2022-05-25 22:48:00|11017.3|11014.5|11018.3|11014.3|11018.3|11014.5|11017.3|11013.5|0
1653518920000|2022-05-25 22:48:40|11018.2|11014.2|11018.2|11014.2|11018.2|11014.2|11018.2|11014.2|0
1653518930000|2022-05-25 22:48:50|11019.1|11011.1|11017.6|11009.6|11019.1|11011.1|11017.1|11009.1|5
1653518950000|2022-05-25 22:49:10|11017.7|11009.7|11017.7|11009.7|11017.7|11009.7|11017.7|11009.7|0
1653518970000|2022-05-25 22:49:30|11014.1|11011.3|11014.1|11011.3|11014.1|11011.3|11014.1|11011.3|0
1653519000000|2022-05-25 22:50:00|11015.9|11011.9|11017.2|11013.2|11019.7|11013.4|11015.9|11011.7|3
1653519050000|2022-05-25 22:50:50|11016.3|11013.5|11017.2|11013.2|11018.7|11013.5|11016.1|11010.7|1
1653519060000|2022-05-25 22:51:00|11019.9|11011.9|11019.9|11011.9|11019.9|11011.9|11019.9|11011.9|0
1653519070000|2022-05-25 22:51:10|11017.5|11013.5|11017.4|11013.4|11017.5|11013.5|11017.4|11013.4|0
1653519120000|2022-05-25 22:52:00|11017.3|11013.3|11019.8|11011.8|11019.8|11013.5|11017.3|11011.8|3
1653519160000|2022-05-25 22:52:40|11018.6|11015.8|11018.6|11015.8|11019|11016.2|11018.6|11015.8|1
1653519170000|2022-05-25 22:52:50|11019.1|11016.3|11021.7|11013.7|11021.7|11016.3|11019.1|11013.7|2
1653519190000|2022-05-25 22:53:10|11019.3|11015.3|11020.1|11017.3|11021.7|11017.3|11019|11013.7|1
1653519200000|2022-05-25 22:53:20|11019.1|11016.3|11019.1|11016.3|11019.1|11016.3|11019.1|11016.3|0
1653519240000|2022-05-25 22:54:00|11018.2|11014.2|11020.7|11012.7|11020.7|11014.2|11018.2|11012.7|7
1653519260000|2022-05-25 22:54:20|11018.2|11014.2|11018.2|11014.2|11018.2|11014.2|11018.2|11014.2|1
1653519270000|2022-05-25 22:54:30|11019.2|11015.4|11019.2|11015.2|11019.2|11015.4|11019.2|11015.2|0
1653519330000|2022-05-25 22:55:30|11019.4|11016.6|11019.2|11015.2|11019.4|11016.6|11019|11015.2|1
1653519340000|2022-05-25 22:55:40|||||||||2
1653519360000|2022-05-25 22:56:00|11019.1|11016.3|11019.1|11016.3|11019.1|11016.3|11019.1|11016.3|1
1653519460000|2022-05-25 22:57:40|||||||||2
1653519480000|2022-05-25 22:58:00|11019.3|11015.3|11019.2|11015.2|11019.3|11015.3|11019.2|11015.2|1
1653519500000|2022-05-25 22:58:20|11019|11016.2|11019.1|11016.3|11019.1|11016.3|11019|11016.2|0
1653519520000|2022-05-25 22:58:40|11019.6|11016.8|11019.6|11016.8|11019.6|11016.8|11019.6|11016.8|0
1653519530000|2022-05-25 22:58:50|11020.1|11017.3|11021.1|11017.1|11021.1|11017.3|11020.1|11017.1|4
1653519540000|2022-05-25 22:59:00|11021.2|11017.2|11021.2|11017.2|11021.3|11018.5|11021.2|11017.2|1
1653519550000|2022-05-25 22:59:10|11021|11018.2|11021.1|11018.3|11021.1|11018.3|11021|11018.2|0
1653519600000|2022-05-25 23:00:00|11021.7|11018.9|11022.1|11019.3|11022.6|11019.8|11021.7|11018.9|1
1653519640000|2022-05-25 23:00:40|11021.6|11018.8|11020.9|11016.9|11022.2|11018.8|11020.2|11016.2|4
1653519650000|2022-05-25 23:00:50|11021.2|11017.2|11021.2|11017.2|11021.2|11017.2|11021.2|11017.2|0
1653519660000|2022-05-25 23:01:00|11021|11018.2|11021|11018.2|11021|11018.2|11021|11018.2|1
1653519670000|2022-05-25 23:01:10|11021.1|11018.3|11021.1|11018.3|11021.1|11018.3|11021.1|11018.3|0
1653519710000|2022-05-25 23:01:50|11021.4|11018.6|11022.9|11020.1|11022.9|11020.1|11021.4|11018.6|3
1653519720000|2022-05-25 23:02:00|11023.1|11020.3|11022.1|11019.3|11023.2|11020.3|11022.1|11018.3|1
1653519730000|2022-05-25 23:02:10|11023.2|11019.2|11023.2|11019.2|11023.2|11019.2|11023.2|11019.2|2
1653519760000|2022-05-25 23:02:40|||||||||1
1653519800000|2022-05-25 23:03:20|11022.9|11020.1|11023.2|11019.2|11023.2|11020.1|11022.9|11019.2|0
1653519830000|2022-05-25 23:03:50|11022.2|11019.4|11022.2|11018.2|11022.8|11019.4|11022.2|11018.2|1
1653519850000|2022-05-25 23:04:10|11022.1|11019.3|11023.2|11019.2|11023.2|11019.3|11022.1|11019.2|0
1653519860000|2022-05-25 23:04:20|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|0
1653519870000|2022-05-25 23:04:30|11022.9|11020.1|11023.1|11019.1|11023.1|11020.1|11021.9|11018.1|5
1653519880000|2022-05-25 23:04:40|11022.1|11018.1|11022.3|11019.5|11022.3|11019.5|11022.1|11018.1|0
1653519890000|2022-05-25 23:04:50|11023.4|11020.6|11023.5|11020.7|11023.5|11020.7|11023.4|11020.6|0
1653519910000|2022-05-25 23:05:10|11023.4|11019.4|11022.9|11018.9|11023.4|11019.4|11022.1|11018.1|1
1653519920000|2022-05-25 23:05:20|11023.1|11019.1|11022|11019.2|11023.1|11019.2|11022|11019.1|0
1653519930000|2022-05-25 23:05:30|11022.3|11018.3|11022|11019.2|11022.3|11019.2|11022|11018.1|0
1653519960000|2022-05-25 23:06:00|11022.1|11018.1|11022|11019.2|11023.1|11019.2|11020.8|11018|1
1653520000000|2022-05-25 23:06:40|11023.8|11015.8|11021.1|11017.1|11023.8|11017.3|11021.1|11015.6|2
1653520010000|2022-05-25 23:06:50|11022.1|11018.1|11022.1|11018.1|11022.1|11018.1|11022.1|11018.1|2
1653520030000|2022-05-25 23:07:10|11022|11019.2|11023.3|11019.3|11023.3|11019.9|11022|11019.2|2
1653520040000|2022-05-25 23:07:20|11022.9|11020.1|11022.1|11018.1|11023.5|11020.1|11022.1|11018.1|1
1653520060000|2022-05-25 23:07:40|11022.2|11018.2|11022.2|11018.2|11022.2|11018.2|11022.2|11018.2|0
1653520080000|2022-05-25 23:08:00|11023.9|11015.9|11023.9|11015.9|11023.9|11015.9|11023.6|11015.6|1
1653520090000|2022-05-25 23:08:10|11023.6|11015.6|11023.6|11015.6|11023.6|11015.6|11023.6|11015.6|0
1653520110000|2022-05-25 23:08:30|11022.6|11014.6|11021.6|11013.6|11022.6|11014.6|11021.6|11013.6|2
1653520130000|2022-05-25 23:08:50|11020|11016|11020.1|11016.1|11020.1|11016.1|11020|11016|0
1653520140000|2022-05-25 23:09:00|11022.5|11014.5|11022.5|11014.5|11022.5|11014.5|11022.5|11014.5|1
1653520150000|2022-05-25 23:09:10|11022.6|11014.6|11020.1|11016.1|11022.6|11016.1|11020.1|11014.6|0
1653520190000|2022-05-25 23:09:50|11020|11016|11018.6|11010.6|11021.6|11016|11018.5|11010.5|5
1653520200000|2022-05-25 23:10:00|11016.8|11014|11015.1|11011.1|11018.6|11014|11012.9|11008.6|4
1653520210000|2022-05-25 23:10:10|11017.5|11009.5|11017.1|11013.1|11018|11014.2|11015.8|11009.5|4
1653520240000|2022-05-25 23:10:40|11016.9|11014.1|11018|11014|11018.1|11014.2|11016.9|11014|0
1653520260000|2022-05-25 23:11:00|11018.1|11014.1|11018.1|11014.1|11018.1|11014.1|11018.1|11014.1|0
1653520270000|2022-05-25 23:11:10|11017.3|11013.3|11018.6|11010.6|11018.6|11013.3|11017.3|11010.6|1
1653520320000|2022-05-25 23:12:00|11016|11012|11016.4|11013.6|11016.4|11013.6|11016|11012|0
1653520330000|2022-05-25 23:12:10|11016.5|11013.7|11018.1|11014.1|11018.1|11014.6|11016.5|11013.7|3
1653520340000|2022-05-25 23:12:20|11017.9|11015.1|11017.9|11015.1|11017.9|11015.1|11017.9|11015.1|0
1653520350000|2022-05-25 23:12:30|11018|11015.2|11018|11015.2|11018|11015.2|11018|11015.2|0
1653520360000|2022-05-25 23:12:40|11017.9|11015.1|11017.1|11013.1|11017.9|11015.1|11017.1|11013.1|3
1653520380000|2022-05-25 23:13:00|11016.9|11014.1|11018.1|11014.1|11018.1|11014.1|11016.9|11013.5|0
1653520420000|2022-05-25 23:13:40|11019.7|11011.7|11017.1|11013.1|11019.7|11014|11017.1|11011.7|5
1653520430000|2022-05-25 23:13:50|11015.7|11012.9|11015.5|11012.7|11015.7|11012.9|11015.5|11012.7|1
1653520440000|2022-05-25 23:14:00|11017.1|11013.1|11018.1|11014.1|11018.1|11014.2|11016|11013.1|4
1653520460000|2022-05-25 23:14:20|11017|11014.2|11017|11014.2|11017|11014.2|11017|11014.2|0
1653520470000|2022-05-25 23:14:30|11018.1|11014.1|11018.8|11014.8|11018.8|11014.8|11018.1|11014.1|2
1653520480000|2022-05-25 23:14:40|11019|11015|11019.1|11016.3|11020|11017.2|11019|11015|0
1653520490000|2022-05-25 23:14:50|11020|11017.2|11020|11017.2|11020|11017.2|11020|11017.2|0
1653520500000|2022-05-25 23:15:00|11020.1|11017.3|11020|11017.2|11021.1|11017.3|11019.5|11016.7|3
1653520510000|2022-05-25 23:15:10|||||||||1
1653520540000|2022-05-25 23:15:40|11020.4|11017.6|11020.5|11017.7|11020.5|11017.7|11020.4|11017.6|0
1653520550000|2022-05-25 23:15:50|||||||||1
1653520560000|2022-05-25 23:16:00|11020.7|11017.9|11023.8|11019.8|11025.2|11019.8|11020.7|11017.2|151
1653520570000|2022-05-25 23:16:10|11022.8|11018.8|11022.8|11018.8|11023.1|11019.1|11022.8|11018.8|3
1653520630000|2022-05-25 23:17:10|||||||||1
1653520640000|2022-05-25 23:17:20|11022.9|11018.9|11022.8|11018.8|11022.9|11019.9|11022.6|11018.8|0
1653520650000|2022-05-25 23:17:30|11021.7|11018.9|11021.9|11017.9|11021.9|11018.9|11021.7|11017.9|7
1653520660000|2022-05-25 23:17:40|11022.8|11018.8|11022.8|11018.8|11024.4|11018.8|11022.8|11016.3|0
1653520700000|2022-05-25 23:18:20|||||||||1
1653520710000|2022-05-25 23:18:30|11022.7|11019.9|11022.7|11019.9|11022.7|11019.9|11022.7|11019.9|1
1653520720000|2022-05-25 23:18:40|11023.7|11019.7|11023.7|11019.7|11023.7|11019.7|11023.7|11019.7|1
1653520740000|2022-05-25 23:19:00|11023.6|11019.6|11021.8|11019|11025.2|11019.6|11021.7|11017.2|1
1653520750000|2022-05-25 23:19:10|11021.7|11018.9|11021.8|11017.8|11021.8|11018.9|11020.7|11017.8|1
1653520760000|2022-05-25 23:19:20|11020.8|11016.8|11020.8|11016.8|11020.8|11016.8|11020.8|11016.8|0
1653520780000|2022-05-25 23:19:40|11022.4|11014.4|11021.7|11017.7|11022.4|11017.9|11020.7|11014.3|6
1653520800000|2022-05-25 23:20:00|11021.8|11017.8|11021.8|11017.8|11021.8|11017.8|11021.8|11017.8|0
1653520830000|2022-05-25 23:20:30|11021.9|11017.9|11019.8|11015.8|11021.9|11017.9|11019.8|11015.8|5
1653520850000|2022-05-25 23:20:50|11019.7|11015.7|11019.7|11015.7|11019.7|11015.7|11019.7|11015.7|0
1653520860000|2022-05-25 23:21:00|11021.2|11013.2|11017.7|11014.9|11021.2|11015.4|11017.7|11013.2|1
1653520920000|2022-05-25 23:22:00|11017.8|11013.8|11017.8|11013.8|11017.8|11013.8|11017.8|11013.8|0
1653520940000|2022-05-25 23:22:20|11018|11015.2|11015.8|11011.8|11018|11015.2|11013.8|11009.4|24
1653520960000|2022-05-25 23:22:40|11016|11012|11016.8|11012.8|11019.2|11013|11015.8|11010.8|2
1653521070000|2022-05-25 23:24:30|11015.8|11013|11015.7|11012.9|11015.8|11013|11015.7|11012.9|0
1653521100000|2022-05-25 23:25:00|11016.8|11012.8|11017.8|11013.8|11020.2|11013.8|11016.8|11010.8|3
1653521150000|2022-05-25 23:25:50|11019.4|11011.4|11017.8|11013.8|11019.4|11013.8|11017.4|11011.4|0
1653521160000|2022-05-25 23:26:00|11017.5|11014.7|11017.5|11014.7|11017.5|11014.7|11017.5|11014.7|0
1653521170000|2022-05-25 23:26:10|11017.9|11013.9|11017.8|11013.8|11017.9|11013.9|11017.8|11013.8|0
1653521180000|2022-05-25 23:26:20|11017.7|11014.9|11017.7|11014.9|11017.7|11014.9|11017.7|11014.9|0
1653521200000|2022-05-25 23:26:40|11017.9|11013.9|11017.8|11013.8|11017.9|11013.9|11016.8|11012.8|3
1653521210000|2022-05-25 23:26:50|11017.3|11013.3|11014.7|11011.9|11017.3|11013.3|11014.7|11011.9|5
1653521230000|2022-05-25 23:27:10|11014.5|11011.7|11017.8|11013.8|11017.8|11013.8|11013.8|11010.6|22
1653521240000|2022-05-25 23:27:20|11019.3|11015.3|11019.8|11015.8|11019.8|11015.8|11019.3|11015.3|3
1653521270000|2022-05-25 23:27:50|11022.8|11018.8|11023.8|11019.8|11023.8|11019.8|11022.8|11018.8|4
1653521280000|2022-05-25 23:28:00|11023.5|11020.7|11023.7|11020.9|11023.7|11020.9|11023.5|11020.7|4
1653521330000|2022-05-25 23:28:50|11024.6|11020.6|11024.6|11020.6|11024.6|11020.6|11024.6|11020.6|5
1653521340000|2022-05-25 23:29:00|11023.6|11020.8|11023.6|11020.8|11023.6|11020.8|11023.6|11020.8|0
1653521360000|2022-05-25 23:29:20|11024.6|11020.6|11026.2|11018.2|11026.2|11021.8|11023.6|11018.2|4
1653521370000|2022-05-25 23:29:30|11024.6|11021.8|11025.4|11022.6|11025.6|11022.6|11024.6|11021.6|1
1653521380000|2022-05-25 23:29:40|11024.6|11021.8|11024.6|11021.8|11024.6|11021.8|11024.6|11021.8|1
1653521440000|2022-05-25 23:30:40|11025.8|11023|11025.5|11022.7|11025.8|11023|11024.6|11021.6|4
1653521460000|2022-05-25 23:31:00|11025.6|11021.6|11025.6|11021.6|11025.6|11021.6|11025.6|11021.6|1
1653521470000|2022-05-25 23:31:10|11025.4|11022.6|11025.7|11021.7|11025.7|11022.8|11025.4|11021.7|1
1653521490000|2022-05-25 23:31:30|11024.8|11022|11024.8|11022|11024.8|11022|11024.8|11022|0
1653521500000|2022-05-25 23:31:40|11024.6|11021.8|11024.6|11021.8|11024.6|11021.8|11024.6|11021.8|0
1653521550000|2022-05-25 23:32:30|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|0
1653521570000|2022-05-25 23:32:50|11023.6|11020.8|11024.1|11021.3|11024.1|11021.3|11023.6|11020.8|0
1653521640000|2022-05-25 23:34:00|11026.4|11023.6|11024.6|11021.8|11026.4|11023.6|11024.6|11021.6|12
1653521660000|2022-05-25 23:34:20|11025.6|11021.6|11024.6|11021.8|11025.6|11021.8|11024.6|11021.6|1
1653521680000|2022-05-25 23:34:40|11024.5|11021.7|11022.6|11019.8|11024.7|11021.7|11022.6|11019.8|1
1653521740000|2022-05-25 23:35:40|11023|11020.2|11023.1|11020.3|11023.1|11020.3|11023|11020.2|0
1653521770000|2022-05-25 23:36:10|11024.6|11021.8|11024.6|11021.8|11024.6|11021.8|11024.6|11021.8|1
1653521780000|2022-05-25 23:36:20|11025.1|11022.3|11025.1|11022.3|11025.1|11022.3|11025.1|11022.3|0
1653521800000|2022-05-25 23:36:40|11025|11022.2|11024.8|11020.8|11025|11022.2|11024.6|11020.8|1
1653521810000|2022-05-25 23:36:50|11023.6||11023.6||11023.6||11023.6||0
1653521870000|2022-05-25 23:37:50|11023.7|11019.7|11023.7|11019.7|11023.9|11021.1|11023.7|11019.7|2
1653521930000|2022-05-25 23:38:50|11022.7|11019.9|11022.7|11019.9|11022.7|11019.9|11022.6|11019.8|0
1653521940000|2022-05-25 23:39:00|11022.6|11019.8|11022.6|11019.8|11022.6|11019.8|11022.6|11019.8|0
1653521950000|2022-05-25 23:39:10|11022.7|11019.9|11022.7|11018.7|11023.7|11019.9|11022.7|11018.7|5
1653521960000|2022-05-25 23:39:20|11021.7|11018.9|11022.7|11018.7|11022.7|11018.9|11021.6|11018.7|0
1653521970000|2022-05-25 23:39:30|11021.6|11018.8|11021.6|11018.8|11021.6|11018.8|11021.6|11018.8|0
1653522040000|2022-05-25 23:40:40|11021.7|11017.7|11021.6|11018.8|11021.7|11018.8|11021.6|11017.7|1
1653522060000|2022-05-25 23:41:00|11021.2|11018.4|11021.7|11017.7|11021.7|11018.4|11021.2|11017.7|1
1653522070000|2022-05-25 23:41:10|11024.1|11016.1|11022.7|11018.7|11024.1|11018.7|11022.7|11016.1|1
1653522090000|2022-05-25 23:41:30|||||||||2
1653522100000|2022-05-25 23:41:40|11024.3|11016.3|11024.2|11016.2|11024.3|11016.3|11024.2|11016.2|0
1653522140000|2022-05-25 23:42:20|11022.5|11018.5|11022.5|11018.5|11022.5|11018.5|11022.5|11018.5|1
1653522150000|2022-05-25 23:42:30|11022.7|11018.7|11022.7|11018.7|11022.7|11018.7|11022.7|11018.7|0
1653522170000|2022-05-25 23:42:50|11025|11017|11025|11017|11025|11018.7|11022.7|11016.7|1
1653522180000|2022-05-25 23:43:00|11022.7|11018.7|11025|11017|11025|11018.7|11022.7|11017|0
1653522190000|2022-05-25 23:43:10|11022.7|11018.7|11024.2|11016.2|11024.3|11018.7|11022.7|11016.2|0
1653522230000|2022-05-25 23:43:50|11022.7|11018.7|11022.7|11018.7|11022.7|11018.7|11022.7|11018.7|1
1653522280000|2022-05-25 23:44:40|11022.6|11018.6|11022.6|11018.6|11022.6|11018.6|11022.6|11018.6|0
1653522290000|2022-05-25 23:44:50|11022.8|11020|11021.6|11017.6|11023.4|11020|11021.6|11017.6|2
1653522320000|2022-05-25 23:45:20|11020.5|11017.7|11019.6|11015.6|11021.1|11017.7|11019.6|11015.6|5
1653522330000|2022-05-25 23:45:30|11018.6|11014.6|11018.6|11014.6|11018.6|11014.6|11018.6|11014.6|0
1653522340000|2022-05-25 23:45:40|11018.8|11016|11018.6|11014.6|11018.8|11016|11018.6|11014.6|1
1653522350000|2022-05-25 23:45:50|||||||||2
1653522360000|2022-05-25 23:46:00|||||||||1
1653522380000|2022-05-25 23:46:20|11018.4|11015.6|11019.6|11015.6|11019.6|11015.6|11018.4|11015.6|0
1653522390000|2022-05-25 23:46:30|11019.5|11016.7|11018.8|11014.8|11019.5|11016.7|11018.5|11014.8|0
1653522400000|2022-05-25 23:46:40|11018.6|11014.6|11017.5|11014.7|11018.6|11014.9|11017.2|11014.4|2
1653522410000|2022-05-25 23:46:50|11018.3|11015.5|11018.6|11014.6|11018.6|11015.6|11018.3|11014.6|2
1653522420000|2022-05-25 23:47:00|11018.5|11015.7|11019.5|11016.7|11019.5|11016.7|11018.5|11015.7|0
1653522430000|2022-05-25 23:47:10|11019.4|11016.6|11019.1|11015.1|11019.4|11016.6|11018.6|11014.6|4
1653522440000|2022-05-25 23:47:20|11018.6|11014.6|11018.6|11014.6|11018.6|11014.6|11018.6|11014.6|0
1653522470000|2022-05-25 23:47:50|11017.3|11014.5|11016.6|11012.6|11017.3|11014.5|11016.6|11012.6|6
1653522490000|2022-05-25 23:48:10|11015|11012.2|11013.7|11009.7|11015|11012.2|11013.7|11009.7|6
1653522500000|2022-05-25 23:48:20|11013.5|11010.7|11014|11011.2|11014|11011.2|11013.1|11010.3|2
1653522510000|2022-05-25 23:48:30|11013.7|11009.7|11015.6|11011.6|11018.1|11012.6|11013.7|11009.2|6
1653522520000|2022-05-25 23:48:40|11014.6|11010.6|11017|11009|11017|11011.6|11014.6|11009|4
1653522530000|2022-05-25 23:48:50|11017.1|11009.1|11014.6|11010.6|11017.1|11010.7|11013.7|11008.2|1
1653522540000|2022-05-25 23:49:00|11016.1|11008.1|11014.5|11011.7|11016.2|11011.7|11014.5|11008.1|1
1653522550000|2022-05-25 23:49:10|11014.9|11012.1|11015.6|11011.6|11015.6|11012.1|11014.9|11011.6|1
1653522560000|2022-05-25 23:49:20|11015.4|11012.6|11016.7|11012.7|11016.7|11012.7|11015.4|11012.6|5
1653522570000|2022-05-25 23:49:30|11016.6|11012.6|11016.6|11012.6|11019|11014|11016.6|11011|0
1653522580000|2022-05-25 23:49:40|11015.9|11011.9|11015.9|11011.9|11015.9|11011.9|11015.9|11011.9|2
1653522590000|2022-05-25 23:49:50|11015.5|11012.7|11018.1|11010.1|11018.1|11012.7|11015.5|11010.1|0
1653522600000|2022-05-25 23:50:00|11017.1|11009.1|11013.7|11009.7|11017.1|11010.8|11013.6|11008.1|3
1653522620000|2022-05-25 23:50:20|11013.9|11009.9|11015.1|11012.3|11016.5|11012.7|11013.9|11008.2|5
1653522630000|2022-05-25 23:50:30|11015|11012.2|11016.5|11012.5|11016.5|11012.5|11015|11012.2|1
1653522640000|2022-05-25 23:50:40|11015.5|11012.7|11015.5|11012.7|11015.5|11012.7|11015.5|11012.7|0
1653522650000|2022-05-25 23:50:50|11016.4|11013.6|11016.5|11012.5|11016.6|11013.8|11016|11012.5|4
1653522690000|2022-05-25 23:51:30|||||||||1
1653522760000|2022-05-25 23:52:40|11015.7|11011.7|11015.6|11011.6|11015.7|11011.7|11015.6|11011.6|1
1653522770000|2022-05-25 23:52:50|11016.6|11012.8|11016.6|11012.6|11016.6|11012.8|11016.6|11012.6|0
1653522780000|2022-05-25 23:53:00|11015.6|11012.8|11015.5|11012.7|11015.6|11012.8|11015.5|11012.7|0
1653522790000|2022-05-25 23:53:10|11015.7|11011.7|11015.6|11011.6|11015.7|11011.7|11015.6|11011.6|0
1653522800000|2022-05-25 23:53:20|11014.2|11011.4|11013.4|11010.6|11014.2|11011.4|11013.1|11010.3|0
1653522810000|2022-05-25 23:53:30|11013.5|11010.7|11014.6|11010.6|11014.6|11010.7|11013.5|11010.6|4
1653522820000|2022-05-25 23:53:40|11013.5|11010.7|11013.5|11010.7|11013.5|11010.7|11013.5|11010.7|0
1653522840000|2022-05-25 23:54:00|11013.7|11009.7|11013.5|11010.7|11014.5|11010.7|11013.5|11009.6|2
1653522850000|2022-05-25 23:54:10|11014.6|11010.6|11013.6|11009.6|11014.6|11010.7|11013.5|11009.6|0
1653522870000|2022-05-25 23:54:30|11014.1|11010.1|11013.6|11009.6|11014.1|11010.1|11013.6|11009.6|3
1653522910000|2022-05-25 23:55:10|11012.6|11009.8|11013.6|11009.6|11013.6|11009.8|11012.5|11009.5|0
1653522920000|2022-05-25 23:55:20|11012.5|11009.7|11012.5|11009.7|11012.5|11009.7|11012.5|11009.7|1
1653522930000|2022-05-25 23:55:30|11011.5|11008.7|11011.7|11007.7|11011.7|11008.7|11009.5|11006.5|5
1653522940000|2022-05-25 23:55:40|11011.6|11007.6|11010.5|11007.7|11011.6|11007.7|11010.5|11007.6|1
1653522950000|2022-05-25 23:55:50|11010.4|11007.6|11011.5|11007.5|11012.6|11008.6|11010.4|11006.6|3
1653522960000|2022-05-25 23:56:00|11011.6|11007.6|11012.5|11008.5|11012.6|11008.6|11011.6|11007.6|1
1653522980000|2022-05-25 23:56:20|11012.3|11008.3|11011.6|11007.6|11012.3|11008.3|11011.6|11007.6|1
1653522990000|2022-05-25 23:56:30|11011.5|11007.5|11012.5|11008.5|11012.6|11008.6|11011.2|11007.5|0
1653523010000|2022-05-25 23:56:50|11011.1|11008.3|11012.4|11008.4|11012.4|11008.4|11011.1|11008.3|1
1653523020000|2022-05-25 23:57:00|11012.6|11008.6|11012.5|11009.7|11012.6|11009.7|11012.5|11008.6|0
1653523030000|2022-05-25 23:57:10|11012.1|11009.3|11011.7|11008.9|11013|11010.2|11011.7|11008.9|9
1653523040000|2022-05-25 23:57:20|11011.6|11008.8|11010|11007.2|11011.6|11008.8|11010|11007.2|1
1653523050000|2022-05-25 23:57:30|11009.6|11006.8|11009.6|11006.8|11009.6|11006.8|11009.6|11006.8|2
1653523060000|2022-05-25 23:57:40|11009.5|11006.7|11007.5|11004.7|11011.1|11006.7|11007.5|11002.8|5
1653523070000|2022-05-25 23:57:50|11008|11005.2|11008.3|11005.5|11008.3|11005.5|11008|11005.2|0
1653523080000|2022-05-25 23:58:00|11007.6|11004.8|11008.4|11004.4|11008.4|11004.8|11007|11004.2|6
1653523090000|2022-05-25 23:58:10|11007.5|11004.7|11008.4|11004.4|11008.4|11004.7|11007.5|11004.4|2
1653523100000|2022-05-25 23:58:20|11007.5|11004.7|11008.4|11004.4|11008.4|11004.7|11007.5|11004.4|2
1653523110000|2022-05-25 23:58:30|11007.5|11004.7|11007.5|11004.7|11007.5|11004.7|11007.5|11004.7|0
1653523120000|2022-05-25 23:58:40|11008.4|11004.4|11008.4|11004.4|11008.4|11004.4|11008.4|11004.4|1
1653523130000|2022-05-25 23:58:50|11007.5|11004.7|11007.5|11004.7|11007.5|11004.7|11007.5|11004.7|0
1653523190000|2022-05-25 23:59:50|11008.4|11004.4|11008.4|11004.4|11008.4|11004.4|11008.4|11004.4|8
1653523200000|2022-05-26 00:00:00|11007.5|11004.7|11016.4|11012.4|11020.9|11015.5|11007.5|11004.4|96
1653523210000|2022-05-26 00:00:10|11016.6|11012.6|11022.5|11018.5|11024.3|11019.6|11015.7|11010.9|9
1653523220000|2022-05-26 00:00:20|11021.6|11018.8|11019.5|11015.5|11021.6|11018.8|11015.4|11012.4|18
1653523230000|2022-05-26 00:00:30|11019.4|11015.4|11021.4|11018.6|11021.4|11018.6|11019.4|11015.4|8
1653523240000|2022-05-26 00:00:40|11021.7|11017.7|11023.4|11020.6|11025.7|11022.6|11021.3|11017.5|27
1653523250000|2022-05-26 00:00:50|11025|11022.2|11025.4|11022.6|11027.4|11024.6|11023.4|11020.4|14
1653523260000|2022-05-26 00:01:00|11026.4|11022.4|11024.4|11021.6|11026.5|11023.6|11024.4|11020.5|12
1653523270000|2022-05-26 00:01:10|11024.9|11022.1|11021.7|11018.9|11025.4|11022.1|11020.3|11016.5|6
1653523280000|2022-05-26 00:01:20|11021.4|11018.6|11023.5|11019.5|11023.5|11019.8|11021.4|11018.6|0
1653523290000|2022-05-26 00:01:30|11022.4|11019.6|11022.5|11018.5|11022.5|11019.6|11019.4|11016.6|5
1653523300000|2022-05-26 00:01:40|11021.4|11018.6|11022.3|11019.5|11022.5|11019.6|11021.4|11018.5|4
1653523310000|2022-05-26 00:01:50|11022.8|11020|11022.3|11019.5|11026.9|11022|11021.4|11018.5|7
1653523320000|2022-05-26 00:02:00|11022.4|11019.6|11026.4|11023.6|11027.4|11024.6|11022.3|11018.7|19
1653523330000|2022-05-26 00:02:10|11026.8|11024|11027.8|11025|11029.4|11026.6|11026.3|11021.2|19
1653523340000|2022-05-26 00:02:20|11028.1|11025.3|11030.5|11026.5|11030.5|11026.6|11027.4|11024.5|14
1653523350000|2022-05-26 00:02:30|11029.4|11026.6|11029.8|11027|11031.7|11028.6|11029.4|11026.6|8
1653523360000|2022-05-26 00:02:40|11030.4|11027.6|11029.5|11025.5|11031.9|11027.9|11028.4|11025.4|13
1653523370000|2022-05-26 00:02:50|11028.4|11025.6|11029.4|11026.6|11029.4|11026.6|11027.2|11024.4|3
1653523380000|2022-05-26 00:03:00|11029.8|11027|11029.4|11026.6|11029.9|11027.1|11028.9|11026.1|2
1653523390000|2022-05-26 00:03:10|11030.4|11026.4|11029.9|11027.1|11030.5|11027.1|11029.4|11026.4|2
1653523400000|2022-05-26 00:03:20|11029.4|11026.6|11031.3|11028.5|11031.5|11028.6|11029.4|11026.5|4
1653523410000|2022-05-26 00:03:30|11031.4|11028.6|11030.4|11027.6|11033.4|11030.5|11030.4|11025.2|15
1653523420000|2022-05-26 00:03:40|11031.5|11027.5|11031.5|11027.5|11031.6|11027.6|11031.5|11027.5|2
1653523430000|2022-05-26 00:03:50|11030.4|11027.6|11030.4|11027.6|11030.4|11027.6|11030.4|11027.6|0
1653523440000|2022-05-26 00:04:00|11032|11029.2|11032.4|11029.6|11033.5|11030.5|11032|11028.5|18
1653523450000|2022-05-26 00:04:10|11032|11029.2|11032.4|11029.6|11032.8|11030|11031.9|11028.5|2
1653523460000|2022-05-26 00:04:20|11033.4|11029.4|11031.9|11029.1|11033.4|11030.4|11031.9|11029.1|7
1653523470000|2022-05-26 00:04:30|11032.4|11028.4|11032.4|11029.6|11032.9|11030.1|11031.5|11028.4|6
1653523480000|2022-05-26 00:04:40|11032|11029.2|11031.4|11028.6|11032.4|11029.6|11031.4|11028.6|3
1653523490000|2022-05-26 00:04:50|11031.6|11027.6|11030.5|11026.5|11031.6|11028.6|11030.4|11026.5|3
1653523500000|2022-05-26 00:05:00|11030.4|11027.6|11031.4|11028.6|11031.5|11028.6|11030.4|11027|5
1653523510000|2022-05-26 00:05:10|11031.9|11029.1|11033.5|11029.5|11033.5|11029.6|11031.5|11027.9|4
1653523520000|2022-05-26 00:05:20|11033.4|11029.4|11032.4|11029.6|11033.4|11029.7|11031.4|11027.6|5
1653523530000|2022-05-26 00:05:30|11032|11029.2|11032.4|11029.6|11032.6|11029.6|11032|11028.6|5
1653523540000|2022-05-26 00:05:40|11032.5|11029.7|11033.4|11030.6|11033.6|11030.6|11032.5|11029.6|2
1653523550000|2022-05-26 00:05:50|11032.9|11030.1|11032.5|11029.7|11033.8|11031|11032.5|11029.7|5
1653523560000|2022-05-26 00:06:00|11032.6|11028.6|11032.4|11029.6|11032.6|11029.6|11031.5|11028.5|2
1653523580000|2022-05-26 00:06:20|11032.6|11028.6|11032.4|11029.6|11033.6|11030.6|11032.4|11028.6|5
1653523590000|2022-05-26 00:06:30|11032.6|11028.6|11032.6|11028.6|11032.6|11029.6|11032|11028.6|3
1653523600000|2022-05-26 00:06:40|11031.5|11028.7|11031.4|11028.6|11031.5|11028.7|11031.4|11028.6|0
1653523610000|2022-05-26 00:06:50|11030.9|11026.9|11031.4|11028.6|11031.4|11028.6|11030.4|11026.5|17
1653523630000|2022-05-26 00:07:10|11031.3|11028.5|11031.3|11028.5|11031.3|11028.5|11031.3|11028.5|1
1653523640000|2022-05-26 00:07:20|11031.4|11028.6|11031.4|11028.6|11031.9|11029.1|11031.4|11027.6|3
1653523650000|2022-05-26 00:07:30|11032.2|11029.4|11033.6|11029.6|11033.6|11030.4|11032.2|11029.4|3
1653523670000|2022-05-26 00:07:50|11032.6|11029.8|11032.5|11029.7|11032.6|11029.8|11032.5|11029.7|0
1653523680000|2022-05-26 00:08:00|11030.7|11026.7|11031.5|11028.7|11031.6|11028.7|11030.4|11026.6|4
1653523700000|2022-05-26 00:08:20|11030.8|11028|11032.6|11028.6|11032.6|11029.6|11029.6|11026.8|13
1653523720000|2022-05-26 00:08:40|11032.4|11029.6|11032.4|11029.6|11032.8|11030|11032.4|11029.6|1
1653523740000|2022-05-26 00:09:00|11032.6|11028.6|11034.4|11031.6|11034.4|11031.6|11031.9|11028.6|17
1653523750000|2022-05-26 00:09:10|11034.9|11032.1|11034.6|11030.6|11034.9|11032.1|11034.4|11030.6|2
1653523760000|2022-05-26 00:09:20|11034.4|11031.6|11034.6|11030.6|11034.6|11031.7|11034.4|11030.6|1
1653523780000|2022-05-26 00:09:40|11034.4|11031.6|11035.4|11032.6|11035.4|11032.6|11033.5|11030.5|9
1653523790000|2022-05-26 00:09:50|11034.9|11032.1|11035.4|11032.6|11035.6|11032.6|11034.5|11031.6|2
1653523800000|2022-05-26 00:10:00|11037.9|11035.1|11037.5|11034.7|11038.6|11035.8|11036.9|11034.1|119
1653523810000|2022-05-26 00:10:10|11037.4|11034.6|11037.5|11034.7|11039.5|11036.6|11037.4|11034.4|5
1653523820000|2022-05-26 00:10:20|11037.4|11034.6|11039.5|11035.5|11039.5|11035.5|11037.4|11034.6|2
1653523840000|2022-05-26 00:10:40|11039.4|11035.4|11037.4|11034.6|11039.4|11035.6|11037.4|11034.5|6
1653523850000|2022-05-26 00:10:50|||||||||1
1653523860000|2022-05-26 00:11:00|11037.9|11035.1|11037.4|11034.6|11037.9|11035.1|11037.4|11033.6|4
1653523870000|2022-05-26 00:11:10|11037.9|11035.1|11037.4|11034.6|11037.9|11035.1|11037.4|11033.6|1
1653523880000|2022-05-26 00:11:20|11036.6|11033.8|11037.4|11034.6|11037.6|11034.6|11036.5|11033.5|1
1653523900000|2022-05-26 00:11:40|11037.9|11035.1|11037.9|11035.1|11037.9|11035.1|11036.9|11034.1|2
1653523910000|2022-05-26 00:11:50|11037.4|11034.6|11037.4|11034.6|11037.4|11034.6|11037.4|11034.6|1
1653523920000|2022-05-26 00:12:00|11037.9|11035.1|11043.4|11040.6|11044.5|11040.7|11037.9|11035.1|30
1653523930000|2022-05-26 00:12:10|11043.5|11040.7|11044.5|11040.5|11044.5|11040.7|11043.5|11040.5|0
1653523940000|2022-05-26 00:12:20|11044.3|11041.5|11043.9|11041.1|11044.4|11041.6|11043.4|11040.4|2
1653523950000|2022-05-26 00:12:30|11044.4|11041.6|11043.9|11041.1|11044.4|11041.6|11043.9|11041.1|1
1653523960000|2022-05-26 00:12:40|11044|11041.2|11043.4|11040.6|11044.4|11041.6|11043.4|11040.6|9
1653523970000|2022-05-26 00:12:50|||||||||1
1653523980000|2022-05-26 00:13:00|11043.5|11039.5|11044.2|11041.4|11044.2|11041.4|11039.3|11036.5|27
1653523990000|2022-05-26 00:13:10|11044.4|11041.6|11045.4|11042.6|11045.4|11042.6|11044.4|11041.6|1
1653524000000|2022-05-26 00:13:20|11045|11042.2|11044.4|11041.6|11045.5|11042.6|11044|11040.5|17
1653524010000|2022-05-26 00:13:30|11044.5|11041.7|11044.5|11040.5|11045.4|11042.6|11044.4|11040.5|2
1653524020000|2022-05-26 00:13:40|11043.4|11040.6|11042.6|11038.6|11043.5|11040.6|11042.4|11038.6|3
1653524030000|2022-05-26 00:13:50|11042.5|11038.5|11042.5|11038.5|11042.5|11038.5|11042.5|11038.5|0
1653524040000|2022-05-26 00:14:00|11041.5|11038.7|11042.4|11039.6|11043.3|11039.7|11041.4|11038.6|10
1653524050000|2022-05-26 00:14:10|11043.3|11039.3|11045.5|11041.5|11045.7|11042.9|11042.7|11039.3|7
1653524060000|2022-05-26 00:14:20|11045.4|11042.6|11045.4|11042.6|11045.7|11042.9|11045|11041.5|6
1653524070000|2022-05-26 00:14:30|11045.7|11042.9|11045.4|11042.6|11045.7|11042.9|11045.4|11042.6|5
1653524080000|2022-05-26 00:14:40|11045.7|11042.9|11044.4|11041.6|11045.7|11042.9|11044.4|11041.6|11
1653524090000|2022-05-26 00:14:50|11044.5|11040.5|11043.5|11039.5|11046.1|11040.5|11043.5|11038.1|2
1653524100000|2022-05-26 00:15:00|11042.4|11039.6|11041.4|11038.6|11043.5|11040.6|11040|11036.6|13
1653524110000|2022-05-26 00:15:10|11041.5|11038.7|11042.5|11038.5|11043.5|11039.7|11041.5|11038.5|7
1653524120000|2022-05-26 00:15:20|11042.3|11038.3|11040.6|11036.6|11042.3|11038.3|11040.4|11036.6|1
1653524130000|2022-05-26 00:15:30|11041.3|11037.3|11040.6|11036.6|11041.5|11037.7|11039.6|11036.5|2
1653524140000|2022-05-26 00:15:40|11039.2|11036.4|11040.4|11037.6|11040.5|11037.6|11038.4|11035.6|4
1653524150000|2022-05-26 00:15:50|||||||||1
1653524160000|2022-05-26 00:16:00|11040.3|11037.5|11045.3|11042.5|11045.3|11042.5|11040.3|11037.5|14
1653524170000|2022-05-26 00:16:10|11045.6|11042.8|11044.4|11040.4|11045.9|11042.8|11044.3|11040.4|2
1653524180000|2022-05-26 00:16:20|11044.2|11041.4|11043.3|11040.5|11044.3|11041.5|11043.3|11039.4|1
1653524190000|2022-05-26 00:16:30|11043.2|11040.4|11043.4|11039.4|11043.4|11040.4|11043.2|11039.4|0
1653524200000|2022-05-26 00:16:40|11042.5|11039.7|11042.3|11039.5|11042.5|11039.7|11042.3|11039.5|0
1653524210000|2022-05-26 00:16:50|11042|11039.2|11040.3|11037.5|11042|11039.2|11040.3|11037.4|5
1653524220000|2022-05-26 00:17:00|11040.1|11037.3|11041.5|11038.7|11042.6|11039.5|11039.5|11036.7|19
1653524230000|2022-05-26 00:17:10|11042.3|11038.3|11040.5|11037.7|11042.9|11039.5|11040.3|11037.3|3
1653524240000|2022-05-26 00:17:20|11040.3|11037.5|11040.3|11037.5|11040.3|11037.5|11040.3|11037.5|0
1653524250000|2022-05-26 00:17:30|11040.6|11036.6|11040.3|11037.5|11041.4|11037.7|11040.3|11036.6|1
1653524260000|2022-05-26 00:17:40|11040.6|11036.6|11038.3|11035.5|11040.6|11037.2|11038.3|11035.5|1
1653524270000|2022-05-26 00:17:50|11038.6|11034.6|11033.5|11030.7|11038.6|11035.5|11033.5|11030.6|4
1653524280000|2022-05-26 00:18:00|11033.1|11030.3|11031|11028.2|11033.7|11030.3|11030.6|11027.6|9
1653524290000|2022-05-26 00:18:10|11030.8|11028|11031.7|11028.9|11031.7|11028.9|11029.8|11027|5
1653524300000|2022-05-26 00:18:20|11031.8|11029|11032.3|11029.5|11032.3|11029.5|11031.8|11029|2
1653524310000|2022-05-26 00:18:30|11032.8|11030|11031.8|11029|11032.8|11030|11031.8|11029|1
1653524320000|2022-05-26 00:18:40|11032.3|11029.5|11032.8|11030|11032.8|11030|11032.3|11029.5|3
1653524330000|2022-05-26 00:18:50|11032.3|11029.5|11032.3|11029.5|11032.8|11030|11032.3|11029.5|3
1653524340000|2022-05-26 00:19:00|11033.4|11029.4|11033.4|11029.4|11033.4|11029.4|11033.4|11029.4|3
1653524360000|2022-05-26 00:19:20|11033.2|11030.4|11033.3|11030.5|11033.3|11030.5|11033.2|11030.4|3
1653524380000|2022-05-26 00:19:40|11033.5|11029.5|11032.4|11028.4|11033.5|11029.6|11032.2|11028.4|1
1653524390000|2022-05-26 00:19:50|11031.3|11028.5|11031.3|11028.5|11031.3|11028.5|11031.3|11028.5|0
1653524400000|2022-05-26 00:20:00|11031.5|11027.5|11031.3|11028.5|11032.4|11028.9|11030.3|11027.5|3
1653524410000|2022-05-26 00:20:10|11032.4|11028.4|11031.2|11028.4|11032.5|11029.5|11031.2|11028.4|3
1653524420000|2022-05-26 00:20:20|11031.4|11027.4|11031.4|11027.4|11031.8|11029|11030.3|11027.4|3
1653524430000|2022-05-26 00:20:30|11030.3|11027.5|11030.3|11027.5|11031.4|11027.5|11030.3|11027.3|0
1653524440000|2022-05-26 00:20:40|11030.2|11027.4|11030.3|11027.5|11030.4|11027.5|11029.3|11026.4|4
1653524450000|2022-05-26 00:20:50|11030.4|11026.4|11029.3|11026.5|11030.4|11026.5|11029.3|11026.3|2
1653524460000|2022-05-26 00:21:00|11030.4|11026.4|11030.4|11026.4|11030.4|11026.4|11030.4|11026.4|0
1653524470000|2022-05-26 00:21:10|11030.5|11026.5|11030.3|11027.5|11030.5|11027.5|11030.3|11026.5|0
1653524480000|2022-05-26 00:21:20|11029.3|11026.5|11029.3|11026.5|11029.3|11026.5|11029.3|11026.5|5
1653524490000|2022-05-26 00:21:30|11030.3|11027.5|11027.3|11024.5|11030.4|11027.5|11027.3|11024.5|6
1653524500000|2022-05-26 00:21:40|11028.3|11025.5|11030.3|11027.5|11030.3|11027.5|11027.3|11024.3|8
1653524510000|2022-05-26 00:21:50|11028.4|11025.6|11029.3|11026.5|11030.5|11027.4|11028.3|11025.5|2
1653524520000|2022-05-26 00:22:00|11029.5|11025.5|11030.8|11028|11030.8|11028|11028.4|11025.4|5
1653524530000|2022-05-26 00:22:10|11031.3|11028.5|11031.3|11028.5|11031.3|11028.5|11031.3|11028.5|2
1653524540000|2022-05-26 00:22:20|11031.5|11027.5|11029.3|11026.5|11031.5|11027.5|11029.3|11026.4|1
1653524550000|2022-05-26 00:22:30|11030.3|11027.5|11030.3|11027.5|11030.3|11027.5|11030.3|11027.5|0
1653524560000|2022-05-26 00:22:40|||||||||1
1653524570000|2022-05-26 00:22:50|||||||||1
1653524580000|2022-05-26 00:23:00|11030.8|11028|11032.3|11029.5|11032.5|11029.5|11030.4|11027.6|3
1653524590000|2022-05-26 00:23:10|11032.4|11029.6|11033.4|11029.4|11033.4|11030.5|11032.3|11029.4|2
1653524600000|2022-05-26 00:23:20|11033.2|11030.4|11033.5|11029.5|11033.5|11030.5|11032.3|11029.4|1
1653524610000|2022-05-26 00:23:30|11033.4|11029.4|11031.3|11028.5|11033.4|11029.8|11031.3|11028.4|3
1653524620000|2022-05-26 00:23:40|11031.7|11028.9|11031.5|11027.5|11032.8|11030|11031.3|11027.4|5
1653524630000|2022-05-26 00:23:50|11031.4|11027.4|11031.4|11027.4|11031.5|11028.5|11031.3|11027.4|1
1653524640000|2022-05-26 00:24:00|11032.4|11028.4|11029.4|11025.4|11032.4|11028.6|11029.4|11025.4|3
1653524660000|2022-05-26 00:24:20|11028.2|11026.5|11029.3|11026.5|11030.3|11026.5|11028.2|11026.3|1
1653524670000|2022-05-26 00:24:30|11029.2|11026.4|11028.4|11024.4|11030.5|11027.5|11028.3|11024.4|3
1653524680000|2022-05-26 00:24:40|11027.3|11024.5|11030.3|11027.5|11030.8|11028|11027.3|11024.3|2
1653524690000|2022-05-26 00:24:50|||||||||2
1653524700000|2022-05-26 00:25:00|11031.3|11027.3|11031.3|11027.3|11031.3|11027.3|11031.3|11027.3|0
1653524710000|2022-05-26 00:25:10|11031.4|11027.4|11032.3|11029.5|11032.8|11030|11031.4|11027.4|50
1653524720000|2022-05-26 00:25:20|11032.4|11029.6|11033.5|11029.5|11033.5|11030.5|11032.4|11029.5|3
1653524730000|2022-05-26 00:25:30|11033.3|11030.5|11033.5|11029.5|11033.5|11030.5|11032.4|11029.5|2
1653524740000|2022-05-26 00:25:40|11033.3|11030.5|11033.5|11029.5|11033.5|11030.5|11033.3|11029.5|0
1653524750000|2022-05-26 00:25:50|11033.3|11030.5|11032.4|11029.6|11033.3|11030.5|11032.4|11029.6|0
1653524760000|2022-05-26 00:26:00|11032.8|11030|11033.3|11030.5|11033.5|11030.5|11032.8|11029.5|3
1653524770000|2022-05-26 00:26:10|11033.7|11030.9|11034.8|11032|11034.8|11032|11033.7|11030.9|4
1653524780000|2022-05-26 00:26:20|11036.9|11034.1|11037.3|11034.5|11038.8|11036|11036.9|11034.1|9
1653524790000|2022-05-26 00:26:30|11036.8|11034|11036.3|11033.5|11036.8|11034|11035.3|11031.5|2
1653524800000|2022-05-26 00:26:40|11035.9|11033.1|11037.2|11034.4|11037.2|11034.4|11035.9|11033.1|0
1653524810000|2022-05-26 00:26:50|11037.3|11034.5|11036.3|11033.5|11037.4|11034.5|11035.8|11033|5
1653524820000|2022-05-26 00:27:00|11037.3|11033.3|11037.8|11035|11037.8|11035|11037.3|11033.3|2
1653524840000|2022-05-26 00:27:20|11037.4|11034.6|11037.4|11034.6|11037.8|11035|11037.4|11034.6|2
1653524850000|2022-05-26 00:27:30|11036.5|11033.7|11036.3|11033.5|11036.5|11033.7|11036.3|11033.5|1
1653524860000|2022-05-26 00:27:40|11036.4|11033.6|11038.3|11035.5|11038.3|11035.5|11036.4|11033.6|3
1653524880000|2022-05-26 00:28:00|11039.4|11035.4|11038.3|11035.5|11039.4|11036.5|11038.3|11035.4|6
1653524890000|2022-05-26 00:28:10|11038.5|11035.7|11039.3|11036.5|11039.3|11036.5|11038.5|11035.7|1
1653524900000|2022-05-26 00:28:20|11039.1|11036.3|11039.3|11036.5|11039.3|11036.5|11038.8|11036|1
1653524910000|2022-05-26 00:28:30|11039.6|11036.8|11040.3|11037.5|11040.8|11038|11039.6|11036.8|2
1653524920000|2022-05-26 00:28:40|11039.6|11036.8|11040.3|11037.5|11040.6|11037.8|11039.6|11036.8|3
1653524930000|2022-05-26 00:28:50|11041.1|11038.3|11040.3|11037.5|11041.1|11038.3|11039.8|11037|10
1653524940000|2022-05-26 00:29:00|11041.1|11038.3|11043.3|11040.5|11045.1|11042.3|11041.1|11038.3|14
1653524950000|2022-05-26 00:29:10|11043|11040.2|11042.3|11039.5|11043|11040.2|11042.3|11039.5|2
1653524960000|2022-05-26 00:29:20|11043.1|11040.3|11042.3|11039.5|11043.4|11040.5|11042.3|11039.4|5
1653524970000|2022-05-26 00:29:30|11042.8|11040|11043.3|11040.5|11043.6|11040.8|11042.8|11040|1
1653524990000|2022-05-26 00:29:50|11043.8|11041|11045.3|11042.5|11045.3|11042.5|11043.8|11041|9
1653525000000|2022-05-26 00:30:00|11044.8|11042|11044.3|11041.5|11045.6|11042.8|11043.9|11040.4|21
1653525010000|2022-05-26 00:30:10|11043.9|11041.1|11043.8|11041|11043.9|11041.1|11043.8|11041|1
1653525020000|2022-05-26 00:30:20|11043.4|11040.6|11043.3|11040.5|11043.4|11040.6|11043.3|11040.5|3
1653525030000|2022-05-26 00:30:30|11043.6|11040.8|11044.3|11041.5|11047.1|11044.3|11043.6|11040.8|98
1653525040000|2022-05-26 00:30:40|11044.6|11041.8|11042.3|11039.5|11045.9|11042.5|11042.3|11039.5|5
1653525050000|2022-05-26 00:30:50|11042.5|11038.5|11042.3|11039.5|11042.5|11039.5|11041.3|11038.4|2
1653525060000|2022-05-26 00:31:00|11041.4|11038.6|11041.3|11038.5|11042.5|11039.5|11041.1|11038.3|4
1653525070000|2022-05-26 00:31:10|11041.8|11039|11041.3|11038.5|11041.8|11039|11041.3|11038.5|1
1653525080000|2022-05-26 00:31:20|11040.9|11038.1|11039.3|11036.5|11040.9|11038.1|11039.3|11036.5|10
1653525090000|2022-05-26 00:31:30|11039.2|11036.4|11040.2|11037.4|11040.2|11037.4|11037.9|11035.1|4
1653525100000|2022-05-26 00:31:40|11041.9|11039.1|11042.2|11039.4|11042.2|11039.4|11041.9|11039.1|2
1653525110000|2022-05-26 00:31:50|11042.3|11038.3|11042.3|11038.3|11042.3|11038.3|11042.3|11038.3|1
1653525120000|2022-05-26 00:32:00|11041.4|11038.6|11042.2|11039.4|11043.2|11040.4|11041.4|11038.3|1
1653525130000|2022-05-26 00:32:10|11041.7|11038.9|11041.1|11038.3|11042.1|11039.3|11041.1|11038.3|10
1653525140000|2022-05-26 00:32:20|11041.2|11038.4|11043.9|11041.1|11043.9|11041.1|11041.2|11038.4|3
1653525150000|2022-05-26 00:32:30|11044.1|11041.3|11042.1|11039.3|11044.1|11041.3|11042|11038.2|2
1653525160000|2022-05-26 00:32:40|11042.2|11038.2|11043.1|11040.3|11043.1|11040.3|11041.1|11038.2|2
1653525180000|2022-05-26 00:33:00|11042.7|11039.9|11042.1|11039.3|11042.7|11039.9|11042.1|11039.3|0
1653525190000|2022-05-26 00:33:10|11042.7|11039.9|11044.1|11041.3|11044.1|11041.3|11042.7|11039.9|4
1653525200000|2022-05-26 00:33:20|11043.7|11040.9|11044.1|11041.3|11044.1|11041.3|11043.7|11040.9|2
1653525210000|2022-05-26 00:33:30|11042.9|11040.1|11044.2|11040.2|11044.3|11041.3|11042.9|11039.2|3
1653525220000|2022-05-26 00:33:40|11044|11041.2|11045.7|11042.9|11045.7|11042.9|11044|11041.2|5
1653525230000|2022-05-26 00:33:50|11046.1|11043.3|11045.6|11042.8|11046.1|11043.3|11045.6|11042.8|0
1653525240000|2022-05-26 00:34:00|11046.4|11043.6|11047|11044.2|11047.5|11044.7|11046.1|11043.3|13
1653525250000|2022-05-26 00:34:10|11047.4|11044.6|11048.5|11045.7|11049.6|11046.8|11047|11044.2|15
1653525260000|2022-05-26 00:34:20|11048.1|11045.3|11049|11046.2|11049.5|11046.7|11048|11045.1|21
1653525270000|2022-05-26 00:34:30|11048.6|11045.8|11052.2|11049.4|11052.7|11049.9|11048|11045.2|194
1653525280000|2022-05-26 00:34:40|11052.6|11049.8|11050.9|11048.1|11053|11050.2|11050.7|11047.8|14
1653525290000|2022-05-26 00:34:50|11050.7|11047.9|11052.6|11049.8|11052.7|11049.9|11050.7|11047.9|8
1653525300000|2022-05-26 00:35:00|11052.1|11049.3|11051.7|11048.9|11052.7|11049.8|11051.7|11048.7|2
1653525310000|2022-05-26 00:35:10|11052.1|11049.3|11053.1|11050.3|11053.1|11050.3|11052.1|11049.3|4
1653525320000|2022-05-26 00:35:20|11053|11050.2|11051.7|11048.9|11053|11050.2|11051.2|11048.4|9
1653525330000|2022-05-26 00:35:30|11051.2|11048.4|11052.6|11049.8|11053|11050.2|11051.2|11048.4|7
1653525340000|2022-05-26 00:35:40|11052.2|11049.4|11052.6|11049.8|11052.6|11049.8|11052.2|11049.4|5
1653525350000|2022-05-26 00:35:50|11052.2|11049.4|11051.7|11048.9|11052.6|11049.8|11051.7|11048.9|1
1653525370000|2022-05-26 00:36:10|11051.9|11049.1|11049.9|11047.1|11054.8|11051.9|11049.7|11045.2|62
1653525380000|2022-05-26 00:36:20|11049.7|11046.9|11048.7|11045.9|11050.1|11047.3|11048.2|11045.4|10
1653525390000|2022-05-26 00:36:30|11049.7|11046.9|11045.7|11042.9|11049.7|11046.9|11045.4|11042.6|32
1653525400000|2022-05-26 00:36:40|11045.2|11042.4|11043.7|11040.9|11045.8|11042.4|11043.7|11040.7|8
1653525410000|2022-05-26 00:36:50|||||||||3
1653525420000|2022-05-26 00:37:00|11042.7|11039.9|11038.2|11035.4|11042.7|11039.9|11038|11035.2|20
1653525430000|2022-05-26 00:37:10|11037.8|11035|11037.7|11034.9|11038.2|11035.4|11037.2|11034.4|4
1653525440000|2022-05-26 00:37:20|11036.7|11033.9|11041.7|11038.9|11042.8|11038.9|11036.3|11033.5|14
1653525450000|2022-05-26 00:37:30|11041.8|11037.8|11040.7|11037.9|11041.9|11038.9|11040.3|11037.5|3
1653525460000|2022-05-26 00:37:40|11040.3|11037.5|11039.8|11037|11040.3|11037.5|11039.7|11036.9|2
1653525470000|2022-05-26 00:37:50|11039.7|11036.9|11038.7|11035.9|11040.2|11037.4|11038.7|11035.7|5
1653525480000|2022-05-26 00:38:00|11039.1|11036.3|11039.2|11036.4|11040.2|11037.4|11038.3|11035.5|5
1653525490000|2022-05-26 00:38:10|11039.1|11036.3|11038.7|11035.9|11039.1|11036.3|11038.2|11035.4|2
1653525500000|2022-05-26 00:38:20|11038.8|11036|11038.7|11035.9|11039.2|11036.4|11038.7|11035.9|0
1653525510000|2022-05-26 00:38:30|11037.8|11035|11038.7|11035.9|11038.7|11035.9|11037.8|11035|1
1653525520000|2022-05-26 00:38:40|11038.8|11036|11040.7|11037.9|11040.7|11037.9|11038.8|11036|2
1653525530000|2022-05-26 00:38:50|11042.4|11038.4|11040.7|11037.9|11042.8|11039.8|11040.7|11037.9|6
1653525550000|2022-05-26 00:39:10|11040.2|11037.4|11040.7|11037.9|11040.7|11037.9|11040.2|11037.4|0
1653525560000|2022-05-26 00:39:20|11040.3|11037.5|11040.7|11037.9|11040.7|11037.9|11040.3|11037.5|1
1653525570000|2022-05-26 00:39:30|11040.2|11037.4|11040.7|11037.9|11041.7|11038.3|11040.2|11037.4|0
1653525580000|2022-05-26 00:39:40|11040.6|11037.8|11040.7|11037.9|11040.7|11037.9|11040.2|11037.4|0
1653525590000|2022-05-26 00:39:50|11041.7|11037.7|11041.5|11038.7|11041.7|11038.9|11040.7|11037.7|0
1653525600000|2022-05-26 00:40:00|11041.7|11038.9|11042.7|11038.7|11042.9|11039.9|11040.7|11037.8|5
1653525610000|2022-05-26 00:40:10|11042.8|11038.8|11042.9|11038.9|11042.9|11038.9|11042.8|11038.8|0
1653525620000|2022-05-26 00:40:20|11041.9|11039.1|11039.2|11036.4|11043.4|11039.1|11039.2|11035.4|9
1653525630000|2022-05-26 00:40:30|11038.8|11036|11037.8|11035|11038.8|11036|11037.8|11035|7
1653525640000|2022-05-26 00:40:40|11038.3|11035.5|11037.7|11034.9|11038.3|11035.5|11037.7|11034.9|6
1653525650000|2022-05-26 00:40:50|11037.8|11033.8|11037.7|11034.9|11037.8|11034.9|11036.4|11033.6|4
1653525660000|2022-05-26 00:41:00|11038.5|11035.7|11037.7|11034.9|11038.9|11035.7|11037.7|11034.9|2
1653525670000|2022-05-26 00:41:10|11038.7|11034.7|11037.7|11034.9|11038.7|11034.9|11037.7|11034.7|1
1653525690000|2022-05-26 00:41:30|11037.2|11034.4|11037.7|11034.9|11037.7|11034.9|11037.2|11034.4|0
1653525700000|2022-05-26 00:41:40|11037.3|11034.5|11037.9|11033.9|11037.9|11034.9|11036.8|11033.9|1
1653525710000|2022-05-26 00:41:50|11037.7|11034.9|11030.8|11028|11037.7|11034.9|11030.8|11027.8|23
1653525720000|2022-05-26 00:42:00|11031.1|11028.3|11033.7|11030.9|11034.7|11031.3|11031.1|11028.3|10
1653525730000|2022-05-26 00:42:10|11034.8|11030.8|11034.8|11030.8|11034.8|11030.8|11034.8|11030.8|2
1653525740000|2022-05-26 00:42:20|11033.8|11031|11033.7|11030.9|11033.9|11031|11032.7|11029.8|2
1653525750000|2022-05-26 00:42:30|11034.2|11031.4|11034.2|11031.4|11034.7|11031.9|11033.7|11030.9|3
1653525760000|2022-05-26 00:42:40|11034.7|11031.9|11037.2|11034.4|11037.2|11034.4|11034.7|11031.9|13
1653525770000|2022-05-26 00:42:50|11036.7|11033.9|11037.1|11034.3|11037.1|11034.3|11036.2|11033.4|1
1653525780000|2022-05-26 00:43:00|11037.2|11034.4|11038.7|11035.9|11039.2|11036.4|11037.2|11034.4|13
1653525790000|2022-05-26 00:43:10|11039.3|11036.5|11039.7|11036.9|11039.7|11036.9|11039.3|11036.5|3
1653525800000|2022-05-26 00:43:20|11040.1|11037.3|11037.7|11034.9|11040.2|11037.4|11037.7|11034.9|3
1653525810000|2022-05-26 00:43:30|11038.7|11035.9|11037.9|11035.1|11038.9|11035.9|11037.9|11034.9|1
1653525820000|2022-05-26 00:43:40|11038.1|11035.3|11039.7|11036.9|11039.7|11036.9|11037.7|11034.8|4
1653525830000|2022-05-26 00:43:50|11039.9|11035.9|11039.8|11035.8|11039.9|11036.9|11038.7|11035.8|1
1653525840000|2022-05-26 00:44:00|11039.7|11036.9|11041.7|11038.9|11041.8|11038.9|11039.7|11036.9|9
1653525850000|2022-05-26 00:44:10|11042.1|11039.3|11042.7|11039.9|11042.7|11039.9|11042.1|11039.3|0
1653525860000|2022-05-26 00:44:20|11042.3|11039.5|11044.3|11041.5|11044.7|11041.9|11042.2|11039.4|5
1653525870000|2022-05-26 00:44:30|11044.2|11041.4|11042.7|11039.9|11044.8|11041.9|11042.7|11039.9|2
1653525880000|2022-05-26 00:44:40|11043.7|11040.9|11043.7|11040.9|11043.8|11040.9|11042.7|11039.8|0
1653525890000|2022-05-26 00:44:50|||||||||1
1653525900000|2022-05-26 00:45:00|11043.6|11040.8|11042.7|11039.9|11043.7|11040.9|11042.7|11039.9|3
1653525910000|2022-05-26 00:45:10|11043.4|11040.6|11043.7|11040.9|11043.7|11040.9|11042.7|11039.9|3
1653525920000|2022-05-26 00:45:20|11042.7|11039.9|11041.7|11038.9|11042.7|11039.9|11041.2|11038.4|5
1653525930000|2022-05-26 00:45:30|11041.2|11038.4|11041.7|11038.9|11041.7|11038.9|11040.7|11037.9|6
1653525940000|2022-05-26 00:45:40|11042.2|11039.4|11044.2|11041.4|11044.2|11041.4|11042.2|11039.4|0
1653525950000|2022-05-26 00:45:50|11043.8|11041|11043.7|11040.9|11044.7|11041.9|11043.2|11040.4|3
1653525960000|2022-05-26 00:46:00|11044.2|11041.4|11042.7|11039.9|11044.2|11041.4|11042.7|11039.9|2
1653525980000|2022-05-26 00:46:20|11043.6|11039.6|11043.7|11040.9|11043.7|11040.9|11043.6|11039.6|1
1653525990000|2022-05-26 00:46:30|11044.2|11041.4|11043.7|11040.9|11044.2|11041.4|11043.7|11040.9|0
1653526000000|2022-05-26 00:46:40|11044|11041.2|11045.7|11042.9|11045.7|11042.9|11043.7|11040.9|10
1653526010000|2022-05-26 00:46:50|11045.3|11042.5|11045.7|11042.9|11046.2|11043.4|11043.2|11040.4|9
1653526020000|2022-05-26 00:47:00|11046|11043.2|11044.2|11041.4|11046.2|11043.4|11044.2|11041.4|3
1653526030000|2022-05-26 00:47:10|11044.3|11041.5|11043.7|11040.9|11044.7|11041.9|11043.7|11040.9|1
1653526060000|2022-05-26 00:47:40|11044.4|11041.6|11043.7|11040.9|11044.7|11041.9|11043.7|11040.9|0
1653526080000|2022-05-26 00:48:00|11044.7|11041.9|11043.7|11040.9|11044.7|11041.9|11043.7|11040.9|1
1653526090000|2022-05-26 00:48:10|11043.2|11040.4|11043.8|11039.8|11043.8|11040.4|11042.7|11039.8|3
1653526100000|2022-05-26 00:48:20|11042.8|11040|11042.7|11039.9|11042.8|11040|11042.7|11039.9|0
1653526110000|2022-05-26 00:48:30|11043.8|11039.8|11043.7|11040.9|11044.8|11041.9|11043.2|11039.8|2
1653526120000|2022-05-26 00:48:40|11044.8|11040.8|11043.8|11039.8|11044.8|11040.9|11043.5|11039.8|1
1653526130000|2022-05-26 00:48:50|11043.7|11040.9|11043.9|11039.9|11043.9|11040.9|11043.7|11039.9|0
1653526140000|2022-05-26 00:49:00|11043.7|11039.7|11044.6|11041.8|11044.7|11041.8|11043.7|11039.7|1
1653526150000|2022-05-26 00:49:10|11044.1|11041.3|11044.7|11040.7|11044.7|11041.8|11044.1|11040.7|1
1653526160000|2022-05-26 00:49:20|11044.5|11041.7|11044.7|11040.7|11044.7|11041.8|11044.5|11040.7|0
1653526170000|2022-05-26 00:49:30|||||||||1
1653526180000|2022-05-26 00:49:40|11044.6|11041.8|11044.6|11041.8|11044.7|11041.8|11043.8|11040.7|2
1653526190000|2022-05-26 00:49:50|11045|11042.2|11041.5|11038.7|11047.7|11043.8|11041.5|11037.7|36
1653526200000|2022-05-26 00:50:00|11041.6|11038.8|11040.6|11037.8|11041.6|11038.8|11040.6|11037.8|3
1653526210000|2022-05-26 00:50:10|11041|11038.2|11042.7|11038.7|11042.9|11039.8|11040.8|11037.9|3
1653526220000|2022-05-26 00:50:20|11041.8|11039|11042.6|11039.8|11042.6|11039.8|11041.6|11038.8|2
1653526230000|2022-05-26 00:50:30|11041.6|11038.8|11038.7|11034.7|11042.4|11038.8|11038.6|11034.4|12
1653526240000|2022-05-26 00:50:40|11037.8|11035|11036.6|11033.8|11039.9|11036.8|11036.1|11033.3|8
1653526250000|2022-05-26 00:50:50|11035.8|11033|11037.1|11034.3|11037.1|11034.3|11035.8|11033|8
1653526260000|2022-05-26 00:51:00|11036.8|11034|11036.1|11033.3|11037.1|11034.3|11035.6|11032.8|2
1653526270000|2022-05-26 00:51:10|11036.9|11034.1|11036.6|11033.8|11036.9|11034.1|11036.6|11033.8|9
1653526280000|2022-05-26 00:51:20|11036.1|11033.3|11036.6|11033.8|11037.6|11034.8|11036.1|11033.3|2
1653526290000|2022-05-26 00:51:30|11037.6|11034.8|11036.6|11033.8|11037.7|11034.8|11036.6|11033.7|1
1653526300000|2022-05-26 00:51:40|11036.3|11033.5|11036.6|11033.8|11037|11034.2|11036.1|11033.3|4
1653526310000|2022-05-26 00:51:50|11037|11034.2|11036.6|11033.8|11038|11035.2|11036.6|11033.8|5
1653526320000|2022-05-26 00:52:00|11036.8|11034|11038.6|11035.8|11038.9|11035.8|11036.6|11033.6|1
1653526330000|2022-05-26 00:52:10|11038.5|11035.7|11038.7|11034.7|11038.9|11035.8|11038.5|11034.7|0
1653526340000|2022-05-26 00:52:20|11038.5|11035.7|11038.6|11035.8|11039.1|11036.3|11038.5|11035.7|2
1653526350000|2022-05-26 00:52:30|11039.6|11036.8|11041.7|11037.7|11041.7|11038.8|11039.6|11036.8|7
1653526370000|2022-05-26 00:52:50|11041.6|11038.8|11043.6|11040.8|11044.1|11041.3|11041.5|11037.7|1
1653526390000|2022-05-26 00:53:10|11043.9|11041.1|11043.6|11040.8|11044.6|11041.8|11043.6|11040.8|3
1653526400000|2022-05-26 00:53:20|11044.6|11041.8|11044.6|11041.8|11044.7|11041.8|11043.6|11040.7|8
1653526410000|2022-05-26 00:53:30|11045.7|11041.7|11044.9|11042.1|11045.7|11042.8|11044.9|11041.7|3
1653526420000|2022-05-26 00:53:40|11044.6|11041.8|11045.7|11041.7|11045.8|11042.8|11044.6|11041.2|2
1653526430000|2022-05-26 00:53:50|11044.6|11041.8|11044.1|11041.3|11044.6|11041.8|11043.6|11040.8|2
1653526440000|2022-05-26 00:54:00|11044.5|11041.7|11043.6|11040.8|11045|11042.2|11043.6|11040.8|1
1653526450000|2022-05-26 00:54:10|11044.6|11041.8|11044.6|11041.8|11044.6|11041.8|11044.6|11041.8|2
1653526460000|2022-05-26 00:54:20|11045|11042.2|11044.6|11041.8|11045.1|11042.3|11044.6|11041.8|2
1653526470000|2022-05-26 00:54:30|11045|11042.2|11044.6|11041.8|11045.1|11042.3|11044.6|11040.8|2
1653526480000|2022-05-26 00:54:40|11045.1|11042.3|11044.6|11040.6|11045.7|11042.8|11043.1|11040.3|5
1653526490000|2022-05-26 00:54:50|11044.8|11040.8|11043.6|11040.8|11044.8|11041.8|11043.6|11040.8|1
1653526500000|2022-05-26 00:55:00|||||||||1
1653526510000|2022-05-26 00:55:10|11044.6|11041.8|11043.6|11040.8|11044.6|11041.8|11043.6|11040.8|1
1653526520000|2022-05-26 00:55:20|11041.9|11039.1|11042.8|11038.8|11042.8|11039.6|11041.6|11038.8|4
1653526530000|2022-05-26 00:55:30|11042.7|11038.7|11039.6|11036.8|11042.7|11038.9|11039.6|11036.8|4
1653526550000|2022-05-26 00:55:50|11039.1|11036.3|11038.6|11035.8|11039.1|11036.3|11038.6|11035.8|1
1653526560000|2022-05-26 00:56:00|11037.7|11034.9|11037.2|11034.4|11037.7|11034.9|11037.2|11034.4|3
1653526570000|2022-05-26 00:56:10|11037.1|11034.3|11036.6|11033.8|11037.6|11034.8|11036.6|11033.8|3
1653526580000|2022-05-26 00:56:20|11037.6|11033.6|11036.6|11033.8|11037.6|11034.8|11036.6|11033.6|3
1653526600000|2022-05-26 00:56:40|||||||||1
1653526610000|2022-05-26 00:56:50|11037.1|11034.3|11037.8|11033.8|11037.8|11034.8|11036.6|11033.8|0
1653526620000|2022-05-26 00:57:00|11037.7|11033.7|11033.6|11030.8|11037.7|11033.8|11032.6|11029.8|12
1653526630000|2022-05-26 00:57:10|11033.2|11030.4|11033.6|11030.8|11033.9|11031.1|11032.6|11029.8|2
1653526640000|2022-05-26 00:57:20|11032.6|11029.8|11030.5|11027.7|11032.6|11029.8|11029.6|11026.8|9
1653526650000|2022-05-26 00:57:30|11030.6|11027.8|11030.6|11027.8|11030.6|11027.8|11030.6|11027.8|1
1653526660000|2022-05-26 00:57:40|11031|11028.2|11032.6|11029.8|11032.6|11029.8|11030.6|11027.8|5
1653526680000|2022-05-26 00:58:00|11033|11030.2|11034.6|11031.8|11035.8|11032.8|11033|11030.2|3
1653526690000|2022-05-26 00:58:10|11034.7|11031.9|11034.1|11031.3|11034.7|11031.9|11034.1|11031.3|0
1653526710000|2022-05-26 00:58:30|11034.6|11031.8|11035.7|11031.7|11035.7|11032.4|11034.6|11031.7|0
1653526720000|2022-05-26 00:58:40|11035.6|11032.8|11035.6|11032.8|11035.6|11032.8|11035.6|11032.8|0
1653526730000|2022-05-26 00:58:50|11036.1|11033.3|11036.6|11033.8|11037.6|11034.8|11036.1|11033.3|5
1653526740000|2022-05-26 00:59:00|11037|11034.2|11037.6|11034.8|11037.6|11034.8|11036.6|11033.8|0
1653526750000|2022-05-26 00:59:10|11037.8|11033.8|11039.6|11036.8|11039.6|11036.8|11036.6|11033.8|4
1653526760000|2022-05-26 00:59:20|11039.7|11036.9|11039.6|11036.8|11041.7|11037.9|11038.6|11035.8|8
1653526770000|2022-05-26 00:59:30|11038.8|11036|11035.6|11032.8|11038.8|11036|11034.1|11031.3|3
1653526780000|2022-05-26 00:59:40|11035.1|11032.3|11035.7|11032.9|11036.1|11033.3|11035.1|11032.3|1
1653526790000|2022-05-26 00:59:50|11035.2|11032.4|11035.1|11032.3|11035.2|11032.4|11034.7|11031.9|0
1653526800000|2022-05-26 01:00:00|11036|11033.2|11026.6|11023.8|11036.1|11033.3|11026.6|11023.8|53
1653526810000|2022-05-26 01:00:10|11027|11024.2|11022.6|11019.8|11027.8|11024.8|11022.6|11019.8|45
1653526820000|2022-05-26 01:00:20|11023.6|11020.8|11025.6|11022.8|11026.6|11023.7|11021.7|11018.9|18
1653526830000|2022-05-26 01:00:30|11025.2|11022.4|11024.6|11021.8|11027.3|11023.9|11024.6|11021.7|20
1653526840000|2022-05-26 01:00:40|11023.8|11021|11024.6|11021.8|11024.6|11021.8|11023.1|11020.3|10
1653526850000|2022-05-26 01:00:50|11024.1|11021.3|11026.6|11023.8|11026.6|11023.8|11024.1|11021.3|9
1653526860000|2022-05-26 01:01:00|11025.8|11023|11018.7|11015.9|11025.8|11023|11018.3|11015.5|26
1653526870000|2022-05-26 01:01:10|11018.8|11014.8|11017.6|11014.8|11020.7|11016.8|11016.6|11013.8|94
1653526880000|2022-05-26 01:01:20|11017.8|11013.8|11019.6|11016.8|11020.1|11017.3|11016.6|11013.7|20
1653526890000|2022-05-26 01:01:30|11019.9|11017.1|11019.6|11016.8|11019.9|11017.1|11017.6|11014.7|7
1653526900000|2022-05-26 01:01:40|11019.8|11015.8|11025.6|11022.8|11026.6|11023.8|11018.6|11015.8|13
1653526910000|2022-05-26 01:01:50|11024.6|11021.8|11027.7|11023.7|11027.7|11024.8|11024.3|11020.7|12
1653526920000|2022-05-26 01:02:00|11026.6|11023.8|11027.1|11024.3|11027.2|11024.3|11025.6|11022.7|0
1653526930000|2022-05-26 01:02:10|11027.4|11024.6|11030.6|11027.8|11032.1|11029.3|11027.4|11024.6|16
1653526940000|2022-05-26 01:02:20|11029.6|11026.8|11028.6|11025.8|11030.7|11027.8|11028.1|11025.3|3
1653526950000|2022-05-26 01:02:30|11028.2|11025.4|11026.7|11022.7|11028.2|11025.4|11025.6|11022.7|7
1653526960000|2022-05-26 01:02:40|11025.7|11022.9|11025.1|11022.3|11026.6|11023.8|11025.1|11022.3|1
1653526970000|2022-05-26 01:02:50|11023.2|11020.4|11022.7|11019.9|11023.8|11020.6|11022.6|11019.5|4
1653526980000|2022-05-26 01:03:00|11022.6|11019.8|11020.6|11017.8|11022.8|11019.8|11019.6|11016.5|8
1653526990000|2022-05-26 01:03:10|11021.2|11018.4|11023.6|11020.8|11025.8|11022.8|11021.2|11018.4|5
1653527000000|2022-05-26 01:03:20|11022.8|11020|11022.7|11019.9|11023.7|11020.1|11022.6|11019.7|1
1653527010000|2022-05-26 01:03:30|11022.6|11019.8|11023.6|11020.8|11024.5|11021.1|11022.2|11018.8|1
1653527020000|2022-05-26 01:03:40|11023.8|11019.8|11021.8|11017.8|11024.7|11021.5|11021.8|11017.8|4
1653527030000|2022-05-26 01:03:50|11021.6|11018.8|11024.6|11021.8|11026.8|11023.3|11021.6|11018.8|6
1653527040000|2022-05-26 01:04:00|11024.8|11020.8|11021.6|11018.8|11024.8|11020.8|11020.6|11017.7|5
1653527050000|2022-05-26 01:04:10|11021.4|11018.6|11021.7|11017.7|11022.8|11019.8|11020.6|11017.7|6
1653527060000|2022-05-26 01:04:20|11020.6|11017.8|11021.5|11017.5|11021.7|11018.3|11020.6|11017.5|0
1653527070000|2022-05-26 01:04:30|11021.6|11017.6|11022.5|11019.7|11022.6|11019.7|11020.5|11017.6|2
1653527080000|2022-05-26 01:04:40|11021.8|11019|11020.5|11017.7|11021.8|11019|11020.5|11017.7|0
1653527090000|2022-05-26 01:04:50|11019.9|11017.1|11022.5|11019.7|11024.5|11021.7|11019.5|11016.6|8
1653527100000|2022-05-26 01:05:00|11022.2|11019.4|11018.7|11015.9|11022.2|11019.4|11018.7|11015.8|9
1653527110000|2022-05-26 01:05:10|11019|11016.2|11016.5|11013.7|11019|11016.2|11016.5|11013.7|5
1653527120000|2022-05-26 01:05:20|11015.7|11012.9|11016.5|11013.7|11017.6|11014.7|11015.7|11012.8|10
1653527130000|2022-05-26 01:05:30|11016.8|11014|11016.5|11013.7|11017.6|11014.7|11016.5|11013.5|3
1653527140000|2022-05-26 01:05:40|11016.7|11013.9|11022.6|11018.6|11022.6|11019.7|11016.7|11013.9|8
1653527150000|2022-05-26 01:05:50|11021.5|11018.7|11018.5|11015.7|11021.5|11018.7|11018.5|11015.7|4
1653527160000|2022-05-26 01:06:00|11018.7|11015.9|11020.5|11017.7|11020.6|11017.7|11018.7|11015.6|10
1653527170000|2022-05-26 01:06:10|11021.5|11017.5|11020.5|11017.7|11021.5|11017.7|11019.5|11016.5|3
1653527180000|2022-05-26 01:06:20|11021.5|11017.5|11026|11023.2|11026|11023.2|11021.3|11017.5|7
1653527190000|2022-05-26 01:06:30|11025.9|11023.1|11024.5|11021.7|11025.9|11023.1|11023.5|11020.6|4
1653527200000|2022-05-26 01:06:40|||||||||2
1653527210000|2022-05-26 01:06:50|11024.8|11020.8|11024.5|11021.7|11024.8|11021.7|11024.5|11020.8|0
1653527220000|2022-05-26 01:07:00|11025.6|11021.6|11018|11015.2|11025.6|11022.6|11018|11015.2|10
1653527230000|2022-05-26 01:07:10|11018.2|11015.4|11021.5|11017.5|11021.5|11017.7|11018.2|11015.4|4
1653527240000|2022-05-26 01:07:20|11019.5|11016.7|11024.5|11021.7|11024.5|11021.7|11019.5|11016.5|6
1653527250000|2022-05-26 01:07:30|11026.4|11022.4|11022.7|11019.9|11026.4|11023.2|11022.7|11018.8|3
1653527260000|2022-05-26 01:07:40|11022.5|11019.7|11022.6|11018.6|11022.6|11019.7|11021.5|11017.6|1
1653527270000|2022-05-26 01:07:50|11022.4|11019.6|11025.5|11022.7|11025.7|11022.7|11022|11019.2|3
1653527280000|2022-05-26 01:08:00|11025.7|11021.7|11026.5|11023.7|11026.6|11023.7|11024.8|11021.7|4
1653527290000|2022-05-26 01:08:10|11026|11023.2|11025.7|11021.7|11026.6|11023.2|11024.5|11021.6|6
1653527300000|2022-05-26 01:08:20|11028.1|11020.1|11026.2|11023.4|11028.1|11023.7|11025.4|11020.1|4
1653527310000|2022-05-26 01:08:30|11026.5|11023.7|11026.6|11022.6|11026.6|11023.7|11025.6|11021.6|1
1653527320000|2022-05-26 01:08:40|11026.5|11023.7|11031.5|11028.7|11031.7|11028.7|11026.5|11023.6|15
1653527330000|2022-05-26 01:08:50|11031.1|11028.3|11029.5|11026.7|11032.6|11029.7|11029.5|11026.7|9
1653527340000|2022-05-26 01:09:00|11029.6|11026.8|11034.4|11031.6|11034.7|11031.7|11029.6|11026.6|9
1653527350000|2022-05-26 01:09:10|11034.5|11031.7|11032.8|11030|11034.5|11031.7|11032|11028.6|6
1653527360000|2022-05-26 01:09:20|11033.5|11029.5|11033.6|11029.6|11035|11032.2|11032.5|11029.5|5
1653527370000|2022-05-26 01:09:30|11032.6|11029.8|11033.5|11030.7|11034|11031.2|11032.5|11029.7|4
1653527380000|2022-05-26 01:09:40|11032.8|11030|11033.6|11029.6|11033.6|11030|11032.5|11029.5|10
1653527390000|2022-05-26 01:09:50|11033.4|11030.6|11034.1|11031.3|11034.9|11032.1|11033.4|11029.7|5
1653527400000|2022-05-26 01:10:00|11034|11031.2|11028.5|11025.7|11034|11031.2|11026.5|11023.5|16
1653527410000|2022-05-26 01:10:10|11029.5|11026.7|11029.5|11026.7|11029.5|11026.7|11028.4|11025.6|6
1653527420000|2022-05-26 01:10:20|11029.9|11027.1|11029.5|11026.7|11030.6|11027.2|11029.5|11026.6|1
1653527430000|2022-05-26 01:10:30|11029.4|11026.6|11029.5|11026.7|11029.5|11026.7|11028|11025.2|4
1653527440000|2022-05-26 01:10:40|11029.4|11026.6|11025|11022.2|11029.4|11026.6|11025|11022.2|6
1653527450000|2022-05-26 01:10:50|11024|11021.2|11025.4|11022.6|11025.8|11023|11024|11021.2|6
1653527460000|2022-05-26 01:11:00|11025.5|11022.7|11024.5|11021.7|11028|11025.2|11024.5|11021.7|6
1653527470000|2022-05-26 01:11:10|11024.6|11021.8|11023.5|11019.5|11026.7|11023.7|11020.5|11017.7|12
1653527480000|2022-05-26 01:11:20|11023.4|11020.6|11023.7|11020.9|11024.7|11021.7|11023.4|11020.6|2
1653527490000|2022-05-26 01:11:30|11023.5|11020.7|11028.9|11026.1|11030|11027.2|11023.5|11020.7|8
1653527500000|2022-05-26 01:11:40|11028.5|11025.7|11028.5|11025.7|11029.3|11026.5|11028.5|11024.7|1
1653527520000|2022-05-26 01:12:00|11027.5|11024.7|11027.5|11024.7|11027.5|11024.7|11027|11024.2|3
1653527530000|2022-05-26 01:12:10|11027|11024.2|11025.5|11022.7|11027|11024.2|11024.5|11021.7|2
1653527540000|2022-05-26 01:12:20|11025|11022.2|11026.5|11023.7|11026.5|11023.7|11025|11022.2|3
1653527560000|2022-05-26 01:12:40|11028.1|11020.1|11028.7|11024.7|11030.5|11027.7|11025.5|11020.1|20
1653527570000|2022-05-26 01:12:50|11028.5|11025.7|11029.5|11026.7|11029.5|11026.7|11028.5|11025.7|0
1653527580000|2022-05-26 01:13:00|11030.6|11026.6|11031.5|11028.7|11031.6|11028.7|11030.5|11026.6|9
1653527590000|2022-05-26 01:13:10|11030.5|11027.7|11030.5|11027.7|11031|11028.2|11029.5|11026.5|4
1653527600000|2022-05-26 01:13:20|11030.7|11026.7|11031.5|11028.7|11031.7|11028.7|11029.5|11026.5|0
1653527610000|2022-05-26 01:13:30|11031.4|11028.6|11029.6|11026.8|11031.4|11028.6|11029.6|11026.6|2
1653527620000|2022-05-26 01:13:40|11029.5|11026.7|11028|11025.2|11029.7|11026.7|11028|11025.2|2
1653527630000|2022-05-26 01:13:50|11025.5|11022.7|11025.5|11022.7|11025.5|11022.7|11025.5|11022.7|4
1653527640000|2022-05-26 01:14:00|11026.5|11022.5|11026.6|11022.6|11026.6|11023.7|11025.5|11022.5|1
1653527650000|2022-05-26 01:14:10|11026.5|11023.7|11025.5|11022.7|11026.5|11023.7|11025.5|11022.7|1
1653527660000|2022-05-26 01:14:20|11026|11023.2|11026.5|11023.7|11026.5|11023.7|11026|11023.2|2
1653527680000|2022-05-26 01:14:40|11026|11023.2|11025.5|11022.7|11026|11023.2|11025.5|11022.7|4
1653527690000|2022-05-26 01:14:50|11025.6|11022.8|11026.5|11023.7|11027.6|11023.7|11025.6|11022.8|1
1653527700000|2022-05-26 01:15:00|11026.6|11023.8|11032.5|11029.7|11032.6|11029.8|11026.5|11023.7|14
1653527710000|2022-05-26 01:15:10|11031.5|11028.7|11029.5|11026.7|11031.5|11028.7|11029.5|11026.6|4
1653527720000|2022-05-26 01:15:20|11029.1|11026.3|11026.5|11023.7|11029.5|11026.4|11026.5|11023.6|12
1653527730000|2022-05-26 01:15:30|11027.6|11023.6|11026.4|11023.6|11029.5|11026.7|11026|11023.2|6
1653527740000|2022-05-26 01:15:40|11025.5|11022.7|11028.4|11025.6|11028.4|11025.6|11025.5|11022.7|2
1653527750000|2022-05-26 01:15:50|11028|11025.2|11027.5|11024.7|11028|11025.2|11027.5|11024.7|2
1653527760000|2022-05-26 01:16:00|11027.4|11024.6|11026.5|11023.7|11027.6|11024.6|11025.5|11022.5|4
1653527770000|2022-05-26 01:16:10|11026.4|11023.6|11025.5|11022.7|11026.4|11023.6|11025.5|11022.7|2
1653527780000|2022-05-26 01:16:20|11026|11023.2|11029.5|11026.7|11029.5|11026.7|11026|11023.2|22
1653527790000|2022-05-26 01:16:30|11030.5|11026.5|11028.6|11025.8|11031.1|11028.3|11028.5|11025.4|2
1653527800000|2022-05-26 01:16:40|11028.5|11025.7|11029.5|11026.7|11029.5|11026.7|11028.5|11025.7|0
1653527810000|2022-05-26 01:16:50|11029.6|11025.6|11025.6|11022.8|11029.6|11025.7|11025.6|11022.8|2
1653527820000|2022-05-26 01:17:00|11025.5|11022.7|11024.5|11021.7|11026.7|11023.5|11024.5|11021.4|4
1653527830000|2022-05-26 01:17:10|11025.5|11022.7|11018.5|11015.7|11025.7|11022.7|11016.8|11014|16
1653527840000|2022-05-26 01:17:20|11018.1|11015.3|11020.5|11017.7|11020.6|11017.7|11018|11015.2|10
1653527850000|2022-05-26 01:17:30|11020.6|11017.8|11017.5|11014.7|11021.6|11018.7|11017|11014.2|18
1653527860000|2022-05-26 01:17:40|11016.7|11013.9|11017.2|11014.4|11018.6|11015|11016.1|11013.3|7
1653527870000|2022-05-26 01:17:50|11017.7|11013.7|11013.5|11010.7|11017.7|11014.5|11013.1|11010.3|16
1653527880000|2022-05-26 01:18:00|11013|11010.2|11013.3|11010.5|11013.3|11010.5|11010.1|11005.1|32
1653527890000|2022-05-26 01:18:10|11013.6|11010.8|11010.8|11008|11013.6|11010.8|11010.5|11007.6|7
1653527900000|2022-05-26 01:18:20|11011|11008.2|11011.7|11007.7|11013.5|11010.7|11010.5|11007.7|14
1653527910000|2022-05-26 01:18:30|11011.5|11008.7|11009.5|11006.7|11011.7|11008.7|11009.5|11006.7|5
1653527920000|2022-05-26 01:18:40|11010.6|11006.6|11006.5|11003.7|11010.6|11006.8|11006.5|11003.7|11
1653527930000|2022-05-26 01:18:50|11006.8|11004|11008.5|11005.7|11008.8|11006|11006.5|11003.7|7
1653527940000|2022-05-26 01:19:00|11008.7|11004.7|11009.3|11006.5|11009.3|11006.5|11007.5|11004.4|5
1653527950000|2022-05-26 01:19:10|11009.2|11006.4|11010.5|11007.7|11013.6|11010|11008.5|11005.4|21
1653527960000|2022-05-26 01:19:20|11011.2|11008.4|11008.5|11005.7|11011.2|11008.4|11008.5|11005.4|6
1653527970000|2022-05-26 01:19:30|11009.6|11005.6|11008.5|11005.7|11010.6|11006.7|11007|11004.2|13
1653527980000|2022-05-26 01:19:40|11009.1|11006.3|11007.5|11004.7|11010.6|11006.8|11007.5|11004.7|4
1653527990000|2022-05-26 01:19:50|11007|11004.2|11010.4|11007.6|11010.4|11007.6|11007|11004.2|7
1653528000000|2022-05-26 01:20:00|11010.6|11007.8|11009.4|11006.6|11011.5|11007.8|11009.4|11006.4|3
1653528010000|2022-05-26 01:20:10|||||||||1
1653528020000|2022-05-26 01:20:20|11009.7|11006.9|11009.3|11006.5|11009.7|11006.9|11008.9|11006.1|1
1653528030000|2022-05-26 01:20:30|11009.4|11006.6|11011.4|11008.6|11012.3|11009.5|11008.9|11006.1|11
1653528040000|2022-05-26 01:20:40|11010.3|11007.5|11010.4|11007.6|11010.4|11007.6|11010.3|11007.5|5
1653528050000|2022-05-26 01:20:50|11011.5|11007.5|11011.5|11007.5|11011.5|11007.5|11011.5|11007.5|1
1653528060000|2022-05-26 01:21:00|11010.4|11007.6|11011.5|11007.5|11011.5|11007.6|11010.3|11006.5|0
1653528070000|2022-05-26 01:21:10|11010.6|11007.8|11011.4|11008.6|11011.4|11008.6|11010.4|11007.6|2
1653528080000|2022-05-26 01:21:20|11011.1|11008.3|11009.4|11006.6|11011.1|11008.3|11009.4|11006.6|3
1653528090000|2022-05-26 01:21:30|11008.7|11005.9|11007.4|11004.6|11008.7|11005.9|11006.4|11003.6|11
1653528100000|2022-05-26 01:21:40|11007.9|11005.1|11006.4|11003.6|11007.9|11005.1|11006.4|11003.6|9
1653528110000|2022-05-26 01:21:50|11007.4|11004.6|11005.4|11002.6|11007.5|11004.6|11004.9|11002.1|25
1653528120000|2022-05-26 01:22:00|11005.1|11002.3|11001.4|10998.6|11006.4|11002.6|11001.4|10998.6|20
1653528130000|2022-05-26 01:22:10|11001.8|10999|11001.4|10998.6|11003.4|11000|11001.4|10998.4|14
1653528140000|2022-05-26 01:22:20|11000.7|10997.9|11003.4|11000.6|11004.4|11001.6|11000.7|10997.9|23
1653528150000|2022-05-26 01:22:30|11004.4|11000.4|11003.4|11000.6|11006|11000.6|11003.3|10998|3
1653528160000|2022-05-26 01:22:40|11004.2|11001.4|11002.4|10999.6|11004.2|11001.4|11002.4|10999.4|8
1653528170000|2022-05-26 01:22:50|11003.2|11000.4|11003.3|11000.5|11003.9|11001.1|11002.9|11000.1|8
1653528180000|2022-05-26 01:23:00|11003.4|11000.6|11008.4|11005.6|11008.4|11005.6|11003.4|11000.6|26
1653528190000|2022-05-26 01:23:10|11008.3|11005.5|11007.4|11004.6|11008.3|11005.5|11006.4|11003.4|14
1653528200000|2022-05-26 01:23:20|11007.7|11003.7|11006.4|11003.6|11007.7|11004.3|11005.4|11002.5|1
1653528210000|2022-05-26 01:23:30|11005.4|11002.6|11005.4|11002.6|11005.4|11002.6|11005.4|11002.6|0
1653528220000|2022-05-26 01:23:40|11004.5|11001.7|11005.4|11002.6|11005.4|11002.6|11004.4|11001.6|4
1653528230000|2022-05-26 01:23:50|11005.9|11003.1|11008.3|11005.5|11008.3|11005.5|11005.9|11003.1|8
1653528240000|2022-05-26 01:24:00|11008.4|11005.6|11010.4|11007.6|11010.5|11007.7|11007.5|11003.5|8
1653528250000|2022-05-26 01:24:10|11011.4|11008.6|11009.4|11006.6|11011.4|11008.6|11009.4|11006.6|2
1653528260000|2022-05-26 01:24:20|11009|11006.2|11008.4|11005.6|11009.5|11006.2|11008.4|11005.5|1
1653528270000|2022-05-26 01:24:30|11007.4|11004.6|11009.6|11005.6|11009.6|11006.6|11007.4|11004.5|1
1653528280000|2022-05-26 01:24:40|11009.5|11005.5|11008.9|11006.1|11009.6|11006.6|11008.4|11005.5|2
1653528290000|2022-05-26 01:24:50|11009.2|11006.4|11009.4|11006.6|11009.9|11007.1|11009.2|11006.4|2
1653528310000|2022-05-26 01:25:10|11009.8|11007|11006.4|11003.6|11009.9|11007.1|11006.4|11003.5|10
1653528330000|2022-05-26 01:25:30|11006.8|11004|11008|11005.2|11008.2|11005.4|11006.4|11003.6|3
1653528340000|2022-05-26 01:25:40|11007.9|11003.9|11005.4|11002.6|11007.9|11004.6|11005.4|11002.5|10
1653528350000|2022-05-26 01:25:50|11003.9|11001.1|11006.4|11003.6|11006.8|11004|11003.4|11000.6|5
1653528360000|2022-05-26 01:26:00|11006.6|11002.6|11003.4|11000.6|11006.6|11002.7|11003.4|11000.6|2
1653528370000|2022-05-26 01:26:10|11002.4|10999.6|11002.4|10999.6|11003.9|11001.1|11002.4|10999.4|5
1653528380000|2022-05-26 01:26:20|11002.3|10999.5|11001.4|10998.6|11002.3|10999.5|11001.4|10998.6|3
1653528390000|2022-05-26 01:26:30|11002.4|10998.4|11002.4|10999.6|11002.6|10999.6|11002.3|10998.4|0
1653528400000|2022-05-26 01:26:40|11002.6|10998.6|11003.3|11000.5|11003.6|11000.5|11001|10998.2|6
1653528410000|2022-05-26 01:26:50|11003.4|11000.6|11001.2|10998.4|11003.4|11000.6|11000.4|10997.6|4
1653528420000|2022-05-26 01:27:00|11001.4|10998.6|11002.4|10999.6|11002.4|10999.6|11001.4|10998.4|6
1653528430000|2022-05-26 01:27:10|11002|10999.2|11001.9|10999.1|11002|10999.2|11001.9|10999.1|1
1653528440000|2022-05-26 01:27:20|11001.8|10999|11001.4|10998.6|11001.9|10999.1|11000|10997.2|9
1653528450000|2022-05-26 01:27:30|11001|10998.2|11000.4|10997.6|11001.5|10998.6|11000|10997.2|4
1653528460000|2022-05-26 01:27:40|11001.4|10997.4|11001.9|10999.1|11001.9|10999.1|11001.2|10997.4|6
1653528470000|2022-05-26 01:27:50|11001.6|10998.8|11002.8|11000|11002.8|11000|11001.4|10998.6|3
1653528480000|2022-05-26 01:28:00|11002.9|11000.1|11002.2|10999.4|11002.9|11000.1|11001.4|10998.6|4
1653528490000|2022-05-26 01:28:10|11002.4|10999.6|11000.8|10998|11003.6|11000.6|10999.4|10996.5|19
1653528500000|2022-05-26 01:28:20|11000.9|10998.1|11002.9|11000.1|11005.4|11002.6|11000.9|10998.1|10
1653528510000|2022-05-26 01:28:30|11002.5|10999.7|11002.5|10999.7|11004.6|11001.6|11002.3|10998.5|7
1653528520000|2022-05-26 01:28:40|11002.4|10999.6|11000.4|10997.6|11003.4|11000.6|10999.4|10996.6|7
1653528530000|2022-05-26 01:28:50|11001.5|10997.5|11000.4|10997.6|11001.5|10997.7|10998.9|10996.1|14
1653528540000|2022-05-26 01:29:00|11000.6|10996.6|10999.9|10997.1|11000.6|10997.6|10999|10996.2|6
1653528550000|2022-05-26 01:29:10|10999|10996.2|10998.4|10995.6|10999|10996.2|10997.4|10994.6|4
1653528560000|2022-05-26 01:29:20|10999.5|10995.5|10999.8|10997|10999.8|10997|10998.9|10995.5|3
1653528570000|2022-05-26 01:29:30|10999.9|10997.1|11000.4|10997.6|11000.9|10998.1|10999.9|10997.1|5
1653528580000|2022-05-26 01:29:40|11000|10997.2|10995.9|10993.1|11000.4|10997.6|10995.9|10993.1|40
1653528590000|2022-05-26 01:29:50|10996|10993.2|10996.4|10993.6|10996.6|10993.6|10995.5|10992.6|5
1653528600000|2022-05-26 01:30:00|10997.9|10995.1|11000.1|10997.3|11001.4|10998.1|10996.5|10993.5|9
1653528610000|2022-05-26 01:30:10|11001.5|10997.5|11000.4|10997.6|11001.9|10999.1|11000.4|10996.5|5
1653528620000|2022-05-26 01:30:20|11000.8|10998|10999.4|10996.6|11000.9|10998.1|10999.4|10996.6|4
1653528630000|2022-05-26 01:30:30|11000.1|10997.3|11003.4|11000.6|11003.6|11000.6|11000.1|10997.3|23
1653528640000|2022-05-26 01:30:40|11003.6|10999.6|11001.8|10999|11003.6|11000.6|11001.4|10998.6|2
1653528650000|2022-05-26 01:30:50|11002.4|10999.6|10999.6|10995.6|11002.5|10999.6|10998.9|10995.5|8
1653528660000|2022-05-26 01:31:00|10998.6|10995.8|11000.5|10997.7|11001.4|10998.6|10998.4|10995.5|4
1653528670000|2022-05-26 01:31:10|11000.4|10997.6|10999.4|10996.6|11001.6|10998.6|10999.4|10995.6|3
1653528680000|2022-05-26 01:31:20|11000.4|10997.6|10999.4|10996.6|11001.3|10998.5|10999.4|10996.6|3
1653528690000|2022-05-26 01:31:30|11000.4|10997.6|11000.5|10996.5|11002.5|10999.6|11000.4|10996.5|10
1653528700000|2022-05-26 01:31:40|11000.4|10997.6|11000.4|10997.6|11001.4|10998.6|11000.4|10997.4|3
1653528710000|2022-05-26 01:31:50|11000.8|10998|11001.4|10998.6|11001.4|10998.6|11000.4|10997.6|3
1653528720000|2022-05-26 01:32:00|11001.9|10999.1|11002.4|10999.6|11003.5|11000.6|11001.9|10999.1|4
1653528730000|2022-05-26 01:32:10|11001.6|10998.8|11001.4|10998.6|11001.6|10998.8|11001.4|10998.6|0
1653528740000|2022-05-26 01:32:20|11001|10998.2|10997.4|10994.6|11001|10998.2|10996.9|10994.1|13
1653528750000|2022-05-26 01:32:30|10996.5|10993.7|10995.9|10993.1|10997.4|10994.6|10995.9|10993.1|6
1653528760000|2022-05-26 01:32:40|10996.2|10993.4|10998.4|10995.6|10998.4|10995.6|10996.2|10993.3|7
1653528770000|2022-05-26 01:32:50|||||||||1
1653528780000|2022-05-26 01:33:00|10996.9|10994.1|10996.4|10993.6|10996.9|10994.1|10996.4|10993.6|5
1653528790000|2022-05-26 01:33:10|10996.7|10993.9|10999.4|10996.6|11000.5|10997.4|10996.4|10993.6|10
1653528800000|2022-05-26 01:33:20|10999.5|10995.5|11000.4|10997.6|11001.7|10998.9|10998.4|10995.5|29
1653528810000|2022-05-26 01:33:30|11000.6|10997.8|11000.4|10997.6|11001.5|10998.6|11000.4|10997.5|2
1653528820000|2022-05-26 01:33:40|11001.1|10998.3|11001.4|10998.6|11001.4|10998.6|11001.1|10998.3|2
1653528830000|2022-05-26 01:33:50|11001.9|10999.1|11001.9|10999.1|11002.6|10999.8|11001.4|10998.6|6
1653528840000|2022-05-26 01:34:00|11002.4|10999.6|11002.5|10999.7|11003.2|11000.4|11001.9|10999.1|21
1653528850000|2022-05-26 01:34:10|11002.4|10999.6|11003.2|11000.4|11003.5|11000.4|11002.4|10999.3|2
1653528860000|2022-05-26 01:34:20|11003.4|11000.6|11005.4|11002.6|11005.4|11002.6|11003.4|11000.3|10
1653528870000|2022-05-26 01:34:30|11003.4|11000.6|11005.4|11002.6|11005.7|11002.9|11003.4|11000.6|9
1653528880000|2022-05-26 01:34:40|11005.5|11002.7|11005.5|11001.5|11006.9|11004.1|11005|11001.5|15
1653528890000|2022-05-26 01:34:50|11005.4|11002.6|11006.5|11002.5|11006.5|11002.6|11004.4|11001.3|7
1653528900000|2022-05-26 01:35:00|11006.4|11003.6|11005.4|11002.6|11006.4|11003.6|11004.9|11002.1|4
1653528910000|2022-05-26 01:35:10|11004.9|11002.1|11005.4|11002.6|11005.4|11002.6|11004.9|11002.1|3
1653528920000|2022-05-26 01:35:20|11005.9|11003.1|11007.4|11004.6|11008.4|11005.6|11005.9|11003.1|6
1653528930000|2022-05-26 01:35:30|11007.3|11004.5|11006.3|11003.5|11008.7|11005.9|11006.3|11003.5|6
1653528940000|2022-05-26 01:35:40|11005.6|11002.8|11004.3|11001.5|11005.6|11002.8|11004.3|11001.5|1
1653528950000|2022-05-26 01:35:50|11005.1|11002.3|11005.3|11002.5|11005.8|11003|11005.1|11002.3|1
1653528960000|2022-05-26 01:36:00|11004.3|11001.5|10997.5|10994.7|11004.3|11001.5|10997.5|10994.7|21
1653528970000|2022-05-26 01:36:10|10997.3|10994.5|10997.3|10994.5|10997.8|10995|10997.3|10994.5|4
1653528980000|2022-05-26 01:36:20|10996.6|10993.8|10993.2|10990.4|10996.6|10993.8|10991.5|10988.7|20
1653528990000|2022-05-26 01:36:30|10993.3|10990.5|10992.3|10989.5|10995.9|10992.5|10991.5|10988.4|4
1653529000000|2022-05-26 01:36:40|10993.3|10990.5|10994.8|10992|10994.8|10992|10993.3|10990.5|5
1653529010000|2022-05-26 01:36:50|10995.3|10992.5|10993.3|10990.5|10995.3|10992.5|10993.3|10990.5|7
1653529020000|2022-05-26 01:37:00|10992.3|10989.5|10992.3|10989.5|10992.8|10990|10991.6|10988.8|7
1653529030000|2022-05-26 01:37:10|||||||||3
1653529040000|2022-05-26 01:37:20|10991.8|10989|10992.2|10989.4|10992.2|10989.4|10991.8|10989|3
1653529050000|2022-05-26 01:37:30|10992.3|10989.5|10995.2|10992.4|10995.4|10992.5|10992|10988.4|9
1653529060000|2022-05-26 01:37:40|10995.3|10992.5|10995.3|10991.3|10995.6|10992.5|10994.3|10991.3|0
1653529070000|2022-05-26 01:37:50|10994.5|10991.7|10994.4|10990.4|10995.6|10992.5|10992.3|10989.5|4
1653529080000|2022-05-26 01:38:00|10994.3|10990.3|10985.8|10983|10994.3|10990.5|10985.5|10982.7|56
1653529090000|2022-05-26 01:38:10|10986.1|10983.3|10987.3|10984.5|10987.8|10985|10986.1|10983.3|12
1653529100000|2022-05-26 01:38:20|10986.6|10983.8|10989.3|10986.5|10990.4|10987|10984.8|10982|25
1653529110000|2022-05-26 01:38:30|10990.1|10987.3|10989.3|10986.5|10990.8|10988|10988.3|10985.3|16
1653529120000|2022-05-26 01:38:40|10989.2|10986.4|10989.4|10985.4|10989.4|10986.4|10989.2|10985.4|1
1653529130000|2022-05-26 01:38:50|10988.4|10984.4|10987.3|10984.5|10988.4|10985.4|10986.8|10984|11
1653529140000|2022-05-26 01:39:00|10987.4|10983.4|10988.2|10985.4|10988.3|10985.4|10986.3|10983.4|9
1653529150000|2022-05-26 01:39:10|10988.3|10985.5|10986.8|10984|10988.4|10985.5|10984.4|10981.6|77
1653529160000|2022-05-26 01:39:20|10986.3|10983.5|10986.3|10983.5|10988.3|10985.4|10986.3|10983.5|14
1653529170000|2022-05-26 01:39:30|10985.6|10982.8|10984.5|10980.5|10986.8|10984|10983.9|10980.4|20
1653529180000|2022-05-26 01:39:40|10983.6|10980.8|10984.3|10981.5|10985.3|10981.9|10983.4|10980.6|6
1653529190000|2022-05-26 01:39:50|10984.4|10981.6|10988.4|10984.4|10989.5|10986.5|10984.3|10981.5|13
1653529200000|2022-05-26 01:40:00|10987.4|10984.6|10985.6|10982.8|10987.4|10984.6|10985.3|10982.4|11
1653529210000|2022-05-26 01:40:10|10984.9|10982.1|10989.3|10986.5|10989.3|10986.5|10984.9|10982.1|7
1653529220000|2022-05-26 01:40:20|10990.3|10987.5|10989.4|10986.6|10990.3|10987.5|10988.9|10986.1|5
1653529230000|2022-05-26 01:40:30|10989.3|10986.5|10986.3|10983.5|10989.3|10986.5|10986.3|10983.4|2
1653529240000|2022-05-26 01:40:40|10987.3|10984.5|10986.3|10983.5|10987.3|10984.5|10986.3|10983.5|1
1653529250000|2022-05-26 01:40:50|10986.7|10983.9|10986.3|10983.5|10986.7|10983.9|10986.3|10983.5|1
1653529260000|2022-05-26 01:41:00|10985.9|10983.1|10986.4|10982.4|10986.4|10983.5|10984.8|10982|8
1653529270000|2022-05-26 01:41:10|10986.6|10983.8|10988.3|10985.5|10988.3|10985.5|10986.4|10982.4|9
1653529280000|2022-05-26 01:41:20|10988.2|10985.4|10989.2|10986.4|10989.2|10986.4|10986.2|10982.8|7
1653529290000|2022-05-26 01:41:30|10990.2|10987.4|10990.3|10987.5|10991.4|10988.4|10989.3|10986.4|10
1653529300000|2022-05-26 01:41:40|10991.3|10987.3|10990.4|10986.4|10991.3|10987.5|10990.3|10986.4|0
1653529310000|2022-05-26 01:41:50|10989.4|10986.6|10990.3|10987.5|10990.3|10987.5|10989.3|10986.5|3
1653529320000|2022-05-26 01:42:00|10991.3|10987.3|10989.3|10986.5|10991.3|10987.9|10989.2|10985.4|5
1653529330000|2022-05-26 01:42:10|10989.4|10985.4|10988.3|10985.5|10989.4|10985.5|10987.8|10985|4
1653529340000|2022-05-26 01:42:20|10987.6|10984.8|10986.4|10982.4|10987.6|10984.8|10986.3|10982.4|7
1653529350000|2022-05-26 01:42:30|10986.3|10983.5|10990.3|10987.5|10990.4|10987.5|10986.3|10983.3|4
1653529360000|2022-05-26 01:42:40|10990.2|10987.4|10989.3|10986.5|10990.4|10987.4|10989.3|10985.4|2
1653529370000|2022-05-26 01:42:50|10990.2|10987.4|10991.2|10988.4|10991.2|10988.4|10990.2|10987.4|2
1653529380000|2022-05-26 01:43:00|10991.4|10987.4|10990.3|10987.5|10991.4|10988.4|10990.3|10986.4|2
1653529390000|2022-05-26 01:43:10|10990.5|10986.5|10985.3|10982.5|10990.5|10986.6|10985.3|10982.4|12
1653529400000|2022-05-26 01:43:20|10985.7|10982.9|10986.5|10982.5|10986.5|10983.5|10985.7|10982.5|1
1653529410000|2022-05-26 01:43:30|10986.4|10982.4|10986.3|10983.5|10986.5|10983.5|10986.3|10982.4|0
1653529420000|2022-05-26 01:43:40|10986.5|10982.5|10988.4|10984.4|10989.3|10985.4|10985.3|10982.4|6
1653529430000|2022-05-26 01:43:50|10987.4|10984.6|10987.8|10985|10989.4|10986.5|10987.4|10984.6|3
1653529440000|2022-05-26 01:44:00|10987.7|10984.9|10989.4|10985.4|10989.4|10985.4|10987.3|10984.5|3
1653529450000|2022-05-26 01:44:10|10988.3|10985.5|10987.3|10984.5|10988.3|10985.5|10987.3|10984.5|2
1653529460000|2022-05-26 01:44:20|10986.9|10984.1|10986.3|10983.5|10986.9|10984.1|10986.3|10983.5|1
1653529470000|2022-05-26 01:44:30|10987.4|10983.4|10987.3|10983.3|10987.4|10984.4|10985.3|10982.4|10
1653529480000|2022-05-26 01:44:40|10987.2|10984.4|10980.4|10977.6|10987.4|10984.4|10980.4|10977.6|21
1653529490000|2022-05-26 01:44:50|10981.5|10978.7|10982.3|10979.5|10983.4|10980.5|10981.3|10978.4|11
1653529500000|2022-05-26 01:45:00|10982.4|10978.4|10982.3|10979.5|10982.5|10979.5|10981.3|10978.3|6
1653529510000|2022-05-26 01:45:10|10982.7|10979.9|10985.3|10982.5|10986.3|10983.5|10982.7|10979.9|5
1653529520000|2022-05-26 01:45:20|10986.3|10983.5|10985.3|10982.5|10988.9|10984|10985.3|10980.9|12
1653529530000|2022-05-26 01:45:30|10983.3|10980.5|10981.3|10978.5|10983.4|10980.5|10980.4|10977.6|15
1653529540000|2022-05-26 01:45:40|10980.4|10977.6|10981.3|10978.5|10982.5|10979.7|10980.4|10977.6|5
1653529550000|2022-05-26 01:45:50|10981.7|10978.9|10983.3|10979.3|10983.3|10979.9|10981.7|10978.9|6
1653529560000|2022-05-26 01:46:00|10982.3|10979.5|10982.3|10979.5|10982.3|10979.5|10982.3|10979.5|1
1653529570000|2022-05-26 01:46:10|10981.8|10979|10981.8|10979|10981.8|10979|10981.8|10979|0
1653529580000|2022-05-26 01:46:20|10980.2|10977.4|10981.3|10978.5|10982.3|10979.5|10980.2|10977.4|30
1653529590000|2022-05-26 01:46:30|10981.8|10979|10981.3|10978.5|10981.8|10979|10980.9|10977.5|2
1653529600000|2022-05-26 01:46:40|10981.4|10977.4|10981.3|10978.5|10982.2|10979.4|10980.3|10977.3|3
1653529610000|2022-05-26 01:46:50|10981.7|10978.9|10982.2|10979.4|10982.2|10979.4|10981.7|10978.9|3
1653529620000|2022-05-26 01:47:00|10982.9|10980.1|10979.8|10977|10983.2|10980.4|10979.8|10977|10
1653529630000|2022-05-26 01:47:10|10980.2|10977.4|10982.3|10979.5|10983.4|10980.4|10979.8|10977|8
1653529640000|2022-05-26 01:47:20|10980.8|10978|10983|10980.2|10983|10980.2|10980.8|10978|5
1653529650000|2022-05-26 01:47:30|10983.3|10980.5|10981.3|10978.5|10983.3|10980.5|10981.3|10978.5|1
1653529660000|2022-05-26 01:47:40|10981.8|10979|10981.3|10978.5|10982.3|10979.5|10981.3|10978.2|1
1653529670000|2022-05-26 01:47:50|10981.4|10977.4|10977.3|10974.5|10981.4|10977.5|10976.3|10973.5|13
1653529680000|2022-05-26 01:48:00|10976.9|10974.1|10975.3|10972.5|10977.5|10974.5|10973.3|10970.2|46
1653529690000|2022-05-26 01:48:10|10975.4|10971.4|10975.3|10972.5|10975.8|10973|10974.3|10971.4|11
1653529700000|2022-05-26 01:48:20|10975.8|10973|10979.3|10976.5|10979.3|10976.5|10975.8|10973|12
1653529710000|2022-05-26 01:48:30|10978.5|10975.7|10979.3|10976.5|10979.4|10976.5|10978.3|10975.2|4
1653529720000|2022-05-26 01:48:40|10978.9|10976.1|10978.3|10975.5|10979.3|10976.5|10977.3|10974.5|7
1653529730000|2022-05-26 01:48:50|10978.4|10974.4|10978.8|10976|10979.4|10976|10977.4|10974.4|4
1653529740000|2022-05-26 01:49:00|10978.6|10975.8|10982.3|10979.5|10983.3|10980.5|10977.3|10974.4|34
1653529750000|2022-05-26 01:49:10|10982.1|10979.3|10982.4|10978.4|10984.7|10980.5|10980.9|10976.7|10
1653529760000|2022-05-26 01:49:20|10982.3|10979.5|10981.3|10978.5|10982.3|10979.5|10981.3|10978.5|2
1653529770000|2022-05-26 01:49:30|10981.1|10978.3|10976.3|10973.5|10981.4|10978.3|10976.3|10973.4|10
1653529780000|2022-05-26 01:49:40|10976.8|10974|10978.3|10975.5|10978.4|10975.5|10976.3|10973.2|19
1653529790000|2022-05-26 01:49:50|10979.4|10975.4|10976.3|10973.5|10980.9|10975.4|10976.3|10972.9|13
1653529800000|2022-05-26 01:50:00|10977.4|10973.4|10980.3|10977.5|10980.3|10977.5|10976.3|10973.2|30
1653529810000|2022-05-26 01:50:10|10981.8|10979|10981.3|10978.5|10982.3|10979.5|10981.3|10978.5|5
1653529820000|2022-05-26 01:50:20|10981.6|10978.8|10976.3|10973.5|10981.6|10978.8|10976.3|10973.5|8
1653529830000|2022-05-26 01:50:30|10975.8|10973|10976.3|10973.5|10977.5|10974.5|10975.3|10972.5|15
1653529840000|2022-05-26 01:50:40|10975.5|10972.7|10975.4|10971.4|10975.9|10972.7|10974.1|10970.4|15
1653529850000|2022-05-26 01:50:50|10975.3|10972.5|10979.2|10976.4|10981.3|10978.5|10975.3|10972.4|13
1653529860000|2022-05-26 01:51:00|10979|10976.2|10975.6|10972.8|10979.2|10976.4|10975.6|10972.8|14
1653529870000|2022-05-26 01:51:10|10975.7|10972.9|10975.6|10972.8|10975.7|10972.9|10975.2|10972.4|2
1653529880000|2022-05-26 01:51:20|10975.7|10972.9|10977.2|10974.4|10977.2|10974.4|10975.7|10972.9|9
1653529890000|2022-05-26 01:51:30|10978.2|10974.2|10977.2|10974.4|10978.2|10974.9|10976.2|10973.2|6
1653529900000|2022-05-26 01:51:40|10977|10974.2|10978.2|10975.4|10978.5|10975.4|10976.2|10973.3|3
1653529910000|2022-05-26 01:51:50|10977.5|10974.7|10974.7|10971.9|10977.5|10974.7|10974.2|10971.4|6
1653529920000|2022-05-26 01:52:00|10974.6|10971.8|10974.2|10971.4|10975.7|10972.9|10973.9|10971.1|12
1653529930000|2022-05-26 01:52:10|10974.6|10971.8|10973.2|10970.4|10974.7|10971.9|10972.7|10969.9|13
1653529940000|2022-05-26 01:52:20|10973.1|10970.3|10971.4|10968.6|10973.1|10970.3|10970.9|10968.1|23
1653529950000|2022-05-26 01:52:30|10972.5|10968.5|10972.7|10969.9|10973.5|10970.4|10972.2|10968.5|10
1653529960000|2022-05-26 01:52:40|10973.1|10970.3|10975.1|10972.3|10975.1|10972.3|10973.1|10970.2|12
1653529970000|2022-05-26 01:52:50|10975.2|10972.4|10973.5|10970.7|10977.2|10974.1|10973.5|10970.7|72
1653529980000|2022-05-26 01:53:00|10972.5|10969.7|10973|10970.2|10974.5|10971.7|10972.1|10969.1|32
1653529990000|2022-05-26 01:53:10|10972.2|10969.4|10972|10969.2|10973.1|10970.2|10971.1|10968.3|6
1653530000000|2022-05-26 01:53:20|10972.4|10969.6|10972.5|10969.7|10973|10970.2|10972.4|10969.6|3
1653530010000|2022-05-26 01:53:30|10971.4|10968.6|10972|10969.2|10972.5|10969.7|10971.1|10968.3|12
1653530020000|2022-05-26 01:53:40|10971.6|10968.8|10970.4|10967.6|10971.6|10968.8|10969.1|10966.3|9
1653530030000|2022-05-26 01:53:50|10970.9|10968.1|10971|10968.2|10971|10968.2|10970.9|10968.1|4
1653530040000|2022-05-26 01:54:00|10970.5|10967.7|10973|10970.2|10973|10970.2|10967.2|10964.4|65
1653530050000|2022-05-26 01:54:10|10973.5|10970.7|10973|10970.2|10974.5|10971.7|10973|10970.2|14
1653530060000|2022-05-26 01:54:20|10974|10970|10975|10972.2|10975.1|10972.2|10973.9|10970|2
1653530070000|2022-05-26 01:54:30|10974.6|10971.8|10974|10971.2|10977|10974.2|10973|10970|21
1653530080000|2022-05-26 01:54:40|10974.7|10971.9|10974|10971.2|10975|10972.2|10972|10969|3
1653530090000|2022-05-26 01:54:50|10974.1|10970.1|10974|10971.2|10974.5|10971.7|10974|10970.1|1
1653530100000|2022-05-26 01:55:00|10973.9|10971.1|10969|10966.2|10974.1|10971.1|10969|10966.2|14
1653530110000|2022-05-26 01:55:10|10968.5|10965.7|10971|10968.2|10971.2|10968.4|10967|10964.2|15
1653530120000|2022-05-26 01:55:20|10970|10967.2|10968|10965.2|10970.5|10967.7|10968|10965.2|9
1653530130000|2022-05-26 01:55:30|10968.7|10965.9|10970|10967.2|10971.1|10968.2|10968.7|10965.9|19
1653530140000|2022-05-26 01:55:40|10969.6|10966.8|10968|10965.2|10969.6|10966.8|10967|10964.2|5
1653530150000|2022-05-26 01:55:50|10967.6|10964.8|10971|10968.2|10971|10968.2|10967|10964.1|19
1653530160000|2022-05-26 01:56:00|10970.6|10967.8|10971|10968.2|10973|10970.2|10970.5|10967.7|21
1653530170000|2022-05-26 01:56:10|10970.5|10967.7|10970.5|10967.7|10971|10968.2|10970.5|10967.7|0
1653530180000|2022-05-26 01:56:20|10971|10968.2|10968|10965.2|10971|10968.2|10967.8|10965|8
1653530190000|2022-05-26 01:56:30|10968.5|10965.7|10969.5|10966.7|10969.5|10966.7|10968|10965.2|5
1653530200000|2022-05-26 01:56:40|10968.7|10965.9|10968|10965.2|10968.7|10965.9|10967.6|10964.8|5
1653530210000|2022-05-26 01:56:50|10968.3|10965.5|10968|10965.2|10970|10967.2|10967.1|10964.3|19
1653530220000|2022-05-26 01:57:00|10969.1|10965.1|10972|10969.2|10972|10969.2|10969.1|10965.1|14
1653530230000|2022-05-26 01:57:10|10971.8|10969|10972|10969.2|10974.2|10971.2|10970|10965.7|14
1653530240000|2022-05-26 01:57:20|10973|10970.2|10972|10969.2|10973|10970.2|10970|10966.9|8
1653530250000|2022-05-26 01:57:30|10971.3|10968.5|10971|10968.2|10974.4|10970.2|10971|10966.4|13
1653530260000|2022-05-26 01:57:40|10971.7|10968.9|10972.8|10970|10972.8|10970|10971.7|10968.9|4
1653530270000|2022-05-26 01:57:50|10972.6|10969.8|10973.8|10971|10974|10971.2|10972.5|10969.7|13
1653530280000|2022-05-26 01:58:00|10974|10971.2|10974|10971.2|10974.5|10971.7|10974|10971.2|2
1653530290000|2022-05-26 01:58:10|10974.3|10971.5|10975|10972.2|10977.5|10974.7|10973.5|10970.7|10
1653530300000|2022-05-26 01:58:20|10974|10971.2|10971.7|10968.9|10974.2|10971.2|10970|10966.9|42
1653530310000|2022-05-26 01:58:30|10972|10969.2|10969|10966.2|10972|10969.2|10969|10966.2|4
1653530320000|2022-05-26 01:58:40|10968.6|10965.8|10967.5|10964.7|10968.6|10965.8|10966.6|10963.8|16
1653530330000|2022-05-26 01:58:50|10967.8|10965|10969|10966.2|10970.5|10967.7|10967.8|10965|5
1653530340000|2022-05-26 01:59:00|10969.1|10966.3|10965|10962.2|10969.1|10966.3|10965|10962.2|34
1653530350000|2022-05-26 01:59:10|10964.6|10961.8|10964.6|10961.8|10966.1|10963.2|10964.3|10961.5|18
1653530360000|2022-05-26 01:59:20|10964.8|10962|10964.9|10962.1|10965|10962.2|10964.6|10961.8|7
1653530370000|2022-05-26 01:59:30|10964.6|10961.8|10963.4|10960.6|10965.4|10962.6|10962.6|10959.4|22
1653530380000|2022-05-26 01:59:40|10963.9|10961.1|10965|10961|10965|10962.1|10962.6|10958.9|25
1653530390000|2022-05-26 01:59:50|10964.8|10962|10966.8|10964|10967.9|10965.1|10964.8|10961|4
1653530400000|2022-05-26 02:00:00|10966.9|10964.1|10969.2|10966.4|10969.9|10967.1|10964.4|10961.6|16
1653530410000|2022-05-26 02:00:10|10968.9|10966.1|10972.9|10970.1|10974.4|10971.6|10968.9|10966.1|10
1653530420000|2022-05-26 02:00:20|10972.6|10969.8|10975.9|10973.1|10976.4|10973.6|10972.6|10969.8|12
1653530430000|2022-05-26 02:00:30|10976|10972|10975.9|10973.1|10977|10974.1|10975.6|10972|10
1653530440000|2022-05-26 02:00:40|10977|10973|10979.9|10977.1|10980.9|10978.1|10975.9|10973|25
1653530450000|2022-05-26 02:00:50|10979.2|10976.4|10977.9|10975.1|10981.4|10978.6|10977.9|10975.1|10
1653530460000|2022-05-26 02:01:00|10978.7|10975.9|10979.4|10976.6|10979.9|10977.1|10975.9|10973.1|37
1653530470000|2022-05-26 02:01:10|10978.9|10976.1|10981.9|10979.1|10982.3|10979.5|10976.9|10974.1|16
1653530480000|2022-05-26 02:01:20|10983|10979|10981.4|10978.6|10983.2|10980.1|10979.6|10976.8|12
1653530490000|2022-05-26 02:01:30|10981.9|10979.1|10980.9|10978.1|10981.9|10979.1|10979.4|10976.6|7
1653530500000|2022-05-26 02:01:40|10980.4|10977.6|10976.4|10973.6|10980.4|10977.6|10975.9|10973.1|5
1653530510000|2022-05-26 02:01:50|10975.4|10972.6|10975.9|10973.1|10976.4|10973.6|10974.8|10971.2|7
1653530520000|2022-05-26 02:02:00|10975.6|10972.8|10976.9|10974.1|10976.9|10974.1|10973.9|10971|11
1653530530000|2022-05-26 02:02:10|10976.4|10973.6|10977.4|10974.6|10977.4|10974.6|10976.4|10973.6|1
1653530540000|2022-05-26 02:02:20|10976.9|10974.1|10977.9|10975.1|10977.9|10975.1|10976.9|10974.1|8
1653530550000|2022-05-26 02:02:30|10976.9|10974.1|10976.9|10974.1|10978.4|10975.6|10976.9|10974.1|8
1653530560000|2022-05-26 02:02:40|10976.6|10973.8|10978.3|10975.5|10978.3|10975.5|10975.4|10972.6|3
1653530570000|2022-05-26 02:02:50|10978.1|10975.3|10975.8|10973|10978.9|10976.1|10974|10971.2|5
1653530580000|2022-05-26 02:03:00|10975.9|10973.1|10974.9|10972.1|10976.1|10973.1|10973.9|10971.1|6
1653530590000|2022-05-26 02:03:10|10975.7|10972.9|10978.9|10976.1|10979.4|10976.6|10975.7|10972.9|4
1653530600000|2022-05-26 02:03:20|10978.2|10975.4|10981.4|10978.6|10981.9|10979.1|10977.9|10975|13
1653530610000|2022-05-26 02:03:30|10981.8|10979|10980.9|10978.1|10983.4|10980.6|10980.9|10978.1|19
1653530620000|2022-05-26 02:03:40|10981.9|10979.1|10978.9|10976.1|10981.9|10979.1|10978.4|10975.6|21
1653530630000|2022-05-26 02:03:50|10979.1|10975.1|10979.9|10977.1|10980|10977.1|10977.8|10975|14
1653530640000|2022-05-26 02:04:00|10978.9|10976.1|10976.9|10974.1|10978.9|10976.1|10976.9|10974.1|2
1653530650000|2022-05-26 02:04:10|10977.9|10973.9|10980.9|10978.1|10981.9|10978.1|10976.9|10973.9|5
1653530660000|2022-05-26 02:04:20|10981.9|10977.9|10980.9|10978.1|10983|10980|10980.4|10977.6|3
1653530670000|2022-05-26 02:04:30|10981.3|10978.5|10980.5|10977.7|10982.4|10979.6|10980.5|10977.7|10
1653530680000|2022-05-26 02:04:40|10980.8|10978|10977.9|10975.1|10981.3|10978.5|10977.9|10975.1|9
1653530690000|2022-05-26 02:04:50|10978.7|10975.9|10976.5|10973.7|10979.8|10977|10976.4|10973.6|6
1653530700000|2022-05-26 02:05:00|10976.4|10973.6|10978.4|10975.6|10979.2|10976.4|10972.4|10969.6|31
1653530710000|2022-05-26 02:05:10|10978.5|10975.7|10979.9|10977.1|10980.4|10977.6|10978.5|10975.7|3
1653530720000|2022-05-26 02:05:20|10980.9|10976.9|10981.8|10979|10982.1|10979.1|10979.9|10976.9|7
1653530730000|2022-05-26 02:05:30|10981.9|10979.1|10983.9|10981.1|10985.2|10982.4|10981.8|10979|34
1653530740000|2022-05-26 02:05:40|10983.8|10981|10985.7|10982.9|10985.7|10982.9|10983.4|10980.6|143
1653530750000|2022-05-26 02:05:50|10985.3|10982.5|10985.7|10982.9|10986.2|10983.4|10984.7|10981.8|12
1653530760000|2022-05-26 02:06:00|10985.9|10981.9|10987.7|10984.9|10988.8|10986|10985.7|10981.9|23
1653530770000|2022-05-26 02:06:10|10988.6|10984.6|10986.7|10983.9|10988.6|10985.7|10985.7|10982.9|5
1653530780000|2022-05-26 02:06:20|10986.3|10983.5|10983.2|10980.4|10986.5|10983.7|10983.2|10980.4|7
1653530790000|2022-05-26 02:06:30|10983.9|10981.1|10981.7|10978.9|10985.7|10982.9|10981.7|10978.9|11
1653530800000|2022-05-26 02:06:40|10982|10979.2|10984.7|10981.9|10985.4|10982.6|10982|10979.2|3
1653530810000|2022-05-26 02:06:50|10983.1|10980.3|10981.7|10978.9|10983.1|10980.3|10981.7|10978.9|1
1653530820000|2022-05-26 02:07:00|10982.3|10979.5|10984.7|10981.9|10985|10982.2|10982.3|10979.5|2
1653530830000|2022-05-26 02:07:10|10983.7|10980.9|10983.6|10979.6|10983.8|10980.9|10982.7|10979.6|4
1653530840000|2022-05-26 02:07:20|10982.8|10980|10980.7|10977.9|10982.8|10980|10980.3|10977.5|5
1653530850000|2022-05-26 02:07:30|10981.2|10978.4|10982.7|10979.9|10982.7|10979.9|10980.2|10977.4|6
1653530860000|2022-05-26 02:07:40|10982.6|10979.8|10982.6|10979.8|10982.8|10980|10982.3|10979.5|3
1653530870000|2022-05-26 02:07:50|10983|10980.2|10985.6|10982.8|10988|10985.2|10983|10980.2|12
1653530880000|2022-05-26 02:08:00|10985.3|10982.5|10982.6|10979.8|10985.3|10982.5|10982.6|10979.8|5
1653530890000|2022-05-26 02:08:10|10981.9|10979.1|10980.6|10977.8|10981.9|10979.1|10978.6|10975.8|9
1653530900000|2022-05-26 02:08:20|10979.9|10977.1|10980.6|10977.8|10981.6|10978|10978.6|10975.8|3
1653530910000|2022-05-26 02:08:30|10979.6|10976.8|10980.6|10977.8|10980.6|10977.8|10979.6|10976.8|0
1653530920000|2022-05-26 02:08:40|10981.4|10978.6|10980.6|10977.8|10981.6|10978.8|10980.6|10977.8|1
1653530930000|2022-05-26 02:08:50|10981|10978.2|10980.8|10978|10982|10979.2|10980.8|10977.7|2
1653530940000|2022-05-26 02:09:00|10980.6|10977.8|10979.6|10976.8|10980.6|10977.8|10979.1|10976.3|4
1653530950000|2022-05-26 02:09:10|10980.4|10977.6|10984.5|10981.7|10984.6|10981.8|10980.4|10977.6|4
1653530960000|2022-05-26 02:09:20|10984.6|10981.8|10984.6|10981.8|10985.9|10982.6|10983.6|10980.7|2
1653530970000|2022-05-26 02:09:30|10985.4|10982.6|10985.1|10982.3|10985.5|10982.7|10984.6|10981.8|3
1653530980000|2022-05-26 02:09:40|10985.5|10982.7|10981.6|10978.8|10985.7|10982.8|10981.6|10978.7|6
1653530990000|2022-05-26 02:09:50|10982.1|10979.3|10982.6|10979.8|10983.7|10979.8|10981.6|10978.7|6
1653531000000|2022-05-26 02:10:00|10983.1|10980.3|10983.6|10980.8|10983.7|10980.8|10982.1|10979.3|7
1653531010000|2022-05-26 02:10:10|10984|10981.2|10984.6|10981.8|10985.5|10982.7|10983.6|10980.8|4
1653531020000|2022-05-26 02:10:20|10985.1|10982.3|10981.6|10978.8|10985.6|10982.7|10980.1|10976.1|25
1653531030000|2022-05-26 02:10:30|10982.5|10979.7|10981.6|10978.8|10982.5|10979.7|10980.6|10977.8|9
1653531040000|2022-05-26 02:10:40|10982|10979.2|10980.6|10977.8|10982.6|10979.8|10980.6|10977.8|2
1653531050000|2022-05-26 02:10:50|10981.4|10978.6|10983.6|10980.8|10984.5|10981.7|10981.4|10978.6|2
1653531060000|2022-05-26 02:11:00|10982.6|10979.8|10982.6|10979.8|10982.6|10979.8|10982.6|10979.8|1
1653531070000|2022-05-26 02:11:10|10981.5|10978.7|10979.7|10976.9|10981.6|10978.8|10979.6|10976.8|6
1653531080000|2022-05-26 02:11:20|10980.6|10976.6|10980.6|10977.8|10980.6|10977.8|10979.6|10976.6|1
1653531090000|2022-05-26 02:11:30|10980.2|10977.4|10979.6|10976.8|10980.2|10977.4|10979.6|10976.8|2
1653531100000|2022-05-26 02:11:40|10978.6|10975.8|10979.6|10976.8|10979.9|10977.1|10978.1|10975.3|8
1653531110000|2022-05-26 02:11:50|10980|10977.2|10978.6|10975.8|10980.1|10977.3|10978.6|10975.8|0
1653531120000|2022-05-26 02:12:00|10979.8|10977|10983.6|10980.8|10983.6|10980.8|10979.8|10977|3
1653531130000|2022-05-26 02:12:10|10983.2|10980.4|10980.6|10977.8|10983.2|10980.4|10980.6|10977.8|2
1653531140000|2022-05-26 02:12:20|10980.7|10976.7|10981.6|10978.8|10981.8|10978.8|10979.6|10976.7|3
1653531150000|2022-05-26 02:12:30|10980.6|10977.8|10979.6|10976.8|10980.6|10977.8|10979.6|10976.8|1
1653531160000|2022-05-26 02:12:40|10979.7|10975.7|10978.5|10975.7|10979.8|10976.8|10978.2|10975.4|5
1653531170000|2022-05-26 02:12:50|10978.6|10975.8|10978.6|10975.8|10979.8|10976.8|10978.2|10975.4|3
1653531180000|2022-05-26 02:13:00|10978.1|10975.3|10978.6|10975.8|10978.9|10976.1|10978.1|10975.3|2
1653531200000|2022-05-26 02:13:20|10978.8|10974.8|10974|10971.2|10978.8|10975.4|10972.9|10970.1|18
1653531210000|2022-05-26 02:13:30|10974.1|10971.3|10976.6|10973.8|10976.6|10973.8|10973.2|10969.8|23
1653531220000|2022-05-26 02:13:40|10976.1|10973.3|10976.6|10973.8|10977.6|10974.8|10976.1|10973.3|9
1653531230000|2022-05-26 02:13:50|10977.6|10974.8|10977.6|10974.8|10978.7|10975.8|10977.6|10974.7|3
1653531240000|2022-05-26 02:14:00|10978|10975.2|10976.2|10973.4|10980.6|10977.8|10976.2|10973.4|14
1653531250000|2022-05-26 02:14:10|10976|10973.2|10973.6|10970.8|10976.7|10973.6|10973.6|10970.8|5
1653531260000|2022-05-26 02:14:20|10974|10971.2|10974.6|10971.8|10975.6|10972.8|10974|10971.2|3
1653531270000|2022-05-26 02:14:30|10974.1|10971.3|10972.6|10969.8|10974.1|10971.3|10972.6|10969.8|5
1653531280000|2022-05-26 02:14:40|10972.5|10969.7|10973.6|10970.8|10973.7|10970.9|10971.6|10968.8|5
1653531290000|2022-05-26 02:14:50|10973.2|10970.4|10973.6|10970.8|10975.5|10972.7|10972.6|10969.8|5
1653531300000|2022-05-26 02:15:00|10973.2|10970.4|10973.6|10970.8|10973.8|10970.8|10972.3|10969.5|7
1653531310000|2022-05-26 02:15:10|10972.6|10969.8|10973.7|10969.7|10973.7|10969.8|10972.6|10969.7|1
1653531320000|2022-05-26 02:15:20|10972.6|10969.8|10973.6|10970.8|10973.6|10970.8|10972.6|10969.8|10
1653531330000|2022-05-26 02:15:30|10974.6|10971.8|10975.6|10972.8|10975.6|10972.8|10974.6|10971.8|4
1653531340000|2022-05-26 02:15:40|10976|10973.2|10976.6|10973.8|10976.6|10973.8|10976|10973.2|3
1653531350000|2022-05-26 02:15:50|10975.7|10972.9|10974.6|10971.8|10976.1|10973.3|10974.6|10971.6|6
1653531360000|2022-05-26 02:16:00|10974.1|10971.3|10974.6|10971.8|10975.3|10972.5|10974.1|10971.3|2
1653531370000|2022-05-26 02:16:10|10975|10972.2|10974.6|10971.8|10975|10972.2|10974.6|10971.8|1
1653531380000|2022-05-26 02:16:20|10974.7|10970.7|10974.1|10971.3|10974.7|10971.8|10973.7|10970.7|2
1653531390000|2022-05-26 02:16:30|10975.1|10972.3|10974.1|10971.3|10975.1|10972.3|10974.1|10971.3|1
1653531400000|2022-05-26 02:16:40|10975.3|10972.5|10975.6|10972.8|10976.1|10973.3|10975.2|10972.4|2
1653531410000|2022-05-26 02:16:50|10975.5|10972.7|10976.2|10973.4|10976.2|10973.4|10975.1|10972.3|5
1653531420000|2022-05-26 02:17:00|10976.6|10973.8|10973.6|10970.8|10976.6|10973.8|10973.6|10970.7|2
1653531430000|2022-05-26 02:17:10|10974.7|10970.7|10974.6|10971.8|10974.7|10971.8|10974.5|10970.7|1
1653531440000|2022-05-26 02:17:20|10975|10972.2|10976.2|10973.4|10976.2|10973.4|10975|10972.2|4
1653531450000|2022-05-26 02:17:30|10976.6|10973.8|10976.6|10973.8|10976.6|10973.8|10976.6|10973.8|2
1653531460000|2022-05-26 02:17:40|10977.6|10973.6|10979.6|10976.8|10979.6|10976.8|10977.6|10973.6|20
1653531470000|2022-05-26 02:17:50|10979.2|10976.4|10980.1|10977.3|10980.6|10977.8|10979.2|10976.4|1
1653531490000|2022-05-26 02:18:10|10980.2|10977.4|10983.6|10980.8|10984|10981.2|10980.2|10977.4|7
1653531500000|2022-05-26 02:18:20|10984.7|10980.7|10985.7|10982.9|10986.1|10983.3|10983.6|10980.6|5
1653531510000|2022-05-26 02:18:30|10984.6|10981.8|10984.1|10981.3|10984.6|10981.8|10983.6|10980.8|7
1653531520000|2022-05-26 02:18:40|10984.2|10981.4|10984.6|10981.8|10984.6|10981.8|10984.2|10981.4|4
1653531530000|2022-05-26 02:18:50|10985.6|10981.6|10985.6|10981.6|10985.7|10981.7|10985.6|10981.6|0
1653531540000|2022-05-26 02:19:00|10985.7|10981.7|10986.6|10983.8|10986.7|10983.8|10984.6|10981.7|2
1653531550000|2022-05-26 02:19:10|10986.1|10983.3|10986.6|10983.8|10988.6|10985.8|10984.1|10981.3|23
1653531560000|2022-05-26 02:19:20|10987.6|10984.8|10986.6|10983.8|10987.6|10984.8|10986.6|10983.8|4
1653531570000|2022-05-26 02:19:30|10987.7|10984.9|10988.1|10985.3|10988.1|10985.3|10987.6|10984.8|1
1653531580000|2022-05-26 02:19:40|10988.3|10985.5|10989.6|10986.8|10989.7|10986.8|10988.3|10985.5|7
1653531590000|2022-05-26 02:19:50|10990.6|10987.8|10989.1|10986.3|10990.6|10987.8|10989.1|10986.3|6
1653531600000|2022-05-26 02:20:00|10990.1|10987.3|10989.6|10986.8|10990.1|10987.3|10988.6|10985.8|4
1653531610000|2022-05-26 02:20:10|10988.8|10986|10988.6|10985.8|10988.8|10986|10988.2|10985.4|5
1653531620000|2022-05-26 02:20:20|10989.1|10986.3|10990.6|10987.8|10990.6|10987.8|10988.6|10985.8|3
1653531630000|2022-05-26 02:20:30|10990.2|10987.4|10989.7|10986.9|10990.2|10987.4|10989.6|10986.8|7
1653531640000|2022-05-26 02:20:40|10989.9|10987.1|10990.6|10987.8|10990.6|10987.8|10989.9|10987.1|5
1653531650000|2022-05-26 02:20:50|10990.1|10987.3|10989.6|10986.8|10990.1|10987.3|10988.4|10985.6|5
1653531660000|2022-05-26 02:21:00|10988.6|10985.8|10988.1|10985.3|10989.1|10986.3|10988.1|10985.3|8
1653531670000|2022-05-26 02:21:10|10987.9|10985.1|10986.7|10983.9|10987.9|10985.1|10986.7|10983.9|2
1653531680000|2022-05-26 02:21:20|10987.1|10984.3|10987.1|10984.3|10987.6|10984.8|10987.1|10984.3|0
1653531690000|2022-05-26 02:21:30|10987.4|10984.6|10987.6|10984.8|10988.1|10985.3|10986.8|10983.8|1
1653531710000|2022-05-26 02:21:50|||||||||10
1653531730000|2022-05-26 02:22:10|10987.2|10984.4|10987.1|10984.3|10987.6|10984.8|10987.1|10984.3|1
1653531740000|2022-05-26 02:22:20|10986.7|10983.9|10986.6|10983.8|10986.7|10983.9|10985.1|10982.3|9
1653531750000|2022-05-26 02:22:30|10986.2|10983.4|10986.6|10983.8|10986.6|10983.8|10985.7|10982.9|4
1653531760000|2022-05-26 02:22:40|10985.6|10982.8|10985.6|10982.8|10986.6|10983.8|10985.6|10982.5|1
1653531770000|2022-05-26 02:22:50|10986.1|10983.3|10986.1|10983.3|10986.6|10983.8|10986.1|10983.3|1
1653531780000|2022-05-26 02:23:00|10986.4|10983.6|10985.5|10982.7|10986.6|10983.8|10985.1|10982.3|4
1653531790000|2022-05-26 02:23:10|10985.7|10982.9|10986.5|10983.7|10986.5|10983.7|10985.7|10982.9|1
1653531800000|2022-05-26 02:23:20|10986.2|10983.4|10985.5|10982.7|10986.2|10983.4|10985.5|10982.7|1
1653531820000|2022-05-26 02:23:40|10985.2|10982.4|10987|10984.2|10987|10984.2|10985.2|10982.4|5
1653531830000|2022-05-26 02:23:50|10987.2|10984.4|10986.5|10983.7|10988|10985.2|10986.5|10983.7|10
1653531840000|2022-05-26 02:24:00|10986.9|10984.1|10987.5|10984.7|10988.5|10985.7|10986.9|10984.1|12
1653531850000|2022-05-26 02:24:10|10988.8|10984.8|10990.5|10987.7|10991.7|10988.9|10988.5|10984.8|19
1653531860000|2022-05-26 02:24:20|10990.7|10987.9|10994.5|10991.7|10995.5|10992.7|10990.7|10987.9|27
1653531870000|2022-05-26 02:24:30|10994.2|10991.4|10993.5|10990.7|10994.2|10991.4|10993|10990.2|6
1653531880000|2022-05-26 02:24:40|10993.8|10991|10994.5|10991.7|10995.5|10992.7|10993|10990.2|2
1653531890000|2022-05-26 02:24:50|10994.9|10992.1|10993.5|10990.7|10994.9|10992.1|10993|10990.2|4
1653531900000|2022-05-26 02:25:00|10993.9|10991.1|10993.5|10990.7|10994|10991.2|10993.5|10990.7|2
1653531910000|2022-05-26 02:25:10|10992.7|10989.9|10993.5|10990.7|10993.5|10990.7|10992.7|10989.9|4
1653531930000|2022-05-26 02:25:30|10994|10991.2|10993.5|10990.7|10994|10991.2|10993.5|10990.7|1
1653531940000|2022-05-26 02:25:40|10994.5|10990.5|10993.5|10990.7|10994.5|10991.1|10993.5|10990.5|0
1653531950000|2022-05-26 02:25:50|10994.5|10991.7|10996|10993.2|10997.5|10994.7|10994.5|10991.7|24
1653531960000|2022-05-26 02:26:00|10996.2|10993.4|10996|10993.2|10996.9|10994.1|10995.5|10992.7|5
1653531970000|2022-05-26 02:26:10|10997.5|10994.7|10999.5|10996.7|11000|10997.2|10997|10994.2|28
1653531980000|2022-05-26 02:26:20|10999.4|10996.6|10997.7|10994.9|10999.4|10996.6|10997.7|10994.9|41
1653531990000|2022-05-26 02:26:30|10999.3|10996.5|11000.5|10997.7|11002.4|10999.6|10998.5|10995.7|41
1653532000000|2022-05-26 02:26:40|11000.1|10997.3|10999.5|10996.7|11000.1|10997.3|10999.5|10996.7|2
1653532010000|2022-05-26 02:26:50|10999.6|10996.8|10998.5|10995.7|10999.6|10996.8|10998.1|10995.3|4
1653532020000|2022-05-26 02:27:00|10999|10996.2|10998.5|10995.7|10999|10996.2|10998.5|10995.7|1
1653532040000|2022-05-26 02:27:20|10999.9|10997.1|10999.4|10996.6|10999.9|10997.1|10998|10995.2|7
1653532050000|2022-05-26 02:27:30|10999.3|10996.5|10995.5|10992.7|10999.3|10996.5|10995.5|10992.7|17
1653532060000|2022-05-26 02:27:40|10995.4|10992.6|10996|10993.2|10996.6|10993.7|10994|10991.2|5
1653532070000|2022-05-26 02:27:50|10996.1|10993.3|10997.5|10994.7|10997.5|10994.7|10996.1|10993.3|6
1653532080000|2022-05-26 02:28:00|10997.8|10995|10998|10995.2|10998.5|10995.7|10997.8|10995|0
1653532090000|2022-05-26 02:28:10|10997.6|10993.6|10996.5|10993.7|10997.6|10994.7|10996.5|10993.6|2
1653532100000|2022-05-26 02:28:20|10996.6|10993.8|10997.5|10994.7|10998|10995.2|10996.6|10993.8|13
1653532110000|2022-05-26 02:28:30|10996.5|10993.7|10996.5|10993.7|10996.5|10993.7|10996.5|10993.7|2
1653532120000|2022-05-26 02:28:40|10996.1|10993.3|10996.5|10993.7|10996.6|10993.7|10995.5|10992.6|1
1653532130000|2022-05-26 02:28:50|10996.3|10993.5|10995.5|10992.7|10996.3|10993.5|10994|10991.2|14
1653532140000|2022-05-26 02:29:00|10996.3|10993.5|10996.5|10993.7|10996.7|10993.7|10995.5|10992.7|3
1653532150000|2022-05-26 02:29:10|10996|10993.2|10996.4|10993.6|10996.4|10993.6|10996|10993.2|0
1653532160000|2022-05-26 02:29:20|10996.5|10993.7|10996.5|10993.7|10996.5|10993.7|10996.1|10993.3|0
1653532170000|2022-05-26 02:29:30|10996|10993.2|10995.5|10992.7|10996|10993.2|10995.5|10991.7|2
1653532180000|2022-05-26 02:29:40|10995.4|10992.6|10993.5|10990.7|10995.6|10992.6|10993.4|10990.6|4
1653532190000|2022-05-26 02:29:50|||||||||1
1653532200000|2022-05-26 02:30:00|10994.5|10990.5|10996.5|10993.7|10996.7|10993.7|10994.5|10990.5|21
1653532210000|2022-05-26 02:30:10|10996.1|10993.3|10996.4|10993.6|10996.5|10993.7|10995.1|10992.3|8
1653532220000|2022-05-26 02:30:20|10996.8|10994|10996.5|10992.5|10997.5|10994|10996|10992.5|15
1653532230000|2022-05-26 02:30:30|10995.5|10992.7|10995.5|10992.7|10996.7|10993.7|10993.5|10990.7|15
1653532240000|2022-05-26 02:30:40|10996.5|10993.7|10994.6|10990.6|10996.7|10993.7|10993.1|10990.3|19
1653532250000|2022-05-26 02:30:50|10995.1|10992.3|10996.5|10993.7|10996.6|10993.7|10995.1|10991.7|3
1653532260000|2022-05-26 02:31:00|10996.6|10992.6|11005.5|11002.7|11005.6|11002.7|10995.6|10992.6|49
1653532270000|2022-05-26 02:31:10|11005.7|11001.7|11004.5|11001.7|11005.7|11002.7|11002.5|10999.5|17
1653532280000|2022-05-26 02:31:20|11005.5|11001.5|11000.5|10997.7|11005.6|11002.6|10999.1|10996.3|15
1653532290000|2022-05-26 02:31:30|11000|10997.2|10998.5|10995.7|11000.5|10997.7|10998.5|10995.7|7
1653532300000|2022-05-26 02:31:40|10999.1|10996.3|11000.5|10997.7|11002.5|10999.7|10999.1|10996.3|3
1653532310000|2022-05-26 02:31:50|10999.5|10996.7|11002.5|10999.7|11002.5|10999.7|10999|10996.2|5
1653532320000|2022-05-26 02:32:00|11001.9|10999.1|11000.5|10997.7|11001.9|10999.1|10999.5|10996.6|5
1653532330000|2022-05-26 02:32:10|11000.1|10997.3|11001.5|10998.7|11001.9|10999.1|10998.5|10995.7|5
1653532340000|2022-05-26 02:32:20|11001.4|10998.6|11004|11001.2|11004|11001.2|11000.5|10997.7|5
1653532350000|2022-05-26 02:32:30|11004.5|11001.7|11008.5|11005.7|11009.5|11006.7|11003.5|11000.7|25
1653532360000|2022-05-26 02:32:40|11006.5|11003.7|11008|11005.2|11009.5|11006.7|11005.5|11002.7|10
1653532370000|2022-05-26 02:32:50|11008.1|11005.3|11007.5|11004.7|11009.6|11006.7|11007.5|11003.6|7
1653532380000|2022-05-26 02:33:00|11006.7|11003.9|11008.5|11005.7|11008.7|11005.7|11006.5|11003.7|8
1653532390000|2022-05-26 02:33:10|11007.6|11004.8|11008.5|11005.7|11008.5|11005.7|11006.5|11003.7|3
1653532400000|2022-05-26 02:33:20|11008|11005.2|11007.5|11004.7|11008.7|11005.9|11006.5|11003.7|5
1653532410000|2022-05-26 02:33:30|11008.5|11005.7|11006.5|11003.7|11008.6|11005.7|11006.5|11003.5|9
1653532420000|2022-05-26 02:33:40|11006|11003.2|11011.5|11008.7|11012.9|11010.1|11006|11003.2|30
1653532430000|2022-05-26 02:33:50|11011.7|11007.7|11012.6|11009.8|11013.6|11010.7|11010.7|11007.3|45
1653532440000|2022-05-26 02:34:00|11012.5|11009.7|11016|11013.2|11016|11013.2|11012.5|11009.6|7
1653532450000|2022-05-26 02:34:10|11015.6|11012.8|11017.5|11014.7|11019.5|11016.7|11015.6|11012.8|60
1653532460000|2022-05-26 02:34:20|11017.6|11014.8|11021.4|11018.6|11021.4|11018.6|11017.6|11014.8|23
1653532470000|2022-05-26 02:34:30|11021|11018.2|11021.5|11018.7|11022.5|11019.6|11020.5|11017.6|17
1653532480000|2022-05-26 02:34:40|11020.5|11017.7|11019.5|11016.7|11021.5|11018.7|11019.5|11016.7|11
1653532490000|2022-05-26 02:34:50|11018.7|11014.7|11023|11020.2|11023|11020.2|11017.9|11014.7|24
1653532500000|2022-05-26 02:35:00|11023.3|11020.5|11022.5|11019.7|11024|11021.2|11022|11019.2|29
1653532510000|2022-05-26 02:35:10|11022.8|11020|11021|11018.2|11022.8|11020|11020|11017.2|22
1653532520000|2022-05-26 02:35:20|11021.5|11018.7|11023|11020.2|11023|11020.2|11021.3|11018.5|41
1653532530000|2022-05-26 02:35:30|11023.5|11020.7|11021.5|11018.7|11023.5|11020.7|11021.5|11018.7|17
1653532540000|2022-05-26 02:35:40|11022.5|11019.7|11023.5|11020.7|11024.8|11022|11022.5|11019.7|35
1653532550000|2022-05-26 02:35:50|11024|11021.2|11030.5|11027.7|11031|11028.2|11023.5|11020.7|58
1653532560000|2022-05-26 02:36:00|11030|11027.2|11029.5|11026.7|11031.6|11028.7|11028.5|11025.4|55
1653532570000|2022-05-26 02:36:10|11029.6|11025.6|11026.3|11023.5|11029.6|11026.2|11025|11022.2|12
1653532580000|2022-05-26 02:36:20|11025.5|11022.7|11024.5|11021.7|11027|11024.2|11024.5|11021.7|18
1653532590000|2022-05-26 02:36:30|11025.2|11022.4|11025.5|11022.7|11025.6|11022.7|11024.5|11021.6|5
1653532600000|2022-05-26 02:36:40|11024.5|11021.7|11025.5|11022.7|11026.5|11023.7|11024.5|11021.7|12
1653532610000|2022-05-26 02:36:50|11024.3|11021.5|11024.5|11021.7|11025.5|11022.7|11024|11021.2|5
1653532620000|2022-05-26 02:37:00|11024.8|11022|11029.5|11026.7|11030|11027.2|11024.5|11021.7|29
1653532630000|2022-05-26 02:37:10|11029.8|11027|11027.5|11024.7|11030.3|11027.5|11027.5|11024.7|4
1653532640000|2022-05-26 02:37:20|11028|11025.2|11028.5|11025.7|11030|11027.2|11026.5|11023.7|18
1653532650000|2022-05-26 02:37:30|11027.7|11024.9|11025.5|11022.7|11028.7|11025.5|11025.5|11022.7|10
1653532660000|2022-05-26 02:37:40|11025|11022.2|11024.5|11021.7|11025.6|11022.7|11023.7|11020.9|11
1653532670000|2022-05-26 02:37:50|11024.8|11022|11024.5|11021.7|11025.8|11023|11023.6|11020.7|10
1653532680000|2022-05-26 02:38:00|11025.1|11022.3|11026.5|11023.7|11027.5|11024.7|11024.5|11021.7|30
1653532690000|2022-05-26 02:38:10|11026.3|11023.5|11024.6|11021.8|11026.6|11023.5|11024.5|11021.7|6
1653532700000|2022-05-26 02:38:20|11024.5|11021.7|11024.5|11021.7|11025|11022.2|11024|11021.2|5
1653532710000|2022-05-26 02:38:30|11024.4|11021.6|11024.4|11021.6|11024.4|11021.6|11024.1|11021.3|2
1653532720000|2022-05-26 02:38:40|11024.5|11020.5|11025.4|11022.6|11026.4|11023.6|11023.4|11020.5|14
1653532730000|2022-05-26 02:38:50|11025.1|11022.3|11024.4|11021.6|11025.9|11023.1|11024.4|11021.6|3
1653532740000|2022-05-26 02:39:00|11023.9|11021.1|11023.4|11020.6|11024.4|11021.6|11022.4|11019.5|8
1653532750000|2022-05-26 02:39:10|11023.7|11019.7|11022.9|11020.1|11023.9|11021.1|11022.4|11019.6|9
1653532760000|2022-05-26 02:39:20|11023.1|11020.3|11023.4|11020.6|11024.4|11021.6|11022.9|11020.1|3
1653532770000|2022-05-26 02:39:30|11023.1|11020.3|11024.4|11020.4|11024.4|11021.6|11023.1|11020.3|6
1653532780000|2022-05-26 02:39:40|11023.8|11021|11027.6|11024.8|11028.8|11026|11023.4|11020.6|22
1653532790000|2022-05-26 02:39:50|11027.4|11024.6|11027.4|11024.6|11028.4|11025.5|11026.4|11023.6|6
1653532800000|2022-05-26 02:40:00|11027.1|11024.3|11027.4|11024.6|11028.4|11025.6|11026.9|11024.1|16
1653532810000|2022-05-26 02:40:10|11028.4|11024.4|11028.4|11025.6|11028.4|11025.6|11027.4|11024.4|10
1653532820000|2022-05-26 02:40:20|11027.4|11024.6|11026.4|11023.6|11030|11025.6|11025.4|11022|22
1653532830000|2022-05-26 02:40:30|11027.4|11023.4|11027.9|11025.1|11028.4|11025.6|11026.4|11023.4|3
1653532840000|2022-05-26 02:40:40|11028.2|11025.4|11025.9|11023.1|11028.2|11025.4|11025.4|11022.6|15
1653532850000|2022-05-26 02:40:50|11026.1|11023.3|11027.4|11024.6|11028.4|11025.5|11026.1|11023.3|4
1653532860000|2022-05-26 02:41:00|11027.9|11025.1|11029.4|11026.6|11029.4|11026.6|11027.4|11024.5|21
1653532870000|2022-05-26 02:41:10|11030.3|11027.5|11029.4|11026.6|11030.4|11027.5|11028.7|11025.9|10
1653532880000|2022-05-26 02:41:20|11028.7|11025.9|11024.4|11021.6|11028.7|11025.9|11024.4|11021.6|21
1653532890000|2022-05-26 02:41:30|11025.1|11022.3|11024.4|11021.6|11026.4|11023.6|11022.7|11019.9|18
1653532900000|2022-05-26 02:41:40|11023.7|11020.9|11024.4|11021.6|11024.5|11021.6|11022.6|11019.7|6
1653532910000|2022-05-26 02:41:50|11023.4|11020.6|11022.6|11019.8|11024.5|11021.6|11022.4|11019.6|3
1653532920000|2022-05-26 02:42:00|11023.5|11019.5|11025.4|11022.6|11026.6|11023.8|11022.6|11019.5|10
1653532930000|2022-05-26 02:42:10|11026.4|11023.6|11023.4|11020.6|11026.4|11023.6|11023.4|11020.6|9
1653532940000|2022-05-26 02:42:20|11023.6|11019.6|11023.4|11020.6|11023.6|11020.6|11022.5|11019.6|4
1653532950000|2022-05-26 02:42:30|11023.9|11021.1|11023.4|11020.6|11023.9|11021.1|11023.4|11020.6|7
1653532960000|2022-05-26 02:42:40|11023|11020.2|11023.4|11020.6|11024.4|11021.6|11022.5|11019.7|3
1653532970000|2022-05-26 02:42:50|11023|11020.2|11022.9|11020.1|11023|11020.2|11022.5|11019.7|2
1653532980000|2022-05-26 02:43:00|11022.5|11019.7|11020.4|11017.6|11022.5|11019.7|11018.4|11015.6|18
1653532990000|2022-05-26 02:43:10|11021.8|11019|11019.4|11016.6|11022.4|11019.6|11019.4|11016.6|7
1653533000000|2022-05-26 02:43:20|11019.9|11017.1|11019.4|11016.6|11020.4|11017.6|11018.4|11015.6|9
1653533010000|2022-05-26 02:43:30|11020.3|11017.5|11020.4|11017.6|11020.9|11018.1|11020|11017.2|2
1653533020000|2022-05-26 02:43:40|11019.9|11017.1|11017.9|11015.1|11019.9|11017.1|11017.9|11015.1|5
1653533030000|2022-05-26 02:43:50|11018.4|11015.6|11020.4|11017.6|11020.4|11017.6|11018.4|11015.6|5
1653533040000|2022-05-26 02:44:00|11022.4|11019.6|11020.4|11017.6|11022.8|11020|11020.4|11017.6|11
1653533050000|2022-05-26 02:44:10|11021.2|11018.4|11020.5|11017.7|11021.4|11018.6|11020.4|11017.4|1
1653533060000|2022-05-26 02:44:20|11021.4|11017.4|11019.4|11016.6|11021.4|11018|11019.4|11016.6|7
1653533070000|2022-05-26 02:44:30|||||||||10
1653533080000|2022-05-26 02:44:40|11019|11016.2|11019.4|11016.6|11019.4|11016.6|11018.9|11016.1|1
1653533090000|2022-05-26 02:44:50|11019.5|11016.7|11019.4|11016.6|11020.5|11017.5|11019.4|11015.6|3
1653533100000|2022-05-26 02:45:00|11020.4|11017.6|11021.4|11018.6|11022.4|11019.6|11020.4|11017.6|5
1653533110000|2022-05-26 02:45:10|11022|11019.2|11023.4|11020.6|11025.1|11021.7|11022|11019.2|5
1653533120000|2022-05-26 02:45:20|11023.8|11021|11026|11023.2|11026|11023.2|11023.4|11020.6|6
1653533130000|2022-05-26 02:45:30|11026.4|11023.6|11025.9|11023.1|11026.4|11023.6|11025|11021.5|11
1653533140000|2022-05-26 02:45:40|11025.4|11022.6|11020.9|11018.1|11025.4|11022.6|11020.4|11017.6|10
1653533150000|2022-05-26 02:45:50|11021.5|11018.7|11023.4|11020.6|11023.5|11020.6|11021.5|11018.7|9
1653533160000|2022-05-26 02:46:00|11023.5|11019.5|11025.4|11022.6|11025.4|11022.6|11022.4|11019.5|6
1653533170000|2022-05-26 02:46:10|11027|11024.2|11027.4|11024.6|11028.9|11026.1|11026.4|11023.6|20
1653533180000|2022-05-26 02:46:20|11027.8|11025|11027.4|11024.6|11028.4|11025.6|11026.4|11023.6|3
1653533190000|2022-05-26 02:46:30|11026.9|11024.1|11026.9|11024.1|11026.9|11024.1|11026.9|11024.1|0
1653533200000|2022-05-26 02:46:40|11026.5|11023.7|11026.9|11024.1|11027.4|11024.6|11026.4|11023.4|5
1653533210000|2022-05-26 02:46:50|11027.4|11024.6|11028.9|11026.1|11028.9|11026.1|11027.4|11024.6|1
1653533220000|2022-05-26 02:47:00|11028.5|11025.7|11027.4|11024.6|11031.9|11029.1|11027.4|11024.6|48
1653533230000|2022-05-26 02:47:10|11028.1|11025.3|11027.4|11024.6|11028.4|11025.6|11027.4|11024.4|5
1653533240000|2022-05-26 02:47:20|11026.4|11023.6|11027.4|11024.6|11027.4|11024.6|11026.4|11023.6|2
1653533250000|2022-05-26 02:47:30|11027.9|11025.1|11028.4|11025.6|11028.8|11026|11027.4|11024.6|19
1653533260000|2022-05-26 02:47:40|11028.6|11024.6|11027.9|11025.1|11029.6|11026.6|11027.4|11024.6|4
1653533270000|2022-05-26 02:47:50|11027.4|11024.6|11027.4|11024.6|11029.4|11026.6|11027.4|11024.6|4
1653533280000|2022-05-26 02:48:00|11027.5|11023.5|11027.4|11024.6|11027.9|11025.1|11023.4|11020.5|9
1653533290000|2022-05-26 02:48:10|11027.8|11025|11032.3|11029.5|11032.8|11030|11027.8|11025|23
1653533300000|2022-05-26 02:48:20|11033|11030.2|11032.9|11030.1|11033.4|11030.6|11032.1|11029.3|19
1653533310000|2022-05-26 02:48:30|11032.5|11029.7|11031.4|11028.6|11032.8|11030|11031.4|11028.5|3
1653533320000|2022-05-26 02:48:40|11031.9|11029.1|11032.4|11029.6|11032.9|11030.1|11031.9|11029.1|2
1653533330000|2022-05-26 02:48:50|11032|11029.2|11032.4|11029.6|11032.4|11029.6|11032|11029.2|1
1653533340000|2022-05-26 02:49:00|11032.9|11030.1|11033.4|11030.6|11033.4|11030.6|11031.9|11029.1|15
1653533350000|2022-05-26 02:49:10|11033.8|11031|11032.4|11029.6|11033.8|11031|11032.4|11029.6|7
1653533360000|2022-05-26 02:49:20|11032.8|11030|11032.4|11029.6|11033.5|11030.7|11032.4|11029.6|2
1653533370000|2022-05-26 02:49:30|11033.4|11030.6|11032.9|11030.1|11033.4|11030.6|11031.9|11029.1|2
1653533380000|2022-05-26 02:49:40|11032.8|11030|11031.6|11028.8|11032.8|11030|11031.4|11028.6|1
1653533390000|2022-05-26 02:49:50|11032|11029.2|11031.9|11029.1|11032.4|11029.6|11031.9|11029.1|0
1653533400000|2022-05-26 02:50:00|11032.6|11029.8|11035.9|11033.1|11036.4|11033.6|11032.6|11029.8|35
1653533410000|2022-05-26 02:50:10|11036.5|11033.7|11034.4|11031.6|11036.5|11033.7|11033.4|11030.6|15
1653533420000|2022-05-26 02:50:20|11033.7|11030.9|11033.4|11030.6|11034.5|11031.6|11033.4|11030.5|3
1653533430000|2022-05-26 02:50:30|11034.4|11031.6|11033.4|11030.6|11034.4|11031.6|11032.4|11029.6|4
1653533440000|2022-05-26 02:50:40|11032.1|11029.3|11030.9|11028.1|11032.2|11029.4|11030.9|11028.1|6
1653533450000|2022-05-26 02:50:50|11031.2|11028.4|11029.4|11026.6|11031.4|11028.6|11028.9|11026.1|3
1653533460000|2022-05-26 02:51:00|11027.6|11024.8|11026.9|11024.1|11028.9|11026.1|11025.9|11023.1|16
1653533470000|2022-05-26 02:51:10|11027.4|11024.6|11026.9|11024.1|11028.4|11025.6|11025.9|11023.1|7
1653533480000|2022-05-26 02:51:20|11026.1|11023.3|11026.4|11023.6|11026.4|11023.6|11025.2|11021.5|7
1653533490000|2022-05-26 02:51:30|11026.9|11024.1|11029.4|11026.6|11029.4|11026.6|11026.9|11024.1|4
1653533500000|2022-05-26 02:51:40|11028.4|11025.6|11025.4|11022.6|11028.4|11025.6|11025|11022.2|8
1653533510000|2022-05-26 02:51:50|11024.9|11022.1|11025.9|11023.1|11026.4|11023.6|11024.9|11022.1|11
1653533520000|2022-05-26 02:52:00|11026.4|11023.6|11027.4|11024.6|11028.9|11026.1|11026.4|11023.6|4
1653533530000|2022-05-26 02:52:10|11028.5|11024.5|11026.4|11023.6|11028.5|11025.6|11026.4|11023.6|6
1653533540000|2022-05-26 02:52:20|11026.2|11022.2|11026.2|11023.4|11026.2|11023.4|11024.9|11022.1|4
1653533550000|2022-05-26 02:52:30|11026.4|11023.6|11026.5|11022.5|11026.5|11023.6|11025.4|11022.5|0
1653533560000|2022-05-26 02:52:40|11026.4|11023.6|11026.4|11023.6|11026.4|11023.6|11026.4|11023.6|0
1653533570000|2022-05-26 02:52:50|11026.5|11023.7|11027.4|11024.6|11027.4|11024.6|11026.5|11023.7|2
1653533580000|2022-05-26 02:53:00|11028.6|11025.6|11026.4|11023.6|11028.6|11025.6|11026.4|11023.6|28
1653533590000|2022-05-26 02:53:10|11026.6|11022.6|11024.9|11022.1|11026.6|11022.7|11024.4|11021.6|14
1653533600000|2022-05-26 02:53:20|11025|11022.2|11024.9|11022.1|11025.4|11022.6|11024.9|11022.1|2
1653533610000|2022-05-26 02:53:30|11025.2|11022.4|11026.4|11023.6|11026.4|11023.6|11025.2|11022.4|3
1653533620000|2022-05-26 02:53:40|11027.1|11024.3|11027.4|11024.6|11027.4|11024.6|11026.6|11023.8|7
1653533630000|2022-05-26 02:53:50|11026.9|11024.1|11026.9|11024.1|11026.9|11024.1|11026.9|11024.1|0
1653533640000|2022-05-26 02:54:00|11026.8|11024|11029.3|11026.5|11029.3|11026.5|11025.3|11022.5|11
1653533650000|2022-05-26 02:54:10|11030.2|11027.4|11028.8|11026|11031.3|11028.5|11028.8|11026|11
1653533660000|2022-05-26 02:54:20|11029.6|11026.8|11030.3|11027.5|11030.3|11027.5|11029.6|11026.8|1
1653533670000|2022-05-26 02:54:30|11030|11027.2|11030.8|11028|11031.3|11028.5|11029.8|11027|3
1653533680000|2022-05-26 02:54:40|11031|11028.2|11032.3|11029.5|11034.6|11031.5|11031|11028.2|15
1653533690000|2022-05-26 02:54:50|11032.7|11029.9|11031.3|11028.5|11033.3|11030.5|11031|11028.2|8
1653533700000|2022-05-26 02:55:00|11031|11028.2|11029.3|11026.5|11031.3|11028.5|11029.3|11026.5|4
1653533710000|2022-05-26 02:55:10|11028.3|11025.5|11029.3|11026.5|11030.6|11027.2|11028.3|11025.3|10
1653533720000|2022-05-26 02:55:20|11028.8|11026|11029.8|11027|11033.6|11030.6|11028.8|11026|59
1653533730000|2022-05-26 02:55:30|11030|11027.2|11033.8|11031|11034.7|11031|11027.3|11024.5|69
1653533740000|2022-05-26 02:55:40|11033.3|11030.5|11031.3|11028.5|11034.3|11031.5|11031.3|11028.3|11
1653533750000|2022-05-26 02:55:50|11031.7|11028.9|11032.3|11029.5|11032.4|11029.5|11031.7|11028.4|0
1653533760000|2022-05-26 02:56:00|11032.8|11030|11033.3|11030.5|11033.8|11031|11032.8|11030|2
1653533770000|2022-05-26 02:56:10|11032.8|11030|11031.5|11028.7|11033.5|11030.7|11031.5|11028.7|4
1653533780000|2022-05-26 02:56:20|11031.7|11028.9|11031.3|11028.5|11032.3|11029.5|11030.6|11027.8|4
1653533790000|2022-05-26 02:56:30|11031.6|11027.6|11030.5|11027.7|11031.6|11028|11030.3|11027.5|1
1653533800000|2022-05-26 02:56:40|11030.3|11027.5|11029.4|11025.4|11030.3|11027.5|11028.3|11025.3|7
1653533810000|2022-05-26 02:56:50|11028.5|11025.7|11028.3|11025.5|11028.5|11025.7|11027.3|11024.5|4
1653533820000|2022-05-26 02:57:00|11029.4|11025.4|11029.8|11027|11030.3|11027.5|11029.3|11025.4|2
1653533830000|2022-05-26 02:57:10|11030.2|11027.4|11029.3|11026.5|11030.3|11027.5|11028.3|11025.5|2
1653533840000|2022-05-26 02:57:20|||||||||1
1653533850000|2022-05-26 02:57:30|11029.5|11025.5|11028.3|11025.5|11029.5|11025.6|11028.3|11025.5|0
1653533860000|2022-05-26 02:57:40|11028.7|11025.9|11028.3|11025.5|11029.5|11026.5|11028.3|11025.5|4
1653533870000|2022-05-26 02:57:50|11027.6|11024.8|11030|11027.2|11030|11027.2|11027.4|11024|8
1653533880000|2022-05-26 02:58:00|11030.3|11027.5|11033.3|11030.5|11033.3|11030.5|11029.2|11026.4|6
1653533890000|2022-05-26 02:58:10|11033.7|11030.9|11031.3|11028.5|11033.8|11031|11031.3|11028.5|7
1653533900000|2022-05-26 02:58:20|11031.7|11028.9|11033.3|11030.5|11033.7|11030.9|11031.7|11028.9|1
1653533910000|2022-05-26 02:58:30|11033.5|11029.5|11030.3|11027.5|11033.5|11030.5|11030.3|11027.5|4
1653533920000|2022-05-26 02:58:40|11029.9|11027.1|11029.3|11026.5|11029.9|11027.1|11028.3|11025.5|2
1653533930000|2022-05-26 02:58:50|11030.1|11027.3|11030.3|11027.5|11030.5|11027.5|11030.1|11026.5|0
1653533940000|2022-05-26 02:59:00|11031.1|11028.3|11030.3|11027.5|11031.5|11028.5|11030.3|11027.5|10
1653533950000|2022-05-26 02:59:10|11030.5|11026.5|11028.4|11025.6|11030.5|11027.5|11028.4|11025.4|4
1653533960000|2022-05-26 02:59:20|11028.3|11025.5|11028.8|11026|11028.8|11026|11028.3|11025.5|0
1653533970000|2022-05-26 02:59:30|11028.3|11025.5|11032.8|11030|11033.3|11030.5|11028.3|11025.4|9
1653533980000|2022-05-26 02:59:40|11033.3|11030.5|11033.3|11030.5|11033.8|11031|11031.8|11029|8
1653533990000|2022-05-26 02:59:50|11033.7|11030.9|11031.3|11028.5|11033.7|11030.9|11031.3|11028.4|4
1653534000000|2022-05-26 03:00:00|11032.3|11028.3|11030.3|11027.5|11035.3|11032.5|11030.3|11027.5|38
1653534010000|2022-05-26 03:00:10|11029.6|11026.8|11030.3|11027.5|11030.4|11027.5|11028.3|11025.5|7
1653534020000|2022-05-26 03:00:20|11029.6|11026.8|11028.3|11025.5|11029.6|11026.8|11027.4|11024.4|3
1653534030000|2022-05-26 03:00:30|11027.9|11025.1|11028.4|11025.6|11029.4|11026.5|11026.2|11022.8|19
1653534040000|2022-05-26 03:00:40|11028.3|11025.5|11028.3|11025.5|11028.3|11025.5|11027.8|11025|1
1653534050000|2022-05-26 03:00:50|11027.9|11025.1|11028.3|11025.5|11028.3|11025.5|11026.3|11023.4|5
1653534060000|2022-05-26 03:01:00|||||||||1
1653534070000|2022-05-26 03:01:10|||||||||1
1653534080000|2022-05-26 03:01:20|11028.7|11025.9|11030.3|11027.5|11030.3|11027.5|11028.7|11025.9|17
1653534100000|2022-05-26 03:01:40|11030.8|11028|11029.3|11026.5|11030.8|11028|11029.3|11026.5|3
1653534110000|2022-05-26 03:01:50|11028.9|11026.1|11029.8|11027|11029.8|11027|11028.9|11026.1|2
1653534120000|2022-05-26 03:02:00|11030.3|11027.5|11030.3|11027.5|11030.3|11027.5|11030.3|11027.5|2
1653534130000|2022-05-26 03:02:10|11031.8|11029|11033.3|11030.5|11033.3|11030.5|11031.8|11029|10
1653534140000|2022-05-26 03:02:20|11033.7|11030.9|11034.3|11031.5|11034.5|11031.7|11033.3|11030.5|11
1653534150000|2022-05-26 03:02:30|11033.9|11031.1|11039.9|11037.1|11040.8|11038|11033.8|11031|42
1653534160000|2022-05-26 03:02:40|11039.8|11037|11038.3|11035.5|11040.7|11037.9|11037.8|11035|19
1653534170000|2022-05-26 03:02:50|11037.9|11035.1|11039.3|11036.5|11039.8|11037|11037.3|11034.5|17
1653534180000|2022-05-26 03:03:00|11038.5|11035.7|11039.3|11036.5|11039.9|11036.5|11038.3|11034.9|6
1653534190000|2022-05-26 03:03:10|11039.9|11035.9|11038|11035.2|11039.9|11036.5|11036.8|11034|10
1653534200000|2022-05-26 03:03:20|11038.3|11035.5|11038.3|11035.5|11039.8|11037|11037.8|11035|9
1653534210000|2022-05-26 03:03:30|11038.8|11036|11041.8|11039|11041.8|11039|11038.8|11036|10
1653534220000|2022-05-26 03:03:40|11041.7|11038.9|11037.3|11034.5|11041.7|11038.9|11037|11034.2|15
1653534230000|2022-05-26 03:03:50|11037.8|11035|11032.8|11030|11037.8|11035|11032.3|11029.5|26
1653534240000|2022-05-26 03:04:00|11032.7|11029.9|11033.8|11031|11034.4|11031.5|11032.3|11029.5|9
1653534250000|2022-05-26 03:04:10|11034.3|11031.5|11031.8|11029|11034.3|11031.5|11031.8|11029|9
1653534260000|2022-05-26 03:04:20|11032.3|11029.5|11032.8|11030|11033.3|11030.5|11031.8|11029|3
1653534270000|2022-05-26 03:04:30|11032.4|11029.6|11034.3|11031.5|11036.2|11033.4|11031.3|11028.5|24
1653534280000|2022-05-26 03:04:40|11034.5|11030.5|11034.4|11031.6|11034.8|11032|11033.3|11030.5|5
1653534290000|2022-05-26 03:04:50|11034.3|11031.5|11032.4|11028.4|11035.3|11032.5|11030.8|11026|15
1653534300000|2022-05-26 03:05:00|11031.4|11028.6|11031.8|11029|11032.4|11029.5|11031.3|11027.9|2
1653534310000|2022-05-26 03:05:10|11032.3|11029.5|11034.3|11031.5|11034.3|11031.5|11032.3|11029.5|1
1653534320000|2022-05-26 03:05:20|11034.2|11031.4|11032.3|11029.5|11034.2|11031.4|11032.3|11029.5|13
1653534330000|2022-05-26 03:05:30|11032.7|11029.9|11033.3|11030.5|11034.2|11031.4|11031.9|11029.1|6
1653534340000|2022-05-26 03:05:40|11032.3|11029.5|11034.3|11031.5|11034.3|11031.5|11032.3|11029.5|6
1653534360000|2022-05-26 03:06:00|11033.8|11031|11033.3|11030.5|11034.3|11031.5|11032.9|11030.1|7
1653534370000|2022-05-26 03:06:10|11033.5|11029.5|11029.3|11026.5|11033.5|11029.5|11029.3|11026.5|13
1653534380000|2022-05-26 03:06:20|11029.8|11027|11030.1|11027.3|11030.3|11027.5|11028.3|11025.5|18
1653534390000|2022-05-26 03:06:30|11029.9|11027.1|11028.3|11025.5|11029.9|11027.1|11028.3|11025.2|6
1653534400000|2022-05-26 03:06:40|11028.5|11024.5|11031.2|11027.2|11032.4|11029.5|11028.3|11024.5|18
1653534410000|2022-05-26 03:06:50|11029.3|11026.5|11028.3|11025.5|11029.8|11027|11028.1|11025.3|13
1653534420000|2022-05-26 03:07:00|11029.1|11026.3|11027.8|11025|11029.4|11026.3|11027.5|11024.7|1
1653534430000|2022-05-26 03:07:10|11027.9|11025.1|11027.8|11025|11029.1|11026.3|11027.4|11024.6|2
1653534440000|2022-05-26 03:07:20|11028.4|11025.6|11028.3|11025.5|11028.8|11026|11027.9|11025.1|2
1653534450000|2022-05-26 03:07:30|11027.8|11025|11025.3|11022.5|11027.8|11025|11025.3|11022.5|8
1653534460000|2022-05-26 03:07:40|11024.8|11022|11025.8|11023|11025.8|11023|11022.8|11020|18
1653534470000|2022-05-26 03:07:50|11026.1|11023.3|11024.6|11021.8|11026.2|11023.3|11024.3|11021.4|11
1653534480000|2022-05-26 03:08:00|11024.8|11022|11024.3|11021.5|11024.8|11022|11024.3|11021.5|2
1653534490000|2022-05-26 03:08:10|11025|11022.2|11022.8|11020|11025.3|11022.5|11022.8|11020|3
1653534500000|2022-05-26 03:08:20|11023.8|11021|11023.8|11021|11024.3|11021.5|11023.8|11021|4
1653534510000|2022-05-26 03:08:30|11024.3|11021.5|11023.3|11020.5|11024.4|11021.5|11022.8|11020|6
1653534520000|2022-05-26 03:08:40|11022.9|11020.1|11023.3|11020.5|11023.3|11020.5|11022.9|11020.1|8
1653534530000|2022-05-26 03:08:50|11023.8|11021|11020.3|11017.5|11024.1|11021.3|11019.9|11017.1|33
1653534540000|2022-05-26 03:09:00|11019.9|11017.1|11021.3|11018.5|11021.6|11018.8|11019.9|11017.1|5
1653534550000|2022-05-26 03:09:10|11020.5|11017.7|11019.2|11016.4|11021.4|11017.7|11019.2|11016.4|8
1653534560000|2022-05-26 03:09:20|11018.5|11015.7|11018.2|11015.4|11019.2|11016.4|11018.2|11015.4|7
1653534570000|2022-05-26 03:09:30|11018.6|11015.8|11020.2|11017.4|11020.2|11017.4|11018.6|11015.8|4
1653534580000|2022-05-26 03:09:40|11020.7|11017.9|11024.2|11021.4|11024.2|11021.4|11020.7|11017.9|13
1653534590000|2022-05-26 03:09:50|11024.1|11021.3|11022.2|11019.4|11024.2|11021.4|11022.2|11019.4|2
1653534600000|2022-05-26 03:10:00|11019.6|11016.8|11020.2|11017.4|11021.2|11018.4|11019.6|11016.8|12
1653534610000|2022-05-26 03:10:10|11019.2|11016.4|11020.4|11017.6|11021.3|11017.6|11016.7|11013.9|30
1653534620000|2022-05-26 03:10:20|11021|11018.2|11022.1|11019.3|11022.2|11019.4|11021|11017.3|1
1653534630000|2022-05-26 03:10:30|11021.4|11018.6|11022.1|11019.3|11022.1|11019.3|11020.7|11017.9|4
1653534640000|2022-05-26 03:10:40|11022.2|11019.4|11023.2|11020.4|11024.5|11021.4|11022.2|11019.4|3
1653534650000|2022-05-26 03:10:50|11023.7|11020.9|11021.2|11018.4|11023.7|11020.9|11021.1|11018.3|4
1653534660000|2022-05-26 03:11:00|11021.7|11018.9|11022.2|11019.4|11022.3|11019.4|11021.2|11018.2|1
1653534680000|2022-05-26 03:11:20|11023.2|11019.2|11024.2|11021.4|11024.2|11021.4|11023.2|11019.2|2
1653534690000|2022-05-26 03:11:30|11025.2|11021.2|11021.2|11018.4|11025.2|11022.3|11021.2|11018.4|5
1653534710000|2022-05-26 03:11:50|11021.6|11018.8|11021.2|11018.4|11021.6|11018.8|11020.7|11017.9|3
1653534720000|2022-05-26 03:12:00|11020.5|11017.7|11024.2|11021.4|11025|11022.2|11019.4|11016.6|13
1653534730000|2022-05-26 03:12:10|11025.3|11021.3|11023.2|11020.4|11025.3|11022.4|11023.2|11020.4|2
1653534740000|2022-05-26 03:12:20|11024|11021.2|11026.7|11023.9|11028.7|11025.9|11024|11021.2|22
1653534750000|2022-05-26 03:12:30|11026.9|11024.1|11027.7|11024.9|11027.7|11024.9|11026.9|11024.1|4
1653534760000|2022-05-26 03:12:40|11027.4|11024.6|11026.9|11024.1|11027.7|11024.9|11026.7|11023.9|1
1653534770000|2022-05-26 03:12:50|11027.1|11024.3|11027.7|11024.9|11027.7|11024.9|11027.1|11024.3|0
1653534780000|2022-05-26 03:13:00|11027.6|11024.8|11026.7|11023.9|11027.7|11024.9|11026.1|11023.3|4
1653534790000|2022-05-26 03:13:10|11027.2|11024.4|11029.2|11026.4|11030.2|11027.4|11027.2|11024.4|10
1653534800000|2022-05-26 03:13:20|11029.6|11026.8|11029.2|11026.4|11029.7|11026.9|11027.8|11025|5
1653534810000|2022-05-26 03:13:30|11028.8|11026|11028.7|11025.9|11029.2|11026.4|11028.2|11025.4|3
1653534820000|2022-05-26 03:13:40|11028|11025.2|11027.7|11024.9|11028.2|11025.4|11027.7|11024.9|1
1653534830000|2022-05-26 03:13:50|11027.8|11025|11027.7|11024.9|11028.2|11025.4|11027.7|11024.9|1
1653534840000|2022-05-26 03:14:00|11027.3|11024.5|11027.7|11024.9|11028.2|11025.4|11025.5|11022.7|6
1653534850000|2022-05-26 03:14:10|11028.1|11025.3|11027.2|11024.4|11028.2|11025.4|11027.2|11024.4|0
1653534860000|2022-05-26 03:14:20|11028.2|11025.4|11028.2|11025.4|11028.2|11025.4|11027.2|11024.4|2
1653534870000|2022-05-26 03:14:30|11027.2|11024.4|11027.7|11024.9|11028.2|11025.4|11027.2|11024.2|1
1653534880000|2022-05-26 03:14:40|11027.2|11024.4|11026.2|11023.4|11028.2|11025.4|11026.2|11023.4|8
1653534890000|2022-05-26 03:14:50|||||||||1
1653534900000|2022-05-26 03:15:00|11027.2|11023.2|11027.2|11024.4|11028.2|11025.4|11026.2|11023.2|6
1653534910000|2022-05-26 03:15:10|11027.4|11023.4|11026.3|11023.5|11027.4|11023.5|11026.2|11023.3|0
1653534920000|2022-05-26 03:15:20|11026.2|11023.4|11026.2|11023.4|11027.3|11024.4|11024.7|11021.9|2
1653534930000|2022-05-26 03:15:30|11025.5|11022.7|11025.2|11022.4|11025.5|11022.7|11024.3|11021.4|10
1653534940000|2022-05-26 03:15:40|11026|11023.2|11025.2|11022.4|11026.2|11023.4|11025.2|11022.4|3
1653534950000|2022-05-26 03:15:50|11026.3|11022.3|11025.2|11022.4|11026.3|11023.4|11025.2|11022.3|2
1653534960000|2022-05-26 03:16:00|11026.2|11023.4|11029.2|11026.4|11030.6|11027.8|11025.3|11022.5|11
1653534970000|2022-05-26 03:16:10|11028.8|11026|11029.2|11026.4|11030.2|11027.4|11028.7|11025.9|3
1653534980000|2022-05-26 03:16:20|11029.6|11026.8|11030.3|11026.3|11030.4|11027.4|11029.6|11026.3|3
1653534990000|2022-05-26 03:16:30|11030.1|11027.3|11030.2|11027.4|11031.3|11028.4|11030.1|11027.3|6
1653535000000|2022-05-26 03:16:40|11029.8|11027|11030.2|11027.4|11030.2|11027.4|11029.2|11026.4|4
1653535010000|2022-05-26 03:16:50|11029.2|11026.4|11029.1|11026.3|11029.3|11026.4|11029.1|11025.3|1
1653535020000|2022-05-26 03:17:00|11029.2|11026.4|11027.2|11024.4|11029.2|11026.4|11027.2|11024.4|4
1653535030000|2022-05-26 03:17:10|11026.8|11024|11022.7|11019.9|11026.8|11024|11022.7|11019.9|9
1653535040000|2022-05-26 03:17:20|11023.2|11020.4|11022.2|11019.4|11023.3|11020.4|11022.2|11018.4|5
1653535050000|2022-05-26 03:17:30|11022.3|11018.3|11021.2|11018.4|11022.3|11018.4|11021.2|11018.2|1
1653535060000|2022-05-26 03:17:40|11020.7|11017.9|11020.7|11017.9|11021.3|11017.9|11019.7|11016.9|4
1653535070000|2022-05-26 03:17:50|11020.2|11017.4|11020.2|11017.4|11020.2|11017.4|11020.2|11017.4|1
1653535080000|2022-05-26 03:18:00|11021.2|11017.2|11020.2|11017.4|11021.3|11018.4|11019.7|11016.9|0
1653535090000|2022-05-26 03:18:10|11020.6|11017.8|11021.2|11018.4|11021.7|11018.9|11019.8|11017|3
1653535100000|2022-05-26 03:18:20|11020.4|11017.6|11020.7|11017.9|11021.2|11018.4|11020.2|11017.4|4
1653535110000|2022-05-26 03:18:30|11020.3|11017.5|11019.2|11016.4|11020.3|11017.5|11018.7|11015.9|6
1653535130000|2022-05-26 03:18:50|11018.8|11016|11017.2|11014.4|11019.4|11016.6|11017.2|11014.3|11
1653535140000|2022-05-26 03:19:00|11017.7|11014.9|11022.9|11020.1|11023.2|11020.4|11017.2|11014.4|11
1653535150000|2022-05-26 03:19:10|11023.2|11020.4|11020.2|11017.4|11023.2|11020.4|11019.9|11017.1|4
1653535160000|2022-05-26 03:19:20|11020.3|11017.5|11021.2|11018.4|11022.2|11019.4|11020.2|11017.3|1
1653535170000|2022-05-26 03:19:30|11022.2|11018.2|11021.2|11018.4|11022.4|11019.4|11021.2|11018.2|0
1653535180000|2022-05-26 03:19:40|11020.2|11017.4|11019.9|11017.1|11020.9|11018.1|11019.9|11017.1|13
1653535190000|2022-05-26 03:19:50|11020.4|11017.6|11019.2|11016.4|11020.7|11017.9|11019.2|11016.4|9
1653535200000|2022-05-26 03:20:00|11019.9|11017.1|11020.2|11017.4|11020.4|11017.4|11018.2|11015.4|9
1653535210000|2022-05-26 03:20:10|11020.4|11016.4|11020.7|11017.9|11021.1|11018.3|11020.2|11016.4|11
1653535220000|2022-05-26 03:20:20|11020.2|11017.4|11020.2|11017.4|11020.2|11017.4|11020.2|11017.4|4
1653535230000|2022-05-26 03:20:30|11019.8|11017|11019.2|11016.4|11021.1|11018.3|11019.2|11016.4|13
1653535240000|2022-05-26 03:20:40|11019.7|11016.9|11020.2|11017.4|11020.7|11017.9|11019.7|11016.9|2
1653535250000|2022-05-26 03:20:50|||||||||3
1653535260000|2022-05-26 03:21:00|11019.7|11016.9|11020.7|11017.9|11020.7|11017.9|11019.7|11016.9|13
1653535270000|2022-05-26 03:21:10|11020.2|11017.4|11020.2|11017.4|11021.1|11017.4|11020.2|11017.1|1
1653535280000|2022-05-26 03:21:20|11020.7|11017.9|11024.2|11021.4|11024.3|11021.4|11020.7|11017.9|12
1653535290000|2022-05-26 03:21:30|11024.5|11021.7|11024.7|11021.9|11025.2|11022.4|11024.5|11021.7|2
1653535300000|2022-05-26 03:21:40|11024.2|11021.4|11022.2|11019.4|11025.2|11022.4|11022.2|11019.4|4
1653535310000|2022-05-26 03:21:50|11021.2|11018.4|11021.2|11018.4|11021.2|11018.4|11021.2|11018.4|6
1653535320000|2022-05-26 03:22:00|11021.5|11018.7|11023.2|11020.4|11023.2|11020.4|11020.7|11017.9|4
1653535330000|2022-05-26 03:22:10|11023.7|11020.9|11022.3|11019.5|11023.7|11020.9|11022.3|11019.3|9
1653535340000|2022-05-26 03:22:20|11022.5|11019.7|11023.2|11020.4|11023.2|11020.4|11020.7|11017.9|4
1653535350000|2022-05-26 03:22:30|11023.4|11019.4|11022.2|11019.4|11023.4|11020.4|11022.2|11019.4|2
1653535360000|2022-05-26 03:22:40|11022.3|11019.5|11025.2|11022.4|11025.2|11022.4|11022.3|11019.3|5
1653535370000|2022-05-26 03:22:50|11024.7|11021.9|11025.2|11022.4|11025.2|11022.4|11023.8|11021|4
1653535390000|2022-05-26 03:23:10|11025.3|11022.5|11026.2|11023.4|11027.7|11024.9|11025.3|11022.3|27
1653535400000|2022-05-26 03:23:20|11026.3|11022.3|11026.7|11023.9|11026.7|11023.9|11025.2|11022.3|1
1653535410000|2022-05-26 03:23:30|11026.3|11023.5|11025.3|11022.5|11026.3|11023.5|11025.3|11022.3|2
1653535420000|2022-05-26 03:23:40|11025.2|11022.4|11026.2|11023.4|11026.2|11023.4|11025.2|11022.4|1
1653535430000|2022-05-26 03:23:50|11025.4|11022.6|11020.2|11017.4|11025.4|11022.6|11020.2|11017.4|10
1653535440000|2022-05-26 03:24:00|11022.2|11019.4|11020.2|11017.4|11022.2|11019.4|11020.2|11017.4|12
1653535450000|2022-05-26 03:24:10|11019.7|11016.9|11021.2|11018.4|11021.2|11018.4|11019.7|11016.9|7
1653535460000|2022-05-26 03:24:20|11020.2|11017.4|11021.2|11018.4|11021.3|11018.4|11020|11016.3|2
1653535470000|2022-05-26 03:24:30|11022.3|11019.5|11024.2|11021.4|11024.2|11021.4|11022.2|11019.4|11
1653535480000|2022-05-26 03:24:40|11024.1|11021.3|11020.1|11017.3|11024.1|11021.3|11020.1|11017.3|5
1653535490000|2022-05-26 03:24:50|11020.5|11017.7|11022.1|11019.3|11022.1|11019.3|11020.5|11017.7|1
1653535500000|2022-05-26 03:25:00|11021.8|11019|11020.1|11017.3|11021.8|11019|11019.6|11016.8|1
1653535510000|2022-05-26 03:25:10|11020.2|11016.2|11019.1|11016.3|11020.2|11016.5|11018.1|11015.1|8
1653535520000|2022-05-26 03:25:20|11020.6|11017.8|11022|11019.2|11022.2|11019.2|11019.1|11016.3|7
1653535530000|2022-05-26 03:25:30|11022.1|11019.3|11022.1|11019.3|11022.4|11019.3|11021.1|11018.1|0
1653535540000|2022-05-26 03:25:40|11022.4|11018.4|11025.1|11022.3|11025.2|11022.3|11021.1|11018.3|7
1653535550000|2022-05-26 03:25:50|11025.4|11021.4|11023.1|11020.3|11025.4|11022.3|11023.1|11020.3|9
1653535560000|2022-05-26 03:26:00|11024.3|11021.5|11020.4|11017.6|11025.9|11022.3|11020.4|11017.6|5
1653535570000|2022-05-26 03:26:10|11020.3|11017.5|11022|11019.2|11023.1|11020.3|11020.3|11017.5|5
1653535580000|2022-05-26 03:26:20|11022.1|11019.3|11027.3|11024.5|11027.6|11024.8|11022.1|11019.3|8
1653535590000|2022-05-26 03:26:30|11027.1|11024.3|11028.1|11025.3|11028.4|11025.3|11026|11023.2|8
1653535600000|2022-05-26 03:26:40|11025.1|11022.3|11024.5|11021.7|11026.2|11022.3|11024.5|11021.7|5
1653535610000|2022-05-26 03:26:50|11024.1|11021.3|11024.1|11021.3|11025.1|11022.3|11023.1|11020.1|7
1653535620000|2022-05-26 03:27:00|11023.6|11020.8|11025.1|11022.3|11025.2|11022.3|11023.6|11020.8|3
1653535630000|2022-05-26 03:27:10|11024.6|11021.8|11029.1|11026.3|11029.1|11026.3|11024.6|11021.8|8
1653535640000|2022-05-26 03:27:20|11029.2|11025.2|11030.6|11027.8|11030.6|11027.8|11028.6|11025.2|11
1653535650000|2022-05-26 03:27:30|11030.2|11026.2|11029.1|11026.3|11031.6|11028.8|11029.1|11026.2|8
1653535660000|2022-05-26 03:27:40|11028.6|11025.8|11027.1|11024.3|11029.2|11026.3|11027.1|11024.3|5
1653535670000|2022-05-26 03:27:50|11026.6|11023.8|11024.6|11021.8|11027.1|11024.3|11024.1|11021.3|14
1653535680000|2022-05-26 03:28:00|11025.6|11022.8|11025.1|11022.3|11027.1|11023.8|11024.1|11021.2|9
1653535690000|2022-05-26 03:28:10|11024.3|11021.5|11024.1|11021.3|11024.5|11021.7|11024.1|11021.3|2
1653535700000|2022-05-26 03:28:20|11025.1|11022.3|11024.1|11021.3|11025.1|11022.3|11024|11021.2|6
1653535710000|2022-05-26 03:28:30|11024.9|11022.1|11024.1|11021.3|11025.2|11022.3|11023.1|11020.2|7
1653535720000|2022-05-26 03:28:40|11025.1|11022.3|11025.1|11022.3|11025.1|11022.3|11025.1|11022.3|0
1653535740000|2022-05-26 03:29:00|11025.9|11023.1|11027.1|11024.3|11027.1|11024.3|11025.9|11023.1|2
1653535750000|2022-05-26 03:29:10|11027|11024.2|11026.1|11023.3|11027.2|11024.2|11025.1|11022.2|2
1653535760000|2022-05-26 03:29:20|11026.2|11023.4|11026.1|11023.3|11027.1|11024.3|11025.1|11022.2|15
1653535770000|2022-05-26 03:29:30|11027.1|11024.3|11027.1|11024.3|11027.1|11024.3|11027.1|11024.3|0
1653535780000|2022-05-26 03:29:40|11027.2|11023.2|11025.6|11022.8|11027.2|11023.4|11025.6|11022.8|0
1653535790000|2022-05-26 03:29:50|11026.1|11023.3|11023.1|11020.3|11026.1|11023.3|11023.1|11020.3|3
1653535800000|2022-05-26 03:30:00|11022.1|11019.3|11018.1|11015.3|11022.2|11019.3|11017.6|11014.8|12
1653535810000|2022-05-26 03:30:10|11018.5|11015.7|11019.1|11016.3|11019.6|11016.8|11018.1|11015.3|3
1653535820000|2022-05-26 03:30:20|11019.3|11015.3|11021.1|11018.3|11021.1|11018.3|11019|11015.2|4
1653535830000|2022-05-26 03:30:30|11020.4|11017.6|11021.2|11017.2|11022.1|11019.3|11020.1|11017.2|11
1653535840000|2022-05-26 03:30:40|11020.1|11017.3|11020.1|11017.3|11021.1|11018.3|11020.1|11017.3|1
1653535850000|2022-05-26 03:30:50|11020|11017.2|11018.2|11015.4|11020|11017.2|11018.2|11015.4|7
1653535860000|2022-05-26 03:31:00|11018.1|11015.3|11019.1|11016.3|11019.1|11016.3|11018.1|11015.3|4
1653535870000|2022-05-26 03:31:10|11018.4|11015.6|11016.6|11013.8|11018.4|11015.6|11016.6|11013.8|14
1653535880000|2022-05-26 03:31:20|11016.5|11013.7|11015.1|11012.3|11016.5|11013.7|11015.1|11012.1|11
1653535890000|2022-05-26 03:31:30|||||||||1
1653535900000|2022-05-26 03:31:40|11015.6|11012.8|11015.1|11012.3|11015.6|11012.8|11015.1|11012.3|4
1653535910000|2022-05-26 03:31:50|11014.7|11011.9|11015.1|11012.3|11015.6|11012.8|11014.7|11011.9|6
1653535920000|2022-05-26 03:32:00|||||||||1
1653535930000|2022-05-26 03:32:10|11013.6|11010.8|11016.1|11013.3|11016.1|11013.3|11013.1|11010.3|36
1653535940000|2022-05-26 03:32:20|11016.2|11013.4|11017.1|11014.3|11018.1|11015.3|11016.2|11013.2|7
1653535950000|2022-05-26 03:32:30|11016.6|11013.8|11016.1|11013.3|11016.6|11013.8|11016.1|11012.2|3
1653535960000|2022-05-26 03:32:40|11015.7|11012.9|11017.1|11014.3|11017.1|11014.3|11015.7|11012.9|4
1653535970000|2022-05-26 03:32:50|11017.2|11013.2|11015.6|11012.8|11017.2|11013.8|11015.6|11012.8|4
1653535980000|2022-05-26 03:33:00|11015.7|11012.9|11018.2|11015.4|11022.1|11019.3|11015.7|11012.9|28
1653535990000|2022-05-26 03:33:10|11018.1|11015.3|11020.1|11017.3|11021.2|11017.8|11018.1|11015.3|6
1653536000000|2022-05-26 03:33:20|11021.1|11017.1|11021.1|11017.1|11021.1|11017.3|11019.6|11016.8|3
1653536010000|2022-05-26 03:33:30|11021.2|11017.2|11020.1|11017.3|11021.2|11018.3|11020.1|11017.2|0
1653536020000|2022-05-26 03:33:40|11020.8|11018|11022.1|11019.3|11022.1|11019.3|11020.8|11018|0
1653536030000|2022-05-26 03:33:50|11022.5|11019.7|11021.1|11018.3|11022.6|11019.8|11021.1|11018.3|2
1653536040000|2022-05-26 03:34:00|11021.8|11019|11023.6|11020.8|11023.6|11020.8|11021.8|11019|6
1653536050000|2022-05-26 03:34:10|11024|11021.2|11023.6|11020.8|11024.1|11021.3|11022.6|11019.8|4
1653536060000|2022-05-26 03:34:20|11025.1|11022.3|11024.1|11021.3|11025.3|11022.3|11024.1|11021.3|3
1653536070000|2022-05-26 03:34:30|11023.1|11020.3|11022.1|11019.3|11023.1|11020.3|11022.1|11019.3|4
1653536080000|2022-05-26 03:34:40|||||||||1
1653536090000|2022-05-26 03:34:50|11021.1|11018.3|11021.1|11018.3|11022.6|11019.8|11021.1|11018.2|3
1653536100000|2022-05-26 03:35:00|11021.8|11019|11022.6|11019.8|11022.6|11019.8|11021.8|11019|3
1653536120000|2022-05-26 03:35:20|11023|11020.2|11023.1|11020.3|11023.1|11020.3|11022.6|11019.8|3
1653536130000|2022-05-26 03:35:30|11023.6|11020.8|11024.6|11021.8|11024.6|11021.8|11023.6|11020.8|4
1653536140000|2022-05-26 03:35:40|11024.2|11021.4|11022.1|11019.3|11024.2|11021.4|11021.6|11018.8|4
1653536160000|2022-05-26 03:36:00|11022.5|11019.7|11024|11021.2|11025.1|11022.3|11022.5|11019.7|8
1653536170000|2022-05-26 03:36:10|11024.1|11021.3|11024.1|11021.3|11025.2|11022.3|11023.1|11020.3|3
1653536180000|2022-05-26 03:36:20|11025.1|11021.1|11022.1|11019.3|11025.4|11022.6|11022.1|11019.3|3
1653536190000|2022-05-26 03:36:30|11023|11019|11023.3|11019.3|11023.4|11020.6|11023|11019|1
1653536200000|2022-05-26 03:36:40|11023.2|11019.2|11022.1|11019.3|11023.2|11020.3|11022.1|11019.2|1
1653536220000|2022-05-26 03:37:00|11022.8|11020|11021.1|11018.3|11023.6|11020.8|11021.1|11018.3|3
1653536230000|2022-05-26 03:37:10|11022.1|11019.3|11022.1|11019.3|11022.3|11019.3|11021.1|11018.2|2
1653536240000|2022-05-26 03:37:20|11021.1|11018.3|11021.1|11018.3|11021.1|11018.3|11021.1|11018.3|0
1653536250000|2022-05-26 03:37:30|11022.1|11019.3|11022.2|11018.2|11022.9|11020.1|11022.1|11018.2|1
1653536260000|2022-05-26 03:37:40|11023.1|11020.3|11022.6|11019.8|11023.1|11020.3|11022.6|11019.8|0
1653536270000|2022-05-26 03:37:50|11023.1|11020.3|11022.6|11019.8|11023.3|11020.5|11022.6|11019.8|3
1653536280000|2022-05-26 03:38:00|11022.7|11019.9|11025.1|11022.3|11025.6|11022.8|11022.7|11019.9|3
1653536300000|2022-05-26 03:38:20|11025.3|11022.5|11023.1|11020.3|11025.3|11022.5|11023.1|11020.3|3
1653536310000|2022-05-26 03:38:30|11023.4|11020.6|11024.8|11022|11024.8|11022|11023.4|11020.6|1
1653536320000|2022-05-26 03:38:40|11024.7|11021.9|11023.1|11020.3|11024.7|11021.9|11023.1|11020.3|1
1653536330000|2022-05-26 03:38:50|11023.8|11021|11023.6|11020.8|11024.1|11021.3|11023.6|11020.8|1
1653536340000|2022-05-26 03:39:00|11023.9|11021.1|11024.1|11021.3|11024.1|11021.3|11023.9|11021.1|1
1653536350000|2022-05-26 03:39:10|11025.1|11022.3|11024.1|11021.3|11025.1|11022.3|11023.7|11020.9|1
1653536360000|2022-05-26 03:39:20|11023.7|11020.9|11023.6|11020.8|11023.7|11020.9|11023.6|11020.8|3
1653536370000|2022-05-26 03:39:30|11023.9|11021.1|11024.1|11021.3|11024.1|11021.3|11023.7|11020.9|1
1653536380000|2022-05-26 03:39:40|11023.7|11020.9|11024.1|11021.3|11024.1|11021.3|11023.7|11020.9|0
1653536400000|2022-05-26 03:40:00|11024.8|11022|11024|11021.2|11025.3|11022|11024|11021.2|1
1653536410000|2022-05-26 03:40:10|||||||||2
1653536420000|2022-05-26 03:40:20|11025.1|11021.1|11025|11021|11025.1|11021.2|11024|11021|1
1653536430000|2022-05-26 03:40:30|11025.1|11021.1|11023|11020.2|11025.1|11021.4|11022|11019.2|3
1653536440000|2022-05-26 03:40:40|11023.1|11019.1|11023|11020.2|11023.3|11020.2|11022|11019.1|1
1653536450000|2022-05-26 03:40:50|||||||||1
1653536470000|2022-05-26 03:41:10|11024.1|11020.1|11024|11021.2|11025.1|11021.2|11023.9|11020.1|2
1653536480000|2022-05-26 03:41:20|11024.5|11021.7|11023.9|11021.1|11025|11022.2|11023.7|11020.9|3
1653536490000|2022-05-26 03:41:30|11024|11021.2|11022|11019.2|11024|11021.2|11022|11019.2|3
1653536500000|2022-05-26 03:41:40|11023|11019|11023|11020.2|11023.1|11020.2|11023|11019|1
1653536510000|2022-05-26 03:41:50|11022|11019|11023|11020.2|11023|11020.2|11022|11019|1
1653536540000|2022-05-26 03:42:20|11022.3|11019.5|11022.9|11020.1|11023.1|11020.1|11022|11019.1|3
1653536550000|2022-05-26 03:42:30|11023|11020.2|11023|11020.2|11023.4|11020.6|11023|11020.2|6
1653536560000|2022-05-26 03:42:40|11023.2|11020.4|11025.1|11021.1|11025.1|11022.1|11023.2|11020.1|5
1653536570000|2022-05-26 03:42:50|11024.2|11021.4|11024|11021.2|11024.2|11021.4|11024|11021.2|0
1653536580000|2022-05-26 03:43:00|11024.4|11021.6|11024|11021.2|11025.4|11022.6|11024|11021.2|2
1653536600000|2022-05-26 03:43:20|11023.5|11020.7|11023|11020.2|11024|11021.2|11023|11020.2|6
1653536610000|2022-05-26 03:43:30|11022.7|11019.9|11023|11020.2|11023|11020.2|11021.5|11018.1|6
1653536620000|2022-05-26 03:43:40|11023.1|11019.1|11021|11017|11023.1|11019.2|11020|11017|7
1653536630000|2022-05-26 03:43:50|11021.2|11017.2|11021.5|11018.7|11021.5|11018.7|11021|11017.2|0
1653536640000|2022-05-26 03:44:00|11022|11019.2|11022|11019.2|11022|11019.2|11022|11019.2|2
1653536650000|2022-05-26 03:44:10|11022.4|11019.6|11022.3|11019.5|11023|11020.2|11022.3|11019.5|5
1653536660000|2022-05-26 03:44:20|11023|11020.2|11023|11020.2|11023.5|11020.7|11023|11020.2|0
1653536680000|2022-05-26 03:44:40|11022|11019.2|11022|11019.2|11022|11019.2|11022|11019.2|1
1653536690000|2022-05-26 03:44:50|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|1
1653536700000|2022-05-26 03:45:00|11023|11020.2|11024.5|11021.7|11024.5|11021.7|11023|11020.2|3
1653536710000|2022-05-26 03:45:10|11025|11022.2|11022|11019.2|11025|11022.2|11021.5|11018.7|8
1653536720000|2022-05-26 03:45:20|11023.1|11019.1|11021|11018.2|11023.1|11019.3|11021|11018.1|1
1653536730000|2022-05-26 03:45:30|11019.8|11017|11020|11017.2|11020|11017.2|11019|11016.2|3
1653536740000|2022-05-26 03:45:40|11020.9|11018.1|11021|11018.2|11021|11018.2|11020.9|11018.1|0
1653536750000|2022-05-26 03:45:50|11020.3|11017.5|11020|11017.2|11020.3|11017.5|11020|11017.2|2
1653536760000|2022-05-26 03:46:00|11021|11018.2|11020|11017.2|11021|11018.2|11020|11017.2|1
1653536770000|2022-05-26 03:46:10|11020.3|11017.5|11021|11018.2|11021|11018.2|11020|11017.2|0
1653536780000|2022-05-26 03:46:20|11020.3|11017.5|11020|11017.2|11020.3|11017.5|11020|11017.2|0
1653536790000|2022-05-26 03:46:30|11021.1|11017.1|11020|11017.2|11021.1|11017.2|11020|11017.1|0
1653536800000|2022-05-26 03:46:40|11020.8|11018|11020|11017.2|11021|11018.2|11020|11017.2|0
1653536810000|2022-05-26 03:46:50|11019.3|11016.5|11020|11017.2|11020|11017.2|11019|11016.2|1
1653536820000|2022-05-26 03:47:00|11021|11017|11021.1|11017.1|11021.1|11017.1|11021|11017|0
1653536830000|2022-05-26 03:47:10|11021|11018.2|11021|11018.2|11021|11018.2|11021|11018.2|0
1653536840000|2022-05-26 03:47:20|11021.4|11018.6|11022|11019.2|11023|11020.2|11021.4|11018.6|3
1653536850000|2022-05-26 03:47:30|11023|11019|11023|11020.2|11023|11020.2|11022.8|11019|0
1653536860000|2022-05-26 03:47:40|11022|11019.2|11023|11020.2|11023|11020.2|11022|11019.2|2
1653536880000|2022-05-26 03:48:00|11023.2|11019.2|11023.5|11020.7|11023.5|11020.7|11023|11019.2|0
1653536890000|2022-05-26 03:48:10|||||||||1
1653536910000|2022-05-26 03:48:30|11023|11020.2|11022.9|11020.1|11023.1|11020.2|11022.9|11019.1|1
1653536920000|2022-05-26 03:48:40|11023|11020.2|11023|11020.2|11023|11020.2|11023|11020.2|0
1653536940000|2022-05-26 03:49:00|11024|11021.2|11024.2|11020.2|11024.2|11021.2|11024|11020.2|1
1653536950000|2022-05-26 03:49:10|11023.5|11020.7|11024|11021.2|11025.1|11022.2|11023.5|11020.7|5
1653536970000|2022-05-26 03:49:30|11025|11021|11024|11021.2|11025|11021.7|11024|11021|0
1653536980000|2022-05-26 03:49:40|11025|11021|11026|11022|11026.1|11022.3|11024.9|11021|4
1653536990000|2022-05-26 03:49:50|11026.2|11023.4|11025|11022.2|11026.2|11023.4|11025|11022.1|5
1653537000000|2022-05-26 03:50:00|11025.7|11022.9|11025|11022.2|11026.1|11022.9|11025|11022.1|3
1653537020000|2022-05-26 03:50:20|11024.5|11021.7|11023|11020.2|11024.5|11021.7|11022|11019.2|19
1653537030000|2022-05-26 03:50:30|11022.6|11019.8|11021.5|11018.7|11022.6|11019.8|11020.5|11017.7|5
1653537040000|2022-05-26 03:50:40|11022|11019.2|11021|11018.2|11022|11019.2|11021|11018.2|10
1653537080000|2022-05-26 03:51:20|11021.5|11018.7|11021.1|11018.3|11021.5|11018.7|11021.1|11018.3|0
1653537090000|2022-05-26 03:51:30|11021.5|11018.7|11022.1|11019.3|11022.1|11019.3|11021.5|11018.7|2
1653537100000|2022-05-26 03:51:40|11022|11019.2|11021.5|11018.7|11022.1|11019.3|11021.5|11018.7|0
1653537110000|2022-05-26 03:51:50|11021.6|11018.8|11022.5|11019.7|11022.5|11019.7|11021.6|11018.8|1
1653537120000|2022-05-26 03:52:00|11022.1|11019.3|11022.3|11019.5|11022.3|11019.5|11022.1|11019.3|1
1653537130000|2022-05-26 03:52:10|11022.5|11019.7|11022.5|11019.7|11022.5|11019.7|11022.5|11019.7|0
1653537140000|2022-05-26 03:52:20|11022.1|11019.3|11022|11019.2|11022.1|11019.3|11021.5|11018.7|2
1653537170000|2022-05-26 03:52:50|11022.1|11018.1|11022.1|11019.3|11022.1|11019.3|11021.1|11018.1|0
1653537180000|2022-05-26 03:53:00|11023.1|11019.1|11022.1|11019.3|11023.2|11019.3|11022.1|11019.1|1
1653537190000|2022-05-26 03:53:10|11021.6|11018.8|11021.1|11018.3|11021.6|11018.8|11020.7|11017.9|5
1653537200000|2022-05-26 03:53:20|11021|11018.2|11022|11019.2|11022.1|11019.2|11020.6|11017.8|7
1653537210000|2022-05-26 03:53:30|11021.6|11018.8|11023|11020.2|11023.1|11020.3|11021.5|11018.7|1
1653537220000|2022-05-26 03:53:40|11024.1|11020.1|11024|11021.2|11024.1|11021.2|11024|11020.1|0
1653537230000|2022-05-26 03:53:50|11024.1|11021.3|11024|11021.2|11025|11022.2|11024|11021.2|3
1653537240000|2022-05-26 03:54:00|11024.2|11020.2|11023|11020.2|11024.2|11021.2|11022.5|11019.7|2
1653537250000|2022-05-26 03:54:10|11023.3|11020.5|11023|11020.2|11023.3|11020.5|11023|11020.2|0
1653537270000|2022-05-26 03:54:30|11023.3|11020.5|11023.5|11020.7|11023.5|11020.7|11023.3|11020.5|0
1653537300000|2022-05-26 03:55:00|11023.6|11020.8|11024|11021.2|11026.1|11022.7|11023.6|11020.8|8
1653537310000|2022-05-26 03:55:10|11024.7|11021.9|11025|11022.2|11025|11022.2|11024.6|11021.8|0
1653537320000|2022-05-26 03:55:20|11025.2|11021.2|11024.9|11022.1|11026|11023.1|11024.8|11021.2|2
1653537330000|2022-05-26 03:55:30|11025.3|11022.5|11024.9|11022.1|11025.4|11022.6|11024.9|11022.1|0
1653537340000|2022-05-26 03:55:40|11025.3|11022.5|11024.9|11022.1|11025.9|11023.1|11024.9|11022.1|5
1653537350000|2022-05-26 03:55:50|11025.2|11022.4|11025.9|11023.1|11025.9|11023.1|11025.2|11022.4|3
1653537360000|2022-05-26 03:56:00|11026.3|11023.5|11025.9|11023.1|11026.3|11023.5|11025.9|11023.1|6
1653537370000|2022-05-26 03:56:10|11027.8|11019.8|11025.9|11023.1|11027.8|11023.1|11024.8|11019.8|6
1653537380000|2022-05-26 03:56:20|11026.3|11023.5|11024.4|11021.6|11026.3|11023.5|11024.4|11021.6|1
1653537390000|2022-05-26 03:56:30|11024.9|11022.1|11023.9|11021.1|11025.9|11023.1|11023.8|11021|13
1653537410000|2022-05-26 03:56:50|||||||||1
1653537420000|2022-05-26 03:57:00|11023.6|11020.8|11024.4|11021.6|11024.4|11021.6|11021.9|11019.1|18
1653537430000|2022-05-26 03:57:10|11025.2|11022.4|11024.9|11022.1|11026.4|11023.6|11023.9|11021.1|14
1653537440000|2022-05-26 03:57:20|11024.4|11020.4|11022.9|11020.1|11024.4|11020.4|11022.9|11020.1|12
1653537450000|2022-05-26 03:57:30|11023.4|11020.6|11022.3|11019.5|11025.7|11021.3|11022.3|11017.7|12
1653537460000|2022-05-26 03:57:40|11022.1|11019.3|11021.9|11019.1|11024.7|11020.1|11021.1|11016.7|10
1653537470000|2022-05-26 03:57:50|11022.9|11018.9|11022.9|11018.9|11022.9|11018.9|11022.9|11018.9|0
1653537480000|2022-05-26 03:58:00|11023|11019|11024.9|11022.1|11024.9|11022.1|11022.9|11019|3
1653537510000|2022-05-26 03:58:30|11025.1|11022.3|11025.9|11023.1|11025.9|11023.1|11025.1|11022.3|2
1653537520000|2022-05-26 03:58:40|11026.3|11023.5|11025.6|11022.8|11026.4|11023.6|11024.9|11021.9|9
1653537530000|2022-05-26 03:58:50|11025.9|11023.1|11025.9|11023.1|11025.9|11023.1|11025.6|11022.8|1
1653537570000|2022-05-26 03:59:30|11026.3|11023.5|11027.9|11025.1|11028.3|11025.5|11026.3|11023.5|22
1653537580000|2022-05-26 03:59:40|11027.3|11024.5|11027.9|11025.1|11027.9|11025.1|11026.9|11024.1|2
1653537590000|2022-05-26 03:59:50|11028.3|11025.5|11026.9|11024.1|11028.4|11025.6|11026.4|11023.6|7
1653537600000|2022-05-26 04:00:00|11027.9|11025.1|11028.9|11026.1|11029.4|11026.6|11027.9|11025.1|15
1653537610000|2022-05-26 04:00:10|11030|11026|11028.4|11025.6|11030|11026.1|11028.4|11025.6|2
1653537620000|2022-05-26 04:00:20|11028.8|11026|11029.5|11026.7|11030.4|11027.6|11028.8|11026|7
1653537630000|2022-05-26 04:00:30|||||||||1
1653537640000|2022-05-26 04:00:40|11030|11027.2|11030|11027.2|11030|11027.2|11030|11027.2|5
1653537660000|2022-05-26 04:01:00|11030.8|11028|11030|11027.2|11030.8|11028|11030|11027.2|12
1653537670000|2022-05-26 04:01:10|11030.9|11028.1|11030|11027.2|11030.9|11028.1|11030|11027.2|5
1653537690000|2022-05-26 04:01:30|11029.7|11026.9|11028|11024|11029.7|11026.9|11026.9|11024|15
1653537700000|2022-05-26 04:01:40|11027.9|11025.1|11027.4|11024.6|11027.9|11025.1|11027.4|11024.6|0
1653537710000|2022-05-26 04:01:50|11026.9|11024.1|11026.9|11024.1|11026.9|11024.1|11026.9|11024.1|0
1653537720000|2022-05-26 04:02:00|11027|11024.2|11026.9|11024.1|11028.8|11026|11026.9|11024|3
1653537730000|2022-05-26 04:02:10|11026.4|11023.6|11025.9|11023.1|11027.1|11024.1|11024.9|11021.9|6
1653537740000|2022-05-26 04:02:20|11025.8|11023|11026.9|11024.1|11026.9|11024.1|11025.8|11022|0
1653537750000|2022-05-26 04:02:30|11027.3|11024.5|11027.9|11025.1|11027.9|11025.1|11027.3|11024.5|0
1653537760000|2022-05-26 04:02:40|11028.4|11025.6|11028.8|11026|11028.9|11026|11027.9|11024.9|5
1653537770000|2022-05-26 04:02:50|11029|11025|11027.9|11025.1|11029|11025.1|11027.9|11024.9|0
1653537780000|2022-05-26 04:03:00|11028.4|11025.6|11028.4|11025.6|11028.8|11026|11028.4|11025.6|4
1653537790000|2022-05-26 04:03:10|11028|11025.2|11027.4|11024.6|11028|11025.2|11026.9|11024.1|1
1653537800000|2022-05-26 04:03:20|11030.9|11026.9|11030.9|11028.1|11030.9|11028.1|11029.9|11026.9|20
1653537810000|2022-05-26 04:03:30|11031|11027|11029.4|11026.6|11031|11027.6|11028.9|11026.1|6
1653537820000|2022-05-26 04:03:40|11029.9|11027.1|11029.4|11026.6|11030.3|11027.5|11029.4|11026.6|2
1653537830000|2022-05-26 04:03:50|11029.8|11027|11030.9|11028.1|11032|11029.2|11029.8|11027|15
1653537840000|2022-05-26 04:04:00|11030.8|11028|11030.9|11028.1|11031.9|11028.6|11029.9|11027.1|4
1653537860000|2022-05-26 04:04:20|11029.9|11027.1|11029|11025|11029.9|11027.1|11026.9|11024|12
1653537870000|2022-05-26 04:04:30|11028|11025.2|11027.8|11025|11028|11025.2|11026.9|11024|4
1653537880000|2022-05-26 04:04:40|11027.5|11024.7|11027.9|11025.1|11028.8|11026|11027.5|11024.7|4
1653537890000|2022-05-26 04:04:50|11028.3|11025.5|11027.9|11025.1|11028.3|11025.5|11027.9|11025.1|0
1653537900000|2022-05-26 04:05:00|11028.3|11025.5|11026.4|11023.6|11028.3|11025.5|11026.4|11023.6|2
1653537910000|2022-05-26 04:05:10|||||||||1
1653537940000|2022-05-26 04:05:40|11027.9|11023.9|11027.9|11023.9|11027.9|11023.9|11027.9|11023.9|4
1653537950000|2022-05-26 04:05:50|11027.6|11024.8|11027.9|11025.1|11027.9|11025.1|11027.6|11024.8|1
1653537960000|2022-05-26 04:06:00|11027.1|11024.3|11025.9|11023.1|11027.1|11024.3|11025.9|11023|3
1653537970000|2022-05-26 04:06:10|11026.3|11023.5|11026|11023.2|11026.4|11023.6|11026|11023.2|0
1653537980000|2022-05-26 04:06:20|11025.9|11023.1|11025.9|11023.1|11026.4|11023.6|11025.9|11023.1|2
1653537990000|2022-05-26 04:06:30|11025.6|11022.8|11026.4|11023.6|11026.4|11023.6|11025.6|11022.8|2
1653538000000|2022-05-26 04:06:40|11026.9|11024.1|11027.4|11024.6|11028|11025.1|11026.9|11023.9|4
1653538010000|2022-05-26 04:06:50|11027.9|11025.1|11028|11024|11028.1|11025.1|11027.9|11024|1
1653538020000|2022-05-26 04:07:00|11027|11024.2|11026|11023.2|11027|11024.2|11025.9|11023.1|2
1653538030000|2022-05-26 04:07:10|11026.4|11023.6|11026.9|11024.1|11026.9|11024.1|11026.4|11023.6|0
1653538100000|2022-05-26 04:08:20|11027.4|11024.6|11027.5|11024.7|11027.5|11024.7|11027.4|11024.6|2
1653538110000|2022-05-26 04:08:30|11027.4|11024.6|11027.5|11024.7|11027.9|11025.1|11027.4|11024.6|1
1653538120000|2022-05-26 04:08:40|11027.4|11024.6|11025.4|11022.6|11027.5|11024.7|11025.4|11022.6|4
1653538130000|2022-05-26 04:08:50|11025.7|11022.9|11025.4|11022.6|11025.9|11023.1|11025.4|11022.6|0
1653538140000|2022-05-26 04:09:00|11025.9|11023.1|11025.9|11023.1|11026.4|11023.6|11025.9|11023.1|2
1653538150000|2022-05-26 04:09:10|11025.5|11022.7|11025.9|11023.1|11025.9|11023.1|11025.4|11022.6|0
1653538160000|2022-05-26 04:09:20|11025.5|11022.7|11024.9|11022.1|11025.9|11023.1|11023.5|11020.7|18
1653538170000|2022-05-26 04:09:30|11025.1|11021.1|11019.9|11017.1|11025.1|11021.1|11019.9|11017.1|27
1653538180000|2022-05-26 04:09:40|11021.9|11019.1|11020.9|11018.1|11021.9|11019.1|11020.9|11018.1|5
1653538190000|2022-05-26 04:09:50|11020.5|11017.7|11020.9|11018.1|11020.9|11018.1|11020.5|11017.7|1
1653538200000|2022-05-26 04:10:00|11021.4|11018.6|11021.4|11018.6|11021.4|11018.6|11021.4|11018.6|1
1653538210000|2022-05-26 04:10:10|11020.9|11018.1|11020.9|11018.1|11020.9|11018.1|11020.9|11018.1|4
1653538220000|2022-05-26 04:10:20|11023.4|11020.6|11023.9|11021.1|11024|11021.1|11023|11020|12
1653538230000|2022-05-26 04:10:30|11024.1|11020.1|11023|11020.2|11024.1|11021.1|11023|11020.1|1
1653538240000|2022-05-26 04:10:40|11021.8|11019|11021.8|11019|11021.8|11019|11021.8|11019|5
1653538250000|2022-05-26 04:10:50|11022.1|11018.1|11022.8|11020|11022.9|11020|11021.8|11018.1|0
1653538260000|2022-05-26 04:11:00|11023.1|11019.1|11022.8|11020|11023.1|11020|11022.8|11018.9|2
1653538270000|2022-05-26 04:11:10|11022.9|11018.9|11022.8|11020|11022.9|11020|11022.8|11018.9|0
1653538290000|2022-05-26 04:11:30|11022.1|11019.3|11021.8|11019|11022.1|11019.3|11021.8|11019|0
1653538300000|2022-05-26 04:11:40|11022.6|11019.8|11022.8|11020|11023.1|11020|11022.6|11019.1|0
1653538310000|2022-05-26 04:11:50|11022.9|11018.9|11022.8|11020|11022.9|11020|11022.8|11018.9|3
1653538320000|2022-05-26 04:12:00|11022.7|11019.9|11022.8|11020|11022.9|11020|11022.7|11018.9|1
1653538350000|2022-05-26 04:12:30|11023.9|11019.9|11024.8|11022|11024.8|11022|11023.9|11019.9|4
1653538360000|2022-05-26 04:12:40|11024.6|11021.8|11022.8|11020|11024.8|11021.8|11021.8|11019|43
1653538370000|2022-05-26 04:12:50|11022.5|11019.7|11022.8|11020|11022.8|11020|11022.3|11019.5|0
1653538380000|2022-05-26 04:13:00|11023.3|11020.5|11022.8|11020|11023.9|11021|11022.8|11019.9|2
1653538390000|2022-05-26 04:13:10|11022.9|11018.9|11021.8|11019|11022.9|11019|11021.8|11018.9|0
1653538420000|2022-05-26 04:13:40|11021.5|11018.7|11027.8|11025|11027.8|11025|11021.5|11018.7|13
1653538430000|2022-05-26 04:13:50|11027.5|11024.7|11027.3|11024.5|11027.5|11024.7|11027.3|11024.5|0
1653538440000|2022-05-26 04:14:00|11026.6|11023.8|11024.8|11022|11026.6|11023.8|11024.8|11022|3
1653538470000|2022-05-26 04:14:30|11024.4|11021.6|11024.8|11022|11024.8|11022|11024.4|11021.6|3
1653538480000|2022-05-26 04:14:40|11025.2|11022.4|11026.3|11023.5|11027.9|11025|11025.2|11022.4|8
1653538490000|2022-05-26 04:14:50|11025.8|11023|11025.8|11023|11025.8|11023|11025.8|11023|1
1653538510000|2022-05-26 04:15:10|11024.8|11022|11024.8|11022|11024.8|11022|11024.8|11022|0
1653538520000|2022-05-26 04:15:20|11025.2|11022.4|11025.3|11022.5|11025.3|11022.5|11025.2|11022.4|0
1653538530000|2022-05-26 04:15:30|11024.8|11022|11027.8|11025|11027.8|11025|11024.8|11022|3
1653538540000|2022-05-26 04:15:40|11028|11024|11027.8|11025|11028|11025|11027.8|11024|0
1653538550000|2022-05-26 04:15:50|11027.3|11024.5|11026.8|11024|11027.3|11024.5|11026.8|11024|0
1653538560000|2022-05-26 04:16:00|11026.7|11023.9|11026.3|11023.5|11026.7|11023.9|11026.3|11023.5|0
1653538580000|2022-05-26 04:16:20|11026.7|11023.9|11027.8|11025|11027.8|11025|11026.7|11023.9|0
1653538610000|2022-05-26 04:16:50|11026.7|11023.9|11027.8|11025|11027.8|11025|11026.7|11023.9|1
1653538620000|2022-05-26 04:17:00|11027.7|11024.9|11027.8|11025|11027.8|11025|11027.7|11024.9|2
1653538660000|2022-05-26 04:17:40|11027.9|11023.9|11027.9|11023.9|11027.9|11023.9|11027.9|11023.9|0
1653538670000|2022-05-26 04:17:50|11027.7|11024.9|11026.7|11023.9|11027.9|11025|11026.4|11023.6|0
1653538680000|2022-05-26 04:18:00|11026.8|11024|11026.8|11024|11026.8|11024|11026.3|11023.5|0
1653538700000|2022-05-26 04:18:20|11026.3|11023.5|11026.8|11024|11026.8|11024|11026.3|11023.5|0
1653538710000|2022-05-26 04:18:30|11026.4|11023.6|11027.8|11025|11027.8|11025|11026.3|11023.5|1
1653538720000|2022-05-26 04:18:40|11026.7|11023.9|11027.8|11025|11027.8|11025|11026.5|11023.5|4
1653538750000|2022-05-26 04:19:10|11027.9|11023.9|11027.9|11023.9|11027.9|11023.9|11027.9|11023.9|0
1653538770000|2022-05-26 04:19:30|11026.8|11024|11024.8|11022|11026.8|11024|11024.8|11022|5
1653538800000|2022-05-26 04:20:00|11023.9|11021.1|11022.8|11020|11023.9|11021.1|11022.3|11019.5|3
1653538820000|2022-05-26 04:20:20|11023.8|11021|11023.8|11021|11023.8|11021|11023.8|11021|0
1653538830000|2022-05-26 04:20:30|11024.8|11022|11023.8|11021|11024.8|11022|11023.8|11021|1
1653538840000|2022-05-26 04:20:40|11022.8|11020|11022.8|11020|11022.8|11020|11022.8|11020|0
1653538860000|2022-05-26 04:21:00|11023.3|11020.5|11024.9|11020.9|11024.9|11020.9|11023.3|11020.5|1
1653538870000|2022-05-26 04:21:10|11026.4|11022.4|11024.8|11022|11026.9|11023|11024.7|11020.9|12
1653538880000|2022-05-26 04:21:20|11026.6|11022.6|11027.4|11024.6|11027.4|11024.6|11024.8|11022|21
1653538890000|2022-05-26 04:21:30|11027.8|11025|11028.3|11025.5|11028.3|11025.5|11026.8|11023.9|2
1653538900000|2022-05-26 04:21:40|11028.8|11026|11028.8|11026|11028.8|11026|11027.9|11024.8|1
1653538920000|2022-05-26 04:22:00|11027.3|11024.5|11029.3|11026.5|11029.3|11026.5|11026.8|11024|5
1653538930000|2022-05-26 04:22:10|11029.2|11026.4|11029.7|11026.9|11030|11027|11028.8|11025.9|5
1653538940000|2022-05-26 04:22:20|11029.8|11027|11028.8|11026|11029.8|11027|11028.8|11026|1
1653538950000|2022-05-26 04:22:30|11027.8|11025|11027.8|11025|11028.1|11025.3|11027.8|11025|2
1653538960000|2022-05-26 04:22:40|11027.9|11025.1|11028.3|11025.5|11028.3|11025.5|11027.8|11025|1
1653538970000|2022-05-26 04:22:50|11027.8|11025|11027.6|11024.8|11027.9|11025|11026.9|11023.7|3
1653538980000|2022-05-26 04:23:00|11027.9|11023.9|11026.8|11024|11029|11026|11025.8|11023|12
1653538990000|2022-05-26 04:23:10|11026|11023.2|11028|11025.2|11028|11025.2|11025.8|11023|3
1653539010000|2022-05-26 04:23:30|11028.3|11025.5|11026.8|11024|11028.3|11025.5|11026.8|11024|2
1653539040000|2022-05-26 04:24:00|11026|11023.2|11024.3|11021.5|11026|11023.2|11022.8|11020|6
1653539060000|2022-05-26 04:24:20|11024.1|11021.3|11025.9|11021.9|11025.9|11021.9|11023.4|11020.6|4
1653539070000|2022-05-26 04:24:30|11027.5|11019.5|11024.9|11020.9|11027.5|11022.3|11024.8|11019.5|1
1653539080000|2022-05-26 04:24:40|11025|11021|11024.9|11020.9|11025|11022|11023.9|11020.9|0
1653539090000|2022-05-26 04:24:50|11026.1|11018.1|11022.8|11020|11026.1|11020|11022.8|11018.1|5
1653539100000|2022-05-26 04:25:00|11023.8|11021|11023.8|11021|11024|11021|11023.8|11020|1
1653539130000|2022-05-26 04:25:30|11023.4|11020.6|11023.8|11021|11023.9|11021|11023.1|11019.7|0
1653539160000|2022-05-26 04:26:00|||||||||1
1653539170000|2022-05-26 04:26:10|11023|11020.2|11022.7|11019.9|11023|11020.2|11022.7|11019.9|1
1653539220000|2022-05-26 04:27:00|11022.6|11019.8|11020.2|11017.4|11022.8|11019.8|11020.2|11016.8|4
1653539230000|2022-05-26 04:27:10|11019.7|11016.9|11021.7|11018.9|11021.7|11018.9|11019.7|11016.9|5
1653539240000|2022-05-26 04:27:20|11022.2|11019.4|11020.7|11017.9|11022.2|11019.4|11020.7|11017.8|2
1653539250000|2022-05-26 04:27:30|11021.5|11018.7|11021.7|11018.9|11021.7|11018.9|11020.7|11017.9|1
1653539260000|2022-05-26 04:27:40|11021.2|11018.4|11020.7|11017.9|11021.2|11018.4|11020.7|11017.9|0
1653539270000|2022-05-26 04:27:50|11021.1|11018.3|11022.2|11019.4|11022.2|11019.4|11021.1|11018.3|2
1653539280000|2022-05-26 04:28:00|11022.6|11019.8|11022.7|11019.9|11022.9|11020.1|11022.6|11019.8|1
1653539300000|2022-05-26 04:28:20|11023.1|11020.3|11024.9|11022.1|11025.7|11022.9|11022.7|11019.9|8
1653539310000|2022-05-26 04:28:30|11024.7|11021.9|11024.7|11021.9|11024.7|11021.9|11024.7|11021.9|0
1653539340000|2022-05-26 04:29:00|11025.7|11022.9|11024.7|11021.9|11025.7|11022.9|11024.7|11021.9|1
1653539350000|2022-05-26 04:29:10|11025.8|11021.8|11025.8|11021.8|11025.8|11022.4|11024.7|11021.8|1
1653539360000|2022-05-26 04:29:20|11024.7|11021.9|11024.7|11021.9|11024.7|11021.9|11024.7|11021.9|0
1653539380000|2022-05-26 04:29:40|11023.7|11020.9|11023.7|11020.9|11023.7|11020.9|11022.7|11019.9|1
1653539390000|2022-05-26 04:29:50|11024|11020|11023.8|11019.8|11024|11020|11023.8|11019.8|0
1653539400000|2022-05-26 04:30:00|11023.7|11019.7|11023.2|11020.4|11023.7|11020.4|11022.7|11019.7|0
1653539410000|2022-05-26 04:30:10|11023.3|11020.5|11024.8|11020.8|11024.8|11021.9|11023.2|11020.4|3
1653539420000|2022-05-26 04:30:20|11024.7|11021.9|11024.7|11021.9|11024.7|11021.9|11024.7|11021.9|0
1653539430000|2022-05-26 04:30:30|11024.6|11021.8|11024.7|11021.9|11024.8|11021.9|11023.7|11020.8|1
1653539440000|2022-05-26 04:30:40|||||||||1
1653539450000|2022-05-26 04:30:50|11023.3|11020.5|11024.7|11021.9|11024.7|11021.9|11023.3|11020.5|3
1653539460000|2022-05-26 04:31:00|11023.7|11020.7|11024.7|11021.9|11025.9|11022.9|11022.7|11019.9|5
1653539470000|2022-05-26 04:31:10|11025.7|11022.9|11025.8|11021.8|11025.8|11022.9|11024.7|11021.8|0
1653539480000|2022-05-26 04:31:20|11024.7|11021.9|11024.7|11021.9|11024.7|11021.9|11024.7|11021.9|0
1653539490000|2022-05-26 04:31:30|11025.6|11022.8|11024.7|11021.9|11025.7|11022.9|11024.7|11021.9|2
1653539500000|2022-05-26 04:31:40|11025.5|11022.7|11025.7|11022.9|11025.7|11022.9|11025.3|11022.5|0
1653539520000|2022-05-26 04:32:00|11025|11022.2|11024.7|11021.9|11025.8|11022.9|11024.7|11021.7|1
1653539530000|2022-05-26 04:32:10|11025.7|11021.7|11025.7|11022.9|11025.9|11022.9|11025.1|11021.7|0
1653539610000|2022-05-26 04:33:30|11025.2|11022.4|11025.2|11022.4|11025.2|11022.4|11025.2|11022.4|1
1653539620000|2022-05-26 04:33:40|11024.7|11021.9|11024.7|11021.9|11024.7|11021.9|11024.7|11021.9|2
1653539630000|2022-05-26 04:33:50|11024.3|11021.5|11024.7|11021.9|11024.7|11021.9|11024.2|11021.4|1
1653539640000|2022-05-26 04:34:00|11025.7|11022.9|11025.7|11022.9|11026.9|11023.6|11025.7|11022.9|0
1653539650000|2022-05-26 04:34:10|11025.2|11022.4|11025.7|11022.9|11025.7|11022.9|11025.2|11022.4|0
1653539660000|2022-05-26 04:34:20|11026.4|11023.6|11025.6|11022.8|11026.4|11023.6|11025.2|11022.4|1
1653539670000|2022-05-26 04:34:30|11025.7|11022.9|11025.6|11022.8|11025.7|11022.9|11025.2|11022.4|1
1653539680000|2022-05-26 04:34:40|11025.7|11022.9|11025.7|11022.9|11025.7|11022.9|11025.7|11022.9|0
1653539690000|2022-05-26 04:34:50|11026.1|11023.3|11025.7|11022.9|11026.9|11023.9|11025.7|11022.9|0
1653539700000|2022-05-26 04:35:00|11025.3|11022.5|11025.7|11022.9|11025.7|11022.9|11025.3|11022.5|0
1653539740000|2022-05-26 04:35:40|11026.1|11023.3|11026.2|11023.4|11026.2|11023.4|11026.1|11023.3|0
1653539750000|2022-05-26 04:35:50|11026.1|11023.3|11025.7|11022.9|11026.2|11023.4|11024.7|11021.9|1
1653539760000|2022-05-26 04:36:00|11025.3|11022.5|11028.4|11025.6|11028.4|11025.6|11024.7|11021.9|16
1653539770000|2022-05-26 04:36:10|11028.7|11025.9|11028.1|11025.3|11028.7|11025.9|11027.7|11024.9|1
1653539780000|2022-05-26 04:36:20|11027.8|11025|11027.7|11024.9|11027.8|11025|11027.7|11024.9|0
1653539800000|2022-05-26 04:36:40|||||||||1
1653539810000|2022-05-26 04:36:50|11028.1|11025.3|11029.6|11026.8|11029.8|11026.8|11028.1|11025.3|3
1653539820000|2022-05-26 04:37:00|11029.7|11026.9|11029.7|11026.9|11031.1|11028.3|11029.7|11026.9|37
1653539830000|2022-05-26 04:37:10|||||||||1
1653539840000|2022-05-26 04:37:20|11028.9|11026.1|11028.7|11025.9|11028.9|11026.1|11028.7|11025.9|1
1653539850000|2022-05-26 04:37:30|11028.2|11025.4|11027.7|11024.9|11028.2|11025.4|11027.7|11024.9|3
1653539860000|2022-05-26 04:37:40|||||||||1
1653539870000|2022-05-26 04:37:50|11028.2|11025.4|11028.2|11025.4|11028.2|11025.4|11028.2|11025.4|1
1653539880000|2022-05-26 04:38:00|11027.7|11024.9|11027.7|11024.9|11027.7|11024.9|11027.2|11024.4|4
1653539890000|2022-05-26 04:38:10|11026.7|11023.9|11026.7|11023.9|11026.7|11023.9|11026.7|11023.9|0
1653539900000|2022-05-26 04:38:20|11027.4|11024.6|11027.7|11024.9|11027.7|11024.9|11027.4|11024.6|1
1653539910000|2022-05-26 04:38:30|||||||||2
1653539940000|2022-05-26 04:39:00|11026.9|11024.1|11026.9|11024.1|11026.9|11024.1|11026.9|11024.1|1
1653539950000|2022-05-26 04:39:10|11026.7|11023.9|11024.7|11021.9|11026.7|11023.9|11024.7|11021.9|6
1653539960000|2022-05-26 04:39:20|||||||||1
1653539970000|2022-05-26 04:39:30|11025.2|11022.4|11025.2|11022.4|11025.2|11022.4|11025.2|11022.4|1
1653539980000|2022-05-26 04:39:40|11024.8|11022|11024.7|11021.9|11024.8|11022|11024.7|11021.9|4
1653540000000|2022-05-26 04:40:00|11024.2|11021.4|11022.7|11019.9|11024.2|11021.4|11022.7|11019.9|8
1653540030000|2022-05-26 04:40:30|||||||||1
1653540040000|2022-05-26 04:40:40|11022.5|11019.7|11022.2|11019.4|11022.5|11019.7|11022.2|11019.4|0
1653540050000|2022-05-26 04:40:50|11022.3|11019.5|11022.7|11019.9|11022.7|11019.9|11022.3|11019.5|1
1653540070000|2022-05-26 04:41:10|11022.9|11018.9|11020.2|11017.4|11022.9|11019.5|11019.3|11016.5|32
1653540080000|2022-05-26 04:41:20|11019.7|11016.9|11019|11016.2|11020.8|11017.9|11019|11016.2|6
1653540090000|2022-05-26 04:41:30|11018.7|11015.9|11019.1|11016.3|11019.1|11016.3|11018.7|11015.9|2
1653540100000|2022-05-26 04:41:40|11019.6|11016.8|11020.6|11017.8|11020.7|11017.8|11019.6|11016.6|6
1653540110000|2022-05-26 04:41:50|11019.6|11016.8|11019.6|11016.8|11020.5|11017.7|11019.6|11016.8|5
1653540120000|2022-05-26 04:42:00|11020|11017.2|11020.6|11017.8|11020.6|11017.8|11019.6|11016.8|2
1653540130000|2022-05-26 04:42:10|||||||||1
1653540140000|2022-05-26 04:42:20|11022.6|11019.8|11022.6|11019.8|11023.1|11020.3|11022.1|11019.3|8
1653540150000|2022-05-26 04:42:30|11022.1|11019.3|11022.1|11019.3|11022.1|11019.3|11022.1|11019.3|0
1653540160000|2022-05-26 04:42:40|11022.4|11019.6|11022.6|11019.8|11023.1|11020.3|11021.9|11019.1|8
1653540170000|2022-05-26 04:42:50|11022.1|11019.3|11022.1|11019.3|11022.1|11019.3|11022.1|11019.3|1
1653540180000|2022-05-26 04:43:00|11022.6|11019.8|11023.1|11020.3|11023.6|11020.8|11022.6|11019.8|3
1653540190000|2022-05-26 04:43:10|11023.6|11020.8|11024.1|11021.3|11024.1|11021.3|11023.6|11020.8|1
1653540200000|2022-05-26 04:43:20|11024.3|11021.5|11024.8|11022|11024.8|11022|11024.3|11021.5|2
1653540210000|2022-05-26 04:43:30|11025.1|11022.3|11025.6|11022.8|11025.6|11022.8|11024.8|11022|12
1653540220000|2022-05-26 04:43:40|11024.8|11022|11024.8|11022|11024.8|11022|11024.8|11022|1
1653540230000|2022-05-26 04:43:50|11025.9|11023.1|11026.5|11023.7|11026.5|11023.7|11025.9|11023.1|6
1653540240000|2022-05-26 04:44:00|11026.6|11023.8|11026.6|11023.8|11026.6|11023.8|11026.6|11023.8|0
1653540260000|2022-05-26 04:44:20|11026.1|11023.3|11027.1|11024.3|11027.1|11024.3|11026.1|11023.3|0
1653540270000|2022-05-26 04:44:30|11026.6|11023.8|11026.6|11023.8|11026.6|11023.8|11026.6|11023.8|2
1653540280000|2022-05-26 04:44:40|11026.3|11023.5|11026.6|11023.8|11026.6|11023.8|11026.1|11023.3|0
1653540290000|2022-05-26 04:44:50|11026.3|11023.5|11026.6|11023.8|11027.1|11024.3|11026.3|11023.5|2
1653540300000|2022-05-26 04:45:00|11026.3|11023.5|11027.1|11024.3|11027.1|11024.3|11026.3|11023.5|1
1653540310000|2022-05-26 04:45:10|11026.8|11024|11026.6|11023.8|11027.1|11024.3|11026.6|11023.8|0
1653540340000|2022-05-26 04:45:40|11026.2|11023.4|11026.6|11023.8|11026.6|11023.8|11026.2|11023.4|0
1653540390000|2022-05-26 04:46:30|11026.5|11023.7|11027.1|11024.3|11027.1|11024.3|11026.2|11023.4|1
1653540400000|2022-05-26 04:46:40|11027|11024.2|11026.6|11023.8|11027|11024.2|11026.6|11023.8|1
1653540410000|2022-05-26 04:46:50|11027|11024.2|11027.1|11024.3|11027.1|11024.3|11027|11024.2|0
1653540420000|2022-05-26 04:47:00|11027|11024.2|11026.6|11023.8|11027|11024.2|11026.6|11023.8|1
1653540440000|2022-05-26 04:47:20|11027|11024.2|11027.1|11024.3|11027.6|11024.8|11027|11024.2|4
1653540450000|2022-05-26 04:47:30|11026.6|11023.8|11026.6|11023.8|11027.1|11024.3|11026.6|11023.8|1
1653540470000|2022-05-26 04:47:50|11026.1|11023.3|11026.6|11023.8|11026.6|11023.8|11026.1|11023.3|1
1653540480000|2022-05-26 04:48:00|11027|11024.2|11024.6|11021.8|11027|11024.2|11024.4|11021.6|6
1653540490000|2022-05-26 04:48:10|11024.7|11021.9|11025.5|11022.7|11025.5|11022.7|11024.7|11021.9|0
1653540500000|2022-05-26 04:48:20|11025.6|11022.8|11025.6|11022.8|11025.6|11022.8|11025.2|11022.4|1
1653540510000|2022-05-26 04:48:30|11025.2|11022.4|11025.2|11022.4|11025.2|11022.4|11025.2|11022.4|0
1653540520000|2022-05-26 04:48:40|11025.1|11022.3|11025.6|11022.8|11026.4|11023.6|11025.1|11022.3|2
1653540530000|2022-05-26 04:48:50|11026.8|11023.4|11026.6|11023.8|11026.8|11023.8|11026.2|11023.4|2
1653540540000|2022-05-26 04:49:00|11025.9|11023.1|11024.7|11021.9|11025.9|11023.1|11024.7|11021.9|4
1653540550000|2022-05-26 04:49:10|11024.4|11021.6|11025.1|11022.3|11025.1|11022.3|11024.2|11021.4|1
1653540560000|2022-05-26 04:49:20|11025.6|11022.8|11025.6|11022.8|11025.6|11022.8|11025.1|11022.3|1
1653540570000|2022-05-26 04:49:30|11025.1|11022.3|11025.1|11022.3|11025.1|11022.3|11025.1|11022.3|0
1653540580000|2022-05-26 04:49:40|11024.7|11021.9|11024.2|11021.4|11024.7|11021.9|11024.2|11021.4|3
1653540600000|2022-05-26 04:50:00|11023.8|11021|11024.1|11021.3|11024.1|11021.3|11023.6|11020.8|4
1653540610000|2022-05-26 04:50:10|11023.6|11020.8|11024|11021.2|11024|11021.2|11023.6|11020.8|0
1653540620000|2022-05-26 04:50:20|11024.1|11021.3|11023.6|11020.8|11024.1|11021.3|11023.2|11020.4|2
1653540640000|2022-05-26 04:50:40|11024|11021.2|11023.6|11020.8|11024.1|11021.3|11023.6|11020.8|0
1653540650000|2022-05-26 04:50:50|||||||||1
1653540660000|2022-05-26 04:51:00|11023.2|11020.4|11023.1|11020.3|11023.6|11020.8|11023.1|11020.3|1
1653540670000|2022-05-26 04:51:10|11023|11020.2|11020.6|11017.8|11023|11020.2|11018.1|11015.3|19
1653540680000|2022-05-26 04:51:20|11020.1|11017.3|11020.5|11017.7|11020.5|11017.7|11020.1|11017.3|0
1653540690000|2022-05-26 04:51:30|11020.6|11017.8|11020.1|11017.3|11020.6|11017.8|11019.6|11016.6|2
1653540700000|2022-05-26 04:51:40|11020|11017.2|11019.6|11016.8|11020.1|11017.3|11019.6|11016.8|2
1653540710000|2022-05-26 04:51:50|11019.2|11016.4|11019.6|11016.8|11020.1|11017.3|11019.2|11016.4|4
1653540720000|2022-05-26 04:52:00|11019.2|11016.4|11019.6|11016.8|11019.6|11016.8|11019.2|11016.4|1
1653540730000|2022-05-26 04:52:10|11019.5|11016.7|11019.6|11016.8|11019.6|11016.8|11019.1|11016.3|0
1653540740000|2022-05-26 04:52:20|11018.6|11015.8|11018.1|11015.3|11019.6|11016.8|11018.1|11015.3|5
1653540750000|2022-05-26 04:52:30|11017.7|11014.9|11018.1|11015.3|11018.6|11015.8|11017.6|11014.8|6
1653540760000|2022-05-26 04:52:40|11018.5|11015.7|11018.1|11015.3|11019.6|11016.8|11018.1|11015.3|3
1653540770000|2022-05-26 04:52:50|11018.5|11015.7|11018.6|11015.8|11018.6|11015.8|11018.5|11015.7|1
1653540780000|2022-05-26 04:53:00|11017.8|11015|11018.1|11015.3|11018.6|11015.3|11016.6|11013.8|11
1653540790000|2022-05-26 04:53:10|11017.7|11014.9|11017.9|11015.1|11018.1|11015.3|11017.6|11014.8|0
1653540800000|2022-05-26 04:53:20|11018.6|11015.8|11019.1|11016.3|11019.1|11016.3|11018.6|11015.8|0
1653540810000|2022-05-26 04:53:30|11018.7|11015.9|11018.6|11015.8|11018.7|11015.9|11018.6|11015.8|1
1653540820000|2022-05-26 04:53:40|11019.1|11016.3|11018.6|11015.8|11019.1|11016.3|11018.1|11015.3|4
1653540830000|2022-05-26 04:53:50|||||||||3
1653540840000|2022-05-26 04:54:00|11018.8|11014.8|11017.6|11014.8|11018.8|11015.8|11017.6|11014.7|0
1653540880000|2022-05-26 04:54:40|11017.2|11014.4|11017.6|11014.8|11019.2|11014.8|11015.4|11011.2|10
1653540890000|2022-05-26 04:54:50|11017.7|11013.7|11016.6|11013.8|11017.8|11014.8|11016.3|11013.5|2
1653540900000|2022-05-26 04:55:00|11018.1|11015.3|11016.6|11013.8|11018.8|11015.8|11016.6|11013.8|10
1653540910000|2022-05-26 04:55:10|11017.6|11014.8|11017.6|11014.8|11018.1|11015.3|11016.6|11013.8|2
1653540920000|2022-05-26 04:55:20|11018.3|11015.5|11016.6|11013.8|11018.3|11015.5|11016.6|11013.8|2
1653540930000|2022-05-26 04:55:30|11017.6|11014.8|11016.6|11013.8|11017.8|11014.8|11016.6|11013.8|0
1653540960000|2022-05-26 04:56:00|11016.9|11014.1|11015.6|11012.8|11017.6|11014.8|11015.6|11012.8|1
1653540970000|2022-05-26 04:56:10|11015.4|11012.6|11015.1|11012.3|11015.9|11013.1|11014.1|11011.3|11
1653540980000|2022-05-26 04:56:20|11014.6|11011.8|11014.1|11011.3|11014.6|11011.8|11014.1|11011.3|0
1653540990000|2022-05-26 04:56:30|11013.6|11010.8|11013.6|11010.8|11013.6|11010.8|11012.6|11009.8|6
1653541000000|2022-05-26 04:56:40|11012.6|11009.8|11015.4|11012.6|11015.6|11012.8|11012.6|11009.8|9
1653541010000|2022-05-26 04:56:50|11015.6|11012.8|11014.5|11011.7|11015.9|11013.1|11014.5|11011.7|2
1653541020000|2022-05-26 04:57:00|11014.8|11010.8|11013.5|11010.7|11014.8|11010.8|11013|11010.2|2
1653541030000|2022-05-26 04:57:10|11014.3|11011.5|11015.5|11012.7|11015.5|11012.7|11013.5|11010.7|5
1653541040000|2022-05-26 04:57:20|11014.8|11012|11014.5|11011.7|11014.8|11012|11014.5|11011.7|2
1653541050000|2022-05-26 04:57:30|11015|11012.2|11013.5|11010.7|11015|11012.2|11013.5|11010.7|0
1653541060000|2022-05-26 04:57:40|11014.5|11011.7|11014.5|11011.7|11014.5|11011.7|11014.5|11011.7|0
1653541070000|2022-05-26 04:57:50|||||||||1
1653541080000|2022-05-26 04:58:00|11015|11012.2|11015.5|11012.7|11015.5|11012.7|11014.5|11011.7|4
1653541090000|2022-05-26 04:58:10|11014.5|11011.7|11012|11009.2|11014.8|11011.7|11012|11009.2|8
1653541100000|2022-05-26 04:58:20|11012.5|11009.7|11013.5|11010.7|11013.5|11010.7|11012.5|11009.7|3
1653541110000|2022-05-26 04:58:30|11014.8|11012|11015|11012.2|11015|11012.2|11014.8|11012|2
1653541120000|2022-05-26 04:58:40|11014.5|11011.7|11014.5|11011.7|11015|11012.2|11014.5|11011.7|0
1653541130000|2022-05-26 04:58:50|11015|11012.2|11014.5|11011.7|11015|11012.2|11014.5|11011.7|1
1653541140000|2022-05-26 04:59:00|11015.3|11012.5|11012.8|11010|11015.5|11012.7|11012.8|11010|5
1653541150000|2022-05-26 04:59:10|11012.5|11009.7|11014.5|11011.7|11014.5|11011.7|11012.5|11009.7|0
1653541170000|2022-05-26 04:59:30|11014.8|11012|11013.5|11010.7|11014.8|11012|11013.5|11010.7|6
1653541180000|2022-05-26 04:59:40|11014.4|11011.6|11015|11012.2|11015|11012.2|11013.5|11010.7|2
1653541190000|2022-05-26 04:59:50|11014.7|11011.9|11015|11012.2|11015|11012.2|11014.5|11011.7|1
1653541200000|2022-05-26 05:00:00|11016.5|11013.7|11019.5|11016.7|11020.5|11017.7|11016.5|11013.7|25
1653541210000|2022-05-26 05:00:10|11019|11016.2|11022.5|11019.7|11023|11020.2|11019|11016.2|15
1653541220000|2022-05-26 05:00:20|11022.4|11019.6|11021.5|11018.7|11022.5|11019.7|11021.5|11018.7|1
1653541230000|2022-05-26 05:00:30|11022.6|11018.6|11021.7|11018.9|11022.6|11019.6|11021.5|11018.5|2
1653541240000|2022-05-26 05:00:40|11022|11019.2|11021.5|11018.7|11022|11019.2|11021.5|11018.7|0
1653541250000|2022-05-26 05:00:50|11021.6|11018.8|11023.5|11020.7|11024.5|11020.7|11021.6|11018.8|4
1653541260000|2022-05-26 05:01:00|11022.5|11019.7|11022|11019.2|11022.5|11019.7|11022|11019.2|1
1653541270000|2022-05-26 05:01:10|11021.5|11018.7|11022.6|11019.8|11023.5|11020.7|11021.5|11018.7|8
1653541280000|2022-05-26 05:01:20|11023.6|11019.6|11023.5|11020.7|11023.6|11020.7|11023.5|11019.6|0
1653541310000|2022-05-26 05:01:50|11023.9|11021.1|11024.5|11021.7|11025|11022.2|11023.5|11020.7|1
1653541320000|2022-05-26 05:02:00|11024.9|11022.1|11023.5|11020.7|11025|11022.2|11023.5|11020.7|3
1653541330000|2022-05-26 05:02:10|11023.1|11020.3|11023.5|11020.7|11023.5|11020.7|11023.1|11020.3|1
1653541340000|2022-05-26 05:02:20|||||||||2
1653541350000|2022-05-26 05:02:30|11020|11017.2|11021|11018.2|11021|11018.2|11019.1|11016.3|7
1653541360000|2022-05-26 05:02:40|11021.1|11018.3|11021.5|11018.7|11021.5|11018.7|11021.1|11018.3|1
1653541370000|2022-05-26 05:02:50|11022.3|11019.5|11022.3|11019.5|11022.3|11019.5|11022.3|11019.5|34
1653541390000|2022-05-26 05:03:10|11021.5|11018.7|11022.3|11019.5|11022.4|11019.5|11021.3|11018.2|5
1653541400000|2022-05-26 05:03:20|11022.8|11020|11021.3|11018.5|11022.8|11020|11020.8|11018|28
1653541410000|2022-05-26 05:03:30|11020.8|11018|11020.8|11018|11020.8|11018|11020.8|11018|0
1653541420000|2022-05-26 05:03:40|11021.3|11018.5|11021.3|11018.5|11021.8|11019|11021.3|11018.5|0
1653541460000|2022-05-26 05:04:20|11019.3|11016.5|11020.1|11017.3|11020.1|11017.3|11019.3|11016.5|14
1653541470000|2022-05-26 05:04:30|11020.3|11017.5|11021.3|11018.5|11021.3|11018.5|11019.8|11017|3
1653541480000|2022-05-26 05:04:40|11021.2|11018.4|11020.2|11017.4|11021.2|11018.4|11020.2|11017.4|1
1653541490000|2022-05-26 05:04:50|11020.7|11017.9|11020.2|11017.4|11020.7|11017.9|11020.2|11017.4|2
1653541500000|2022-05-26 05:05:00|11019.4|11016.6|11017.2|11014.4|11019.4|11016.6|11017.2|11014.4|6
1653541510000|2022-05-26 05:05:10|11017.4|11014.6|11018.2|11015.4|11018.2|11015.4|11016.7|11013.9|2
1653541520000|2022-05-26 05:05:20|11017.9|11015.1|11017.2|11014.4|11018.2|11015.4|11017.2|11014.4|0
1653541530000|2022-05-26 05:05:30|11017.7|11014.9|11018.2|11015.4|11018.2|11015.4|11017.2|11014.4|1
1653541540000|2022-05-26 05:05:40|11018.4|11015.6|11018.2|11015.4|11020.7|11017.9|11018.2|11015.4|40
1653541550000|2022-05-26 05:05:50|11019|11016.2|11019|11016.2|11020|11017.2|11019|11016.2|24
1653541560000|2022-05-26 05:06:00|11019.5|11016.7|11019|11016.2|11020.4|11017.6|11019|11016.2|64
1653541570000|2022-05-26 05:06:10|11020|11017.2|11020|11017.2|11020|11017.2|11020|11017.2|5
1653541580000|2022-05-26 05:06:20|||||||||4
1653541600000|2022-05-26 05:06:40|11020.5|11017.7|11020.5|11017.7|11020.5|11017.7|11020.5|11017.7|0
1653541610000|2022-05-26 05:06:50|||||||||1
1653541620000|2022-05-26 05:07:00|11020.6|11017.8|11022|11019.2|11023|11020.2|11020.6|11017.8|10
1653541630000|2022-05-26 05:07:10|11023|11020.2|11023|11020.2|11024.4|11021.6|11023|11020.2|7
1653541640000|2022-05-26 05:07:20|11024.1|11020.1|11031|11028.2|11032|11029.2|11023|11020|35
1653541650000|2022-05-26 05:07:30|11031.4|11028.6|11031.5|11028.7|11032.4|11029.6|11031.4|11028.6|48
1653541660000|2022-05-26 05:07:40|11031.1|11028.3|11031.5|11028.7|11031.5|11028.7|11031.1|11028.3|2
1653541670000|2022-05-26 05:07:50|11032.5|11029.7|11030|11027.2|11032.5|11029.7|11030|11027.2|8
1653541680000|2022-05-26 05:08:00|11029.5|11026.7|11029|11026.2|11030|11027.2|11029|11026.2|7
1653541690000|2022-05-26 05:08:10|11028.6|11025.8|11028.5|11025.7|11029|11026.2|11028|11025.2|2
1653541700000|2022-05-26 05:08:20|11028.9|11026.1|11028.5|11025.7|11029.9|11027.1|11028.5|11025.7|12
1653541710000|2022-05-26 05:08:30|11028.8|11026|11028|11025.2|11028.8|11026|11027.1|11024.1|7
1653541730000|2022-05-26 05:08:50|11027.8|11025|11027.5|11024.7|11027.8|11025|11027.5|11024.7|2
1653541740000|2022-05-26 05:09:00|11028|11025.2|11027.5|11024.7|11028.5|11025.7|11026|11023.2|9
1653541750000|2022-05-26 05:09:10|11027.8|11025|11027.5|11024.7|11027.8|11025|11027.5|11024.7|1
1653541760000|2022-05-26 05:09:20|11027|11024.2|11027.5|11024.7|11027.5|11024.7|11027|11024.2|3
1653541770000|2022-05-26 05:09:30|11027.1|11024.3|11027|11024.2|11027.1|11024.3|11027|11024.2|1
1653541780000|2022-05-26 05:09:40|11027.7|11024.9|11026|11023.2|11027.7|11024.9|11026|11023.2|9
1653541790000|2022-05-26 05:09:50|11027|11024.2|11027|11024.2|11027.3|11024.5|11027|11024.2|3
1653541800000|2022-05-26 05:10:00|11027.3|11024.5|11029|11026.2|11029.2|11026.2|11027.3|11024.5|5
1653541810000|2022-05-26 05:10:10|11028.5|11025.7|11029|11026.2|11029|11026.2|11028|11025.2|1
1653541820000|2022-05-26 05:10:20|11028|11025.2|11027.2|11024.4|11028|11025.2|11027.2|11024.4|5
1653541830000|2022-05-26 05:10:30|11027|11024.2|11029.2|11025.2|11029.2|11026.2|11027|11024.2|7
1653541840000|2022-05-26 05:10:40|11028.9|11024.9|11028|11025.2|11028.9|11025.2|11028|11024.9|0
1653541860000|2022-05-26 05:11:00|11029|11026.2|11028.5|11025.7|11029|11026.2|11028|11025.2|3
1653541870000|2022-05-26 05:11:10|11028|11025.2|11028|11025.2|11028|11025.2|11027.5|11024.7|1
1653541880000|2022-05-26 05:11:20|||||||||1
1653541890000|2022-05-26 05:11:30|11027.2|11024.4|11027|11024.2|11027.2|11024.4|11026.8|11024|3
1653541910000|2022-05-26 05:11:50|11027.3|11024.5|11028.5|11025.7|11028.5|11025.7|11027.3|11024.5|0
1653541920000|2022-05-26 05:12:00|11029.5|11026.7|11030.5|11027.7|11030.5|11027.7|11028|11025.2|12
1653541930000|2022-05-26 05:12:10|11030.4|11027.6|11030.9|11028.1|11030.9|11028.1|11030.4|11027.6|4
1653541940000|2022-05-26 05:12:20|11031.2|11027.2|11029.9|11027.1|11031.2|11028.1|11029.9|11027.1|2
1653541960000|2022-05-26 05:12:40|11031|11027|11032.9|11030.1|11032.9|11030.1|11030.4|11027|27
1653541970000|2022-05-26 05:12:50|11032.2|11029.4|11032.7|11029.9|11032.9|11029.9|11031.9|11028.9|0
1653541980000|2022-05-26 05:13:00|11032.9|11030.1|11031.9|11029.1|11032.9|11030.1|11031.9|11029.1|2
1653541990000|2022-05-26 05:13:10|11031.6|11028.8|11029.9|11027.1|11031.6|11028.8|11029.6|11026.8|5
1653542000000|2022-05-26 05:13:20|11029.6|11026.8|11030.9|11028.1|11031.7|11028.9|11029.6|11026.8|11
1653542010000|2022-05-26 05:13:30|11030.4|11027.6|11030.4|11027.6|11030.4|11027.6|11030.4|11027.6|1
1653542020000|2022-05-26 05:13:40|11030.9|11028.1|11031.9|11029.1|11032.7|11029.9|11030.4|11027.6|8
1653542030000|2022-05-26 05:13:50|11031.3|11028.5|11030.9|11028.1|11031.3|11028.5|11030.9|11028.1|2
1653542040000|2022-05-26 05:14:00|11031.9|11029.1|11031.9|11029.1|11031.9|11029.1|11031.9|11029.1|1
1653542050000|2022-05-26 05:14:10|11030.4|11027.6|11029.9|11027.1|11030.4|11027.6|11029.9|11027.1|3
1653542060000|2022-05-26 05:14:20|11030.1|11027.3|11029.4|11026.6|11030.9|11028.1|11029.4|11026.6|5
1653542070000|2022-05-26 05:14:30|11029.9|11027.1|11027.9|11025.1|11029.9|11027.1|11027.9|11025.1|2
1653542080000|2022-05-26 05:14:40|11028.9|11024.9|11028.9|11026.1|11029.9|11027.1|11027.8|11024|7
1653542090000|2022-05-26 05:14:50|11028.8|11026|11027.9|11025.1|11028.8|11026|11026.9|11024.1|1
1653542100000|2022-05-26 05:15:00|11027.7|11024.9|11026.9|11024.1|11027.7|11024.9|11026.9|11024.1|0
1653542110000|2022-05-26 05:15:10|11026.1|11023.3|11026.1|11023.3|11026.1|11023.3|11025.9|11023.1|4
1653542120000|2022-05-26 05:15:20|11027.1|11024.3|11022.9|11020.1|11027.1|11024.3|11022.9|11020.1|9
1653542130000|2022-05-26 05:15:30|11023.7|11020.9|11022.9|11020.1|11024.9|11022.1|11022.9|11020.1|2
1653542140000|2022-05-26 05:15:40|11022.6|11019.8|11023.4|11020.6|11023.4|11020.6|11022.6|11019.8|3
1653542150000|2022-05-26 05:15:50|11022.9|11020.1|11024.9|11022.1|11024.9|11022.1|11022.9|11020.1|2
1653542160000|2022-05-26 05:16:00|11024.8|11022|11023.9|11021.1|11025.4|11022.6|11023.4|11020.6|4
1653542170000|2022-05-26 05:16:10|11024.4|11021.6|11023.9|11021.1|11024.4|11021.6|11023.9|11021.1|0
1653542180000|2022-05-26 05:16:20|11023.4|11020.6|11023.9|11021.1|11024.4|11021.6|11023.4|11020.6|1
1653542190000|2022-05-26 05:16:30|11025.4|11022.6|11022|11019.2|11025.4|11022.6|11022|11019.2|8
1653542200000|2022-05-26 05:16:40|11021.9|11019.1|11023.4|11020.6|11024.9|11022.1|11021.9|11019.1|5
1653542210000|2022-05-26 05:16:50|11022.9|11020.1|11023.4|11020.6|11023.4|11020.6|11022.9|11020.1|0
1653542220000|2022-05-26 05:17:00|11023|11020.2|11022.9|11020.1|11023.3|11020.5|11022.9|11020.1|0
1653542230000|2022-05-26 05:17:10|11023.4|11020.6|11024.4|11021.6|11024.4|11021.6|11023.4|11020.6|1
1653542240000|2022-05-26 05:17:20|11024|11021.2|11023.9|11021.1|11024|11021.2|11023.9|11021.1|0
1653542260000|2022-05-26 05:17:40|11023.5|11020.7|11023.4|11020.6|11023.5|11020.7|11022.9|11020.1|2
1653542270000|2022-05-26 05:17:50|11022.9|11020.1|11022.9|11020.1|11023.4|11020.6|11022|11019.2|2
1653542280000|2022-05-26 05:18:00|11023.4|11020.6|11026.8|11024|11026.8|11024|11023.4|11020.6|5
1653542290000|2022-05-26 05:18:10|11026.9|11024.1|11026.9|11024.1|11026.9|11024.1|11025.9|11023.1|1
1653542300000|2022-05-26 05:18:20|11027.1|11023.1|11027.9|11025.1|11027.9|11025.1|11025.9|11023.1|1
1653542310000|2022-05-26 05:18:30|11027.5|11024.7|11026.9|11024.1|11027.5|11024.7|11025.8|11023|1
1653542320000|2022-05-26 05:18:40|11027.4|11024.6|11029|11026.2|11029.2|11026.4|11026.9|11024.1|3
1653542330000|2022-05-26 05:18:50|11028.9|11026.1|11027.9|11025.1|11029.2|11026.4|11027.9|11025.1|1
1653542340000|2022-05-26 05:19:00|11028.3|11025.5|11028.2|11025.4|11028.4|11025.6|11028.2|11025.4|4
1653542350000|2022-05-26 05:19:10|11028.4|11025.6|11028.4|11025.6|11028.9|11026.1|11027.9|11025.1|2
1653542360000|2022-05-26 05:19:20|11028.9|11026.1|11028.4|11025.6|11028.9|11026.1|11027.9|11025.1|0
1653542370000|2022-05-26 05:19:30|11028.3|11025.5|11027.9|11025.1|11028.4|11025.6|11027.9|11025.1|1
1653542380000|2022-05-26 05:19:40|11028.4|11025.6|11027.9|11025.1|11028.4|11025.6|11027.9|11025.1|0
1653542390000|2022-05-26 05:19:50|11028|11025.2|11029.4|11026.6|11030.1|11027.3|11027.9|11025.1|3
1653542400000|2022-05-26 05:20:00|11028.9|11026.1|11028|11025.2|11029.4|11026.6|11027.9|11024.9|3
1653542410000|2022-05-26 05:20:10|11027.9|11025.1|11027.9|11025.1|11027.9|11025.1|11027.4|11024.6|1
1653542430000|2022-05-26 05:20:30|11028.6|11025.8|11030.4|11027.6|11030.4|11027.6|11028.6|11025.8|1
1653542440000|2022-05-26 05:20:40|11030|11027.2|11029.9|11027.1|11030|11027.2|11029.5|11026.7|2
1653542450000|2022-05-26 05:20:50|11030.4|11027.6|11028.9|11026.1|11031.9|11029.1|11028.9|11026.1|7
1653542460000|2022-05-26 05:21:00|11029.9|11025.9|11029.9|11027.1|11029.9|11027.1|11028.9|11025.9|2
1653542480000|2022-05-26 05:21:20|11030|11027.2|11031.9|11029.1|11033.1|11030.1|11029.9|11027.1|12
1653542490000|2022-05-26 05:21:30|11032.4|11029.6|11031.9|11029.1|11032.9|11030.1|11031.9|11029.1|2
1653542500000|2022-05-26 05:21:40|11031.5|11028.7|11032.4|11029.6|11032.4|11029.6|11030.9|11027.9|17
1653542510000|2022-05-26 05:21:50|11031.9|11029.1|11033.9|11031.1|11034.9|11032.1|11031.9|11029|13
1653542520000|2022-05-26 05:22:00|11034|11031.2|11032.9|11030.1|11034|11031.2|11031.9|11029.1|3
1653542530000|2022-05-26 05:22:10|11033.1|11029.1|11032.5|11029.7|11034|11031.1|11032.4|11029.1|5
1653542540000|2022-05-26 05:22:20|11032.3|11029.5|11034.9|11032.1|11035.4|11032.6|11031.9|11029.1|9
1653542550000|2022-05-26 05:22:30|11034.5|11031.7|11034.9|11032.1|11035.3|11032.5|11034.4|11031.6|2
1653542560000|2022-05-26 05:22:40|11033.6|11030.8|11033|11030.2|11034.4|11031.6|11032.4|11029.6|6
1653542570000|2022-05-26 05:22:50|11034|11030|11031.4|11028.6|11034|11030|11031.4|11028.6|4
1653542580000|2022-05-26 05:23:00|11031.8|11029|11031.9|11029.1|11032.3|11029.5|11031.4|11028.6|11
1653542590000|2022-05-26 05:23:10|11033|11030.2|11032.9|11030.1|11033.4|11030.6|11031.4|11028.6|15
1653542600000|2022-05-26 05:23:20|11031.9|11029.1|11030.9|11028.1|11032|11029.1|11029.9|11027.1|6
1653542610000|2022-05-26 05:23:30|11031.1|11027.1|11030.9|11028.1|11031.1|11028.1|11029.9|11026.9|1
1653542620000|2022-05-26 05:23:40|11030|11027.2|11030|11027.2|11030|11027.2|11030|11027.2|1
1653542630000|2022-05-26 05:23:50|11029|11026.2|11026.9|11024.1|11029|11026.2|11026.9|11024.1|9
1653542640000|2022-05-26 05:24:00|11027.2|11024.4|11027.9|11025.1|11027.9|11025.1|11026.9|11024.1|1
1653542660000|2022-05-26 05:24:20|11028|11024|11026.9|11024.1|11028|11025.1|11026.6|11023.8|1
1653542670000|2022-05-26 05:24:30|11027.1|11023.1|11025.9|11023.1|11027.1|11024.1|11025.6|11022.8|5
1653542680000|2022-05-26 05:24:40|11025.1|11022.3|11023.9|11021.1|11025.4|11022.6|11023.9|11021.1|6
1653542690000|2022-05-26 05:24:50|11024.2|11021.4|11024.9|11022.1|11025.4|11022.6|11024.2|11021.4|3
1653542710000|2022-05-26 05:25:10|11025.7|11022.9|11026.9|11024.1|11027|11024.1|11025.7|11022.9|0
1653542720000|2022-05-26 05:25:20|11027.7|11024.9|11027.7|11024.9|11028.1|11025.1|11026.9|11023.8|3
1653542730000|2022-05-26 05:25:30|11027.9|11025.1|11026.9|11024.1|11027.9|11025.1|11026.9|11024.1|1
1653542740000|2022-05-26 05:25:40|11026.7|11023.9|11025.9|11023.1|11026.7|11023.9|11025.9|11023.1|1
1653542750000|2022-05-26 05:25:50|11026.4|11023.6|11025.9|11023.1|11026.4|11023.6|11025.9|11023.1|1
1653542760000|2022-05-26 05:26:00|11025.5|11022.7|11027.9|11025.1|11027.9|11025.1|11025.5|11022.7|3
1653542770000|2022-05-26 05:26:10|11027.5|11024.7|11026.9|11024.1|11027.9|11025.1|11026.9|11024.1|1
1653542780000|2022-05-26 05:26:20|11026.7|11023.9|11025.4|11022.6|11026.7|11023.9|11025.4|11022.6|1
1653542790000|2022-05-26 05:26:30|11026.6|11023.8|11025.9|11023.1|11026.6|11023.8|11025.9|11023.1|3
1653542820000|2022-05-26 05:27:00|11025.5|11022.7|11026.9|11024.1|11027|11024.1|11025.4|11022.6|6
1653542830000|2022-05-26 05:27:10|11027.1|11024.3|11027.4|11024.6|11027.9|11025.1|11027.1|11024.3|3
1653542840000|2022-05-26 05:27:20|11027.9|11025.1|11027.9|11025.1|11027.9|11025.1|11027.9|11025.1|1
1653542850000|2022-05-26 05:27:30|11027.8|11025|11029.8|11027|11029.8|11027|11027.8|11025|13
1653542860000|2022-05-26 05:27:40|11029.5|11026.7|11028.8|11026|11029.5|11026.7|11027.8|11025|0
1653542880000|2022-05-26 05:28:00|11029.8|11027|11028.8|11026|11029.8|11027|11028.8|11026|3
1653542890000|2022-05-26 05:28:10|11028.2|11025.4|11027.8|11025|11028.3|11025.5|11027.8|11025|1
1653542910000|2022-05-26 05:28:30|11027.5|11024.7|11026.3|11023.5|11027.5|11024.7|11026.3|11023.5|4
1653542920000|2022-05-26 05:28:40|11025.8|11023|11025.8|11023|11025.8|11023|11025.8|11023|2
1653542930000|2022-05-26 05:28:50|11026|11023.2|11026.8|11024|11026.8|11024|11026|11023.2|1
1653542940000|2022-05-26 05:29:00|11027.8|11023.8|11026.8|11024|11027.8|11024|11026.8|11023.8|0
1653542950000|2022-05-26 05:29:10|11027.8|11025|11028.9|11024.9|11028.9|11025.8|11027.8|11024.9|1
1653542960000|2022-05-26 05:29:20|11027.8|11025|11027.8|11025|11027.8|11025|11027.3|11024.5|0
1653542970000|2022-05-26 05:29:30|11028.1|11024.1|11027.8|11025|11028.1|11025|11026.8|11024|0
1653542980000|2022-05-26 05:29:40|11028.8|11024.8|11028.8|11026|11029.2|11026.4|11028.2|11024.8|2
1653542990000|2022-05-26 05:29:50|11029.2|11026.4|11029.3|11026.5|11029.3|11026.5|11028.8|11026|0
1653543000000|2022-05-26 05:30:00|11029.5|11026.7|11023.8|11021|11030.7|11027.9|11021.8|11019|57
1653543010000|2022-05-26 05:30:10|11023.5|11020.7|11018.8|11016|11023.5|11020.7|11017.8|11015|30
1653543020000|2022-05-26 05:30:20|11018.3|11015.5|11015.5|11012.7|11019.3|11016.5|11015.3|11012.5|32
1653543030000|2022-05-26 05:30:30|11016|11013.2|11010.3|11007.5|11016.3|11013.5|11010.3|11007.5|37
1653543040000|2022-05-26 05:30:40|11010|11007.2|11005|11002.2|11010|11007.2|11004.5|11001.7|59
1653543050000|2022-05-26 05:30:50|11004.6|11001.8|11006.3|11003.5|11007.3|11004.5|11003.3|11000.5|21
1653543060000|2022-05-26 05:31:00|11006.8|11004|11001.8|10999|11006.8|11004|11001.8|10999|33
1653543070000|2022-05-26 05:31:10|11001.3|10998.5|10998.8|10996|11002.3|10999.5|10996.8|10994|40
1653543080000|2022-05-26 05:31:20|10999.1|10995.1|11001.8|10999|11001.9|10999|10997.8|10995|14
1653543090000|2022-05-26 05:31:30|11001.9|10997.9|11004.8|11002|11006.3|11003.5|11000.8|10997.9|19
1653543100000|2022-05-26 05:31:40|11003.8|11001|11004.8|11002|11004.8|11002|11002.8|11000|5
1653543110000|2022-05-26 05:31:50|11005.2|11002.4|11004.8|11002|11005.8|11003|11003.9|11000.9|11
1653543120000|2022-05-26 05:32:00|11005.8|11003|11007.9|11005.1|11008.2|11005.4|11004.9|11002.1|36
1653543130000|2022-05-26 05:32:10|11007.8|11005|11011.8|11009|11012.2|11009.4|11007.4|11004.6|15
1653543140000|2022-05-26 05:32:20|11012.3|11009.5|11009.8|11007|11012.8|11010|11007.9|11005.1|42
1653543150000|2022-05-26 05:32:30|11010.3|11007.5|11010.8|11008|11011|11008|11010.3|11007|7
1653543170000|2022-05-26 05:32:50|11010.4|11007.6|11009|11005|11010.4|11007.6|11006.1|11003.3|12
1653543180000|2022-05-26 05:33:00|11007.1|11004.3|11009.9|11007.1|11009.9|11007.1|11007.1|11004|12
1653543190000|2022-05-26 05:33:10|11010.4|11007.6|11010.9|11008.1|11011.9|11009.1|11010.4|11007.6|3
1653543200000|2022-05-26 05:33:20|11010.4|11007.6|11010.9|11008.1|11011.9|11009|11010.4|11007.6|0
1653543210000|2022-05-26 05:33:30|11010.6|11007.8|11009.9|11007.1|11011|11008.1|11008.9|11006|3
1653543220000|2022-05-26 05:33:40|11011|11007|11010.9|11008.1|11011.1|11008.3|11010.4|11007|3
1653543230000|2022-05-26 05:33:50|11010.3|11007.5|11009.9|11007.1|11010.3|11007.5|11008.9|11006.1|5
1653543240000|2022-05-26 05:34:00|11008.9|11006.1|11006.9|11004.1|11009|11006.1|11006.4|11003.6|11
1653543250000|2022-05-26 05:34:10|11008.9|11006.1|11008.9|11006.1|11010|11006.5|11008.9|11006|5
1653543260000|2022-05-26 05:34:20|11009.4|11006.6|11011.1|11008.3|11011.9|11009.1|11009.4|11006.6|2
1653543270000|2022-05-26 05:34:30|11010.9|11008.1|11011.1|11008.3|11011.9|11009.1|11009.9|11006.9|8
1653543280000|2022-05-26 05:34:40|11012.4|11009.6|11013.8|11011|11013.8|11011|11011.9|11009.1|7
1653543290000|2022-05-26 05:34:50|11013.4|11010.6|11010.4|11007.6|11013.4|11010.6|11009.1|11006.3|29
1653543300000|2022-05-26 05:35:00|11011.6|11008.8|11010.9|11008.1|11011.6|11008.8|11010.4|11007.6|17
1653543310000|2022-05-26 05:35:10|11011.3|11008.5|11012.8|11010|11012.9|11010.1|11011.3|11008.5|3
1653543320000|2022-05-26 05:35:20|11013.2|11010.4|11011.9|11009.1|11013.2|11010.4|11011.9|11009.1|4
1653543330000|2022-05-26 05:35:30|11011.5|11008.7|11009.9|11007.1|11012.3|11009.5|11009.9|11007.1|11
1653543340000|2022-05-26 05:35:40|11009.5|11006.7|11008.9|11006.1|11009.5|11006.7|11005.7|11002.9|17
1653543350000|2022-05-26 05:35:50|11009|11006.2|11008|11005.2|11009|11006.2|11008|11005.2|3
1653543360000|2022-05-26 05:36:00|11007.3|11004.5|11008|11005.2|11010.9|11008.1|11007.3|11004.5|22
1653543370000|2022-05-26 05:36:10|11008.4|11005.6|11008.4|11005.6|11010|11007.1|11008.4|11005.6|5
1653543380000|2022-05-26 05:36:20|11008|11005.2|11011.9|11009.1|11011.9|11009.1|11007.4|11004.6|6
1653543390000|2022-05-26 05:36:30|11011.7|11008.9|11013.3|11010.5|11013.3|11010.5|11010.9|11008.1|2
1653543400000|2022-05-26 05:36:40|11012.9|11010.1|11011.9|11009.1|11013.3|11010.5|11011.9|11009.1|2
1653543410000|2022-05-26 05:36:50|11010.9|11008.1|11012|11009.2|11012.4|11009.6|11009.4|11006.6|10
1653543420000|2022-05-26 05:37:00|11011.9|11009.1|11007|11004.2|11011.9|11009.1|11007|11004.2|5
1653543430000|2022-05-26 05:37:10|11007.1|11003.1|11008.9|11006.1|11010.9|11008.1|11006.5|11003.1|9
1653543440000|2022-05-26 05:37:20|11009.4|11006.6|11010.9|11008.1|11011.9|11009.1|11009.4|11006.6|2
1653543450000|2022-05-26 05:37:30|11011.9|11007.9|11013.2|11010.4|11014.9|11012.1|11011.3|11007.9|13
1653543460000|2022-05-26 05:37:40|11013.4|11010.6|11013.9|11011.1|11014.1|11011.1|11012.5|11009.1|3
1653543470000|2022-05-26 05:37:50|11014.9|11010.9|11014.8|11012|11015|11012|11013.9|11010.9|3
1653543480000|2022-05-26 05:38:00|11015.2|11012.4|11018|11014|11018.9|11016.1|11014.9|11012.1|17
1653543490000|2022-05-26 05:38:10|11017.9|11015.1|11016.9|11014.1|11018|11015.1|11016.4|11013.6|8
1653543500000|2022-05-26 05:38:20|11016.4|11013.6|11014.9|11012.1|11017.3|11014.5|11014.9|11012.1|7
1653543510000|2022-05-26 05:38:30|11014.4|11011.6|11015.8|11013|11017|11014|11013.9|11011.1|10
1653543520000|2022-05-26 05:38:40|11016.3|11013.5|11016.8|11014|11016.8|11014|11016.3|11013.5|1
1653543530000|2022-05-26 05:38:50|11017.2|11014.4|11017.8|11015|11017.9|11015|11016.8|11013.9|5
1653543540000|2022-05-26 05:39:00|11018.3|11015.5|11021.3|11018.5|11021.3|11018.5|11016.9|11014.1|10
1653543550000|2022-05-26 05:39:10|11021.5|11018.7|11022.8|11020|11025.3|11022.5|11021.4|11018.6|31
1653543560000|2022-05-26 05:39:20|11022.3|11019.5|11019.3|11016.5|11022.3|11019.5|11018.3|11015.5|9
1653543570000|2022-05-26 05:39:30|11018.8|11016|11016.8|11014|11019.7|11016.6|11016.8|11014|4
1653543580000|2022-05-26 05:39:40|11016.4|11013.6|11016|11013.2|11017.7|11014.5|11015.9|11013|8
1653543590000|2022-05-26 05:39:50|11015.8|11013|11016.8|11014|11016.9|11014.1|11014.8|11011.9|17
1653543600000|2022-05-26 05:40:00|11017|11013|11014.8|11012|11017|11013|11012.8|11009.7|8
1653543610000|2022-05-26 05:40:10|11014.4|11011.6|11017.9|11015.1|11018.3|11015.5|11014.4|11011.6|11
1653543620000|2022-05-26 05:40:20|11017.8|11015|11014.8|11012|11017.8|11015|11014.8|11012|6
1653543630000|2022-05-26 05:40:30|11016.3|11013.5|11015.8|11013|11016.8|11014|11015.8|11012.7|4
1653543640000|2022-05-26 05:40:40|11016.7|11012.7|11017.8|11015|11017.8|11015|11015.8|11012.7|2
1653543650000|2022-05-26 05:40:50|11017.9|11015.1|11013.5|11010.7|11018.6|11015.8|11013.5|11010.7|14
1653543660000|2022-05-26 05:41:00|11013.9|11011.1|11016.8|11014|11017.3|11014.5|11012.9|11010|8
1653543670000|2022-05-26 05:41:10|11016.6|11013.8|11022.7|11018.7|11022.7|11018.7|11016.3|11013.5|9
1653543680000|2022-05-26 05:41:20|11022.8|11020|11021.8|11019|11024.8|11022|11021.8|11018.7|6
1653543690000|2022-05-26 05:41:30|11022.7|11018.7|11021.6|11018.8|11022.7|11019|11020.8|11018|3
1653543700000|2022-05-26 05:41:40|11021.8|11019|11021.3|11018.5|11022.8|11020|11020.8|11017.7|4
1653543710000|2022-05-26 05:41:50|11021.8|11019|11019.6|11016.8|11021.8|11019|11018.8|11015.7|1
1653543720000|2022-05-26 05:42:00|11019.8|11017|11021.8|11019|11022.3|11019.5|11018.8|11016|7
1653543730000|2022-05-26 05:42:10|11022|11018|11021.8|11019|11022.5|11019.7|11020.8|11017.7|2
1653543740000|2022-05-26 05:42:20|11022.8|11020|11019.8|11017|11023|11020|11019.8|11017|10
1653543750000|2022-05-26 05:42:30|11018.8|11016|11018.8|11016|11019.1|11016|11015.8|11011.1|6
1653543760000|2022-05-26 05:42:40|11019|11015|11015.7|11012.9|11019.5|11016.7|11015.7|11012.9|8
1653543770000|2022-05-26 05:42:50|11015.9|11013.1|11018|11015.2|11018|11015.2|11015.9|11013|9
1653543780000|2022-05-26 05:43:00|11018.2|11015.4|11018.7|11015.9|11019|11015.9|11016.7|11013.7|7
1653543790000|2022-05-26 05:43:10|11018.8|11014.8|11019.6|11016.8|11020.1|11017.3|11018.7|11014.8|8
1653543800000|2022-05-26 05:43:20|11020.1|11017.3|11022.2|11019.4|11022.8|11019.4|11020.1|11017.3|8
1653543810000|2022-05-26 05:43:30|11022.7|11019.9|11022.7|11019.9|11024.1|11021.3|11021.2|11018.4|6
1653543820000|2022-05-26 05:43:40|11023.7|11020.9|11022.7|11019.9|11024|11020.9|11022.7|11019.8|2
1653543830000|2022-05-26 05:43:50|11019.7|11016.9|11021.7|11017.7|11021.8|11017.9|11019.4|11016.6|12
1653543840000|2022-05-26 05:44:00|11021.8|11017.8|11023.7|11020.9|11024.1|11021.3|11021.7|11017.8|4
1653543850000|2022-05-26 05:44:10|11024.1|11021.3|11024.4|11021.6|11025.7|11021.9|11023.7|11020.8|11
1653543860000|2022-05-26 05:44:20|11024.2|11021.4|11020.7|11017.9|11024.2|11021.4|11020.7|11017.9|3
1653543870000|2022-05-26 05:44:30|11019.7|11016.9|11018.9|11016.1|11019.7|11016.9|11018.9|11016.1|2
1653543880000|2022-05-26 05:44:40|11019|11016.2|11021.6|11018.8|11023.1|11018.8|11019|11015.1|13
1653543890000|2022-05-26 05:44:50|11021.8|11017.8|11020|11016|11021.8|11017.9|11019.7|11016|0
1653543900000|2022-05-26 05:45:00|11019.8|11015.8|11018.7|11015.9|11019.8|11016.1|11018.7|11015.8|1
1653543910000|2022-05-26 05:45:10|11018.4|11015.6|11021|11017|11021|11017.9|11017.7|11014.9|1
1653543920000|2022-05-26 05:45:20|11020.8|11016.8|11021.2|11018.4|11022.1|11019.3|11019.7|11016.8|2
1653543930000|2022-05-26 05:45:30|11021.4|11018.6|11017.7|11014.9|11022|11018.6|11017.7|11014.9|15
1653543940000|2022-05-26 05:45:40|11018.7|11014.7|11016.7|11013.9|11019.2|11016.4|11016.7|11013.9|1
1653543950000|2022-05-26 05:45:50|11016.4|11013.6|11015.9|11013.1|11017|11013.9|11014.7|11011.9|26
1653543960000|2022-05-26 05:46:00|11015.7|11012.9|11020.7|11017.9|11021.7|11018.9|11015.7|11012.9|14
1653543970000|2022-05-26 05:46:10|11022|11018|11022.7|11019.9|11022.8|11019.9|11021.7|11018|1
1653543980000|2022-05-26 05:46:20|11023.7|11020.9|11027.7|11024.9|11028.2|11025.4|11022.7|11019.9|25
1653543990000|2022-05-26 05:46:30|11028|11024|11026.7|11023.9|11028.7|11025.1|11025.7|11022.9|9
1653544000000|2022-05-26 05:46:40|11026|11022|11025.7|11022.9|11026.6|11023.8|11024.7|11021.9|8
1653544010000|2022-05-26 05:46:50|11026.6|11023.8|11026.7|11023.9|11027.8|11024.9|11025.7|11022.8|9
1653544020000|2022-05-26 05:47:00|11026.3|11023.5|11026.7|11023.9|11027.9|11024.9|11025.7|11022.9|10
1653544030000|2022-05-26 05:47:10|11027.6|11024.8|11026.7|11023.9|11029.2|11026.4|11026.7|11023.8|16
1653544040000|2022-05-26 05:47:20|11026.5|11023.7|11024.7|11021.9|11026.7|11023.9|11024.7|11021.8|8
1653544050000|2022-05-26 05:47:30|11025.1|11022.3|11023.7|11020.9|11026|11023.2|11023.7|11020.9|4
1653544060000|2022-05-26 05:47:40|11024.7|11020.7|11020.7|11017.9|11024.9|11021.9|11020.7|11017.9|11
1653544070000|2022-05-26 05:47:50|11020.9|11016.9|11019.7|11016.9|11020.9|11017|11018.7|11015.9|2
1653544080000|2022-05-26 05:48:00|11021.2|11018.4|11024.7|11021.9|11025.7|11022.9|11021.2|11018.4|9
1653544090000|2022-05-26 05:48:10|11025.5|11022.7|11026.7|11023.9|11026.7|11023.9|11024.7|11020.9|2
1653544100000|2022-05-26 05:48:20|11026|11023.2|11024.7|11021.9|11026.7|11023.9|11024.7|11021.9|1
1653544120000|2022-05-26 05:48:40|11025.1|11022.3|11022.8|11020|11025.7|11022.9|11022.8|11019.8|2
1653544130000|2022-05-26 05:48:50|11023.5|11020.7|11021.7|11018.9|11023.8|11020.9|11020.2|11016.8|10
1653544140000|2022-05-26 05:49:00|11021.9|11017.9|11021.8|11017.8|11021.9|11018.9|11019.7|11016.8|0
1653544150000|2022-05-26 05:49:10|11021.6|11018.8|11022.7|11018.7|11022.7|11018.9|11021.6|11017.8|1
1653544160000|2022-05-26 05:49:20|11021.7|11018.9|11021.8|11019|11023.7|11019.9|11021.7|11018.7|1
1653544170000|2022-05-26 05:49:30|11021.7|11018.9|11021.7|11018.9|11024.8|11020.9|11021.7|11018.8|9
1653544180000|2022-05-26 05:49:40|11021.8|11017.8|11019.7|11016.9|11021.8|11017.9|11019.6|11016.3|0
1653544190000|2022-05-26 05:49:50|11019.8|11015.8|11018.7|11015.9|11019.8|11016.4|11018.7|11015.8|2
1653544200000|2022-05-26 05:50:00|11019.5|11016.7|11016.8|11012.8|11019.8|11016.9|11015.7|11011.8|10
1653544210000|2022-05-26 05:50:10|11016.9|11012.9|11012.8|11010|11016.9|11012.9|11012.8|11010|6
1653544220000|2022-05-26 05:50:20|11012.7|11009.9|11017.7|11014.9|11018.8|11015|11012.3|11009.5|13
1653544230000|2022-05-26 05:50:30|11017.8|11013.8|11016.7|11013.9|11019|11015|11015.6|11011|15
1653544240000|2022-05-26 05:50:40|11017.1|11014.3|11016.7|11013.9|11017.7|11014.9|11015.7|11011.8|7
1653544250000|2022-05-26 05:50:50|11016.8|11012.8|11015.7|11012.9|11016.8|11013.9|11015.2|11012.2|1
1653544260000|2022-05-26 05:51:00|11015.4|11012.6|11012.7|11009.9|11015.4|11012.6|11012.7|11009.8|7
1653544270000|2022-05-26 05:51:10|11011.7|11008.9|11012.1|11009.3|11012.8|11009.9|11011.2|11008.4|10
1653544280000|2022-05-26 05:51:20|11011.7|11008.9|11011.7|11008.9|11012.9|11009.9|11010.7|11007.8|11
1653544290000|2022-05-26 05:51:30|11012.2|11009.4|11008.7|11005.9|11012.2|11009.4|11008.3|11005.5|11
1653544300000|2022-05-26 05:51:40|11009.7|11005.7|11008.7|11005.9|11009.7|11006.9|11008.7|11005.7|4
1653544310000|2022-05-26 05:51:50|11009.4|11006.6|11008.7|11005.9|11009.7|11006.9|11008.2|11005.4|6
1653544320000|2022-05-26 05:52:00|11008.3|11005.5|11006.7|11003.9|11008.8|11005.8|11005.7|11002.8|21
1653544330000|2022-05-26 05:52:10|11007.7|11003.7|11005.7|11002.9|11007.8|11004|11005.7|11002.8|12
1653544340000|2022-05-26 05:52:20|11006.7|11002.7|11007.7|11004.9|11008.7|11005.9|11006.6|11002.7|11
1653544350000|2022-05-26 05:52:30|11008.1|11005.3|11008.7|11005.9|11008.7|11005.9|11008.1|11005.3|4
1653544360000|2022-05-26 05:52:40|11008.3|11005.5|11008.7|11005.9|11008.7|11005.9|11007.2|11004.4|10
1653544370000|2022-05-26 05:52:50|11007.6|11004.8|11006.7|11003.9|11007.6|11004.8|11005.7|11002.8|8
1653544380000|2022-05-26 05:53:00|11006.3|11003.5|11006.7|11003.9|11009.3|11004.9|11005.7|11001.3|5
1653544390000|2022-05-26 05:53:10|11006.6|11003.8|11012.2|11009.4|11012.2|11009.4|11003.7|11000.8|14
1653544400000|2022-05-26 05:53:20|11011.8|11009|11014.7|11011.9|11015.1|11012.3|11011.7|11008.9|3
1653544410000|2022-05-26 05:53:30|11014.9|11010.9|11011.9|11009.1|11014.9|11011|11011.9|11009.1|2
1653544420000|2022-05-26 05:53:40|11012.7|11009.9|11011.7|11008.9|11013.2|11010.4|11010.7|11007.9|2
1653544430000|2022-05-26 05:53:50|11011.1|11008.3|11011.9|11007.9|11012.8|11009.9|11010.7|11007.9|5
1653544440000|2022-05-26 05:54:00|11011.8|11007.8|11006.8|11002.8|11011.8|11008.9|11006.8|11002.8|9
1653544450000|2022-05-26 05:54:10|11007.3|11004.5|11005.7|11002.9|11009.3|11005.9|11005.7|11002.8|2
1653544460000|2022-05-26 05:54:20|11006.2|11003.4|11005.7|11002.9|11006.2|11003.4|11005.7|11002.9|2
1653544470000|2022-05-26 05:54:30|11004.8|11002|11004.7|11001.9|11005.9|11002.9|11004.7|11001.8|3
1653544480000|2022-05-26 05:54:40|11005|11002.2|11005.7|11002.9|11006|11003.2|11005|11002.2|2
1653544490000|2022-05-26 05:54:50|11004.9|11002.1|11004.7|11001.9|11005.9|11002.9|11004.3|11001.5|3
1653544500000|2022-05-26 05:55:00|11004.8|11002|11009.7|11006.9|11009.7|11006.9|11004.8|11001.8|7
1653544510000|2022-05-26 05:55:10|11009.8|11005.8|11009.5|11006.7|11009.9|11006.9|11009.5|11005.8|0
1653544520000|2022-05-26 05:55:20|11009.8|11005.8|11008.3|11005.5|11009.8|11006.2|11008.3|11005.5|2
1653544530000|2022-05-26 05:55:30|11008.2|11005.4|11009.7|11006.9|11009.7|11006.9|11008.2|11005.4|2
1653544540000|2022-05-26 05:55:40|11009.8|11005.8|11008.7|11005.9|11012.1|11006.9|11008.2|11004.1|1
1653544550000|2022-05-26 05:55:50|11008.9|11004.9|11005.7|11002.9|11008.9|11005|11005.7|11002.8|2
1653544560000|2022-05-26 05:56:00|11006.5|11003.7|11003.7|11000.9|11006.5|11003.7|11003.7|11000.6|8
1653544570000|2022-05-26 05:56:10|11003.3|11000.5|11003.7|11000.9|11004.8|11001|11001.8|10999|9
1653544580000|2022-05-26 05:56:20|11004.8|11000.8|11009.7|11006.9|11009.7|11006.9|11004.7|11000.8|5
1653544590000|2022-05-26 05:56:30|11009.9|11005.9|11009.8|11007|11012.1|11007|11009.7|11004.1|2
1653544600000|2022-05-26 05:56:40|11009.7|11006.9|11006.9|11002.9|11009.9|11006.9|11006.7|11002.9|1
1653544610000|2022-05-26 05:56:50|11006.8|11002.8|11006.7|11003.9|11006.9|11003.9|11006.5|11002.8|0
1653544620000|2022-05-26 05:57:00|11007.7|11004.9|11007.8|11003.8|11008.9|11005.9|11006.7|11003.6|1
1653544630000|2022-05-26 05:57:10|11006.7|11003.9|11007.6|11003.6|11007.6|11003.9|11006.5|11002.8|0
1653544640000|2022-05-26 05:57:20|11006.7|11003.9|11006.7|11003.9|11009.4|11003.9|11005.7|11001.4|1
1653544650000|2022-05-26 05:57:30|11006.8|11002.8|11007.9|11003.9|11007.9|11004.9|11006.7|11002.8|7
1653544660000|2022-05-26 05:57:40|11007.8|11003.8|11007.8|11003.8|11007.8|11004.9|11007.5|11003.8|0
1653544670000|2022-05-26 05:57:50|11006.7|11003.9|11006.7|11003.9|11006.7|11003.9|11006.7|11003.9|0
1653544680000|2022-05-26 05:58:00|11007.8|11003.8|11011.6|11008.8|11011.7|11008.8|11006.1|11003.3|6
1653544690000|2022-05-26 05:58:10|11012.1|11009.3|11016.7|11012.7|11017.7|11014.7|11012.1|11009.3|41
1653544700000|2022-05-26 05:58:20|11015.1|11012.3|11012.6|11009.8|11015.1|11012.3|11012.6|11009.7|3
1653544710000|2022-05-26 05:58:30|11014.1|11011.3|11016.1|11013.3|11016.9|11013.8|11014.1|11011.3|5
1653544720000|2022-05-26 05:58:40|11015.6|11012.8|11015.6|11012.8|11015.6|11012.8|11015.6|11012.8|0
1653544730000|2022-05-26 05:58:50|11016|11013.2|11018.6|11015.8|11019.6|11016.8|11015.1|11012.3|7
1653544740000|2022-05-26 05:59:00|11018.9|11014.9|11018.6|11015.8|11019.5|11015.8|11016.8|11013.6|2
1653544750000|2022-05-26 05:59:10|11018.3|11015.5|11016.6|11013.8|11018.5|11015.7|11014.6|11011.8|7
1653544760000|2022-05-26 05:59:20|11016.7|11012.7|11018.7|11014.7|11018.7|11014.7|11016.6|11012.7|2
1653544770000|2022-05-26 05:59:30|11021.1|11013.1|11017.6|11014.8|11021.1|11016.7|11017.5|11013.1|11
1653544780000|2022-05-26 05:59:40|11016.9|11014.1|11017.7|11013.7|11017.7|11014.1|11016.6|11013.6|2
1653544790000|2022-05-26 05:59:50|11016.6|11013.8|11017.7|11013.7|11017.7|11013.8|11016.6|11013.6|0
1653544800000|2022-05-26 06:00:00|11017.5|11014.7|11016.6|11013.8|11018.9|11016.1|11014.6|11011.6|15
1653544810000|2022-05-26 06:00:10|11017.1|11014.3|11019.6|11016.8|11020.7|11017.3|11017.1|11014.3|9
1653544820000|2022-05-26 06:00:20|11019.8|11017|11021.6|11018.8|11021.6|11018.8|11019.6|11016.7|8
1653544830000|2022-05-26 06:00:30|11022.6|11018.6|11027.9|11025.1|11028.7|11025.8|11022|11018.6|20
1653544840000|2022-05-26 06:00:40|11028|11025.2|11024.6|11021.8|11028.3|11025.5|11023.6|11020.6|27
1653544850000|2022-05-26 06:00:50|11024.1|11021.3|11023.7|11019.7|11025.7|11022.8|11023.6|11019.7|11
1653544860000|2022-05-26 06:01:00|11023.9|11021.1|11021.5|11018.7|11023.9|11021.1|11020.6|11017.7|16
1653544870000|2022-05-26 06:01:10|11021.9|11017.9|11017.6|11014.8|11022.7|11018.7|11017.6|11014.8|4
1653544880000|2022-05-26 06:01:20|11018.7|11014.7|11017.8|11015|11018.9|11016.1|11017.6|11014.7|5
1653544890000|2022-05-26 06:01:30|11017.6|11014.8|11018.6|11015.8|11021.1|11018.3|11017.6|11014.8|18
1653544900000|2022-05-26 06:01:40|11019.6|11015.6|11020.7|11016.7|11020.7|11016.8|11018.6|11015.6|1
1653544910000|2022-05-26 06:01:50|11019.6|11016.8|11019.6|11016.8|11019.6|11016.8|11019.6|11016.8|1
1653544920000|2022-05-26 06:02:00|11019.1|11016.3|11017.6|11014.8|11019.7|11016.3|11012.1|11008.7|18
1653544930000|2022-05-26 06:02:10|11017.2|11014.4|11016.6|11013.8|11017.2|11014.4|11014.6|11010.7|7
1653544940000|2022-05-26 06:02:20|11017.7|11013.7|11015.6|11012.8|11017.7|11013.9|11015.6|11012.8|3
1653544950000|2022-05-26 06:02:30|11015.7|11012.9|11017.7|11013.7|11017.7|11013.9|11015.5|11012.5|9
1653544960000|2022-05-26 06:02:40|11017.5|11014.7|11017.6|11014.8|11018.6|11014.8|11017.5|11013.7|6
1653544970000|2022-05-26 06:02:50|11017.8|11013.8|11016.7|11012.7|11017.8|11013.8|11016.7|11012.7|2
1653544980000|2022-05-26 06:03:00|11016.5|11013.7|11012.7|11008.7|11016.7|11013.9|11011.5|11008.7|7
1653544990000|2022-05-26 06:03:10|11012.6|11009.8|11010.6|11007.8|11012.7|11009.8|11010.6|11007.7|4
1653545000000|2022-05-26 06:03:20|11009.1|11006.3|11011.7|11008.9|11012.8|11009.8|11005.6|11002.7|9
1653545010000|2022-05-26 06:03:30|11011.6|11008.8|11010.6|11007.8|11011.8|11008.8|11010.6|11007.7|3
1653545020000|2022-05-26 06:03:40|11009.6|11006.8|11004.6|11001.8|11010.7|11006.9|11001.7|10998.9|66
1653545030000|2022-05-26 06:03:50|11003.1|11000.3|11004.6|11001.8|11007.3|11002.8|11002.6|10998.8|11
1653545040000|2022-05-26 06:04:00|11005.4|11002.6|11007.6|11004.8|11007.6|11004.8|11005.1|11001.7|12
1653545050000|2022-05-26 06:04:10|11008.6|11004.6|11009.1|11006.3|11009.1|11006.3|11008.5|11004.6|2
1653545060000|2022-05-26 06:04:20|11008.1|11005.3|11009.7|11005.7|11011.2|11007.8|11007.1|11004.3|12
1653545070000|2022-05-26 06:04:30|11008.6|11005.8|11010.6|11007.8|11010.6|11007.8|11008.6|11004.8|0
1653545080000|2022-05-26 06:04:40|11009.7|11006.9|11006.6|11003.8|11009.8|11006.9|11006.6|11003.7|7
1653545090000|2022-05-26 06:04:50|11007.6|11004.8|11008.6|11005.8|11009.3|11005.8|11007.6|11001.3|1
1653545100000|2022-05-26 06:05:00|11007.9|11005.1|11005.7|11001.7|11007.9|11005.1|11005.6|11001.7|1
1653545110000|2022-05-26 06:05:10|11005.5|11002.7|11007.6|11003.6|11007.6|11004.7|11005.5|11002.7|5
1653545120000|2022-05-26 06:05:20|11006.6|11003.8|11006.6|11003.8|11007.5|11004.7|11005.6|11002.8|2
1653545130000|2022-05-26 06:05:30|11007.1|11004.3|11010.7|11006.7|11010.7|11006.8|11006.6|11003.6|2
1653545140000|2022-05-26 06:05:40|11010.6|11007.8|11009.6|11006.8|11011.7|11008.8|11009.6|11006.7|11
1653545150000|2022-05-26 06:05:50|11008.9|11006.1|11006.7|11002.7|11009.7|11006.8|11006.5|11002.7|0
1653545160000|2022-05-26 06:06:00|11006.5|11003.7|11006.6|11003.8|11006.6|11003.8|11005.1|11002.3|6
1653545170000|2022-05-26 06:06:10|11007.6|11003.6|11008.6|11005.8|11008.6|11005.8|11007.6|11003.6|1
1653545180000|2022-05-26 06:06:20|11009.7|11006.9|11011.7|11008.9|11011.7|11008.9|11009.3|11005.3|15
1653545190000|2022-05-26 06:06:30|11012.1|11009.3|11012.5|11009.7|11012.8|11009.8|11009.6|11006.8|5
1653545200000|2022-05-26 06:06:40|11013.1|11010.3|11009.6|11006.8|11013.1|11010.3|11009.6|11006.8|6
1653545210000|2022-05-26 06:06:50|11008.1|11005.3|11007.3|11004.5|11008.8|11005.3|11006.6|11003.8|8
1653545220000|2022-05-26 06:07:00|11007.6|11004.8|11008.6|11005.8|11009.7|11006.2|11007.6|11004.7|2
1653545230000|2022-05-26 06:07:10|11009.1|11006.3|11011.6|11008.8|11013.1|11010.3|11009.1|11006.3|2
1653545240000|2022-05-26 06:07:20|11011.8|11007.8|11012.7|11008.7|11012.7|11008.8|11010.6|11007.7|0
1653545250000|2022-05-26 06:07:30|11012.5|11009.7|11011.7|11007.7|11012.7|11009.8|11010.5|11006.7|2
1653545260000|2022-05-26 06:07:40|11010.6|11007.8|11009.7|11005.7|11010.6|11007.8|11009.5|11005.7|2
1653545270000|2022-05-26 06:07:50|11008.6|11005.8|11007.6|11004.8|11009|11006.2|11006.6|11003.8|3
1653545280000|2022-05-26 06:08:00|11007.8|11003.8|11007.6|11004.8|11008|11005.2|11007.6|11003.8|1
1653545290000|2022-05-26 06:08:10|11009.6|11005.6|11008.6|11005.8|11009.8|11006.8|11008.6|11005.6|3
1653545300000|2022-05-26 06:08:20|11008.7|11004.7|11004.1|11001.3|11008.8|11005.8|11004.1|11001.3|5
1653545310000|2022-05-26 06:08:30|11003.6|11000.8|11003|11000.2|11003.8|11000.8|11001.6|10998.6|9
1653545320000|2022-05-26 06:08:40|11001.6|10998.8|11003.6|11000.8|11003.6|11000.8|11001.6|10998.8|9
1653545330000|2022-05-26 06:08:50|11002.8|11000|11003.6|10999.6|11003.6|11000.2|11002.5|10998.6|9
1653545340000|2022-05-26 06:09:00|11003.7|10999.7|11003.1|11000.3|11003.7|11000.7|11002.6|10999.6|4
1653545350000|2022-05-26 06:09:10|11003.2|11000.4|11004.6|11001.8|11005.6|11002.8|11003.1|11000.3|13
1653545360000|2022-05-26 06:09:20|11006.7|11002.7|11007.6|11004.8|11007.7|11004.8|11006.6|11002.7|12
1653545370000|2022-05-26 06:09:30|11007.4|11004.6|11008.7|11004.7|11009.1|11006.3|11006.4|11002.7|4
1653545380000|2022-05-26 06:09:40|11009.4|11005.4|11009.6|11006.8|11009.7|11006.8|11008.6|11004.7|5
1653545390000|2022-05-26 06:09:50|11009.1|11005.1|11005.9|11003.1|11009.1|11005.1|11005.9|11003.1|8
1653545400000|2022-05-26 06:10:00|11006.1|11003.3|11006.8|11002.8|11008.4|11004.3|11002.6|10999.8|16
1653545410000|2022-05-26 06:10:10|11006.6|11003.8|11011.7|11007.7|11011.8|11008.8|11006.6|11003.5|5
1653545420000|2022-05-26 06:10:20|11010.7|11007.9|11010.6|11007.8|11011.7|11008.3|11009.4|11005.7|6
1653545430000|2022-05-26 06:10:30|11009.6|11006.8|11011.1|11008.3|11011.7|11008.8|11009.6|11006.8|3
1653545440000|2022-05-26 06:10:40|11009.9|11007.1|11010.6|11007.8|11011.2|11007.8|11008.6|11003.2|9
1653545450000|2022-05-26 06:10:50|11009.1|11006.3|11011.7|11007.7|11011.7|11008.8|11008.6|11005.8|5
1653545460000|2022-05-26 06:11:00|11010.7|11007.9|11010.6|11007.8|11010.8|11007.9|11008.6|11005.7|1
1653545470000|2022-05-26 06:11:10|11010.1|11007.3|11009.6|11006.8|11010.8|11007.8|11009.4|11005.7|2
1653545480000|2022-05-26 06:11:20|11010.6|11007.8|11012.6|11009.8|11012.6|11009.8|11009.6|11006.7|2
1653545490000|2022-05-26 06:11:30|11015.6|11012.8|11016.6|11013.8|11018.7|11015.8|11015.6|11012.5|17
1653545500000|2022-05-26 06:11:40|11016.7|11012.7|11014.6|11011.8|11016.7|11012.9|11014.6|11011.8|1
1653545510000|2022-05-26 06:11:50|11016.7|11012.7|11014.6|11011.8|11016.7|11013.8|11014.6|11011.5|6
1653545520000|2022-05-26 06:12:00|11014.8|11010.8|11010.6|11007.8|11014.8|11011|11009.6|11006.8|8
1653545530000|2022-05-26 06:12:10|11010.2|11007.4|11009.6|11006.8|11010.8|11007.6|11009.1|11006.3|0
1653545540000|2022-05-26 06:12:20|11009.1|11006.3|11009.4|11006.6|11011.6|11008.8|11007.6|11004.7|9
1653545550000|2022-05-26 06:12:30|11009.6|11006.8|11009.7|11005.7|11010.7|11007.9|11008.6|11005.5|6
1653545560000|2022-05-26 06:12:40|11009.4|11006.6|11011.7|11007.7|11011.7|11008.8|11009.4|11006.5|1
1653545570000|2022-05-26 06:12:50|11010.9|11006.9|11010.4|11007.6|11010.9|11007.6|11010.4|11006.7|1
1653545580000|2022-05-26 06:13:00|11011.3|11008.5|11008.6|11005.8|11012.6|11009.8|11008.6|11005.8|8
1653545590000|2022-05-26 06:13:10|11007.9|11003.9|11008.6|11005.8|11008.7|11005.8|11007.6|11003.8|6
1653545600000|2022-05-26 06:13:20|11006.7|11003.9|11001.5|10998.7|11006.8|11003.9|11001.5|10998.6|19
1653545610000|2022-05-26 06:13:30|11002.3|10999.5|11003.5|11000.7|11004.5|11000.7|11002.3|10998.6|3
1653545620000|2022-05-26 06:13:40|11004.4|11001.6|11002.5|10999.7|11004.5|11001.6|11000.8|10997.8|17
1653545630000|2022-05-26 06:13:50|11002.8|10998.8|11003.7|11000.9|11004.8|11001.7|11001.5|10998.6|5
1653545640000|2022-05-26 06:14:00|11003.5|11000.7|11006.5|11003.7|11006.6|11003.7|11003.5|11000.5|7
1653545650000|2022-05-26 06:14:10|11006.8|11002.8|11001.7|10998.9|11006.8|11003|11001.7|10998.6|5
1653545660000|2022-05-26 06:14:20|11002.5|10998.5|11001.6|10997.6|11002.8|10999.7|11000|10997.2|11
1653545670000|2022-05-26 06:14:30|11000.5|10997.7|11001.5|10998.7|11001.6|10998.7|11000.5|10997.5|1
1653545680000|2022-05-26 06:14:40|11002.5|10998.5|11002.5|10999.7|11002.5|10999.7|11001.5|10998.5|0
1653545690000|2022-05-26 06:14:50|11003.4|11000.6|11002.5|10999.7|11003.5|11000.7|11002.5|10999.5|0
1653545700000|2022-05-26 06:15:00|11003.3|11000.5|11005|11002.2|11006.8|11003.7|11003.3|10999.9|2
1653545710000|2022-05-26 06:15:10|11005.5|11002.7|11004.6|11000.6|11005.5|11002.7|11003.3|10999.9|1
1653545720000|2022-05-26 06:15:20|11003.7|11000.9|11003.5|11000.7|11003.7|11000.9|11002.5|10999.7|0
1653545730000|2022-05-26 06:15:30|11004.5|11000.5|11002.5|10999.7|11004.6|11001.7|11002.5|10999.6|3
1653545740000|2022-05-26 06:15:40|||||||||1
1653545750000|2022-05-26 06:15:50|11002.8|10998.8|11001.6|10997.6|11002.8|10998.8|11001.5|10997.6|3
1653545760000|2022-05-26 06:16:00|11001.4|10998.6|11002.5|10999.7|11002.6|10999.7|11000.5|10997.6|4
1653545770000|2022-05-26 06:16:10|11002.6|10998.6|11002.5|10999.7|11002.6|10999.7|11002.5|10998.6|0
1653545780000|2022-05-26 06:16:20|11003.3|11000.5|11004.5|11001.7|11006|11003.2|11003.3|11000.5|11
1653545790000|2022-05-26 06:16:30|11004.6|11000.6|11005.5|11002.7|11005.5|11002.7|11003.4|10999.6|1
1653545800000|2022-05-26 06:16:40|11006.5|11003.7|11003.5|11000.7|11006.8|11003.7|11003.5|11000|6
1653545810000|2022-05-26 06:16:50|11004.5|11001.7|11006.5|11002.5|11006.5|11002.7|11003.5|11000.5|2
1653545820000|2022-05-26 06:17:00|11006.6|11002.6|11004.5|11001.7|11006.9|11004.1|11004.5|11001.6|1
1653545830000|2022-05-26 06:17:10|11006|11003.2|11008.4|11005.6|11008.6|11005.6|11006|11003.2|5
1653545840000|2022-05-26 06:17:20|11007.5|11004.7|11006.5|11003.7|11008|11004.7|11006.5|11003.6|3
1653545850000|2022-05-26 06:17:30|11005.8|11003|11007.5|11003.5|11007.5|11003.7|11005.5|11002.7|3
1653545860000|2022-05-26 06:17:40|11008.5|11004.7|11008.5|11005.7|11008.5|11005.7|11008.5|11004.7|0
1653545880000|2022-05-26 06:18:00|11009.4|11006.6|11009.6|11006.8|11010.6|11007.7|11009.4|11006.6|5
1653545890000|2022-05-26 06:18:10|11009.5|11006.7|11008.5|11005.7|11009.6|11006.7|11008.5|11004.6|1
1653545900000|2022-05-26 06:18:20|11008.7|11004.7|11008.5|11005.7|11008.7|11005.7|11007.6|11004.5|0
1653545910000|2022-05-26 06:18:30|11009.6|11005.6|11010.6|11006.6|11010.6|11006.6|11009.6|11005.6|0
1653545920000|2022-05-26 06:18:40|11009.9|11005.9|11006.5|11003.7|11010.5|11007.7|11006.5|11003.5|4
1653545930000|2022-05-26 06:18:50|11005.6|11002.8|11001.9|10999.1|11005.7|11002.8|11001.6|10998.4|69
1653545940000|2022-05-26 06:19:00|11001.8|10999|11003.8|11001|11004.8|11002|11001.8|10999|3
1653545950000|2022-05-26 06:19:10|11004.1|11001.3|11003.8|11001|11004.8|11002|11003.8|11001|3
1653545960000|2022-05-26 06:19:20|11005.1|11002.3|11005.3|11002.5|11005.8|11003|11004.3|11001.5|12
1653545970000|2022-05-26 06:19:30|11004.9|11002.1|11004|11001.2|11004.9|11002.1|11004|11001.2|0
1653545980000|2022-05-26 06:19:40|11003.8|11001|11003.8|11001|11004.8|11002|11003.8|11001|3
1653545990000|2022-05-26 06:19:50|11004|11000|11004.5|11001.7|11004.5|11001.7|11003.6|10999.9|4
1653546000000|2022-05-26 06:20:00|11004.8|11002|11004.8|11002|11004.8|11002|11004.8|11002|1
1653546010000|2022-05-26 06:20:10|||||||||1
1653546020000|2022-05-26 06:20:20|11003.6|11000.8|11001.8|10999|11003.6|11000.8|11001.3|10998.5|12
1653546030000|2022-05-26 06:20:30|11001|10998.2|11005|11001|11005|11002.2|11000.8|10997.9|12
1653546040000|2022-05-26 06:20:40|11004.6|11001.8|11006.8|11004|11008|11005|11004.6|11001.8|3
1653546050000|2022-05-26 06:20:50|11006.9|11002.9|11006.9|11002.9|11007.9|11004|11006.6|11002.9|2
1653546060000|2022-05-26 06:21:00|11005.9|11003.1|11004.8|11002|11008|11005|11004.8|11002|24
1653546070000|2022-05-26 06:21:10|11004.9|11000.9|11003.7|11000.9|11004.9|11002|11003.7|11000.7|1
1653546080000|2022-05-26 06:21:20|11004.8|11000.8|11002.7|10999.9|11004.8|11001.8|11001.7|10998.9|4
1653546090000|2022-05-26 06:21:30|11002.4|10999.6|10999.9|10997.1|11002.4|10999.6|10999.9|10997|12
1653546100000|2022-05-26 06:21:40|10999.1|10996.3|11001.7|10998.9|11002.2|10999.4|10998|10995|14
1653546110000|2022-05-26 06:21:50|11002|10998|11003.8|10999.8|11003.8|11000.9|11001.6|10997.8|10
1653546120000|2022-05-26 06:22:00|11004.7|11000.7|11004.7|11001.9|11004.8|11001.9|11004.6|11000.7|0
1653546130000|2022-05-26 06:22:10|11005.7|11001.7|11006.7|11003.9|11009.2|11006.4|11005.6|11001.7|13
1653546140000|2022-05-26 06:22:20|11007.8|11003.8|11006.7|11003.9|11007.8|11003.9|11006.2|11003.4|1
1653546150000|2022-05-26 06:22:30|11007.1|11004.3|11006.7|11003.9|11007.7|11004.9|11006.7|11003.9|4
1653546160000|2022-05-26 06:22:40|11007.5|11004.7|11008.8|11004.8|11008.8|11005.4|11006.7|11003.9|14
1653546170000|2022-05-26 06:22:50|11007.9|11005.1|11007.7|11004.9|11008.8|11005.9|11007.7|11004.8|1
1653546180000|2022-05-26 06:23:00|11007.8|11003.8|11007.7|11004.9|11008.8|11005.1|11006.7|11003.7|3
1653546190000|2022-05-26 06:23:10|11008|11004|11007.6|11004.8|11009.3|11004.9|11007.6|11001.3|1
1653546200000|2022-05-26 06:23:20|11007.8|11003.8|11006.8|11002.8|11008.8|11005.4|11006.7|11002.8|0
1653546210000|2022-05-26 06:23:30|11007.8|11003.8|11006.7|11003.9|11007.8|11004.9|11006.7|11003.8|0
1653546230000|2022-05-26 06:23:50|11007.7|11004.9|11008.9|11006.1|11008.9|11006.1|11007.7|11004.9|2
1653546240000|2022-05-26 06:24:00|11009.1|11005.1|11008.2|11005.4|11009.1|11005.9|11008.2|11004.7|0
1653546250000|2022-05-26 06:24:10|11008.6|11005.8|11008.2|11005.4|11008.7|11005.9|11008.2|11005.4|6
1653546260000|2022-05-26 06:24:20|11010.3|11006.3|11009.7|11006.9|11010.7|11006.9|11009.7|11005.8|26
1653546270000|2022-05-26 06:24:30|11009.8|11005.8|11009.8|11005.8|11009.8|11006.9|11009.6|11005.8|0
1653546280000|2022-05-26 06:24:40|11009.6|11006.8|11009.7|11006.9|11009.7|11006.9|11009.6|11006.8|0
1653546290000|2022-05-26 06:24:50|11010.2|11007.4|11009.7|11006.9|11010.2|11007.4|11007.7|11004.8|14
1653546300000|2022-05-26 06:25:00|11010|11006|11008.8|11004.8|11010|11006|11008.7|11004.8|1
1653546310000|2022-05-26 06:25:10|11008.7|11005.9|11009.7|11006.9|11009.8|11006.9|11008.7|11005.8|1
1653546320000|2022-05-26 06:25:20|11009.8|11005.8|11009.7|11006.9|11009.8|11006.9|11009.6|11005.8|0
1653546330000|2022-05-26 06:25:30|11009.3|11006.5|11011.6|11008.8|11011.8|11008.8|11009.2|11006.4|7
1653546340000|2022-05-26 06:25:40|11011.5|11008.7|11011.2|11008.4|11011.5|11008.7|11010.7|11007.9|2
1653546350000|2022-05-26 06:25:50|11010.8|11008|11011.1|11008.3|11011.2|11008.4|11010.7|11007.9|3
1653546360000|2022-05-26 06:26:00|11011.2|11008.4|11005.7|11002.9|11011.2|11008.4|11005.7|11002.9|6
1653546370000|2022-05-26 06:26:10|11006.1|11003.3|11008.7|11005.9|11008.7|11005.9|11006.1|11003.3|5
1653546380000|2022-05-26 06:26:20|11008.9|11004.9|11007.7|11004.9|11008.9|11004.9|11006.7|11003.9|1
1653546390000|2022-05-26 06:26:30|11006.6|11003.8|11007.8|11003.8|11007.8|11004.9|11005.7|11002.9|4
1653546400000|2022-05-26 06:26:40|11006.8|11004|11007.8|11003.8|11007.8|11004|11006.7|11003.8|0
1653546410000|2022-05-26 06:26:50|11007.6|11004.8|11007.7|11004.9|11007.9|11004.9|11007.6|11003.9|0
1653546420000|2022-05-26 06:27:00|11007|11004.2|11006.7|11003.9|11007.1|11004.3|11006.7|11003.9|1
1653546430000|2022-05-26 06:27:10|11007.5|11004.7|11007.2|11004.4|11007.7|11004.9|11007.2|11004.4|0
1653546440000|2022-05-26 06:27:20|11007.6|11004.8|11007.7|11004.9|11008.2|11005.4|11007.2|11004.4|2
1653546450000|2022-05-26 06:27:30|11008.7|11004.7|11007.8|11003.8|11009.9|11004.8|11007.8|11001.9|6
1653546460000|2022-05-26 06:27:40|11006.7|11003.9|11005.7|11002.9|11006.7|11003.9|11005.7|11002.9|3
1653546470000|2022-05-26 06:27:50|11005.6|11002.8|11003.7|11000.9|11007.2|11002.9|11003.6|10999.2|15
1653546480000|2022-05-26 06:28:00|11004.3|11000.3|11003.7|11000.9|11005.4|11000.9|11002.1|10997.4|10
1653546490000|2022-05-26 06:28:10|11003.8|10999.8|11003.7|11000.9|11003.8|11000.9|11003.6|10999.8|7
1653546500000|2022-05-26 06:28:20|11003.6|11000.8|11002.8|11000|11003.6|11000.8|11002.8|11000|1
1653546510000|2022-05-26 06:28:30|11002.7|10999.9|11002.7|10999.9|11003.8|10999.9|11002.6|10998.8|0
1653546520000|2022-05-26 06:28:40|11003.8|10999.8|11003.8|10999.8|11003.8|11000.9|11003.7|10999.8|1
1653546530000|2022-05-26 06:28:50|11003.9|11001.1|11005.7|11002.9|11006.7|11002.9|11002.8|10999.8|10
1653546540000|2022-05-26 06:29:00|11005|11002.2|11003.7|11000.9|11005|11002.2|11002.7|10999.3|3
1653546550000|2022-05-26 06:29:10|11003|11000.2|11002.7|10999.9|11003.9|11000.9|11002.7|10999.3|3
1653546560000|2022-05-26 06:29:20|11002.3|10999.5|10998.7|10995.9|11002.3|10999.5|10998.7|10995.9|11
1653546570000|2022-05-26 06:29:30|10999.1|10996.3|10998.7|10995.9|10999.9|10996.9|10998.6|10994.8|5
1653546580000|2022-05-26 06:29:40|10998.3|10995.5|10994.8|10990.8|10998.3|10995.5|10994.6|10990.8|26
1653546590000|2022-05-26 06:29:50|10996.4|10988.4|10995.7|10992.9|10997.2|10994.4|10992.8|10988.4|68
1653546600000|2022-05-26 06:30:00|10995.9|10991.9|10992.7|10989.9|10995.9|10992|10991.9|10988.9|23
1653546610000|2022-05-26 06:30:10|10992.8|10990|10993.7|10990.9|10994.5|10990.9|10991.7|10988.8|18
1653546620000|2022-05-26 06:30:20|10992.7|10989.9|10990.7|10987.9|10992.8|10989.9|10989.6|10986.7|40
1653546630000|2022-05-26 06:30:30|10989.7|10986.9|10989.8|10987|10991.4|10988.6|10988.8|10985.9|21
1653546640000|2022-05-26 06:30:40|10989.9|10985.9|10990.8|10986.8|10990.9|10987.9|10988.6|10985.8|26
1653546650000|2022-05-26 06:30:50|10990.9|10986.9|10991.7|10988.9|10991.7|10988.9|10989.7|10986.8|6
1653546660000|2022-05-26 06:31:00|10990.7|10987.9|10991.2|10988.4|10991.2|10988.4|10990.7|10987.9|5
1653546670000|2022-05-26 06:31:10|10991.6|10988.8|10993.7|10990.9|10997.7|10994.9|10991.2|10988.4|51
1653546680000|2022-05-26 06:31:20|10994.7|10991.9|10993.7|10990.9|10994.7|10991.9|10993.7|10990.9|2
1653546690000|2022-05-26 06:31:30|10994.7|10991.9|10995.2|10992.4|10995.2|10992.4|10994.2|10991.4|2
1653546700000|2022-05-26 06:31:40|10994.8|10992|10994.4|10991.6|10995.8|10992.8|10993.7|10990.9|11
1653546710000|2022-05-26 06:31:50|10995.7|10991.7|10994.7|10991.9|10995.8|10992|10994.7|10991.7|4
1653546720000|2022-05-26 06:32:00|10993.9|10991.1|10991.7|10988.9|10993.9|10991.1|10989.7|10986.9|9
1653546730000|2022-05-26 06:32:10|10992.7|10988.7|10991.9|10989.1|10992.7|10989.1|10990.8|10987.8|3
1653546740000|2022-05-26 06:32:20|10993.7|10990.9|10994.7|10991.9|10995.1|10992.3|10993.7|10990.7|3
1653546750000|2022-05-26 06:32:30|10995.8|10991.8|10994.8|10992|10996.8|10992.9|10994.7|10991.6|1
1653546760000|2022-05-26 06:32:40|10995.8|10991.8|10995.7|10992.9|10996.2|10993.4|10994.7|10991.8|6
1653546770000|2022-05-26 06:32:50|10996.2|10993.4|10996.2|10993.4|10996.2|10993.4|10995.7|10992.9|1
1653546780000|2022-05-26 06:33:00|10995.8|10993|10988.7|10985.9|10995.8|10993|10988.7|10985.9|36
1653546790000|2022-05-26 06:33:10|10987.8|10985|10988.7|10985.9|10988.8|10985.9|10987.5|10983.9|11
1653546800000|2022-05-26 06:33:20|10988.3|10985.5|10988.8|10986|10989.8|10986|10987.3|10984.5|2
1653546810000|2022-05-26 06:33:30|10988.7|10985.9|10989.7|10986.9|10989.7|10986.9|10988.7|10985.9|1
1653546820000|2022-05-26 06:33:40|10989.3|10986.5|10988.7|10985.9|10989.7|10986.9|10988.7|10985.9|4
1653546830000|2022-05-26 06:33:50|10989.9|10986.5|10989.7|10986.9|10990.7|10987.9|10988.7|10985.9|11
1653546840000|2022-05-26 06:34:00|10988.9|10986.1|10988.7|10985.9|10988.9|10986.1|10986.7|10983.9|10
1653546850000|2022-05-26 06:34:10|10987.4|10984.6|10988.2|10985.4|10988.9|10986|10987.4|10984.6|5
1653546860000|2022-05-26 06:34:20|10987.7|10984.9|10988.8|10984.8|10988.8|10985|10987.2|10984.1|3
1653546870000|2022-05-26 06:34:30|10987.8|10985|10989|10986.2|10989.5|10986.7|10987.8|10984.9|2
1653546880000|2022-05-26 06:34:40|10988.7|10985.9|10988.8|10984.8|10988.8|10985.9|10987.7|10984.8|5
1653546890000|2022-05-26 06:34:50|10988.5|10985.7|10986.2|10983.4|10988.7|10985.9|10986.2|10983.4|3
1653546900000|2022-05-26 06:35:00|10986.3|10983.5|10985.8|10983|10988.2|10985.4|10985.3|10982.5|26
1653546910000|2022-05-26 06:35:10|10985.3|10982.5|10983.7|10980.9|10985.3|10982.5|10983.7|10980.9|15
1653546920000|2022-05-26 06:35:20|10983.8|10981|10983.7|10980.9|10984.7|10981.9|10982.7|10979.9|21
1653546930000|2022-05-26 06:35:30|10984.2|10981.4|10986.9|10984.1|10986.9|10984.1|10983.7|10980.9|12
1653546940000|2022-05-26 06:35:40|10988.5|10984.5|10988.9|10986.1|10989.7|10986.9|10988.5|10984.5|3
1653546950000|2022-05-26 06:35:50|10989.8|10985.8|10988.7|10985.9|10989.8|10986.6|10988.7|10985.6|2
1653546960000|2022-05-26 06:36:00|10989.4|10986.6|10988.7|10985.9|10989.7|10986.9|10987.7|10984.9|6
1653546970000|2022-05-26 06:36:10|10989.4|10986.6|10989.7|10986.9|10989.7|10986.9|10989.4|10986.6|1
1653546980000|2022-05-26 06:36:20|10988.7|10985.9|10989.7|10986.9|10989.7|10986.9|10988.7|10985.9|4
1653546990000|2022-05-26 06:36:30|10988.9|10986.1|10985.6|10982.8|10988.9|10986.1|10985.6|10982.8|4
1653547000000|2022-05-26 06:36:40|10986.4|10983.6|10989|10986.2|10989|10986.2|10986.4|10983.6|6
1653547010000|2022-05-26 06:36:50|10989.1|10986.3|10987.6|10984.8|10989.1|10986.3|10987.6|10983.9|1
1653547020000|2022-05-26 06:37:00|10987.9|10983.9|10988.1|10985.3|10988.6|10985.8|10987.6|10983.9|1
1653547030000|2022-05-26 06:37:10|10989.3|10986.5|10992.6|10989.8|10992.6|10989.8|10989.3|10986.5|6
1653547040000|2022-05-26 06:37:20|10993.4|10990.6|10993.8|10991|10994.8|10992|10993.4|10990.6|7
1653547050000|2022-05-26 06:37:30|10993.6|10990.8|10991.6|10988.8|10993.6|10990.8|10990.6|10987.8|7
1653547060000|2022-05-26 06:37:40|10994|10991.2|10994.6|10991.8|10995.1|10992.3|10993.9|10991.1|13
1653547070000|2022-05-26 06:37:50|10993.9|10991.1|10993.6|10990.8|10994.1|10991.3|10992.6|10989.8|4
1653547080000|2022-05-26 06:38:00|10994|10991.2|10992.6|10989.8|10994.6|10991.8|10992.6|10988.9|2
1653547090000|2022-05-26 06:38:10|10994.1|10991.3|10993.6|10990.8|10994.1|10991.3|10993.1|10990.3|2
1653547100000|2022-05-26 06:38:20|10994.6|10990.6|10995.9|10993.1|10998.4|10995.6|10994|10990.6|11
1653547110000|2022-05-26 06:38:30|10995.6|10992.8|10996.6|10993.8|10997.9|10994.8|10995.6|10992.8|1
1653547120000|2022-05-26 06:38:40|10996.9|10992.9|10997|10993|10997.6|10994.3|10996.6|10992.7|3
1653547130000|2022-05-26 06:38:50|10996.7|10992.7|10999.7|10995.7|10999.7|10995.7|10995.8|10992.6|6
1653547140000|2022-05-26 06:39:00|10999.5|10996.7|10999.6|10996.8|11000.6|10997.8|10998.6|10995.6|8
1653547150000|2022-05-26 06:39:10|10999.3|10996.5|10996.7|10992.7|10999.3|10996.5|10995.6|10992.7|6
1653547160000|2022-05-26 06:39:20|10995.8|10993|10997.1|10994.3|10997.1|10994.3|10995.8|10992.6|2
1653547170000|2022-05-26 06:39:30|10996.6|10993.8|10996.6|10993.8|10997.7|10994.7|10996.6|10993.7|2
1653547180000|2022-05-26 06:39:40|10995.5|10992.7|10994.6|10991.8|10995.5|10992.7|10994.6|10991.8|6
1653547190000|2022-05-26 06:39:50|10995|10992.2|10991.6|10988.8|10995.1|10992.3|10991.6|10988.8|7
1653547200000|2022-05-26 06:40:00|10990.5|10987.7|10992.6|10989.8|10992.7|10989.8|10988.8|10986|12
1653547210000|2022-05-26 06:40:10|10993.7|10989.7|10993.7|10989.7|10993.7|10989.8|10991.6|10988.8|2
1653547220000|2022-05-26 06:40:20|10993.5|10990.7|10993.6|10990.8|10994.7|10991.8|10993.1|10990.1|2
1653547230000|2022-05-26 06:40:30|10994.4|10991.6|10994.1|10991.3|10995|10992.2|10994.1|10991.3|1
1653547240000|2022-05-26 06:40:40|10994.5|10991.7|10995.7|10992.9|10996.1|10993.3|10994.5|10991.7|4
1653547250000|2022-05-26 06:40:50|10995.6|10992.8|10992.6|10989.8|10995.8|10992.8|10992.6|10989.7|4
1653547260000|2022-05-26 06:41:00|10992.7|10988.7|10991.6|10988.8|10993.7|10990.8|10991.6|10988.7|2
1653547270000|2022-05-26 06:41:10|10992.7|10988.7|10991.6|10988.8|10992.7|10988.8|10991.6|10988.2|2
1653547280000|2022-05-26 06:41:20|10992|10989.2|10986.1|10983.3|10992.1|10989.3|10986.1|10983.3|13
1653547290000|2022-05-26 06:41:30|10985.7|10982.9|10988.5|10985.7|10988.8|10985.8|10984.6|10981.8|15
1653547300000|2022-05-26 06:41:40|10989.7|10985.9|10988.6|10985.8|10990.7|10986.8|10988.6|10985.2|8
1653547310000|2022-05-26 06:41:50|10988.1|10985.3|10986|10983.2|10989.6|10986.8|10985.6|10982.8|8
1653547320000|2022-05-26 06:42:00|10986.1|10983.3|10987.6|10984.8|10990.6|10987.8|10985.7|10982.9|5
1653547330000|2022-05-26 06:42:10|10986.6|10983.8|10989.6|10986.8|10990.1|10987.3|10986.6|10983.6|5
1653547340000|2022-05-26 06:42:20|10990.6|10987.8|10991.6|10988.8|10992.7|10988.9|10989.6|10986.6|13
1653547350000|2022-05-26 06:42:30|10990.1|10987.3|10990.6|10987.8|10991.5|10988.7|10989.6|10986.8|9
1653547370000|2022-05-26 06:42:50|10991.6|10987.6|10992.1|10989.3|10992.1|10989.3|10990.7|10987.6|2
1653547380000|2022-05-26 06:43:00|10991.6|10988.8|10991.6|10988.8|10991.6|10988.8|10991.6|10988.8|1
1653547390000|2022-05-26 06:43:10|10992.1|10989.3|10992.6|10989.8|10992.6|10989.8|10992.1|10989.3|2
1653547400000|2022-05-26 06:43:20|10993|10990.2|10994.6|10991.8|10995.1|10992.3|10992.6|10989.8|5
1653547410000|2022-05-26 06:43:30|10994.7|10990.7|10992.6|10989.8|10994.7|10990.9|10992.6|10988.7|4
1653547420000|2022-05-26 06:43:40|10992.2|10989.4|10991.6|10988.8|10992.6|10989.8|10990.1|10987.3|4
1653547430000|2022-05-26 06:43:50|10992.7|10988.7|10990.6|10987.8|10992.7|10988.8|10990.5|10987.7|0
1653547440000|2022-05-26 06:44:00|10991.6|10987.6|10994.6|10991.8|10995|10992.2|10991|10987.6|0
1653547450000|2022-05-26 06:44:10|10995|10992.2|10996.6|10993.8|10996.6|10993.8|10992.9|10990.1|8
1653547460000|2022-05-26 06:44:20|10995.6|10992.8|10997.1|10994.3|10997.1|10994.3|10995.6|10992.8|5
1653547470000|2022-05-26 06:44:30|10997.5|10994.7|10997.6|10994.8|10998.6|10995.8|10997.1|10994.3|12
1653547480000|2022-05-26 06:44:40|10998.7|10994.7|10999.6|10996.8|11000.1|10997.3|10996.6|10993.6|32
1653547490000|2022-05-26 06:44:50|11000.1|10997.3|10997.6|10994.8|11000.3|10997.5|10997.6|10994.8|4
1653547500000|2022-05-26 06:45:00|10999.3|10996.5|11000.6|10997.8|11001.8|10998.8|10998.7|10995.7|6
1653547510000|2022-05-26 06:45:10|10999.5|10996.7|10999.6|10996.8|11000.7|10996.9|10997.6|10994.8|9
1653547520000|2022-05-26 06:45:20|11000.6|10996.6|11002.7|10998.7|11003.6|11000.8|10999.6|10996.6|21
1653547530000|2022-05-26 06:45:30|11002.1|10999.3|11003.8|10999.8|11003.8|11000.8|10999.6|10995.8|21
1653547540000|2022-05-26 06:45:40|11002.7|10999.9|11000.6|10997.8|11005.2|11001.8|11000.6|10997.8|15
1653547550000|2022-05-26 06:45:50|11001.7|10998.9|11000.1|10997.3|11002.8|10999.8|11000.1|10997.3|5
1653547560000|2022-05-26 06:46:00|10999.3|10996.5|10999.5|10996.7|11000.1|10997.3|10995.6|10992.8|16
1653547570000|2022-05-26 06:46:10|11000.6|10997.8|11001.6|10998.8|11002.1|10999.3|10999.1|10996.3|4
1653547580000|2022-05-26 06:46:20|11002|10999.2|11004.7|11000.7|11004.8|11001.9|11000.6|10997.6|14
1653547590000|2022-05-26 06:46:30|11003.7|11000.9|11006.6|11003.8|11008.7|11005.8|11003.6|11000.8|26
1653547600000|2022-05-26 06:46:40|11006.2|11003.4|11005.6|11002.8|11007|11004.2|11005.3|11002.5|21
1653547610000|2022-05-26 06:46:50|11005.1|11002.3|11007.6|11004.8|11008.8|11005.2|11004.6|11001.8|11
1653547620000|2022-05-26 06:47:00|11006.6|11003.8|11004.5|11001.7|11006.6|11003.8|11003.6|11000.3|6
1653547630000|2022-05-26 06:47:10|11003.7|11000.9|11003.6|11000.8|11004.6|11001.2|11003.6|11000.6|3
1653547640000|2022-05-26 06:47:20|11004.7|11000.7|11004.1|11001.3|11006.1|11003.3|11004.1|11000.7|4
1653547650000|2022-05-26 06:47:30|11003.7|11000.9|11003.6|11000.8|11004.5|11001.7|11002.6|10999.8|5
1653547660000|2022-05-26 06:47:40|11004.7|11001.9|11006.6|11003.8|11006.6|11003.8|11004.5|11001.6|14
1653547670000|2022-05-26 06:47:50|11007.3|11004.5|11007.6|11004.8|11008.7|11004.8|11006.6|11003.5|10
1653547680000|2022-05-26 06:48:00|11009.3|11006.5|11008.6|11005.8|11009.7|11006.8|11007.6|11004.7|2
1653547690000|2022-05-26 06:48:10|11008.8|11004.8|11004.6|11001.8|11008.8|11005.8|11004.6|11001.8|5
1653547700000|2022-05-26 06:48:20|11003.8|11001|11005.9|11003.1|11005.9|11003.1|11002.6|10999.8|8
1653547710000|2022-05-26 06:48:30|11006.6|11003.8|11007.1|11004.3|11007.1|11004.3|11006.6|11003.8|1
1653547720000|2022-05-26 06:48:40|11005.9|11003.1|11009.6|11006.8|11009.6|11006.8|11005.6|11002.8|5
1653547730000|2022-05-26 06:48:50|11009.7|11005.7|11009.4|11006.6|11009.7|11006.6|11009.4|11005.7|0
1653547740000|2022-05-26 06:49:00|11009.6|11006.8|11009.6|11006.8|11009.7|11006.8|11005.6|11001.8|15
1653547750000|2022-05-26 06:49:10|11009.8|11005.8|11006.7|11003.9|11009.8|11006.8|11006.6|11003.8|2
1653547760000|2022-05-26 06:49:20|11007.7|11004.9|11008.6|11005.8|11009.1|11006.3|11007.7|11004.9|10
1653547770000|2022-05-26 06:49:30|11008.2|11005.4|11007.1|11004.3|11008.2|11005.4|11007.1|11004.3|2
1653547780000|2022-05-26 06:49:40|11006.9|11004.1|11004.6|11001.8|11006.9|11004.1|11004.6|11001.8|1
1653547790000|2022-05-26 06:49:50|11004.9|11002.1|11004.6|11001.8|11005.5|11002.1|11004.1|11001.3|3
1653547800000|2022-05-26 06:50:00|11004.7|11000.7|11003.6|11000.8|11007|11002.8|11001.2|10995.4|25
1653547810000|2022-05-26 06:50:10|11004.3|11001.5|11004.7|11000.7|11004.7|11001.8|11003.4|11000.6|4
1653547820000|2022-05-26 06:50:20|11003.7|11000.9|11004.7|11000.7|11004.8|11001.8|11003.6|11000.7|2
1653547830000|2022-05-26 06:50:30|11004.4|11001.6|11001.6|10998.8|11004.4|11001.6|11001.6|10998.5|3
1653547840000|2022-05-26 06:50:40|11002.4|10999.6|11004.6|11001.8|11005.1|11002.3|11002.4|10999.6|9
1653547850000|2022-05-26 06:50:50|11005.4|11002.6|11007.6|11004.8|11007.6|11004.8|11005.4|11002.6|7
1653547860000|2022-05-26 06:51:00|11006.8|11004|11006.6|11003.8|11006.8|11004|11005.1|11001.7|3
1653547870000|2022-05-26 06:51:10|11007.5|11003.5|11005.6|11002.8|11007.5|11003.8|11005.6|11002.5|0
1653547880000|2022-05-26 06:51:20|11004.6|11001.8|11001.6|10998.8|11004.7|11001.8|11001.6|10998.8|4
1653547890000|2022-05-26 06:51:30|11002.3|10999.5|11003.4|11000.6|11003.7|11000.8|11002.3|10998.7|5
1653547900000|2022-05-26 06:51:40|11003.6|11000.8|11000.6|10997.8|11004.9|11001.8|11000.1|10994.5|10
1653547910000|2022-05-26 06:51:50|11000.9|10998.1|11002.6|10998.6|11003.6|10999.7|10999.5|10996.6|8
1653547920000|2022-05-26 06:52:00|11002.4|10999.6|11003.5|11000.7|11004|11001.2|11001|10998.2|4
1653547930000|2022-05-26 06:52:10|11003.9|11001.1|11004.5|11001.7|11004.8|11001.7|11001.7|10998.6|10
1653547940000|2022-05-26 06:52:20|11005|11002.2|11005.5|11002.7|11006.9|11004.1|11005|11001.6|6
1653547950000|2022-05-26 06:52:30|11005.8|11001.8|11005.5|11002.7|11005.8|11002.7|11005.4|11001.6|0
1653547960000|2022-05-26 06:52:40|11005.6|11001.6|11005.6|11001.6|11005.8|11002.7|11004.5|11001.6|3
1653547970000|2022-05-26 06:52:50|11005.4|11002.6|11005.4|11002.6|11006.1|11002.7|11004|11001.2|3
1653547980000|2022-05-26 06:53:00|11005.5|11002.7|11002.5|10999.7|11006|11003.2|11000.5|10997.7|4
1653547990000|2022-05-26 06:53:10|11001.8|10999|11004.7|11001.9|11006.6|11003.7|11000.5|10997.7|10
1653548000000|2022-05-26 06:53:20|11004.5|11001.7|11004.7|11001.9|11005.8|11002.7|11004.5|11001.3|1
1653548010000|2022-05-26 06:53:30|11004.5|11001.7|11007.5|11004.7|11008|11004.7|11004.5|11001.7|5
1653548020000|2022-05-26 06:53:40|11008.5|11004.5|11009.5|11006.7|11010|11007.2|11008.4|11004.5|7
1653548030000|2022-05-26 06:53:50|11009.9|11007.1|11008.6|11004.6|11010.5|11007.6|11007.5|11004.6|12
1653548040000|2022-05-26 06:54:00|11007.7|11004.9|11011.5|11008.7|11011.5|11008.7|11007.5|11004.6|6
1653548050000|2022-05-26 06:54:10|11010.5|11007.7|11009.5|11005.5|11011.5|11008.6|11008.5|11005.5|5
1653548060000|2022-05-26 06:54:20|11009.7|11006.9|11008.6|11004.6|11009.8|11006.9|11007.5|11004.5|10
1653548070000|2022-05-26 06:54:30|11007.5|11004.7|11008.6|11004.6|11009|11005.7|11007.5|11004.5|1
1653548080000|2022-05-26 06:54:40|11007.5|11004.7|11008.5|11005.7|11008.8|11005.7|11007.5|11004.7|2
1653548090000|2022-05-26 06:54:50|11008.9|11006.1|11009.5|11006.7|11009.5|11006.7|11008|11005.2|10
1653548100000|2022-05-26 06:55:00|11009.8|11005.8|11009.5|11005.5|11009.8|11005.8|11007.5|11004.6|3
1653548110000|2022-05-26 06:55:10|11007.7|11004.9|11007.6|11003.6|11007.8|11004.9|11006.5|11003.5|11
1653548120000|2022-05-26 06:55:20|11008.4|11005.6|11009.5|11006.7|11009.8|11007|11008.2|11005.4|3
1653548130000|2022-05-26 06:55:30|11010.5|11007.7|11010.5|11007.7|11010.6|11007.7|11009|11006.2|15
1653548140000|2022-05-26 06:55:40|11010.6|11006.6|11010.5|11007.7|11010.6|11007.7|11010.5|11006.6|0
1653548150000|2022-05-26 06:55:50|11009.6|11006.8|11010.5|11007.7|11010.5|11007.7|11008.6|11005.5|7
1653548160000|2022-05-26 06:56:00|11011.3|11008.5|11018.3|11015.5|11021.4|11017.5|11011.1|11008.3|50
1653548170000|2022-05-26 06:56:10|11016.4|11013.6|11018.3|11015.5|11019.3|11016.5|11016.4|11013.6|21
1653548180000|2022-05-26 06:56:20|11018.6|11015.8|11018.3|11015.5|11018.6|11015.8|11017.3|11014.4|5
1653548190000|2022-05-26 06:56:30|11017.5|11014.7|11018.3|11015.5|11018.3|11015.5|11016.3|11013.2|9
1653548200000|2022-05-26 06:56:40|11019.4|11015.4|11019.4|11015.4|11019.5|11015.6|11018.3|11015.4|2
1653548210000|2022-05-26 06:56:50|11019.3|11016.5|11019.3|11016.5|11019.4|11016.5|11018.3|11015.2|0
1653548220000|2022-05-26 06:57:00|11019.5|11015.5|11020.4|11016.4|11020.5|11017.5|11018.8|11015.4|15
1653548230000|2022-05-26 06:57:10|11021.1|11017.1|11018.3|11015.5|11021.2|11017.2|11017.3|11014.5|5
1653548240000|2022-05-26 06:57:20|11017.9|11015.1|11017.3|11014.5|11017.9|11015.1|11015.4|11012.4|7
1653548250000|2022-05-26 06:57:30|11016.9|11014.1|11018.3|11015.5|11018.5|11015.7|11016.8|11014|1
1653548260000|2022-05-26 06:57:40|11019.8|11017|11019.1|11016.3|11020.7|11017|11016.8|11012.7|15
1653548270000|2022-05-26 06:57:50|11019.6|11016.8|11016.3|11013.5|11020.1|11017.3|11016.3|11013.2|6
1653548280000|2022-05-26 06:58:00|11015.9|11013.1|11018.7|11014.7|11019.5|11016.5|11015.9|11013.1|14
1653548290000|2022-05-26 06:58:10|11018.4|11014.4|11019.1|11016.3|11019.4|11016.3|11016.3|11013.4|15
1653548300000|2022-05-26 06:58:20|11019.3|11016.5|11021.4|11017.4|11021.8|11019|11019.1|11015.4|4
1653548310000|2022-05-26 06:58:30|11021.1|11018.3|11021.4|11018.6|11021.8|11019|11020.9|11018.1|6
1653548320000|2022-05-26 06:58:40|11021.3|11018.5|11024.3|11021.5|11025.4|11021.6|11020.8|11018|27
1653548330000|2022-05-26 06:58:50|11024.6|11021.8|11025.3|11022.5|11027.4|11023.6|11024.3|11021.4|41
1653548340000|2022-05-26 06:59:00|11025.6|11022.8|11029.2|11026.4|11029.7|11026.9|11025.3|11022.4|40
1653548350000|2022-05-26 06:59:10|11028.5|11025.7|11030|11027.2|11030.2|11027.4|11028.5|11025.5|21
1653548360000|2022-05-26 06:59:20|11029.2|11026.4|11026.5|11022.5|11029.5|11026.4|11026.2|11022.5|15
1653548370000|2022-05-26 06:59:30|11026.2|11023.4|11024.2|11021.4|11027.5|11024.3|11024.2|11020.5|25
1653548380000|2022-05-26 06:59:40|11024.5|11020.5|11023.2|11020.4|11024.7|11021.9|11022.2|11019.4|23
1653548390000|2022-05-26 06:59:50|11023.5|11019.5|11023.2|11020.4|11024.5|11021.6|11022.2|11019.3|4
1653548400000|2022-05-26 07:00:00|11023.6|11020.8|11022.4|11019.6|11024.5|11020.9|11021.7|11018.9|19
1653548410000|2022-05-26 07:00:10|11022|11019.2|11022.2|11019.4|11023.7|11020.9|11021.4|11018.3|17
1653548420000|2022-05-26 07:00:20|11021.7|11018.9|11016.2|11013.4|11021.7|11018.9|11015.9|11013.1|18
1653548430000|2022-05-26 07:00:30|11017.3|11013.3|11020.2|11017.4|11020.2|11017.4|11016.2|11013.3|15
1653548440000|2022-05-26 07:00:40|11020.6|11017.8|11022.2|11019.4|11023.7|11020.9|11020.2|11017.4|19
1653548450000|2022-05-26 07:00:50|11022.6|11019.8|11023.2|11020.4|11023.7|11020.9|11022.2|11019.4|8
1653548460000|2022-05-26 07:01:00|11022.5|11019.7|11027.2|11024.4|11029.3|11026.4|11022.5|11019.7|29
1653548470000|2022-05-26 07:01:10|11027.6|11024.8|11028.2|11025.4|11029.5|11026.4|11027.6|11024.3|11
1653548480000|2022-05-26 07:01:20|11029.7|11026.9|11028.7|11025.9|11030.2|11027.4|11028.2|11025.4|15
1653548490000|2022-05-26 07:01:30|11029.5|11026.7|11025.2|11022.4|11029.5|11026.7|11025.2|11022.2|12
1653548500000|2022-05-26 07:01:40|11025.6|11022.8|11027.2|11024.4|11027.2|11024.4|11024.4|11021.5|16
1653548510000|2022-05-26 07:01:50|11028|11025.2|11027.2|11024.4|11029.3|11026.4|11026.1|11022.5|4
1653548520000|2022-05-26 07:02:00|11027.6|11024.8|11029.2|11026.4|11029.2|11026.4|11027.2|11024.4|9
1653548530000|2022-05-26 07:02:10|11029.1|11026.3|11026.7|11023.9|11029.3|11026.3|11026.2|11023.4|8
1653548540000|2022-05-26 07:02:20|11027.1|11024.3|11024.2|11021.4|11028.2|11024.4|11022.7|11019.9|19
1653548550000|2022-05-26 07:02:30|11024.7|11021.9|11024.2|11021.4|11024.7|11021.9|11023.2|11020.2|2
1653548560000|2022-05-26 07:02:40|11024.5|11020.5|11025.2|11022.4|11025.5|11022.7|11023.2|11020.2|3
1653548570000|2022-05-26 07:02:50|11025.7|11022.9|11025.2|11022.4|11025.7|11022.9|11024.1|11021.3|8
1653548580000|2022-05-26 07:03:00|11026.3|11022.3|11029.2|11026.4|11029.5|11026.4|11026|11022.3|18
1653548590000|2022-05-26 07:03:10|11029.3|11025.3|11028.8|11026|11029.3|11026.4|11027.2|11024.2|13
1653548600000|2022-05-26 07:03:20|11029.2|11026.4|11030.2|11027.4|11030.5|11027.7|11029|11025.2|25
1653548610000|2022-05-26 07:03:30|11029.5|11026.7|11029.2|11026.4|11030.3|11026.9|11028.1|11025.3|6
1653548620000|2022-05-26 07:03:40|11028.1|11025.3|11028.2|11025.4|11029.8|11026.4|11027.2|11024.3|6
1653548630000|2022-05-26 07:03:50|11028.4|11024.4|11028.2|11025.4|11029.4|11026.4|11027.8|11024.4|3
1653548640000|2022-05-26 07:04:00|11028.5|11025.7|11025.2|11022.4|11028.5|11025.7|11025.2|11022.4|7
1653548650000|2022-05-26 07:04:10|11024.7|11021.9|11024.2|11021.4|11025.2|11022.4|11024.2|11021.4|3
1653548660000|2022-05-26 07:04:20|11023.8|11021|11022.2|11019.4|11024.2|11021.4|11020.2|11017.4|26
1653548670000|2022-05-26 07:04:30|11021.3|11018.5|11020.2|11017.4|11021.3|11018.5|11018.2|11015.4|16
1653548680000|2022-05-26 07:04:40|11020.7|11017.9|11019.7|11016.9|11021.2|11018.4|11019.7|11016.3|5
1653548690000|2022-05-26 07:04:50|11019.2|11016.4|11019.2|11016.4|11020.2|11017.4|11019.2|11016.4|3
1653548700000|2022-05-26 07:05:00|11020.2|11016.2|11020.6|11017.8|11021.2|11018.4|11019.6|11016.2|3
1653548710000|2022-05-26 07:05:10|11021.7|11018.9|11019.7|11016.9|11021.7|11018.9|11019.2|11016.4|4
1653548720000|2022-05-26 07:05:20|11020.2|11017.4|11025.7|11022.9|11025.7|11022.9|11019.7|11016.9|14
1653548730000|2022-05-26 07:05:30|11025.2|11022.4|11024.2|11021.4|11025.2|11022.4|11022.7|11019.9|4
1653548740000|2022-05-26 07:05:40|11025|11022.2|11025.2|11022.4|11025.2|11022.4|11024.2|11021.4|8
1653548750000|2022-05-26 07:05:50|11024.3|11021.5|11024.2|11021.4|11024.7|11021.9|11024.2|11021.4|4
1653548760000|2022-05-26 07:06:00|11024.6|11021.8|11025.2|11022.4|11026.2|11023.4|11023|11020.2|16
1653548770000|2022-05-26 07:06:10|11026.2|11023.4|11029.2|11026.4|11029.3|11026.4|11025.2|11022.4|5
1653548780000|2022-05-26 07:06:20|11029.9|11027.1|11028.2|11025.4|11030.2|11027.4|11028.2|11025.4|8
1653548790000|2022-05-26 07:06:30|||||||||2
1653548800000|2022-05-26 07:06:40|11028.1|11025.3|11026.2|11023.4|11028.3|11025.3|11026.2|11023.3|7
1653548810000|2022-05-26 07:06:50|11026.7|11023.9|11027.2|11024.4|11027.2|11024.4|11026.7|11023.9|4
1653548820000|2022-05-26 07:07:00|11027.6|11024.8|11028.2|11025.4|11029.2|11026.4|11027.2|11024.4|3
1653548830000|2022-05-26 07:07:10|11026.7|11023.9|11028.7|11025.9|11028.7|11025.9|11026.2|11023.4|7
1653548840000|2022-05-26 07:07:20|11028.2|11025.4|11027.2|11024.4|11029.2|11025.8|11027.2|11024.4|2
1653548850000|2022-05-26 07:07:30|11027.6|11024.8|11027.1|11024.3|11027.6|11024.8|11026.7|11023.9|2
1653548860000|2022-05-26 07:07:40|11026.7|11023.9|11027.2|11024.4|11027.7|11024.9|11026.2|11023.4|3
1653548870000|2022-05-26 07:07:50|11027.3|11024.5|11027.2|11024.4|11028.7|11025.9|11026.2|11023.4|9
1653548880000|2022-05-26 07:08:00|11026.7|11023.9|11027.2|11024.4|11027.6|11024.8|11026.2|11023.2|1
1653548890000|2022-05-26 07:08:10|11027.6|11024.8|11028.2|11025.4|11028.2|11025.4|11026.2|11022.4|17
1653548900000|2022-05-26 07:08:20|11028.6|11025.8|11025.2|11022.4|11028.7|11025.9|11025.2|11022.4|11
1653548910000|2022-05-26 07:08:30|11024.7|11021.9|11026.3|11023.5|11026.7|11023.9|11024.7|11021.9|11
1653548920000|2022-05-26 07:08:40|11025.8|11023|11026.3|11023.5|11028.2|11025.4|11025.2|11022.4|7
1653548930000|2022-05-26 07:08:50|11026.7|11023.9|11027.2|11024.4|11028.2|11025.1|11026.3|11023.5|10
1653548940000|2022-05-26 07:09:00|11027.3|11024.5|11025.7|11022.9|11028.2|11025.4|11025.7|11022.9|7
1653548950000|2022-05-26 07:09:10|11025.2|11022.4|11024.2|11021.4|11025.2|11022.4|11022.7|11019.9|12
1653548960000|2022-05-26 07:09:20|11023.3|11020.5|11022.2|11019.4|11024.7|11021.9|11022.2|11019.4|9
1653548970000|2022-05-26 07:09:30|11022.6|11019.8|11022.2|11019.4|11023.2|11020.4|11022.2|11019.4|3
1653548980000|2022-05-26 07:09:40|11021.8|11019|11020.7|11017.9|11023.3|11019.6|11019.7|11016.9|24
1653548990000|2022-05-26 07:09:50|11021.2|11018.4|11021.2|11018.4|11021.2|11018.4|11020.8|11018|3
1653549000000|2022-05-26 07:10:00|11022.2|11018.2|11017.3|11013.3|11022.3|11018.4|11016.2|11013.3|23
1653549010000|2022-05-26 07:10:10|11016.3|11013.5|11016.4|11013.6|11017.2|11014.4|11014.9|11012.1|12
1653549020000|2022-05-26 07:10:20|11016.6|11013.8|11017.2|11014.4|11018.7|11015.9|11016.6|11013.3|18
1653549030000|2022-05-26 07:10:30|11017.9|11015.1|11016.2|11013.4|11019.2|11016.4|11016.2|11013.4|13
1653549040000|2022-05-26 07:10:40|11015.7|11012.9|11017.5|11014.7|11017.7|11014.9|11015.3|11012.5|10
1653549050000|2022-05-26 07:10:50|11017.3|11014.5|11016.2|11013.4|11017.7|11014.9|11016.2|11013.1|2
1653549060000|2022-05-26 07:11:00|11017.3|11013.3|11015.2|11012.4|11017.3|11014.4|11015.2|11012.4|14
1653549070000|2022-05-26 07:11:10|11015.3|11012.5|11014.7|11011.9|11015.3|11012.5|11014.2|11011.4|12
1653549080000|2022-05-26 07:11:20|11014.8|11012|11016.2|11013.4|11016.2|11013.4|11014.8|11012|2
1653549090000|2022-05-26 07:11:30|11015.8|11013|11016.2|11013.4|11016.2|11013.4|11014.7|11011.9|10
1653549100000|2022-05-26 07:11:40|11015.8|11013|11015.2|11012.4|11016.2|11013.4|11014.9|11012.1|4
1653549110000|2022-05-26 07:11:50|11014.8|11012|11014.2|11011.4|11015.5|11012.7|11014.2|11011.4|10
1653549120000|2022-05-26 07:12:00|11014.7|11011.9|11015.7|11012.9|11015.8|11013|11014.2|11011.4|11
1653549130000|2022-05-26 07:12:10|11015.5|11011.5|11012|11009.2|11015.5|11011.5|11009.2|11006.4|49
1653549140000|2022-05-26 07:12:20|11012.2|11009.4|11012.7|11009.9|11012.7|11009.9|11011.7|11008.9|3
1653549150000|2022-05-26 07:12:30|11012.3|11009.5|11010.7|11007.9|11012.3|11009.5|11009.7|11006.9|9
1653549160000|2022-05-26 07:12:40|11010.3|11007.5|11008.7|11005.9|11010.3|11007.5|11008.2|11005.4|12
1653549170000|2022-05-26 07:12:50|11009|11006.2|11008.3|11005.5|11011|11008.2|11008.3|11005.5|10
1653549180000|2022-05-26 07:13:00|11008.2|11005.4|11009.7|11006.9|11009.7|11006.9|11008.2|11005.4|3
1653549190000|2022-05-26 07:13:10|11010|11007.2|11007.7|11004.9|11010|11007.2|11007.7|11004.9|12
1653549200000|2022-05-26 07:13:20|11008|11005.2|11009.2|11006.4|11011.2|11008.4|11007.7|11004.9|17
1653549210000|2022-05-26 07:13:30|11009.5|11006.7|11011.2|11008.4|11012.3|11008.9|11009.2|11006.4|7
1653549220000|2022-05-26 07:13:40|11011.9|11009.1|11008.2|11005.4|11011.9|11009.1|11008.2|11005.4|12
1653549230000|2022-05-26 07:13:50|11008.5|11005.7|11006.2|11003.4|11009.4|11006.4|11005.7|11002.9|13
1653549240000|2022-05-26 07:14:00|11006.5|11003.7|11006.2|11003.4|11006.7|11003.9|11005.8|11003|4
1653549250000|2022-05-26 07:14:10|11005.8|11003|11007.2|11004.4|11007.2|11004.4|11005.3|11002.5|4
1653549260000|2022-05-26 07:14:20|11006.8|11004|11007.6|11004.8|11008.1|11005.3|11005.7|11002.9|15
1653549270000|2022-05-26 07:14:30|11008.1|11005.3|11006.6|11003.8|11008.1|11005.3|11006.6|11003.8|3
1653549280000|2022-05-26 07:14:40|11007.1|11004.3|11004.6|11001.8|11007.1|11004.3|11004.6|11001.8|6
1653549290000|2022-05-26 07:14:50|11005|11002.2|11004.8|11002|11005.1|11002.3|11004.6|11001.8|5
1653549300000|2022-05-26 07:15:00|11004.6|11001.8|11003.9|11001.1|11007.9|11005.1|11002.4|10999.6|63
1653549310000|2022-05-26 07:15:10|11003.5|11000.7|11002.9|11000.1|11003.5|11000.7|11002.9|11000.1|1
1653549320000|2022-05-26 07:15:20|11003.3|11000.5|11003.4|11000.6|11003.4|11000.6|11002.4|10999.6|7
1653549330000|2022-05-26 07:15:30|11002.5|10999.7|11002.4|10999.6|11003.6|11000.6|11002.4|10999.6|15
1653549340000|2022-05-26 07:15:40|11002.8|11000|11003.4|11000.6|11005.4|11002.6|11002.8|11000|10
1653549350000|2022-05-26 07:15:50|11003.8|11001|11003.4|11000.6|11004.4|11001.6|11002.9|11000.1|5
1653549360000|2022-05-26 07:16:00|11002.9|11000.1|11002.9|11000.1|11004.8|11002|11002.9|11000.1|11
1653549370000|2022-05-26 07:16:10|11003.4|11000.6|11002.5|10999.7|11003.4|11000.6|11002.4|10999.6|4
1653549380000|2022-05-26 07:16:20|11002.9|11000.1|11005.4|11002.6|11005.9|11003.1|11002.4|10999.6|10
1653549390000|2022-05-26 07:16:30|11005.8|11003|11004.4|11001.6|11005.8|11003|11003.9|11001.1|3
1653549400000|2022-05-26 07:16:40|11003.9|11001.1|11005.4|11002.6|11005.8|11003|11003.9|11001.1|2
1653549410000|2022-05-26 07:16:50|11007.1|11003.1|11006.4|11003.6|11007.9|11005.1|11006|11003.1|11
1653549420000|2022-05-26 07:17:00|11007.4|11004.6|11008.4|11005.6|11008.4|11005.6|11006.9|11004.1|3
1653549430000|2022-05-26 07:17:10|11008.8|11006|11012.4|11009.6|11013.4|11010.6|11008.8|11006|18
1653549440000|2022-05-26 07:17:20|11012|11009.2|11012.5|11008.5|11012.5|11009.6|11011.4|11008.5|2
1653549450000|2022-05-26 07:17:30|11012.3|11009.5|11011.4|11008.6|11012.4|11009.6|11010.6|11007.8|5
1653549460000|2022-05-26 07:17:40|11011|11008.2|11012.4|11009.6|11012.6|11009.8|11010.1|11007.3|7
1653549470000|2022-05-26 07:17:50|11012.3|11009.5|11014.4|11011.6|11015.4|11012.6|11011.9|11009.1|10
1653549480000|2022-05-26 07:18:00|11013.9|11011.1|11014.4|11011.6|11015.9|11013.1|11013.9|11011.1|12
1653549490000|2022-05-26 07:18:10|11014.8|11012|11014.4|11011.6|11015.8|11013|11013.6|11010.8|5
1653549500000|2022-05-26 07:18:20|11015.1|11012.3|11014.5|11011.7|11015.6|11012.6|11014.4|11011.6|5
1653549510000|2022-05-26 07:18:30|11014.9|11012.1|11015.9|11013.1|11015.9|11013.1|11014.9|11011.6|2
1653549520000|2022-05-26 07:18:40|11015.1|11012.3|11014.4|11011.6|11015.1|11012.3|11013.9|11011.1|6
1653549530000|2022-05-26 07:18:50|11014.9|11012.1|11013.4|11010.6|11014.9|11012.1|11013.4|11010.6|8
1653549540000|2022-05-26 07:19:00|11013|11010.2|11014.9|11012.1|11015.2|11012.4|11012.9|11010.1|1
1653549550000|2022-05-26 07:19:10|11015.2|11012.4|11017.5|11014.7|11017.9|11015.1|11014.9|11012.1|12
1653549560000|2022-05-26 07:19:20|11017.4|11014.6|11018.4|11015.6|11019.2|11016.4|11017.4|11014.6|4
1653549570000|2022-05-26 07:19:30|11018|11015.2|11018|11015.2|11018|11015.2|11018|11015.2|0
1653549580000|2022-05-26 07:19:40|11017.9|11015.1|11020.4|11017.6|11021.5|11018.6|11017.9|11015.1|27
1653549590000|2022-05-26 07:19:50|11021.4|11018.6|11019.4|11016.6|11021.4|11018.6|11018.4|11015.6|7
1653549600000|2022-05-26 07:20:00|11019.7|11016.9|11018.4|11015.6|11019.7|11016.9|11018.4|11015.6|12
1653549610000|2022-05-26 07:20:10|11018|11015.2|11018.9|11016.1|11019.4|11016.6|11017.1|11014.3|9
1653549620000|2022-05-26 07:20:20|11019.2|11016.4|11020.2|11017.4|11020.2|11017.4|11019.2|11016.4|4
1653549630000|2022-05-26 07:20:30|11019.5|11016.7|11019.4|11016.6|11019.5|11016.7|11018.9|11016.1|3
1653549640000|2022-05-26 07:20:40|11019.9|11017.1|11019.6|11016.8|11020.4|11017.6|11019.4|11016.6|3
1653549650000|2022-05-26 07:20:50|11019.4|11016.6|11019|11016.2|11020.4|11017.6|11018.1|11015.3|7
1653549660000|2022-05-26 07:21:00|11019.4|11016.6|11017.9|11015.1|11019.4|11016.6|11017.7|11014.9|6
1653549670000|2022-05-26 07:21:10|11018.4|11015.6|11018.4|11015.6|11019.4|11016.6|11017.9|11015.1|4
1653549680000|2022-05-26 07:21:20|11018.9|11016.1|11015.9|11013.1|11018.9|11016.1|11013.9|11011.1|13
1653549690000|2022-05-26 07:21:30|11016.2|11013.4|11017|11014.2|11017.1|11014.3|11015.9|11013.1|5
1653549700000|2022-05-26 07:21:40|11017.4|11014.6|11017.4|11014.6|11017.7|11014.9|11017|11014.2|2
1653549710000|2022-05-26 07:21:50|11017|11014.2|11014.9|11012.1|11017.4|11014.6|11014.9|11012.1|7
1653549720000|2022-05-26 07:22:00|11014.6|11011.8|11015.4|11012.6|11015.4|11012.6|11014|11011.2|5
1653549730000|2022-05-26 07:22:10|11015|11012.2|11017.9|11015.1|11017.9|11015.1|11014.4|11010.5|14
1653549740000|2022-05-26 07:22:20|11018.4|11015.6|11018.4|11015.6|11018.9|11016.1|11018.4|11015.6|6
1653549750000|2022-05-26 07:22:30|11018.5|11015.7|11019.2|11016.4|11019.6|11016.8|11017.4|11014.6|9
1653549760000|2022-05-26 07:22:40|11019.6|11016.8|11018.8|11016|11021.1|11018.3|11018.6|11015.8|14
1653549770000|2022-05-26 07:22:50|11019.3|11016.5|11016.8|11014|11019.8|11017|11016.8|11014|6
1653549780000|2022-05-26 07:23:00|11017.2|11014.4|11017.3|11014.5|11017.3|11014.5|11014.8|11012|6
1653549790000|2022-05-26 07:23:10|11017.7|11014.9|11017.3|11014.5|11017.8|11015|11016.8|11014|2
1653549800000|2022-05-26 07:23:20|11017.7|11014.9|11014.8|11012|11017.7|11014.9|11013.8|11011|14
1653549810000|2022-05-26 07:23:30|11014.7|11011.9|11011.3|11008.5|11015.3|11012.5|11010|11007.2|19
1653549820000|2022-05-26 07:23:40|11011.8|11009|11010.3|11007.5|11012.4|11009.5|11009.8|11007|17
1653549830000|2022-05-26 07:23:50|11010.7|11007.9|11010.3|11007.5|11012.3|11009.5|11009.6|11006.8|10
1653549840000|2022-05-26 07:24:00|11010.7|11007.9|11012.3|11009.5|11012.3|11009.5|11010.3|11007.4|4
1653549850000|2022-05-26 07:24:10|11012|11009.2|11011.3|11008.5|11013.7|11010.9|11011.3|11008.5|6
1653549860000|2022-05-26 07:24:20|11010.8|11008|11010.5|11007.7|11011.3|11008.5|11010.3|11007.5|1
1653549870000|2022-05-26 07:24:30|11010.3|11007.5|11011.8|11009|11011.8|11009|11010.3|11007.5|3
1653549880000|2022-05-26 07:24:40|11012.6|11009.8|11012.3|11009.5|11013.8|11011|11012.3|11009.4|6
1653549890000|2022-05-26 07:24:50|11011.3|11008.5|11011.6|11007.6|11012.4|11009.5|11009.3|11006.5|7
1653549900000|2022-05-26 07:25:00|11011.3|11008.5|11010.3|11007.5|11014.3|11011.5|11010.3|11007.4|3
1653549910000|2022-05-26 07:25:10|11010.5|11007.7|11012.8|11010|11014.3|11011.5|11010.3|11007.4|11
1653549920000|2022-05-26 07:25:20|11013.2|11010.4|11013.3|11010.5|11013.3|11010.5|11011.8|11009|7
1653549930000|2022-05-26 07:25:30|11013.7|11010.9|11013.8|11011|11013.8|11011|11013.7|11010.9|0
1653549940000|2022-05-26 07:25:40|11013.3|11010.5|11013|11010.2|11014.6|11011.8|11012.6|11009.8|7
1653549950000|2022-05-26 07:25:50|11012.8|11010|11008.3|11005.5|11012.8|11010|11008.3|11005.5|7
1653549960000|2022-05-26 07:26:00|11009.5|11006.7|11010.6|11007.8|11011.3|11008.5|11008.3|11005.5|19
1653549970000|2022-05-26 07:26:10|11010.3|11007.5|11008.7|11005.9|11010.3|11007.5|11007.8|11005|6
1653549980000|2022-05-26 07:26:20|11008.8|11006|11007.5|11004.7|11009.3|11006.5|11007.5|11004.7|5
1653549990000|2022-05-26 07:26:30|11005.8|11003|11006.3|11003.5|11006.9|11004.1|11004.8|11002|30
1653550000000|2022-05-26 07:26:40|11005.9|11003.1|11008.3|11005.5|11008.3|11005.5|11005.9|11003.1|14
1653550010000|2022-05-26 07:26:50|11007.9|11005.1|11007.4|11004.6|11008.8|11006|11007.3|11004.4|24
1653550020000|2022-05-26 07:27:00|11006.8|11004|11008.3|11005.5|11009.8|11007|11006.8|11004|10
1653550030000|2022-05-26 07:27:10|11007.6|11004.8|11007.8|11005|11008.8|11006|11007.3|11004.5|3
1653550040000|2022-05-26 07:27:20|11007.4|11004.6|11006.8|11004|11007.4|11004.6|11006.8|11004|4
1653550050000|2022-05-26 07:27:30|11006.4|11003.6|11006.2|11003.4|11006.6|11003.8|11005.3|11002.5|4
1653550060000|2022-05-26 07:27:40|11005.6|11002.8|11005.3|11002.5|11006.7|11003.9|11005.1|11002.3|13
1653550070000|2022-05-26 07:27:50|11005.8|11003|11005.3|11002.5|11005.8|11003|11004.3|11001.5|0
1653550080000|2022-05-26 07:28:00|11004.6|11001.8|11004.3|11001.5|11006.3|11003.5|11003.8|11001|10
1653550090000|2022-05-26 07:28:10|11004.1|11001.3|11004.3|11001.5|11005.4|11002.5|11004.1|11001.3|2
1653550100000|2022-05-26 07:28:20|11003.9|11001.1|11005.3|11002.5|11005.3|11002.5|11003.9|11001.1|7
1653550110000|2022-05-26 07:28:30|11004.3|11001.5|11004.4|11001.6|11005.3|11002.5|11004.3|11001.5|2
1653550120000|2022-05-26 07:28:40|11004.3|11001.5|11003.3|11000.5|11005.8|11003|11003.3|11000.5|8
1653550130000|2022-05-26 07:28:50|11002.8|11000|11001.3|10998.5|11002.8|11000|11001.3|10998.5|4
1653550140000|2022-05-26 07:29:00|11000.8|10998|10999.3|10996.5|11003.8|11001|10998.3|10995.5|30
1653550150000|2022-05-26 07:29:10|10999.5|10995.5|11000.3|10997.5|11000.3|10997.5|10999.3|10995.5|9
1653550160000|2022-05-26 07:29:20|10999.6|10996.8|11002.6|10999.8|11003.3|11000.5|10999.4|10996.6|9
1653550170000|2022-05-26 07:29:30|11002.3|10999.5|11001.3|10998.5|11003.8|11001|11001.3|10998.5|7
1653550180000|2022-05-26 07:29:40|11000.9|10998.1|11000.3|10997.5|11000.9|10998.1|10999.8|10997|3
1653550190000|2022-05-26 07:29:50|11000.6|10997.8|11005.3|11002.5|11005.3|11002.5|11000.6|10997.8|14
1653550200000|2022-05-26 07:30:00|11005.7|11002.9|11004.3|11001.5|11006.4|11003.6|11004.3|11001.5|13
1653550210000|2022-05-26 07:30:10|11005.4|11001.4|11005.3|11002.5|11006|11003.2|11004.8|11001.4|6
1653550220000|2022-05-26 07:30:20|11004.8|11002|11006.3|11003.5|11006.3|11003.5|11004.8|11002|5
1653550230000|2022-05-26 07:30:30|11007|11004.2|11011.7|11008.9|11011.8|11009|11007|11004.2|7
1653550240000|2022-05-26 07:30:40|11012.2|11009.4|11017|11014.2|11017.2|11014.4|11012.2|11009.3|74
1653550250000|2022-05-26 07:30:50|11016.5|11013.7|11014.3|11011.5|11017.3|11014.2|11014.3|11011.5|56
1653550260000|2022-05-26 07:31:00|11016.8|11014|11018.2|11015.4|11019.3|11016.5|11016.8|11014|15
1653550270000|2022-05-26 07:31:10|11018.3|11015.5|11018.3|11015.5|11019.8|11017|11017.9|11015.1|14
1653550280000|2022-05-26 07:31:20|11019|11016.2|11018.3|11015.5|11019.3|11016.5|11018.3|11015.5|7
1653550290000|2022-05-26 07:31:30|11019.3|11015.3|11018.3|11015.5|11020.3|11017.5|11017.5|11014.5|12
1653550300000|2022-05-26 07:31:40|11019|11016.2|11021.3|11018.5|11022.4|11019.6|11018.3|11015.5|72
1653550310000|2022-05-26 07:31:50|11020.8|11018|11020.3|11017.5|11021.3|11018.5|11019.3|11016.5|4
1653550320000|2022-05-26 07:32:00|11019.9|11017.1|11021.3|11018.5|11021.3|11018.5|11019.3|11016.5|6
1653550330000|2022-05-26 07:32:10|11021.7|11018.9|11021.3|11018.5|11023|11020.2|11020.8|11018|9
1653550340000|2022-05-26 07:32:20|11021.7|11018.9|11019.3|11016.5|11021.7|11018.9|11019.3|11016.5|5
1653550350000|2022-05-26 07:32:30|11019.8|11017|11018.8|11016|11019.8|11017|11018.7|11015.9|1
1653550360000|2022-05-26 07:32:40|11019.2|11016.4|11020.4|11017.6|11020.8|11018|11019.2|11016.4|6
1653550370000|2022-05-26 07:32:50|11020.3|11017.5|11019.3|11016.5|11021.3|11018.5|11019.3|11016.5|5
1653550380000|2022-05-26 07:33:00|11020.4|11017.6|11027.3|11024.5|11027.8|11025|11020.4|11017.6|59
1653550390000|2022-05-26 07:33:10|11026.3|11023.5|11030|11027.2|11033|11030.2|11026.3|11023.5|128
1653550400000|2022-05-26 07:33:20|11031|11028.2|11034.5|11031.7|11036.4|11033.6|11031|11028.2|80
1653550410000|2022-05-26 07:33:30|11034.7|11031.9|11034|11031.2|11036|11033.2|11033.7|11030.9|31
1653550420000|2022-05-26 07:33:40|11034.8|11032|11034|11031.2|11035|11032.2|11034|11031.2|6
1653550430000|2022-05-26 07:33:50|11034.5|11031.7|11034|11031.2|11035|11032.2|11034|11031.2|8
1653550440000|2022-05-26 07:34:00|11034.4|11031.6|11034|11031.2|11036|11033.2|11034|11031.2|12
1653550450000|2022-05-26 07:34:10|11033.5|11030.7|11033|11030.2|11034.5|11031.7|11032.6|11029.8|7
1653550460000|2022-05-26 07:34:20|11032.6|11029.8|11029.5|11026.7|11032.6|11029.8|11029.5|11026.7|5
1653550470000|2022-05-26 07:34:30|11029.3|11026.5|11030|11027.2|11030.5|11027.7|11028.9|11026.1|17
1653550480000|2022-05-26 07:34:40|11030.5|11027.7|11030|11027.2|11031|11028.2|11029.1|11026.3|8
1653550490000|2022-05-26 07:34:50|11030.8|11028|11032.5|11029.7|11033|11030.2|11030|11027.2|22
1653550500000|2022-05-26 07:35:00|11033|11030.2|11035|11032.2|11035.9|11033.1|11032.5|11029.7|30
1653550510000|2022-05-26 07:35:10|11035.8|11033|11034|11031.2|11036.1|11033.2|11034|11031.1|17
1653550520000|2022-05-26 07:35:20|11035.1|11032.3|11035|11032.2|11036|11033.2|11034|11031.2|20
1653550530000|2022-05-26 07:35:30|11034.3|11031.5|11034|11031.2|11034.9|11032.1|11034|11031.2|7
1653550540000|2022-05-26 07:35:40|11033.3|11030.5|11033|11030.2|11034|11031.2|11032.5|11029.7|7
1653550550000|2022-05-26 07:35:50|11033.4|11030.6|11034|11031.2|11034|11031.2|11033.4|11030.6|1
1653550560000|2022-05-26 07:36:00|11034.5|11031.7|11034.4|11031.6|11034.5|11031.7|11033|11030.2|12
1653550570000|2022-05-26 07:36:10|11034.5|11031.7|11032.5|11029.7|11035|11032.2|11031.6|11028.8|18
1653550580000|2022-05-26 07:36:20|11033.5|11030.7|11033|11030.2|11033.5|11030.7|11032|11029|3
1653550590000|2022-05-26 07:36:30|11034.1|11031.3|11034.1|11031.3|11036|11033.2|11034|11031.2|22
1653550600000|2022-05-26 07:36:40|11032.9|11030.1|11031.9|11029.1|11034|11031.2|11031|11028.2|9
1653550610000|2022-05-26 07:36:50|11032|11029.2|11032|11029.2|11032.2|11029.4|11031|11028.2|13
1653550620000|2022-05-26 07:37:00|11031.3|11028.5|11031.5|11028.7|11032.1|11029.2|11031.1|11028.1|5
1653550630000|2022-05-26 07:37:10|11032|11029.2|11032|11029.2|11032.5|11029.7|11032|11029.2|4
1653550640000|2022-05-26 07:37:20|11034.6|11031.8|11034.5|11031.7|11036|11033.2|11034.5|11031.7|36
1653550650000|2022-05-26 07:37:30|11034.9|11032.1|11035|11032.2|11035.5|11032.7|11034.5|11031.7|28
1653550660000|2022-05-26 07:37:40|11035.5|11032.7|11035|11032.2|11035.7|11032.9|11035|11032.2|9
1653550670000|2022-05-26 07:37:50|11035.5|11032.7|11036.5|11033.7|11036.5|11033.7|11035|11032.2|16
1653550680000|2022-05-26 07:38:00|11036.9|11034.1|11043.1|11040.3|11043.9|11041.1|11036.9|11034.1|185
1653550690000|2022-05-26 07:38:10|11043|11040.2|11044.6|11041.8|11044.6|11041.8|11042|11039.2|56
1653550700000|2022-05-26 07:38:20|11045.6|11042.8|11044.4|11041.6|11047.2|11044.4|11043.2|11040.4|110
1653550710000|2022-05-26 07:38:30|11044.2|11041.4|11047.1|11044.3|11047.2|11044.4|11044.2|11041.4|26
1653550720000|2022-05-26 07:38:40|11047.2|11044.4|11046.2|11043.4|11047.2|11044.4|11044.7|11041.9|12
1653550730000|2022-05-26 07:38:50|11045.9|11043.1|11044.7|11041.9|11046.2|11043.4|11044.7|11041.9|9
1653550740000|2022-05-26 07:39:00|11045.2|11042.4|11044.7|11041.9|11045.2|11042.4|11043.9|11041.1|16
1653550750000|2022-05-26 07:39:10|11044.2|11041.4|11042.7|11039.9|11044.2|11041.4|11042.2|11039.4|5
1653550760000|2022-05-26 07:39:20|11041.7|11038.9|11042.2|11039.4|11042.7|11039.9|11041.7|11038.9|13
1653550770000|2022-05-26 07:39:30|11041.9|11039.1|11042.7|11039.9|11043.2|11040.4|11041.9|11039.1|3
1653550780000|2022-05-26 07:39:40|11042|11039.2|11042.7|11039.9|11043.1|11040.3|11041.2|11038.4|11
1653550790000|2022-05-26 07:39:50|11043.2|11040.4|11043.2|11040.4|11043.2|11040.4|11043.2|11040.4|6
1653550800000|2022-05-26 07:40:00|11044|11041.2|11042.7|11039.9|11044|11041.2|11042.2|11039.4|12
1653550810000|2022-05-26 07:40:10|11043.1|11040.3|11047.4|11044.6|11048|11045.2|11043.1|11040.3|27
1653550820000|2022-05-26 07:40:20|11047.2|11044.4|11053|11050.2|11056|11053.2|11045.7|11042.9|115
1653550830000|2022-05-26 07:40:30|11052.9|11050.1|11056.7|11053.9|11057.2|11054.4|11052.2|11049.4|34
1653550840000|2022-05-26 07:40:40|11054.7|11051.9|11056.6|11053.8|11057.2|11054.4|11054.7|11051.9|69
1653550850000|2022-05-26 07:40:50|11056.2|11053.4|11056.6|11053.8|11057|11054.2|11054.7|11051.9|14
1653550860000|2022-05-26 07:41:00|11056.2|11053.4|11058.6|11055.8|11061.2|11058.4|11056.2|11053.4|85
1653550870000|2022-05-26 07:41:10|11058.2|11055.4|11054.5|11051.7|11058.2|11055.4|11054.5|11051.7|26
1653550880000|2022-05-26 07:41:20|11055|11052.2|11054.1|11051.3|11056.5|11053.7|11054.1|11051.3|29
1653550890000|2022-05-26 07:41:30|11054|11051.2|11051.5|11048.7|11054|11051.2|11051.1|11048.3|18
1653550900000|2022-05-26 07:41:40|11052.3|11049.5|11051.3|11048.5|11052.3|11049.5|11051|11048.2|10
1653550910000|2022-05-26 07:41:50|11051.5|11048.7|11050.5|11047.7|11052|11049.2|11049|11046.2|62
1653550920000|2022-05-26 07:42:00|11050|11047.2|11049|11046.2|11051.8|11049|11049|11046.2|13
1653550930000|2022-05-26 07:42:10|11049.3|11046.5|11046.1|11043.3|11049.3|11046.5|11046.1|11043.3|17
1653550940000|2022-05-26 07:42:20|11046.5|11043.7|11046.5|11043.7|11047.5|11044.7|11046|11043.2|18
1653550950000|2022-05-26 07:42:30|11045.3|11042.5|11046.5|11043.7|11047|11044.2|11045.3|11042.5|21
1653550960000|2022-05-26 07:42:40|11046|11043.2|11043|11040.2|11046.5|11043.7|11043|11040.2|8
1653550970000|2022-05-26 07:42:50|11043.7|11040.9|11046.5|11043.7|11046.5|11043.7|11043.7|11040.9|18
1653550980000|2022-05-26 07:43:00|11046.1|11043.3|11045.5|11042.7|11046.5|11043.7|11045.3|11042.5|4
1653550990000|2022-05-26 07:43:10|11046.7|11043.9|11046.5|11043.7|11048|11045.2|11046|11043.2|13
1653551000000|2022-05-26 07:43:20|11047|11044.2|11046.5|11043.7|11047|11044.2|11046.1|11043.3|0
1653551010000|2022-05-26 07:43:30|11045.5|11042.7|11045.5|11042.7|11045.5|11042.7|11044.6|11041.8|9
1653551020000|2022-05-26 07:43:40|11045.8|11043|11047.4|11044.6|11047.7|11044.7|11045.5|11042.7|4
1653551030000|2022-05-26 07:43:50|11048.2|11045.4|11049.4|11046.6|11050.4|11047.6|11048.2|11045.4|8
1653551040000|2022-05-26 07:44:00|11049.1|11046.3|11049.4|11046.6|11049.9|11047.1|11048.7|11045.9|8
1653551050000|2022-05-26 07:44:10|11049.8|11047|11049.4|11046.6|11049.8|11047|11049.4|11046.6|2
1653551060000|2022-05-26 07:44:20|11050.6|11047.8|11051.9|11049.1|11052.3|11049.5|11050.6|11047.8|11
1653551070000|2022-05-26 07:44:30|11053.1|11050.3|11052.1|11049.3|11053.3|11050.5|11052.1|11049.3|7
1653551080000|2022-05-26 07:44:40|11051.9|11049.1|11050.4|11047.6|11051.9|11049.1|11050.4|11047.6|3
1653551090000|2022-05-26 07:44:50|11050.9|11048.1|11050.4|11047.6|11050.9|11048.1|11050.4|11047.6|4
1653551100000|2022-05-26 07:45:00|11050.6|11047.8|11052.4|11049.6|11052.9|11050.1|11050.4|11047.6|16
1653551110000|2022-05-26 07:45:10|11051.9|11049.1|11050.4|11047.6|11053.9|11051.1|11050.4|11047.6|33
1653551120000|2022-05-26 07:45:20|11051.2|11048.4|11051.4|11048.6|11051.4|11048.6|11050.4|11047.6|3
1653551130000|2022-05-26 07:45:30|11050.9|11048.1|11043.9|11041.1|11050.9|11048.1|11043.9|11041.1|36
1653551140000|2022-05-26 07:45:40|11044.1|11041.3|11043.4|11040.6|11044.4|11041.6|11042.9|11040.1|12
1653551150000|2022-05-26 07:45:50|11043.9|11041.1|11045.4|11042.6|11045.4|11042.6|11043.9|11041.1|5
1653551160000|2022-05-26 07:46:00|11045.9|11043.1|11045.9|11043.1|11047.4|11044.6|11045.9|11043.1|8
1653551170000|2022-05-26 07:46:10|11045.4|11042.6|11046.4|11043.6|11046.4|11043.6|11044.6|11041.5|9
1653551180000|2022-05-26 07:46:20|11047.9|11045.1|11046.9|11044.1|11048.4|11045.1|11046.9|11044.1|8
1653551190000|2022-05-26 07:46:30|11046.1|11043.3|11046.9|11044.1|11046.9|11044.1|11046.1|11043.3|4
1653551200000|2022-05-26 07:46:40|11046.6|11043.8|11045.6|11042.8|11046.9|11044.1|11045.6|11042.8|1
1653551210000|2022-05-26 07:46:50|11045.2|11042.4|11044.9|11042.1|11045.2|11042.4|11044.9|11042.1|2
1653551220000|2022-05-26 07:47:00|11045.3|11042.5|11044.9|11042.1|11045.3|11042.5|11044.9|11042.1|2
1653551230000|2022-05-26 07:47:10|11044.6|11041.8|11045.7|11042.9|11046.2|11043.4|11043.2|11040.4|23
1653551240000|2022-05-26 07:47:20|11045.3|11042.5|11045.7|11042.9|11046.3|11043.5|11044.8|11042|6
1653551250000|2022-05-26 07:47:30|11045.6|11042.8|11046.8|11044|11048.7|11045.9|11045.2|11042.4|8
1653551260000|2022-05-26 07:47:40|11046.4|11043.6|11050.2|11047.4|11050.2|11047.4|11046.3|11043.5|3
1653551270000|2022-05-26 07:47:50|11049.8|11047|11050.7|11047.9|11052.8|11050|11049.2|11046.4|15
1653551280000|2022-05-26 07:48:00|11051.7|11048.9|11046.7|11043.9|11052.2|11049.4|11046.7|11043.9|27
1653551290000|2022-05-26 07:48:10|11047.4|11044.6|11048.7|11045.9|11048.8|11046|11046.7|11043.9|13
1653551300000|2022-05-26 07:48:20|11048|11045.2|11047.7|11044.9|11049.2|11046.4|11047.7|11044.9|2
1653551310000|2022-05-26 07:48:30|11048|11045.2|11047.2|11044.4|11048|11045.2|11047.2|11044.4|2
1653551320000|2022-05-26 07:48:40|11046.7|11043.9|11046.7|11043.9|11047|11044.2|11046.7|11043.9|1
1653551330000|2022-05-26 07:48:50|11046.2|11043.4|11045.7|11042.9|11046.7|11043.9|11045.7|11042.9|8
1653551340000|2022-05-26 07:49:00|11046.4|11043.6|11045.7|11042.9|11046.7|11043.9|11045.7|11042.9|13
1653551350000|2022-05-26 07:49:10|11045.2|11042.4|11044.7|11041.9|11045.9|11042.7|11043.2|11040.4|9
1653551360000|2022-05-26 07:49:20|11045|11042.2|11044.5|11041.7|11045.5|11042.7|11044.2|11041.4|5
1653551370000|2022-05-26 07:49:30|11044.7|11041.9|11045.8|11043|11046.4|11043.6|11044.7|11041.9|2
1653551380000|2022-05-26 07:49:40|11045.7|11042.9|11043.8|11041|11046.7|11043.9|11042.9|11040.1|43
1653551390000|2022-05-26 07:49:50|11043.9|11041.1|11042.5|11039.7|11044.4|11041.6|11042.5|11039.7|7
1653551400000|2022-05-26 07:50:00|11042.4|11039.6|11042.9|11040.1|11043.9|11041.1|11042.4|11039.6|4
1653551410000|2022-05-26 07:50:10|11042.5|11039.7|11042.9|11040.1|11043.9|11041.1|11042.4|11039.6|7
1653551420000|2022-05-26 07:50:20|11041.9|11039.1|11043.4|11040.6|11043.9|11041.1|11041.9|11039.1|4
1653551430000|2022-05-26 07:50:30|11043.9|11041.1|11043.9|11041.1|11045.4|11042.6|11043.4|11040.6|8
1653551440000|2022-05-26 07:50:40|11043.5|11040.7|11042.7|11039.9|11044.9|11042.1|11042.7|11039.9|60
1653551450000|2022-05-26 07:50:50|11043.2|11040.4|11044|11041.2|11044|11041.2|11042.5|11039.7|20
1653551460000|2022-05-26 07:51:00|11044.4|11041.6|11047.3|11044.5|11047.7|11044.9|11044.4|11041.6|27
1653551470000|2022-05-26 07:51:10|11047.2|11044.4|11046.7|11043.9|11047.2|11044.4|11046.7|11043.9|1
1653551480000|2022-05-26 07:51:20|11047.2|11044.4|11046.8|11044|11048.3|11044.7|11046.7|11043.9|11
1653551490000|2022-05-26 07:51:30|11046.7|11043.9|11042.2|11039.4|11046.7|11043.9|11041.3|11038.5|25
1653551500000|2022-05-26 07:51:40|11041.7|11038.9|11041.2|11038.4|11042.2|11039.4|11040.2|11037.4|12
1653551510000|2022-05-26 07:51:50|11042.1|11038.1|11041.7|11038.9|11042.7|11039.9|11041.2|11038.1|6
1653551520000|2022-05-26 07:52:00|11040.7|11037.9|11040.7|11037.9|11041.7|11038.9|11040.7|11037.9|13
1653551530000|2022-05-26 07:52:10|11040.8|11038|11039.7|11036.9|11041.5|11038.7|11038.9|11036.1|20
1653551540000|2022-05-26 07:52:20|11039.3|11036.5|11038|11035.2|11040.1|11036.7|11036.4|11033.6|22
1653551550000|2022-05-26 07:52:30|11038.2|11035.4|11036.8|11034|11038.3|11035.5|11036.8|11034|8
1653551560000|2022-05-26 07:52:40|11036.3|11033.5|11037.2|11034.4|11037.4|11034.4|11036.3|11033.3|8
1653551570000|2022-05-26 07:52:50|11037.8|11035|11038.2|11035.4|11038.3|11035.5|11036.3|11033.5|8
1653551580000|2022-05-26 07:53:00|11037.4|11034.6|11039.8|11037|11040.3|11037.5|11037.3|11034.5|7
1653551590000|2022-05-26 07:53:10|11040.1|11037.3|11040.3|11037.5|11040.8|11038|11039.8|11037|1
1653551600000|2022-05-26 07:53:20|11040.8|11038|11041.1|11038.3|11041.1|11038.3|11040.3|11037.5|3
1653551610000|2022-05-26 07:53:30|11040.8|11038|11041.3|11038.5|11042.1|11039.3|11040.3|11037.5|10
1653551620000|2022-05-26 07:53:40|11040.9|11038.1|11041.3|11038.5|11042.1|11039.3|11040.9|11038.1|3
1653551630000|2022-05-26 07:53:50|11040.5|11037.7|11040.1|11037.3|11040.6|11037.8|11038.8|11036|4
1653551640000|2022-05-26 07:54:00|11039.4|11036.6|11041.1|11038.3|11041.1|11038.3|11039.3|11036.5|4
1653551650000|2022-05-26 07:54:10|11041.5|11038.7|11041.3|11038.5|11041.8|11039|11041.3|11038.5|1
1653551660000|2022-05-26 07:54:20|11043|11039|11042.3|11039.5|11047.1|11044.3|11042.1|11039|76
1653551670000|2022-05-26 07:54:30|11041.3|11038.5|11042.1|11039.3|11042.2|11039.3|11041.3|11038.2|5
1653551680000|2022-05-26 07:54:40|11042.5|11039.7|11042.1|11039.3|11043|11040.2|11042.1|11039.3|1
1653551690000|2022-05-26 07:54:50|11043.1|11039.1|11042.3|11039.5|11043.1|11039.7|11042.1|11039.1|11
1653551700000|2022-05-26 07:55:00|11043|11040.2|11041.3|11038.5|11043.3|11040.5|11040.5|11037.7|15
1653551710000|2022-05-26 07:55:10|11041.9|11039.1|11040.9|11038.1|11041.9|11039.1|11040.9|11038.1|1
1653551720000|2022-05-26 07:55:20|11041|11038.2|11044.1|11041.3|11044.1|11041.3|11041|11038.2|22
1653551730000|2022-05-26 07:55:30|11043.8|11041|11044.1|11041.3|11044.2|11041.3|11043.3|11040.2|2
1653551740000|2022-05-26 07:55:40|11043.4|11040.6|11044.1|11041.3|11044.8|11042|11043.3|11040.5|1
1653551750000|2022-05-26 07:55:50|11044.9|11042.1|11044.1|11041.3|11045.1|11042.3|11043.8|11041|8
1653551760000|2022-05-26 07:56:00|11044.3|11041.5|11045.3|11042.5|11045.8|11043|11044.3|11041.5|6
1653551770000|2022-05-26 07:56:10|11045.6|11042.8|11043.4|11040.6|11045.8|11043|11043.3|11040.5|6
1653551780000|2022-05-26 07:56:20|11043.3|11040.5|11049.1|11046.3|11049.6|11046.8|11042.9|11040.1|55
1653551790000|2022-05-26 07:56:30|11049.9|11047.1|11048.8|11046|11051.6|11048.8|11048.6|11045.8|14
1653551800000|2022-05-26 07:56:40|11049.1|11046.3|11051.1|11048.3|11051.6|11048.8|11048.6|11045.8|21
1653551810000|2022-05-26 07:56:50|11051.9|11049.1|11050.6|11047.8|11053|11049.5|11050.6|11047.8|12
1653551820000|2022-05-26 07:57:00|11051.4|11048.6|11048.1|11045.3|11051.4|11048.6|11048.1|11045.3|15
1653551830000|2022-05-26 07:57:10|11048.9|11046.1|11047.6|11044.8|11049.1|11046.3|11047.1|11044.3|17
1653551840000|2022-05-26 07:57:20|11047.8|11045|11048.1|11045.3|11048.1|11045.3|11046.6|11043.8|5
1653551850000|2022-05-26 07:57:30|11048.5|11045.7|11048.1|11045.3|11048.6|11045.8|11048.1|11045.3|0
1653551860000|2022-05-26 07:57:40|11047.6|11044.8|11048.1|11045.3|11048.5|11045.7|11047.6|11044.8|1
1653551870000|2022-05-26 07:57:50|11048.6|11045.8|11049.1|11046.3|11049.1|11046.3|11048.1|11045.3|4
1653551880000|2022-05-26 07:58:00|11049.6|11046.8|11048|11045.2|11049.6|11046.8|11047.6|11044.8|9
1653551890000|2022-05-26 07:58:10|11047.6|11044.8|11047.2|11044.4|11048.1|11045.3|11047.1|11044.3|6
1653551900000|2022-05-26 07:58:20|11047.1|11044.3|11046.1|11043.3|11047.1|11044.3|11045.1|11042.3|7
1653551910000|2022-05-26 07:58:30|11047.6|11044.8|11048.1|11045.3|11048.6|11045.8|11047.2|11044.4|10
1653551920000|2022-05-26 07:58:40|11048.6|11045.8|11048.1|11045.3|11049|11046.2|11048.1|11045.3|8
1653551930000|2022-05-26 07:58:50|11048.6|11045.8|11049.6|11046.8|11049.6|11046.8|11048.6|11045.8|2
1653551940000|2022-05-26 07:59:00|11049.2|11046.4|11049.1|11046.3|11049.6|11046.8|11048.6|11045.8|5
1653551950000|2022-05-26 07:59:10|11049.5|11046.7|11049.1|11046.3|11050.1|11047.2|11049.1|11046.1|5
1653551960000|2022-05-26 07:59:20|11050.6|11047.8|11051.7|11048.9|11053.1|11050.3|11050.6|11047.8|31
1653551970000|2022-05-26 07:59:30|11051.9|11049.1|11051.2|11048.4|11052.6|11049.8|11050.9|11048.1|10
1653551980000|2022-05-26 07:59:40|11052.6|11049.8|11053.4|11050.6|11055.6|11052.8|11052.6|11049.8|45
1653551990000|2022-05-26 07:59:50|11053|11050.2|11055.1|11052.3|11055.1|11052.3|11050.4|11047.6|22
1653552000000|2022-05-26 08:00:00|11055.9|11053.1|11059|11056.2|11059.2|11056.3|11055.5|11052.2|96
1653552010000|2022-05-26 08:00:10|11059.3|11055.3|11056.2|11053.4|11059.3|11056.2|11056.2|11053.2|17
1653552020000|2022-05-26 08:00:20|11056|11053.2|11057.1|11054.3|11057.7|11054.9|11056|11053.2|9
1653552030000|2022-05-26 08:00:30|11056.6|11053.8|11057.1|11054.3|11057.1|11054.3|11056.2|11053.4|10
1653552040000|2022-05-26 08:00:40|11056|11053.2|11055.2|11052.4|11056.7|11053.9|11054.7|11051.9|20
1653552050000|2022-05-26 08:00:50|11054.7|11051.9|11051.9|11049.1|11055.2|11052.4|11050.4|11047.6|20
1653552060000|2022-05-26 08:01:00|11052.2|11049.4|11051.4|11048.6|11052.9|11050.1|11050.5|11047.7|18
1653552070000|2022-05-26 08:01:10|11051.7|11048.9|11052.4|11049.6|11052.6|11049.6|11051.4|11048.6|10
1653552080000|2022-05-26 08:01:20|11052|11049.2|11055.7|11052.9|11055.7|11052.9|11051.6|11048.8|25
1653552090000|2022-05-26 08:01:30|11055.9|11053.1|11057.2|11054.4|11058.6|11055.8|11054.9|11052.1|52
1653552100000|2022-05-26 08:01:40|11056.3|11053.5|11053.7|11050.9|11057.5|11054.7|11053.7|11050.9|35
1653552110000|2022-05-26 08:01:50|11053.2|11050.4|11053.2|11050.4|11053.2|11050.4|11053.2|11050.4|2
1653552120000|2022-05-26 08:02:00|11053.1|11050.3|11050.2|11047.4|11053.1|11050.3|11050.2|11047.4|11
1653552130000|2022-05-26 08:02:10|11049.8|11047|11052.3|11049.5|11052.7|11049.9|11049.2|11046.4|16
1653552140000|2022-05-26 08:02:20|11052.7|11049.9|11052.1|11049.3|11052.7|11049.9|11052.1|11049.3|4
1653552150000|2022-05-26 08:02:30|11050.2|11047.4|11050.1|11047.3|11050.2|11047.4|11049.2|11046.4|6
1653552160000|2022-05-26 08:02:40|11050|11047.2|11047.2|11044.4|11050|11047.2|11047.2|11044.4|14
1653552170000|2022-05-26 08:02:50|11046.6|11043.8|11046.2|11043.4|11047.5|11044.7|11046.2|11043.4|7
1653552180000|2022-05-26 08:03:00|11046.1|11043.3|11045.1|11042.3|11047.2|11044.4|11044.2|11041.4|30
1653552190000|2022-05-26 08:03:10|11044.3|11041.5|11044.6|11041.8|11045.1|11042.3|11042.6|11039.8|10
1653552200000|2022-05-26 08:03:20|11045.3|11042.5|11046.6|11043.8|11046.6|11043.8|11045.1|11042.3|8
1653552210000|2022-05-26 08:03:30|11047|11044.2|11045.1|11042.3|11047.1|11044.3|11044.2|11041.4|7
1653552220000|2022-05-26 08:03:40|11044.2|11041.4|11048.1|11045.3|11048.6|11045.8|11044.2|11041.4|14
1653552230000|2022-05-26 08:03:50|11047.3|11044.5|11049.1|11046.3|11049.5|11046.7|11047.2|11044.2|7
1653552240000|2022-05-26 08:04:00|11049.5|11046.7|11055|11052.2|11055.1|11052.3|11049.5|11046.7|18
1653552250000|2022-05-26 08:04:10|11055.1|11052.3|11056.6|11053.8|11056.6|11053.8|11055.1|11052.2|4
1653552260000|2022-05-26 08:04:20|11057.1|11054.3|11057.1|11054.3|11057.1|11054.3|11056.1|11053.3|11
1653552270000|2022-05-26 08:04:30|11057.6|11054.8|11056.1|11053.3|11058.1|11055.3|11056.1|11053.3|13
1653552280000|2022-05-26 08:04:40|11057.6|11054.8|11059.2|11056.4|11060.1|11057.3|11057.6|11054.8|71
1653552290000|2022-05-26 08:04:50|11060.1|11057.3|11059.2|11056.4|11061.2|11058.3|11058.6|11055.8|36
1653552300000|2022-05-26 08:05:00|11060.1|11057.3|11058.2|11055.4|11060.6|11057.8|11058.2|11055.4|18
1653552310000|2022-05-26 08:05:10|11058.6|11055.8|11053.7|11050.9|11058.6|11055.8|11053.2|11050.4|25
1653552320000|2022-05-26 08:05:20|11055.8|11051.8|11054.7|11051.9|11055.8|11052.9|11054|11051.2|41
1653552330000|2022-05-26 08:05:30|11054.3|11051.5|11053.2|11050.4|11054.3|11051.5|11053.2|11050.4|1
1653552340000|2022-05-26 08:05:40|11053.4|11049.4|11053.1|11050.3|11053.4|11050.4|11053.1|11049.4|1
1653552350000|2022-05-26 08:05:50|11052.7|11049.9|11052.1|11049.3|11052.7|11049.9|11052.1|11049.3|1
1653552360000|2022-05-26 08:06:00|11052.6|11049.8|11054.6|11051.8|11055.1|11052.3|11052.1|11049.3|20
1653552370000|2022-05-26 08:06:10|11054.9|11052.1|11056.4|11053.6|11057.1|11054.3|11054.9|11052.1|18
1653552380000|2022-05-26 08:06:20|11056.2|11053.4|11055.1|11052.3|11056.6|11053.8|11055.1|11052.3|3
1653552390000|2022-05-26 08:06:30|11055.4|11052.6|11055.1|11052.3|11056.2|11052.9|11055.1|11052|7
1653552400000|2022-05-26 08:06:40|11055.7|11052.9|11057.2|11054.4|11057.6|11054.8|11055.6|11052.8|8
1653552410000|2022-05-26 08:06:50|11057.6|11054.8|11058.6|11055.8|11059|11056.1|11056.6|11053.8|46
1653552420000|2022-05-26 08:07:00|11058.9|11056.1|11059.1|11056.3|11060.6|11057.8|11057.7|11054.9|16
1653552430000|2022-05-26 08:07:10|11059.8|11057|11060.2|11057.4|11061.1|11058.3|11059.8|11057|13
1653552440000|2022-05-26 08:07:20|11060.1|11057.3|11059.1|11056.3|11060.1|11057.3|11057.3|11054.2|9
1653552450000|2022-05-26 08:07:30|11059.8|11057|11058.1|11055.3|11060.3|11057.5|11056.1|11053.3|16
1653552460000|2022-05-26 08:07:40|11057.7|11054.9|11057.6|11054.8|11057.7|11054.9|11055.1|11052.3|25
1653552470000|2022-05-26 08:07:50|11057.2|11054.4|11057.1|11054.3|11057.6|11054.8|11056.2|11053.4|3
1653552480000|2022-05-26 08:08:00|11056.6|11053.8|11056.1|11053.3|11057.1|11054.3|11055.8|11053|6
1653552490000|2022-05-26 08:08:10|11055.3|11052.5|11055.2|11052.4|11055.6|11052.8|11053.1|11050.3|10
1653552500000|2022-05-26 08:08:20|11055.1|11052.3|11051.1|11048.3|11056.6|11053.8|11051.1|11048.2|14
1653552510000|2022-05-26 08:08:30|11051|11048.2|11052|11049.2|11052.5|11049.7|11051|11048.2|7
1653552520000|2022-05-26 08:08:40|11051|11048.2|11052.5|11049.7|11052.5|11049.7|11051|11048.2|7
1653552530000|2022-05-26 08:08:50|11052|11049.2|11046.5|11043.7|11052|11049.2|11046.5|11043.7|57
1653552540000|2022-05-26 08:09:00|11046.9|11044.1|11046.4|11043.6|11048|11045.2|11043|11040|35
1653552550000|2022-05-26 08:09:10|11046|11043.2|11045|11042.2|11046.9|11044.1|11043.5|11040.7|22
1653552560000|2022-05-26 08:09:20|11044.7|11041.9|11044|11041.2|11046.5|11043.7|11043.7|11040.9|9
1653552570000|2022-05-26 08:09:30|11044.4|11041.6|11044|11041.2|11045|11042.2|11043.7|11040.9|15
1653552580000|2022-05-26 08:09:40|11043.7|11040.9|11043|11040.2|11044.5|11041.7|11042|11039.2|14
1653552590000|2022-05-26 08:09:50|11044.5|11041.7|11045|11042.2|11045.9|11043.1|11044.5|11041.7|15
1653552600000|2022-05-26 08:10:00|11045.4|11042.6|11042|11039.2|11045.5|11042.7|11041.7|11038.9|9
1653552610000|2022-05-26 08:10:10|11042.4|11039.6|11045|11042.2|11045|11042.2|11042|11039.2|9
1653552620000|2022-05-26 08:10:20|11045.4|11042.6|11045.9|11043.1|11045.9|11043.1|11044|11041.2|11
1653552630000|2022-05-26 08:10:30|11045.5|11042.7|11045.9|11043.1|11045.9|11043.1|11044|11041.2|5
1653552640000|2022-05-26 08:10:40|11046|11043.2|11045.7|11042.9|11047.5|11044.7|11045.7|11042.9|10
1653552650000|2022-05-26 08:10:50|11045.5|11042.7|11044.9|11042.1|11045.5|11042.7|11043.5|11040.7|8
1653552660000|2022-05-26 08:11:00|11045|11042.2|11047|11044.2|11050|11047.2|11045|11042.2|17
1653552670000|2022-05-26 08:11:10|11047.8|11045|11045.5|11042.7|11047.9|11045.1|11045|11042.2|6
1653552680000|2022-05-26 08:11:20|11045.2|11042.4|11042|11039.2|11045.2|11042.4|11041.5|11038.7|14
1653552690000|2022-05-26 08:11:30|11042.5|11039.7|11043|11040.2|11043.5|11040.7|11042|11039.2|4
1653552700000|2022-05-26 08:11:40|11043.4|11040.6|11043.2|11040.4|11043.5|11040.7|11042.5|11039.7|3
1653552710000|2022-05-26 08:11:50|11042.8|11040|11042|11039.2|11042.8|11040|11041.5|11038.7|8
1653552720000|2022-05-26 08:12:00|11042.5|11039.7|11039.2|11036.4|11042.5|11039.7|11039|11036.2|43
1653552730000|2022-05-26 08:12:10|11039|11036.2|11036.5|11033.7|11039.5|11036.7|11035.2|11032.4|74
1653552740000|2022-05-26 08:12:20|11037|11034.2|11036|11033.2|11037.5|11034.7|11034.8|11032|43
1653552750000|2022-05-26 08:12:30|11036.2|11033.4|11036.2|11033.4|11038.3|11035.5|11036|11033.2|11
1653552760000|2022-05-26 08:12:40|11036.7|11033.9|11039.8|11037|11039.8|11037|11036.7|11033.9|20
1653552770000|2022-05-26 08:12:50|11040.3|11037.5|11038.3|11035.5|11040.3|11037.5|11037.3|11034.5|11
1653552780000|2022-05-26 08:13:00|11039|11036.2|11040.3|11037.5|11041.1|11038.3|11038.3|11035.5|19
1653552790000|2022-05-26 08:13:10|11041.2|11037.2|11039.3|11036.5|11041.3|11038.5|11038.3|11035.5|6
1653552800000|2022-05-26 08:13:20|11038.5|11035.7|11036.3|11033.5|11038.6|11035.8|11036|11033.2|16
1653552810000|2022-05-26 08:13:30|11037|11034.2|11039.1|11036.3|11039.2|11036.3|11036.6|11033.8|10
1653552820000|2022-05-26 08:13:40|11039.8|11037|11038.3|11035.5|11039.8|11037|11038.1|11035.3|8
1653552830000|2022-05-26 08:13:50|11037.9|11035.1|11036.8|11034|11038.6|11035.8|11035.9|11033.1|10
1653552840000|2022-05-26 08:14:00|11037.1|11034.3|11037.3|11034.5|11039.1|11036.3|11036.6|11033.8|18
1653552850000|2022-05-26 08:14:10|11036.1|11033.3|11035.3|11032.5|11037.3|11034.5|11035.3|11032.5|16
1653552860000|2022-05-26 08:14:20|11035.9|11033.1|11037.1|11034.3|11037.1|11034.3|11035.3|11032.4|7
1653552870000|2022-05-26 08:14:30|11036.3|11033.5|11035.8|11033|11036.8|11034|11035.3|11032.5|5
1653552880000|2022-05-26 08:14:40|11036.1|11033.3|11034.1|11031.3|11036.6|11033.8|11033.8|11031|16
1653552890000|2022-05-26 08:14:50|11034.5|11031.7|11033.9|11031.1|11034.8|11032|11033.8|11031|4
1653552900000|2022-05-26 08:15:00|11033.8|11031|11035.3|11032.5|11036.5|11033.7|11033.8|11031|16
1653552910000|2022-05-26 08:15:10|11035.8|11033|11033.6|11030.8|11035.8|11033|11032.8|11030|18
1653552920000|2022-05-26 08:15:20|11034.1|11031.3|11035.8|11033|11035.8|11033|11033.8|11031|17
1653552930000|2022-05-26 08:15:30|11035.3|11032.5|11035.3|11032.5|11035.3|11032.5|11035.3|11032.5|1
1653552940000|2022-05-26 08:15:40|11035.8|11033|11037.8|11035|11037.8|11035|11035.8|11033|19
1653552950000|2022-05-26 08:15:50|11038.6|11035.8|11039|11036.2|11039.5|11036.7|11037.5|11034.7|21
1653552960000|2022-05-26 08:16:00|11039.4|11036.6|11041.5|11038.7|11041.7|11038.9|11038|11035.2|22
1653552970000|2022-05-26 08:16:10|11041.1|11038.3|11041|11038.2|11041.5|11038.7|11040.5|11037.7|10
1653552980000|2022-05-26 08:16:20|11040.5|11037.7|11041.1|11038.3|11041.5|11038.7|11039|11036.2|28
1653552990000|2022-05-26 08:16:30|11041|11038.2|11042|11039.2|11042.5|11039.7|11041|11038.2|5
1653553000000|2022-05-26 08:16:40|11041.3|11038.5|11042|11039.2|11042|11039.2|11040|11037.2|5
1653553010000|2022-05-26 08:16:50|11042.4|11039.6|11041|11038.2|11043.4|11040.6|11041|11038.2|10
1653553020000|2022-05-26 08:17:00|11041.7|11038.9|11042.5|11039.7|11044.5|11041.7|11041.7|11038.9|6
1653553030000|2022-05-26 08:17:10|11043.2|11040.4|11043|11040.2|11043.5|11040.7|11043|11040.2|2
1653553040000|2022-05-26 08:17:20|11042.2|11039.4|11043.5|11040.7|11044|11041.2|11042.2|11039.4|2
1653553050000|2022-05-26 08:17:30|11044.2|11041.4|11044|11041.2|11044.5|11041.7|11044|11041.2|3
1653553060000|2022-05-26 08:17:40|11044.5|11041.7|11044|11041.2|11045.4|11042.6|11043|11040.2|12
1653553070000|2022-05-26 08:17:50|11043.6|11040.8|11043|11040.2|11044|11041.2|11043|11040.2|4
1653553080000|2022-05-26 08:18:00|11043.4|11040.6|11044|11041.2|11044.5|11041.7|11042.5|11039.7|7
1653553090000|2022-05-26 08:18:10|11043.1|11040.3|11043.6|11040.8|11043.6|11040.8|11042.5|11039.7|3
1653553100000|2022-05-26 08:18:20|11044|11041.2|11042.5|11039.7|11044|11041.2|11042.5|11039.7|1
1653553110000|2022-05-26 08:18:30|11042.1|11039.3|11038.9|11036.1|11042.1|11039.3|11038.4|11035.6|11
1653553120000|2022-05-26 08:18:40|11038.6|11035.8|11037.6|11034.8|11039.2|11036.4|11037.5|11034.7|13
1653553130000|2022-05-26 08:18:50|11038.2|11035.4|11038.4|11035.6|11038.4|11035.6|11037|11034.2|12
1653553140000|2022-05-26 08:19:00|11038.5|11035.7|11037.5|11034.7|11038.5|11035.7|11037.5|11034.7|4
1653553150000|2022-05-26 08:19:10|11037.1|11034.3|11037|11034.2|11037.5|11034.7|11036.1|11033.1|6
1653553160000|2022-05-26 08:19:20|11036.2|11033.4|11035|11032.2|11036.2|11033.4|11035|11032.2|7
1653553170000|2022-05-26 08:19:30|11035.4|11032.6|11037.5|11034.7|11038.3|11035.5|11035.4|11032.6|6
1653553180000|2022-05-26 08:19:40|11038.2|11035.4|11039.5|11036.7|11039.5|11036.7|11037.6|11034.8|4
1653553190000|2022-05-26 08:19:50|11039.3|11036.5|11040.5|11037.7|11041.5|11038.7|11039.3|11036.5|2
1653553200000|2022-05-26 08:20:00|11040.7|11037.9|11039.5|11036.7|11044|11041.2|11039.5|11036.7|12
1653553210000|2022-05-26 08:20:10|11039.8|11037|11041|11038.2|11042|11039.2|11039.8|11037|1
1653553220000|2022-05-26 08:20:20|11040.5|11037.7|11042|11039.2|11042.5|11039.7|11040.5|11037.7|8
1653553230000|2022-05-26 08:20:30|11042.3|11039.5|11044|11041.2|11044|11041.2|11042.3|11039.5|3
1653553240000|2022-05-26 08:20:40|11042.7|11039.9|11043.8|11041|11045|11042.2|11041.2|11038.4|13
1653553250000|2022-05-26 08:20:50|11044|11041.2|11042|11039.2|11045|11042.2|11042|11039.2|21
1653553260000|2022-05-26 08:21:00|11041.2|11038.4|11037.5|11034.7|11042|11039.2|11037.2|11034.4|12
1653553270000|2022-05-26 08:21:10|11036.7|11033.9|11038.5|11035.7|11038.7|11035.9|11035.6|11032.2|29
1653553280000|2022-05-26 08:21:20|11038.3|11035.5|11039|11036.2|11039|11036.2|11038|11034.9|2
1653553290000|2022-05-26 08:21:30|11037.8|11035|11038|11035.2|11040.1|11037.3|11037|11034.2|20
1653553300000|2022-05-26 08:21:40|11038.2|11035.4|11040|11037.2|11040.1|11037.2|11037.7|11034.9|8
1653553310000|2022-05-26 08:21:50|11041|11038.2|11043|11040.2|11045.8|11043|11041|11038.2|13
1653553320000|2022-05-26 08:22:00|11042.6|11039.8|11039.5|11036.7|11043.8|11041|11039.5|11036.7|7
1653553330000|2022-05-26 08:22:10|11040|11037.2|11041|11038.2|11041.2|11038.2|11038.3|11035.5|19
1653553340000|2022-05-26 08:22:20|11041.3|11038.5|11041.8|11039|11043.5|11040.7|11041.3|11038.5|7
1653553350000|2022-05-26 08:22:30|11041.5|11038.7|11037|11034.2|11041.5|11038.7|11037|11034.2|5
1653553360000|2022-05-26 08:22:40|11037.3|11034.5|11036.8|11034|11037.5|11034.7|11035.5|11032.7|20
1653553370000|2022-05-26 08:22:50|11037.2|11033.2|11036|11033.2|11037.2|11033.7|11034.6|11031.8|17
1653553380000|2022-05-26 08:23:00|11036.7|11033.9|11036.3|11033.5|11037.3|11034.5|11034.8|11032|28
1653553390000|2022-05-26 08:23:10|11036|11033.2|11036.2|11033.4|11038.2|11035.4|11036|11033.2|26
1653553400000|2022-05-26 08:23:20|11035.5|11032.7|11034.2|11031.4|11036.1|11033.3|11033.1|11030.3|25
1653553410000|2022-05-26 08:23:30|11033.8|11031|11032.2|11029.4|11033.8|11031|11031.2|11028.4|36
1653553420000|2022-05-26 08:23:40|11031.6|11028.8|11035.2|11032.4|11035.7|11032.9|11030.7|11027.9|8
1653553430000|2022-05-26 08:23:50|11035.6|11032.8|11036.7|11033.9|11038.6|11035.8|11034.8|11032|11
1653553440000|2022-05-26 08:24:00|11037.2|11034.4|11038.7|11035.9|11039.1|11036.3|11036.7|11033.9|44
1653553450000|2022-05-26 08:24:10|11039.1|11036.3|11034.2|11031.4|11041.1|11038.3|11033.7|11030.9|31
1653553460000|2022-05-26 08:24:20|11034.1|11031.3|11030.2|11027.4|11035.3|11032.4|11029.8|11027|14
1653553470000|2022-05-26 08:24:30|11029.8|11027|11031.2|11028.4|11031.4|11028.6|11026.2|11023.4|50
1653553480000|2022-05-26 08:24:40|11030.2|11027.4|11023.2|11020.4|11030.2|11027.4|11022.5|11019.7|41
1653553490000|2022-05-26 08:24:50|11024.2|11021.4|11025.2|11022.4|11026.7|11023.9|11023|11020.2|29
1653553500000|2022-05-26 08:25:00|11025.9|11023.1|11021.2|11018.4|11026.1|11023.3|11020.2|11017.4|75
1653553510000|2022-05-26 08:25:10|11021.7|11018.9|11023.7|11020.9|11024.2|11021.4|11021.7|11018.3|16
1653553520000|2022-05-26 08:25:20|11024.7|11021.9|11025.1|11022.3|11026.1|11023.3|11024.7|11021.9|23
1653553530000|2022-05-26 08:25:30|11025.2|11022.4|11026.2|11023.4|11028.3|11025.4|11024.2|11021.4|14
1653553540000|2022-05-26 08:25:40|11027.3|11024.5|11026.7|11023.9|11031.4|11028.6|11026.2|11023.4|23
1653553550000|2022-05-26 08:25:50|11027.1|11024.3|11029.2|11026.4|11030.7|11027.9|11026.7|11023.9|12
1653553560000|2022-05-26 08:26:00|11029.7|11026.9|11029.7|11026.9|11030.2|11027.4|11027.2|11024.4|17
1653553570000|2022-05-26 08:26:10|11028.9|11026.1|11028.3|11024.3|11030.1|11027.3|11026.8|11024|17
1653553580000|2022-05-26 08:26:20|11027.2|11024.4|11027.2|11024.4|11027.9|11025.1|11024.7|11021.9|49
1653553590000|2022-05-26 08:26:30|11026.7|11023.9|11026.2|11023.4|11028.7|11025.9|11024.3|11021.4|20
1653553600000|2022-05-26 08:26:40|11026.7|11023.9|11026.2|11023.4|11027.3|11024.5|11025.2|11022.4|17
1653553610000|2022-05-26 08:26:50|11026.6|11023.8|11026.2|11023.4|11026.7|11023.9|11024.7|11021.9|13
1653553620000|2022-05-26 08:27:00|11025.6|11022.8|11031.2|11028.4|11031.2|11028.4|11025.6|11022.8|17
1653553630000|2022-05-26 08:27:10|11030.8|11028|11030.2|11027.4|11030.8|11028|11027.2|11024.4|16
1653553640000|2022-05-26 08:27:20|11031.1|11028.3|11031.1|11028.3|11032.4|11029.6|11028.2|11025.4|14
1653553650000|2022-05-26 08:27:30|11030.9|11028.1|11030.9|11028.1|11032.3|11029.5|11030.9|11028.1|3
1653553660000|2022-05-26 08:27:40|11031.3|11028.5|11032.9|11030.1|11033.9|11031.1|11030.4|11027.6|39
1653553670000|2022-05-26 08:27:50|11032.1|11029.3|11032.9|11030.1|11032.9|11030.1|11031.9|11029.1|14
1653553680000|2022-05-26 08:28:00|11033.7|11030.9|11029.9|11027.1|11033.7|11030.9|11027.5|11024.7|7
1653553690000|2022-05-26 08:28:10|11029.5|11026.7|11027.2|11024.4|11032|11029.2|11026.4|11023.6|17
1653553700000|2022-05-26 08:28:20|11026.4|11023.6|11028.2|11025.4|11029.3|11026.4|11025.6|11022.8|14
1653553710000|2022-05-26 08:28:30|11028.8|11026|11029|11026.2|11029.5|11026.7|11027.7|11024.9|14
1653553720000|2022-05-26 08:28:40|11029.3|11026.5|11030.2|11027.4|11030.7|11027.9|11029|11026.2|9
1653553730000|2022-05-26 08:28:50|11030.5|11027.7|11028.7|11025.9|11031.2|11028.4|11028.7|11025.9|20
1653553740000|2022-05-26 08:29:00|11030|11027.2|11034.4|11031.6|11034.9|11032.1|11029.2|11026.4|35
1653553750000|2022-05-26 08:29:10|11034.9|11032.1|11031.2|11028.4|11035.4|11032.6|11029.2|11026.4|36
1653553760000|2022-05-26 08:29:20|11031.7|11028.9|11032.2|11029.4|11033.3|11030.5|11029.7|11026.9|22
1653553770000|2022-05-26 08:29:30|11031.2|11028.4|11030.2|11027.4|11032.7|11029.9|11029.2|11026.4|20
1653553780000|2022-05-26 08:29:40|11029.4|11026.6|11030.9|11028.1|11031.7|11028.9|11028.2|11025.4|38
1653553790000|2022-05-26 08:29:50|11031.2|11028.4|11030.5|11027.7|11034.4|11031.6|11030.2|11027.3|90
1653553800000|2022-05-26 08:30:00|11030.7|11027.9|11029.2|11026.4|11033.7|11030.9|11028.2|11025.3|57
1653553810000|2022-05-26 08:30:10|11029|11026.2|11032.2|11029.4|11032.2|11029.4|11028.2|11025.3|20
1653553820000|2022-05-26 08:30:20|11032.9|11030.1|11028.7|11025.9|11034|11031.2|11027.7|11022.7|61
1653553830000|2022-05-26 08:30:30|11029|11026.2|11028.2|11025.4|11029.7|11026.9|11027.3|11024.5|12
1653553840000|2022-05-26 08:30:40|11027.3|11024.5|11031.2|11028.4|11031.9|11029.1|11027.2|11024.4|22
1653553850000|2022-05-26 08:30:50|11029|11026.2|11029.2|11026.4|11030.2|11027.4|11029|11026.2|15
1653553860000|2022-05-26 08:31:00|11028.8|11026|11028.2|11025.4|11028.8|11026|11026.3|11023.3|66
1653553870000|2022-05-26 08:31:10|11027.4|11024.6|11027.2|11024.4|11028.2|11025.4|11026.8|11023.4|6
1653553880000|2022-05-26 08:31:20|11027.7|11024.9|11027.2|11024.4|11030.7|11027.9|11026.2|11023.4|30
1653553890000|2022-05-26 08:31:30|11027.7|11024.9|11030.7|11027.9|11030.8|11028|11027.7|11024.9|14
1653553900000|2022-05-26 08:31:40|11031.2|11028.4|11027.3|11024.5|11031.4|11028.4|11026.9|11024.1|8
1653553910000|2022-05-26 08:31:50|11028.3|11024.3|11029.2|11026.4|11029.2|11026.4|11028.2|11024.3|3
1653553920000|2022-05-26 08:32:00|11028.8|11026|11031|11028.2|11031|11028.2|11026.2|11023.4|10
1653553930000|2022-05-26 08:32:10|11030.3|11027.5|11026.5|11023.7|11030.3|11027.5|11026|11023.2|7
1653553940000|2022-05-26 08:32:20|11025.8|11023|11026.5|11023.7|11027.5|11024.7|11025.8|11023|10
1653553950000|2022-05-26 08:32:30|11026.1|11023.3|11026.1|11023.3|11026.5|11023.7|11026.1|11023.3|1
1653553960000|2022-05-26 08:32:40|11026.5|11023.7|11025.1|11022.3|11026.9|11024.1|11024.6|11021.8|10
1653553970000|2022-05-26 08:32:50|11025.5|11022.7|11026.3|11023.5|11026.3|11023.5|11025|11022.2|5
1653553980000|2022-05-26 08:33:00|11026.5|11023.7|11027|11024.2|11027.2|11024.2|11025.6|11022.8|10
1653553990000|2022-05-26 08:33:10|11026.3|11023.5|11027|11024.2|11027|11024.2|11026.1|11023.3|1
1653554000000|2022-05-26 08:33:20|11026.3|11023.5|11026.1|11023.3|11026.3|11023.5|11025.8|11023|5
1653554010000|2022-05-26 08:33:30|11027.4|11024.6|11027.5|11024.7|11028.2|11025.2|11027|11024.2|11
1653554020000|2022-05-26 08:33:40|11026.8|11024|11027.1|11024.3|11027.1|11024.3|11026.8|11024|7
1653554030000|2022-05-26 08:33:50|11027.9|11025.1|11026.1|11023.3|11027.9|11025.1|11026.1|11023.2|12
1653554040000|2022-05-26 08:34:00|11025|11022.2|11026.1|11023.3|11026.6|11023.8|11025|11022.2|18
1653554050000|2022-05-26 08:34:10|11027|11024.2|11029.1|11026.3|11030.1|11027.3|11026.1|11023.2|9
1653554060000|2022-05-26 08:34:20|11028.1|11025.3|11026.5|11023.7|11028.1|11025.3|11026.1|11023.3|20
1653554070000|2022-05-26 08:34:30|11026.6|11023.8|11027|11024.2|11027|11024.2|11026.3|11023.5|1
1653554080000|2022-05-26 08:34:40|11026.3|11023.5|11027.1|11024.3|11029.1|11026.3|11026.3|11023.5|7
1653554090000|2022-05-26 08:34:50|11027.9|11025.1|11027.1|11024.3|11028.2|11025.3|11027.1|11024.2|6
1653554100000|2022-05-26 08:35:00|11027.9|11025.1|11027.1|11024.3|11029.1|11026.3|11026.8|11024|8
1653554110000|2022-05-26 08:35:10|11026.1|11023.3|11026.1|11023.3|11027.4|11024.3|11025.6|11022.8|0
1653554120000|2022-05-26 08:35:20|11026.5|11023.7|11026.1|11023.3|11026.5|11023.7|11026.1|11023.3|8
1653554130000|2022-05-26 08:35:30|11025.1|11022.3|11026.6|11023.8|11026.6|11023.8|11025.1|11022.3|2
1653554140000|2022-05-26 08:35:40|11027|11024.2|11026.6|11023.8|11028.1|11024.8|11026.6|11023.8|2
1653554150000|2022-05-26 08:35:50|11026.8|11024|11025.1|11022.3|11027.1|11024.3|11025.1|11022.3|9
1653554160000|2022-05-26 08:36:00|11024.6|11021.8|11026.1|11023.3|11026.1|11023.3|11024.6|11021.8|12
1653554170000|2022-05-26 08:36:10|11027.6|11024.8|11030|11027.2|11030|11027.2|11027.1|11024.3|11
1653554180000|2022-05-26 08:36:20|11030.1|11027.3|11031.1|11028.3|11031.1|11028.3|11029.6|11026.8|15
1653554190000|2022-05-26 08:36:30|11031.9|11029.1|11031.1|11028.3|11031.9|11029.1|11031.1|11028.3|3
1653554200000|2022-05-26 08:36:40|11031.9|11029.1|11031.1|11028.3|11032.1|11029.3|11031.1|11028.3|5
1653554210000|2022-05-26 08:36:50|11030.4|11027.6|11028.1|11025.3|11032.1|11028.8|11028.1|11025.3|11
1653554220000|2022-05-26 08:37:00|11028.6|11025.8|11026.6|11023.8|11029.2|11025.8|11024.6|11021.8|20
1653554230000|2022-05-26 08:37:10|11027.1|11024.3|11025.9|11023.1|11027.1|11024.3|11025.1|11022.3|5
1653554240000|2022-05-26 08:37:20|11025.1|11022.3|11028.2|11025.4|11029.1|11026.3|11025.1|11022.3|8
1653554250000|2022-05-26 08:37:30|11028.1|11025.3|11026|11023.2|11028.5|11025.7|11025.6|11022.8|6
1653554260000|2022-05-26 08:37:40|11026.1|11023.3|11026.6|11023.8|11027.1|11024.3|11025.1|11022.3|3
1653554270000|2022-05-26 08:37:50|11026.1|11023.3|11025.6|11022.8|11026.1|11023.3|11025.1|11022.3|4
1653554280000|2022-05-26 08:38:00|11026|11023.2|11028.1|11025.3|11028.6|11025.8|11026|11023.2|19
1653554290000|2022-05-26 08:38:10|11026.2|11023.4|11027.1|11024.3|11028.2|11024.4|11026.2|11023.4|3
1653554300000|2022-05-26 08:38:20|11027.5|11024.7|11025.2|11022.4|11028.1|11025.3|11025.2|11022.4|4
1653554310000|2022-05-26 08:38:30|11024.9|11022.1|11025.1|11022.3|11025.4|11022.6|11024.6|11021.8|2
1653554320000|2022-05-26 08:38:40|11025.9|11023.1|11030.1|11027.3|11030.1|11027.3|11024.6|11021.8|21
1653554330000|2022-05-26 08:38:50|11029.4|11026.6|11026.6|11023.8|11029.4|11026.6|11026.6|11023.8|6
1653554340000|2022-05-26 08:39:00|11026.2|11023.4|11025.1|11022.3|11026.2|11023.4|11024.6|11021.8|11
1653554350000|2022-05-26 08:39:10|11025.2|11022.4|11025.1|11022.3|11025.2|11022.4|11025.1|11022.3|1
1653554360000|2022-05-26 08:39:20|11026.1|11023.3|11026.1|11023.3|11026.6|11023.8|11025.6|11022.8|1
1653554370000|2022-05-26 08:39:30|11025.7|11022.9|11026.1|11023.3|11027.6|11024.8|11025.7|11022.9|3
1653554380000|2022-05-26 08:39:40|11025.7|11022.9|11027.1|11024.3|11027.1|11024.3|11025.6|11022.8|4
1653554390000|2022-05-26 08:39:50|11026.7|11023.9|11028.5|11025.7|11030.1|11027.2|11026.7|11023.9|14
1653554400000|2022-05-26 08:40:00|11029.2|11026.4|11029|11026.2|11030.2|11027.4|11028.5|11025.7|5
1653554410000|2022-05-26 08:40:10|11029.1|11026.3|11029.8|11027|11030.1|11027|11028|11025.2|2
1653554420000|2022-05-26 08:40:20|11030.2|11027.4|11030|11027.2|11030.8|11028|11030|11027.2|1
1653554430000|2022-05-26 08:40:30|11030.5|11027.7|11031.3|11028.5|11031.5|11028.7|11030.5|11027.7|6
1653554440000|2022-05-26 08:40:40|11031|11028.2|11036.5|11033.7|11038.9|11035.5|11031|11028.2|32
1653554450000|2022-05-26 08:40:50|11036.1|11033.3|11035|11032.2|11037.1|11034.2|11033.3|11030.5|26
1653554460000|2022-05-26 08:41:00|11034.6|11031.8|11034.1|11031.3|11038|11035.2|11034.1|11031.2|28
1653554470000|2022-05-26 08:41:10|11036.3|11033.5|11034.1|11031.3|11036.3|11033.5|11034.1|11031.3|10
1653554480000|2022-05-26 08:41:20|11032.2|11029.4|11028.1|11025.3|11032.2|11029.4|11028.1|11025.2|12
1653554490000|2022-05-26 08:41:30|11027.6|11024.8|11027.1|11024.3|11027.6|11024.8|11026.1|11023.3|7
1653554500000|2022-05-26 08:41:40|11027.5|11024.7|11026.1|11023.3|11027.5|11024.7|11025.5|11022.7|21
1653554510000|2022-05-26 08:41:50|11025.6|11022.8|11027.1|11024.3|11027.2|11024.3|11025.2|11022.4|9
1653554520000|2022-05-26 08:42:00|11027.8|11025|11027.1|11024.3|11028.1|11025.3|11027.1|11024.3|3
1653554530000|2022-05-26 08:42:10|11026.7|11023.9|11027.6|11024.8|11028|11025.2|11026.6|11023.8|10
1653554540000|2022-05-26 08:42:20|11026.2|11023.4|11028.1|11025.3|11028.1|11025.3|11026.2|11023.4|8
1653554550000|2022-05-26 08:42:30|11028.7|11025.9|11030.1|11027.3|11030.1|11027.3|11028.1|11025.3|16
1653554560000|2022-05-26 08:42:40|11031.1|11027.1|11028.1|11025.3|11032|11029.2|11027.8|11025|19
1653554570000|2022-05-26 08:42:50|11027.6|11024.8|11027.1|11024.3|11027.6|11024.8|11026.1|11023.3|18
1653554580000|2022-05-26 08:43:00|11028.2|11024.2|11027.6|11024.8|11028.2|11025.3|11027.1|11024.2|4
1653554590000|2022-05-26 08:43:10|11028|11025.2|11027.1|11024.3|11028.3|11025.5|11027.1|11024.1|6
1653554600000|2022-05-26 08:43:20|11027.8|11025|11029|11025|11029|11025.3|11027.8|11025|4
1653554610000|2022-05-26 08:43:30|11028.6|11025.8|11027.9|11025.1|11028.6|11025.8|11027.1|11024.3|6
1653554620000|2022-05-26 08:43:40|11028.1|11025.3|11028.1|11025.3|11028.6|11025.8|11027.9|11024.2|1
1653554630000|2022-05-26 08:43:50|11028.3|11024.3|11027.1|11024.3|11028.3|11024.8|11026.1|11023.3|2
1653554640000|2022-05-26 08:44:00|11027.2|11023.2|11028|11024|11028|11024.3|11026.9|11023.2|0
1653554650000|2022-05-26 08:44:10|11027.1|11024.3|11026.9|11024.1|11027.2|11024.3|11026.1|11023.2|1
1653554660000|2022-05-26 08:44:20|11026.6|11023.8|11026.9|11024.1|11027.5|11024.1|11026.1|11023|2
1653554670000|2022-05-26 08:44:30|11026.6|11023.8|11027.6|11024.8|11027.6|11024.8|11026.6|11023.8|2
1653554680000|2022-05-26 08:44:40|11027.9|11025.1|11027.9|11025.1|11027.9|11025.1|11027.6|11024.8|3
1653554690000|2022-05-26 08:44:50|11028.3|11025.5|11030.1|11027.3|11033.4|11030.6|11028.3|11025.5|21
1653554700000|2022-05-26 08:45:00|11029.1|11026.3|11028.1|11025.3|11029.1|11026.3|11028.1|11025.3|3
1653554710000|2022-05-26 08:45:10|11028.2|11024.2|11029.1|11026.3|11029.6|11026.8|11027.1|11024.2|8
1653554720000|2022-05-26 08:45:20|11029.6|11026.8|11029.1|11026.3|11030|11027|11029.1|11026|2
1653554730000|2022-05-26 08:45:30|11029.3|11025.3|11028.1|11025.3|11029.3|11025.9|11028.1|11024.2|5
1653554740000|2022-05-26 08:45:40|11029|11025|11028.9|11026.1|11029.1|11026.3|11028.6|11025|3
1653554750000|2022-05-26 08:45:50|11029.1|11026.3|11029.9|11027.1|11029.9|11027.1|11029.1|11026.3|6
1653554760000|2022-05-26 08:46:00|11030.1|11027.3|11030.1|11027.3|11030.2|11027.3|11029.1|11026.2|2
1653554770000|2022-05-26 08:46:10|11030.3|11026.3|11029.6|11026.8|11030.3|11027.3|11029.6|11026.3|2
1653554780000|2022-05-26 08:46:20|11029.7|11026.9|11034.9|11032.1|11034.9|11032.1|11029.6|11026.8|12
1653554790000|2022-05-26 08:46:30|11035.9|11031.9|11033.1|11030.3|11037.9|11035.1|11033.1|11030.3|23
1653554800000|2022-05-26 08:46:40|11032.3|11029.5|11032.1|11029.3|11033.6|11030.8|11031.2|11028.4|25
1653554810000|2022-05-26 08:46:50|11033.2|11029.2|11032|11028|11033.2|11030.3|11031.2|11027.8|1
1653554820000|2022-05-26 08:47:00|11031.8|11029|11031.1|11028.3|11032.1|11029.3|11031.1|11028.3|1
1653554830000|2022-05-26 08:47:10|11030.2|11027.4|11030.8|11028|11030.8|11028|11029.7|11026.9|4
1653554840000|2022-05-26 08:47:20|11031.1|11028.3|11031.1|11028.3|11032.2|11029.1|11029.9|11027.1|4
1653554850000|2022-05-26 08:47:30|11031.4|11028.6|11030.1|11027.3|11031.6|11028.8|11029.6|11026.8|4
1653554860000|2022-05-26 08:47:40|11031|11027|11031|11028.2|11031.4|11028.6|11030.3|11027|0
1653554870000|2022-05-26 08:47:50|11030.3|11027.5|11030|11027.2|11030.3|11027.5|11030|11027.2|0
1653554880000|2022-05-26 08:48:00|11029|11026.2|11030|11027.2|11030.5|11027.7|11029|11026.2|7
1653554890000|2022-05-26 08:48:10|11030.5|11027.7|11028|11025.2|11030.5|11027.7|11027.7|11024.9|16
1653554900000|2022-05-26 08:48:20|11028.7|11025.9|11028|11025.2|11029.1|11025.9|11027.5|11024.7|4
1653554910000|2022-05-26 08:48:30|11029|11026.2|11029|11026.2|11029|11026.2|11029|11026.2|0
1653554920000|2022-05-26 08:48:40|11029.2|11026.4|11030|11027.2|11030|11027.2|11029|11026.2|0
1653554930000|2022-05-26 08:48:50|11029.3|11026.5|11029|11026.2|11029.3|11026.5|11028|11025|5
1653554940000|2022-05-26 08:49:00|11029.5|11026.7|11028|11025.2|11029.9|11027.1|11027.7|11024.9|6
1653554950000|2022-05-26 08:49:10|11028.4|11025.6|11028|11025.2|11029|11026.1|11027.5|11024.7|3
1653554960000|2022-05-26 08:49:20|11027.9|11025.1|11027.5|11024.7|11027.9|11025.1|11027|11024.2|5
1653554970000|2022-05-26 08:49:30|11028|11025.2|11031.5|11028.7|11031.5|11028.7|11027.7|11024.9|7
1653554980000|2022-05-26 08:49:40|11031|11028.2|11029|11026.2|11031|11028.2|11028.5|11025.7|7
1653554990000|2022-05-26 08:49:50|11029.5|11026.7|11029|11026.2|11029.5|11026.7|11029|11026.2|2
1653555000000|2022-05-26 08:50:00|11028.2|11025.4|11029|11026.2|11029.5|11026.7|11028.2|11025.4|2
1653555010000|2022-05-26 08:50:10|11030.2|11027.4|11031|11028.2|11031.9|11029.1|11030.2|11027.4|4
1653555020000|2022-05-26 08:50:20|11031.2|11028.4|11031|11028.2|11031.2|11028.4|11031|11028.2|1
1653555030000|2022-05-26 08:50:30|11031.5|11028.7|11032|11029.2|11032.1|11029.3|11031|11028.2|8
1653555040000|2022-05-26 08:50:40|11032.8|11030|11031.5|11028.7|11032.8|11030|11031.5|11028.7|1
1653555050000|2022-05-26 08:50:50|11032|11029.2|11031.9|11029.1|11032.1|11029.2|11030.9|11028.1|5
1653555060000|2022-05-26 08:51:00|11032|11029.2|11032|11029.2|11032.3|11029.2|11031|11028.2|1
1653555070000|2022-05-26 08:51:10|11031|11028.2|11031|11028.2|11032|11029.2|11030.5|11027.7|2
1653555080000|2022-05-26 08:51:20|11030.7|11027.9|11030.5|11027.7|11030.8|11028|11030|11027.2|3
1653555090000|2022-05-26 08:51:30|11031|11028.2|11032|11029.2|11032|11029.2|11030.9|11028.1|7
1653555100000|2022-05-26 08:51:40|11032.4|11029.6|11032.5|11029.7|11032.5|11029.7|11031.5|11028.7|5
1653555110000|2022-05-26 08:51:50|11032.9|11030.1|11034|11031.2|11034.5|11031.7|11032.5|11029.7|3
1653555120000|2022-05-26 08:52:00|11034.4|11031.6|11035.5|11032.7|11037.5|11034.7|11034.4|11031.6|14
1653555130000|2022-05-26 08:52:10|11036|11033.2|11036.5|11033.7|11036.5|11033.7|11035|11032.2|6
1653555140000|2022-05-26 08:52:20|11036|11033.2|11035|11032.2|11036|11033.2|11035|11032.2|2
1653555150000|2022-05-26 08:52:30|||||||||1
1653555160000|2022-05-26 08:52:40|11034.6|11031.8|11035|11032.2|11036|11033.2|11034.5|11031.7|5
1653555170000|2022-05-26 08:52:50|11035.1|11032.3|11035|11032.2|11035.5|11032.7|11035|11032.2|1
1653555180000|2022-05-26 08:53:00|11035.3|11032.5|11036|11033.2|11036.5|11033.7|11035.3|11032.5|6
1653555190000|2022-05-26 08:53:10|11036.9|11034.1|11036|11033.2|11036.9|11034.1|11036|11033.2|2
1653555200000|2022-05-26 08:53:20|11035.6|11032.8|11029|11026.2|11036.2|11032.8|11028.6|11025.8|25
1653555210000|2022-05-26 08:53:30|11028.3|11025.5|11028|11025.2|11029|11026.2|11027.5|11024.7|15
1653555220000|2022-05-26 08:53:40|11028.8|11026|11032|11029.2|11032|11029.2|11028.8|11026|12
1653555230000|2022-05-26 08:53:50|11032.4|11029.6|11031.5|11028.7|11032.4|11029.6|11031|11028.2|2
1653555240000|2022-05-26 08:54:00|11032.3|11029.5|11034.5|11031.7|11034.5|11031.7|11032.3|11029.5|9
1653555250000|2022-05-26 08:54:10|11034.1|11031.3|11034|11031.2|11034.1|11031.3|11034|11031.2|4
1653555260000|2022-05-26 08:54:20|11033.3|11030.5|11031|11028.2|11033.3|11030.5|11030.5|11027.7|6
1653555270000|2022-05-26 08:54:30|11031.7|11028.9|11028|11025.2|11033.1|11029.6|11028|11025.2|18
1653555280000|2022-05-26 08:54:40|11029|11026.2|11028.5|11025.7|11030.5|11027.7|11028.5|11025.7|5
1653555290000|2022-05-26 08:54:50|11028.9|11026.1|11029|11026.2|11029.9|11027.1|11028.9|11026.1|6
1653555300000|2022-05-26 08:55:00|11029.2|11025.2|11030.5|11027.7|11030.5|11027.7|11027.6|11024.8|7
1653555310000|2022-05-26 08:55:10|11030.1|11027.3|11030|11027.2|11030.2|11027.3|11029.1|11026.2|4
1653555320000|2022-05-26 08:55:20|||||||||1
1653555330000|2022-05-26 08:55:30|11031.1|11028.3|11031|11028.2|11031.1|11028.3|11031|11028.2|2
1653555340000|2022-05-26 08:55:40|11030.6|11027.8|11031|11028.2|11031.5|11028.7|11030.6|11027.8|1
1653555350000|2022-05-26 08:55:50|11030|11027.2|11031|11028.2|11031|11028.2|11030|11027.2|2
1653555360000|2022-05-26 08:56:00|11030|11027.2|11028|11025.2|11030.6|11027.8|11028|11025.2|3
1653555370000|2022-05-26 08:56:10|11029|11026.2|11030.5|11027.7|11030.5|11027.7|11028|11025.2|11
1653555380000|2022-05-26 08:56:20|11029.7|11026.9|11027|11024.2|11029.7|11026.9|11027|11024.2|15
1653555390000|2022-05-26 08:56:30|11027.4|11024.6|11027|11024.2|11028|11025.2|11027|11024.2|8
1653555400000|2022-05-26 08:56:40|11027.1|11024.3|11027|11024.2|11027.5|11024.7|11026.9|11024.1|1
1653555410000|2022-05-26 08:56:50|11028|11024|11027.5|11024.7|11028|11024.7|11027|11024|3
1653555420000|2022-05-26 08:57:00|11029.3|11026.5|11029|11026.2|11029.5|11026.7|11028.5|11025.7|24
1653555430000|2022-05-26 08:57:10|11028.1|11025.3|11026.6|11023.8|11029|11025.3|11025|11020.7|185
1653555440000|2022-05-26 08:57:20|11028|11025.2|11025|11022.2|11028.9|11026.1|11025|11022.1|15
1653555450000|2022-05-26 08:57:30|11024.5|11021.7|11025|11022.2|11025|11022.2|11024.5|11021.7|3
1653555460000|2022-05-26 08:57:40|11024.6|11021.8|11023.1|11020.3|11025|11022.2|11022.5|11019.7|33
1653555470000|2022-05-26 08:57:50|11023.5|11020.7|11024|11021.2|11024|11021.2|11023.1|11020.3|3
1653555480000|2022-05-26 08:58:00|11023.2|11020.4|11024|11021.2|11024|11021.2|11023.2|11020.4|3
1653555490000|2022-05-26 08:58:10|11024.7|11021.9|11026.1|11023.3|11026.5|11023.7|11024|11021.2|48
1653555500000|2022-05-26 08:58:20|11026|11023.2|11027|11024.2|11027.4|11024.6|11026|11023.2|6
1653555510000|2022-05-26 08:58:30|11025.5|11022.7|11025.1|11022.3|11025.5|11022.7|11024.1|11021.3|9
1653555520000|2022-05-26 08:58:40|11025.5|11022.7|11027|11024.2|11027|11024.2|11025.1|11022.3|2
1653555530000|2022-05-26 08:58:50|11027.2|11023.2|11026|11023.2|11027.2|11024.2|11025|11022.2|6
1653555540000|2022-05-26 08:59:00|11025.2|11022.4|11025.5|11022.7|11026|11023.2|11025|11021.9|4
1653555550000|2022-05-26 08:59:10|11025|11022.2|11025|11022.2|11025.5|11022.7|11025|11022.2|1
1653555560000|2022-05-26 08:59:20|11025.5|11022.7|11024|11021.2|11025.5|11022.7|11023.1|11020.3|14
1653555570000|2022-05-26 08:59:30|11024.3|11021.5|11024.5|11021.7|11025.3|11022.5|11024|11021.2|3
1653555580000|2022-05-26 08:59:40|11024.1|11021.3|11025|11022.2|11025|11022.2|11024|11021.2|9
1653555590000|2022-05-26 08:59:50|11024.6|11021.8|11025.5|11022.7|11025.5|11022.7|11024.5|11021.7|6
1653555600000|2022-05-26 09:00:00|11027|11024.2|11031.5|11028.7|11032|11029.2|11027|11024.2|40
1653555610000|2022-05-26 09:00:10|11032.2|11029.4|11032.5|11029.7|11033|11030.2|11032|11029.2|5
1653555620000|2022-05-26 09:00:20|11033.5|11030.7|11038|11035.2|11038.5|11035.7|11033.5|11030.7|25
1653555630000|2022-05-26 09:00:30|11038.3|11035.5|11036.1|11033.3|11038.5|11035.7|11035.6|11032.8|14
1653555640000|2022-05-26 09:00:40|11036|11033.2|11037.5|11034.7|11037.8|11035|11036|11033.2|15
1653555650000|2022-05-26 09:00:50|||||||||5
1653555660000|2022-05-26 09:01:00|11037.1|11034.3|11036.5|11033.7|11038|11035.2|11036.1|11033.3|20
1653555670000|2022-05-26 09:01:10|11035.5|11032.7|11035.5|11032.7|11036|11033.2|11034.1|11031.3|12
1653555680000|2022-05-26 09:01:20|11036.5|11033.7|11039|11036.2|11039.5|11036.7|11036|11033.2|25
1653555690000|2022-05-26 09:01:30|11039.5|11036.7|11044.7|11041.9|11045.6|11042.8|11039|11036.2|89
1653555700000|2022-05-26 09:01:40|11044|11041.2|11044.8|11042|11045.2|11042.4|11042.8|11040|16
1653555710000|2022-05-26 09:01:50|11044.7|11041.9|11044.2|11041.4|11044.7|11041.9|11041.7|11038.9|21
1653555720000|2022-05-26 09:02:00|11044.6|11041.8|11040.8|11038|11044.6|11041.8|11040.8|11038|35
1653555730000|2022-05-26 09:02:10|11041.2|11038.4|11041.3|11038.5|11042.2|11039.4|11040.8|11038|5
1653555740000|2022-05-26 09:02:20|11040.7|11037.9|11040.7|11037.9|11041.2|11038.4|11040.2|11037.4|6
1653555750000|2022-05-26 09:02:30|11041.2|11038.4|11041.2|11038.4|11042.7|11039.9|11040.8|11038|10
1653555760000|2022-05-26 09:02:40|11041.7|11038.9|11042.2|11039.4|11043.2|11040.4|11041.7|11038.9|6
1653555770000|2022-05-26 09:02:50|11041.7|11038.9|11039.7|11036.9|11041.7|11038.9|11039.7|11036.9|6
1653555780000|2022-05-26 09:03:00|11039.2|11036.4|11036.4|11033.6|11040.8|11037.9|11036.1|11033.3|21
1653555790000|2022-05-26 09:03:10|11036.9|11034.1|11034.9|11032.1|11036.9|11034.1|11034.4|11031.6|5
1653555800000|2022-05-26 09:03:20|11035.3|11032.5|11037.8|11035|11037.8|11035|11035.3|11032.5|3
1653555810000|2022-05-26 09:03:30|11037.9|11035.1|11034.9|11032.1|11037.9|11035.1|11034.9|11032.1|10
1653555820000|2022-05-26 09:03:40|11034.4|11031.6|11035.4|11032.6|11035.4|11032.6|11033.9|11031.1|5
1653555830000|2022-05-26 09:03:50|11035.1|11032.3|11035.4|11032.6|11035.4|11032.6|11034.4|11031.6|7
1653555840000|2022-05-26 09:04:00|11035.8|11033|11034.8|11032|11038.9|11034|11034.4|11030.5|16
1653555850000|2022-05-26 09:04:10|11034.3|11031.5|11034.8|11032|11034.8|11032|11033.4|11030.6|9
1653555860000|2022-05-26 09:04:20|11035.3|11032.5|11035.4|11032.6|11035.8|11033|11034.9|11032.1|3
1653555870000|2022-05-26 09:04:30|11036.3|11033.5|11038.4|11035.6|11038.9|11036.1|11035.9|11033.1|14
1653555880000|2022-05-26 09:04:40|11036.9|11034.1|11034.4|11031.6|11036.9|11034.1|11034.1|11031.3|6
1653555890000|2022-05-26 09:04:50|11034.3|11031.5|11031.8|11029|11034.3|11031.5|11031.4|11028.6|18
1653555900000|2022-05-26 09:05:00|11031.9|11029.1|11034.9|11032.1|11035.9|11033.1|11031.9|11029.1|15
1653555910000|2022-05-26 09:05:10|11035|11031|11037.4|11034.6|11037.9|11035.1|11033.1|11030.3|23
1653555920000|2022-05-26 09:05:20|11037.1|11034.3|11037.3|11034.5|11037.4|11034.6|11036.9|11034.1|4
1653555930000|2022-05-26 09:05:30|11037.4|11034.6|11035.4|11032.6|11037.4|11034.6|11035.4|11032.6|8
1653555940000|2022-05-26 09:05:40|11036.3|11033.5|11037.8|11035|11037.9|11035.1|11036.3|11033.5|8
1653555950000|2022-05-26 09:05:50|11037.9|11035.1|11037.9|11035.1|11038.2|11035.1|11036.9|11033.9|2
1653555960000|2022-05-26 09:06:00|11037.6|11034.8|11039.9|11037.1|11039.9|11037.1|11037.4|11034.6|18
1653555970000|2022-05-26 09:06:10|11040.3|11037.5|11036.9|11034.1|11040.3|11037.5|11036.4|11033.6|8
1653555980000|2022-05-26 09:06:20|11036.4|11033.6|11035.9|11033.1|11037.3|11034.5|11035.4|11032.6|24
1653555990000|2022-05-26 09:06:30|11036.1|11033.3|11036.8|11034|11036.9|11034.1|11035.9|11033.1|1
1653556000000|2022-05-26 09:06:40|11037.1|11034.3|11039.4|11036.6|11039.9|11037.1|11036.9|11034.1|14
1653556010000|2022-05-26 09:06:50|11039.8|11037|11036.9|11034.1|11039.9|11037.1|11036.6|11033.8|3
1653556020000|2022-05-26 09:07:00|11036.6|11033.8|11038|11034|11039.9|11037.1|11036.4|11033.6|15
1653556030000|2022-05-26 09:07:10|11037.4|11034.6|11035.8|11033|11037.4|11034.6|11035.4|11032.6|3
1653556040000|2022-05-26 09:07:20|11035.9|11033.1|11034.9|11032.1|11036.4|11033.6|11033.9|11031.1|16
1653556050000|2022-05-26 09:07:30|11033.9|11031.1|11036.4|11033.6|11036.4|11033.6|11033.9|11031.1|5
1653556060000|2022-05-26 09:07:40|11035.9|11033.1|11035.9|11033.1|11035.9|11033.1|11035.9|11033.1|2
1653556070000|2022-05-26 09:07:50|11036.4|11033.6|11034.4|11031.6|11036.4|11033.6|11034.4|11031.6|5
1653556080000|2022-05-26 09:08:00|11033.7|11030.9|11035.9|11033.1|11037.4|11034.6|11032.9|11030.1|11
1653556090000|2022-05-26 09:08:10|11035.4|11032.6|11035.4|11032.6|11035.4|11032.6|11034.9|11032.1|2
1653556100000|2022-05-26 09:08:20|11035.9|11033.1|11036.9|11034.1|11037|11034.1|11035.9|11033|2
1653556110000|2022-05-26 09:08:30|11037.4|11034.6|11036.9|11034.1|11037.4|11034.6|11036.7|11033.9|1
1653556120000|2022-05-26 09:08:40|11036.8|11034|11033.9|11031.1|11038.4|11035.6|11033.4|11030.6|4
1653556130000|2022-05-26 09:08:50|11034.3|11031.5|11034.9|11032.1|11035.4|11032.6|11033|11030.2|30
1653556140000|2022-05-26 09:09:00|11035.8|11033|11036.9|11034.1|11036.9|11034.1|11035.8|11032|2
1653556150000|2022-05-26 09:09:10|11037.5|11034.7|11037.5|11034.7|11038.1|11035.1|11036.5|11033.1|4
1653556160000|2022-05-26 09:09:20|11036.9|11034.1|11037.4|11034.6|11037.8|11035|11036.9|11034.1|3
1653556170000|2022-05-26 09:09:30|11037.8|11035|11037.9|11035.1|11038.9|11036.1|11037.4|11034.6|7
1653556180000|2022-05-26 09:09:40|11038.9|11034.9|11037.9|11035.1|11038.9|11035.1|11037.9|11034.9|2
1653556190000|2022-05-26 09:09:50|11038.4|11035.6|11038.5|11035.7|11038.8|11036|11038.4|11035.6|1
1653556200000|2022-05-26 09:10:00|11038.4|11035.6|11038.8|11036|11038.8|11036|11038.4|11035.6|1
1653556210000|2022-05-26 09:10:10|11039.1|11036.3|11039.9|11037.1|11041.3|11038.5|11039.1|11036.3|20
1653556220000|2022-05-26 09:10:20|11039.4|11036.6|11039.9|11037.1|11039.9|11037.1|11039.4|11036.6|0
1653556230000|2022-05-26 09:10:30|11040.9|11038.1|11040.4|11037.6|11040.9|11038.1|11040.4|11037.6|0
1653556240000|2022-05-26 09:10:40|11040.5|11037.7|11038.9|11036.1|11041|11038.1|11038.9|11036.1|10
1653556250000|2022-05-26 09:10:50|11038.4|11035.6|11038.9|11036.1|11039.9|11037.1|11038.4|11035.1|4
1653556260000|2022-05-26 09:11:00|11039.3|11036.5|11038.2|11035.4|11040.3|11037.5|11037.9|11035.1|5
1653556270000|2022-05-26 09:11:10|11037.7|11034.9|11037.9|11035.1|11038.9|11036.1|11037.4|11034.6|3
1653556280000|2022-05-26 09:11:20|11038.3|11035.5|11037|11034.2|11039.4|11036.6|11037|11034.2|4
1653556290000|2022-05-26 09:11:30|11036.9|11034.1|11037.9|11035.1|11037.9|11035.1|11036.9|11034.1|0
1653556300000|2022-05-26 09:11:40|11038.4|11035.6|11037.9|11035.1|11038.4|11035.6|11037.9|11035.1|3
1653556310000|2022-05-26 09:11:50|11036.4|11033.6|11036.8|11034|11036.8|11034|11036.4|11033.6|3
1653556320000|2022-05-26 09:12:00|11036.9|11034.1|11036.9|11034.1|11038|11035.1|11036.4|11033.6|3
1653556330000|2022-05-26 09:12:10|11037|11034.2|11038.4|11035.6|11038.9|11036.1|11037|11034.2|1
1653556340000|2022-05-26 09:12:20|11039.1|11036.3|11038.4|11035.6|11040|11037.2|11037.4|11034.6|5
1653556350000|2022-05-26 09:12:30|11038.8|11036|11038.4|11035.6|11039.4|11036.6|11038.4|11035.6|2
1653556360000|2022-05-26 09:12:40|11039.4|11036.6|11039.4|11036.6|11039.4|11036.6|11039.4|11036.6|3
1653556370000|2022-05-26 09:12:50|11038.4|11035.6|11039.4|11036.6|11039.9|11037.1|11038.4|11035.6|1
1653556380000|2022-05-26 09:13:00|11039.8|11037|11037.9|11035.1|11039.8|11037|11037.9|11035.1|4
1653556390000|2022-05-26 09:13:10|11038.9|11036.1|11039.9|11037.1|11039.9|11037.1|11038.4|11035.6|7
1653556400000|2022-05-26 09:13:20|11040.4|11037.6|11040.9|11038.1|11041.4|11038.6|11039.9|11037.1|3
1653556410000|2022-05-26 09:13:30|11040.4|11037.6|11038.9|11036.1|11040.9|11038.1|11037.9|11035.1|8
1653556420000|2022-05-26 09:13:40|11037.9|11035.1|11038.9|11036.1|11038.9|11036.1|11036.9|11034.1|3
1653556430000|2022-05-26 09:13:50|11038.4|11035.6|11036.8|11034|11038.4|11035.6|11034.9|11032.1|10
1653556440000|2022-05-26 09:14:00|11036.4|11033.6|11035.9|11033.1|11037.6|11034.8|11033.9|11031.1|10
1653556450000|2022-05-26 09:14:10|11036.1|11032.1|11035.6|11032.8|11036.1|11033.1|11034.9|11032|4
1653556460000|2022-05-26 09:14:20|11035.7|11032.9|11036.9|11034.1|11037.8|11034.9|11035.7|11032.9|13
1653556470000|2022-05-26 09:14:30|11037.8|11033.8|11038.4|11035.6|11038.4|11035.6|11036.9|11033.8|5
1653556480000|2022-05-26 09:14:40|11037.4|11034.6|11037.9|11035.1|11038.4|11035.6|11037.4|11034.6|1
1653556490000|2022-05-26 09:14:50|11037.5|11034.7|11034.7|11031.9|11038.2|11035.4|11034.7|11031.9|4
1653556510000|2022-05-26 09:15:10|11034.2|11031.4|11034.2|11031.4|11034.2|11031.4|11034.2|11031.4|0
1653556520000|2022-05-26 09:15:20|11033.7|11030.9|11035.8|11031.8|11036|11033.1|11033.7|11030.9|7
1653556530000|2022-05-26 09:15:30|11034.9|11032.1|11036.7|11033.9|11036.7|11033.9|11034.9|11032.1|3
1653556540000|2022-05-26 09:15:40|11037.1|11034.3|11037.4|11034.6|11037.4|11034.6|11037.1|11034.3|0
1653556560000|2022-05-26 09:16:00|11037.7|11034.9|11037.2|11034.4|11038.4|11035.6|11036.9|11034.1|9
1653556570000|2022-05-26 09:16:10|11036.9|11034.1|11037.7|11034.9|11037.7|11034.9|11036.9|11034.1|1
1653556580000|2022-05-26 09:16:20|11037.4|11034.6|11038.4|11035.6|11038.7|11035.9|11037.4|11034.6|2
1653556590000|2022-05-26 09:16:30|11038.7|11035.9|11037.9|11035.1|11038.7|11035.9|11037.9|11035.1|4
1653556600000|2022-05-26 09:16:40|11038.2|11035.4|11039.9|11037.1|11040.9|11038.1|11037.9|11035.1|17
1653556610000|2022-05-26 09:16:50|11040.4|11037.6|11037.7|11034.9|11040.7|11037.9|11037.4|11034.6|27
1653556630000|2022-05-26 09:17:10|11038.2|11035.4|11038.7|11035.9|11039.4|11036.6|11038.2|11035.4|6
1653556640000|2022-05-26 09:17:20|11038.4|11035.6|11039.4|11036.6|11039.9|11037.1|11038.4|11035.6|1
1653556650000|2022-05-26 09:17:30|11039.7|11036.9|11036.9|11034.1|11039.8|11036.9|11036.9|11034.1|6
1653556660000|2022-05-26 09:17:40|11037.4|11034.6|11038.9|11036.1|11039.1|11036.1|11037.2|11034.4|4
1653556670000|2022-05-26 09:17:50|11039.2|11036.4|11040.7|11037.9|11040.9|11038.1|11039.2|11036.4|7
1653556680000|2022-05-26 09:18:00|11041.1|11038.3|11041.4|11038.6|11041.4|11038.6|11040.6|11037.8|7
1653556690000|2022-05-26 09:18:10|11040.9|11038.1|11043.6|11040.8|11044.6|11041.8|11040.4|11037.6|64
1653556700000|2022-05-26 09:18:20|11044.6|11041.8|11045.1|11042.3|11045.1|11042.3|11042.6|11039.8|24
1653556710000|2022-05-26 09:18:30|11044.6|11041.8|11045.7|11042.9|11046.7|11042.9|11044.6|11041.6|15
1653556720000|2022-05-26 09:18:40|11045.6|11042.8|11045.1|11042.3|11045.8|11043|11044.1|11041.3|7
1653556730000|2022-05-26 09:18:50|11044.7|11041.9|11043.5|11040.7|11044.7|11041.9|11042.7|11039.9|8
1653556740000|2022-05-26 09:19:00|11043.7|11039.7|11044.6|11041.8|11044.6|11041.8|11042.5|11039.7|5
1653556750000|2022-05-26 09:19:10|11043.8|11041|11043.6|11040.8|11044.1|11041.3|11043.6|11040.8|2
1653556760000|2022-05-26 09:19:20|11043.1|11040.3|11044.6|11041.8|11044.6|11041.8|11043.1|11040.3|4
1653556770000|2022-05-26 09:19:30|11044.1|11041.3|11042.1|11039.3|11044.1|11041.3|11041.7|11038.9|11
1653556780000|2022-05-26 09:19:40|11042.6|11039.8|11042.6|11039.8|11042.6|11039.8|11041.6|11038.8|4
1653556790000|2022-05-26 09:19:50|11042.7|11038.7|11041.7|11038.9|11042.7|11039.3|11041.7|11038.7|3
1653556800000|2022-05-26 09:20:00|11042.1|11039.3|11043.1|11040.3|11043.1|11040.3|11042.1|11039.3|0
1653556810000|2022-05-26 09:20:10|11042.6|11039.8|11043.1|11040.3|11043.1|11040.3|11042.1|11039.3|2
1653556820000|2022-05-26 09:20:20|11042.7|11039.9|11043.5|11040.7|11043.6|11040.8|11042.5|11039.7|8
1653556830000|2022-05-26 09:20:30|11042.7|11039.9|11040.1|11037.3|11043.2|11040.3|11039.6|11035.2|15
1653556840000|2022-05-26 09:20:40|11039.6|11036.8|11038.1|11035.3|11040.6|11037.8|11038.1|11035.3|3
1653556850000|2022-05-26 09:20:50|11037.7|11034.9|11036.8|11034|11037.7|11034.9|11036.8|11034|16
1653556870000|2022-05-26 09:21:10|11036.7|11033.9|11036.3|11033.5|11036.8|11034|11036.3|11033.5|3
1653556880000|2022-05-26 09:21:20|11036.7|11033.9|11036.8|11034|11037.7|11034.9|11036.3|11033.5|2
1653556890000|2022-05-26 09:21:30|11037.8|11033.8|11038.2|11035.4|11038.2|11035.4|11036.8|11033.8|7
1653556900000|2022-05-26 09:21:40|11039.1|11036.3|11037|11034.2|11039.8|11037|11037|11034.1|7
1653556910000|2022-05-26 09:21:50|11036.8|11034|11036.8|11034|11037.7|11034.9|11036.8|11034|4
1653556920000|2022-05-26 09:22:00|11035.8|11033|11035|11032.2|11038.7|11035.9|11034.8|11032|10
1653556930000|2022-05-26 09:22:10|11035.3|11032.5|11035.8|11033|11035.8|11033|11034.3|11031.5|3
1653556940000|2022-05-26 09:22:20|11036|11033.2|11036.8|11032.8|11036.9|11033.5|11035.3|11032.5|6
1653556950000|2022-05-26 09:22:30|11036.7|11033.9|11036.8|11034|11037.3|11034.5|11035.8|11033|5
1653556960000|2022-05-26 09:22:40|11036.1|11033.3|11035|11031|11036.1|11033.3|11033.8|11031|5
1653556970000|2022-05-26 09:22:50|11034.7|11031.9|11034.3|11031.5|11034.8|11032|11034.1|11031.3|1
1653556980000|2022-05-26 09:23:00|11033.9|11031.1|11036.8|11034|11036.8|11034|11032.1|11029.3|17
1653556990000|2022-05-26 09:23:10|11036.1|11033.3|11037.8|11035|11037.9|11035.1|11035.8|11033|6
1653557000000|2022-05-26 09:23:20|11038.7|11035.9|11039.7|11036.9|11039.8|11037|11038.3|11035.5|11
1653557010000|2022-05-26 09:23:30|11039.8|11037|11040.8|11038|11040.8|11038|11038.3|11035.5|12
1653557020000|2022-05-26 09:23:40|11040.1|11037.3|11039.8|11037|11040.8|11038|11039.3|11036.5|6
1653557030000|2022-05-26 09:23:50|11039.4|11036.6|11039.8|11037|11040.7|11037.9|11039.3|11036.5|3
1653557040000|2022-05-26 09:24:00|11040.3|11037.5|11038.8|11036|11040.7|11037.9|11038.8|11036|5
1653557050000|2022-05-26 09:24:10|11038.1|11035.3|11040.3|11037.5|11040.3|11037.5|11038.1|11035.3|14
1653557060000|2022-05-26 09:24:20|11039.9|11037.1|11038.7|11035.9|11040.9|11037.9|11037.8|11035|29
1653557070000|2022-05-26 09:24:30|11038.8|11036|11040.7|11037.9|11040.7|11037.9|11038.8|11036|43
1653557080000|2022-05-26 09:24:40|11039.9|11037.1|11038.1|11035.3|11039.9|11037.1|11037.8|11035|5
1653557090000|2022-05-26 09:24:50|11039.3|11036.5|11039.3|11036.5|11039.6|11036.8|11038.8|11036|2
1653557100000|2022-05-26 09:25:00|11040.1|11037.3|11039.3|11036.5|11040.3|11037.5|11038.9|11036.1|3
1653557110000|2022-05-26 09:25:10|11039.7|11036.9|11039.8|11037|11039.8|11037|11038.9|11036.1|1
1653557120000|2022-05-26 09:25:20|11040.7|11037.9|11042.3|11039.5|11044.2|11041.4|11040.7|11037.9|40
1653557130000|2022-05-26 09:25:30|11042.8|11040|11043.7|11040.9|11044|11041.2|11042.8|11040|6
1653557140000|2022-05-26 09:25:40|11043.3|11040.5|11045.8|11043|11045.9|11043.1|11043.2|11040.4|21
1653557150000|2022-05-26 09:25:50|11046.5|11043.7|11045.8|11043|11046.7|11043.9|11045.8|11043|12
1653557160000|2022-05-26 09:26:00|11046.2|11043.4|11045.8|11043|11046.7|11043.9|11044.8|11042|14
1653557170000|2022-05-26 09:26:10|11045.3|11042.5|11047.3|11044.5|11047.7|11044.9|11045.3|11042.5|25
1653557180000|2022-05-26 09:26:20|11046.9|11044.1|11045.8|11043|11046.9|11044.1|11045.1|11042.3|12
1653557190000|2022-05-26 09:26:30|11044.8|11042|11045.9|11043.1|11047.2|11044.4|11043.8|11041|148
1653557200000|2022-05-26 09:26:40|11044.8|11042|11045.8|11043|11046.8|11043.9|11044.4|11041.6|5
1653557210000|2022-05-26 09:26:50|11045.4|11042.6|11044.8|11042|11045.9|11043|11044.8|11041.9|7
1653557220000|2022-05-26 09:27:00|11045.3|11042.5|11045.8|11043|11046.7|11043.9|11044.8|11042|10
1653557230000|2022-05-26 09:27:10|11046.4|11043.6|11047.3|11044.5|11047.5|11044.7|11046|11043.2|12
1653557240000|2022-05-26 09:27:20|11047.8|11045|11046.8|11044|11048.8|11046|11046|11043.2|16
1653557250000|2022-05-26 09:27:30|11047.3|11044.5|11046.8|11044|11047.8|11045|11046.8|11044|4
1653557260000|2022-05-26 09:27:40|11047.5|11044.7|11046.8|11044|11047.9|11044.7|11046.8|11043.8|0
1653557270000|2022-05-26 09:27:50|11046|11043.2|11046.3|11043.5|11046.9|11044|11045.8|11042.9|7
1653557280000|2022-05-26 09:28:00|11046.8|11044|11044.3|11041.5|11047.2|11044.4|11043.7|11040.9|26
1653557290000|2022-05-26 09:28:10|11044.7|11041.9|11044.8|11042|11045.3|11042.5|11044.7|11041.9|7
1653557300000|2022-05-26 09:28:20|11045.5|11042.7|11043.8|11041|11045.7|11042.9|11043.3|11040.5|0
1653557310000|2022-05-26 09:28:30|11043.7|11040.9|11043.3|11040.5|11043.7|11040.9|11043.3|11040.5|0
1653557320000|2022-05-26 09:28:40|11042.8|11040|11041.8|11039|11042.8|11040|11041.8|11039|2
1653557330000|2022-05-26 09:28:50|11042.2|11039.4|11044.8|11042|11045.3|11042.5|11041.8|11039|15
1653557340000|2022-05-26 09:29:00|11044.3|11041.5|11044.8|11042|11046.3|11043.5|11044.3|11041.5|5
1653557350000|2022-05-26 09:29:10|11045.2|11042.4|11045.4|11042.6|11045.9|11043.1|11044.8|11042|13
1653557360000|2022-05-26 09:29:20|11046|11043.2|11045.8|11043|11046.8|11044|11045.8|11043|2
1653557370000|2022-05-26 09:29:30|11045.4|11042.6|11045.3|11042.5|11045.8|11043|11044.8|11042|2
1653557380000|2022-05-26 09:29:40|11045.6|11042.8|11046.3|11043.5|11046.3|11043.5|11044.7|11041.9|9
1653557390000|2022-05-26 09:29:50|11045.9|11043.1|11046.6|11043.8|11046.6|11043.8|11045.8|11043|6
1653557400000|2022-05-26 09:30:00|11046.8|11044|11046.8|11044|11046.8|11044|11046.8|11044|5
1653557410000|2022-05-26 09:30:10|11045.8|11043|11045.6|11042.8|11047.6|11044.8|11045.4|11042.6|13
1653557420000|2022-05-26 09:30:20|11045.8|11043|11045.8|11043|11045.8|11043|11045.8|11043|3
1653557430000|2022-05-26 09:30:30|11046.1|11043.3|11046.8|11044|11047.6|11044.8|11046.1|11043.3|3
1653557440000|2022-05-26 09:30:40|||||||||1
1653557450000|2022-05-26 09:30:50|11047.3|11044.5|11047.6|11044.8|11047.6|11044.8|11046.8|11044|4
1653557460000|2022-05-26 09:31:00|11048.4|11045.6|11047.8|11045|11049.3|11046.5|11047.3|11043.9|19
1653557470000|2022-05-26 09:31:10|11047.3|11044.5|11047.8|11045|11047.8|11045|11047.3|11044.5|0
1653557480000|2022-05-26 09:31:20|11048.1|11045.3|11048.8|11046|11049.7|11046.8|11048.1|11045.3|9
1653557490000|2022-05-26 09:31:30|11049.5|11046.7|11047.8|11045|11049.7|11046.8|11047.4|11044|11
1653557500000|2022-05-26 09:31:40|11047.9|11043.9|11045.8|11043|11047.9|11045|11045.3|11042.5|8
1653557510000|2022-05-26 09:31:50|11046|11043.2|11045.8|11043|11046.8|11044|11045.8|11043|0
1653557520000|2022-05-26 09:32:00|11046.5|11043.7|11046.3|11043.5|11046.8|11044|11045.3|11042.5|2
1653557530000|2022-05-26 09:32:10|11046.8|11044|11045.8|11043|11047|11044|11044.9|11041.9|9
1653557540000|2022-05-26 09:32:20|11045.4|11042.6|11045.8|11043|11045.8|11043|11044.9|11042.1|1
1653557550000|2022-05-26 09:32:30|11045.4|11042.6|11045.6|11042.8|11045.6|11042.8|11045.3|11042.5|0
1653557560000|2022-05-26 09:32:40|11045.8|11043|11045.8|11043|11046.6|11043.8|11045.8|11043|2
1653557570000|2022-05-26 09:32:50|11046.5|11043.7|11045.8|11043|11046.5|11043.7|11045.8|11043|2
1653557580000|2022-05-26 09:33:00|11046.3|11043.5|11052.3|11049.5|11055|11052.2|11046.3|11043.5|115
1653557590000|2022-05-26 09:33:10|11052|11049.2|11052|11049.2|11053.5|11050.7|11052|11049.2|11
1653557600000|2022-05-26 09:33:20|11052.5|11049.7|11053.5|11050.7|11054|11051.2|11051.6|11048.8|15
1653557610000|2022-05-26 09:33:30|11053.1|11050.3|11052|11049.2|11054.9|11052.1|11050.5|11047.7|10
1653557620000|2022-05-26 09:33:40|11051.6|11048.8|11051.5|11048.7|11051.7|11048.9|11050.6|11047.6|9
1653557630000|2022-05-26 09:33:50|11051.7|11047.7|11052|11049.2|11052.5|11049.7|11050.6|11047.7|2
1653557640000|2022-05-26 09:34:00|11051.6|11048.8|11052.5|11049.7|11052.5|11049.7|11051|11048.2|7
1653557650000|2022-05-26 09:34:10|11052.1|11049.3|11052.5|11049.7|11052.5|11049.7|11052|11049.2|4
1653557660000|2022-05-26 09:34:20|11052.6|11049.8|11051.5|11048.7|11054|11051.2|11051.5|11048.7|8
1653557670000|2022-05-26 09:34:30|11052|11049.2|11051.5|11048.7|11052|11049.2|11051.5|11048.7|1
1653557680000|2022-05-26 09:34:40|11051.9|11049.1|11052.5|11049.7|11052.5|11049.7|11051|11048.2|9
1653557690000|2022-05-26 09:34:50|11053|11050.2|11053|11050.2|11053.9|11051.1|11052.5|11049.7|8
1653557700000|2022-05-26 09:35:00|11053.4|11050.6|11055.5|11052.7|11057.4|11054.6|11053.1|11050.3|81
1653557710000|2022-05-26 09:35:10|11056|11053.2|11054.5|11051.7|11056.7|11053.9|11054.5|11051.7|19
1653557720000|2022-05-26 09:35:20|11055.2|11052.4|11053.5|11050.7|11055.5|11052.7|11053.5|11050.7|13
1653557730000|2022-05-26 09:35:30|11054.2|11051.4|11054.5|11051.7|11056|11053.2|11054.2|11051.4|5
1653557740000|2022-05-26 09:35:40|11055.2|11052.4|11055|11052.2|11055.2|11052.4|11054.5|11051.7|3
1653557750000|2022-05-26 09:35:50|11055.6|11052.8|11056|11053.2|11056.4|11053.6|11054.6|11051.8|14
1653557760000|2022-05-26 09:36:00|11056.4|11053.6|11056.5|11053.7|11057|11054.2|11056.4|11053.6|11
1653557770000|2022-05-26 09:36:10|11057|11054.2|11056.5|11053.7|11059.1|11056.3|11056|11053.2|51
1653557780000|2022-05-26 09:36:20|11056.8|11054|11056.5|11053.7|11057.3|11054.5|11056.5|11053.7|4
1653557790000|2022-05-26 09:36:30|11056.7|11052.7|11056.3|11053.5|11056.7|11053.7|11055.6|11052.7|10
1653557800000|2022-05-26 09:36:40|11056|11053.2|11055.6|11052.8|11056.5|11053.7|11055.4|11052.6|7
1653557810000|2022-05-26 09:36:50|11056|11053.2|11056.3|11053.5|11056.3|11053.5|11056|11053.2|1
1653557820000|2022-05-26 09:37:00|11056|11053.2|11057|11054.2|11058|11055.2|11055.6|11052.6|4
1653557830000|2022-05-26 09:37:10|11057.5|11054.7|11056|11053.2|11057.5|11054.7|11056|11053.2|4
1653557840000|2022-05-26 09:37:20|11056.5|11053.7|11058.5|11055.7|11058.5|11055.7|11056.1|11053.3|11
1653557850000|2022-05-26 09:37:30|11058|11055.2|11057|11054.2|11058|11055.2|11056.6|11053.8|6
1653557860000|2022-05-26 09:37:40|||||||||1
1653557870000|2022-05-26 09:37:50|11057.3|11054.5|11057.5|11054.7|11057.5|11054.7|11057|11054.2|5
1653557880000|2022-05-26 09:38:00|11057.8|11055|11057.5|11054.7|11058|11055.2|11057|11054.2|11
1653557890000|2022-05-26 09:38:10|11056.7|11053.9|11057.5|11054.7|11058.5|11055.7|11056.7|11053.9|15
1653557900000|2022-05-26 09:38:20|11058|11055.2|11057.5|11054.7|11058.5|11055.7|11057.5|11054.7|10
1653557910000|2022-05-26 09:38:30|11057.1|11054.3|11058.1|11055.3|11058.5|11055.7|11057.1|11054.3|4
1653557920000|2022-05-26 09:38:40|11058.5|11055.7|11061.5|11058.7|11063.8|11061|11058.1|11055.3|115
1653557930000|2022-05-26 09:38:50|11062.6|11059.8|11062.8|11060|11064|11061.2|11062.5|11059.7|18
1653557940000|2022-05-26 09:39:00|11063|11060.2|11064.1|11061.3|11064.2|11061.4|11061.6|11058.8|83
1653557950000|2022-05-26 09:39:10|11063.7|11060.9|11063.7|11060.9|11064.2|11061.4|11063.2|11060.4|20
1653557960000|2022-05-26 09:39:20|11064.2|11061.4|11063.2|11060.4|11064.2|11061.4|11062.7|11059.9|10
1653557970000|2022-05-26 09:39:30|11063.6|11060.8|11062.2|11059.4|11063.6|11060.8|11062.2|11059.4|10
1653557980000|2022-05-26 09:39:40|11062.7|11059.9|11061.3|11058.5|11063.1|11060.3|11061.3|11058.5|12
1653557990000|2022-05-26 09:39:50|11061.1|11058.3|11060.7|11057.9|11061.7|11058.9|11060.2|11057.4|16
1653558000000|2022-05-26 09:40:00|11060.3|11057.5|11061.1|11058.3|11061.6|11058.8|11060.3|11057.5|9
1653558010000|2022-05-26 09:40:10|11061.8|11059|11062.7|11059.9|11063.1|11060.3|11061.7|11058.9|13
1653558020000|2022-05-26 09:40:20|||||||||6
1653558030000|2022-05-26 09:40:30|11062.3|11059.5|11063.8|11061|11064.6|11061.8|11062.2|11059.4|30
1653558040000|2022-05-26 09:40:40|11063.7|11060.9|11064.2|11061.4|11064.7|11061.9|11063.7|11060.9|4
1653558050000|2022-05-26 09:40:50|11063.8|11061|11062.7|11059.9|11064.2|11061.4|11062.7|11059.9|14
1653558060000|2022-05-26 09:41:00|11062.3|11059.5|11064.2|11061.4|11064.2|11061.4|11062.1|11059.3|20
1653558070000|2022-05-26 09:41:10|11064.6|11061.8|11069.9|11067.1|11071.3|11068.5|11064.6|11061.8|179
1653558080000|2022-05-26 09:41:20|11070.9|11068.1|11069.9|11067.1|11071.8|11069|11067.4|11064.6|39
1653558090000|2022-05-26 09:41:30|11069.1|11066.3|11068.9|11066.1|11070|11066.9|11068.9|11066|9
1653558100000|2022-05-26 09:41:40|11069.7|11066.9|11070.4|11067.6|11071.3|11068.5|11069.4|11066.6|18
1653558110000|2022-05-26 09:41:50|11070.1|11067.3|11070.8|11068|11071.2|11068.4|11070.1|11067.3|16
1653558120000|2022-05-26 09:42:00|11071.2|11068.4|11072.4|11069.6|11072.4|11069.6|11071.2|11068.4|16
1653558130000|2022-05-26 09:42:10|11071.9|11069.1|11072.4|11069.6|11072.4|11069.6|11071.1|11068.3|12
1653558140000|2022-05-26 09:42:20|11071.9|11069.1|11073.2|11070.4|11074.2|11071.4|11071.9|11069.1|59
1653558150000|2022-05-26 09:42:30|11071.8|11069|11069.8|11067|11071.8|11069|11069.8|11067|53
1653558160000|2022-05-26 09:42:40|11070.2|11067.4|11070.8|11068|11071.2|11068.4|11070.2|11067.4|21
1653558170000|2022-05-26 09:42:50|11071.2|11068.4|11072.2|11069.4|11073.2|11070.4|11071.2|11068.4|13
1653558180000|2022-05-26 09:43:00|11071.8|11069|11072.2|11069.4|11072.2|11069.4|11071.2|11068.4|22
1653558190000|2022-05-26 09:43:10|11072.5|11069.7|11072.7|11069.9|11073.2|11070.4|11071.7|11068.9|29
1653558200000|2022-05-26 09:43:20|11073|11070.2|11076.2|11073.4|11076.7|11073.9|11072.7|11069.9|55
1653558210000|2022-05-26 09:43:30|11075.8|11073|11076.5|11073.7|11076.9|11074.1|11075.3|11072.5|16
1653558220000|2022-05-26 09:43:40|11076.2|11073.4|11075.7|11072.9|11076.2|11073.4|11075.2|11072.4|15
1653558230000|2022-05-26 09:43:50|11075.3|11072.5|11073.2|11070.4|11075.7|11072.9|11072.2|11069.4|28
1653558240000|2022-05-26 09:44:00|11072.8|11070|11071.7|11068.9|11072.8|11070|11070.2|11067.4|13
1653558250000|2022-05-26 09:44:10|11071.3|11068.5|11071.7|11068.9|11072.2|11069.4|11071.2|11068.4|2
1653558260000|2022-05-26 09:44:20|11072|11069.2|11070.7|11067.9|11072.2|11069.4|11070.7|11067.9|16
1653558270000|2022-05-26 09:44:30|11071|11068.2|11071.7|11068.9|11072.2|11069.4|11071|11068.2|4
1653558280000|2022-05-26 09:44:40|11072.2|11069.4|11069.3|11066.5|11072.2|11069.4|11069.3|11066.5|13
1653558290000|2022-05-26 09:44:50|11069.7|11066.9|11070.2|11067.4|11071.2|11068.4|11068.7|11065.9|28
1653558300000|2022-05-26 09:45:00|11070.1|11067.3|11069.6|11066.8|11071.5|11068.7|11069.3|11066.5|12
1653558310000|2022-05-26 09:45:10|11069.3|11066.5|11069.1|11066.3|11069.3|11066.5|11069.1|11066.3|1
1653558320000|2022-05-26 09:45:20|11068.8|11066|11070.1|11067.3|11070.1|11067.3|11068.8|11066|8
1653558330000|2022-05-26 09:45:30|11069.6|11066.8|11071.1|11068.3|11071.6|11068.8|11069.6|11066.8|38
1653558340000|2022-05-26 09:45:40|11071.6|11068.8|11071.1|11068.3|11071.6|11068.8|11069.6|11066.8|8
1653558350000|2022-05-26 09:45:50|11070.8|11068|11071.8|11069|11072.8|11070|11070.6|11067.8|21
1653558360000|2022-05-26 09:46:00|11071.6|11068.8|11072.1|11069.3|11072.1|11069.3|11071.1|11068.3|8
1653558370000|2022-05-26 09:46:10|11071.6|11068.8|11069.6|11066.8|11072.1|11069.3|11069.1|11066.3|12
1653558380000|2022-05-26 09:46:20|11070|11067.2|11070.1|11067.3|11070.1|11067.3|11069.6|11066.8|2
1653558390000|2022-05-26 09:46:30|11069.6|11066.8|11071.6|11068.8|11071.6|11068.8|11069.6|11066.8|6
1653558400000|2022-05-26 09:46:40|11072.4|11069.6|11072.8|11070|11072.8|11070|11072.3|11069.5|5
1653558410000|2022-05-26 09:46:50|11072.4|11069.6|11074.1|11071.3|11074.1|11071.3|11072.4|11069.6|17
1653558420000|2022-05-26 09:47:00|11074.8|11072|11075.1|11072.3|11075.6|11072.8|11074.4|11071.6|14
1653558430000|2022-05-26 09:47:10|11075.5|11072.7|11075.8|11073|11076.1|11073.3|11075.1|11072.3|12
1653558440000|2022-05-26 09:47:20|11076.6|11073.8|11074.6|11071.8|11076.6|11073.8|11074.6|11071.8|8
1653558450000|2022-05-26 09:47:30|11074.1|11071.3|11074.6|11071.8|11075|11072.2|11073.6|11070.8|18
1653558460000|2022-05-26 09:47:40|11074.1|11071.3|11072.6|11069.8|11074.1|11071.3|11072.6|11069.8|12
1653558470000|2022-05-26 09:47:50|11073.1|11070.3|11072.6|11069.8|11073.6|11070.8|11072.6|11069.8|8
1653558480000|2022-05-26 09:48:00|11072.1|11069.3|11071.6|11068.8|11072.7|11069.9|11071.1|11068.3|25
1653558490000|2022-05-26 09:48:10|11071.1|11068.3|11070.6|11067.8|11072.1|11069.3|11070.6|11067.8|40
1653558500000|2022-05-26 09:48:20|11069.6|11066.8|11069.1|11066.3|11070.6|11067.8|11068.6|11065.8|8
1653558510000|2022-05-26 09:48:30|11068.8|11066|11068.1|11065.3|11069.9|11066.8|11067.6|11064.8|13
1653558520000|2022-05-26 09:48:40|11067.4|11064.6|11066.1|11063.3|11067.4|11064.6|11065.1|11062.3|23
1653558530000|2022-05-26 09:48:50|11066.6|11063.8|11067.1|11064.3|11067.6|11064.8|11066.1|11063.3|3
1653558540000|2022-05-26 09:49:00|11067.5|11064.7|11068.1|11065.3|11068.1|11065.3|11067.1|11064.3|4
1653558550000|2022-05-26 09:49:10|11067.6|11064.8|11068.1|11065.3|11068.1|11065.3|11067.6|11064.8|13
1653558560000|2022-05-26 09:49:20|11067.7|11064.9|11068.1|11065.3|11068.1|11065.3|11067.6|11064.8|4
1653558570000|2022-05-26 09:49:30|11067.6|11064.8|11067.6|11064.8|11067.9|11065.1|11067.1|11064.3|7
1653558580000|2022-05-26 09:49:40|11067.7|11064.9|11065.1|11062.3|11068.5|11065.7|11064.1|11061.3|16
1653558590000|2022-05-26 09:49:50|11064.1|11061.3|11065.5|11062.7|11065.5|11062.7|11063.6|11060.8|21
1653558600000|2022-05-26 09:50:00|11064.7|11061.9|11065.5|11062.7|11065.5|11062.7|11064.6|11061.8|11
1653558610000|2022-05-26 09:50:10|11065.9|11063.1|11066.7|11063.9|11068.1|11065.3|11065.9|11063.1|27
1653558620000|2022-05-26 09:50:20|11066.6|11063.8|11066.6|11063.8|11066.6|11063.8|11066.1|11063.3|2
1653558630000|2022-05-26 09:50:30|11066.1|11063.3|11065.1|11062.3|11066.1|11063.3|11064.7|11061.9|13
1653558640000|2022-05-26 09:50:40|11064.7|11061.9|11065.1|11062.3|11065.1|11062.3|11064.7|11061.9|4
1653558650000|2022-05-26 09:50:50|11065.2|11062.4|11065.7|11062.9|11065.7|11062.9|11064.1|11061.3|16
1653558660000|2022-05-26 09:51:00|11066.1|11063.3|11065.1|11062.3|11066.1|11063.3|11065.1|11062.3|6
1653558670000|2022-05-26 09:51:10|11065.5|11062.7|11065.6|11062.8|11068|11065.2|11065.5|11062.7|19
1653558680000|2022-05-26 09:51:20|11066|11063.2|11064.5|11061.7|11066.6|11063.8|11064.1|11061.3|78
1653558690000|2022-05-26 09:51:30|11064.6|11061.8|11064.6|11061.8|11066.1|11063.3|11064.1|11061.3|58
1653558700000|2022-05-26 09:51:40|11064.2|11061.4|11064.6|11061.8|11065|11062.2|11064.1|11061.3|8
1653558710000|2022-05-26 09:51:50|11064.2|11061.4|11064.1|11061.3|11064.2|11061.4|11064.1|11061.3|0
1653558720000|2022-05-26 09:52:00|11064.6|11061.8|11065.7|11062.9|11066.1|11063.3|11064.6|11061.8|8
1653558730000|2022-05-26 09:52:10|11065.6|11062.8|11065.1|11062.3|11066.1|11063.3|11065.1|11062.3|3
1653558740000|2022-05-26 09:52:20|11064.6|11061.8|11065.1|11062.3|11065.5|11062.7|11064.6|11061.8|9
1653558750000|2022-05-26 09:52:30|11065.5|11062.7|11066.6|11063.8|11066.6|11063.8|11065.1|11062.3|2
1653558760000|2022-05-26 09:52:40|11066.2|11063.4|11066.6|11063.8|11066.6|11063.8|11066.1|11063.3|2
1653558770000|2022-05-26 09:52:50|11067|11064.2|11067.1|11064.3|11067.1|11064.3|11067|11064.2|1
1653558780000|2022-05-26 09:53:00|11067.6|11064.8|11066.7|11063.9|11068.1|11065.3|11066.7|11063.9|8
1653558790000|2022-05-26 09:53:10|11067.1|11064.3|11067.6|11064.8|11068.1|11065.3|11067.1|11064.3|11
1653558800000|2022-05-26 09:53:20|11068|11065.2|11068.1|11065.3|11068.8|11066|11067.5|11064.7|15
1653558820000|2022-05-26 09:53:40|11068.5|11065.7|11068.6|11065.8|11069|11066.2|11068.2|11065.4|6
1653558830000|2022-05-26 09:53:50|11069.1|11066.3|11071.1|11068.3|11071.8|11069|11069.1|11066.3|33
1653558840000|2022-05-26 09:54:00|11072.2|11069.4|11073.1|11070.3|11073.6|11070.8|11072.2|11069.4|15
1653558850000|2022-05-26 09:54:10|11072.7|11069.9|11072.6|11069.8|11073|11070.2|11072.2|11069.4|4
1653558860000|2022-05-26 09:54:20|||||||||4
1653558870000|2022-05-26 09:54:30|11072.1|11069.3|11070.6|11067.8|11072.1|11069.3|11070.6|11067.8|7
1653558880000|2022-05-26 09:54:40|11070.5|11067.7|11068.6|11065.8|11070.5|11067.7|11068.1|11065.3|14
1653558890000|2022-05-26 09:54:50|11069|11066.2|11067.6|11064.8|11069.1|11066.3|11067.6|11064.8|7
1653558900000|2022-05-26 09:55:00|11067.1|11064.3|11068.5|11065.7|11069.1|11066.3|11066.7|11063.9|14
1653558910000|2022-05-26 09:55:10|11068.6|11065.8|11069.6|11066.8|11069.6|11066.8|11068.1|11065.3|4
1653558920000|2022-05-26 09:55:20|11070.1|11067.3|11070.1|11067.3|11070.1|11067.3|11069.1|11066.3|10
1653558930000|2022-05-26 09:55:30|11069.7|11066.9|11069.6|11066.8|11069.7|11066.9|11069.6|11066.8|1
1653558940000|2022-05-26 09:55:40|11068.8|11066|11068.1|11065.3|11068.8|11066|11068.1|11065.3|6
1653558950000|2022-05-26 09:55:50|11068.4|11065.6|11069.1|11066.3|11069.6|11066.8|11068.4|11065.6|7
1653558960000|2022-05-26 09:56:00|11068.3|11065.5|11069.6|11066.8|11070.1|11067.3|11068.1|11065.3|17
1653558970000|2022-05-26 09:56:10|11070.3|11067.5|11071.1|11068.3|11071.1|11068.3|11070.1|11067.3|5
1653558980000|2022-05-26 09:56:20|11071.4|11068.6|11071.4|11068.6|11071.6|11068.8|11070.6|11067.8|2
1653558990000|2022-05-26 09:56:30|11071.6|11068.8|11072.1|11069.3|11072.1|11069.3|11071.1|11068.3|3
1653559000000|2022-05-26 09:56:40|11071.8|11069|11070.7|11067.9|11072.1|11069.3|11070.7|11067.9|12
1653559010000|2022-05-26 09:56:50|11071.1|11068.3|11068.8|11066|11071.9|11069.1|11068.1|11065.3|31
1653559020000|2022-05-26 09:57:00|11069.1|11066.3|11070.1|11067.3|11070.1|11067.3|11069.1|11066.3|3
1653559030000|2022-05-26 09:57:10|11070.4|11067.6|11071.1|11068.3|11071.1|11068.3|11070.4|11067.6|3
1653559040000|2022-05-26 09:57:20|11070.3|11067.5|11069.6|11066.8|11071.6|11068.8|11069.3|11066.5|9
1653559050000|2022-05-26 09:57:30|11069.1|11066.3|11065.6|11062.8|11069.1|11066.3|11064.6|11061.8|22
1653559060000|2022-05-26 09:57:40|11064.8|11062|11065.6|11062.8|11066.4|11063.6|11064.8|11062|6
1653559070000|2022-05-26 09:57:50|11065.1|11062.3|11064.1|11061.3|11065.6|11062.8|11064.1|11061.3|11
1653559080000|2022-05-26 09:58:00|11063.6|11060.8|11063.6|11060.8|11064.1|11061.3|11062.3|11059.5|17
1653559090000|2022-05-26 09:58:10|11063.2|11060.4|11063.6|11060.8|11063.6|11060.8|11062.6|11059.8|5
1653559100000|2022-05-26 09:58:20|11063.1|11060.3|11063.6|11060.8|11064.6|11061.8|11063.1|11060.3|4
1653559110000|2022-05-26 09:58:30|11064.1|11061.3|11062.9|11060.1|11064.1|11061.3|11062.6|11059.8|11
1653559120000|2022-05-26 09:58:40|11062.7|11059.9|11062.3|11059.5|11062.7|11059.9|11060.6|11057.7|20
1653559130000|2022-05-26 09:58:50|11062.6|11059.8|11062.1|11059.3|11062.6|11059.8|11062.1|11059.3|0
1653559140000|2022-05-26 09:59:00|11062.4|11059.6|11062.6|11059.8|11062.6|11059.8|11062.1|11059.3|2
1653559150000|2022-05-26 09:59:10|11062.2|11059.4|11062.1|11059.3|11062.6|11059.8|11062.1|11059.3|3
1653559160000|2022-05-26 09:59:20|11061.7|11058.9|11061.6|11058.8|11062.2|11059.4|11061.1|11058.3|13
1653559170000|2022-05-26 09:59:30|11060.7|11057.9|11059.6|11056.8|11061.1|11058.3|11059.1|11056.3|19
1653559180000|2022-05-26 09:59:40|11059.9|11057.1|11059.6|11056.8|11060.1|11057.3|11059.1|11056.3|6
1653559190000|2022-05-26 09:59:50|11059.1|11056.3|11061.6|11058.8|11061.6|11058.8|11059.1|11056.3|11
1653559200000|2022-05-26 10:00:00|11060.7|11057.9|11061.2|11058.4|11062.1|11059.3|11060.7|11057.9|16
1653559210000|2022-05-26 10:00:10|11061|11058.2|11061|11058.2|11061.5|11058.7|11060.8|11058|5
1653559220000|2022-05-26 10:00:20|11061.3|11058.5|11065|11062.2|11065|11062.2|11061|11058.2|19
1653559230000|2022-05-26 10:00:30|11065.9|11063.1|11065.5|11062.7|11065.9|11063.1|11065|11062.2|8
1653559240000|2022-05-26 10:00:40|11066.3|11063.5|11065.7|11062.9|11066.3|11063.5|11065.2|11062.4|6
1653559250000|2022-05-26 10:00:50|11066|11063.2|11065.5|11062.7|11066.5|11063.7|11065|11062.2|6
1653559260000|2022-05-26 10:01:00|11064.7|11061.9|11065.5|11062.7|11065.5|11062.7|11064.7|11061.9|6
1653559270000|2022-05-26 10:01:10|11065.4|11062.6|11064.5|11061.7|11065.5|11062.7|11063|11060.2|28
1653559280000|2022-05-26 10:01:20|11065|11062.2|11064.7|11061.9|11065|11062.2|11064.2|11060.8|8
1653559290000|2022-05-26 10:01:30|11063.9|11061.1|11063.5|11060.7|11063.9|11061.1|11063|11060.2|3
1653559300000|2022-05-26 10:01:40|11063.9|11061.1|11064|11061.2|11064|11061.2|11063.5|11060.7|5
1653559310000|2022-05-26 10:01:50|11063.7|11060.9|11063.5|11060.7|11065|11062.2|11063|11060.2|4
1653559320000|2022-05-26 10:02:00|11064.3|11061.5|11065.8|11063|11065.8|11063|11064|11061.2|8
1653559330000|2022-05-26 10:02:10|11066|11063.2|11065|11062.2|11066|11063.2|11064.7|11061.9|8
1653559340000|2022-05-26 10:02:20|11064|11061.2|11064|11061.2|11064|11061.2|11064|11061.2|3
1653559350000|2022-05-26 10:02:30|11063.5|11060.7|11064|11061.2|11065|11062.2|11063|11060.2|10
1653559360000|2022-05-26 10:02:40|11064.4|11061.6|11064.5|11061.7|11065|11062.2|11064|11061.2|4
1653559370000|2022-05-26 10:02:50|11065.3|11062.5|11067|11064.2|11067|11064.2|11065.3|11062.5|12
1653559380000|2022-05-26 10:03:00|11066|11063.2|11066|11063.2|11067|11064.2|11065.5|11061.8|7
1653559400000|2022-05-26 10:03:20|11065.7|11062.9|11066|11063.2|11066.8|11064|11065.7|11062.9|9
1653559410000|2022-05-26 10:03:30|11065.7|11062.9|11065.5|11062.7|11066|11063.2|11065.5|11062.7|0
1653559420000|2022-05-26 10:03:40|11065.2|11062.4|11067.7|11064.9|11068.8|11066|11065.2|11062.4|29
1653559430000|2022-05-26 10:03:50|11069|11066.2|11069|11066.2|11070.4|11067.6|11068|11065.2|7
1653559440000|2022-05-26 10:04:00|11068.7|11065.9|11067|11064.2|11069.5|11066.7|11066|11063.2|12
1653559450000|2022-05-26 10:04:10|11067.2|11064.4|11068|11065.2|11069|11066.2|11067.2|11064.4|5
1653559460000|2022-05-26 10:04:20|11068.2|11065.4|11066.5|11063.7|11069|11066.2|11066|11063.2|8
1653559470000|2022-05-26 10:04:30|11066.1|11063.3|11064.5|11061.7|11066.1|11063.3|11064.5|11061.7|8
1653559480000|2022-05-26 10:04:40|11065|11062.2|11065.4|11062.6|11066.5|11063.7|11064.6|11061.8|1
1653559490000|2022-05-26 10:04:50|11065|11062.2|11064.5|11061.7|11065|11062.2|11063.4|11060.6|2
1653559500000|2022-05-26 10:05:00|11063.6|11060.8|11063.5|11060.7|11065.4|11062.6|11063.3|11060.5|14
1653559510000|2022-05-26 10:05:10|11063|11060.2|11063.4|11060.6|11064|11061.2|11063|11060.2|5
1653559520000|2022-05-26 10:05:20|11063.9|11061.1|11064|11061.2|11064.5|11061.7|11063.5|11060.7|5
1653559530000|2022-05-26 10:05:30|11064.4|11061.6|11064.5|11061.7|11064.5|11061.7|11063|11060.2|3
1653559540000|2022-05-26 10:05:40|11064.4|11061.6|11063.6|11060.8|11064.5|11061.7|11063.6|11060.8|2
1653559550000|2022-05-26 10:05:50|11065|11062.2|11064.5|11061.7|11065|11062.2|11063.5|11060.7|3
1653559560000|2022-05-26 10:06:00|11064.9|11062.1|11065|11062.2|11065|11062.2|11064.5|11061.7|5
1653559570000|2022-05-26 10:06:10|11064.5|11061.7|11064.5|11061.7|11064.5|11061.7|11064|11061.2|5
1653559590000|2022-05-26 10:06:30|11065|11062.2|11065.5|11062.7|11066.5|11063.7|11065|11062.2|4
1653559600000|2022-05-26 10:06:40|11065.1|11062.3|11064.5|11061.7|11065.5|11062.7|11064|11061.2|6
1653559610000|2022-05-26 10:06:50|11064.9|11062.1|11065.5|11062.7|11066|11063.2|11064.9|11062.1|5
1653559620000|2022-05-26 10:07:00|11065.1|11062.3|11064.5|11061.7|11065.1|11062.3|11064.5|11061.7|1
1653559630000|2022-05-26 10:07:10|11064.9|11062.1|11065|11062.2|11065|11062.2|11064.9|11062.1|1
1653559640000|2022-05-26 10:07:20|11064.6|11061.8|11066|11063.2|11066|11063.2|11064.1|11061.3|4
1653559650000|2022-05-26 10:07:30|11065|11062.2|11064|11061.2|11065.5|11062.7|11063|11060.2|19
1653559660000|2022-05-26 10:07:40|11063.9|11061.1|11061.5|11058.7|11063.9|11061.1|11061.5|11058.7|7
1653559670000|2022-05-26 10:07:50|11061.1|11058.3|11060.5|11057.7|11061.6|11058.7|11060.5|11057.6|8
1653559680000|2022-05-26 10:08:00|11060.9|11058.1|11062.6|11059.8|11063|11060.2|11060.5|11057.7|9
1653559690000|2022-05-26 10:08:10|11062.4|11059.6|11061.5|11058.7|11063|11060.2|11061|11058.2|5
1653559700000|2022-05-26 10:08:20|11061|11058.2|11058.5|11055.7|11061.5|11058.7|11058.5|11055.7|5
1653559710000|2022-05-26 10:08:30|11058|11055.2|11058|11055.2|11058|11055.2|11057.4|11054.6|18
1653559720000|2022-05-26 10:08:40|11057.6|11054.8|11058.4|11055.6|11058.5|11055.6|11057.5|11054.5|4
1653559730000|2022-05-26 10:08:50|11059|11056.2|11060.5|11057.7|11061|11058.2|11058.5|11055.7|3
1653559740000|2022-05-26 10:09:00|11061|11058.2|11061|11058.2|11062|11059.2|11061|11058.2|10
1653559750000|2022-05-26 10:09:10|11061.5|11058.7|11063|11060.2|11063|11060.2|11061|11058.2|19
1653559760000|2022-05-26 10:09:20|11063.4|11060.6|11063.4|11060.6|11063.4|11060.6|11063.4|11060.6|3
1653559770000|2022-05-26 10:09:30|11063.7|11060.9|11064.4|11061.6|11065|11062.2|11063.7|11060.9|17
1653559780000|2022-05-26 10:09:40|11064.5|11061.7|11066.5|11063.7|11066.5|11063.7|11064.5|11061.7|7
1653559790000|2022-05-26 10:09:50|11066.1|11063.3|11066|11063.2|11066.1|11063.3|11066|11063.2|0
1653559800000|2022-05-26 10:10:00|11066.5|11063.7|11066.4|11063.6|11067|11064.2|11066|11063.2|3
1653559810000|2022-05-26 10:10:10|11066.7|11063.9|11066.5|11063.7|11067.9|11065.1|11066|11063.2|9
1653559820000|2022-05-26 10:10:20|11066|11063.2|11064.4|11061.6|11066|11063.2|11063.1|11060.3|15
1653559830000|2022-05-26 10:10:30|11063.9|11061.1|11064|11061.2|11064.4|11061.6|11062|11059.2|9
1653559840000|2022-05-26 10:10:40|11064.4|11061.6|11064|11061.2|11064.4|11061.6|11064|11061.2|0
1653559850000|2022-05-26 10:10:50|11063.6|11060.8|11063.5|11060.7|11064|11061.2|11063.5|11060.7|3
1653559860000|2022-05-26 10:11:00|11064.1|11061.3|11063.5|11060.7|11064.1|11061.3|11062.5|11059.7|2
1653559870000|2022-05-26 10:11:10|11063.1|11060.3|11063.8|11061|11063.8|11061|11063.1|11060.3|2
1653559880000|2022-05-26 10:11:20|11064|11061.2|11063|11060.2|11064|11061.2|11062.8|11060|3
1653559890000|2022-05-26 10:11:30|11063.5|11060.7|11061.5|11058.7|11063.5|11060.7|11060.5|11057.7|7
1653559900000|2022-05-26 10:11:40|11061|11058.2|11061.5|11058.7|11062.3|11059.5|11060.5|11057.7|5
1653559910000|2022-05-26 10:11:50|11062.2|11059.4|11062|11059.2|11062.3|11059.5|11061.5|11058.7|2
1653559920000|2022-05-26 10:12:00|11061.6|11058.8|11061.5|11058.7|11061.6|11058.8|11061.5|11058.7|2
1653559930000|2022-05-26 10:12:10|11062|11059.2|11061.6|11058.8|11062|11059.2|11061.2|11058.4|5
1653559940000|2022-05-26 10:12:20|11061|11058.2|11061.6|11058.8|11061.7|11058.9|11060|11057.2|13
1653559950000|2022-05-26 10:12:30|11061.5|11058.7|11060.6|11057.8|11061.5|11058.7|11060.2|11057.4|6
1653559960000|2022-05-26 10:12:40|11061.3|11058.5|11061.5|11058.7|11061.5|11058.7|11061.3|11058.5|3
1653559970000|2022-05-26 10:12:50|11061.1|11058.3|11060.6|11057.8|11061.1|11058.3|11060.6|11057.8|4
1653559980000|2022-05-26 10:13:00|11060.2|11057.4|11062.5|11059.7|11062.5|11059.7|11060.1|11057.3|11
1653559990000|2022-05-26 10:13:10|11062.1|11059.3|11062|11059.2|11062.1|11059.3|11061|11058.2|8
1653560000000|2022-05-26 10:13:20|11061.5|11058.7|11061|11058.2|11061.5|11058.7|11060.2|11057.4|8
1653560010000|2022-05-26 10:13:30|11060.6|11057.8|11061|11058.2|11061.7|11058.9|11060.2|11057.4|27
1653560020000|2022-05-26 10:13:40|11060.6|11057.8|11060.6|11057.8|11061.5|11058.7|11060.6|11057.8|6
1653560030000|2022-05-26 10:13:50|11061|11058.2|11062.5|11059.7|11064|11061.2|11061|11058.2|21
1653560040000|2022-05-26 10:14:00|11062.8|11060|11062.6|11059.8|11064|11061.2|11062.5|11059.7|5
1653560050000|2022-05-26 10:14:10|11063.5|11060.7|11061.5|11058.7|11063.5|11060.7|11061.5|11058.7|10
1653560060000|2022-05-26 10:14:20|11062|11059.2|11064.3|11061.5|11064.3|11061.5|11061.5|11058.7|8
1653560070000|2022-05-26 10:14:30|11064|11061.2|11063.5|11060.7|11064|11061.2|11063.5|11060.7|1
1653560080000|2022-05-26 10:14:40|||||||||2
1653560090000|2022-05-26 10:14:50|11062.7|11059.9|11064.3|11061.5|11064.3|11061.5|11062.6|11059.8|14
1653560100000|2022-05-26 10:15:00|11064.7|11061.9|11064.5|11061.7|11065|11062.2|11064.1|11061.3|9
1653560110000|2022-05-26 10:15:10|11064.1|11061.3|11064.4|11061.6|11065.8|11063|11064.1|11061.3|7
1653560120000|2022-05-26 10:15:20|11064.1|11061.3|11065.4|11062.6|11065.4|11062.6|11064.1|11061.3|7
1653560130000|2022-05-26 10:15:30|11065.1|11062.3|11064.9|11062.1|11065.4|11062.6|11064.9|11062.1|4
1653560140000|2022-05-26 10:15:40|11064.6|11061.8|11065.4|11062.6|11065.4|11062.6|11064.2|11061.4|4
1653560150000|2022-05-26 10:15:50|11064.9|11062.1|11064.9|11062.1|11065.6|11062.8|11064.9|11062.1|2
1653560160000|2022-05-26 10:16:00|11064.4|11061.6|11064.4|11061.6|11064.9|11062.1|11063.6|11060.8|3
1653560170000|2022-05-26 10:16:10|11063.6|11060.8|11064.9|11062.1|11064.9|11062.1|11063.6|11060.8|14
1653560180000|2022-05-26 10:16:20|11064.6|11061.8|11064.6|11061.8|11064.6|11061.8|11064.6|11061.8|2
1653560190000|2022-05-26 10:16:30|11064.9|11062.1|11066.9|11064.1|11067.4|11064.6|11064.9|11062.1|32
1653560200000|2022-05-26 10:16:40|11066.4|11063.6|11066.4|11063.6|11067.4|11064.6|11066.1|11063.3|3
1653560210000|2022-05-26 10:16:50|11066.8|11064|11065.9|11063.1|11066.9|11064.1|11065.4|11062.6|4
1653560220000|2022-05-26 10:17:00|11066.3|11063.5|11065.9|11063.1|11066.7|11063.9|11065.9|11063.1|3
1653560230000|2022-05-26 10:17:10|11065.1|11062.3|11063.9|11061.1|11065.1|11062.3|11063.9|11061.1|1
1653560240000|2022-05-26 10:17:20|11064.3|11061.5|11061.4|11058.6|11064.3|11061.5|11061.2|11058.4|23
1653560250000|2022-05-26 10:17:30|11060.6|11057.8|11060.9|11058.1|11061.4|11058.6|11060.6|11057.8|2
1653560260000|2022-05-26 10:17:40|11060.6|11057.8|11063.4|11060.6|11063.9|11061.1|11060.6|11057.8|4
1653560270000|2022-05-26 10:17:50|||||||||1
1653560280000|2022-05-26 10:18:00|11062.9|11060.1|11063.4|11060.6|11063.9|11061.1|11062.9|11060.1|4
1653560290000|2022-05-26 10:18:10|11063.9|11061.1|11063.4|11060.6|11063.9|11061.1|11063.4|11060.6|2
1653560300000|2022-05-26 10:18:20|11063.9|11061.1|11062.4|11059.6|11063.9|11061.1|11062.4|11059.6|4
1653560310000|2022-05-26 10:18:30|11062.9|11060.1|11063.3|11060.5|11063.7|11060.9|11062.9|11060.1|5
1653560320000|2022-05-26 10:18:40|11063.4|11060.6|11063.4|11060.6|11063.4|11060.6|11063.4|11060.6|0
1653560330000|2022-05-26 10:18:50|11063.8|11061|11065.4|11062.6|11065.8|11063|11063.8|11061|15
1653560340000|2022-05-26 10:19:00|11065.1|11062.3|11065.4|11062.6|11065.4|11062.6|11065.1|11062.3|0
1653560350000|2022-05-26 10:19:10|11064.9|11062.1|11063.4|11060.6|11065.3|11062.5|11063.4|11060.6|12
1653560360000|2022-05-26 10:19:20|11063.8|11061|11063.6|11060.8|11064.3|11061.5|11062.6|11059.8|24
1653560370000|2022-05-26 10:19:30|11063.2|11060.4|11062.6|11059.8|11063.2|11060.4|11062.2|11059.4|0
1653560380000|2022-05-26 10:19:40|11062.2|11059.4|11063.2|11060.4|11063.2|11060.4|11062.2|11059.4|13
1653560390000|2022-05-26 10:19:50|11062.8|11060|11062.2|11059.4|11062.8|11060|11062.2|11059.4|2
1653560400000|2022-05-26 10:20:00|11063.5|11060.7|11063.5|11060.7|11063.5|11060.7|11063.5|11060.7|5
1653560420000|2022-05-26 10:20:20|11063.4|11060.6|11062.2|11059.4|11063.4|11060.6|11062.2|11059.4|9
1653560430000|2022-05-26 10:20:30|11062.5|11059.7|11062.5|11059.7|11062.5|11059.7|11061.7|11058.9|4
1653560440000|2022-05-26 10:20:40|11062.7|11059.9|11062.7|11059.9|11063.5|11060.7|11062.7|11059.9|3
1653560450000|2022-05-26 10:20:50|11061.4|11058.6|11062.4|11059.6|11062.4|11059.6|11061.4|11058.6|21
1653560460000|2022-05-26 10:21:00|11062.9|11060.1|11062.9|11060.1|11062.9|11060.1|11062.9|11060.1|7
1653560470000|2022-05-26 10:21:10|11063.3|11060.5|11062.9|11060.1|11063.3|11060.5|11062.4|11059.6|3
1653560480000|2022-05-26 10:21:20|11063.7|11060.9|11062.9|11060.1|11065.8|11063|11062.9|11060.1|20
1653560500000|2022-05-26 10:21:40|11062.2|11059.4|11061.2|11058.4|11062.2|11059.4|11059.8|11057|30
1653560520000|2022-05-26 10:22:00|11061.5|11058.7|11061.5|11058.7|11062.2|11059.4|11060.7|11057.9|6
1653560530000|2022-05-26 10:22:10|11061.2|11058.4|11060.5|11057.7|11061.2|11058.4|11060.2|11057.4|4
1653560540000|2022-05-26 10:22:20|11059.8|11057|11060.2|11057.4|11060.2|11057.4|11059.8|11057|2
1653560550000|2022-05-26 10:22:30|11059.3|11056.5|11060.2|11057.4|11060.2|11057.4|11059.3|11056.5|3
1653560560000|2022-05-26 10:22:40|11060.5|11057.7|11059.8|11057|11060.5|11057.7|11059.8|11057|3
1653560570000|2022-05-26 10:22:50|11060.2|11057.4|11059.8|11057|11060.2|11057.4|11059.8|11057|3
1653560580000|2022-05-26 10:23:00|11060.2|11057.4|11061.2|11058.4|11062.2|11059.4|11060.2|11057.4|9
1653560590000|2022-05-26 10:23:10|11060.8|11058|11061.7|11058.9|11061.7|11058.9|11060.8|11058|3
1653560600000|2022-05-26 10:23:20|11061.2|11058.4|11060.7|11057.9|11061.2|11058.4|11059.3|11056.5|9
1653560610000|2022-05-26 10:23:30|11061|11058.2|11061.7|11058.9|11061.7|11058.9|11059.8|11057|12
1653560620000|2022-05-26 10:23:40|11061.5|11058.7|11061.7|11058.9|11061.8|11058.9|11060.3|11057.5|19
1653560630000|2022-05-26 10:23:50|11061.2|11058.4|11062.2|11059.4|11062.7|11059.9|11061.2|11057.8|2
1653560640000|2022-05-26 10:24:00|11062.7|11059.9|11062.6|11059.8|11062.7|11059.9|11062.1|11059.3|1
1653560650000|2022-05-26 10:24:10|11062.1|11059.3|11062.6|11059.8|11062.6|11059.8|11062.1|11059.3|1
1653560660000|2022-05-26 10:24:20|11064|11060|11063.3|11060.5|11064|11060.8|11062.7|11059.9|14
1653560670000|2022-05-26 10:24:30|11063.1|11060.3|11064.1|11061.3|11064.5|11061.7|11063.1|11060.3|7
1653560680000|2022-05-26 10:24:40|11063.8|11061|11062.5|11059.7|11067.5|11064.7|11061.6|11058.8|59
1653560690000|2022-05-26 10:24:50|11062.1|11059.3|11057.7|11054.9|11062.5|11059.7|11057.7|11054.9|156
1653560700000|2022-05-26 10:25:00|11057|11054.2|11057|11054.2|11057.7|11054.9|11056|11053.2|43
1653560710000|2022-05-26 10:25:10|11057.8|11055|11057|11054.2|11057.8|11055|11056.3|11053.5|10
1653560720000|2022-05-26 10:25:20|11056.7|11053.9|11057.3|11054.5|11057.7|11054.9|11056.7|11053.9|10
1653560730000|2022-05-26 10:25:30|11057.7|11054.9|11058.2|11055.4|11058.2|11055.4|11057.7|11054.9|9
1653560740000|2022-05-26 10:25:40|11058.7|11055.9|11059.2|11056.4|11059.7|11056.9|11058.7|11055.9|3
1653560750000|2022-05-26 10:25:50|11059.5|11056.7|11059.7|11056.9|11059.7|11056.9|11059.5|11056.7|0
1653560760000|2022-05-26 10:26:00|11059.3|11056.5|11060.5|11057.7|11060.5|11057.7|11059.2|11056.4|6
1653560770000|2022-05-26 10:26:10|11062|11059.2|11061.7|11058.9|11062|11059.2|11061.2|11058.4|9
1653560780000|2022-05-26 10:26:20|11062|11059.2|11061.6|11058.8|11062|11059.2|11061.6|11058.8|5
1653560790000|2022-05-26 10:26:30|11062|11059.2|11061|11058.2|11062|11059.2|11061|11058.2|1
1653560810000|2022-05-26 10:26:50|11060.6|11057.8|11061.6|11058.8|11062.4|11059.6|11060.6|11057.8|4
1653560820000|2022-05-26 10:27:00|11061|11058.2|11059.1|11056.3|11061.1|11058.3|11058.6|11055.8|20
1653560830000|2022-05-26 10:27:10|11059.5|11056.7|11059.1|11056.3|11059.5|11056.7|11059.1|11056.3|0
1653560840000|2022-05-26 10:27:20|11059.3|11056.5|11059.1|11056.3|11059.3|11056.5|11059.1|11056.3|0
1653560850000|2022-05-26 10:27:30|11060.3|11057.5|11060.5|11057.7|11060.6|11057.8|11060|11057.2|4
1653560860000|2022-05-26 10:27:40|11061|11058.2|11060.6|11057.8|11061|11058.2|11060.3|11057.5|4
1653560880000|2022-05-26 10:28:00|11061.4|11058.6|11060.1|11057.3|11061.4|11058.6|11060.1|11057.3|5
1653560900000|2022-05-26 10:28:20|11059.8|11057|11059.3|11056.5|11060.6|11057.8|11059.1|11056.3|4
1653560910000|2022-05-26 10:28:30|11060|11057.2|11060.1|11057.3|11061.6|11058.8|11060|11057.2|9
1653560920000|2022-05-26 10:28:40|11062|11059.2|11064.9|11062.1|11065.4|11062.6|11062|11059.2|53
1653560930000|2022-05-26 10:28:50|11064.1|11061.3|11063.9|11061.1|11064.9|11062.1|11063.9|11061.1|14
1653560940000|2022-05-26 10:29:00|11063.5|11060.7|11064.9|11062.1|11065.2|11062.4|11063.4|11060.6|7
1653560950000|2022-05-26 10:29:10|11065.4|11062.6|11066.4|11063.6|11067.1|11064.3|11064.9|11062.1|36
1653560960000|2022-05-26 10:29:20|11066.7|11063.9|11065.9|11063.1|11067.6|11064.8|11065.4|11062.6|35
1653560970000|2022-05-26 10:29:30|11064.4|11061.6|11065.4|11062.6|11066.4|11063.6|11064.4|11061.6|30
1653560980000|2022-05-26 10:29:40|11065|11062.2|11066.4|11063.6|11066.9|11064.1|11064.9|11062.1|8
1653560990000|2022-05-26 10:29:50|11066.7|11063.9|11064|11061.2|11067.4|11064.6|11064|11061.2|32
1653561000000|2022-05-26 10:30:00|11065|11061|11065.4|11062.6|11065.9|11063.1|11064|11061|8
1653561010000|2022-05-26 10:30:10|11065.9|11063.1|11066.9|11064.1|11067.4|11064.6|11065|11062|5
1653561020000|2022-05-26 10:30:20|11067.6|11064.8|11067.9|11065.1|11068.4|11065.6|11067|11064.2|10
1653561030000|2022-05-26 10:30:30|11067.7|11064.9|11067.9|11065.1|11069|11066.2|11067.4|11064.6|14
1653561040000|2022-05-26 10:30:40|11068.2|11065.4|11069.2|11066.4|11069.7|11066.9|11068.2|11065.4|10
1653561050000|2022-05-26 10:30:50|11069.6|11066.8|11068.6|11065.8|11069.6|11066.8|11067|11064.2|54
1653561060000|2022-05-26 10:31:00|11069|11066.2|11067.7|11064.9|11069|11066.2|11067.7|11064.9|4
1653561070000|2022-05-26 10:31:10|11067.4|11064.6|11068.1|11065.3|11068.1|11065.3|11066.6|11063.8|23
1653561080000|2022-05-26 10:31:20|11068.5|11065.7|11068.5|11065.7|11069|11066.2|11068.1|11065.3|8
1653561090000|2022-05-26 10:31:30|11067.7|11064.9|11068.7|11065.9|11069.1|11066.3|11067.5|11064.7|36
1653561100000|2022-05-26 10:31:40|11069.1|11066.3|11068.6|11065.8|11069.1|11066.3|11068.6|11065.8|1
1653561110000|2022-05-26 10:31:50|11069.3|11066.5|11069.1|11066.3|11070.7|11067.9|11068.7|11065.9|34
1653561120000|2022-05-26 10:32:00|11069.5|11066.7|11070.6|11067.8|11070.6|11067.8|11069.1|11066.3|10
1653561130000|2022-05-26 10:32:10|11069.6|11066.8|11069.1|11066.3|11070|11067.2|11068.6|11065.8|26
1653561140000|2022-05-26 10:32:20|11068.6|11065.8|11070.1|11067.3|11070.8|11068|11068.6|11065.8|16
1653561150000|2022-05-26 10:32:30|11070.5|11067.7|11071.1|11068.3|11071.1|11068.3|11070.1|11067.3|10
1653561160000|2022-05-26 10:32:40|11071.6|11068.8|11072.5|11069.7|11073|11070.2|11071.4|11068.6|36
1653561170000|2022-05-26 10:32:50|11072.6|11069.8|11072.5|11069.7|11072.6|11069.8|11072.1|11069.3|12
1653561180000|2022-05-26 10:33:00|11072.1|11069.3|11071.7|11068.9|11072.8|11070|11071.1|11068.3|22
1653561190000|2022-05-26 10:33:10|11071.6|11068.8|11071.6|11068.8|11072.1|11069.3|11071.6|11068.8|5
1653561200000|2022-05-26 10:33:20|11071.2|11068.4|11070.2|11067.4|11071.6|11068.8|11070.1|11067.3|20
1653561210000|2022-05-26 10:33:30|11070.1|11067.3|11069.6|11066.8|11070.6|11067.8|11069.6|11066.8|6
1653561220000|2022-05-26 10:33:40|11070.1|11067.3|11068.6|11065.8|11070.1|11067.3|11067.7|11064.9|12
1653561230000|2022-05-26 10:33:50|11068.1|11065.3|11068.6|11065.8|11069.1|11066.3|11067.2|11064.4|13
1653561240000|2022-05-26 10:34:00|11067.8|11065|11067.7|11064.9|11067.8|11065|11066.7|11063.9|1
1653561250000|2022-05-26 10:34:10|11067.3|11064.5|11067.7|11064.9|11067.7|11064.9|11067.2|11064.4|5
1653561260000|2022-05-26 10:34:20|11067.3|11064.5|11066.6|11063.8|11067.3|11064.5|11065.6|11062.8|14
1653561270000|2022-05-26 10:34:30|11068|11065.2|11067.1|11064.3|11068|11065.2|11066.6|11063.8|10
1653561280000|2022-05-26 10:34:40|11067.5|11064.7|11067.5|11064.7|11068.1|11065.3|11067.1|11064.3|10
1653561290000|2022-05-26 10:34:50|11068.5|11065.7|11071.3|11068.5|11072.1|11069.3|11068.5|11065.7|31
1653561300000|2022-05-26 10:35:00|11071.1|11068.3|11070.4|11067.6|11074.1|11071.3|11070.4|11067.6|41
1653561310000|2022-05-26 10:35:10|11070.1|11067.3|11070.1|11067.3|11070.4|11067.6|11069.1|11066.3|14
1653561320000|2022-05-26 10:35:20|11069.7|11066.9|11067.3|11064.5|11070.1|11067.3|11066.8|11064|39
1653561330000|2022-05-26 10:35:30|11067|11064.2|11066.8|11064|11067.3|11064.5|11066.8|11064|1
1653561340000|2022-05-26 10:35:40|11067.2|11064.4|11067.3|11064.5|11068.8|11066|11067.2|11064.4|19
1653561350000|2022-05-26 10:35:50|11067.7|11064.9|11068.7|11065.9|11068.7|11065.9|11067.5|11064.7|3
1653561360000|2022-05-26 10:36:00|11068.8|11066|11068.7|11065.9|11069.1|11066.3|11068.3|11065.5|2
1653561370000|2022-05-26 10:36:10|11068.3|11065.5|11067.3|11064.5|11068.3|11065.5|11067.3|11064.5|1
1653561380000|2022-05-26 10:36:20|11067.7|11064.9|11067.7|11064.9|11067.7|11064.9|11067.3|11064.5|3
1653561390000|2022-05-26 10:36:30|11067|11064.2|11065.5|11062.7|11067|11064.2|11065.3|11062.5|89
1653561400000|2022-05-26 10:36:40|11065.3|11062.5|11063.6|11060.8|11066.2|11063.4|11063.6|11060.8|29
1653561410000|2022-05-26 10:36:50|11062.8|11060|11059.5|11056.7|11062.8|11060|11058.6|11055.8|31
1653561420000|2022-05-26 10:37:00|11059.6|11056.8|11060|11057.2|11060.6|11057.8|11059.1|11056.3|17
1653561430000|2022-05-26 10:37:10|11059.6|11056.8|11060.6|11057.8|11060.6|11057.8|11059.6|11056.8|2
1653561440000|2022-05-26 10:37:20|11059.8|11057|11058.4|11055.6|11060.6|11057.8|11058.4|11055.6|19
1653561450000|2022-05-26 10:37:30|11058.6|11055.8|11054.1|11051.3|11058.6|11055.8|11052.7|11049.9|41
1653561460000|2022-05-26 10:37:40|11054.6|11051.8|11051.1|11048.3|11054.6|11051.8|11050.6|11047.8|59
1653561470000|2022-05-26 10:37:50|11050.3|11047.5|11050.2|11047.4|11051.1|11048.3|11049.1|11046.3|44
1653561480000|2022-05-26 10:38:00|11050.6|11047.8|11051.1|11048.3|11051.1|11048.3|11050.1|11047.3|15
1653561490000|2022-05-26 10:38:10|11050.9|11048.1|11052.6|11049.8|11052.6|11049.8|11050.6|11047.8|15
1653561500000|2022-05-26 10:38:20|11053.6|11050.8|11055.1|11052.3|11055.9|11053.1|11053.6|11050.8|18
1653561510000|2022-05-26 10:38:30|11055.6|11052.8|11056.9|11054.1|11056.9|11054.1|11055.1|11052.3|12
1653561520000|2022-05-26 10:38:40|11057.3|11054.5|11057.6|11054.8|11057.6|11054.8|11056.6|11053.8|1
1653561530000|2022-05-26 10:38:50|11057.2|11054.4|11057.1|11054.3|11058|11054.8|11057.1|11054|21
1653561540000|2022-05-26 10:39:00|11056.7|11053.9|11056.6|11053.8|11057.3|11054.5|11056.6|11053.8|2
1653561550000|2022-05-26 10:39:10|11056.9|11054.1|11056.9|11054.1|11056.9|11054.1|11056.6|11053.8|1
1653561560000|2022-05-26 10:39:20|11055.6|11052.8|11054.1|11051.3|11055.6|11052.8|11054.1|11051.3|12
1653561570000|2022-05-26 10:39:30|11054.6|11051.8|11054.6|11051.8|11055.4|11052.6|11054.1|11051.3|10
1653561580000|2022-05-26 10:39:40|11055.4|11052.6|11053.9|11051.1|11055.9|11053.1|11053.9|11051.1|7
1653561590000|2022-05-26 10:39:50|11053.2|11050.4|11054.4|11051.6|11054.4|11051.6|11053.2|11050.4|7
1653561600000|2022-05-26 10:40:00|11054.1|11051.3|11056.1|11053.3|11057.4|11054.6|11053.9|11051.1|15
1653561610000|2022-05-26 10:40:10|11056.8|11054|11054.6|11051.8|11056.8|11054|11054.1|11051.3|8
1653561620000|2022-05-26 10:40:20|11055.7|11052.9|11055.1|11052.3|11056.6|11053.8|11055.1|11052.3|8
1653561630000|2022-05-26 10:40:30|11054.7|11051.9|11057.1|11054.3|11057.1|11054.3|11054.6|11051.8|8
1653561640000|2022-05-26 10:40:40|11056.1|11053.3|11057.1|11054.3|11057.6|11054.8|11056.1|11053.3|5
1653561660000|2022-05-26 10:41:00|11055.9|11053.1|11055.6|11052.8|11055.9|11053.1|11054.7|11051.9|7
1653561680000|2022-05-26 10:41:20|11055.1|11052.3|11055.9|11053.1|11055.9|11053.1|11054.6|11051.8|7
1653561690000|2022-05-26 10:41:30|||||||||1
1653561700000|2022-05-26 10:41:40|11056.7|11053.9|11057|11054.2|11057.4|11054.6|11056.7|11053.9|11
1653561710000|2022-05-26 10:41:50|11056.5|11053.7|11057|11054.2|11057.5|11054.7|11056.5|11053.7|2
1653561720000|2022-05-26 10:42:00|11057.4|11054.6|11058.9|11056.1|11059.9|11057.1|11057|11054.2|33
1653561730000|2022-05-26 10:42:10|11059.3|11056.5|11063.8|11061|11065.3|11062.5|11058.3|11055.5|43
1653561740000|2022-05-26 10:42:20|11062.7|11059.9|11060.8|11058|11062.7|11059.9|11060.3|11057.5|11
1653561750000|2022-05-26 10:42:30|11061.3|11058.5|11061.7|11058.9|11061.7|11058.9|11061.3|11058.5|3
1653561760000|2022-05-26 10:42:40|11060.8|11058|11061.3|11058.5|11062|11059.2|11060.8|11058|4
1653561770000|2022-05-26 10:42:50|11060.9|11058.1|11060.8|11058|11061.3|11058.5|11060.8|11058|1
1653561780000|2022-05-26 10:43:00|11061.5|11058.7|11060.8|11058|11061.9|11059|11060.8|11057.8|4
1653561790000|2022-05-26 10:43:10|11061.9|11059.1|11061.8|11059|11062.8|11060|11061.8|11059|5
1653561800000|2022-05-26 10:43:20|11062.2|11059.4|11060.8|11058|11062.3|11059.5|11060.3|11057.5|12
1653561810000|2022-05-26 10:43:30|11061.5|11058.7|11062.4|11059.6|11062.8|11060|11061.5|11058.7|11
1653561820000|2022-05-26 10:43:40|11062.8|11060|11062.3|11059.5|11063.3|11060.5|11061.6|11058.8|8
1653561830000|2022-05-26 10:43:50|11062.6|11059.8|11062.8|11060|11062.8|11060|11062.6|11059.8|1
1653561840000|2022-05-26 10:44:00|11062.4|11059.6|11062.8|11060|11062.8|11060|11062.3|11059.5|4
1653561850000|2022-05-26 10:44:10|11062.4|11059.6|11062.8|11060|11063|11060.2|11062.3|11059.5|2
1653561860000|2022-05-26 10:44:20|||||||||2
1653561870000|2022-05-26 10:44:30|11063.3|11060.5|11064.3|11061.5|11064.3|11061.5|11062.8|11060|11
1653561880000|2022-05-26 10:44:40|11063.5|11060.7|11064.3|11061.5|11064.6|11061.8|11062.8|11060|2
1653561890000|2022-05-26 10:44:50|||||||||3
1653561900000|2022-05-26 10:45:00|11064.6|11061.8|11067.5|11064.7|11067.5|11064.7|11064.6|11061.8|21
1653561910000|2022-05-26 10:45:10|11068.6|11064.6|11068.5|11065.7|11068.6|11065.7|11067.5|11064.5|4
1653561920000|2022-05-26 10:45:20|||||||||4
1653561930000|2022-05-26 10:45:30|11068.1|11065.3|11067.5|11064.7|11068.1|11065.3|11067.5|11064.7|11
1653561940000|2022-05-26 10:45:40|11068.6|11065.8|11068|11065.2|11069|11066.2|11067.6|11064.8|6
1653561950000|2022-05-26 10:45:50|11067.6|11064.8|11067.5|11064.7|11068|11065.2|11067|11064.2|2
1653561960000|2022-05-26 10:46:00|11068|11065.2|11068.6|11065.8|11069|11066.2|11068|11065.2|2
1653561970000|2022-05-26 10:46:10|11068.5|11065.7|11068|11065.2|11068.5|11065.7|11067.6|11064.8|4
1653561980000|2022-05-26 10:46:20|11067.6|11064.8|11067.6|11064.8|11067.6|11064.8|11067.6|11064.8|0
1653561990000|2022-05-26 10:46:30|11068|11065.2|11068|11065.2|11068|11065.2|11068|11065.2|0
1653562000000|2022-05-26 10:46:40|11068.4|11065.6|11068.5|11065.7|11068.5|11065.7|11068.4|11065.6|5
1653562010000|2022-05-26 10:46:50|11068|11065.2|11067.6|11064.8|11068|11065.2|11067.6|11064.8|4
1653562020000|2022-05-26 10:47:00|11068|11065.2|11068|11065.2|11068.5|11065.7|11068|11065.2|1
1653562030000|2022-05-26 10:47:10|11067.9|11065.1|11067.1|11064.3|11067.9|11065.1|11067.1|11064.3|1
1653562040000|2022-05-26 10:47:20|11067.5|11064.7|11068.5|11065.7|11068.5|11065.7|11067|11064.2|8
1653562050000|2022-05-26 10:47:30|11068.9|11066.1|11065.5|11062.7|11068.9|11066.1|11065.5|11062.7|8
1653562060000|2022-05-26 10:47:40|||||||||3
1653562070000|2022-05-26 10:47:50|11064.8|11062|11065.5|11062.7|11065.5|11062.7|11064.5|11061.7|3
1653562080000|2022-05-26 10:48:00|11065.1|11062.3|11064.8|11062|11065.3|11062.5|11063.3|11060.5|44
1653562090000|2022-05-26 10:48:10|11064.7|11061.9|11065.6|11062.8|11065.6|11062.8|11063.7|11060.9|11
1653562100000|2022-05-26 10:48:20|11065.2|11062.4|11066.6|11063.8|11066.6|11063.8|11065.2|11062.4|3
1653562110000|2022-05-26 10:48:30|11066.2|11063.4|11066.2|11063.4|11066.2|11063.4|11066.2|11063.4|1
1653562120000|2022-05-26 10:48:40|11066.6|11063.8|11066.6|11063.8|11067.1|11064.3|11066.2|11063.4|5
1653562130000|2022-05-26 10:48:50|11066.2|11063.4|11066.6|11063.8|11066.6|11063.8|11066.2|11063.4|2
1653562140000|2022-05-26 10:49:00|11066.5|11063.7|11066.5|11063.7|11066.5|11063.7|11066.1|11063.3|12
1653562150000|2022-05-26 10:49:10|11066.1|11063.3|11064.7|11061.9|11066.5|11063.7|11064.2|11061.4|6
1653562160000|2022-05-26 10:49:20|11064.4|11061.6|11064.2|11061.4|11064.4|11061.6|11063.7|11060.9|1
1653562170000|2022-05-26 10:49:30|11063.5|11060.7|11063.2|11060.4|11064.2|11061.4|11063.2|11060.4|3
1653562180000|2022-05-26 10:49:40|11062.7|11059.9|11062.7|11059.9|11063.2|11060.4|11062.2|11059.4|5
1653562190000|2022-05-26 10:49:50|11063.1|11060.3|11062.2|11059.4|11063.6|11060.8|11062.2|11059.4|0
1653562200000|2022-05-26 10:50:00|11061.1|11058.3|11060.7|11057.9|11061.1|11058.3|11060.2|11057.4|7
1653562210000|2022-05-26 10:50:10|11061|11057|11059.7|11056.9|11061|11058.1|11059.7|11056.9|7
1653562220000|2022-05-26 10:50:20|11060|11056|11060.7|11057.9|11061.2|11058.4|11058.2|11055.4|15
1653562230000|2022-05-26 10:50:30|11060|11057.2|11060.7|11057.9|11061.2|11058.4|11059.7|11056.9|2
1653562240000|2022-05-26 10:50:40|||||||||1
1653562250000|2022-05-26 10:50:50|11061.2|11058.4|11061.7|11058.9|11062.2|11059.4|11061.2|11058.4|4
1653562260000|2022-05-26 10:51:00|11061.4|11058.6|11062.2|11059.4|11062.2|11059.4|11059.7|11056.9|4
1653562270000|2022-05-26 10:51:10|11062|11059.2|11061.2|11058.4|11062.2|11059.4|11060.7|11057.9|5
1653562280000|2022-05-26 10:51:20|11061.9|11059.1|11062.6|11059.8|11063.6|11060.8|11061.7|11058.9|11
1653562290000|2022-05-26 10:51:30|11062.8|11058.8|11062.7|11059.9|11063.2|11060.4|11061.7|11058.7|0
1653562300000|2022-05-26 10:51:40|||||||||1
1653562320000|2022-05-26 10:52:00|11063.7|11060.9|11063.2|11060.4|11064|11061.2|11062.9|11060.1|6
1653562330000|2022-05-26 10:52:10|11063.6|11060.8|11062.6|11059.8|11064|11061.2|11062.1|11059.3|8
1653562340000|2022-05-26 10:52:20|11062.7|11059.9|11063.2|11060.4|11063.2|11060.4|11062.7|11059.9|0
1653562350000|2022-05-26 10:52:30|11063.6|11060.8|11062.7|11059.9|11064.2|11061.4|11062.4|11059.6|5
1653562360000|2022-05-26 10:52:40|11063.1|11060.3|11065|11062.2|11065.5|11062.7|11063.1|11060.3|30
1653562370000|2022-05-26 10:52:50|11064.5|11061.7|11066.5|11063.7|11068.3|11065.5|11064.5|11061.7|23
1653562380000|2022-05-26 10:53:00|11067.3|11064.5|11068.3|11065.5|11068.3|11065.5|11067.3|11064.5|0
1653562390000|2022-05-26 10:53:10|11068|11065.2|11064|11061.2|11068.3|11065.5|11063.6|11060.8|14
1653562400000|2022-05-26 10:53:20|11064.3|11061.5|11062.5|11059.7|11065.4|11062.5|11062.2|11059.4|12
1653562410000|2022-05-26 10:53:30|11062.8|11060|11061.5|11058.7|11063.3|11060.5|11061.5|11058.7|6
1653562420000|2022-05-26 10:53:40|11061.1|11058.3|11061.3|11058.5|11063|11060.2|11059.8|11056.7|39
1653562430000|2022-05-26 10:53:50|11059.7|11056.9|11060.7|11057.9|11060.9|11057.9|11059.7|11056.9|6
1653562440000|2022-05-26 10:54:00|11060.3|11057.5|11060.2|11057.4|11060.7|11057.9|11060.1|11057.3|3
1653562450000|2022-05-26 10:54:10|11060.3|11057.5|11060.6|11057.8|11060.7|11057.9|11057.5|11053.8|12
1653562460000|2022-05-26 10:54:20|11060.7|11057.9|11060.7|11057.9|11061.2|11058.4|11059.7|11056.9|6
1653562470000|2022-05-26 10:54:30|11061.1|11058.3|11062.6|11059.8|11062.6|11059.8|11059.7|11056.9|4
1653562480000|2022-05-26 10:54:40|11063.1|11060.3|11063.6|11060.8|11063.6|11060.8|11063.1|11060.3|2
1653562490000|2022-05-26 10:54:50|11063.2|11060.4|11061.3|11058.5|11064.6|11061.8|11061.3|11058.5|10
1653562500000|2022-05-26 10:55:00|11061.2|11058.4|11063.6|11060.8|11063.6|11060.8|11061.2|11058.4|8
1653562510000|2022-05-26 10:55:10|11063.2|11060.4|11063.6|11060.8|11063.6|11060.8|11063.2|11060.4|1
1653562520000|2022-05-26 10:55:20|11064.6|11061.8|11063.7|11060.9|11064.9|11062.1|11063.6|11060.7|0
1653562530000|2022-05-26 10:55:30|11064.6|11061.8|11063.6|11060.8|11064.6|11061.8|11063.6|11060.8|0
1653562540000|2022-05-26 10:55:40|11064.1|11061.3|11063.6|11060.8|11064.1|11061.3|11063.6|11060.8|2
1653562550000|2022-05-26 10:55:50|11063.9|11061.1|11065.2|11062.4|11065.6|11062.8|11063.9|11061.1|6
1653562560000|2022-05-26 10:56:00|11065.9|11063.1|11064.2|11061.4|11065.9|11063.1|11064.2|11061.4|6
1653562570000|2022-05-26 10:56:10|11064.6|11061.8|11063.7|11060.9|11064.6|11061.8|11063.2|11060.4|5
1653562580000|2022-05-26 10:56:20|11063.2|11060.4|11064.6|11061.8|11064.6|11061.8|11063.2|11060.4|3
1653562590000|2022-05-26 10:56:30|11065.7|11062.9|11064.7|11060.7|11066.2|11063.4|11063.7|11060.7|6
1653562600000|2022-05-26 10:56:40|11063.7|11060.9|11065.6|11062.8|11066.6|11063.8|11062.7|11059.9|53
1653562610000|2022-05-26 10:56:50|11065.2|11062.4|11064.8|11062|11065.6|11062.8|11064.6|11061.8|6
1653562620000|2022-05-26 10:57:00|11064.7|11061.9|11066.6|11063.8|11066.6|11063.8|11064.7|11061.9|3
1653562630000|2022-05-26 10:57:10|11066.9|11064.1|11066.6|11063.8|11067.6|11064.8|11065.7|11062.9|6
1653562640000|2022-05-26 10:57:20|11066.7|11063.9|11065.7|11062.9|11066.7|11063.9|11065.7|11062.9|1
1653562650000|2022-05-26 10:57:30|11066.1|11063.3|11065.8|11063|11066.2|11063.4|11065.7|11062.9|0
1653562660000|2022-05-26 10:57:40|11066.2|11063.4|11066.6|11063.8|11066.6|11063.8|11066.2|11063.4|1
1653562670000|2022-05-26 10:57:50|11066.9|11064.1|11067.6|11064.8|11067.6|11064.8|11066.3|11063.5|3
1653562680000|2022-05-26 10:58:00|11066.7|11063.9|11064.7|11061.9|11066.7|11063.9|11064.7|11060.9|6
1653562690000|2022-05-26 10:58:10|11065.1|11062.3|11065.6|11062.8|11065.6|11062.8|11065.1|11062.3|1
1653562700000|2022-05-26 10:58:20|11065.2|11062.4|11066.6|11063.8|11066.6|11063.8|11065.1|11062.3|2
1653562710000|2022-05-26 10:58:30|11065.7|11062.9|11065.6|11062.8|11065.7|11062.9|11065.2|11062.4|3
1653562720000|2022-05-26 10:58:40|11065.7|11062.9|11066.6|11063.8|11066.6|11063.8|11065.6|11062.8|1
1653562730000|2022-05-26 10:58:50|11066.2|11063.4|11066.7|11063.9|11067.2|11064.4|11066.2|11062.8|2
1653562750000|2022-05-26 10:59:10|11067|11064.2|11067.2|11064.4|11067.2|11064.4|11067|11064.2|0
1653562760000|2022-05-26 10:59:20|11067.5|11064.7|11063.7|11060.9|11068.2|11065.4|11063.5|11060.7|82
1653562770000|2022-05-26 10:59:30|11064|11061.2|11062.7|11059.9|11064.2|11061.4|11062.7|11059.9|1
1653562780000|2022-05-26 10:59:40|11062.3|11059.5|11062.7|11059.9|11062.7|11059.9|11062.2|11059.4|0
1653562790000|2022-05-26 10:59:50|11063|11060.2|11063.5|11060.7|11063.5|11060.7|11061.8|11059|10
1653562800000|2022-05-26 11:00:00|11063.9|11061.1|11061.8|11059|11064.6|11061.7|11061.8|11059|16
1653562810000|2022-05-26 11:00:10|11061.7|11058.9|11061.2|11058.4|11062.2|11059.4|11059.9|11057.1|20
1653562820000|2022-05-26 11:00:20|11061.3|11058.5|11059.9|11057.1|11061.4|11058.6|11059.8|11057|6
1653562830000|2022-05-26 11:00:30|11060.8|11058|11056.8|11054|11061|11058|11056.8|11054|14
1653562840000|2022-05-26 11:00:40|11058.3|11055.5|11059.4|11056.6|11059.4|11056.6|11058.3|11055.5|9
1653562850000|2022-05-26 11:00:50|11058.9|11056.1|11058.8|11056|11058.9|11056.1|11057.9|11055.1|7
1653562860000|2022-05-26 11:01:00|11059.4|11056.6|11059.4|11056.6|11059.9|11057.1|11058.9|11055.9|5
1653562870000|2022-05-26 11:01:10|11059.8|11057|11059.4|11056.6|11059.8|11057|11059.4|11056.6|2
1653562880000|2022-05-26 11:01:20|11059.8|11057|11059.4|11056.6|11061.4|11058.6|11059.4|11056.6|27
1653562890000|2022-05-26 11:01:30|11060.2|11057.4|11060.8|11058|11060.8|11058|11059.9|11057.1|4
1653562900000|2022-05-26 11:01:40|11060.4|11057.6|11060.4|11057.6|11060.4|11057.6|11059.4|11056.6|3
1653562910000|2022-05-26 11:01:50|11060.8|11058|11061.4|11058.6|11062.3|11059.5|11060.8|11058|9
1653562920000|2022-05-26 11:02:00|11061.9|11059.1|11060.9|11058.1|11061.9|11059.1|11059.9|11057.1|6
1653562930000|2022-05-26 11:02:10|11061|11058.2|11057.9|11055.1|11062.4|11059.6|11057.4|11054.6|27
1653562940000|2022-05-26 11:02:20|11058|11055.2|11061.8|11059|11062.4|11059.6|11058|11055.2|16
1653562950000|2022-05-26 11:02:30|11062.2|11059.4|11061.8|11059|11062.8|11060|11060.9|11058.1|5
1653562960000|2022-05-26 11:02:40|11061.9|11059.1|11062.8|11060|11062.8|11060|11061.9|11059.1|0
1653562980000|2022-05-26 11:03:00|11063|11060.2|11063.9|11061.1|11064.9|11062.1|11062.4|11059.6|7
1653562990000|2022-05-26 11:03:10|11063.2|11060.4|11062.8|11060|11063.2|11060.4|11061.9|11059.1|3
1653563000000|2022-05-26 11:03:20|11063.4|11060.6|11062.9|11060.1|11063.4|11060.6|11061.9|11059.1|3
1653563020000|2022-05-26 11:03:40|11063.6|11060.8|11063.9|11061.1|11063.9|11061.1|11063.6|11060.8|2
1653563030000|2022-05-26 11:03:50|11064.3|11061.5|11064.9|11062.1|11065.9|11063.1|11064.3|11061.5|11
1653563040000|2022-05-26 11:04:00|11065.6|11062.8|11065.9|11063.1|11066.8|11064|11065.6|11062.8|8
1653563050000|2022-05-26 11:04:10|11065.5|11062.7|11065.9|11063.1|11067.3|11064.5|11064.9|11061.9|23
1653563060000|2022-05-26 11:04:20|11066.3|11063.5|11066.4|11063.6|11066.4|11063.6|11065.9|11063.1|3
1653563070000|2022-05-26 11:04:30|11065.9|11063.1|11066.8|11064|11066.8|11064|11065.4|11062.6|4
1653563080000|2022-05-26 11:04:40|11066.4|11063.6|11065.9|11063.1|11066.8|11064|11065.4|11062.6|14
1653563090000|2022-05-26 11:04:50|11066.6|11063.8|11066.8|11064|11067.3|11064.5|11066.4|11063.6|5
1653563100000|2022-05-26 11:05:00|11066.4|11063.6|11066.4|11063.6|11066.4|11063.6|11065.9|11063.1|2
1653563110000|2022-05-26 11:05:10|11067.1|11064.3|11065.9|11063.1|11067.4|11064.6|11065|11062|14
1653563120000|2022-05-26 11:05:20|11065.4|11062.6|11062.9|11060.1|11065.4|11062.6|11062.7|11059.9|5
1653563130000|2022-05-26 11:05:30|11063.4|11060.6|11061.9|11059.1|11063.4|11060.6|11061.4|11058.6|5
1653563140000|2022-05-26 11:05:40|11061.8|11059|11059.9|11057.1|11061.8|11059|11059.9|11057.1|9
1653563150000|2022-05-26 11:05:50|11060.4|11057.6|11061.4|11058.6|11061.4|11058.6|11060.4|11057.6|1
1653563160000|2022-05-26 11:06:00|11061|11058.2|11058.8|11056|11061|11058.2|11058.4|11055.6|15
1653563170000|2022-05-26 11:06:10|11059.3|11056.5|11059.8|11057|11059.8|11057|11058.9|11056.1|4
1653563180000|2022-05-26 11:06:20|11059.4|11056.6|11059.3|11056.5|11059.8|11057|11058.9|11056.1|7
1653563190000|2022-05-26 11:06:30|11059.4|11056.6|11051.9|11049.1|11059.4|11056.6|11051.9|11049.1|27
1653563200000|2022-05-26 11:06:40|11051.8|11049|11052.8|11050|11052.8|11050|11050.9|11048.1|19
1653563210000|2022-05-26 11:06:50|11052.4|11049.6|11051.9|11049.1|11052.8|11050|11051.4|11048.6|7
1653563220000|2022-05-26 11:07:00|11052.4|11049.6|11052.4|11049.6|11054.9|11052.1|11051.9|11049.1|29
1653563230000|2022-05-26 11:07:10|11051.9|11049.1|11052.9|11050.1|11052.9|11050.1|11051.5|11048.7|5
1653563240000|2022-05-26 11:07:20|11053.4|11050.6|11056|11053.2|11056.9|11054.1|11052.9|11050.1|17
1653563250000|2022-05-26 11:07:30|11055.9|11053.1|11055.9|11053.1|11056.9|11053.1|11055.9|11052.9|2
1653563260000|2022-05-26 11:07:40|11055.1|11052.3|11054.8|11052|11055.1|11052.3|11054.4|11051.6|12
1653563280000|2022-05-26 11:08:00|11054.7|11051.9|11058.4|11055.6|11058.9|11056.1|11054.7|11051.9|7
1653563290000|2022-05-26 11:08:10|11057.9|11055.1|11058.9|11056.1|11058.9|11056.1|11057.5|11054.7|5
1653563300000|2022-05-26 11:08:20|11059.4|11056.6|11061.9|11059.1|11062.7|11059.9|11059.4|11056.6|13
1653563310000|2022-05-26 11:08:30|11062.6|11059.8|11061.9|11059.1|11062.9|11060.1|11061.4|11058.6|26
1653563320000|2022-05-26 11:08:40|11062.7|11059.9|11062.7|11059.9|11062.7|11059.9|11062.4|11059.6|2
1653563330000|2022-05-26 11:08:50|11061.9|11059.1|11060.4|11057.6|11061.9|11059.1|11059.9|11057.1|2
1653563340000|2022-05-26 11:09:00|11060.2|11057.4|11057.7|11054.9|11060.4|11057.6|11057.7|11054.9|17
1653563350000|2022-05-26 11:09:10|11056.5|11053.7|11057.2|11054.4|11057.2|11054.4|11056.5|11053.7|0
1653563360000|2022-05-26 11:09:20|11057.4|11054.6|11057.9|11055.1|11058.4|11055.6|11056.9|11054.1|4
1653563370000|2022-05-26 11:09:30|11058.4|11055.6|11058.9|11056.1|11058.9|11056.1|11057.9|11055.1|2
1653563380000|2022-05-26 11:09:40|||||||||1
1653563390000|2022-05-26 11:09:50|11059.4|11056.6|11060|11057.2|11060.4|11057.6|11058.9|11056.1|11
1653563400000|2022-05-26 11:10:00|11059.9|11057.1|11059.9|11057.1|11059.9|11057.1|11057.4|11054.6|10
1653563410000|2022-05-26 11:10:10|||||||||1
1653563420000|2022-05-26 11:10:20|11059.1|11056.3|11059.4|11056.6|11059.4|11056.6|11058.9|11056.1|1
1653563430000|2022-05-26 11:10:30|11059.7|11056.9|11059.9|11057.1|11060|11057.1|11058.9|11056|0
1653563440000|2022-05-26 11:10:40|11060.4|11057.6|11060.4|11057.6|11061|11057.9|11059.9|11056.8|0
1653563460000|2022-05-26 11:11:00|11061.1|11058.3|11059.9|11057.1|11061.9|11059.1|11059.9|11057.1|7
1653563470000|2022-05-26 11:11:10|11059.1|11056.3|11060.9|11058.1|11061.9|11059.1|11059.1|11056.3|4
1653563480000|2022-05-26 11:11:20|11061.4|11058.6|11061.4|11058.6|11061.4|11058.6|11060.9|11058.1|0
1653563490000|2022-05-26 11:11:30|11060.9|11058.1|11061.9|11059.1|11062.7|11059.9|11060.9|11058.1|2
1653563500000|2022-05-26 11:11:40|11061.1|11058.3|11060.9|11058.1|11061.1|11058.3|11060.4|11057.6|2
1653563510000|2022-05-26 11:11:50|11060.5|11057.7|11058.9|11056.1|11060.5|11057.7|11058.9|11056.1|3
1653563520000|2022-05-26 11:12:00|11059.2|11056.4|11058.9|11056.1|11060.4|11057.6|11058.9|11056.1|5
1653563530000|2022-05-26 11:12:10|11059.2|11056.4|11059|11056.2|11059.4|11056.6|11057.4|11054.6|15
1653563540000|2022-05-26 11:12:20|11058.9|11056.1|11058.8|11056|11058.9|11056.1|11058.4|11055.6|2
1653563550000|2022-05-26 11:12:30|11058.5|11055.7|11056.8|11054|11058.5|11055.7|11056.8|11054|2
1653563560000|2022-05-26 11:12:40|11056.3|11053.5|11056.8|11054|11056.8|11054|11055.3|11052.5|3
1653563570000|2022-05-26 11:12:50|11056.1|11053.3|11054.3|11051.5|11056.1|11053.3|11054.3|11051.5|8
1653563580000|2022-05-26 11:13:00|11054.8|11052|11054.3|11051.5|11056.1|11053.3|11054.3|11051.5|9
1653563590000|2022-05-26 11:13:10|11053.5|11050.7|11053.5|11050.7|11053.6|11050.8|11052.8|11050|7
1653563600000|2022-05-26 11:13:20|11054.6|11051.8|11054|11051.2|11055|11052.2|11053.6|11050.8|11
1653563610000|2022-05-26 11:13:30|11053.6|11050.8|11053|11050.2|11054|11051.2|11052.6|11049.8|4
1653563620000|2022-05-26 11:13:40|11052.6|11049.8|11053|11050.2|11053.3|11050.5|11052.6|11049.8|5
1653563630000|2022-05-26 11:13:50|11052.6|11049.8|11051.1|11048.3|11053.3|11050.5|11050.7|11047.9|12
1653563640000|2022-05-26 11:14:00|11051.5|11048.7|11052|11049.2|11052|11049.2|11051.1|11048.3|3
1653563650000|2022-05-26 11:14:10|11051.8|11049|11051.8|11049|11051.8|11049|11051.8|11049|3
1653563660000|2022-05-26 11:14:20|11052.5|11049.7|11051.6|11048.8|11052.5|11049.7|11051.6|11048.8|7
1653563670000|2022-05-26 11:14:30|11052|11049.2|11052|11049.2|11052|11049.2|11051.6|11048.8|4
1653563680000|2022-05-26 11:14:40|11052.3|11049.5|11052.5|11049.7|11053|11050.2|11051.1|11048.3|15
1653563690000|2022-05-26 11:14:50|11052.6|11049.8|11052.1|11049.3|11053|11050.2|11051.6|11048.8|7
1653563700000|2022-05-26 11:15:00|11052|11049.2|11053|11050.2|11053.1|11050.3|11051.6|11048.8|12
1653563710000|2022-05-26 11:15:10|11053.6|11050.8|11052.6|11049.8|11053.6|11050.8|11052.6|11049.8|6
1653563720000|2022-05-26 11:15:20|11051.1|11048.3|11050.1|11047.3|11051.1|11048.3|11050.1|11047.3|14
1653563730000|2022-05-26 11:15:30|11050.6|11047.8|11049.1|11046.3|11052|11049.2|11049.1|11046.3|20
1653563740000|2022-05-26 11:15:40|11049|11046.2|11049|11046.2|11049.6|11046.8|11048.6|11045.8|6
1653563750000|2022-05-26 11:15:50|11049.1|11046.3|11053.1|11050.3|11053.1|11050.3|11049.1|11046.3|16
1653563760000|2022-05-26 11:16:00|11054.3|11051.5|11055|11052.2|11055.5|11052.7|11054.1|11051.3|11
1653563770000|2022-05-26 11:16:10|11054.1|11051.3|11056|11053.2|11056|11053.2|11054.1|11051.3|9
1653563780000|2022-05-26 11:16:20|11056.3|11053.5|11056.8|11054|11057.1|11054.3|11055.6|11052.8|21
1653563790000|2022-05-26 11:16:30|11057.2|11054.4|11055.5|11052.7|11057.5|11054.7|11054.6|11051.8|1
1653563800000|2022-05-26 11:16:40|11056.2|11053.4|11056.5|11053.7|11056.5|11053.7|11056.2|11053.4|3
1653563810000|2022-05-26 11:16:50|11056.1|11053.3|11055.8|11053|11056.1|11053.3|11055.4|11052.6|3
1653563820000|2022-05-26 11:17:00|11055.1|11052.3|11054.8|11052|11055.9|11053.1|11054.8|11052|7
1653563830000|2022-05-26 11:17:10|11055.3|11052.5|11054.8|11052|11055.7|11052.9|11054.8|11052|1
1653563840000|2022-05-26 11:17:20|11053.7|11050.9|11052.8|11050|11053.8|11051|11052.4|11049.6|6
1653563850000|2022-05-26 11:17:30|11052.1|11049.3|11051.8|11049|11052.8|11050|11051.4|11048.6|2
1653563860000|2022-05-26 11:17:40|11051.4|11048.6|11051.8|11049|11051.8|11049|11051.4|11048.6|2
1653563870000|2022-05-26 11:17:50|11051.9|11049.1|11051.6|11048.8|11051.9|11049.1|11051.4|11048.6|2
1653563880000|2022-05-26 11:18:00|11051.9|11049.1|11051.6|11048.8|11051.9|11049.1|11051.1|11048.3|4
1653563890000|2022-05-26 11:18:10|11051.9|11049.1|11053.9|11051.1|11053.9|11051.1|11051.6|11048.8|3
1653563900000|2022-05-26 11:18:20|11053.6|11050.8|11053.6|11050.8|11053.6|11050.8|11052.8|11050|2
1653563910000|2022-05-26 11:18:30|11053.9|11051.1|11051.4|11048.6|11053.9|11051.1|11051.4|11048.6|8
1653563920000|2022-05-26 11:18:40|11051.6|11048.8|11055.1|11052.3|11056.1|11053.3|11051.6|11048.8|10
1653563930000|2022-05-26 11:18:50|11055.9|11053.1|11056.9|11054.1|11056.9|11054.1|11055.6|11052.8|3
1653563940000|2022-05-26 11:19:00|11056.2|11053.4|11057.6|11054.8|11057.9|11055.1|11056.1|11053.3|11
1653563950000|2022-05-26 11:19:10|11058.6|11055.8|11057.6|11054.8|11058.9|11056.1|11057.1|11054.3|10
1653563960000|2022-05-26 11:19:20|11058.1|11055.3|11057.1|11054.3|11058.1|11055.3|11057.1|11054.3|3
1653563970000|2022-05-26 11:19:30|11057.4|11054.6|11053.8|11051|11058.2|11054.8|11053.4|11050.6|11
1653563980000|2022-05-26 11:19:40|11052.9|11050.1|11053.8|11051|11053.8|11051|11052.9|11050.1|3
1653563990000|2022-05-26 11:19:50|11053.1|11050.3|11055.1|11052.3|11055.4|11052.6|11053.1|11050.3|0
1653564000000|2022-05-26 11:20:00|11054.7|11051.9|11052.9|11050.1|11054.9|11052.1|11052.9|11050.1|8
1653564010000|2022-05-26 11:20:10|11052.4|11049.6|11052.4|11049.6|11052.9|11050.1|11051.1|11048|13
1653564020000|2022-05-26 11:20:20|11052.8|11050|11053.4|11050.6|11053.8|11051|11052.1|11049|6
1653564030000|2022-05-26 11:20:30|11053.1|11050.3|11053.1|11050.3|11053.1|11050.3|11053.1|11050.3|1
1653564040000|2022-05-26 11:20:40|11052.7|11049.9|11053.8|11051|11054.8|11051|11052.6|11049.8|16
1653564050000|2022-05-26 11:20:50|11054.2|11051.4|11053.9|11051.1|11054.3|11051.5|11053.8|11051|1
1653564060000|2022-05-26 11:21:00|11054.3|11051.5|11054.9|11052.1|11055.4|11052.6|11053.9|11051.1|3
1653564070000|2022-05-26 11:21:10|11053.7|11050.9|11054.1|11051.3|11054.8|11052|11053.7|11050.9|1
1653564080000|2022-05-26 11:21:20|11054.8|11052|11053.8|11051|11055|11052|11052.9|11050|2
1653564090000|2022-05-26 11:21:30|11053.9|11051.1|11054.4|11051.6|11055.4|11052.6|11053.9|11051.1|1
1653564100000|2022-05-26 11:21:40|11054.9|11052.1|11055|11052.2|11055|11052.2|11054.5|11051.7|1
1653564110000|2022-05-26 11:21:50|11055.4|11052.6|11055.4|11052.6|11055.4|11052.6|11054.5|11051.7|0
1653564120000|2022-05-26 11:22:00|11056.3|11053.5|11057.4|11054.6|11057.8|11055|11055.4|11052.6|9
1653564130000|2022-05-26 11:22:10|11057.8|11055|11057.4|11054.6|11057.8|11055|11057.4|11054.6|2
1653564140000|2022-05-26 11:22:20|11056.4|11053.6|11056.8|11054|11057.3|11054.5|11056.4|11053.6|9
1653564150000|2022-05-26 11:22:30|11057.2|11054.4|11056.3|11053.5|11057.3|11054.5|11054.9|11052.1|12
1653564160000|2022-05-26 11:22:40|11056.5|11053.7|11056.9|11054.1|11056.9|11054.1|11056|11053.2|3
1653564170000|2022-05-26 11:22:50|11057.3|11054.5|11055.5|11052.7|11057.9|11055.1|11055.2|11052.4|5
1653564180000|2022-05-26 11:23:00|11055.9|11053.1|11056.5|11053.7|11057.9|11055.1|11055.9|11053.1|7
1653564190000|2022-05-26 11:23:10|11056.9|11054.1|11056|11053.2|11056.9|11054.1|11056|11053.2|4
1653564200000|2022-05-26 11:23:20|11056.5|11053.7|11056|11053.2|11057.2|11054.4|11055.5|11052.7|8
1653564210000|2022-05-26 11:23:30|11055.5|11052.7|11055.7|11052.9|11056|11053.2|11055.5|11052.7|2
1653564220000|2022-05-26 11:23:40|11056|11053.2|11055.9|11053.1|11056|11053.2|11054.5|11051.7|4
1653564230000|2022-05-26 11:23:50|11056|11053.2|11056.5|11053.7|11056.9|11054.1|11055.5|11052.7|5
1653564240000|2022-05-26 11:24:00|11056.9|11054.1|11055|11052.2|11056.9|11054.1|11055|11052.2|9
1653564250000|2022-05-26 11:24:10|11055.8|11053|11056|11053.2|11057.4|11054.6|11055.8|11053|2
1653564260000|2022-05-26 11:24:20|11056.4|11053.6|11055.5|11052.7|11056.5|11053.7|11054.5|11051.7|5
1653564270000|2022-05-26 11:24:30|11055.2|11052.4|11054.5|11051.7|11055.9|11053.1|11054.5|11051.7|0
1653564280000|2022-05-26 11:24:40|11054|11051.2|11054.9|11052.1|11054.9|11052.1|11054|11051.2|17
1653564290000|2022-05-26 11:24:50|11054.5|11051.7|11052.5|11049.7|11054.5|11051.7|11052.5|11049.7|17
1653564300000|2022-05-26 11:25:00|11052.9|11050.1|11052.5|11049.7|11053|11050.2|11052.5|11049.7|8
1653564310000|2022-05-26 11:25:10|11052|11049.2|11051|11048.2|11052|11049.2|11051|11048.2|8
1653564320000|2022-05-26 11:25:20|11050.7|11047.9|11051.5|11048.7|11051.5|11048.7|11050.7|11047.9|6
1653564330000|2022-05-26 11:25:30|11052.3|11049.5|11051.5|11048.7|11052.5|11049.7|11051.2|11048.4|4
1653564340000|2022-05-26 11:25:40|11051.2|11048.4|11051|11048.2|11052.6|11049.8|11051|11048.2|13
1653564350000|2022-05-26 11:25:50|11050.7|11047.9|11050|11047.2|11051|11048.2|11049.8|11047|16
1653564360000|2022-05-26 11:26:00|11050.5|11047.7|11047.1|11044.3|11051|11048.2|11046.8|11044|22
1653564370000|2022-05-26 11:26:10|11047|11044.2|11047.9|11045.1|11047.9|11045.1|11046.5|11043.7|12
1653564380000|2022-05-26 11:26:20|11048|11045.2|11049|11046.2|11049.5|11046.7|11048|11045.2|17
1653564390000|2022-05-26 11:26:30|11049.4|11046.6|11049.5|11046.7|11049.5|11046.7|11049.4|11046.6|0
1653564400000|2022-05-26 11:26:40|11048.9|11046.1|11049|11046.2|11049|11046.2|11048.5|11045.7|10
1653564410000|2022-05-26 11:26:50|11050|11047.2|11049.5|11046.7|11050|11047.2|11049.5|11046.7|1
1653564420000|2022-05-26 11:27:00|11050|11047.2|11051|11048.2|11051.4|11048.6|11050|11047.1|6
1653564430000|2022-05-26 11:27:10|11050.3|11047.5|11048.5|11045.7|11051|11048.2|11048.5|11045.7|9
1653564440000|2022-05-26 11:27:20|11048.9|11046.1|11049.9|11047.1|11049.9|11047.1|11048.9|11046.1|1
1653564450000|2022-05-26 11:27:30|11050|11047.2|11048.5|11045.7|11050.5|11047.7|11048.5|11045.7|1
1653564460000|2022-05-26 11:27:40|11049.5|11046.7|11049.5|11046.7|11049.5|11046.7|11048.5|11045.7|1
1653564470000|2022-05-26 11:27:50|11048.5|11045.7|11043.9|11041.1|11048.5|11045.7|11042|11039.2|64
1653564480000|2022-05-26 11:28:00|11044|11041.2|11043.5|11040.7|11044.5|11041.7|11043.5|11040.7|27
1653564490000|2022-05-26 11:28:10|11044|11041.2|11043.5|11040.7|11044.5|11041.7|11043.5|11040.7|5
1653564500000|2022-05-26 11:28:20|11043|11040.2|11041.6|11038.8|11043|11040.2|11041.5|11038.7|14
1653564510000|2022-05-26 11:28:30|11041.5|11038.7|11041.9|11039.1|11042.5|11039.7|11040.9|11038.1|40
1653564520000|2022-05-26 11:28:40|11040.5|11037.7|11043.7|11040.9|11044.1|11041.3|11040.5|11037.7|28
1653564530000|2022-05-26 11:28:50|11044.2|11041.4|11043.7|11040.9|11044.2|11041.4|11043.2|11040.4|2
1653564540000|2022-05-26 11:29:00|11043.4|11040.6|11043.7|11040.9|11044.2|11041.4|11043.2|11040.4|6
1653564550000|2022-05-26 11:29:10|11043.4|11040.6|11042.9|11040.1|11045.1|11042.3|11042.9|11040.1|17
1653564560000|2022-05-26 11:29:20|11042.2|11039.4|11037|11034.2|11042.7|11039.9|11036.5|11033.7|50
1653564570000|2022-05-26 11:29:30|11037.5|11034.7|11037|11034.2|11037.5|11034.7|11036|11033.2|30
1653564580000|2022-05-26 11:29:40|11036|11033.2|11037.4|11034.6|11037.4|11034.6|11035.5|11032.7|10
1653564590000|2022-05-26 11:29:50|11036.5|11033.7|11038|11035.2|11038.5|11035.7|11036.5|11033.7|13
1653564600000|2022-05-26 11:30:00|11037.5|11034.7|11038|11035.2|11038.5|11035.7|11037|11034.2|7
1653564610000|2022-05-26 11:30:10|11037.6|11034.8|11037|11034.2|11038.5|11035.7|11037|11034.1|10
1653564620000|2022-05-26 11:30:20|11038.1|11035.3|11042.9|11040.1|11042.9|11040.1|11038.1|11035.3|31
1653564630000|2022-05-26 11:30:30|11042.5|11039.7|11043|11040.2|11043.5|11040.7|11041.9|11039.1|5
1653564640000|2022-05-26 11:30:40|11043.5|11040.7|11044|11041.2|11044.2|11041.4|11041.5|11038.7|32
1653564650000|2022-05-26 11:30:50|11044.5|11041.7|11045|11042.2|11045.5|11042.7|11044|11041|13
1653564660000|2022-05-26 11:31:00|11044.6|11041.8|11048|11045.2|11048.5|11045.7|11044.6|11041.8|24
1653564670000|2022-05-26 11:31:10|11047.5|11044.7|11046.5|11043.7|11048|11045.2|11046.2|11043.4|8
1653564680000|2022-05-26 11:31:20|11046|11043.2|11042.5|11039.7|11046|11043.2|11042.5|11039.7|14
1653564690000|2022-05-26 11:31:30|11042|11039.2|11042.5|11039.7|11042.5|11039.7|11042|11039.2|2
1653564700000|2022-05-26 11:31:40|11043.5|11040.7|11043.5|11040.7|11043.5|11040.7|11042|11039.2|4
1653564710000|2022-05-26 11:31:50|11043.9|11041.1|11045.5|11042.7|11045.9|11043.1|11043.5|11040.7|5
1653564720000|2022-05-26 11:32:00|11045.9|11043.1|11047.9|11045.1|11047.9|11045.1|11045.1|11042.3|5
1653564730000|2022-05-26 11:32:10|11047.5|11044.7|11045.8|11043|11047.9|11045.1|11045|11042.2|13
1653564740000|2022-05-26 11:32:20|11045.5|11042.7|11044.5|11041.7|11046.2|11043.4|11044.5|11041.7|5
1653564750000|2022-05-26 11:32:30|11045.6|11042.8|11045.5|11042.7|11045.8|11043|11045.5|11042.7|10
1653564760000|2022-05-26 11:32:40|11045.8|11043|11046.5|11043.7|11046.5|11043.7|11045|11042.2|11
1653564770000|2022-05-26 11:32:50|11046.1|11043.3|11046|11043.2|11046.5|11043.7|11046|11043.2|0
1653564780000|2022-05-26 11:33:00|11045.8|11043|11046.8|11044|11046.8|11044|11045.5|11042.7|2
1653564790000|2022-05-26 11:33:10|11047|11044.2|11048|11045.2|11050.3|11047.5|11047|11044.2|18
1653564800000|2022-05-26 11:33:20|11047.6|11044.8|11047.5|11044.7|11047.6|11044.8|11047.5|11044.7|0
1653564810000|2022-05-26 11:33:30|11047.8|11045|11047|11044.2|11047.8|11045|11046.5|11043.7|3
1653564820000|2022-05-26 11:33:40|11047.5|11044.7|11047|11044.2|11047.5|11044.7|11047|11044.2|1
1653564830000|2022-05-26 11:33:50|11047.7|11044.9|11050.1|11047.3|11050.5|11047.7|11047.7|11044.9|20
1653564840000|2022-05-26 11:34:00|11050|11047.2|11050.5|11047.7|11050.8|11048|11049.5|11046.7|17
1653564850000|2022-05-26 11:34:10|11049.5|11046.7|11049.5|11046.7|11049.5|11046.7|11049.5|11046.7|15
1653564860000|2022-05-26 11:34:20|11049.8|11047|11050.5|11047.7|11050.8|11048|11049.8|11047|8
1653564870000|2022-05-26 11:34:30|11050.8|11048|11050.8|11048|11050.8|11048|11050.8|11048|5
1653564880000|2022-05-26 11:34:40|11051.5|11048.7|11050|11047.2|11051.5|11048.7|11050|11047.2|7
1653564890000|2022-05-26 11:34:50|11050.5|11047.7|11051.5|11048.7|11051.8|11049|11050.5|11047.7|6
1653564900000|2022-05-26 11:35:00|11051.8|11049|11051.8|11049|11052.3|11049.5|11051|11048.2|15
1653564910000|2022-05-26 11:35:10|11052.2|11049.4|11050.5|11047.7|11052.8|11050|11049.5|11046.7|25
1653564920000|2022-05-26 11:35:20|11051.6|11048.8|11050.5|11047.7|11051.6|11048.8|11050.5|11047.7|33
1653564930000|2022-05-26 11:35:30|11051.2|11048.4|11051|11048.2|11052.5|11049.7|11051|11048.2|16
1653564940000|2022-05-26 11:35:40|11050.6|11047.8|11047.8|11045|11050.6|11047.8|11046.7|11043.9|16
1653564950000|2022-05-26 11:35:50|11047.1|11044.3|11046|11043.2|11047.5|11044.7|11046|11043.2|3
1653564960000|2022-05-26 11:36:00|11046.5|11043.7|11045.5|11042.7|11046.5|11043.7|11045|11042.2|8
1653564970000|2022-05-26 11:36:10|11046|11043.2|11045.8|11043|11046|11043.2|11045.8|11043|5
1653564980000|2022-05-26 11:36:20|11046.5|11043.7|11045.8|11043|11047.1|11044|11045.5|11042.7|8
1653564990000|2022-05-26 11:36:30|11046|11043.2|11047.8|11045|11048.3|11045.5|11045.8|11043|17
1653565000000|2022-05-26 11:36:40|11049.2|11045.2|11048.8|11046|11049.5|11046.7|11048|11045.2|12
1653565010000|2022-05-26 11:36:50|11049.5|11046.7|11049.3|11046.5|11049.9|11047.1|11048.8|11046|18
1653565020000|2022-05-26 11:37:00|11048.9|11046.1|11052.7|11049.9|11053.7|11050.9|11047.9|11045.1|85
1653565030000|2022-05-26 11:37:10|11051.9|11049.1|11051.7|11048.9|11052.9|11049.9|11051.7|11048.8|6
1653565040000|2022-05-26 11:37:20|11051.2|11048.4|11051.7|11048.9|11051.7|11048.9|11051.2|11048.4|3
1653565050000|2022-05-26 11:37:30|11050.7|11047.9|11052.2|11049.4|11052.2|11049.4|11050.3|11047.5|7
1653565060000|2022-05-26 11:37:40|11052.6|11049.8|11052.7|11049.9|11052.7|11049.9|11051.4|11048.6|2
1653565070000|2022-05-26 11:37:50|11053.4|11050.6|11055.9|11053.1|11055.9|11053.1|11053.4|11050.6|13
1653565080000|2022-05-26 11:38:00|11056.2|11053.4|11055.7|11052.9|11058.2|11055.4|11055.6|11052.7|41
1653565090000|2022-05-26 11:38:10|11056.7|11053.9|11056.2|11053.4|11056.7|11053.9|11055.7|11052.9|9
1653565100000|2022-05-26 11:38:20|11056.7|11053.9|11054.7|11051.9|11056.7|11053.9|11054.3|11051.5|18
1653565110000|2022-05-26 11:38:30|11055.2|11052.4|11055.2|11052.4|11056.7|11053.9|11054.7|11051.9|9
1653565120000|2022-05-26 11:38:40|11054.4|11051.6|11055.7|11052.9|11056.3|11053.5|11054.4|11051.6|23
1653565130000|2022-05-26 11:38:50|11055.2|11052.4|11055.7|11052.9|11055.7|11052.9|11054.8|11052|1
1653565140000|2022-05-26 11:39:00|11056|11053.2|11057|11054.2|11057.2|11054.4|11056|11053.2|5
1653565150000|2022-05-26 11:39:10|11056.7|11053.9|11056.5|11053.7|11056.7|11053.9|11056.2|11053.4|2
1653565160000|2022-05-26 11:39:20|11055.4|11052.6|11055.7|11052.9|11055.7|11052.9|11054.7|11051.9|4
1653565170000|2022-05-26 11:39:30|11054.9|11052.1|11055.7|11052.9|11056.2|11053.4|11054.7|11051.9|5
1653565180000|2022-05-26 11:39:40|11055.3|11052.5|11055.7|11052.9|11056.2|11053.4|11055.2|11052.4|3
1653565190000|2022-05-26 11:39:50|11056|11053.2|11056.7|11053.9|11056.7|11053.9|11056|11053.2|5
1653565200000|2022-05-26 11:40:00|11056.3|11053.5|11056.2|11053.4|11056.3|11053.5|11055.7|11051.9|9
1653565210000|2022-05-26 11:40:10|11056.7|11053.9|11055.7|11052.9|11057.2|11054.4|11055.7|11052.9|16
1653565220000|2022-05-26 11:40:20|11054.1|11051.3|11055.2|11052.4|11055.2|11052.4|11053.2|11050.4|11
1653565230000|2022-05-26 11:40:30|11054.8|11052|11055.2|11052.4|11055.2|11052.4|11054.2|11051.4|5
1653565240000|2022-05-26 11:40:40|11055|11052.2|11055.5|11052.7|11056|11053.2|11054.7|11051.9|7
1653565250000|2022-05-26 11:40:50|11055.2|11052.4|11055.5|11052.7|11055.5|11052.7|11055.2|11052.4|0
1653565260000|2022-05-26 11:41:00|11055.9|11053.1|11054.7|11051.9|11056|11053.2|11054.7|11051.9|10
1653565270000|2022-05-26 11:41:10|11055|11052.2|11054.7|11051.9|11055|11052.2|11053.2|11050.4|11
1653565280000|2022-05-26 11:41:20|11055|11052.2|11055.2|11052.4|11055.2|11052.4|11055|11052.2|0
1653565290000|2022-05-26 11:41:30|11054.7|11051.9|11053.7|11050.9|11055.2|11052.4|11052.3|11049.5|8
1653565300000|2022-05-26 11:41:40|11054|11051.2|11054.5|11051.7|11054.5|11051.7|11054|11051.2|3
1653565310000|2022-05-26 11:41:50|11054.7|11051.9|11055.2|11052.4|11055.2|11052.4|11054.7|11051.9|0
1653565320000|2022-05-26 11:42:00|11055.5|11052.7|11054.7|11051.9|11055.5|11052.7|11053.2|11050.4|17
1653565330000|2022-05-26 11:42:10|11055.2|11052.4|11055.2|11052.4|11056.8|11054|11055.2|11052.4|22
1653565340000|2022-05-26 11:42:20|11054.8|11052|11054.7|11051.9|11055.2|11052.4|11054.2|11051.4|5
1653565350000|2022-05-26 11:42:30|11054.3|11051.5|11052.5|11049.7|11054.3|11051.5|11051.8|11049|18
1653565360000|2022-05-26 11:42:40|11053.2|11050.4|11050|11047.2|11053.2|11050.4|11049.8|11047|10
1653565370000|2022-05-26 11:42:50|11050.2|11047.4|11050.7|11047.9|11051.2|11048.4|11050|11047.2|4
1653565380000|2022-05-26 11:43:00|11051.2|11048.4|11050.1|11047.3|11051.2|11048.4|11049.2|11046.4|1
1653565390000|2022-05-26 11:43:10|11050.5|11047.7|11051.1|11048.3|11052.1|11049.3|11050.5|11047.7|14
1653565400000|2022-05-26 11:43:20|11050.6|11047.8|11051.1|11048.3|11052|11049.2|11050.6|11047.8|1
1653565410000|2022-05-26 11:43:30|11051.6|11048.8|11052.1|11049.3|11052.6|11049.8|11051.1|11048.3|3
1653565420000|2022-05-26 11:43:40|11052.6|11049.8|11052.6|11049.8|11053.5|11050.7|11052.6|11049.8|4
1653565430000|2022-05-26 11:43:50|11051.9|11049.1|11048.4|11045.6|11051.9|11049.1|11048.4|11045.6|40
1653565440000|2022-05-26 11:44:00|11048.8|11046|11048.4|11045.6|11049.4|11046.6|11048.4|11045.6|5
1653565450000|2022-05-26 11:44:10|11046.7|11043.9|11046.7|11043.9|11046.7|11043.9|11046.7|11043.9|10
1653565460000|2022-05-26 11:44:20|11046.8|11044|11047.4|11044.6|11047.9|11045.1|11045|11042.2|12
1653565470000|2022-05-26 11:44:30|11047.9|11045.1|11047.9|11045.1|11048.4|11045.6|11047.4|11044.6|4
1653565480000|2022-05-26 11:44:40|11046.9|11044.1|11046.9|11044.1|11047.9|11045.1|11046.4|11043.6|2
1653565490000|2022-05-26 11:44:50|11046.4|11043.6|11045.4|11042.6|11046.8|11044|11045.4|11042.6|1
1653565500000|2022-05-26 11:45:00|11045.8|11043|11047.4|11044.6|11047.4|11044.6|11045.5|11042.7|10
1653565510000|2022-05-26 11:45:10|11047.8|11045|11047.9|11045.1|11048.4|11045.6|11046.9|11044.1|7
1653565520000|2022-05-26 11:45:20|11046.9|11044.1|11047.9|11045.1|11047.9|11045.1|11046.4|11043.6|2
1653565530000|2022-05-26 11:45:30|11048.3|11045.5|11048.4|11045.6|11048.9|11046.1|11047.4|11044.6|10
1653565540000|2022-05-26 11:45:40|11047.9|11045.1|11046.9|11044.1|11048.4|11045.6|11046.4|11043.6|4
1653565550000|2022-05-26 11:45:50|11046.5|11043.7|11045.3|11042.5|11046.5|11043.7|11044.9|11042.1|11
1653565560000|2022-05-26 11:46:00|11045.4|11042.6|11046.4|11043.6|11046.4|11043.6|11045.4|11042.6|3
1653565570000|2022-05-26 11:46:10|11046.9|11044.1|11048.4|11045.6|11048.4|11045.6|11046.9|11044.1|9
1653565580000|2022-05-26 11:46:20|11048.8|11046|11047.4|11044.6|11048.9|11046.1|11047.4|11044.6|3
1653565590000|2022-05-26 11:46:30|11046.6|11043.8|11045.4|11042.6|11046.9|11044.1|11045.4|11042.6|8
1653565600000|2022-05-26 11:46:40|11045|11042.2|11044.9|11042.1|11045.9|11043.1|11044.9|11042.1|5
1653565610000|2022-05-26 11:46:50|11044.8|11042|11044.4|11041.6|11045.8|11043|11044|11041.2|8
1653565620000|2022-05-26 11:47:00|11044|11041.2|11046.4|11043.6|11046.4|11043.6|11044|11041.2|2
1653565630000|2022-05-26 11:47:10|11047.1|11044.3|11048.4|11045.6|11048.4|11045.6|11047.1|11044.3|6
1653565640000|2022-05-26 11:47:20|||||||||1
1653565650000|2022-05-26 11:47:30|11048.8|11046|11047.9|11045.1|11048.9|11046.1|11047.8|11045|8
1653565660000|2022-05-26 11:47:40|11047.7|11044.9|11047.9|11045.1|11047.9|11045.1|11047.7|11044.9|1
1653565670000|2022-05-26 11:47:50|11048.2|11045.4|11047.9|11045.1|11048.2|11045.4|11047.9|11045.1|1
1653565680000|2022-05-26 11:48:00|11048.2|11045.4|11050.9|11048.1|11050.9|11048.1|11048.2|11045.4|7
1653565690000|2022-05-26 11:48:10|11050.4|11047.6|11050.4|11047.6|11051|11048.2|11049.9|11047.1|6
1653565700000|2022-05-26 11:48:20|11050.7|11047.9|11050.4|11047.6|11051.4|11048.6|11049.7|11046.9|9
1653565710000|2022-05-26 11:48:30|11050.2|11047.4|11050.9|11048.1|11052.2|11049.4|11050|11047.2|9
1653565720000|2022-05-26 11:48:40|11051.2|11048.4|11050.9|11048.1|11051.4|11048.6|11050.4|11047.6|6
1653565730000|2022-05-26 11:48:50|11050.5|11047.7|11050.9|11048.1|11050.9|11048.1|11050.4|11047.6|0
1653565740000|2022-05-26 11:49:00|11051.4|11048.6|11053.2|11050.4|11053.2|11050.4|11051.4|11048.6|3
1653565750000|2022-05-26 11:49:10|11053.6|11050.8|11053.7|11050.9|11054.1|11051.3|11053.2|11050.4|13
1653565770000|2022-05-26 11:49:30|11054.2|11051.4|11055.4|11052.6|11055.4|11052.6|11054.2|11051.4|14
1653565780000|2022-05-26 11:49:40|11055.2|11052.4|11054.4|11051.6|11055.4|11052.6|11053.7|11050.9|5
1653565790000|2022-05-26 11:49:50|11054|11051.2|11053.9|11051.1|11054.4|11051.6|11053.9|11051.1|3
1653565800000|2022-05-26 11:50:00|11054.4|11051.6|11055.4|11052.6|11056.1|11053.3|11054.4|11051.6|11
1653565810000|2022-05-26 11:50:10|11055|11052.2|11056.2|11053.4|11056.6|11053.8|11054.9|11052.1|3
1653565820000|2022-05-26 11:50:20|||||||||1
1653565830000|2022-05-26 11:50:30|11055.7|11052.9|11054.9|11052.1|11056|11053.2|11054.9|11052.1|7
1653565840000|2022-05-26 11:50:40|11053.9|11051.1|11053.7|11050.9|11053.9|11051.1|11053.7|11050.9|2
1653565850000|2022-05-26 11:50:50|11054.2|11051.4|11054.2|11051.4|11054.2|11051.4|11053.7|11050.9|0
1653565860000|2022-05-26 11:51:00|11053.9|11051.1|11053.7|11050.9|11054.1|11051.3|11053.4|11050.6|3
1653565870000|2022-05-26 11:51:10|11054.2|11051.4|11054.7|11051.9|11055|11052.2|11053.7|11050.9|6
1653565880000|2022-05-26 11:51:20|11054.4|11051.6|11054.4|11051.6|11055.4|11052.6|11054.4|11051.6|4
1653565890000|2022-05-26 11:51:30|11054|11051.2|11052|11049.2|11054|11051.2|11051.4|11048.6|11
1653565900000|2022-05-26 11:51:40|11052.2|11049.4|11052.9|11050.1|11053.4|11050.6|11052.2|11049.4|6
1653565910000|2022-05-26 11:51:50|11052.7|11049.9|11054.7|11051.9|11054.7|11051.9|11052.4|11049.6|11
1653565920000|2022-05-26 11:52:00|11055.1|11052.3|11052.9|11050.1|11055.1|11052.3|11052.4|11049.6|11
1653565930000|2022-05-26 11:52:10|11053.4|11050.6|11052.8|11050|11053.4|11050.6|11052.8|11050|2
1653565940000|2022-05-26 11:52:20|11053|11050.2|11052.3|11049.5|11053.3|11050.5|11052.3|11049.5|1
1653565950000|2022-05-26 11:52:30|11051.6|11048.8|11050.8|11048|11051.6|11048.8|11050.8|11048|4
1653565960000|2022-05-26 11:52:40|11051.3|11048.5|11050.1|11047.3|11052.2|11049.4|11048.5|11045.7|21
1653565970000|2022-05-26 11:52:50|11050.8|11048|11050.8|11048|11050.8|11048|11050.8|11048|0
1653565980000|2022-05-26 11:53:00|11050.3|11047.5|11051|11048.2|11051.2|11048.4|11050.3|11047.5|0
1653565990000|2022-05-26 11:53:10|11050.3|11047.5|11050.7|11047.9|11050.8|11048|11050.3|11047.5|2
1653566000000|2022-05-26 11:53:20|11050.3|11047.5|11049.8|11047|11050.7|11047.9|11049.8|11047|7
1653566010000|2022-05-26 11:53:30|11050.6|11047.8|11049.8|11047|11050.8|11047.8|11049.8|11046.8|1
1653566020000|2022-05-26 11:53:40|11050.2|11047.4|11050.8|11048|11050.8|11048|11049.8|11047|1
1653566030000|2022-05-26 11:53:50|11050.5|11047.7|11050.3|11047.5|11050.5|11047.7|11049.3|11046.5|5
1653566040000|2022-05-26 11:54:00|11051.4|11048.6|11050.3|11047.5|11051.4|11048.6|11050.3|11047.5|8
1653566050000|2022-05-26 11:54:10|11050.7|11047.9|11050.3|11047.5|11051.2|11048.4|11050.3|11047.5|3
1653566060000|2022-05-26 11:54:20|11050.8|11048|11050.3|11047.5|11050.8|11048|11050.3|11047.5|0
1653566070000|2022-05-26 11:54:30|11050.8|11048|11052.3|11049.5|11052.8|11050|11050.8|11048|3
1653566080000|2022-05-26 11:54:40|11050.9|11048.1|11050.7|11047.9|11050.9|11048.1|11049.8|11047|11
1653566090000|2022-05-26 11:54:50|11050.5|11047.7|11050.3|11047.5|11050.9|11048|11049.5|11046.7|5
1653566100000|2022-05-26 11:55:00|11050.5|11047.7|11051|11048.2|11051|11048.2|11050.5|11047.7|1
1653566110000|2022-05-26 11:55:10|11051.3|11048.5|11051|11048.2|11051.7|11048.9|11051|11048.2|1
1653566120000|2022-05-26 11:55:20|11051.3|11048.5|11051.3|11048.5|11051.3|11048.5|11051|11048.2|0
1653566130000|2022-05-26 11:55:30|11050.4|11046.4|11048.3|11045.5|11050.4|11047|11047.8|11045|129
1653566140000|2022-05-26 11:55:40|11048.8|11046|11047.8|11045|11049.1|11046|11047.3|11044.5|9
1653566150000|2022-05-26 11:55:50|11047.3|11044.5|11047.8|11045|11047.8|11045|11046.8|11044|1
1653566160000|2022-05-26 11:56:00|11048.2|11045.4|11047.8|11045|11048.3|11045.5|11047.8|11045|2
1653566170000|2022-05-26 11:56:10|11049.7|11046.9|11050.7|11047.9|11050.7|11047.9|11049.6|11046.8|10
1653566180000|2022-05-26 11:56:20|11051.4|11048.6|11050.7|11047.9|11051.4|11048.6|11050.3|11047.5|1
1653566190000|2022-05-26 11:56:30|11050.3|11047.5|11048.8|11046|11050.3|11047.5|11048.8|11046|2
1653566200000|2022-05-26 11:56:40|11049.2|11046.4|11048.3|11045.5|11049.3|11046.5|11047.8|11045|3
1653566210000|2022-05-26 11:56:50|11048.7|11045.9|11048.3|11045.5|11048.7|11045.9|11048.3|11045.5|1
1653566220000|2022-05-26 11:57:00|11048.7|11045.9|11048.7|11045.9|11048.8|11046|11047.7|11044.9|12
1653566230000|2022-05-26 11:57:10|||||||||1
1653566240000|2022-05-26 11:57:20|11049.2|11046.4|11050.3|11047.5|11050.7|11047.9|11049.2|11046.4|2
1653566250000|2022-05-26 11:57:30|11049.9|11047.1|11050.3|11047.5|11050.3|11047.5|11049.8|11047|5
1653566260000|2022-05-26 11:57:40|11049.8|11047|11050.7|11047.9|11050.7|11047.9|11049.8|11047|2
1653566280000|2022-05-26 11:58:00|11049.6|11046.8|11049.8|11047|11050.3|11047.5|11049.6|11046.8|8
1653566290000|2022-05-26 11:58:10|11050.2|11047.4|11051.9|11049.1|11052.7|11049.9|11049.3|11046.5|12
1653566300000|2022-05-26 11:58:20|11052.3|11049.5|11052.7|11049.9|11052.8|11049.9|11051.9|11048.8|3
1653566310000|2022-05-26 11:58:30|11052.3|11049.5|11051.2|11048.4|11052.3|11049.5|11051.2|11048.4|1
1653566320000|2022-05-26 11:58:40|11052|11049.2|11051.8|11049|11052.3|11049.5|11051.3|11048.5|3
1653566340000|2022-05-26 11:59:00|11051.4|11048.6|11051.3|11048.5|11051.4|11048.6|11051.3|11048.5|0
1653566350000|2022-05-26 11:59:10|11051.2|11048.4|11049.8|11047|11051.2|11048.4|11047.6|11044.8|19
1653566360000|2022-05-26 11:59:20|11050|11047.2|11051.3|11048.5|11051.3|11048.5|11049.8|11047|3
1653566370000|2022-05-26 11:59:30|11050.6|11047.8|11050.9|11048.1|11051.3|11048.5|11050.3|11047.5|3
1653566380000|2022-05-26 11:59:40|11051.7|11048.9|11051.4|11048.6|11051.8|11049|11051.4|11048.6|0
1653566390000|2022-05-26 11:59:50|11051.8|11049|11052.8|11050|11053.3|11050.5|11051.8|11049|9
1653566400000|2022-05-26 12:00:00|11052.7|11049.9|11052.7|11049.9|11053.3|11050.5|11051.4|11048.6|14
1653566410000|2022-05-26 12:00:10|11052.3|11049.5|11051.7|11048.9|11052.8|11050|11051.3|11048.5|5
1653566420000|2022-05-26 12:00:20|11051.8|11049|11051.7|11048.9|11052.3|11049.5|11051.3|11048.5|1
1653566430000|2022-05-26 12:00:30|11050.6|11047.8|11051.3|11048.5|11051.8|11048.9|11049.9|11047.1|18
1653566440000|2022-05-26 12:00:40|11051.7|11048.9|11049.7|11046.9|11053.3|11050.5|11049.7|11046.9|9
1653566450000|2022-05-26 12:00:50|11049.3|11046.5|11047.3|11044.5|11050|11047.2|11047.3|11044.5|27
1653566460000|2022-05-26 12:01:00|11047.7|11044.9|11046.3|11043.5|11047.7|11044.9|11046.3|11043.5|14
1653566470000|2022-05-26 12:01:10|11045.9|11043.1|11044.3|11041.5|11046.2|11043.4|11043.8|11040.8|13
1653566480000|2022-05-26 12:01:20|11044.2|11041.4|11044.8|11042|11046.3|11043.5|11043.3|11040.5|18
1653566490000|2022-05-26 12:01:30|11044.9|11042.1|11043.8|11041|11044.9|11042.1|11043.8|11041|4
1653566500000|2022-05-26 12:01:40|11043.4|11040.6|11043.3|11040.5|11043.4|11040.6|11043.3|11040.5|0
1653566510000|2022-05-26 12:01:50|11042.9|11040.1|11042.3|11039.5|11044|11041.2|11042.3|11039.5|12
1653566520000|2022-05-26 12:02:00|11042.4|11039.6|11043.3|11040.5|11043.3|11040.5|11042.3|11039.5|5
1653566530000|2022-05-26 12:02:10|11042.3|11039.5|11043.8|11041|11044.7|11041.9|11042.3|11039.5|6
1653566540000|2022-05-26 12:02:20|11044.3|11041.5|11044.3|11041.5|11044.7|11041.9|11044.3|11041.5|3
1653566550000|2022-05-26 12:02:30|11043.9|11041.1|11044.3|11041.5|11045|11042.2|11043.9|11041.1|8
1653566560000|2022-05-26 12:02:40|11043.8|11041|11047.3|11044.5|11047.7|11044.9|11043.8|11041|23
1653566570000|2022-05-26 12:02:50|11046.9|11044.1|11046.3|11043.5|11046.9|11044.1|11045.8|11043|2
1653566580000|2022-05-26 12:03:00|11045.5|11042.7|11045.1|11042.3|11046.3|11043.5|11044.3|11041.5|8
1653566590000|2022-05-26 12:03:10|11045.6|11042.8|11047.3|11044.5|11047.8|11045|11045.6|11042.8|20
1653566600000|2022-05-26 12:03:20|11047.6|11044.8|11047.3|11044.5|11047.6|11044.8|11047.3|11044.5|2
1653566610000|2022-05-26 12:03:30|11046.5|11043.7|11045.8|11043|11046.8|11044|11045.3|11042.5|8
1653566620000|2022-05-26 12:03:40|11046.1|11043.3|11046.8|11044|11046.8|11044|11045.9|11043.1|2
1653566630000|2022-05-26 12:03:50|11047.1|11044.3|11047.8|11045|11048|11045.2|11047.1|11044.3|3
1653566640000|2022-05-26 12:04:00|11047.3|11044.5|11045.8|11043|11048.3|11045.5|11045.8|11043|12
1653566660000|2022-05-26 12:04:20|11046.6|11043.8|11046.3|11043.5|11046.6|11043.8|11045.9|11043.1|6
1653566670000|2022-05-26 12:04:30|11046.1|11043.3|11046.6|11043.8|11046.6|11043.8|11045.3|11042.5|2
1653566680000|2022-05-26 12:04:40|11046.3|11043.5|11045.8|11043|11046.3|11043.5|11044.9|11042.1|18
1653566690000|2022-05-26 12:04:50|11045.4|11042.6|11046.3|11043.5|11046.3|11043.5|11044.9|11042.1|8
1653566700000|2022-05-26 12:05:00|11045.9|11043.1|11045.8|11043|11046.3|11043.5|11045.3|11042.5|8
1653566710000|2022-05-26 12:05:10|11045.3|11042.5|11045.3|11042.5|11045.3|11042.5|11045.3|11042.5|0
1653566720000|2022-05-26 12:05:20|11046.3|11043.5|11043.6|11040.8|11046.3|11043.5|11043.3|11040.5|14
1653566730000|2022-05-26 12:05:30|11043.8|11041|11040.8|11038|11043.8|11041|11040.3|11037.5|21
1653566740000|2022-05-26 12:05:40|11040.3|11037.5|11040.8|11038|11040.8|11038|11040.3|11037.5|10
1653566750000|2022-05-26 12:05:50|11041.1|11038.3|11041.6|11038.8|11042.4|11039.6|11039.6|11036.7|39
1653566760000|2022-05-26 12:06:00|11042|11039.2|11038.3|11035.5|11042.3|11039.5|11036.6|11033.8|55
1653566770000|2022-05-26 12:06:10|11037.8|11035|11038.3|11035.5|11038.3|11035.5|11037.3|11034.5|6
1653566780000|2022-05-26 12:06:20|11037.9|11035.1|11037.8|11035|11038.3|11035.5|11037.4|11034.6|12
1653566790000|2022-05-26 12:06:30|||||||||1
1653566800000|2022-05-26 12:06:40|11038.1|11035.3|11039.3|11036.5|11039.8|11037|11038.1|11035.3|11
1653566810000|2022-05-26 12:06:50|11038.9|11036.1|11039.3|11036.5|11039.3|11036.5|11038.9|11036.1|3
1653566820000|2022-05-26 12:07:00|11038.9|11036.1|11040.3|11037.5|11040.3|11037.5|11038.9|11036.1|4
1653566830000|2022-05-26 12:07:10|11039.9|11037.1|11038.3|11035.5|11039.9|11037.1|11037.8|11035|10
1653566840000|2022-05-26 12:07:20|11037.9|11035.1|11038.8|11036|11039.3|11036.5|11037.8|11035|4
1653566850000|2022-05-26 12:07:30|11037.3|11034.5|11037.7|11034.9|11037.8|11035|11037.3|11034.5|28
1653566860000|2022-05-26 12:07:40|11038.2|11035.4|11038.2|11035.4|11038.2|11035.4|11037.7|11034.9|3
1653566870000|2022-05-26 12:07:50|11038.1|11035.3|11038.2|11035.4|11038.2|11035.4|11037.7|11034.9|0
1653566880000|2022-05-26 12:08:00|11037.9|11035.1|11038.2|11035.4|11038.2|11035.4|11037.2|11034.4|2
1653566890000|2022-05-26 12:08:10|11036.5|11033.7|11036.2|11033.4|11036.5|11033.7|11035.9|11033.1|11
1653566900000|2022-05-26 12:08:20|11034.8|11032|11035.2|11032.4|11035.2|11032.4|11034.2|11031.4|30
1653566910000|2022-05-26 12:08:30|11034.9|11032.1|11035.2|11032.4|11035.2|11032.4|11033.2|11030.4|44
1653566920000|2022-05-26 12:08:40|11034.9|11032.1|11034.2|11031.4|11035.2|11032.4|11033.9|11031.1|8
1653566930000|2022-05-26 12:08:50|11034.6|11031.8|11032.2|11029.4|11034.6|11031.8|11032.2|11029.4|20
1653566940000|2022-05-26 12:09:00|11031.9|11029.1|11031.2|11028.4|11032.2|11029.4|11030.5|11027.7|31
1653566950000|2022-05-26 12:09:10|11030.9|11028.1|11031.2|11028.4|11031.2|11028.4|11030.9|11028.1|11
1653566960000|2022-05-26 12:09:20|11031.6|11028.8|11027.9|11025.1|11031.7|11028.9|11027.4|11024.6|35
1653566970000|2022-05-26 12:09:30|11027.7|11024.9|11029.7|11026.9|11031.2|11028.4|11027.7|11024.9|32
1653566980000|2022-05-26 12:09:40|11030.1|11027.3|11031.6|11028.8|11032.2|11029.4|11030.1|11027.3|5
1653566990000|2022-05-26 12:09:50|11031.2|11028.4|11033.9|11031.1|11035.2|11032.4|11031.2|11028.4|48
1653567000000|2022-05-26 12:10:00|11033.7|11030.9|11032.4|11029.6|11034.8|11030.9|11032.4|11029.6|15
1653567010000|2022-05-26 12:10:10|11032.9|11030.1|11032.7|11029.9|11033.1|11030.3|11032.2|11029.4|12
1653567020000|2022-05-26 12:10:20|11032.6|11029.8|11032.2|11029.4|11032.7|11029.9|11031.2|11028.4|14
1653567030000|2022-05-26 12:10:30|11031.9|11029.1|11031.4|11028.6|11032.2|11029.4|11031.4|11028.6|5
1653567040000|2022-05-26 12:10:40|11031.7|11028.9|11030.2|11027.4|11031.9|11029.1|11029.7|11026.9|11
1653567050000|2022-05-26 12:10:50|11030.6|11027.8|11030.7|11027.9|11031.7|11028.9|11030.1|11027.3|5
1653567060000|2022-05-26 12:11:00|11030.4|11027.6|11030.7|11027.9|11031.2|11028.4|11030.2|11027.4|5
1653567070000|2022-05-26 12:11:10|11030.4|11027.6|11028.7|11025.9|11030.4|11027.6|11028.2|11025.4|15
1653567080000|2022-05-26 12:11:20|11029.2|11026.4|11029.7|11026.9|11029.9|11027.1|11029.2|11026.4|8
1653567100000|2022-05-26 12:11:40|11030.1|11027.3|11030.2|11027.4|11030.2|11027.4|11029.5|11026.7|8
1653567110000|2022-05-26 12:11:50|11029.9|11027.1|11033.7|11030.9|11034.7|11031.9|11029.9|11027.1|46
1653567120000|2022-05-26 12:12:00|11034.5|11031.7|11033.2|11030.4|11034.6|11031.8|11032.9|11030.1|5
1653567130000|2022-05-26 12:12:10|11033.1|11030.3|11032.2|11029.4|11033.1|11030.3|11031.8|11029|19
1653567140000|2022-05-26 12:12:20|11031.8|11029|11032.2|11029.4|11032.2|11029.4|11031.8|11029|7
1653567150000|2022-05-26 12:12:30|11031.8|11029|11033.2|11030.4|11033.2|11030.4|11031.8|11029|6
1653567160000|2022-05-26 12:12:40|11032.8|11030|11031.7|11028.9|11032.8|11030|11031.2|11028.4|4
1653567170000|2022-05-26 12:12:50|||||||||2
1653567180000|2022-05-26 12:13:00|11032.1|11029.3|11032.6|11029.8|11032.6|11029.8|11032.1|11029.3|10
1653567190000|2022-05-26 12:13:10|11033.1|11030.3|11033.2|11030.4|11033.2|11030.4|11032.7|11029.9|2
1653567200000|2022-05-26 12:13:20|11032.8|11030|11033.2|11030.4|11033.2|11030.4|11032.2|11029.4|10
1653567210000|2022-05-26 12:13:30|11032.5|11029.7|11032.2|11029.4|11032.5|11029.7|11030.7|11027.9|26
1653567220000|2022-05-26 12:13:40|11032.6|11029.8|11030.7|11027.9|11032.6|11029.8|11030.2|11027.4|23
1653567230000|2022-05-26 12:13:50|11031.2|11028.4|11034.7|11031.9|11034.9|11032.1|11031.2|11028.4|37
1653567240000|2022-05-26 12:14:00|11034.3|11031.5|11034.7|11031.9|11035.2|11032.4|11034.2|11031.4|16
1653567250000|2022-05-26 12:14:10|11034.2|11031.4|11032.2|11029.4|11035.9|11033.1|11032.2|11029.4|47
1653567260000|2022-05-26 12:14:20|11032.6|11029.8|11032.2|11029.4|11032.7|11029.9|11031.5|11028.7|11
1653567280000|2022-05-26 12:14:40|11032.1|11029.3|11032.2|11029.4|11032.2|11029.4|11031.7|11028.9|5
1653567290000|2022-05-26 12:14:50|11033.3|11030.5|11031.2|11028.4|11033.3|11030.5|11031.2|11028.4|17
1653567300000|2022-05-26 12:15:00|11031.6|11028.8|11031.2|11028.4|11032.2|11029.4|11029.8|11027|10
1653567310000|2022-05-26 12:15:10|11030.7|11027.9|11029.7|11026.9|11031.2|11028.4|11028.6|11025.8|8
1653567320000|2022-05-26 12:15:20|11030.1|11027.3|11031.2|11028.4|11032.1|11029.3|11029.7|11026.9|6
1653567330000|2022-05-26 12:15:30|11030.8|11028|11024.2|11021.4|11030.8|11028|11023.8|11021|98
1653567340000|2022-05-26 12:15:40|11023.8|11021|11024.2|11021.4|11025.2|11022.4|11023.5|11020.7|45
1653567350000|2022-05-26 12:15:50|11023.3|11020.5|11025.6|11022.8|11025.9|11023.1|11023|11020.2|59
1653567360000|2022-05-26 12:16:00|11025.7|11022.9|11024.2|11021.4|11025.7|11022.9|11024.2|11021.4|7
1653567370000|2022-05-26 12:16:10|11023.7|11020.9|11023.7|11020.9|11023.7|11020.9|11022.8|11020|15
1653567380000|2022-05-26 12:16:20|11023.2|11020.4|11023.2|11020.4|11024.3|11021.5|11022.2|11019.4|27
1653567390000|2022-05-26 12:16:30|11022.7|11019.9|11023.7|11020.9|11024.2|11021.4|11022.5|11019.7|10
1653567400000|2022-05-26 12:16:40|11023.2|11020.4|11022.7|11019.9|11023.7|11020.9|11020.7|11017.9|63
1653567410000|2022-05-26 12:16:50|11023.1|11020.3|11023.2|11020.4|11024.2|11021.4|11023.1|11020.3|5
1653567420000|2022-05-26 12:17:00|11023.6|11020.8|11022.2|11019.4|11023.7|11020.9|11022.2|11019.4|7
1653567430000|2022-05-26 12:17:10|11020.7|11017.9|11018.7|11015.9|11020.7|11017.9|11016.7|11013.9|131
1653567440000|2022-05-26 12:17:20|11018.3|11015.5|11019.8|11017|11020.2|11017.4|11018.3|11015.5|16
1653567450000|2022-05-26 12:17:30|11020.2|11017.4|11018.2|11015.4|11020.2|11017.4|11017.2|11014.4|25
1653567460000|2022-05-26 12:17:40|11018.9|11016.1|11021.7|11018.9|11023.1|11020.3|11018.9|11016.1|75
1653567470000|2022-05-26 12:17:50|11022.2|11019.4|11022.2|11019.4|11023.2|11020.4|11021.3|11018.5|5
1653567480000|2022-05-26 12:18:00|11022.7|11019.9|11020.7|11017.9|11022.7|11019.9|11020.7|11017.9|24
1653567490000|2022-05-26 12:18:10|11021.1|11018.3|11023.6|11020.8|11023.6|11020.8|11021.1|11018.3|50
1653567500000|2022-05-26 12:18:20|11023.9|11021.1|11025.2|11022.4|11026.2|11023.4|11023.7|11020.9|27
1653567510000|2022-05-26 12:18:30|11025.7|11022.9|11026|11023.2|11026.2|11023.4|11025.2|11022.4|7
1653567520000|2022-05-26 12:18:40|11025.8|11023|11027.7|11024.9|11028.2|11025.4|11025.7|11022.9|15
1653567530000|2022-05-26 12:18:50|11027.3|11024.5|11021.7|11018.9|11027.3|11024.5|11021.6|11018.8|32
1653567540000|2022-05-26 12:19:00|11022|11019.2|11022.7|11019.9|11022.7|11019.9|11021.8|11019|13
1653567550000|2022-05-26 12:19:10|11022.8|11020|11022.2|11019.4|11023.2|11020.4|11022.2|11019.4|6
1653567560000|2022-05-26 12:19:20|11023.2|11020.4|11024.8|11022|11025.2|11022.4|11023.2|11020.4|11
1653567570000|2022-05-26 12:19:30|11025.2|11022.4|11030.2|11027.4|11030.7|11027.9|11025.2|11022.4|42
1653567580000|2022-05-26 12:19:40|11029.8|11027|11029.7|11026.9|11030.2|11027.4|11028.7|11025.9|10
1653567590000|2022-05-26 12:19:50|11029.8|11027|11028.3|11025.5|11030.4|11027.6|11028.2|11025.4|9
1653567600000|2022-05-26 12:20:00|11028.2|11025.4|11031.2|11028.4|11031.7|11028.9|11028.2|11025.4|31
1653567610000|2022-05-26 12:20:10|11032.2|11029.4|11031.7|11028.9|11034.2|11031.4|11031.2|11028.4|36
1653567620000|2022-05-26 12:20:20|11031.3|11028.5|11031.7|11028.9|11032.5|11029.7|11031.2|11028.4|9
1653567630000|2022-05-26 12:20:30|11032.2|11029.4|11030.2|11027.4|11032.2|11029.4|11028.8|11025.9|20
1653567640000|2022-05-26 12:20:40|11030|11027.2|11030.2|11027.4|11030.2|11027.4|11029.7|11026.9|1
1653567650000|2022-05-26 12:20:50|11029.7|11026.9|11030.2|11027.4|11031.2|11028.4|11029.5|11026.7|15
1653567660000|2022-05-26 12:21:00|11031.8|11027.8|11030.3|11027.5|11031.8|11028.4|11030.2|11027.4|25
1653567670000|2022-05-26 12:21:10|11030.7|11027.9|11030.2|11027.4|11031.2|11028.4|11030.2|11027.4|3
1653567680000|2022-05-26 12:21:20|11030.5|11027.7|11031.7|11028.9|11031.9|11029.1|11030.2|11027.4|16
1653567690000|2022-05-26 12:21:30|11032|11029.2|11034.2|11031.4|11034.7|11031.9|11031.3|11028.5|20
1653567700000|2022-05-26 12:21:40|11034.3|11031.5|11034.8|11032|11036.2|11033.4|11034.2|11031.4|19
1653567710000|2022-05-26 12:21:50|11034.7|11031.9|11034.5|11031.7|11034.7|11031.9|11034.2|11031.4|1
1653567720000|2022-05-26 12:22:00|11034.7|11031.9|11035.2|11032.4|11035.2|11032.4|11034.7|11031.9|4
1653567730000|2022-05-26 12:22:10|11036.3|11033.5|11032.7|11029.9|11036.3|11033.5|11031.8|11029|21
1653567740000|2022-05-26 12:22:20|11033|11030.2|11031.3|11028.5|11033.2|11030.4|11031.3|11028.5|11
1653567750000|2022-05-26 12:22:30|11031.2|11028.4|11027.2|11024.4|11031.2|11028.4|11026.7|11023.9|90
1653567760000|2022-05-26 12:22:40|11027.7|11024.9|11025.7|11022.9|11027.9|11024.9|11025.7|11022.9|20
1653567770000|2022-05-26 12:22:50|11025.3|11022.5|11025.7|11022.9|11026.2|11023.4|11024.2|11021.4|23
1653567780000|2022-05-26 12:23:00|11025.6|11022.8|11025.1|11022.3|11026.1|11023.3|11025.1|11022.3|20
1653567790000|2022-05-26 12:23:10|11025.5|11022.7|11025.6|11022.8|11025.6|11022.8|11025.1|11022.3|5
1653567800000|2022-05-26 12:23:20|11025.3|11022.5|11024.6|11021.8|11025.6|11022.8|11024.1|11021.3|2
1653567810000|2022-05-26 12:23:30|11024.3|11021.5|11024.1|11021.3|11024.3|11021.5|11022.6|11019.8|14
1653567820000|2022-05-26 12:23:40|11023.8|11021|11024.1|11021.3|11024.1|11021.3|11023.3|11020.5|10
1653567830000|2022-05-26 12:23:50|11023.6|11020.8|11022.6|11019.8|11023.6|11020.8|11022.6|11019.8|9
1653567840000|2022-05-26 12:24:00|11022.1|11019.3|11023|11020.2|11023.6|11020.8|11022.1|11019.3|18
1653567850000|2022-05-26 12:24:10|11022.6|11019.8|11023.1|11020.3|11024.1|11021.3|11022.1|11019.3|26
1653567860000|2022-05-26 12:24:20|11023.9|11021.1|11025.6|11022.8|11026.1|11023.3|11023.9|11021.1|8
1653567870000|2022-05-26 12:24:30|11025.1|11022.3|11026.6|11023.8|11026.6|11023.8|11025.1|11022.3|8
1653567880000|2022-05-26 12:24:40|11026.3|11023.5|11025.1|11022.3|11026.3|11023.5|11024.8|11022|6
1653567890000|2022-05-26 12:24:50|11025.3|11022.5|11026.1|11023.3|11026.5|11023.7|11025.3|11022.5|5
1653567900000|2022-05-26 12:25:00|11027.1|11024.3|11027.1|11024.3|11027.6|11024.8|11026.1|11022.7|15
1653567910000|2022-05-26 12:25:10|11027|11024.2|11024.1|11021.3|11027.1|11024.3|11024.1|11021.3|85
1653567920000|2022-05-26 12:25:20|11023.4|11020.6|11011.5|11008.7|11023.5|11020.7|11006.2|11003.4|435
1653567930000|2022-05-26 12:25:30|11011.4|11008.6|11012.9|11010.1|11013.8|11011|11009.4|11006|104
1653567940000|2022-05-26 12:25:40|11012.4|11009.6|11013.4|11010.6|11013.9|11011.1|11011.9|11009.1|40
1653567950000|2022-05-26 12:25:50|11013|11010.2|11013.9|11011.1|11013.9|11011.1|11012.4|11009.6|21
1653567960000|2022-05-26 12:26:00|11014.3|11011.5|11015.9|11013.1|11016.7|11013.9|11013.9|11011.1|58
1653567970000|2022-05-26 12:26:10|11016.3|11013.5|11016.4|11013.6|11018.4|11015.6|11016.3|11013.5|21
1653567980000|2022-05-26 12:26:20|11016.8|11014|11018.4|11015.6|11019.9|11017.1|11016.4|11013.6|35
1653567990000|2022-05-26 12:26:30|11018.3|11015.5|11021.3|11018.5|11021.4|11018.6|11017.3|11014.5|23
1653568000000|2022-05-26 12:26:40|11020|11017.2|11019.4|11016.6|11020|11017.2|11018.9|11016.1|26
1653568010000|2022-05-26 12:26:50|11020.3|11017.5|11022.4|11019.6|11023.9|11021.1|11020.3|11017.5|36
1653568020000|2022-05-26 12:27:00|11022.3|11019.5|11020.9|11018.1|11023.3|11020.5|11019.9|11017.1|50
1653568030000|2022-05-26 12:27:10|11021.4|11018.6|11021.4|11018.6|11023.4|11020.2|11019.5|11016.7|15
1653568040000|2022-05-26 12:27:20|11021.8|11019|11023.3|11020.5|11023.4|11020.5|11020.9|11018.1|13
1653568050000|2022-05-26 12:27:30|11022.9|11020.1|11023.5|11020.7|11023.9|11021.1|11022.4|11019.6|7
1653568060000|2022-05-26 12:27:40|11023.9|11021.1|11025.6|11022.8|11027.1|11024.3|11023.5|11020.7|87
1653568070000|2022-05-26 12:27:50|11025.3|11022.5|11027.3|11024.5|11028|11025.2|11025.3|11022.5|6
1653568080000|2022-05-26 12:28:00|11026.5|11023.7|11018.5|11014.5|11027.7|11023.7|11017.3|11013.5|102
1653568090000|2022-05-26 12:28:10|11021|11013|11017.5|11013.5|11021.1|11015.7|11016.6|11011.1|28
1653568100000|2022-05-26 12:28:20|11016.8|11012.8|11017.5|11013.5|11019.1|11014.6|11015.5|11011.1|17
1653568110000|2022-05-26 12:28:30|11017.3|11014.5|11017.5|11013.5|11017.9|11014.5|11017.3|11013.5|8
1653568120000|2022-05-26 12:28:40|11019.1|11011.1|11017.4|11014.6|11019.1|11014.6|11017.3|11011.1|9
1653568130000|2022-05-26 12:28:50|11018.5|11014.5|11019.5|11015.5|11021|11016.7|11017.9|11012.9|13
1653568140000|2022-05-26 12:29:00|11019.3|11016.5|11021.5|11018.7|11023|11018.7|11019.3|11015|10
1653568150000|2022-05-26 12:29:10|11022.4|11018.4|11024.2|11020.2|11025.1|11021.3|11022.4|11016.7|48
1653568160000|2022-05-26 12:29:20|11024|11021.2|11025.2|11021.2|11025.2|11021.2|11024|11021.1|3
1653568170000|2022-05-26 12:29:30|11025.1|11021.1|11024.2|11020.2|11025.1|11022.1|11024.1|11020.1|17
1653568180000|2022-05-26 12:29:40|11024.4|11020.4|11025.2|11021.2|11025.2|11022.2|11022.6|11019.8|2
1653568190000|2022-05-26 12:29:50|||||||||1
1653568200000|2022-05-26 12:30:00|11025.3|11022.5|11024.1|11020.1|11025.3|11022.5|11022.9|11020.1|9
1653568210000|2022-05-26 12:30:10|11024.2|11020.2|11022.1|11019.3|11024.2|11021.3|11022.1|11019.1|6
1653568220000|2022-05-26 12:30:20|11023.1|11019.1|11024.1|11021.3|11024.4|11021.3|11023.1|11019.1|4
1653568230000|2022-05-26 12:30:30|11025.2|11021.2|11025.2|11021.2|11025.4|11021.4|11024.1|11021.1|10
1653568240000|2022-05-26 12:30:40|11026.1|11023.3|11027.1|11024.3|11027.2|11024.3|11026.1|11023.1|16
1653568250000|2022-05-26 12:30:50|11026.1|11023.3|11026.1|11023.3|11027.2|11024.1|11024.3|11021.5|13
1653568260000|2022-05-26 12:31:00|11026.3|11022.3|11028.1|11024.1|11028.2|11024.3|11026.1|11022.3|10
1653568270000|2022-05-26 12:31:10|11027.1|11024.3|11027.1|11024.3|11027.4|11024.6|11027|11024.2|13
1653568280000|2022-05-26 12:31:20|11027.5|11024.7|11022.4|11019.6|11027.9|11025.1|11021.4|11018.6|14
1653568290000|2022-05-26 12:31:30|11022.5|11018.5|11022.4|11019.6|11022.5|11019.6|11022.2|11018.5|1
1653568300000|2022-05-26 12:31:40|11023.4|11020.6|11024.4|11021.6|11024.4|11021.6|11023.4|11020.6|6
1653568320000|2022-05-26 12:32:00|11025.3|11021.3|11031.1|11028.3|11031.1|11028.3|11025|11021.3|64
1653568330000|2022-05-26 12:32:10|11031.9|11029.1|11036.9|11034.1|11037.6|11034.8|11031.9|11029.1|58
1653568340000|2022-05-26 12:32:20|11036|11033.2|11038|11035.2|11043.7|11040.9|11035|11032.2|105
1653568350000|2022-05-26 12:32:30|11037.5|11034.7|11040.8|11038|11040.8|11038|11036.3|11033.5|42
1653568360000|2022-05-26 12:32:40|11041.2|11038.4|11037.8|11035|11041.2|11038.4|11037.8|11035|23
1653568370000|2022-05-26 12:32:50|11037.5|11034.7|11037.3|11034.5|11038.2|11035.4|11036.3|11033.5|22
1653568380000|2022-05-26 12:33:00|11036.8|11034|11036.8|11034|11037.9|11034.9|11036.8|11033.9|7
1653568390000|2022-05-26 12:33:10|11036.3|11033.5|11035|11032.2|11036.8|11034|11034.8|11032|10
1653568400000|2022-05-26 12:33:20|11035.3|11032.5|11034.8|11032|11035.3|11032.5|11034.8|11032|3
1653568410000|2022-05-26 12:33:30|11034.3|11031.5|11032.8|11030|11034.3|11031.5|11032.8|11030|7
1653568420000|2022-05-26 12:33:40|11033.8|11029.8|11036.3|11033.5|11036.6|11033.8|11033.6|11029.8|18
1653568430000|2022-05-26 12:33:50|11037.8|11035|11034.8|11032|11038.8|11036|11034.8|11032|26
1653568440000|2022-05-26 12:34:00|11034.3|11031.5|11034.8|11032|11037.3|11034.5|11034|11031.2|21
1653568450000|2022-05-26 12:34:10|11035.3|11032.5|11038|11035.2|11039|11036.2|11034|11031.2|19
1653568460000|2022-05-26 12:34:20|11037.5|11034.7|11038.3|11035.5|11038.3|11035.5|11037|11034.2|4
1653568470000|2022-05-26 12:34:30|11036.5|11033.7|11035.1|11032.3|11036.5|11033.7|11033.6|11030.8|40
1653568480000|2022-05-26 12:34:40|11035.8|11033|11036.1|11033.3|11036.1|11033.3|11033.1|11030.3|13
1653568490000|2022-05-26 12:34:50|11035.6|11032.8|11036.1|11033.3|11037.6|11034.8|11035.6|11032.8|10
1653568500000|2022-05-26 12:35:00|11036.5|11033.7|11036.1|11033.3|11036.6|11033.8|11034.2|11031.4|7
1653568510000|2022-05-26 12:35:10|11035.7|11032.9|11031|11028.2|11035.7|11032.9|11030.1|11027.1|34
1653568520000|2022-05-26 12:35:20|11031.7|11028.9|11033.1|11030.3|11034.1|11031.3|11031.2|11028.4|11
1653568530000|2022-05-26 12:35:30|11032.7|11029.9|11034.6|11031.8|11035.6|11032.8|11032.7|11029.9|5
1653568540000|2022-05-26 12:35:40|11034.2|11031.4|11034.1|11031.3|11034.2|11031.4|11032.6|11029.8|4
1653568550000|2022-05-26 12:35:50|11034.6|11031.8|11032.1|11029.3|11034.6|11031.8|11031.7|11028.9|7
1653568560000|2022-05-26 12:36:00|11031.7|11028.9|11032.6|11029.8|11033.1|11030.3|11031.6|11028.8|7
1653568570000|2022-05-26 12:36:10|11033.1|11030.3|11037.1|11034.3|11037.6|11034.8|11033.1|11030.3|13
1653568580000|2022-05-26 12:36:20|11037.5|11034.7|11037.6|11034.8|11037.6|11034.8|11037.1|11034.3|2
1653568590000|2022-05-26 12:36:30|11037.2|11034.4|11038|11035.2|11038|11035.2|11037.2|11034.4|10
1653568600000|2022-05-26 12:36:40|11037.6|11034.8|11036.6|11033.8|11038.1|11035.2|11035.7|11032.9|13
1653568610000|2022-05-26 12:36:50|11036.2|11033.4|11035.1|11032.3|11038|11035.2|11032.6|11029.8|58
1653568620000|2022-05-26 12:37:00|11034.7|11031.9|11035.1|11032.3|11035.4|11032.6|11034.7|11031.9|3
1653568630000|2022-05-26 12:37:10|11034.7|11031.9|11035.1|11032.3|11036.3|11033.5|11033.6|11030.8|34
1653568640000|2022-05-26 12:37:20|11035.6|11032.8|11040.2|11037.4|11040.2|11037.4|11034.2|11031.4|69
1653568650000|2022-05-26 12:37:30|11041.2|11038.4|11040.2|11037.4|11042.3|11039.5|11039.3|11036.5|33
1653568660000|2022-05-26 12:37:40|11040.3|11037.5|11042.8|11040|11044.3|11041.5|11040.3|11037.5|19
1653568670000|2022-05-26 12:37:50|11043.2|11040.4|11041.8|11039|11043.3|11040.5|11039.8|11037|24
1653568680000|2022-05-26 12:38:00|11041.1|11038.3|11042.3|11039.5|11042.8|11040|11041.1|11038.3|15
1653568690000|2022-05-26 12:38:10|11043.8|11041|11046.6|11043.8|11048.9|11046.1|11043.8|11041|69
1653568700000|2022-05-26 12:38:20|11046|11043.2|11046|11043.2|11046.5|11043.7|11045.7|11042.9|14
1653568710000|2022-05-26 12:38:30|11045.7|11042.9|11048.4|11045.6|11048.5|11045.7|11045.7|11042.9|50
1653568720000|2022-05-26 12:38:40|11048.7|11045.9|11048.5|11045.7|11049.5|11046.7|11047.7|11044.9|25
1653568730000|2022-05-26 12:38:50|11048.9|11046.1|11048.5|11045.7|11049.5|11046.7|11048|11045.2|14
1653568740000|2022-05-26 12:39:00|11048.9|11046.1|11049.5|11046.7|11050|11047.2|11048|11045.2|28
1653568750000|2022-05-26 12:39:10|11049.2|11046.4|11048.7|11045.9|11049.7|11046.9|11048|11045.2|25
1653568760000|2022-05-26 12:39:20|11048.5|11045.7|11049.4|11046.6|11049.9|11047.1|11048|11045.2|19
1653568770000|2022-05-26 12:39:30|11049|11046.2|11049|11046.2|11049.5|11046.7|11048.2|11045.4|18
1653568780000|2022-05-26 12:39:40|11049.4|11046.6|11049|11046.2|11049.4|11046.6|11048.7|11045.9|13
1653568790000|2022-05-26 12:39:50|11049.4|11046.6|11045.8|11043|11049.5|11046.7|11043.8|11041|114
1653568800000|2022-05-26 12:40:00|11046.2|11043.4|11044.5|11041.7|11047|11044.2|11042.7|11039.9|43
1653568810000|2022-05-26 12:40:10|11044.2|11041.4|11043|11040.2|11044.5|11041.7|11042.2|11039.4|14
1653568820000|2022-05-26 12:40:20|11042.5|11039.7|11045.2|11042.4|11045.2|11042.4|11042.5|11039.7|20
1653568830000|2022-05-26 12:40:30|11045.9|11043.1|11045.5|11042.7|11047|11044.2|11044.8|11042|36
1653568840000|2022-05-26 12:40:40|11046|11043.2|11041.7|11038.9|11047|11044.2|11041.7|11038.9|14
1653568850000|2022-05-26 12:40:50|11041.3|11038.5|11041.7|11038.9|11041.9|11039.1|11041.2|11038.4|15
1653568860000|2022-05-26 12:41:00|11041.5|11038.7|11043.2|11040.4|11043.9|11041.1|11040.8|11038|23
1653568870000|2022-05-26 12:41:10|11044.4|11041.6|11043.7|11040.9|11044.7|11041.9|11043.4|11040.6|7
1653568880000|2022-05-26 12:41:20|11043.2|11040.4|11042.2|11039.4|11044.2|11041.4|11041.5|11038.7|11
1653568890000|2022-05-26 12:41:30|11042.5|11039.7|11041.2|11038.4|11043|11040.2|11040.7|11037.9|9
1653568900000|2022-05-26 12:41:40|11040.8|11038|11040.7|11037.9|11041.2|11038.4|11040.2|11037.4|1
1653568910000|2022-05-26 12:41:50|11041.8|11037.8|11043.2|11040.4|11043.5|11040.7|11041.2|11037.8|20
1653568920000|2022-05-26 12:42:00|11043.5|11040.7|11043.3|11040.5|11043.7|11040.9|11041.9|11039.1|36
1653568930000|2022-05-26 12:42:10|11043.7|11040.9|11041.8|11039|11043.7|11040.9|11041.8|11039|22
1653568940000|2022-05-26 12:42:20|11042.3|11039.5|11042.7|11039.9|11042.7|11039.9|11041.8|11039|3
1653568950000|2022-05-26 12:42:30|11043.7|11040.9|11044.7|11041.9|11044.7|11041.9|11043.7|11040.9|12
1653568960000|2022-05-26 12:42:40|11045|11042.2|11044.3|11041.5|11046.9|11044.1|11044.3|11041.5|13
1653568970000|2022-05-26 12:42:50|11044.7|11041.9|11044.7|11041.9|11044.7|11041.9|11043.8|11041|7
1653568980000|2022-05-26 12:43:00|11043.8|11041|11044.3|11041.5|11044.7|11041.9|11043.8|11041|4
1653568990000|2022-05-26 12:43:10|11045.1|11042.3|11044.1|11041.3|11045.1|11042.3|11043.8|11041|8
1653569000000|2022-05-26 12:43:20|11044.6|11041.8|11045.3|11042.5|11045.6|11042.8|11044.6|11041.8|1
1653569010000|2022-05-26 12:43:30|11045.6|11042.8|11048.5|11045.7|11049.5|11046.7|11045.6|11042.8|32
1653569020000|2022-05-26 12:43:40|11049|11046.2|11048|11045.2|11049|11046.2|11048|11045.2|12
1653569030000|2022-05-26 12:43:50|11047.6|11044.8|11048|11045.2|11049|11046.2|11047.6|11044.8|4
1653569040000|2022-05-26 12:44:00|11048.8|11046|11046.5|11043.7|11048.8|11046|11046|11043.2|13
1653569050000|2022-05-26 12:44:10|11047|11044.2|11046.5|11043.7|11047|11044.2|11044.8|11042|16
1653569060000|2022-05-26 12:44:20|11046.9|11044.1|11045|11042.2|11046.9|11044.1|11044.5|11041.7|34
1653569070000|2022-05-26 12:44:30|11044.3|11041.5|11047|11044.2|11047.5|11044.7|11044|11041.2|35
1653569080000|2022-05-26 12:44:40|11047.4|11044.6|11046.5|11043.7|11047.5|11044.7|11046|11043.2|5
1653569090000|2022-05-26 12:44:50|11046|11043.2|11046|11043.2|11046|11043.2|11046|11043.2|0
1653569100000|2022-05-26 12:45:00|11046.4|11043.6|11043.6|11040.8|11046.5|11043.7|11043.5|11040.7|13
1653569110000|2022-05-26 12:45:10|11043.5|11040.7|11044.5|11041.7|11044.5|11041.7|11042|11039.2|12
1653569120000|2022-05-26 12:45:20|11044.6|11041.8|11046|11043.2|11047|11044.2|11044.5|11041.7|10
1653569130000|2022-05-26 12:45:30|11046.4|11043.6|11046|11043.2|11046.5|11043.7|11045.1|11042.3|9
1653569140000|2022-05-26 12:45:40|11046.5|11043.7|11047.5|11044.7|11048|11045.2|11046.1|11043.3|7
1653569150000|2022-05-26 12:45:50|11048|11045.2|11048.1|11045.3|11048.6|11045.8|11046.5|11043.7|14
1653569160000|2022-05-26 12:46:00|11048|11045.2|11047.6|11044.8|11048.5|11045.7|11047.5|11044.7|10
1653569170000|2022-05-26 12:46:10|11047.5|11044.7|11045.5|11042.7|11047.5|11044.7|11045.5|11042.7|8
1653569180000|2022-05-26 12:46:20|11046|11043.2|11044.3|11041.5|11046.7|11043.9|11044.3|11041.5|17
1653569190000|2022-05-26 12:46:30|11043.9|11041.1|11045.8|11043|11048.6|11045.8|11043.3|11040.5|44
1653569200000|2022-05-26 12:46:40|11045.4|11042.6|11048.8|11046|11049.8|11047|11044.8|11042|31
1653569210000|2022-05-26 12:46:50|11048.1|11045.3|11045.8|11043|11048.6|11045.8|11044.3|11041.5|23
1653569220000|2022-05-26 12:47:00|11046.1|11043.3|11045.8|11043|11047.7|11044.5|11045.8|11043|11
1653569230000|2022-05-26 12:47:10|11045.4|11042.6|11044.8|11042|11045.4|11042.6|11044.8|11042|1
1653569240000|2022-05-26 12:47:20|11044.4|11041.6|11044.8|11042|11044.8|11042|11044.3|11041.5|3
1653569250000|2022-05-26 12:47:30|11045.1|11042.3|11046.3|11043.5|11046.3|11043.5|11044.8|11042|3
1653569260000|2022-05-26 12:47:40|11046.8|11044|11044.7|11041.9|11046.8|11044|11043.8|11041|8
1653569270000|2022-05-26 12:47:50|11045.2|11042.4|11045.2|11042.4|11045.7|11042.9|11045.2|11042.4|3
1653569280000|2022-05-26 12:48:00|11045.4|11042.6|11044.2|11041.4|11045.7|11042.9|11043.9|11041.1|4
1653569290000|2022-05-26 12:48:10|11044.7|11041.9|11040.9|11038.1|11044.7|11041.9|11040|11037.2|36
1653569300000|2022-05-26 12:48:20|11040.5|11037.7|11040.9|11038.1|11040.9|11038.1|11040.5|11037.7|3
1653569310000|2022-05-26 12:48:30|11040.5|11037.7|11039.9|11037.1|11040.5|11037.7|11039.5|11036.7|5
1653569320000|2022-05-26 12:48:40|11039.6|11036.8|11039.9|11037.1|11040|11037.2|11039|11036.2|15
1653569330000|2022-05-26 12:48:50|||||||||1
1653569340000|2022-05-26 12:49:00|11039.5|11036.7|11039.5|11036.7|11040.6|11037.8|11039|11036.2|19
1653569350000|2022-05-26 12:49:10|11040|11037.2|11040.4|11037.6|11040.4|11037.6|11038.5|11035.7|12
1653569360000|2022-05-26 12:49:20|11040.5|11037.7|11042.5|11039.7|11042.9|11040.1|11039.5|11036.7|30
1653569370000|2022-05-26 12:49:30|11044|11041.2|11041.3|11038.5|11047.2|11044.4|11040.3|11037.5|151
1653569380000|2022-05-26 12:49:40|11041.8|11039|11040.3|11037.5|11041.8|11039|11037.8|11035|14
1653569390000|2022-05-26 12:49:50|11039.9|11037.1|11039.8|11037|11039.9|11037.1|11039.3|11036.5|0
1653569400000|2022-05-26 12:50:00|11040.1|11037.3|11040.8|11038|11041.5|11038.7|11039.4|11036.6|6
1653569410000|2022-05-26 12:50:10|11041.3|11038.5|11042.3|11039.5|11042.3|11039.5|11040.8|11038|15
1653569420000|2022-05-26 12:50:20|11041.9|11039.1|11041.8|11039|11042.3|11039.5|11041.3|11038.5|1
1653569430000|2022-05-26 12:50:30|11041.3|11038.5|11043.8|11041|11045.1|11042.3|11041.3|11038.5|11
1653569440000|2022-05-26 12:50:40|11043.3|11040.5|11041.8|11039|11043.3|11040.5|11041.8|11039|4
1653569450000|2022-05-26 12:50:50|11041.3|11038.5|11041.3|11038.5|11042.3|11039.5|11040.9|11038.1|10
1653569460000|2022-05-26 12:51:00|11041.6|11038.8|11038.8|11036|11042.1|11039.3|11038.8|11036|14
1653569470000|2022-05-26 12:51:10|11038|11035.2|11043.5|11040.7|11044|11041.2|11037.8|11035|68
1653569480000|2022-05-26 12:51:20|11043.1|11040.3|11043|11040.2|11044|11041.2|11042.5|11039.7|8
1653569490000|2022-05-26 12:51:30|11043.4|11040.6|11042.9|11040.1|11043.9|11041.1|11042.5|11039.7|5
1653569500000|2022-05-26 12:51:40|11043.4|11040.6|11043.1|11040.3|11044|11041.2|11042.9|11040.1|13
1653569510000|2022-05-26 12:51:50|11042.6|11039.8|11043.1|11040.3|11043.1|11040.3|11042.5|11039.7|4
1653569520000|2022-05-26 12:52:00|11043.5|11040.7|11043|11040.2|11043.5|11040.7|11041.4|11038.6|30
1653569530000|2022-05-26 12:52:10|11042.5|11039.7|11042.5|11039.7|11042.5|11039.7|11042.5|11039.7|1
1653569540000|2022-05-26 12:52:20|11042.9|11040.1|11043|11040.2|11044|11041.2|11042.9|11040.1|17
1653569550000|2022-05-26 12:52:30|11043.5|11040.7|11041.1|11038.3|11043.5|11040.7|11040.5|11037.7|20
1653569560000|2022-05-26 12:52:40|11041.3|11038.5|11040|11037.2|11041.5|11038.7|11039.5|11036.7|11
1653569570000|2022-05-26 12:52:50|11040.3|11037.5|11040.1|11036.1|11040.5|11037.7|11038.5|11035.7|11
1653569580000|2022-05-26 12:53:00|11039.5|11036.7|11039|11036.2|11039.6|11036.8|11037.5|11034.7|13
1653569590000|2022-05-26 12:53:10|11038.2|11035.4|11041|11038.2|11041|11038.2|11038.1|11035.3|78
1653569600000|2022-05-26 12:53:20|11040.6|11037.8|11040|11037.2|11041|11038.2|11040|11037.2|4
1653569610000|2022-05-26 12:53:30|11040.5|11037.7|11042|11039.2|11042.5|11039.7|11040.5|11037.7|12
1653569620000|2022-05-26 12:53:40|11041|11038.2|11040|11037.2|11041.5|11038.7|11040|11037.2|6
1653569630000|2022-05-26 12:53:50|11039.5|11036.7|11040.5|11037.7|11041|11038.2|11039.5|11036.7|3
1653569640000|2022-05-26 12:54:00|11040.1|11037.3|11041.5|11038.7|11042.5|11039.7|11040|11037.2|11
1653569650000|2022-05-26 12:54:10|11042.2|11039.4|11039.6|11036.8|11042.5|11039.7|11039.6|11036.8|11
1653569660000|2022-05-26 12:54:20|11039.5|11036.7|11040|11037.2|11040.5|11037.7|11038.5|11035.7|10
1653569670000|2022-05-26 12:54:30|11039.8|11037|11040.5|11037.7|11040.5|11037.7|11039.5|11036.7|2
1653569680000|2022-05-26 12:54:40|11039.8|11037|11040.5|11037.7|11040.5|11037.7|11039.5|11036.7|3
1653569690000|2022-05-26 12:54:50|11041.3|11038.5|11042|11039.2|11043|11040.2|11041|11038.2|18
1653569700000|2022-05-26 12:55:00|11042.5|11039.7|11043.5|11040.7|11043.5|11040.7|11042.5|11039.7|6
1653569710000|2022-05-26 12:55:10|11043.8|11041|11045|11042.2|11045|11042.2|11043.5|11040.7|39
1653569720000|2022-05-26 12:55:20|11044.6|11041.8|11045|11042.2|11046|11043.2|11044.5|11041.7|27
1653569730000|2022-05-26 12:55:30|11045.8|11043|11044.9|11042.1|11046.8|11044|11044.3|11041.5|25
1653569740000|2022-05-26 12:55:40|11045.2|11042.4|11045.2|11042.4|11045.2|11042.4|11044.5|11041.7|5
1653569750000|2022-05-26 12:55:50|11045.9|11043.1|11046.2|11043.4|11046.2|11043.4|11045.7|11042.9|8
1653569760000|2022-05-26 12:56:00|11046.6|11043.8|11046.2|11043.4|11046.8|11044|11046.2|11043.4|9
1653569770000|2022-05-26 12:56:10|11046.3|11043.5|11051.7|11048.9|11054.1|11051.3|11046.3|11043.5|148
1653569780000|2022-05-26 12:56:20|11051.6|11048.8|11050.1|11047.3|11051.9|11049.1|11050.1|11047.3|33
1653569790000|2022-05-26 12:56:30|11049.9|11047.1|11054.1|11051.3|11054.1|11051.3|11049.9|11047.1|14
1653569800000|2022-05-26 12:56:40|11053.9|11051.1|11053.9|11051.1|11053.9|11051.1|11051.9|11049.1|26
1653569810000|2022-05-26 12:56:50|11053.6|11050.8|11052.9|11050.1|11053.9|11051.1|11052.9|11050.1|48
1653569820000|2022-05-26 12:57:00|11053.1|11050.3|11052.4|11049.6|11053.7|11050.9|11052.1|11049.3|12
1653569830000|2022-05-26 12:57:10|11052.6|11049.8|11054.3|11051.5|11054.7|11051.9|11051.9|11049.1|21
1653569840000|2022-05-26 12:57:20|11053.9|11051.1|11053.9|11051.1|11054.8|11052|11053.9|11051.1|3
1653569850000|2022-05-26 12:57:30|11054.3|11051.5|11054.3|11051.5|11054.8|11052|11053.4|11050.6|10
1653569860000|2022-05-26 12:57:40|11053.9|11051.1|11052.9|11050.1|11054.3|11051.5|11052.9|11050.1|7
1653569870000|2022-05-26 12:57:50|11053.3|11050.5|11052.9|11050.1|11053.3|11050.5|11052.9|11050.1|6
1653569880000|2022-05-26 12:58:00|11052.6|11049.8|11050.4|11047.6|11053.9|11051.1|11050.4|11047.6|24
1653569890000|2022-05-26 12:58:10|11050.8|11048|11049.9|11047.1|11051.4|11048.6|11049.4|11046.6|16
1653569900000|2022-05-26 12:58:20|11048.9|11046.1|11048.6|11045.8|11049.7|11046.9|11047.9|11045.1|17
1653569910000|2022-05-26 12:58:30|11048.5|11045.7|11047.4|11044.6|11048.9|11046.1|11047|11044.2|14
1653569920000|2022-05-26 12:58:40|11047.5|11044.7|11048.4|11045.6|11048.9|11046.1|11047.5|11044.7|10
1653569930000|2022-05-26 12:58:50|11047.9|11045.1|11047.9|11045.1|11048.9|11046.1|11047.9|11045.1|4
1653569940000|2022-05-26 12:59:00|11047.5|11044.7|11048.4|11045.6|11049.3|11046.5|11047|11044.2|28
1653569950000|2022-05-26 12:59:10|11048.8|11046|11047.9|11045.1|11049|11046.2|11046.7|11043.9|19
1653569960000|2022-05-26 12:59:20|11047|11044.2|11048.9|11046.1|11048.9|11046.1|11047|11044.2|6
1653569970000|2022-05-26 12:59:30|11049.7|11046.9|11049.9|11047.1|11049.9|11047.1|11049.2|11046.4|8
1653569980000|2022-05-26 12:59:40|11050.6|11047.8|11049.9|11047.1|11050.9|11048.1|11049|11046.2|17
1653569990000|2022-05-26 12:59:50|11049.2|11046.4|11048.9|11046.1|11049.2|11046.4|11046.4|11043.6|31
1653570000000|2022-05-26 13:00:00|11048|11045.2|11039|11036.2|11050.9|11048.1|11037.9|11035.1|257
1653570010000|2022-05-26 13:00:10|11038.7|11035.9|11045.3|11042.5|11045.6|11042.8|11038.3|11035.5|66
1653570020000|2022-05-26 13:00:20|11044.9|11042.1|11041.9|11039.1|11044.9|11042.1|11039|11036.2|51
1653570030000|2022-05-26 13:00:30|11042.3|11039.5|11043.4|11040.6|11044.5|11041.7|11041.4|11038.6|48
1653570040000|2022-05-26 13:00:40|11043|11040.2|11044.3|11041.5|11044.8|11042|11042.9|11040.1|23
1653570050000|2022-05-26 13:00:50|11043.9|11041.1|11041.4|11038.6|11044.3|11041.5|11041.3|11038.5|21
1653570060000|2022-05-26 13:01:00|11041|11038.2|11037.3|11034.5|11041.9|11039.1|11034.3|11031.5|81
1653570070000|2022-05-26 13:01:10|11037.4|11034.6|11034.9|11032.1|11037.4|11034.6|11033.3|11030.5|40
1653570080000|2022-05-26 13:01:20|11034.5|11031.7|11037.4|11034.6|11037.6|11034.8|11034|11031.2|45
1653570090000|2022-05-26 13:01:30|11035.5|11032.7|11033.9|11031.1|11035.5|11032.7|11033.9|11031.1|22
1653570100000|2022-05-26 13:01:40|11033|11030.2|11030.5|11027.7|11033.9|11031.1|11030.2|11027.4|90
1653570110000|2022-05-26 13:01:50|11030.2|11027.4|11029|11026.2|11032.5|11029.7|11028.9|11026.1|71
1653570120000|2022-05-26 13:02:00|11028.8|11026|11026.4|11023.6|11030|11027.2|11026.4|11023.6|92
1653570130000|2022-05-26 13:02:10|11026|11023.2|11025.9|11023.1|11027.9|11025.1|11022.9|11020.1|74
1653570140000|2022-05-26 13:02:20|11026.8|11024|11030.3|11027.5|11030.9|11028.1|11026|11023.2|54
1653570150000|2022-05-26 13:02:30|11029.9|11027.1|11035.5|11032.7|11035.9|11033.1|11029.9|11027.1|42
1653570160000|2022-05-26 13:02:40|11035.4|11032.6|11034.9|11032.1|11037|11034.2|11034.4|11031.6|55
1653570170000|2022-05-26 13:02:50|11035.3|11032.5|11035.9|11033.1|11037.4|11034.6|11035.3|11032.5|44
1653570180000|2022-05-26 13:03:00|11035.6|11032.8|11032.9|11030.1|11035.9|11033.1|11032|11029.2|49
1653570190000|2022-05-26 13:03:10|11032.4|11029.6|11035.9|11033.1|11035.9|11033.1|11031.9|11029.1|38
1653570200000|2022-05-26 13:03:20|11035.5|11032.7|11037.3|11034.5|11037.3|11034.5|11033.9|11031.1|49
1653570210000|2022-05-26 13:03:30|11036.9|11034.1|11034.9|11032.1|11037|11034.2|11033.9|11031.1|36
1653570220000|2022-05-26 13:03:40|11035.4|11032.6|11028.9|11026.1|11035.4|11032.6|11028|11025.2|44
1653570230000|2022-05-26 13:03:50|11028.5|11025.7|11028.9|11026.1|11031.9|11029.1|11028.5|11025.7|37
1653570240000|2022-05-26 13:04:00|11030.1|11027.3|11034.4|11031.6|11034.9|11032.1|11029.5|11026.7|38
1653570250000|2022-05-26 13:04:10|11033.9|11031.1|11034.9|11032.1|11035.8|11033|11033.9|11031.1|11
1653570260000|2022-05-26 13:04:20|11035.3|11032.5|11035.4|11032.6|11035.4|11032.6|11032.9|11030.1|34
1653570270000|2022-05-26 13:04:30|11035|11032.2|11033.9|11031.1|11035.2|11032.4|11033.9|11031.1|12
1653570280000|2022-05-26 13:04:40|11033.4|11030.6|11032.2|11029.4|11035.5|11032.7|11029|11026.2|38
1653570290000|2022-05-26 13:04:50|11032.4|11029.6|11032.4|11029.6|11032.9|11030.1|11031.4|11028.6|21
1653570300000|2022-05-26 13:05:00|11032.9|11030.1|11037.2|11034.4|11037.7|11034.9|11032.9|11030.1|50
1653570310000|2022-05-26 13:05:10|11037.6|11034.8|11042.9|11040.1|11043.4|11040.6|11036.9|11034.1|55
1653570320000|2022-05-26 13:05:20|11043.7|11040.9|11051.6|11048.8|11052.5|11049.7|11043.7|11040.9|173
1653570330000|2022-05-26 13:05:30|11051.9|11049.1|11059.5|11056.7|11059.5|11056.7|11050.9|11048.1|368
1653570340000|2022-05-26 13:05:40|11059|11056.2|11057.5|11054.7|11060.5|11057.7|11056.6|11053.8|178
1653570350000|2022-05-26 13:05:50|11057.1|11054.3|11057.6|11054.8|11057.6|11054.8|11055.6|11052.8|43
1653570360000|2022-05-26 13:06:00|11056.6|11053.8|11059.6|11056.8|11060.5|11057.7|11056.6|11053.8|80
1653570370000|2022-05-26 13:06:10|11060|11057.2|11059.6|11056.8|11060.5|11057.7|11059.2|11056.4|126
1653570380000|2022-05-26 13:06:20|11059.5|11056.7|11054.6|11051.8|11060.5|11057.7|11054.6|11051.8|63
1653570390000|2022-05-26 13:06:30|11055.3|11052.5|11054.1|11051.3|11055.6|11052.8|11054|11051.2|36
1653570400000|2022-05-26 13:06:40|11053|11050.2|11052.6|11049.8|11053.6|11050.8|11050.7|11047.9|36
1653570410000|2022-05-26 13:06:50|11053|11050.2|11058|11055.2|11058|11055.2|11052.6|11049.8|39
1653570420000|2022-05-26 13:07:00|11058.1|11055.3|11060.5|11057.7|11060.5|11057.7|11058.1|11055.3|63
1653570430000|2022-05-26 13:07:10|11059.6|11056.8|11059.6|11056.8|11060.3|11057.5|11058.1|11055.3|74
1653570440000|2022-05-26 13:07:20|11060.3|11057.5|11063.1|11060.3|11066.6|11063.8|11058.6|11055.8|141
1653570450000|2022-05-26 13:07:30|11063.6|11060.8|11064|11061.2|11065.6|11062.8|11062.9|11060.1|73
1653570460000|2022-05-26 13:07:40|11063.6|11060.8|11064.1|11061.3|11064.1|11061.3|11061.1|11058.3|41
1653570470000|2022-05-26 13:07:50|11064.6|11061.8|11073.6|11070.8|11075.1|11072.3|11064.6|11061.8|648
1653570480000|2022-05-26 13:08:00|11074.6|11071.8|11073.1|11070.3|11075.1|11072.3|11073.1|11070.3|60
1653570490000|2022-05-26 13:08:10|11072.3|11069.5|11077.9|11075.1|11077.9|11075.1|11071.7|11068.9|89
1653570500000|2022-05-26 13:08:20|11080.5|11077.7|11079.1|11076.3|11081.2|11078.4|11077.1|11074.3|399
1653570510000|2022-05-26 13:08:30|11079.4|11076.6|11079.1|11076.3|11079.9|11077.1|11077.9|11075.1|70
1653570520000|2022-05-26 13:08:40|11078.6|11075.8|11077.6|11074.8|11079.1|11076.3|11077.1|11074.3|87
1653570530000|2022-05-26 13:08:50|11078.1|11075.3|11074.1|11071.3|11079.1|11076.3|11074.1|11071.3|64
1653570540000|2022-05-26 13:09:00|11074.2|11071.4|11074.6|11071.8|11075.4|11072.6|11073.1|11070.3|44
1653570550000|2022-05-26 13:09:10|11074.2|11071.4|11070.6|11067.8|11074.6|11071.8|11070.4|11067.6|35
1653570560000|2022-05-26 13:09:20|11070.7|11067.9|11072.6|11069.8|11073.4|11070.6|11070.7|11067.9|32
1653570570000|2022-05-26 13:09:30|11072.2|11069.4|11067|11064.2|11072.2|11069.4|11067|11064.2|28
1653570580000|2022-05-26 13:09:40|11066.7|11063.9|11066.6|11063.8|11067.6|11064.8|11065.7|11062.9|46
1653570590000|2022-05-26 13:09:50|11066.2|11063.4|11055.8|11053|11066.2|11063.4|11055.8|11053|95
1653570600000|2022-05-26 13:10:00|11055.5|11052.7|11058.8|11056|11059.2|11056.4|11054.3|11051.5|89
1653570610000|2022-05-26 13:10:10|11059.3|11056.5|11062.6|11059.8|11064.1|11061.3|11058.7|11055.9|150
1653570620000|2022-05-26 13:10:20|11063.1|11060.3|11071.7|11068.9|11072.2|11069.4|11063.1|11060.3|63
1653570630000|2022-05-26 13:10:30|11071.6|11068.8|11071.1|11068.3|11072.1|11069.3|11069.4|11066.6|23
1653570640000|2022-05-26 13:10:40|11070.7|11067.9|11072.1|11069.3|11072.1|11069.3|11070.1|11067.3|44
1653570650000|2022-05-26 13:10:50|11072.4|11069.6|11070.6|11067.8|11072.4|11069.6|11069.1|11066.3|46
1653570660000|2022-05-26 13:11:00|11070.1|11067.3|11076.1|11073.3|11080.6|11077.8|11068.1|11065.3|295
1653570670000|2022-05-26 13:11:10|11076.8|11074|11078.8|11076|11081.4|11078.6|11076.1|11073.3|224
1653570680000|2022-05-26 13:11:20|11078.1|11075.3|11076|11073.2|11078.4|11075.6|11076|11073.2|42
1653570690000|2022-05-26 13:11:30|11076.4|11073.6|11075|11072.2|11077|11074.2|11073|11070.2|35
1653570700000|2022-05-26 13:11:40|11074.4|11071.6|11073|11070.2|11074.8|11072|11073|11070.2|20
1653570710000|2022-05-26 13:11:50|11072.2|11069.4|11073.9|11071.1|11074|11071.2|11072.2|11069.4|26
1653570720000|2022-05-26 13:12:00|11073.2|11070.4|11074.4|11071.6|11074.9|11072.1|11073|11070.2|35
1653570730000|2022-05-26 13:12:10|11074|11071.2|11070.4|11067.6|11074.8|11072|11070|11067.2|67
1653570740000|2022-05-26 13:12:20|11069.7|11066.9|11080.2|11077.4|11081.2|11078.4|11068|11065.2|447
1653570750000|2022-05-26 13:12:30|11080.7|11077.9|11082.5|11079.7|11083.1|11080.3|11077|11074.2|89
1653570760000|2022-05-26 13:12:40|11082.9|11080.1|11080.5|11077.7|11083.5|11080.7|11079.1|11076.3|51
1653570770000|2022-05-26 13:12:50|11080.9|11078.1|11086.8|11084|11089.6|11086.8|11079.5|11076.7|308
1653570780000|2022-05-26 13:13:00|11086.6|11083.8|11087.3|11084.5|11087.6|11084.8|11084.3|11081.5|34
1653570790000|2022-05-26 13:13:10|11086.9|11084.1|11088|11085.2|11089.3|11086.5|11085.8|11083|47
1653570800000|2022-05-26 13:13:20|11087.5|11084.7|11090.1|11087.3|11090.1|11087.3|11087.3|11084.5|104
1653570810000|2022-05-26 13:13:30|11089.8|11087|11088.2|11085.4|11090.1|11087.3|11087.1|11084.3|48
1653570820000|2022-05-26 13:13:40|11087.9|11085.1|11088.1|11085.3|11090.2|11087.4|11087|11084.2|33
1653570830000|2022-05-26 13:13:50|11087.4|11084.6|11086.6|11083.8|11087.6|11084.8|11086.2|11083.4|23
1653570840000|2022-05-26 13:14:00|11086.2|11083.4|11098.5|11095.7|11100|11097.2|11086.2|11083.4|471
1653570850000|2022-05-26 13:14:10|11098.1|11095.3|11098|11095.2|11103.4|11100.6|11094.5|11090.6|328
1653570860000|2022-05-26 13:14:20|11097.6|11094.8|11095|11092.2|11100.6|11097.8|11095|11092.2|87
1653570870000|2022-05-26 13:14:30|11095.4|11092.6|11099.5|11096.7|11099.5|11096.7|11095|11092.2|55
1653570880000|2022-05-26 13:14:40|11098.7|11095.9|11095|11092.2|11098.7|11095.9|11091.5|11088.7|96
1653570890000|2022-05-26 13:14:50|11094.5|11091.7|11094.1|11091.3|11096.3|11093.5|11093.1|11090.3|132
1653570900000|2022-05-26 13:15:00|11093.6|11090.8|11100.3|11097.5|11101|11098.2|11093.6|11090.8|144
1653570910000|2022-05-26 13:15:10|11100.7|11097.9|11101.3|11098.5|11101.3|11098.5|11099|11096.2|51
1653570920000|2022-05-26 13:15:20|11101|11098.2|11099|11096.2|11101|11098.2|11099|11096.2|16
1653570930000|2022-05-26 13:15:30|11099.5|11096.7|11098|11095.2|11100.5|11097.7|11096.1|11093.3|32
1653570940000|2022-05-26 13:15:40|11097.5|11094.7|11098.2|11095.4|11100.6|11097|11095.2|11092.4|129
1653570950000|2022-05-26 13:15:50|11097.7|11094.9|11097.2|11094.4|11098.2|11095.4|11096.7|11093.9|22
1653570960000|2022-05-26 13:16:00|11098|11095.2|11098|11095.2|11102|11099.2|11097.6|11094.8|58
1653570970000|2022-05-26 13:16:10|11097.6|11094.8|11099|11096.2|11100.5|11097.7|11097.6|11094.8|50
1653570980000|2022-05-26 13:16:20|11098.6|11095.8|11100|11097.2|11100|11097.2|11096|11093.2|40
1653570990000|2022-05-26 13:16:30|11100.1|11097.3|11100.3|11097.5|11100.3|11097.5|11098.6|11095.8|29
1653571000000|2022-05-26 13:16:40|11100|11097.2|11103|11100.2|11104.3|11101.5|11100|11097.2|59
1653571010000|2022-05-26 13:16:50|11104.1|11101.3|11104|11101.2|11106.3|11103.5|11103|11100.2|206
1653571020000|2022-05-26 13:17:00|11104.8|11102|11110.1|11107.3|11110.6|11107.8|11104.8|11102|299
1653571030000|2022-05-26 13:17:10|11110.4|11107.6|11114.6|11111.8|11115.8|11113|11110.4|11107.6|229
1653571040000|2022-05-26 13:17:20|11114.9|11112.1|11112.4|11109.6|11115.4|11112.6|11112.1|11109.3|75
1653571050000|2022-05-26 13:17:30|11112.1|11109.3|11106.4|11103.6|11112.1|11109.3|11104.2|11101.4|285
1653571060000|2022-05-26 13:17:40|11106.6|11103.8|11102.7|11099.9|11106.6|11103.8|11101.2|11098.4|121
1653571070000|2022-05-26 13:17:50|11101.8|11099|11103.2|11100.4|11104.7|11101.9|11101.2|11098.4|32
1653571080000|2022-05-26 13:18:00|11103.6|11100.8|11108.1|11105.3|11108.4|11105.6|11103.2|11100.4|163
1653571090000|2022-05-26 13:18:10|11108.4|11105.6|11107.1|11104.3|11108.4|11105.6|11105.8|11103|48
1653571100000|2022-05-26 13:18:20|11107.4|11104.6|11105.4|11102.6|11107.9|11105.1|11105.4|11102.6|49
1653571110000|2022-05-26 13:18:30|11105.1|11102.3|11107.6|11104.8|11108.4|11105.6|11104.1|11101.3|33
1653571120000|2022-05-26 13:18:40|11107.9|11105.1|11113.4|11110.6|11116.3|11113.5|11107.9|11105.1|74
1653571130000|2022-05-26 13:18:50|11113.8|11111|11108.4|11105.6|11114.4|11111.6|11108.4|11105.6|24
1653571140000|2022-05-26 13:19:00|11108.8|11106|11111.4|11108.6|11114.2|11111.4|11108.8|11106|63
1653571150000|2022-05-26 13:19:10|11112.2|11109.4|11115.4|11112.6|11116.4|11113.6|11112.2|11109.4|105
1653571160000|2022-05-26 13:19:20|11115.9|11113.1|11112.9|11110.1|11118.8|11116|11112.6|11109.8|114
1653571170000|2022-05-26 13:19:30|11113.6|11110.8|11116.9|11114.1|11116.9|11114.1|11112.4|11109.6|35
1653571180000|2022-05-26 13:19:40|11117.3|11114.5|11127.8|11125|11128.8|11126|11116.9|11114.1|564
1653571190000|2022-05-26 13:19:50|11127|11124.2|11121.9|11119.1|11127.3|11124.5|11121.4|11118.6|144
1653571200000|2022-05-26 13:20:00|11121.2|11118.4|11129|11126.2|11132.2|11129.4|11120.9|11118.1|448
1653571210000|2022-05-26 13:20:10|11129.2|11125.2|11127|11124.2|11129.6|11126.8|11127|11124.2|174
1653571220000|2022-05-26 13:20:20|11126.9|11124.1|11129.4|11126.6|11129.4|11126.6|11123.4|11120.6|139
1653571230000|2022-05-26 13:20:30|11130.8|11128|11134.7|11131.9|11135.6|11132.8|11130.8|11128|331
1653571240000|2022-05-26 13:20:40|11135.2|11132.4|11141.2|11138.4|11141.6|11138.8|11133|11130.2|411
1653571250000|2022-05-26 13:20:50|11141.1|11138.3|11140.8|11138|11141.6|11138.8|11137.1|11134.3|166
1653571260000|2022-05-26 13:21:00|11141.2|11138.4|11146.6|11143.8|11147.9|11145.1|11140.2|11137.4|380
1653571270000|2022-05-26 13:21:10|11146.2|11143.4|11147.7|11144.9|11151.4|11148.6|11145.7|11142.9|475
1653571280000|2022-05-26 13:21:20|11147.3|11144.5|11147.3|11144.5|11150.3|11147.5|11145.3|11142.5|145
1653571290000|2022-05-26 13:21:30|11146.3|11143.5|11144.3|11141.5|11146.8|11144|11142.4|11139.6|268
1653571300000|2022-05-26 13:21:40|11144.8|11142|11145.8|11143|11148.1|11145.3|11143.3|11140.5|91
1653571310000|2022-05-26 13:21:50|11145.7|11142.9|11144.9|11142.1|11148.3|11145.5|11144.8|11142|54
1653571320000|2022-05-26 13:22:00|11145.7|11142.9|11150.2|11147.4|11151.8|11149|11144.3|11141.5|163
1653571330000|2022-05-26 13:22:10|11151.5|11148.7|11147.9|11145.1|11153.5|11150.7|11144.6|11141.8|260
1653571340000|2022-05-26 13:22:20|11148.6|11145.8|11146.6|11143.8|11151.1|11148.3|11146.6|11143.8|120
1653571350000|2022-05-26 13:22:30|11146.9|11144.1|11143.9|11141.1|11147.6|11144.8|11143.6|11140.4|73
1653571360000|2022-05-26 13:22:40|11143.6|11140.8|11137.8|11135|11143.6|11140.8|11136.8|11134|171
1653571370000|2022-05-26 13:22:50|11138.6|11135.8|11135.7|11132.9|11138.8|11136|11135|11132.2|138
1653571380000|2022-05-26 13:23:00|11135.8|11133|11134.5|11131.7|11141.2|11138.4|11133.8|11131|238
1653571390000|2022-05-26 13:23:10|11134.3|11131.5|11138.3|11135.5|11139.2|11136.4|11134.3|11131.5|49
1653571400000|2022-05-26 13:23:20|11138|11135.2|11139.7|11136.9|11140.2|11137.4|11136.7|11133.9|65
1653571410000|2022-05-26 13:23:30|11140.2|11137.4|11139.2|11136.4|11142.7|11139.9|11139|11136.2|44
1653571420000|2022-05-26 13:23:40|11139.6|11136.8|11138.6|11135.8|11140.3|11137.5|11135.8|11133|90
1653571430000|2022-05-26 13:23:50|11138.2|11135.4|11139.2|11136.4|11142.1|11139.3|11133.6|11130.8|328
1653571440000|2022-05-26 13:24:00|11138.1|11135.3|11138.1|11135.3|11139|11136.2|11136.1|11133.3|127
1653571450000|2022-05-26 13:24:10|11138|11135.2|11138.1|11135.3|11138.1|11135.3|11134.1|11131.3|86
1653571460000|2022-05-26 13:24:20|11137.6|11134.8|11136.7|11133.9|11139.5|11136.7|11133.3|11130.5|195
1653571470000|2022-05-26 13:24:30|11136.4|11133.6|11139.1|11136.3|11139.1|11136.3|11134.6|11131.8|35
1653571480000|2022-05-26 13:24:40|11138.6|11135.8|11140.6|11137.8|11142.4|11139.6|11138.1|11135.3|77
1653571490000|2022-05-26 13:24:50|11141.3|11138.5|11141.6|11138.8|11142.8|11140|11140.1|11137.3|51
1653571500000|2022-05-26 13:25:00|11141.4|11138.6|11141.4|11138.6|11141.9|11139.1|11139.1|11136.3|51
1653571510000|2022-05-26 13:25:10|11141.1|11138.3|11130.6|11127.8|11142.1|11139.3|11127.1|11124.3|353
1653571520000|2022-05-26 13:25:20|11129.7|11126.9|11131.7|11128.9|11132.6|11129.8|11129.7|11126.9|84
1653571530000|2022-05-26 13:25:30|11131.2|11128.4|11125.1|11122.3|11132.4|11129.6|11120.5|11117.7|229
1653571540000|2022-05-26 13:25:40|11125.4|11122.6|11127.7|11124.9|11130.1|11127.3|11125.1|11122.3|92
1653571550000|2022-05-26 13:25:50|11127.2|11124.4|11129.9|11127.1|11129.9|11127.1|11125.7|11122.9|58
1653571560000|2022-05-26 13:26:00|11132.9|11130.1|11133.1|11130.3|11135.8|11133|11132.1|11129.3|57
1653571570000|2022-05-26 13:26:10|11133.6|11130.8|11131|11128.2|11134.6|11131.8|11131|11128.2|222
1653571580000|2022-05-26 13:26:20|11130.5|11127.7|11128.3|11125.5|11131.3|11128.5|11127.3|11124.5|58
1653571590000|2022-05-26 13:26:30|11128.7|11125.9|11131.1|11128.3|11131.7|11128.9|11128.3|11125.5|29
1653571600000|2022-05-26 13:26:40|11131.4|11128.6|11128.8|11126|11131.4|11128.6|11128.6|11125.8|60
1653571610000|2022-05-26 13:26:50|11129|11126.2|11127.8|11125|11129.3|11126.5|11127.5|11124.7|27
1653571620000|2022-05-26 13:27:00|11127.5|11124.7|11129|11126.2|11129.6|11126.8|11125.1|11122.3|102
1653571630000|2022-05-26 13:27:10|11129.5|11126.7|11131.1|11128.3|11131.6|11128.8|11129.2|11126.4|53
1653571640000|2022-05-26 13:27:20|11131.5|11128.7|11133.5|11130.7|11133.5|11130.7|11130.5|11127.7|51
1653571650000|2022-05-26 13:27:30|11132.6|11129.8|11127.6|11124.8|11133|11130.2|11124.1|11121.3|48
1653571660000|2022-05-26 13:27:40|11127.2|11124.4|11128.6|11125.8|11129.1|11126.3|11125.1|11122.3|24
1653571670000|2022-05-26 13:27:50|11128.2|11125.4|11128.6|11125.8|11129.3|11126.5|11127.7|11124.9|29
1653571680000|2022-05-26 13:28:00|11129.5|11126.7|11128.1|11125.3|11129.5|11126.7|11127.6|11124.8|59
1653571690000|2022-05-26 13:28:10|11127.3|11124.5|11126.6|11123.8|11128.1|11125.3|11126.6|11123.8|20
1653571700000|2022-05-26 13:28:20|11126.2|11123.4|11130.9|11128.1|11131.9|11129.1|11126.2|11123.4|35
1653571710000|2022-05-26 13:28:30|11131.1|11128.3|11130.1|11127.3|11132.6|11129.8|11126.7|11123.9|112
1653571720000|2022-05-26 13:28:40|11129.9|11127.1|11130.6|11127.8|11132.1|11129.3|11129.2|11126.4|14
1653571730000|2022-05-26 13:28:50|11131.3|11128.5|11131.7|11128.9|11132.9|11130.1|11131.3|11128.5|13
1653571740000|2022-05-26 13:29:00|11132.1|11129.3|11135.9|11133.1|11136.3|11133.5|11131.1|11128.3|68
1653571750000|2022-05-26 13:29:10|11135.2|11132.4|11133.6|11130.8|11135.2|11132.4|11133.1|11130.3|39
1653571760000|2022-05-26 13:29:20|11133.9|11131.1|11133.6|11130.8|11133.9|11131.1|11130.6|11127.8|26
1653571770000|2022-05-26 13:29:30|11133.4|11130.6|11133.6|11130.8|11134.6|11131.8|11133.1|11130.3|15
1653571780000|2022-05-26 13:29:40|11133.9|11131.1|11136.7|11133.9|11138.3|11135.5|11133.9|11131.1|64
1653571790000|2022-05-26 13:29:50|11136.8|11134|11140.7|11137.9|11141.2|11138.4|11136.3|11133.5|41
1653571800000|2022-05-26 13:30:00|11141|11138.2|11144.3|11141.5|11147.3|11144.5|11139.3|11136.5|278
1653571810000|2022-05-26 13:30:10|11144.7|11141.9|11146.7|11143.9|11146.7|11143.9|11144.3|11141.5|104
1653571820000|2022-05-26 13:30:20|11147|11144.2|11153|11150.2|11153.2|11150.4|11145.8|11143|187
1653571830000|2022-05-26 13:30:30|11153.2|11150.4|11163|11160.2|11163.5|11160.7|11153.2|11150.4|456
1653571840000|2022-05-26 13:30:40|11162.5|11159.7|11160|11157.2|11163|11160.2|11156.6|11153.8|210
1653571850000|2022-05-26 13:30:50|11159.5|11156.7|11162.5|11159.7|11163|11160.2|11159|11156.2|162
1653571860000|2022-05-26 13:31:00|11163|11160.2|11166.1|11163.3|11166.5|11163.7|11162.5|11159.7|218
1653571870000|2022-05-26 13:31:10|11166.5|11163.7|11168.5|11165.7|11169.2|11166.4|11166.5|11163.7|191
1653571880000|2022-05-26 13:31:20|11168.1|11165.3|11172.9|11170.1|11173.4|11170.6|11168.1|11165.3|308
1653571890000|2022-05-26 13:31:30|11171.8|11169|11171.9|11169.1|11174|11171.2|11170.8|11168|269
1653571900000|2022-05-26 13:31:40|11172.2|11169.4|11175.2|11172.4|11178.1|11175.3|11172.2|11169.4|521
1653571910000|2022-05-26 13:31:50|11174.2|11171.4|11178.2|11175.4|11178.6|11175.8|11174.2|11171.4|114
1653571920000|2022-05-26 13:32:00|11177.5|11174.7|11185|11182.2|11186|11183.2|11177.2|11174.4|312
1653571930000|2022-05-26 13:32:10|11184.1|11181.3|11184.3|11181.5|11186|11183.2|11183|11180.2|158
1653571940000|2022-05-26 13:32:20|11183|11180.2|11179.7|11176.9|11184.8|11182|11179.2|11176.4|121
1653571950000|2022-05-26 13:32:30|11180.1|11177.3|11177.2|11174.4|11180.1|11177.3|11176.6|11173.8|114
1653571960000|2022-05-26 13:32:40|11175.9|11173.1|11180.2|11177.4|11181.2|11178.4|11175.7|11172.9|179
1653571970000|2022-05-26 13:32:50|11179.9|11177.1|11179.6|11176.8|11181.8|11179|11179.2|11176.4|69
1653571980000|2022-05-26 13:33:00|11179.2|11176.4|11180.6|11177.8|11180.6|11177.8|11176.2|11173.4|95
1653571990000|2022-05-26 13:33:10|11181|11178.2|11185.2|11182.4|11186.2|11183.4|11181|11178.2|209
1653572000000|2022-05-26 13:33:20|11185.6|11182.8|11190.5|11187.7|11191.7|11188.9|11185.2|11182.4|134
1653572010000|2022-05-26 13:33:30|11191|11188.2|11197|11194.2|11197|11194.2|11190.6|11187.8|120
1653572020000|2022-05-26 13:33:40|11197.5|11194.7|11199.8|11197|11200.3|11197.5|11195.3|11192.5|168
1653572030000|2022-05-26 13:33:50|11200.2|11197.4|11197.1|11194.3|11200.7|11197.9|11196.2|11193.4|139
1653572040000|2022-05-26 13:34:00|11197.2|11194.4|11197.9|11195.1|11199.9|11197.1|11196.7|11193.9|118
1653572050000|2022-05-26 13:34:10|11198.2|11195.4|11196|11193.2|11199.9|11197.1|11195.5|11192.7|190
1653572060000|2022-05-26 13:34:20|11195.9|11193.1|11196.4|11193.6|11198|11195.2|11191.5|11188.7|125
1653572070000|2022-05-26 13:34:30|11196|11193.2|11191.5|11188.7|11196.9|11194.1|11191.4|11188.6|82
1653572080000|2022-05-26 13:34:40|11191|11188.2|11192.9|11190.1|11194.9|11192.1|11190.5|11187.7|203
1653572090000|2022-05-26 13:34:50|11193|11190.2|11194.9|11192.1|11195.4|11192.6|11191.7|11188.9|168
1653572100000|2022-05-26 13:35:00|11195.6|11192.8|11198|11195.2|11198.6|11195.8|11195.1|11192.3|134
1653572110000|2022-05-26 13:35:10|11198.2|11195.4|11194|11191.2|11199.1|11196.3|11194|11191.2|208
1653572120000|2022-05-26 13:35:20|11194.5|11191.7|11193.5|11190.7|11195.9|11193.1|11193.5|11190.7|51
1653572130000|2022-05-26 13:35:30|11193|11190.2|11187.6|11184.8|11193|11190.2|11185.5|11182.7|127
1653572140000|2022-05-26 13:35:40|11187.2|11184.4|11182.2|11179.4|11188.6|11185.8|11180.7|11176.7|189
1653572150000|2022-05-26 13:35:50|11182.6|11179.8|11182.6|11179.8|11182.7|11179.9|11180.6|11177.8|80
1653572160000|2022-05-26 13:36:00|11183.6|11180.8|11185.4|11182.6|11186.1|11183.3|11180.7|11177.9|81
1653572170000|2022-05-26 13:36:10|11185|11182.2|11191.1|11188.3|11191.4|11188.6|11183.3|11180.5|76
1653572180000|2022-05-26 13:36:20|11190.7|11187.9|11182.9|11180.1|11191.5|11188.7|11182.9|11178.5|187
1653572190000|2022-05-26 13:36:30|11183.4|11180.6|11185|11182.2|11185|11182.2|11180.9|11178.1|42
1653572200000|2022-05-26 13:36:40|11185.4|11182.6|11182.9|11180.1|11186.9|11184.1|11182.9|11180.1|71
1653572210000|2022-05-26 13:36:50|11183.2|11180.4|11184.9|11182.1|11185.4|11182.6|11182|11179.2|44
1653572220000|2022-05-26 13:37:00|11184|11181.2|11183.5|11180.7|11185|11182.2|11181|11178.2|61
1653572230000|2022-05-26 13:37:10|11183.4|11180.6|11183.9|11181.1|11186.1|11183.3|11180.4|11177.6|218
1653572240000|2022-05-26 13:37:20|11184.3|11181.5|11184|11181.2|11189.9|11187.1|11183|11180.2|273
1653572250000|2022-05-26 13:37:30|11184.5|11181.7|11183|11180.2|11184.5|11181.7|11180.6|11177.8|144
1653572260000|2022-05-26 13:37:40|11183.4|11180.6|11181.5|11178.7|11186.9|11184.1|11181.5|11178.7|42
1653572270000|2022-05-26 13:37:50|11180.4|11177.6|11183.4|11180.6|11183.9|11181.1|11179.8|11177|98
1653572280000|2022-05-26 13:38:00|11183.9|11181.1|11187.8|11185|11188.6|11185.8|11182.1|11179.3|186
1653572290000|2022-05-26 13:38:10|11187.7|11184.9|11188.2|11185.4|11189.2|11186.4|11185.7|11182.9|44
1653572300000|2022-05-26 13:38:20|11188.6|11185.8|11185.7|11182.9|11189.6|11186.8|11185.7|11182.9|61
1653572310000|2022-05-26 13:38:30|11186.2|11183.4|11189.2|11186.4|11190.1|11187.3|11186.2|11183.4|60
1653572320000|2022-05-26 13:38:40|11188.5|11185.7|11189.6|11186.8|11190|11187.2|11187.7|11184.9|44
1653572330000|2022-05-26 13:38:50|11188.9|11186.1|11188|11185.2|11190.7|11187.9|11186.2|11183.4|96
1653572340000|2022-05-26 13:39:00|11188.1|11185.3|11187.6|11184.8|11188.2|11185.4|11187.2|11184.4|51
1653572350000|2022-05-26 13:39:10|11187.7|11184.9|11193|11190.2|11195.3|11192.5|11187.7|11184.9|101
1653572360000|2022-05-26 13:39:20|11193.3|11190.5|11191|11188.2|11193.3|11190.5|11189|11186.2|75
1653572370000|2022-05-26 13:39:30|11190.1|11187.3|11193|11190.2|11194|11191.2|11190.1|11187.3|57
1653572380000|2022-05-26 13:39:40|11192.5|11189.7|11192|11189.2|11194.7|11191.9|11191|11188.2|99
1653572390000|2022-05-26 13:39:50|11192.8|11190|11194.3|11191.5|11195.3|11192.5|11192.3|11189.5|58
1653572400000|2022-05-26 13:40:00|11193.6|11190.8|11194.3|11191.5|11194.3|11191.5|11192.2|11189.4|39
1653572410000|2022-05-26 13:40:10|11194|11191.2|11184|11181.2|11194.8|11192|11183.1|11180.3|67
1653572420000|2022-05-26 13:40:20|11183.6|11180.8|11185.2|11182.4|11188.3|11185.5|11183.1|11180.3|64
1653572430000|2022-05-26 13:40:30|11184.7|11181.9|11185.9|11183.1|11187.4|11184.6|11182.5|11179.7|239
1653572440000|2022-05-26 13:40:40|11185.5|11182.7|11182.5|11179.7|11186.4|11183.6|11181.5|11178.7|151
1653572450000|2022-05-26 13:40:50|11182.1|11179.3|11175.1|11172.3|11182.5|11179.7|11175.1|11172.3|120
1653572460000|2022-05-26 13:41:00|11175.5|11172.7|11169.8|11167|11175.5|11172.7|11166.8|11164|205
1653572470000|2022-05-26 13:41:10|11169.4|11166.6|11170.8|11168|11171.8|11169|11167.8|11165|54
1653572480000|2022-05-26 13:41:20|11170.4|11167.6|11171.8|11169|11171.8|11169|11169.8|11167|41
1653572490000|2022-05-26 13:41:30|11172.3|11169.5|11169.8|11167|11172.3|11169.5|11169.8|11167|57
1653572500000|2022-05-26 13:41:40|11169.3|11166.5|11169.3|11166.5|11174.5|11171.7|11167.6|11164.8|104
1653572510000|2022-05-26 13:41:50|11169.2|11166.4|11174.5|11171.7|11175|11172.2|11168.1|11165.3|111
1653572520000|2022-05-26 13:42:00|11175|11172.2|11177.5|11174.7|11182.4|11179.6|11174.5|11171.7|179
1653572530000|2022-05-26 13:42:10|11177.9|11175.1|11174.5|11171.7|11177.9|11175.1|11173|11170.2|25
1653572540000|2022-05-26 13:42:20|11174.9|11172.1|11183.5|11180.7|11184.4|11181.6|11174.9|11172.1|42
1653572550000|2022-05-26 13:42:30|11183|11180.2|11183.5|11180.7|11184.9|11182.1|11182.5|11179.7|18
1653572560000|2022-05-26 13:42:40|11183.1|11180.3|11180.5|11177.7|11185|11182.2|11179.7|11176.9|132
1653572570000|2022-05-26 13:42:50|11181|11178.2|11179.7|11176.9|11183|11180.2|11179.7|11176.9|43
1653572580000|2022-05-26 13:43:00|11179.6|11176.8|11187.8|11185|11188.5|11185.7|11179.2|11176.4|53
1653572590000|2022-05-26 13:43:10|11188.6|11185.8|11191|11188.2|11191.5|11188.7|11188.1|11185.3|50
1653572600000|2022-05-26 13:43:20|11191.3|11188.5|11189|11186.2|11192.8|11190|11187|11184.2|79
1653572610000|2022-05-26 13:43:30|11188.6|11185.8|11189.5|11186.7|11191.5|11188.7|11188.5|11185.7|59
1653572620000|2022-05-26 13:43:40|11189.8|11187|11187|11184.2|11191.8|11189|11183.6|11180.8|164
1653572630000|2022-05-26 13:43:50|11186.8|11184|11182.7|11179.9|11186.8|11184|11182.2|11179.4|27
1653572640000|2022-05-26 13:44:00|11183.1|11180.3|11186.2|11183.4|11187.7|11184.9|11183.1|11180.3|45
1653572650000|2022-05-26 13:44:10|11185.7|11182.9|11184.9|11182.1|11186.3|11183.5|11183.7|11180.9|33
1653572660000|2022-05-26 13:44:20|11184.7|11181.9|11183.7|11180.9|11185.7|11182.9|11183.7|11180.9|25
1653572670000|2022-05-26 13:44:30|11184.5|11181.7|11183.1|11180.3|11184.5|11181.7|11180.7|11177.9|38
1653572680000|2022-05-26 13:44:40|11182.7|11179.9|11182.4|11179.6|11183.5|11180.7|11180.7|11177.9|36
1653572690000|2022-05-26 13:44:50|11182.2|11179.4|11183.1|11180.3|11184.7|11181.9|11179.7|11176.9|75
1653572700000|2022-05-26 13:45:00|11183.2|11180.4|11183.7|11180.9|11184.7|11181.9|11177.9|11175.1|75
1653572710000|2022-05-26 13:45:10|11183|11180.2|11182.7|11179.9|11184.6|11181.8|11182.2|11179.4|29
1653572720000|2022-05-26 13:45:20|11182.1|11179.3|11182.7|11179.9|11184.6|11181.8|11182.1|11179.3|51
1653572730000|2022-05-26 13:45:30|11183.2|11180.4|11184.2|11181.4|11185.7|11182.9|11181.9|11179.1|141
1653572740000|2022-05-26 13:45:40|11184.6|11181.8|11187.2|11184.4|11188.5|11185.7|11184.6|11181.8|62
1653572750000|2022-05-26 13:45:50|11186.9|11184.1|11186.4|11183.6|11188.7|11185.9|11185.9|11183.1|29
1653572760000|2022-05-26 13:46:00|11186|11183.2|11187.7|11184.9|11188.1|11185.3|11184.2|11181.4|37
1653572770000|2022-05-26 13:46:10|11188|11185.2|11189.5|11186.7|11192.3|11189.5|11187.2|11184.4|149
1653572780000|2022-05-26 13:46:20|11189.6|11186.8|11191.1|11188.3|11193.6|11190.8|11189.6|11186.8|73
1653572790000|2022-05-26 13:46:30|11191.5|11188.7|11188.2|11185.4|11194.2|11191.4|11187.8|11185|211
1653572800000|2022-05-26 13:46:40|11187.8|11185|11186.6|11183.8|11191.6|11188.8|11183.2|11180.4|152
1653572810000|2022-05-26 13:46:50|11186.2|11183.4|11188.2|11185.4|11188.2|11185.4|11186.2|11183.4|58
1653572820000|2022-05-26 13:47:00|11188.6|11185.8|11191.4|11188.6|11193.9|11191.1|11188.6|11185.8|138
1653572830000|2022-05-26 13:47:10|11191.9|11189.1|11192.3|11189.5|11192.6|11189.8|11187.9|11185.1|43
1653572840000|2022-05-26 13:47:20|11192.4|11189.6|11193.4|11190.6|11194.7|11191.9|11192.4|11189.6|81
1653572850000|2022-05-26 13:47:30|11193.8|11191|11192.9|11190.1|11193.9|11191.1|11192.3|11189.5|20
1653572860000|2022-05-26 13:47:40|11191.8|11189|11207.5|11204.7|11208.8|11206|11190.9|11188.1|307
1653572870000|2022-05-26 13:47:50|11207.7|11204.9|11214.4|11211.6|11216.3|11213.5|11207.2|11204.4|302
1653572880000|2022-05-26 13:48:00|11214.5|11211.7|11215.4|11212.6|11217.4|11214.6|11214|11211.2|97
1653572890000|2022-05-26 13:48:10|11215|11212.2|11211.7|11208.9|11215.7|11212.9|11210.7|11207.9|138
1653572900000|2022-05-26 13:48:20|11212|11209.2|11213.7|11210.9|11214.7|11211.9|11211.7|11208.9|86
1653572910000|2022-05-26 13:48:30|11213.3|11210.5|11206.9|11204.1|11213.7|11210.9|11206.9|11204.1|42
1653572920000|2022-05-26 13:48:40|11206.2|11203.4|11205.9|11203.1|11208.9|11206.1|11205.5|11202.7|72
1653572930000|2022-05-26 13:48:50|11206.7|11203.9|11202.3|11199.5|11206.9|11204.1|11201|11198.2|120
1653572940000|2022-05-26 13:49:00|11201.9|11199.1|11205.3|11202.5|11208.6|11205.6|11201.9|11199.1|52
1653572950000|2022-05-26 13:49:10|11204.9|11202.1|11205.9|11203.1|11207.8|11205|11204.8|11202|31
1653572960000|2022-05-26 13:49:20|11206.3|11203.5|11201.9|11199.1|11206.3|11203.5|11201.9|11199.1|50
1653572970000|2022-05-26 13:49:30|11202.3|11199.5|11203.9|11201.1|11204.4|11201.6|11201.9|11199.1|28
1653572980000|2022-05-26 13:49:40|11203.5|11200.7|11200.4|11197.6|11203.9|11201.1|11199.5|11196.7|16
1653572990000|2022-05-26 13:49:50|11200.3|11197.5|11192.8|11190|11200.4|11197.6|11191.4|11188.6|59
1653573000000|2022-05-26 13:50:00|11192.9|11190.1|11195.9|11193.1|11197.3|11194.5|11192.9|11190.1|80
1653573010000|2022-05-26 13:50:10|11196.3|11193.5|11187.2|11184.4|11199.8|11197|11187|11184.2|87
1653573020000|2022-05-26 13:50:20|11186.9|11184.1|11190|11187.2|11191.2|11188.4|11186.2|11183.4|70
1653573030000|2022-05-26 13:50:30|11189.2|11186.4|11187.2|11184.4|11192.9|11190.1|11186.2|11183.4|47
1653573040000|2022-05-26 13:50:40|11187.9|11185.1|11187.2|11184.4|11188.2|11185.4|11185.7|11182.9|45
1653573050000|2022-05-26 13:50:50|11188.5|11185.7|11188.2|11185.4|11191.2|11188.4|11188.2|11185.4|28
1653573060000|2022-05-26 13:51:00|11189|11186.2|11193.8|11191|11195.8|11193|11188.2|11185.4|113
1653573070000|2022-05-26 13:51:10|11193.3|11190.5|11191.8|11189|11197.3|11194.5|11191.4|11188.6|78
1653573080000|2022-05-26 13:51:20|11191.9|11189.1|11195.8|11193|11197.8|11195|11191.4|11188.6|40
1653573090000|2022-05-26 13:51:30|11194.9|11192.1|11195.4|11192.6|11197.1|11194.3|11194.3|11191.5|45
1653573100000|2022-05-26 13:51:40|11194.8|11192|11192.2|11189.4|11195.6|11192.8|11190.9|11188.1|79
1653573110000|2022-05-26 13:51:50|11192|11189.2|11193|11190.2|11194|11191.2|11191.5|11188.7|29
1653573120000|2022-05-26 13:52:00|11192.9|11190.1|11197.9|11195.1|11198.8|11196|11192.2|11189.4|61
1653573130000|2022-05-26 13:52:10|11197.5|11194.7|11202.3|11199.5|11202.6|11199.8|11197.4|11194.6|41
1653573140000|2022-05-26 13:52:20|11202.8|11200|11201.8|11199|11205.3|11202.5|11201.3|11198.5|42
1653573150000|2022-05-26 13:52:30|11202.8|11200|11204.3|11201.5|11204.8|11202|11201.8|11199|30
1653573160000|2022-05-26 13:52:40|11204.8|11202|11205.9|11203.1|11206.8|11204|11203.3|11200.5|49
1653573170000|2022-05-26 13:52:50|11205.8|11203|11206.8|11204|11206.8|11204|11203.9|11201.1|18
1653573180000|2022-05-26 13:53:00|11206|11203.2|11202.9|11200.1|11206.8|11204|11202.4|11199.6|28
1653573190000|2022-05-26 13:53:10|11203.3|11200.5|11204.6|11201.8|11205.3|11202.5|11202.6|11199.8|39
1653573200000|2022-05-26 13:53:20|11204.8|11202|11209|11206.2|11209.4|11206.6|11204.6|11201.8|60
1653573210000|2022-05-26 13:53:30|11207.9|11205.1|11206.6|11203.8|11209.5|11206.7|11205.6|11202.8|40
1653573220000|2022-05-26 13:53:40|11207|11204.2|11205.7|11202.9|11207.6|11204.8|11205.2|11202.4|23
1653573230000|2022-05-26 13:53:50|11205.6|11202.8|11205.6|11202.8|11207|11204.2|11204.6|11201.8|22
1653573240000|2022-05-26 13:54:00|11206.1|11203.3|11206.5|11203.7|11206.6|11203.8|11202.6|11199.8|59
1653573250000|2022-05-26 13:54:10|11207|11204.2|11205.6|11202.8|11208|11205.2|11204.2|11201.4|15
1653573260000|2022-05-26 13:54:20|11205.2|11202.4|11204.6|11201.8|11206.1|11203.3|11203.1|11200.3|41
1653573270000|2022-05-26 13:54:30|11204.2|11201.4|11206.3|11203.5|11208|11205.2|11204|11201.2|31
1653573280000|2022-05-26 13:54:40|11206.6|11203.8|11210|11207.2|11210.6|11207.8|11205.6|11202.8|41
1653573290000|2022-05-26 13:54:50|11210.5|11207.7|11213|11210.2|11215.3|11212.5|11210|11207.2|88
1653573300000|2022-05-26 13:55:00|11212.5|11209.7|11213.8|11211|11215.3|11212.5|11212.1|11209.3|80
1653573310000|2022-05-26 13:55:10|11213.5|11210.7|11213.2|11210.4|11213.5|11210.7|11212.3|11209.5|39
1653573320000|2022-05-26 13:55:20|11213.3|11210.5|11212.7|11209.9|11214|11211.2|11212.3|11209.5|96
1653573330000|2022-05-26 13:55:30|11213.2|11210.4|11210|11207.2|11214.1|11211.3|11209.8|11207|43
1653573340000|2022-05-26 13:55:40|11209.6|11206.8|11210.8|11208|11211.3|11208.5|11208.1|11205.3|37
1653573350000|2022-05-26 13:55:50|11211.5|11208.7|11215.8|11213|11218.2|11215.4|11211|11208.2|82
1653573360000|2022-05-26 13:56:00|11214.7|11211.9|11222.7|11219.9|11224.2|11221.4|11214.3|11211.5|140
1653573370000|2022-05-26 13:56:10|11222|11219.2|11223.3|11220.5|11230.9|11228.1|11220.8|11218|546
1653573380000|2022-05-26 13:56:20|11223.6|11220.8|11221.5|11218.7|11223.6|11220.8|11220.6|11217.8|58
1653573390000|2022-05-26 13:56:30|11221.8|11219|11223.6|11220.8|11224.5|11221.7|11221.5|11218.7|64
1653573400000|2022-05-26 13:56:40|11224|11221.2|11222|11219.2|11224|11221.2|11221|11218.2|72
1653573410000|2022-05-26 13:56:50|11221.6|11218.8|11224.2|11221.4|11226.7|11223.9|11221.6|11218.8|71
1653573420000|2022-05-26 13:57:00|11224.6|11221.8|11223.9|11221.1|11224.9|11222.1|11221.9|11219.1|68
1653573430000|2022-05-26 13:57:10|11222.2|11219.4|11223.4|11220.6|11223.5|11220.7|11222.1|11219.3|73
1653573440000|2022-05-26 13:57:20|11222.9|11220.1|11225.7|11222.9|11225.7|11222.9|11222|11219.2|97
1653573450000|2022-05-26 13:57:30|11225.2|11222.4|11222.7|11219.9|11225.4|11222.6|11221.9|11219.1|41
1653573460000|2022-05-26 13:57:40|11223.4|11220.6|11223.9|11221.1|11224.2|11221.4|11222|11219.2|33
1653573470000|2022-05-26 13:57:50|11223.5|11220.7|11222.4|11219.6|11223.9|11221.1|11222.4|11219.6|27
1653573480000|2022-05-26 13:58:00|11222.7|11219.9|11221.9|11219.1|11222.9|11220.1|11217.6|11214.8|104
1653573490000|2022-05-26 13:58:10|11222.9|11220.1|11227.2|11224.4|11227.2|11224.4|11222.5|11219.7|92
1653573500000|2022-05-26 13:58:20|11226.8|11224|11225.6|11222.8|11229|11226.2|11224.2|11221.4|46
1653573510000|2022-05-26 13:58:30|11225.2|11222.4|11224.2|11221.4|11225.6|11222.8|11223|11220.2|26
1653573520000|2022-05-26 13:58:40|11223.8|11221|11220.2|11217.4|11224.6|11221.8|11218.5|11215.4|67
1653573530000|2022-05-26 13:58:50|11220.3|11217.5|11218.8|11216|11221.8|11219|11218.8|11216|27
1653573540000|2022-05-26 13:59:00|11218|11215.2|11216.8|11214|11218.8|11216|11216.5|11213.7|73
1653573550000|2022-05-26 13:59:10|11216.5|11213.7|11217.7|11214.9|11220|11217.2|11215.8|11213|67
1653573560000|2022-05-26 13:59:20|11217.4|11214.6|11215.1|11212.3|11217.8|11215|11215.1|11212.3|19
1653573570000|2022-05-26 13:59:30|11215.5|11212.7|11211.1|11208.3|11216.6|11213.8|11211.1|11208.3|36
1653573580000|2022-05-26 13:59:40|11212|11209.2|11212.6|11209.8|11213.7|11210.8|11210.1|11207.3|49
1653573590000|2022-05-26 13:59:50|11210.2|11207.4|11206.7|11203.9|11210.2|11207.4|11205.7|11202.8|103
1653573600000|2022-05-26 14:00:00|11208.1|11205.3|11215.6|11212.8|11215.7|11212.9|11207.7|11204.9|174
1653573610000|2022-05-26 14:00:10|11215.1|11212.3|11210.5|11207.7|11215.5|11212.7|11209.5|11206.7|54
1653573620000|2022-05-26 14:00:20|11210.4|11207.6|11208.1|11205.3|11211.4|11208.6|11208.1|11205.3|125
1653573630000|2022-05-26 14:00:30|11208.5|11205.7|11203.2|11200.4|11208.5|11205.7|11202.5|11199.7|101
1653573640000|2022-05-26 14:00:40|11203.6|11200.8|11208.5|11205.7|11209|11206.2|11203.1|11200.3|63
1653573650000|2022-05-26 14:00:50|11208.1|11205.3|11207.7|11204.9|11210.5|11207.7|11206.7|11203.9|31
1653573660000|2022-05-26 14:01:00|11208.6|11205.8|11208.6|11205.8|11209.1|11206.3|11206.5|11203.7|38
1653573670000|2022-05-26 14:01:10|11208.2|11205.4|11217|11214.2|11217.8|11215|11208.1|11205.3|112
1653573680000|2022-05-26 14:01:20|11216.2|11213.4|11245.5|11242.7|11246.4|11243.6|11216.2|11213.4|1531
1653573690000|2022-05-26 14:01:30|11245.4|11242.6|11240.5|11237.7|11247.3|11244.5|11238.5|11235.7|407
1653573700000|2022-05-26 14:01:40|11240.4|11237.6|11245.5|11242.7|11248|11245.2|11239.7|11236.9|219
1653573710000|2022-05-26 14:01:50|11246|11243.2|11237|11234.2|11254.6|11251.8|11236|11233.2|672
1653573720000|2022-05-26 14:02:00|11238.1|11235.3|11249.4|11246.6|11249.4|11246.6|11238|11235.2|105
1653573730000|2022-05-26 14:02:10|11250.8|11248|11251|11248.2|11253.5|11250.7|11249.5|11244.1|181
1653573740000|2022-05-26 14:02:20|11250|11247.2|11263.5|11260.7|11271.1|11266.2|11248.2|11245.4|477
1653573750000|2022-05-26 14:02:30|11264|11261.2|11269.8|11267|11270.1|11267.3|11262|11259.2|269
1653573760000|2022-05-26 14:02:40|11270.1|11267.3|11270.3|11267.5|11272.6|11269.8|11265.8|11263|369
1653573770000|2022-05-26 14:02:50|11269.8|11267|11275.9|11273.1|11275.9|11273.1|11269.8|11267|339
1653573780000|2022-05-26 14:03:00|11276.2|11273.4|11273|11270.2|11278.9|11276.1|11271.5|11268.7|230
1653573790000|2022-05-26 14:03:10|11272.5|11269.7|11274.5|11271.7|11276|11273.2|11272.2|11269.4|131
1653573800000|2022-05-26 14:03:20|11274.1|11271.3|11272.1|11269.3|11276.5|11273.7|11272.1|11269.3|152
1653573810000|2022-05-26 14:03:30|11272.9|11270.1|11300.1|11297.3|11300.1|11297.3|11272.4|11269.6|908
1653573820000|2022-05-26 14:03:40|11299.7|11296.9|11292.5|11289.7|11301.8|11299|11290.7|11287.9|305
1653573830000|2022-05-26 14:03:50|11291.6|11288.8|11294|11291.2|11294.2|11291.4|11289.5|11283.3|220
1653573840000|2022-05-26 14:04:00|11294.5|11291.7|11307.3|11304.5|11307.6|11304.8|11294.5|11291.7|185
1653573850000|2022-05-26 14:04:10|11307|11304.2|11303.6|11300.8|11310.7|11307.9|11301.1|11298.3|251
1653573860000|2022-05-26 14:04:20|11303.2|11300.4|11289.7|11286.9|11310.3|11307.5|11289.2|11286.4|258
1653573870000|2022-05-26 14:04:30|11290.6|11287.8|11294.2|11291.4|11295.6|11292.8|11290.6|11287.8|120
1653573880000|2022-05-26 14:04:40|11293.7|11290.9|11296.1|11293.3|11296.5|11293.7|11290.2|11287.4|161
1653573890000|2022-05-26 14:04:50|11296.5|11293.7|11303.7|11300.9|11304.2|11301.4|11296.1|11293.3|108
1653573900000|2022-05-26 14:05:00|11303|11300.2|11307.2|11304.4|11307.7|11304.9|11303|11300.2|160
1653573910000|2022-05-26 14:05:10|11306.7|11303.9|11305.6|11302.8|11308.2|11305.4|11305.1|11302.3|112
1653573920000|2022-05-26 14:05:20|11305.4|11302.6|11303|11300.2|11308.7|11305.9|11302.4|11299.6|183
1653573930000|2022-05-26 14:05:30|11303.1|11300.3|11312.6|11309.8|11313.7|11310.8|11302.2|11299.4|129
1653573940000|2022-05-26 14:05:40|11312.7|11309.9|11312.7|11309.9|11313.8|11310.9|11311.2|11308.4|114
1653573950000|2022-05-26 14:05:50|11313.1|11310.3|11307.7|11304.9|11313.1|11310.3|11305.7|11302.9|98
1653573960000|2022-05-26 14:06:00|11308.2|11305.4|11307.2|11304.4|11309.8|11306.9|11303.7|11300.9|85
1653573970000|2022-05-26 14:06:10|11306.7|11303.9|11305.1|11302.3|11308.2|11305.4|11304.1|11301.3|93
1653573980000|2022-05-26 14:06:20|11304.7|11301.9|11299.3|11296.5|11304.7|11301.9|11299.3|11296.5|51
1653573990000|2022-05-26 14:06:30|11300|11297.2|11299.1|11296.3|11304.1|11301.3|11298.2|11295.4|92
1653574000000|2022-05-26 14:06:40|11299.2|11296.4|11298.2|11295.4|11301.7|11298.9|11298.2|11295.4|57
1653574010000|2022-05-26 14:06:50|11297.7|11294.9|11299.2|11296.4|11300.2|11297.4|11297.2|11294.4|51
1653574020000|2022-05-26 14:07:00|11298.1|11295.3|11291.5|11288.7|11298.1|11295.3|11291.5|11288.7|191
1653574030000|2022-05-26 14:07:10|11291.1|11288.3|11290.8|11288|11292.5|11289.7|11287.3|11284.5|86
1653574040000|2022-05-26 14:07:20|11290.5|11287.7|11294.6|11291.8|11295.9|11293.1|11290|11287.2|115
1653574050000|2022-05-26 14:07:30|11298.2|11295.4|11299.6|11296.8|11306.6|11303.8|11298.2|11295.4|182
1653574060000|2022-05-26 14:07:40|11299.2|11296.4|11298.6|11295.8|11299.6|11296.8|11291.2|11288.4|94
1653574070000|2022-05-26 14:07:50|11298.2|11295.4|11294.2|11291.4|11301.9|11299.1|11293.8|11291|62
1653574080000|2022-05-26 14:08:00|11294.6|11291.8|11286.2|11283.4|11297.7|11294.9|11285.2|11282.4|149
1653574090000|2022-05-26 14:08:10|11286.6|11283.8|11283.7|11280.9|11287.1|11284.3|11278.8|11276|127
1653574100000|2022-05-26 14:08:20|11283.6|11280.8|11278|11275.2|11284.2|11281.4|11276.1|11273.3|119
1653574110000|2022-05-26 14:08:30|11277.5|11274.7|11281.5|11278.7|11284.2|11281.4|11277.5|11274.7|100
1653574120000|2022-05-26 14:08:40|11281.1|11278.3|11287|11284.2|11287|11284.2|11280.8|11278|55
1653574130000|2022-05-26 14:08:50|11286.2|11283.4|11288|11285.2|11290.3|11287.5|11285.1|11282.3|45
1653574140000|2022-05-26 14:09:00|11288.5|11285.7|11286.8|11284|11290.7|11287.9|11286.5|11283.7|58
1653574150000|2022-05-26 14:09:10|11286.5|11283.7|11284.1|11281.3|11287.6|11284.8|11283.5|11280.7|64
1653574160000|2022-05-26 14:09:20|11283.6|11280.8|11285.8|11283|11285.8|11283|11282.8|11280|38
1653574170000|2022-05-26 14:09:30|11286.8|11284|11292|11289.2|11292.5|11289.7|11286.8|11284|43
1653574180000|2022-05-26 14:09:40|11293.1|11290.3|11288.3|11285.5|11296.3|11293.5|11287|11284.2|72
1653574190000|2022-05-26 14:09:50|11289.2|11286.4|11288|11285.2|11289.8|11287|11286.5|11283.7|70
1653574200000|2022-05-26 14:10:00|11288.3|11285.5|11284.5|11281.7|11289.3|11286.5|11281.5|11278.7|54
1653574210000|2022-05-26 14:10:10|11284|11281.2|11281.2|11278.4|11284|11281.2|11278.8|11276|113
1653574220000|2022-05-26 14:10:20|11282.3|11278.3|11282.1|11279.3|11284.2|11281.4|11280|11277.2|36
1653574230000|2022-05-26 14:10:30|11282.2|11279.4|11284.2|11281.4|11285.1|11282.3|11281.2|11278.4|77
1653574240000|2022-05-26 14:10:40|11284.1|11281.3|11282.2|11279.4|11286.3|11283.3|11281.7|11278.9|82
1653574250000|2022-05-26 14:10:50|11281.7|11278.9|11280.7|11277.9|11283.1|11280.3|11278.2|11275.4|70
1653574260000|2022-05-26 14:11:00|11281.1|11278.3|11273.6|11270.8|11281.1|11278.3|11272.2|11269.4|151
1653574270000|2022-05-26 14:11:10|11273.9|11271.1|11271.1|11268.3|11274.6|11271.8|11270.7|11267.9|80
1653574280000|2022-05-26 14:11:20|11270.7|11267.9|11269.4|11266.6|11274.4|11271.6|11268.3|11265.5|188
1653574290000|2022-05-26 14:11:30|11270.2|11267.4|11272.1|11269.3|11273.4|11270.6|11269.8|11267|81
1653574300000|2022-05-26 14:11:40|11271.7|11268.9|11271.8|11269|11274.4|11271.6|11270.6|11267.8|136
1653574310000|2022-05-26 14:11:50|11271.4|11268.6|11272.8|11270|11274.8|11272|11270.3|11267.5|95
1653574320000|2022-05-26 14:12:00|11272.4|11269.6|11278.4|11275.6|11279.3|11276.5|11272.4|11269.6|126
1653574330000|2022-05-26 14:12:10|11277.9|11275.1|11278.9|11276.1|11278.9|11276.1|11275.4|11272.6|23
1653574340000|2022-05-26 14:12:20|11279.4|11276.6|11291.8|11289|11292.4|11289.6|11279.4|11276.6|259
1653574350000|2022-05-26 14:12:30|11292.3|11289.5|11294.2|11291.4|11294.3|11291.5|11289.7|11286.9|94
1653574360000|2022-05-26 14:12:40|11293.8|11291|11293.2|11290.4|11296.5|11293.7|11292|11289.2|83
1653574370000|2022-05-26 14:12:50|11294.3|11291.5|11290.2|11287.4|11294.3|11291.5|11290.2|11287.4|39
1653574380000|2022-05-26 14:13:00|11290.5|11287.7|11295.5|11292.7|11295.9|11293.1|11290.5|11287.7|154
1653574390000|2022-05-26 14:13:10|11295.2|11292.4|11291.2|11288.4|11295.5|11292.7|11288.5|11285.7|55
1653574400000|2022-05-26 14:13:20|11290.7|11287.9|11288.7|11285.9|11293|11290.2|11288.3|11284.9|33
1653574410000|2022-05-26 14:13:30|11288.3|11285.5|11285.2|11282.4|11288.3|11285.5|11284|11281.2|58
1653574420000|2022-05-26 14:13:40|11286.3|11283.5|11283.7|11280.9|11287.5|11284.7|11283.7|11280.9|31
1653574430000|2022-05-26 14:13:50|11283.5|11280.7|11290.5|11287.7|11291|11288.2|11283.5|11280.7|26
1653574440000|2022-05-26 14:14:00|11291|11288.2|11293.2|11290.4|11294.6|11291.8|11291|11288.2|192
1653574450000|2022-05-26 14:14:10|11293.5|11290.7|11288.8|11286|11295.4|11292.6|11287.7|11284.9|112
1653574460000|2022-05-26 14:14:20|11288.7|11285.9|11293.5|11290.7|11295.6|11292.8|11287.2|11284.4|69
1653574470000|2022-05-26 14:14:30|11293.9|11291.1|11296|11293.2|11297.3|11294.5|11293.9|11291.1|100
1653574480000|2022-05-26 14:14:40|11296.8|11294|11297.2|11294.4|11299|11296.2|11296.8|11294|69
1653574490000|2022-05-26 14:14:50|11297.9|11295.1|11301.5|11298.7|11302|11299.2|11297.9|11295.1|96
1653574500000|2022-05-26 14:15:00|11301.7|11298.9|11305.5|11302.7|11307.5|11304.7|11301.2|11298.4|212
1653574510000|2022-05-26 14:15:10|11306.2|11303.4|11308.2|11305.4|11309.8|11307|11305.8|11303|152
1653574520000|2022-05-26 14:15:20|11308.5|11305.7|11313.2|11310.4|11314.5|11311.7|11308.5|11305.7|164
1653574530000|2022-05-26 14:15:30|11312.4|11309.6|11316|11313.2|11316.7|11313.9|11310.3|11307.5|137
1653574540000|2022-05-26 14:15:40|11316.5|11313.7|11314.5|11311.7|11316.5|11313.7|11313|11310.2|110
1653574550000|2022-05-26 14:15:50|11314.2|11311.4|11307.6|11304.8|11314.5|11311.7|11307.5|11304.7|91
1653574560000|2022-05-26 14:16:00|11308|11305.2|11309.6|11306.8|11310.3|11307.5|11305|11302.2|86
1653574570000|2022-05-26 14:16:10|11310.1|11307.3|11307.1|11304.3|11313.1|11310.3|11307.1|11304.3|46
1653574580000|2022-05-26 14:16:20|11307.8|11305|11309|11306.2|11309|11306.2|11305.4|11302.6|51
1653574590000|2022-05-26 14:16:30|11309.5|11306.7|11308.6|11305.8|11311.1|11308.3|11308.1|11305.3|51
1653574600000|2022-05-26 14:16:40|11309.4|11306.6|11305.8|11303|11309.9|11307.1|11304.6|11301.8|37
1653574610000|2022-05-26 14:16:50|11306.1|11303.3|11307.6|11304.8|11308.8|11306|11305.1|11302.3|32
1653574620000|2022-05-26 14:17:00|11308.1|11305.3|11304.6|11301.8|11308.5|11305.7|11304.4|11301.6|32
1653574630000|2022-05-26 14:17:10|11305|11302.2|11301.7|11298.9|11305.5|11302.7|11298.4|11295.6|119
1653574640000|2022-05-26 14:17:20|11301.9|11299.1|11302.9|11300.1|11304.4|11301.6|11299.4|11296.6|97
1653574650000|2022-05-26 14:17:30|11303.8|11301|11305.3|11302.5|11306.3|11303.5|11303.4|11300.6|71
1653574660000|2022-05-26 14:17:40|11305.6|11302.8|11304.8|11302|11306.3|11303.5|11303.5|11300.7|47
1653574670000|2022-05-26 14:17:50|11304.4|11301.6|11304.8|11302|11306.1|11303.3|11302.9|11300.1|37
1653574680000|2022-05-26 14:18:00|11305.4|11302.6|11306.8|11304|11306.9|11304.1|11301.3|11298.5|73
1653574690000|2022-05-26 14:18:10|11307.3|11304.5|11298.9|11296.1|11307.4|11304.6|11298.9|11296.1|31
1653574700000|2022-05-26 14:18:20|11299.4|11296.6|11304.4|11301.6|11305.8|11303|11298.5|11295.7|34
1653574710000|2022-05-26 14:18:30|11303.4|11300.6|11308.8|11306|11309.9|11307.1|11303.3|11300.5|61
1653574720000|2022-05-26 14:18:40|11309.1|11306.3|11303.9|11301.1|11309.3|11306.5|11303.8|11301|62
1653574730000|2022-05-26 14:18:50|11302.4|11299.6|11293.4|11290.6|11304.8|11302|11293.1|11290.3|154
1653574740000|2022-05-26 14:19:00|11293.8|11291|11305|11302.2|11306|11303.2|11293.8|11291|121
1653574750000|2022-05-26 14:19:10|11306|11303.2|11304.7|11301.9|11309.2|11306.4|11303.2|11299.8|59
1653574760000|2022-05-26 14:19:20|11304.3|11301.5|11300.7|11297.9|11304.3|11301.5|11299.7|11296.9|13
1653574770000|2022-05-26 14:19:30|11300.4|11297.6|11294.4|11291.6|11300.4|11297.6|11292.9|11290.1|96
1653574780000|2022-05-26 14:19:40|11293.9|11291.1|11294.9|11292.1|11295.4|11292.5|11292.9|11290.1|33
1653574790000|2022-05-26 14:19:50|11295.3|11292.5|11298.1|11295.3|11298.4|11295.6|11295.3|11292.5|27
1653574800000|2022-05-26 14:20:00|11294.4|11291.6|11290.3|11287.5|11294.8|11292|11289.9|11287.1|145
1653574810000|2022-05-26 14:20:10|11289.9|11287.1|11289.3|11286.5|11291.3|11288.5|11287.5|11284.7|65
1653574820000|2022-05-26 14:20:20|11289.9|11287.1|11297.1|11294.3|11302.1|11299.3|11289.9|11287.1|100
1653574830000|2022-05-26 14:20:30|11297|11294.2|11297|11294.2|11298.4|11295.6|11295.1|11292.3|19
1653574840000|2022-05-26 14:20:40|11295.8|11293|11297.1|11294.3|11299.6|11296.8|11295.6|11292.8|41
1653574850000|2022-05-26 14:20:50|11296.8|11294|11296.1|11293.3|11297.6|11294.8|11295.1|11292.3|40
1653574860000|2022-05-26 14:21:00|11296.5|11293.7|11295.6|11292.8|11298.6|11295.8|11294.9|11292.1|24
1653574870000|2022-05-26 14:21:10|11295.1|11292.3|11297.3|11294.5|11297.6|11294.8|11293.1|11290.3|41
1653574880000|2022-05-26 14:21:20|11297.1|11294.3|11297.1|11294.3|11300.1|11297.3|11295.1|11292.3|35
1653574890000|2022-05-26 14:21:30|11297.2|11294.4|11293.3|11290.5|11297.2|11294.4|11291.6|11288.8|66
1653574900000|2022-05-26 14:21:40|11293.1|11290.3|11294.1|11291.3|11295|11292.2|11293.1|11290.3|20
1653574910000|2022-05-26 14:21:50|11294.5|11291.7|11295.6|11292.8|11296.1|11293.3|11292|11289.2|29
1653574920000|2022-05-26 14:22:00|11296.4|11293.6|11301|11298.2|11302|11299.2|11295.3|11292.1|134
1653574930000|2022-05-26 14:22:10|11301.6|11298.8|11303|11300.2|11304.6|11301.8|11300.6|11297.8|42
1653574940000|2022-05-26 14:22:20|11303.6|11300.8|11300.1|11297.3|11304.4|11301.6|11299.3|11296.5|46
1653574950000|2022-05-26 14:22:30|11299.6|11296.8|11296.1|11293.3|11299.6|11296.8|11292.6|11289.8|41
1653574960000|2022-05-26 14:22:40|11296.9|11294.1|11298.1|11295.3|11299.6|11296.8|11296|11293.2|57
1653574970000|2022-05-26 14:22:50|11299|11296.2|11300.8|11298|11304.5|11301.7|11298.6|11295.8|51
1653574980000|2022-05-26 14:23:00|11300.6|11297.8|11299.5|11296.7|11301.1|11298.3|11297.8|11295|20
1653574990000|2022-05-26 14:23:10|11298.6|11295.8|11297.6|11294.8|11300.6|11297.8|11297.1|11294.3|27
1653575000000|2022-05-26 14:23:20|11298.4|11295.6|11293.6|11290.8|11300.1|11297.3|11293.1|11290.3|18
1653575010000|2022-05-26 14:23:30|11293.1|11290.3|11290.6|11287.8|11294.1|11291.3|11289.6|11286.8|36
1653575020000|2022-05-26 14:23:40|11290.1|11287.3|11290.6|11287.8|11291.6|11288.8|11289.6|11286.8|31
1653575030000|2022-05-26 14:23:50|11291|11288.2|11291|11288.2|11291|11288.2|11289.3|11286.5|19
1653575040000|2022-05-26 14:24:00|11293|11290.2|11297.6|11294.8|11297.6|11294.8|11292.1|11289.2|61
1653575050000|2022-05-26 14:24:10|11298.7|11295.9|11305.7|11302.9|11306.7|11303.9|11298.7|11295.9|80
1653575060000|2022-05-26 14:24:20|11305.9|11303.1|11302.7|11299.9|11309.4|11306.6|11302.7|11299.9|145
1653575070000|2022-05-26 14:24:30|11302.9|11300.1|11301.4|11298.6|11303.2|11300.4|11300.9|11298.1|34
1653575080000|2022-05-26 14:24:40|11301.5|11298.7|11298.6|11295.8|11304.2|11301.4|11298.6|11295.8|127
1653575090000|2022-05-26 14:24:50|11299|11296.2|11297|11294.2|11300|11297.2|11296.5|11293.7|77
1653575100000|2022-05-26 14:25:00|11298.1|11295.3|11300.6|11297.8|11303.5|11300.7|11298.1|11295.3|150
1653575110000|2022-05-26 14:25:10|11301|11298.2|11300.1|11297.3|11301.3|11298.5|11296.6|11293.8|48
1653575120000|2022-05-26 14:25:20|11300.5|11297.7|11299.6|11296.8|11303.1|11300.3|11298.2|11295.4|44
1653575130000|2022-05-26 14:25:30|11299.2|11296.4|11298.6|11295.8|11300.1|11297.3|11295.9|11293.1|48
1653575140000|2022-05-26 14:25:40|11299|11296.2|11298.5|11295.7|11302|11299.2|11298|11295.2|39
1653575150000|2022-05-26 14:25:50|11298.6|11295.8|11300.1|11297.3|11301.5|11298.7|11298.1|11295.1|145
1653575160000|2022-05-26 14:26:00|11300.6|11297.8|11302.6|11299.8|11303.1|11300.3|11297.6|11294.8|245
1653575170000|2022-05-26 14:26:10|11302.2|11299.4|11300.1|11297.3|11304.6|11301.8|11299.1|11296.3|41
1653575180000|2022-05-26 14:26:20|11300.6|11297.8|11304.3|11301.5|11304.5|11301.7|11299.1|11296.3|22
1653575190000|2022-05-26 14:26:30|11304.5|11301.7|11299.6|11296.8|11306.5|11303.7|11299.2|11296.4|74
1653575200000|2022-05-26 14:26:40|11300.1|11297.3|11301.1|11298.3|11302|11299.2|11299.6|11296.8|18
1653575210000|2022-05-26 14:26:50|11301.5|11298.7|11304.1|11301.3|11305|11302.2|11301.5|11298.7|14
1653575220000|2022-05-26 14:27:00|11304|11301.2|11304.1|11301.3|11307|11304.2|11303.1|11300.3|141
1653575230000|2022-05-26 14:27:10|11303.2|11300.4|11307.8|11305|11310.2|11307.4|11303.1|11300.3|96
1653575240000|2022-05-26 14:27:20|11308.2|11305.4|11308.2|11305.4|11310.2|11307.4|11307.8|11305|39
1653575250000|2022-05-26 14:27:30|11308.3|11305.5|11310.2|11307.4|11312.2|11309.4|11307.6|11304.8|80
1653575260000|2022-05-26 14:27:40|11309.5|11306.7|11307.6|11304.8|11309.5|11306.7|11306.1|11303.3|31
1653575270000|2022-05-26 14:27:50|11307.2|11304.4|11310.8|11308|11311.7|11308.9|11305.3|11302.5|46
1653575280000|2022-05-26 14:28:00|11310.7|11307.9|11308.8|11306|11312.6|11309.8|11307.7|11304.9|63
1653575290000|2022-05-26 14:28:10|11308.5|11305.7|11307.7|11304.9|11309.8|11307|11306.8|11304|14
1653575300000|2022-05-26 14:28:20|11308.4|11305.6|11309.8|11307|11309.8|11307|11307.7|11304.9|52
1653575310000|2022-05-26 14:28:30|11309.7|11306.9|11304.8|11302|11309.8|11307|11304.8|11302|31
1653575320000|2022-05-26 14:28:40|11304.5|11301.7|11303.3|11300.5|11305.3|11302.5|11302.8|11300|19
1653575330000|2022-05-26 14:28:50|11302.3|11299.5|11304.3|11301.5|11305.3|11302.5|11301.8|11299|25
1653575340000|2022-05-26 14:29:00|11305.3|11302.5|11307.7|11304.9|11308.2|11305.4|11305.3|11302.5|28
1653575350000|2022-05-26 14:29:10|11307|11304.2|11303.3|11300.5|11307|11304.2|11303.3|11300.5|20
1653575360000|2022-05-26 14:29:20|11304.1|11301.3|11302.3|11299.5|11306.7|11303.9|11301.8|11298.8|53
1653575370000|2022-05-26 14:29:30|11303.4|11300.6|11307.2|11304.4|11309.3|11306.5|11303.4|11300.6|20
1653575380000|2022-05-26 14:29:40|11307.9|11305.1|11307.9|11305.1|11308.7|11305.9|11306.9|11304.1|24
1653575390000|2022-05-26 14:29:50|11308.3|11305.5|11296.6|11293.8|11308.3|11305.5|11295.8|11293|192
1653575400000|2022-05-26 14:30:00|11295.8|11293|11305.7|11302.9|11306.8|11304|11295.8|11293|49
1653575410000|2022-05-26 14:30:10|11306.1|11303.3|11306.2|11303.4|11307.2|11304.4|11303.8|11301|21
1653575420000|2022-05-26 14:30:20|11307.1|11304.3|11308.9|11306.1|11309.9|11307.1|11305.8|11303|104
1653575430000|2022-05-26 14:30:30|11309.1|11306.3|11311.6|11308.8|11311.9|11309.1|11308.1|11305.3|63
1653575440000|2022-05-26 14:30:40|11311.9|11309.1|11313.9|11311.1|11314.6|11311.8|11311.6|11308.8|93
1653575450000|2022-05-26 14:30:50|11314.1|11311.3|11311.6|11308.8|11314.6|11311.8|11309.6|11306.8|38
1653575460000|2022-05-26 14:31:00|11312.1|11309.3|11312.6|11309.8|11314.4|11311.6|11310.1|11307.3|45
1653575470000|2022-05-26 14:31:10|11312.9|11310.1|11320.6|11317.8|11323.3|11320.5|11312.9|11310.1|445
1653575480000|2022-05-26 14:31:20|11320.9|11318.1|11321.6|11318.8|11323.3|11320.5|11320.6|11317.8|95
1653575490000|2022-05-26 14:31:30|11321.2|11318.4|11315.2|11312.4|11321.6|11318.8|11314.1|11311.3|65
1653575500000|2022-05-26 14:31:40|11314.1|11311.3|11312.9|11310.1|11314.6|11311.8|11306.6|11303.8|178
1653575510000|2022-05-26 14:31:50|11313.1|11310.3|11311.1|11308.3|11314.6|11311.8|11311.1|11308.3|59
1653575520000|2022-05-26 14:32:00|11311.6|11308.8|11319.7|11316.9|11320.9|11318.1|11310.6|11307.8|111
1653575530000|2022-05-26 14:32:10|11320.1|11317.3|11311.6|11308.8|11320.1|11317.3|11311.6|11308.8|56
1653575540000|2022-05-26 14:32:20|11312.1|11309.3|11323.6|11320.8|11324.4|11321.6|11310.9|11308.1|87
1653575550000|2022-05-26 14:32:30|11323.1|11320.3|11321.1|11318.3|11325.6|11322.8|11320.6|11317.8|255
1653575560000|2022-05-26 14:32:40|11321.4|11318.6|11318.3|11315.5|11321.6|11318.8|11316.7|11313.9|72
1653575570000|2022-05-26 14:32:50|11319.6|11316.8|11319.6|11316.8|11323.1|11320.3|11319.4|11316.6|72
1653575580000|2022-05-26 14:33:00|11319.9|11317.1|11324.6|11321.8|11324.6|11321.8|11319.6|11316.8|61
1653575590000|2022-05-26 14:33:10|11324.2|11321.4|11320.6|11317.8|11325.3|11322.5|11318.6|11315.8|47
1653575600000|2022-05-26 14:33:20|11320.9|11318.1|11319.4|11316.6|11320.9|11318.1|11315.9|11313.1|138
1653575610000|2022-05-26 14:33:30|11319.1|11316.3|11318.1|11315.3|11323.4|11320.6|11317.8|11315|68
1653575620000|2022-05-26 14:33:40|11318.4|11315.6|11317.1|11314.3|11319.6|11316.8|11315.7|11312.9|46
1653575630000|2022-05-26 14:33:50|11320.6|11317.8|11322.9|11320.1|11322.9|11320.1|11320.6|11317.8|44
1653575640000|2022-05-26 14:34:00|11322.6|11319.8|11321.5|11318.7|11323.1|11320.3|11319.1|11316.3|41
1653575650000|2022-05-26 14:34:10|11321.2|11318.4|11324.9|11322.1|11325.3|11322.5|11321|11318.2|26
1653575660000|2022-05-26 14:34:20|11324.5|11321.7|11326.5|11323.7|11329.3|11326.5|11324.5|11321.7|107
1653575670000|2022-05-26 14:34:30|11326.9|11324.1|11325.5|11322.7|11328.4|11325.6|11325.5|11322.7|77
1653575680000|2022-05-26 14:34:40|11325.9|11323.1|11325.9|11323.1|11327.9|11325.1|11324|11321.2|55
1653575690000|2022-05-26 14:34:50|11326.4|11323.6|11326.2|11323.4|11327|11324.2|11325.5|11322.7|23
1653575700000|2022-05-26 14:35:00|11326|11323.2|11328.4|11325.6|11329.4|11326.6|11324.9|11322.1|167
1653575710000|2022-05-26 14:35:10|11329.1|11326.3|11324|11321.2|11329.4|11326.6|11323.5|11320.7|54
1653575720000|2022-05-26 14:35:20|11324.4|11321.6|11321.7|11318.9|11325.4|11322.6|11321|11318.2|69
1653575730000|2022-05-26 14:35:30|11321.5|11318.7|11322.5|11319.7|11325.4|11322.6|11321.5|11318.7|128
1653575740000|2022-05-26 14:35:40|11323.6|11320.8|11323.5|11320.7|11324.5|11321.7|11323.3|11320.5|37
1653575750000|2022-05-26 14:35:50|11323.4|11320.6|11318.5|11315.7|11323.4|11320.6|11316.5|11313.7|126
1653575760000|2022-05-26 14:36:00|11318.9|11316.1|11318|11315.2|11319|11316.2|11316.2|11313.4|89
1653575770000|2022-05-26 14:36:10|11318.4|11315.6|11319.5|11316.7|11321.5|11318.7|11318|11315.2|87
1653575780000|2022-05-26 14:36:20|11319.9|11317.1|11319|11316.2|11322|11319.2|11317.9|11315.1|38
1653575790000|2022-05-26 14:36:30|11318.5|11315.7|11312.2|11309.4|11318.5|11315.7|11309.8|11307|81
1653575800000|2022-05-26 14:36:40|11311.8|11309|11315.8|11313|11315.8|11313|11311.8|11309|36
1653575810000|2022-05-26 14:36:50|11316.5|11313.7|11315.3|11312.5|11316.5|11313.7|11313.7|11310.9|37
1653575820000|2022-05-26 14:37:00|11316.2|11313.4|11317.8|11315|11317.8|11315|11315.3|11312.5|36
1653575830000|2022-05-26 14:37:10|11318.3|11315.5|11316.2|11313.4|11318.3|11315.5|11315.8|11313|22
1653575840000|2022-05-26 14:37:20|11315.8|11313|11315.7|11312.9|11317.4|11314.6|11315.5|11312.7|61
1653575850000|2022-05-26 14:37:30|11315.8|11313|11311.4|11308.6|11315.8|11313|11310.9|11308.1|141
1653575860000|2022-05-26 14:37:40|11311.8|11309|11312.9|11310.1|11314.8|11312|11311.8|11309|74
1653575870000|2022-05-26 14:37:50|11313.1|11310.3|11312.1|11309.3|11314.1|11311.3|11311.6|11308.8|17
1653575880000|2022-05-26 14:38:00|11311.9|11309.1|11311|11308.2|11311.9|11309.1|11308.6|11305.8|40
1653575890000|2022-05-26 14:38:10|11311.4|11308.6|11311|11308.2|11312.4|11309.6|11310.5|11307.7|36
1653575900000|2022-05-26 14:38:20|11310.3|11307.5|11311.7|11308.9|11313|11310.2|11309.5|11306.7|36
1653575910000|2022-05-26 14:38:30|11312|11309.2|11311|11308.2|11313.8|11311|11311|11308.2|23
1653575920000|2022-05-26 14:38:40|11311.9|11309.1|11309.5|11306.7|11312.4|11309.6|11307.2|11304.4|46
1653575930000|2022-05-26 14:38:50|11309.9|11307.1|11310|11307.2|11312.4|11309.6|11309.5|11306.7|176
1653575940000|2022-05-26 14:39:00|11309.7|11306.9|11309.8|11307|11310|11307.2|11308.2|11305.4|32
1653575950000|2022-05-26 14:39:10|11309.9|11307.1|11312.4|11309.6|11313.6|11310.8|11309.9|11307.1|110
1653575960000|2022-05-26 14:39:20|11312|11309.2|11309|11306.2|11313|11310.2|11309|11306.2|37
1653575970000|2022-05-26 14:39:30|11309.8|11307|11310|11307.2|11311|11308.2|11308|11305.2|69
1653575980000|2022-05-26 14:39:40|11310.8|11308|11310.5|11307.7|11311|11308.2|11309|11306.2|28
1653575990000|2022-05-26 14:39:50|11310.9|11308.1|11306.5|11303.7|11311|11308.2|11305|11302.2|120
1653576000000|2022-05-26 14:40:00|11306.7|11303.9|11305.5|11302.7|11309.8|11307|11304.9|11302.1|63
1653576010000|2022-05-26 14:40:10|11306|11303.2|11294.9|11292.1|11306|11303.2|11292.6|11289.8|173
1653576020000|2022-05-26 14:40:20|11295.3|11292.5|11293.9|11291.1|11295.8|11293|11293.4|11290.6|58
1653576030000|2022-05-26 14:40:30|11294.7|11291.9|11293.8|11291|11298.3|11295.5|11292.3|11289.5|111
1653576040000|2022-05-26 14:40:40|11293.4|11290.6|11296.3|11293.5|11297.7|11294.9|11291.3|11288.5|36
1653576050000|2022-05-26 14:40:50|11296.7|11293.9|11295.3|11292.5|11296.7|11293.9|11294.3|11291.5|16
1653576060000|2022-05-26 14:41:00|11296.3|11293.5|11299.7|11296.9|11300.2|11297.4|11295.4|11292.6|41
1653576070000|2022-05-26 14:41:10|11299.3|11296.5|11296.7|11293.9|11299.7|11296.9|11294.8|11292|43
1653576080000|2022-05-26 14:41:20|11297|11294.2|11295.4|11292.6|11298.2|11295.4|11294.8|11292|161
1653576090000|2022-05-26 14:41:30|11295.3|11292.5|11291.9|11289.1|11295.3|11292.5|11288.1|11285.3|246
1653576100000|2022-05-26 14:41:40|11291.8|11289|11292.2|11289.4|11292.6|11289.8|11289.6|11286.8|54
1653576110000|2022-05-26 14:41:50|11292.1|11289.3|11285.6|11282.8|11292.1|11289.3|11283.7|11280.9|216
1653576120000|2022-05-26 14:42:00|11285.9|11283.1|11285.9|11283.1|11287.9|11285.1|11282.6|11279.8|129
1653576130000|2022-05-26 14:42:10|11285.6|11282.8|11277.2|11274.4|11285.6|11282.8|11273.4|11270.6|242
1653576140000|2022-05-26 14:42:20|11276.8|11274|11279.3|11276.5|11279.8|11277|11273.4|11270.4|129
1653576150000|2022-05-26 14:42:30|11279.8|11277|11280.2|11277.4|11282.9|11280.1|11277.4|11274.6|57
1653576160000|2022-05-26 14:42:40|11279.8|11277|11279.8|11277|11280.7|11277.9|11279.2|11276.4|88
1653576170000|2022-05-26 14:42:50|11279.4|11276.6|11278.3|11275.5|11279.8|11277|11276.3|11273.5|142
1653576180000|2022-05-26 14:43:00|11278.4|11275.6|11282.3|11279.5|11283.8|11281|11278.4|11275.4|34
1653576190000|2022-05-26 14:43:10|11284.1|11281.3|11288.4|11285.6|11289.8|11287|11284.1|11281.3|62
1653576200000|2022-05-26 14:43:20|11287.8|11285|11287.8|11285|11289.3|11286.5|11286.9|11284.1|69
1653576210000|2022-05-26 14:43:30|11287.3|11284.5|11287.2|11284.4|11287.8|11285|11283.8|11281|67
1653576220000|2022-05-26 14:43:40|11288.1|11284.1|11285|11282.2|11289.5|11286.7|11284|11281.2|70
1653576230000|2022-05-26 14:43:50|11284.7|11281.9|11282.5|11279.7|11285.5|11282.7|11281.5|11278.7|30
1653576240000|2022-05-26 14:44:00|11280.3|11277.5|11271.4|11268.6|11280.3|11277.5|11270.4|11267.6|103
1653576250000|2022-05-26 14:44:10|11271.8|11269|11275.1|11272.3|11275.4|11272.6|11270.1|11267.3|92
1653576260000|2022-05-26 14:44:20|11276.1|11273.3|11281.4|11278.6|11281.9|11279.1|11274.7|11271.9|158
1653576270000|2022-05-26 14:44:30|11281.9|11279.1|11278.1|11275.3|11283.6|11280.8|11278.1|11275.3|59
1653576280000|2022-05-26 14:44:40|11278.4|11275.6|11282.1|11279.3|11282.1|11279.3|11277.6|11274.8|62
1653576290000|2022-05-26 14:44:50|11282.8|11280|11280.3|11277.5|11284.8|11282|11279.6|11276.8|64
1653576300000|2022-05-26 14:45:00|11280.8|11278|11281.3|11278.5|11281.8|11279|11279.4|11276.6|50
1653576310000|2022-05-26 14:45:10|11281.7|11278.9|11287.2|11284.4|11289|11286.2|11281.7|11278.9|69
1653576320000|2022-05-26 14:45:20|11287.5|11284.7|11283.8|11281|11288.5|11285.7|11282.9|11280.1|61
1653576330000|2022-05-26 14:45:30|11284.3|11281.5|11276.2|11273.4|11284.8|11282|11276.2|11273.4|32
1653576340000|2022-05-26 14:45:40|11276.3|11273.5|11281.3|11278.5|11281.3|11278.5|11276.2|11273.4|30
1653576350000|2022-05-26 14:45:50|11281.7|11273.7|11276.8|11274|11281.7|11276.7|11276.8|11273.7|133
1653576360000|2022-05-26 14:46:00|11277.2|11274.4|11278.8|11276|11279.7|11276.9|11277.2|11274.4|34
1653576370000|2022-05-26 14:46:10|11277.8|11275|11280|11277.2|11281.4|11278.6|11277.8|11275|23
1653576380000|2022-05-26 14:46:20|11279.7|11276.9|11278.2|11275.4|11279.7|11276.9|11276.8|11274|28
1653576390000|2022-05-26 14:46:30|11278.8|11276|11287.9|11285.1|11288.5|11285.7|11278.8|11276|50
1653576400000|2022-05-26 14:46:40|11288.5|11285.7|11286.4|11283.6|11289.5|11286.7|11286.4|11283.6|98
1653576410000|2022-05-26 14:46:50|11285.7|11282.9|11286.4|11283.6|11287.1|11284.3|11285.5|11282.7|41
1653576420000|2022-05-26 14:47:00|11285.6|11282.8|11289.5|11286.7|11290|11287.2|11284.9|11282.1|134
1653576430000|2022-05-26 14:47:10|11290|11287.2|11282.4|11279.6|11290.5|11287.7|11281.9|11279.1|53
1653576440000|2022-05-26 14:47:20|11282|11279.2|11282.9|11280.1|11283.9|11281.1|11280.5|11277.7|38
1653576450000|2022-05-26 14:47:30|11282.5|11279.7|11282.9|11280.1|11283.4|11280.6|11281.1|11278.3|47
1653576460000|2022-05-26 14:47:40|11283.2|11280.4|11284.9|11282.1|11287.9|11285.1|11283.2|11280.4|141
1653576470000|2022-05-26 14:47:50|11284.1|11281.3|11285|11282.2|11286.5|11283.7|11283.9|11281.1|8
1653576480000|2022-05-26 14:48:00|11285.9|11283.1|11284.9|11282.1|11287.5|11284.7|11283.1|11280.3|39
1653576490000|2022-05-26 14:48:10|11285.2|11282.4|11285|11282.2|11287.4|11284.6|11284.5|11281.7|23
1653576500000|2022-05-26 14:48:20|11285.4|11282.6|11291.9|11289.1|11294.2|11291.4|11285|11282.2|212
1653576510000|2022-05-26 14:48:30|11292.5|11289.7|11292.5|11289.7|11293.5|11290.7|11290.7|11287.9|41
1653576520000|2022-05-26 14:48:40|11292.1|11289.3|11292.9|11290.1|11293.9|11291.1|11291.9|11289.1|10
1653576530000|2022-05-26 14:48:50|11293.4|11290.6|11294.7|11291.9|11297.2|11294.4|11293.2|11290.4|49
1653576540000|2022-05-26 14:49:00|11294.6|11291.8|11295.1|11292.3|11295.2|11292.4|11293.6|11290.8|16
1653576550000|2022-05-26 14:49:10|11295.2|11292.4|11296.2|11293.4|11298.1|11295.3|11295.2|11292.4|40
1653576560000|2022-05-26 14:49:20|11295.7|11292.9|11295.1|11292.3|11297.2|11294.4|11294.6|11291.8|37
1653576570000|2022-05-26 14:49:30|11294.6|11291.8|11293.9|11291.1|11294.7|11291.9|11290.9|11288.1|55
1653576580000|2022-05-26 14:49:40|11293.5|11290.7|11291.9|11289.1|11295.5|11292.7|11291.6|11288.8|310
1653576590000|2022-05-26 14:49:50|11292|11289.2|11293.5|11290.7|11293.9|11291.1|11291.1|11288.3|47
1653576600000|2022-05-26 14:50:00|11294.2|11291.4|11295.5|11292.7|11296.4|11293.6|11293|11290.2|30
1653576610000|2022-05-26 14:50:10|11294|11291.2|11298|11295.2|11298|11295.2|11293.5|11290.7|24
1653576620000|2022-05-26 14:50:20|11297.6|11294.8|11294|11291.2|11299|11296.2|11292.5|11289.7|54
1653576630000|2022-05-26 14:50:30|11294.4|11291.6|11296.5|11293.7|11299.9|11297.1|11294.4|11291.6|59
1653576640000|2022-05-26 14:50:40|11296.4|11293.6|11297.9|11295.1|11297.9|11295.1|11296.4|11293.6|6
1653576650000|2022-05-26 14:50:50|11297.5|11294.7|11296.5|11293.7|11299.5|11296.7|11295.9|11293.1|17
1653576660000|2022-05-26 14:51:00|11297.4|11294.6|11298.5|11295.7|11300.4|11297.6|11295.5|11292.7|55
1653576670000|2022-05-26 14:51:10|11298.9|11296.1|11297|11294.2|11299|11296.2|11297|11294.2|15
1653576680000|2022-05-26 14:51:20|11298.2|11295.4|11302.9|11300.1|11304.5|11301.7|11298.2|11295.4|95
1653576690000|2022-05-26 14:51:30|11303.2|11300.4|11306.2|11303.4|11308.2|11305.4|11302.2|11299.4|194
1653576700000|2022-05-26 14:51:40|11306.6|11303.8|11310.6|11307.8|11311.1|11308.3|11306.2|11303.4|61
1653576710000|2022-05-26 14:51:50|11310.2|11307.4|11312|11309.2|11312|11309.2|11310.1|11307.3|65
1653576720000|2022-05-26 14:52:00|11311|11308.2|11315.7|11312.9|11317.1|11314.3|11309|11306.2|335
1653576730000|2022-05-26 14:52:10|11316.6|11313.8|11314.7|11311.9|11317.2|11314.4|11311.7|11308.9|64
1653576740000|2022-05-26 14:52:20|11314.2|11311.4|11316.1|11313.3|11316.7|11313.9|11314.2|11311.4|47
1653576750000|2022-05-26 14:52:30|11315.2|11312.4|11313.6|11310.8|11315.2|11312.4|11311.7|11308.9|70
1653576760000|2022-05-26 14:52:40|11314.1|11311.3|11313.2|11310.4|11314.7|11311.9|11312.1|11309.3|53
1653576770000|2022-05-26 14:52:50|11312.8|11310|11311.3|11308.5|11314.7|11311.9|11310.9|11308.1|38
1653576780000|2022-05-26 14:53:00|11312.1|11309.3|11310.8|11308|11313.2|11310.4|11310.8|11308|27
1653576790000|2022-05-26 14:53:10|11309.9|11307.1|11306.9|11304.1|11309.9|11307.1|11304.6|11301.8|56
1653576800000|2022-05-26 14:53:20|11306.4|11303.6|11309.4|11306.6|11311.3|11308.5|11306.1|11303.3|24
1653576810000|2022-05-26 14:53:30|11309.3|11306.5|11306.9|11304.1|11309.9|11307.1|11306.6|11303.8|15
1653576820000|2022-05-26 14:53:40|11307.9|11305.1|11307.4|11304.6|11307.9|11305.1|11304.9|11302.1|50
1653576830000|2022-05-26 14:53:50|11308.7|11305.9|11303.4|11300.6|11310.4|11307.6|11301.6|11298.8|101
1653576840000|2022-05-26 14:54:00|11303.8|11301|11305.4|11302.6|11305.9|11303.1|11303.4|11300.6|35
1653576850000|2022-05-26 14:54:10|11304.9|11302.1|11305.9|11303.1|11308.3|11305.5|11304.9|11302.1|24
1653576860000|2022-05-26 14:54:20|11306.4|11303.6|11310.4|11307.6|11310.4|11307.6|11302.9|11300.1|44
1653576870000|2022-05-26 14:54:30|11311.2|11308.4|11315.3|11312.5|11315.7|11312.9|11310.9|11308.1|49
1653576880000|2022-05-26 14:54:40|11315.8|11313|11314.6|11311.8|11316.7|11313.9|11311.4|11308.6|37
1653576890000|2022-05-26 14:54:50|11312.6|11309.8|11316.4|11313.6|11317.8|11315|11311.9|11309.1|47
1653576900000|2022-05-26 14:55:00|11316.9|11314.1|11318.4|11315.6|11319.5|11316.5|11315.4|11312.6|88
1653576910000|2022-05-26 14:55:10|11318.8|11316|11321.2|11318.4|11324|11321|11316.9|11314.1|150
1653576920000|2022-05-26 14:55:20|11321.7|11318.9|11322.7|11319.9|11324.4|11321.6|11319.9|11317.1|114
1653576930000|2022-05-26 14:55:30|11322.3|11319.5|11322.7|11319.9|11326.2|11323.4|11321.9|11319.1|225
1653576940000|2022-05-26 14:55:40|11323.3|11320.5|11324.2|11321.4|11326.7|11323.9|11322.7|11319.9|122
1653576950000|2022-05-26 14:55:50|11326.2|11323.4|11326|11323.2|11327.5|11324.7|11325.9|11323.1|149
1653576960000|2022-05-26 14:56:00|11325.7|11322.9|11316.7|11313.9|11326.5|11323.7|11316.7|11313.9|136
1653576970000|2022-05-26 14:56:10|11317.7|11314.9|11315.7|11312.9|11319.7|11316.9|11315.5|11312.7|112
1653576980000|2022-05-26 14:56:20|11315.4|11312.6|11316.7|11313.9|11316.7|11313.9|11308.7|11305.9|150
1653576990000|2022-05-26 14:56:30|11316.5|11313.7|11318.5|11315.7|11320|11317.2|11315.8|11313|70
1653577000000|2022-05-26 14:56:40|11319.5|11316.7|11317.2|11314.4|11320.7|11317.9|11316.7|11313.9|46
1653577010000|2022-05-26 14:56:50|11316.8|11314|11309.8|11307|11317.7|11314.9|11309.7|11306.9|110
1653577020000|2022-05-26 14:57:00|11310.2|11307.4|11319.8|11317|11319.8|11317|11308.7|11305.9|115
1653577030000|2022-05-26 14:57:10|11319.4|11316.6|11318.7|11315.9|11323|11320.2|11318.7|11315.9|90
1653577040000|2022-05-26 14:57:20|11319.4|11316.6|11318.9|11316.1|11320.9|11318.1|11316.5|11313.7|118
1653577050000|2022-05-26 14:57:30|11318.5|11315.7|11316.4|11313.6|11321.3|11318.5|11316.4|11313.6|65
1653577060000|2022-05-26 14:57:40|11317.1|11314.3|11317.4|11314.6|11318.4|11315.6|11315.4|11312.6|62
1653577070000|2022-05-26 14:57:50|11317.8|11315|11320.3|11317.5|11321.8|11319|11317.4|11314.6|66
1653577080000|2022-05-26 14:58:00|11321|11318.2|11320.4|11317.6|11322.3|11319.5|11320.3|11317.5|67
1653577090000|2022-05-26 14:58:10|11321.1|11318.3|11329.4|11326.6|11331.3|11328.5|11321.1|11318.3|424
1653577100000|2022-05-26 14:58:20|11329.8|11327|11328.2|11325.4|11329.8|11327|11328|11325.2|66
1653577110000|2022-05-26 14:58:30|11327.4|11324.6|11338.7|11335.9|11339.2|11336.4|11325.9|11323.1|320
1653577120000|2022-05-26 14:58:40|11339.2|11336.4|11340.1|11337.3|11345.4|11342.6|11337.2|11334.4|282
1653577130000|2022-05-26 14:58:50|11339.6|11336.8|11340.1|11337.3|11341.1|11338.3|11336.1|11333.3|133
1653577140000|2022-05-26 14:59:00|11340.6|11337.8|11348|11345.2|11348|11345.2|11339.1|11336.3|148
1653577150000|2022-05-26 14:59:10|11347.1|11344.3|11347.1|11344.3|11348|11345.2|11345.1|11342.3|145
1653577160000|2022-05-26 14:59:20|11346.1|11343.3|11343.6|11340.8|11347.1|11344.3|11343.1|11340.3|107
1653577170000|2022-05-26 14:59:30|11344|11341.2|11341.6|11338.8|11348.7|11345.9|11341.2|11338.4|214
1653577180000|2022-05-26 14:59:40|11342|11339.2|11339.4|11336.6|11342|11339.2|11337.9|11335.1|70
1653577190000|2022-05-26 14:59:50|11340.1|11337.3|11337.4|11334.6|11343.4|11340.6|11337.4|11334.6|87
1653577200000|2022-05-26 15:00:00|11337.7|11334.9|11339.4|11336.6|11340.7|11337.9|11332|11329.2|127
1653577210000|2022-05-26 15:00:10|11339|11336.2|11333.4|11330.6|11339|11336.2|11332.4|11329.6|68
1653577220000|2022-05-26 15:00:20|11334.4|11331.6|11321.6|11318.8|11335.4|11332.6|11320.6|11317.8|150
1653577230000|2022-05-26 15:00:30|11321.5|11318.7|11313.3|11310.5|11323.1|11320.3|11312.8|11310|156
1653577240000|2022-05-26 15:00:40|11312.9|11310.1|11320.8|11318|11323|11320.2|11312.9|11310.1|138
1653577250000|2022-05-26 15:00:50|11320.3|11317.5|11317.1|11314.3|11322.6|11319.8|11315.6|11312.8|164
1653577260000|2022-05-26 15:01:00|11316.4|11313.6|11319.1|11316.3|11321|11318.2|11315.6|11312.8|88
1653577270000|2022-05-26 15:01:10|11319.6|11316.8|11319.6|11316.8|11321.6|11318.8|11319.1|11316.3|58
1653577280000|2022-05-26 15:01:20|11319.3|11316.5|11318.6|11315.8|11321.1|11318.3|11318.6|11315.8|29
1653577290000|2022-05-26 15:01:30|11319|11316.2|11318.6|11315.8|11325.3|11322.5|11318.6|11315.8|58
1653577300000|2022-05-26 15:01:40|11319.1|11316.3|11318.6|11315.8|11321.6|11318.8|11318.3|11315.5|80
1653577310000|2022-05-26 15:01:50|11319|11316.2|11321|11318.2|11322.6|11319.8|11319|11316.2|28
1653577320000|2022-05-26 15:02:00|11321.6|11318.8|11322.6|11319.8|11323.5|11320.7|11319|11316.2|80
1653577330000|2022-05-26 15:02:10|11321.9|11319.1|11323.5|11320.7|11324.5|11321.7|11319.8|11317|122
1653577340000|2022-05-26 15:02:20|11323|11320.2|11321.6|11318.8|11325.2|11322.4|11320.9|11318.1|55
1653577350000|2022-05-26 15:02:30|11322.1|11319.3|11326.6|11323.8|11327|11324.2|11322|11319.2|57
1653577360000|2022-05-26 15:02:40|11326.5|11323.7|11322.6|11319.8|11328.5|11325.7|11320.9|11318.1|74
1653577370000|2022-05-26 15:02:50|11323.6|11320.8|11323.1|11320.3|11326.1|11323.3|11322.6|11319.8|47
1653577380000|2022-05-26 15:03:00|11322.7|11319.9|11332|11329.2|11332.6|11329.8|11321.1|11318.3|82
1653577390000|2022-05-26 15:03:10|11332.5|11329.7|11332.6|11329.8|11334|11331.2|11330.6|11327.8|81
1653577400000|2022-05-26 15:03:20|11332.5|11329.7|11330.1|11327.3|11334.3|11331.5|11328.1|11325.3|72
1653577410000|2022-05-26 15:03:30|11330.5|11327.7|11329.2|11326.4|11330.6|11327.8|11328.6|11325.8|36
1653577420000|2022-05-26 15:03:40|11328.9|11326.1|11328.6|11325.8|11328.9|11326.1|11326|11323.2|72
1653577430000|2022-05-26 15:03:50|11328.2|11325.4|11326.6|11323.8|11328.2|11325.4|11325.1|11322.3|29
1653577440000|2022-05-26 15:04:00|11327.3|11324.5|11328.6|11325.8|11329|11326.2|11326.1|11323.3|77
1653577450000|2022-05-26 15:04:10|11329|11326.2|11335.6|11332.8|11337.7|11334.9|11328.6|11325.8|194
1653577460000|2022-05-26 15:04:20|11334.5|11331.7|11333.2|11330.4|11334.5|11331.7|11328|11325.2|95
1653577470000|2022-05-26 15:04:30|11332.2|11329.4|11330.7|11327.9|11332.6|11329.8|11329.1|11326.3|28
1653577480000|2022-05-26 15:04:40|11330.6|11327.8|11329.6|11326.8|11331.6|11328.8|11328.6|11325.8|18
1653577490000|2022-05-26 15:04:50|11329.1|11326.3|11333|11330.2|11334|11331.2|11328.6|11325.8|52
1653577500000|2022-05-26 15:05:00|11332.2|11329.4|11331.6|11328.8|11335.6|11332.8|11331.6|11328.8|54
1653577510000|2022-05-26 15:05:10|11331.2|11328.4|11329.6|11326.8|11331.6|11328.8|11328.7|11325.9|31
1653577520000|2022-05-26 15:05:20|11330.1|11327.3|11332.6|11329.8|11333.1|11330.3|11327.9|11325.1|37
1653577530000|2022-05-26 15:05:30|11333.3|11330.5|11334.6|11331.8|11335.5|11332.7|11332.6|11329.8|30
1653577540000|2022-05-26 15:05:40|11334.2|11331.4|11325.9|11323.1|11335.4|11332.6|11325.9|11323.1|56
1653577550000|2022-05-26 15:05:50|11325.1|11322.3|11324.9|11322.1|11327.2|11324.4|11324.5|11321.7|57
1653577560000|2022-05-26 15:06:00|11324.5|11321.7|11327.9|11325.1|11329.1|11325.6|11324|11321.2|35
1653577570000|2022-05-26 15:06:10|11327.5|11324.7|11338|11335.2|11338.6|11335.8|11327.5|11324.7|296
1653577580000|2022-05-26 15:06:20|11338.1|11335.3|11339.6|11336.8|11340|11337.2|11337.2|11334.4|27
1653577590000|2022-05-26 15:06:30|11339.5|11336.7|11342.6|11339.8|11343.5|11340.7|11338.2|11335.2|140
1653577600000|2022-05-26 15:06:40|11343|11340.2|11342.1|11339.3|11344.8|11342|11341.2|11338.4|192
1653577610000|2022-05-26 15:06:50|11342.5|11339.7|11343.8|11341|11344.7|11341.9|11341.3|11338.5|62
1653577620000|2022-05-26 15:07:00|11344.6|11341.8|11345|11342.2|11346.2|11343.4|11342.3|11339.5|53
1653577630000|2022-05-26 15:07:10|11344.6|11341.8|11346.8|11344|11348.1|11345.3|11344.5|11341.7|79
1653577640000|2022-05-26 15:07:20|11347.3|11344.5|11345.3|11342.5|11348.1|11345.3|11343.8|11341|22
1653577650000|2022-05-26 15:07:30|11345.2|11342.4|11362.1|11359.3|11363.8|11361|11344.3|11341.5|360
1653577660000|2022-05-26 15:07:40|11362.4|11359.6|11364.1|11361.3|11365.9|11363.1|11362.4|11359.6|142
1653577670000|2022-05-26 15:07:50|11363.7|11360.9|11364.1|11361.3|11364.1|11361.3|11362.1|11359.3|53
1653577680000|2022-05-26 15:08:00|11363.6|11360.8|11365|11362.2|11365|11362.2|11355.3|11352.5|209
1653577690000|2022-05-26 15:08:10|11364.3|11361.5|11367|11364.2|11367.4|11364.6|11364|11361.2|139
1653577700000|2022-05-26 15:08:20|11366.5|11363.7|11356.5|11353.7|11367.4|11364.6|11356.5|11353.7|138
1653577710000|2022-05-26 15:08:30|11356.2|11353.4|11355|11352.2|11356.2|11353.4|11351|11348.2|162
1653577720000|2022-05-26 15:08:40|11355.4|11352.6|11357|11354.2|11357.9|11355.1|11354|11351.2|106
1653577730000|2022-05-26 15:08:50|11356.9|11354.1|11356.5|11353.7|11359.5|11356.7|11355.5|11352.7|103
1653577740000|2022-05-26 15:09:00|11356.9|11354.1|11354|11351.2|11358|11355.2|11352.5|11349.7|55
1653577750000|2022-05-26 15:09:10|11354.4|11351.6|11346.3|11343.5|11354.5|11351.7|11344.8|11342|202
1653577760000|2022-05-26 15:09:20|11346.7|11343.9|11346.8|11344|11348.3|11345.5|11345.3|11342.5|30
1653577770000|2022-05-26 15:09:30|11346.4|11343.6|11346.8|11344|11347.3|11344.5|11345.3|11342.5|32
1653577780000|2022-05-26 15:09:40|11348.3|11345.5|11349.3|11346.5|11349.3|11346.5|11347.3|11344.5|28
1653577790000|2022-05-26 15:09:50|11349.7|11346.9|11347.3|11344.5|11349.7|11346.9|11346.8|11344|34
1653577800000|2022-05-26 15:10:00|11347.8|11345|11346.4|11343.6|11349.8|11347|11345.6|11342.8|100
1653577810000|2022-05-26 15:10:10|11346.8|11344|11345.8|11343|11347.7|11344.9|11343.8|11341|43
1653577820000|2022-05-26 15:10:20|11346.2|11343.4|11343.8|11341|11347.2|11344.4|11343.3|11340.5|20
1653577830000|2022-05-26 15:10:30|11344.3|11341.5|11346.3|11343.5|11346.8|11344|11343.3|11340.5|35
1653577840000|2022-05-26 15:10:40|11345.6|11342.8|11344.3|11341.5|11347.3|11344.5|11342.3|11339.5|80
1653577850000|2022-05-26 15:10:50|11344.8|11342|11346.7|11343.9|11347.3|11344.5|11343.8|11341|23
1653577860000|2022-05-26 15:11:00|11346.3|11343.5|11348.2|11345.4|11348.3|11345.5|11342.8|11340|36
1653577870000|2022-05-26 15:11:10|11348.3|11345.5|11345.3|11342.5|11348.7|11345.9|11345.3|11342.5|37
1653577880000|2022-05-26 15:11:20|11344.9|11342.1|11346.4|11343.6|11347.3|11344.5|11343.8|11341|49
1653577890000|2022-05-26 15:11:30|11346.3|11343.5|11353.3|11350.5|11354.8|11352|11345.3|11342.5|56
1653577900000|2022-05-26 15:11:40|11353.7|11350.9|11349.7|11346.9|11353.7|11350.9|11347.7|11344.9|90
1653577910000|2022-05-26 15:11:50|11350.2|11347.4|11352.3|11349.5|11352.3|11349.5|11349.3|11346.5|21
1653577920000|2022-05-26 15:12:00|11352.7|11349.9|11355.7|11352.9|11356.9|11354.1|11352.7|11349.9|94
1653577930000|2022-05-26 15:12:10|11355.3|11352.5|11355.7|11352.9|11356.3|11353.5|11355.2|11352.4|21
1653577940000|2022-05-26 15:12:20|11356.2|11353.4|11354.8|11352|11358|11355.2|11353.8|11351|35
1653577950000|2022-05-26 15:12:30|11355.2|11352.4|11349.9|11347.1|11356.3|11353.5|11349.4|11346.6|55
1653577960000|2022-05-26 15:12:40|11349.5|11346.7|11342.9|11340.1|11350.3|11347.5|11342.9|11340.1|37
1653577970000|2022-05-26 15:12:50|11343.3|11340.5|11349.6|11346.8|11349.6|11346.8|11343.3|11340.5|60
1653577980000|2022-05-26 15:13:00|11349.8|11347|11348.3|11345.5|11350.8|11348|11345.3|11342.5|62
1653577990000|2022-05-26 15:13:10|11347.8|11345|11352.3|11349.5|11352.3|11349.5|11347.8|11345|33
1653578000000|2022-05-26 15:13:20|11351.9|11349.1|11352.8|11350|11354.3|11351.5|11351.8|11349|23
1653578010000|2022-05-26 15:13:30|11353.5|11350.7|11349.4|11346.6|11353.8|11351|11347.8|11345|100
1653578020000|2022-05-26 15:13:40|11349.9|11347.1|11353.6|11350.8|11354.3|11351.5|11348.4|11345.6|36
1653578030000|2022-05-26 15:13:50|11353.3|11350.5|11358|11355.2|11360|11357.2|11353.3|11350.5|106
1653578040000|2022-05-26 15:14:00|11358.1|11355.3|11354|11351.2|11358.5|11355.7|11354|11351.2|18
1653578050000|2022-05-26 15:14:10|11353.6|11350.8|11359.6|11356.8|11360|11357.2|11353.5|11350.7|30
1653578060000|2022-05-26 15:14:20|11359.3|11356.5|11359.6|11356.8|11360.1|11357.3|11359.1|11356.3|30
1653578070000|2022-05-26 15:14:30|11360|11357.2|11361|11358.2|11362.4|11359.6|11358.6|11355.8|64
1653578080000|2022-05-26 15:14:40|11360.6|11357.8|11356.5|11353.7|11362.5|11359.7|11356.5|11353.7|52
1653578090000|2022-05-26 15:14:50|11357.2|11354.4|11358.5|11355.7|11360|11357.2|11357.2|11354.4|39
1653578100000|2022-05-26 15:15:00|11358.9|11356.1|11359|11356.2|11361.9|11359.1|11358|11355.2|37
1653578110000|2022-05-26 15:15:10|11359.7|11356.9|11358.4|11355.6|11359.9|11357.1|11357.5|11354.7|41
1653578120000|2022-05-26 15:15:20|11358.9|11356.1|11351.5|11348.7|11358.9|11356.1|11349.7|11346.9|108
1653578130000|2022-05-26 15:15:30|11351|11348.2|11355|11352.2|11357.5|11354.7|11351|11348.2|24
1653578140000|2022-05-26 15:15:40|11355.4|11352.6|11352.4|11349.6|11356.5|11353.7|11351|11348.2|94
1653578150000|2022-05-26 15:15:50|11352|11349.2|11351.5|11348.7|11354.5|11351.7|11351|11348.2|15
1653578160000|2022-05-26 15:16:00|11351|11348.2|11354.4|11351.6|11354.4|11351.6|11351|11348.2|48
1653578170000|2022-05-26 15:16:10|11354.7|11351.9|11356|11353.2|11357|11354.2|11354.5|11351.7|16
1653578180000|2022-05-26 15:16:20|11356.4|11353.6|11354.5|11351.7|11357|11354.2|11354.1|11351.3|43
1653578190000|2022-05-26 15:16:30|11354.9|11352.1|11352|11349.2|11355.5|11352.7|11352|11349.2|9
1653578200000|2022-05-26 15:16:40|11351.3|11348.5|11353.4|11350.6|11354.5|11351.7|11348.6|11345.8|79
1653578210000|2022-05-26 15:16:50|11353|11350.2|11350.5|11347.7|11353|11350.2|11350.5|11347.7|17
1653578220000|2022-05-26 15:17:00|11351|11348.2|11351.5|11348.7|11352|11349.2|11349.1|11346.3|41
1653578230000|2022-05-26 15:17:10|11350.5|11347.7|11348.3|11345.5|11352|11349.2|11347.3|11344.5|47
1653578240000|2022-05-26 15:17:20|11347.9|11345.1|11349.1|11346.3|11349.1|11346.3|11344.2|11341.4|64
1653578250000|2022-05-26 15:17:30|11350.6|11347.8|11349.2|11346.4|11351.2|11348.4|11347.2|11344.4|40
1653578260000|2022-05-26 15:17:40|11347.7|11344.9|11347.1|11344.3|11350.2|11347.4|11347.1|11344.3|33
1653578270000|2022-05-26 15:17:50|11347.6|11344.8|11341.6|11338.8|11348.1|11345.3|11341.2|11338.4|80
1653578280000|2022-05-26 15:18:00|11341.2|11338.4|11344.6|11341.8|11344.7|11341.9|11341.1|11338.3|32
1653578290000|2022-05-26 15:18:10|11344.2|11341.4|11347.2|11344.4|11347.6|11344.8|11344.2|11341.4|18
1653578300000|2022-05-26 15:18:20|11347.6|11344.8|11345.2|11342.4|11347.6|11344.8|11344.6|11341.8|21
1653578310000|2022-05-26 15:18:30|11345.6|11342.8|11353.3|11350.5|11353.5|11350.7|11345.6|11342.8|59
1653578320000|2022-05-26 15:18:40|11353.8|11351|11349.5|11346.7|11353.8|11351|11349.5|11346.7|54
1653578330000|2022-05-26 15:18:50|11350|11347.2|11352.3|11349.5|11352.8|11350|11350|11347.2|28
1653578340000|2022-05-26 15:19:00|11352|11349.2|11350.8|11348|11352|11349.2|11349.5|11346.7|87
1653578350000|2022-05-26 15:19:10|11351.6|11348.8|11349.3|11346.5|11351.6|11348.8|11348.3|11345.5|86
1653578360000|2022-05-26 15:19:20|11349.7|11346.9|11357.1|11354.3|11358.3|11355.5|11349.3|11346.5|164
1653578370000|2022-05-26 15:19:30|11357|11354.2|11361|11358.2|11363|11360.2|11357|11354.2|108
1653578380000|2022-05-26 15:19:40|11361.5|11358.7|11361.5|11358.7|11362|11359.2|11360.1|11357.3|16
1653578390000|2022-05-26 15:19:50|11361.6|11358.8|11360|11357.2|11362|11359.2|11360|11357.2|34
1653578400000|2022-05-26 15:20:00|11360.7|11357.9|11362|11359.2|11363.3|11360.5|11360|11357.2|103
1653578410000|2022-05-26 15:20:10|11362.7|11359.9|11365.7|11362.9|11368.6|11365.8|11362.7|11359.9|234
1653578420000|2022-05-26 15:20:20|11365|11362.2|11363.7|11360.9|11365.7|11362.9|11362.7|11359.9|106
1653578430000|2022-05-26 15:20:30|11364.7|11361.9|11366.7|11363.9|11367.7|11364.9|11364.7|11361.9|39
1653578440000|2022-05-26 15:20:40|11366|11363.2|11363.6|11360.8|11366.7|11363.9|11362.7|11359.9|36
1653578450000|2022-05-26 15:20:50|11363.3|11360.5|11361|11358.2|11363.3|11360.5|11357|11354.2|121
1653578460000|2022-05-26 15:21:00|11360.8|11358|11363.7|11360.9|11363.7|11360.9|11360|11357.2|60
1653578470000|2022-05-26 15:21:10|11363.3|11360.5|11365.2|11362.4|11366.2|11363.4|11361|11358.2|36
1653578480000|2022-05-26 15:21:20|11364.7|11361.9|11366.7|11363.9|11366.7|11363.9|11361.7|11358.9|240
1653578490000|2022-05-26 15:21:30|11366.3|11363.5|11364.3|11361.5|11367.7|11364.9|11363.8|11361|71
1653578500000|2022-05-26 15:21:40|11364.7|11361.9|11360.2|11357.4|11365.2|11362.4|11357.6|11354.8|90
1653578510000|2022-05-26 15:21:50|11358.3|11355.5|11357.3|11354.5|11362.1|11359.3|11357|11354.2|110
1653578520000|2022-05-26 15:22:00|11358.1|11355.3|11356.5|11353.7|11360.3|11357.5|11354.1|11351.3|154
1653578530000|2022-05-26 15:22:10|11355.3|11352.5|11354.7|11351.9|11356.7|11353.9|11353.7|11350.9|99
1653578540000|2022-05-26 15:22:20|11354.2|11351.4|11357.8|11355|11358.7|11355.9|11354.2|11351.4|32
1653578550000|2022-05-26 15:22:30|11356.8|11354|11359.6|11356.8|11360.7|11357.9|11356.7|11353.9|36
1653578560000|2022-05-26 15:22:40|11359.2|11356.4|11358.1|11355.3|11361.1|11358.3|11357.2|11354.4|40
1653578570000|2022-05-26 15:22:50|11358.2|11355.4|11346|11343.2|11358.2|11355.4|11344.1|11341.3|199
1653578580000|2022-05-26 15:23:00|11346.3|11343.5|11345.1|11342.3|11349.5|11346.7|11342.7|11339.9|249
1653578590000|2022-05-26 15:23:10|11345.5|11342.7|11346.1|11343.3|11347.1|11344.3|11344.1|11341.3|87
1653578600000|2022-05-26 15:23:20|11346.8|11344|11347.7|11344.9|11348.6|11345.8|11345.6|11342.8|28
1653578610000|2022-05-26 15:23:30|11347|11344.2|11350.7|11347.9|11351.1|11348.3|11346.7|11343.9|52
1653578620000|2022-05-26 15:23:40|11351.5|11348.7|11344.7|11341.9|11351.6|11348.8|11342.9|11340.1|112
1653578630000|2022-05-26 15:23:50|11344.6|11341.8|11344.2|11341.4|11345.7|11342.9|11342.1|11339.3|71
1653578640000|2022-05-26 15:24:00|11344.4|11341.6|11346.7|11343.9|11347.1|11344.3|11344.4|11341.6|48
1653578650000|2022-05-26 15:24:10|11346.2|11343.4|11347.1|11344.3|11347.7|11344.9|11344.2|11341.4|12
1653578660000|2022-05-26 15:24:20|11346.7|11343.9|11345.7|11342.9|11348.4|11345.6|11344.9|11342.1|71
1653578670000|2022-05-26 15:24:30|11346.1|11343.3|11342.7|11339.9|11346.7|11343.9|11341.7|11338.9|43
1653578680000|2022-05-26 15:24:40|11341.7|11338.9|11341|11338.2|11342.4|11339.6|11338.4|11335.6|125
1653578690000|2022-05-26 15:24:50|11341.4|11338.6|11332.1|11329.3|11341.4|11338.6|11323|11320.2|219
1653578700000|2022-05-26 15:25:00|11332.4|11329.6|11336.4|11333.6|11336.9|11334.1|11331.5|11328.7|115
1653578710000|2022-05-26 15:25:10|11336.9|11334.1|11340|11337.2|11340.4|11337.6|11336|11333.2|53
1653578720000|2022-05-26 15:25:20|11339.1|11336.3|11333.4|11330.6|11339.5|11336.7|11333|11330.2|30
1653578730000|2022-05-26 15:25:30|11333.5|11330.7|11338.4|11335.6|11339|11336.2|11332.3|11329.5|66
1653578740000|2022-05-26 15:25:40|11338.9|11336.1|11345.7|11342.9|11347.7|11344.9|11338.9|11336.1|75
1653578750000|2022-05-26 15:25:50|11344.9|11342.1|11343.7|11340.9|11346.1|11343.3|11343.7|11340.9|35
1653578760000|2022-05-26 15:26:00|11344.7|11341.9|11345.2|11342.4|11346.7|11343.9|11343.2|11340.4|41
1653578770000|2022-05-26 15:26:10|11344.7|11341.9|11345.1|11342.3|11346|11343.2|11344.6|11341.8|51
1653578780000|2022-05-26 15:26:20|11345.5|11342.7|11340.2|11337.4|11346|11343.2|11336.8|11334|109
1653578790000|2022-05-26 15:26:30|11341.7|11338.9|11342|11339.2|11344.6|11341.8|11340.1|11337.3|35
1653578800000|2022-05-26 15:26:40|11342.1|11339.3|11343.4|11340.6|11344.5|11341.7|11341.6|11338.8|10
1653578810000|2022-05-26 15:26:50|11343.1|11340.3|11344.4|11341.6|11344.4|11341.6|11342.1|11339.3|20
1653578820000|2022-05-26 15:27:00|11344.9|11342.1|11345.9|11343.1|11346.8|11344|11344.9|11342.1|31
1653578830000|2022-05-26 15:27:10|11345.8|11343|11347.9|11345.1|11349.8|11347|11345.3|11342.5|64
1653578840000|2022-05-26 15:27:20|11347.4|11344.6|11352.4|11349.6|11353.4|11350.6|11346.9|11344.1|93
1653578850000|2022-05-26 15:27:30|11352.2|11349.4|11349.4|11346.6|11352.2|11349.4|11345.1|11342.3|78
1653578860000|2022-05-26 15:27:40|11350.2|11347.4|11353.5|11350.7|11353.5|11350.7|11350.2|11347.4|147
1653578870000|2022-05-26 15:27:50|11352.8|11350|11358.4|11355.6|11359.5|11356.7|11351.8|11349|130
1653578880000|2022-05-26 15:28:00|11358.9|11356.1|11365.6|11362.8|11366.4|11363.6|11358.9|11356.1|204
1653578890000|2022-05-26 15:28:10|11366|11363.2|11368.1|11365.3|11371.6|11368.8|11365.6|11362.8|166
1653578900000|2022-05-26 15:28:20|11368|11365.2|11364.8|11362|11368.5|11365.7|11361.5|11358.7|88
1653578910000|2022-05-26 15:28:30|11364.9|11362.1|11365|11362.2|11370.6|11367.8|11364.9|11362.1|68
1653578920000|2022-05-26 15:28:40|11365.4|11362.6|11359.9|11357.1|11366.4|11363.6|11359.9|11357.1|63
1653578930000|2022-05-26 15:28:50|11358.9|11356.1|11354.3|11351.5|11358.9|11356.1|11352.9|11350.1|96
1653578940000|2022-05-26 15:29:00|11354.5|11351.7|11338.2|11335.4|11356.8|11354|11338.2|11333.7|268
1653578950000|2022-05-26 15:29:10|11337.2|11334.4|11338.7|11335.9|11338.7|11335.9|11330.9|11328.1|166
1653578960000|2022-05-26 15:29:20|11337.9|11335.1|11340|11337.2|11340|11337.2|11334.3|11331.5|67
1653578970000|2022-05-26 15:29:30|11340.2|11337.4|11342.2|11339.4|11347.7|11344.9|11338.3|11335.5|109
1653578980000|2022-05-26 15:29:40|11342.8|11340|11349.2|11346.4|11349.5|11346.7|11341.2|11338.4|168
1653578990000|2022-05-26 15:29:50|11349.5|11346.7|11342.7|11339.9|11349.5|11346.7|11340.7|11337.9|146
1653579000000|2022-05-26 15:30:00|11343|11340.2|11345.8|11343|11346.2|11343.4|11338.6|11335.8|118
1653579010000|2022-05-26 15:30:10|11345.2|11342.4|11351.4|11348.6|11354.3|11351.5|11343.5|11340.7|142
1653579020000|2022-05-26 15:30:20|11351.9|11349.1|11345|11342.2|11352.4|11349.6|11345|11342.2|114
1653579030000|2022-05-26 15:30:30|11345.5|11342.7|11344.7|11341.9|11346.2|11343.4|11339.7|11336.9|68
1653579040000|2022-05-26 15:30:40|11343.2|11340.4|11343.7|11340.9|11347.7|11344.9|11343.2|11340.4|74
1653579050000|2022-05-26 15:30:50|11344.2|11341.4|11346.2|11343.4|11347.5|11344.7|11341.8|11339|80
1653579060000|2022-05-26 15:31:00|11346.5|11343.7|11345.7|11342.9|11348.5|11345.7|11344.7|11341.9|50
1653579070000|2022-05-26 15:31:10|11346.2|11343.4|11347.2|11344.4|11347.2|11344.4|11343.2|11340.4|30
1653579080000|2022-05-26 15:31:20|11347.5|11344.7|11345.7|11342.9|11348.5|11345.7|11345.7|11342.9|19
1653579090000|2022-05-26 15:31:30|11346|11343.2|11350.7|11347.9|11351.5|11348.7|11346|11343.2|29
1653579100000|2022-05-26 15:31:40|11350|11347.2|11352.7|11349.9|11353.5|11350.7|11348.2|11345.4|24
1653579110000|2022-05-26 15:31:50|11352.1|11349.3|11352.5|11349.7|11352.6|11349.8|11350.1|11347.3|17
1653579120000|2022-05-26 15:32:00|11351.9|11349.1|11355.5|11352.7|11355.5|11352.7|11350.4|11347.6|35
1653579130000|2022-05-26 15:32:10|11355.9|11353.1|11357.2|11354.4|11358.9|11356.1|11355.1|11352.3|34
1653579140000|2022-05-26 15:32:20|11356.9|11354.1|11358.4|11355.6|11358.9|11356.1|11355.9|11353.1|16
1653579150000|2022-05-26 15:32:30|11357.3|11354.5|11354.9|11352.1|11357.4|11354.6|11354.9|11352.1|38
1653579160000|2022-05-26 15:32:40|11355.4|11352.6|11355.4|11352.6|11356.4|11353.6|11354.9|11352.1|10
1653579170000|2022-05-26 15:32:50|11355.7|11352.9|11353.2|11350.4|11356.2|11353.4|11350.9|11348.1|15
1653579180000|2022-05-26 15:33:00|11353.9|11351.1|11354.9|11352.1|11355.9|11353.1|11350.9|11348.1|22
1653579190000|2022-05-26 15:33:10|11354.5|11351.7|11352.9|11350.1|11354.9|11352.1|11352.1|11349.3|66
1653579200000|2022-05-26 15:33:20|11353|11350.2|11359.2|11356.4|11359.7|11356.9|11352.4|11349.6|42
1653579210000|2022-05-26 15:33:30|11358.5|11355.7|11360.4|11357.6|11361.2|11358.4|11357.9|11355.1|47
1653579220000|2022-05-26 15:33:40|11360.9|11358.1|11358.2|11355.4|11361.9|11359.1|11357.9|11355.1|39
1653579230000|2022-05-26 15:33:50|11357.9|11355.1|11359.2|11356.4|11359.9|11357.1|11357.4|11354.6|30
1653579240000|2022-05-26 15:34:00|11359.4|11356.6|11359.9|11357.1|11361.9|11359.1|11357.9|11355.1|27
1653579250000|2022-05-26 15:34:10|11360.4|11357.6|11359.9|11357.1|11360.4|11357.6|11357.9|11355.1|23
1653579260000|2022-05-26 15:34:20|11359.4|11356.6|11351.6|11348.8|11359.4|11356.6|11350.3|11347.5|101
1653579270000|2022-05-26 15:34:30|11351.3|11348.5|11350.8|11348|11351.6|11348.8|11348.1|11345.3|29
1653579280000|2022-05-26 15:34:40|11350.9|11348.1|11352.1|11349.3|11353|11350.2|11350.1|11347.3|56
1653579290000|2022-05-26 15:34:50|11351.8|11349|11354.6|11351.8|11356|11353.2|11351.6|11348.8|48
1653579300000|2022-05-26 15:35:00|11353.5|11350.7|11353.5|11350.7|11354|11351.2|11351.4|11348.6|29
1653579310000|2022-05-26 15:35:10|11353.1|11350.3|11352.1|11349.3|11355.1|11352.3|11352.1|11349.3|16
1653579320000|2022-05-26 15:35:20|11352.5|11349.7|11358.9|11356.1|11359.4|11356.6|11352.5|11349.7|32
1653579330000|2022-05-26 15:35:30|11359.2|11356.4|11357.4|11354.6|11361.4|11358.6|11357.4|11354.6|36
1653579340000|2022-05-26 15:35:40|11357|11354.2|11356.5|11353.7|11358.4|11355.6|11356.4|11353.6|28
1653579350000|2022-05-26 15:35:50|11357.4|11354.6|11357.5|11354.7|11357.7|11354.9|11354.5|11351.7|18
1653579360000|2022-05-26 15:36:00|11357|11354.2|11349.4|11346.6|11357|11354.2|11349.1|11346.3|115
1653579370000|2022-05-26 15:36:10|11349|11346.2|11350.9|11348.1|11351.6|11348.8|11349|11346.2|15
1653579380000|2022-05-26 15:36:20|11350.5|11347.7|11349.4|11346.6|11350.9|11348.1|11348|11345.2|18
1653579390000|2022-05-26 15:36:30|11349.9|11347.1|11348.4|11345.6|11349.9|11347.1|11346.6|11343.8|38
1653579400000|2022-05-26 15:36:40|11348.5|11345.7|11346.2|11343.4|11348.5|11345.7|11345.5|11342.7|51
1653579410000|2022-05-26 15:36:50|11346.6|11343.8|11348.7|11345.9|11350.2|11347.4|11346.6|11343.8|18
1653579420000|2022-05-26 15:37:00|11349.6|11346.8|11350.7|11347.9|11351.1|11348.3|11349.2|11346.4|9
1653579430000|2022-05-26 15:37:10|11351.6|11348.8|11351.1|11348.3|11352.1|11349.3|11348.1|11345.3|34
1653579440000|2022-05-26 15:37:20|11350.7|11347.9|11344.7|11341.9|11351.1|11348.3|11342.4|11339.6|45
1653579450000|2022-05-26 15:37:30|11344.4|11341.6|11345.9|11343.1|11347|11344.2|11344.4|11341.6|9
1653579460000|2022-05-26 15:37:40|11345.4|11342.6|11345.4|11342.6|11345.9|11343.1|11342.5|11339.7|17
1653579470000|2022-05-26 15:37:50|11344.5|11341.7|11345.9|11343.1|11348.9|11346.1|11344.3|11341.5|34
1653579480000|2022-05-26 15:38:00|11345.5|11342.7|11343.9|11341.1|11347.1|11344.3|11343.9|11341.1|14
1653579490000|2022-05-26 15:38:10|11344.2|11341.4|11344|11341.2|11345.7|11342.9|11343.9|11341.1|5
1653579500000|2022-05-26 15:38:20|11344.4|11341.6|11343.4|11340.6|11345.4|11342.6|11343.4|11340.6|21
1653579510000|2022-05-26 15:38:30|11342.2|11339.4|11337.9|11335.1|11343.9|11341.1|11336.4|11333.6|74
1653579520000|2022-05-26 15:38:40|11337.5|11334.7|11343.2|11340.4|11343.2|11340.4|11337.4|11334.6|23
1653579530000|2022-05-26 15:38:50|11342.9|11340.1|11340.7|11337.9|11343.4|11340.6|11338.4|11335.6|14
1653579540000|2022-05-26 15:39:00|11340.4|11337.6|11343.9|11341.1|11344.4|11341.6|11338.4|11335.6|30
1653579550000|2022-05-26 15:39:10|11343|11340.2|11344.4|11341.6|11344.4|11341.6|11342.4|11339.6|26
1653579560000|2022-05-26 15:39:20|11343.4|11340.6|11339.9|11337.1|11343.4|11340.6|11339.9|11337.1|14
1653579570000|2022-05-26 15:39:30|11341.7|11338.9|11342.9|11340.1|11343.9|11341.1|11341.4|11338.6|15
1653579580000|2022-05-26 15:39:40|11342.5|11339.7|11340.7|11337.9|11342.5|11339.7|11340.7|11337.9|21
1653579590000|2022-05-26 15:39:50|11341.2|11338.4|11340.2|11337.4|11342.7|11339.9|11337.9|11335.1|34
1653579600000|2022-05-26 15:40:00|11339.7|11336.9|11338.7|11335.9|11340.7|11337.9|11337.4|11334.6|57
1653579610000|2022-05-26 15:40:10|11339.1|11336.3|11339.4|11336.6|11342.4|11339.6|11337.9|11335.1|47
1653579620000|2022-05-26 15:40:20|11338.4|11335.6|11335.9|11333.1|11339.1|11336.3|11335.9|11333.1|75
1653579630000|2022-05-26 15:40:30|11335.7|11332.9|11338.1|11335.3|11341.1|11338.3|11335.7|11332.9|73
1653579640000|2022-05-26 15:40:40|11338.5|11335.7|11339.6|11336.8|11340.7|11337.9|11338.5|11335.7|22
1653579650000|2022-05-26 15:40:50|11339.2|11336.4|11339.5|11336.7|11340.5|11337.7|11339.1|11336.3|24
1653579660000|2022-05-26 15:41:00|11338.7|11335.9|11335.7|11332.9|11339.1|11336.3|11334.7|11331.9|53
1653579670000|2022-05-26 15:41:10|11336.6|11333.8|11339.7|11336.9|11339.7|11336.9|11336.6|11333.8|15
1653579680000|2022-05-26 15:41:20|11340.1|11337.3|11341.2|11338.4|11343.7|11340.9|11340.1|11337.3|30
1653579690000|2022-05-26 15:41:30|11341.6|11338.8|11339.7|11336.9|11341.7|11338.9|11339.3|11336.5|14
1653579700000|2022-05-26 15:41:40|11339.8|11337|11342.1|11339.3|11342.1|11339.3|11339.3|11336.5|15
1653579710000|2022-05-26 15:41:50|11342.4|11339.6|11343.4|11340.6|11343.4|11340.6|11342.4|11339.6|9
1653579720000|2022-05-26 15:42:00|11344.5|11341.7|11351.4|11348.6|11353.1|11350.3|11344.1|11341.3|81
1653579730000|2022-05-26 15:42:10|11351.1|11348.3|11352.6|11349.8|11353.1|11350.3|11351.1|11348.3|38
1653579740000|2022-05-26 15:42:20|11353.1|11350.3|11354.1|11351.3|11354.9|11352.1|11353.1|11350.3|28
1653579750000|2022-05-26 15:42:30|11354.9|11352.1|11352.9|11350.1|11354.9|11352.1|11352.1|11349.3|43
1653579760000|2022-05-26 15:42:40|11352.6|11349.8|11346.1|11343.3|11352.6|11349.8|11346.1|11343.3|56
1653579770000|2022-05-26 15:42:50|11346.4|11343.6|11348.1|11345.3|11348.1|11345.3|11346.4|11343.6|21
1653579780000|2022-05-26 15:43:00|11347.3|11344.5|11346.1|11343.3|11349.1|11346.3|11345.2|11342.4|28
1653579790000|2022-05-26 15:43:10|11346.4|11343.6|11346.1|11343.3|11347.1|11344.3|11345.7|11342.9|12
1653579800000|2022-05-26 15:43:20|11345.7|11342.9|11345.1|11342.3|11345.7|11342.9|11345.1|11342.3|8
1653579810000|2022-05-26 15:43:30|11344.3|11341.5|11346.1|11343.3|11346.1|11343.3|11343.3|11340.5|19
1653579820000|2022-05-26 15:43:40|11346.4|11343.6|11342.4|11339.6|11348.1|11345.3|11341.6|11338.8|41
1653579830000|2022-05-26 15:43:50|11342.6|11339.8|11343.1|11340.3|11344.9|11342.1|11342.1|11339.3|22
1653579840000|2022-05-26 15:44:00|11343.8|11341|11343.1|11340.3|11344.1|11341.3|11342.1|11339.3|26
1653579850000|2022-05-26 15:44:10|11342.1|11339.3|11338.7|11335.9|11342.1|11339.3|11337.2|11334.4|45
1653579860000|2022-05-26 15:44:20|11339.1|11336.3|11339.1|11336.3|11339.1|11336.3|11337.1|11334.3|13
1653579870000|2022-05-26 15:44:30|11338.7|11335.9|11338.6|11335.8|11341.6|11338.8|11337.2|11334.4|36
1653579880000|2022-05-26 15:44:40|11339.7|11336.9|11342.1|11339.3|11342.1|11339.3|11339.7|11336.9|14
1653579890000|2022-05-26 15:44:50|11342.4|11339.6|11343.9|11341.1|11344.6|11341.8|11341.7|11338.9|15
1653579900000|2022-05-26 15:45:00|11344.6|11341.8|11342.6|11339.8|11344.6|11341.8|11340.6|11337.8|18
1653579910000|2022-05-26 15:45:10|11344.1|11341.3|11344.1|11341.3|11344.4|11341.6|11340.7|11337.9|36
1653579920000|2022-05-26 15:45:20|11344.6|11341.8|11345.1|11342.3|11346.6|11343.8|11344.6|11341.8|40
1653579930000|2022-05-26 15:45:30|11344.3|11341.5|11345.1|11342.3|11346.1|11343.3|11343.3|11340.5|19
1653579940000|2022-05-26 15:45:40|11344.7|11341.9|11345.6|11342.8|11346.1|11343.3|11343.1|11340.3|25
1653579950000|2022-05-26 15:45:50|11346.1|11343.3|11347.1|11344.3|11347.4|11344.6|11345.1|11342.3|10
1653579960000|2022-05-26 15:46:00|11347.4|11344.6|11346.9|11344.1|11348.1|11345.3|11346.6|11343.8|11
1653579970000|2022-05-26 15:46:10|11346.6|11343.8|11344.9|11342.1|11346.6|11343.8|11344.1|11341.3|27
1653579980000|2022-05-26 15:46:20|11345.4|11342.6|11353.3|11350.5|11354.3|11351.5|11345.4|11342.6|213
1653579990000|2022-05-26 15:46:30|11353.8|11351|11353.8|11351|11354.2|11351.4|11352.8|11350|60
1653580000000|2022-05-26 15:46:40|11353.3|11350.5|11355.3|11352.5|11355.8|11353|11352.8|11350|71
1653580010000|2022-05-26 15:46:50|11355.4|11352.6|11356.3|11353.5|11356.8|11354|11355.4|11352.6|22
1653580020000|2022-05-26 15:47:00|11356.6|11353.8|11355.8|11353|11356.6|11353.8|11350.8|11348|120
1653580030000|2022-05-26 15:47:10|11355.6|11352.8|11355.4|11352.6|11356.1|11353.3|11354.9|11352.1|23
1653580040000|2022-05-26 15:47:20|11355|11352.2|11355.3|11352.5|11355.8|11353|11353|11350.2|27
1653580050000|2022-05-26 15:47:30|11354.8|11352|11353.8|11351|11354.8|11352|11352.4|11349.6|47
1653580060000|2022-05-26 15:47:40|11354.5|11351.7|11351.9|11349.1|11354.5|11351.7|11351.8|11349|23
1653580070000|2022-05-26 15:47:50|11352.6|11349.8|11352.9|11350.1|11353.8|11351|11351.9|11349.1|24
1653580080000|2022-05-26 15:48:00|11351.2|11348.4|11346.3|11343.5|11351.2|11348.4|11344.9|11342.1|42
1653580090000|2022-05-26 15:48:10|11345.9|11343.1|11342.8|11340|11346.8|11344|11341.4|11338.2|49
1653580100000|2022-05-26 15:48:20|11343.3|11340.5|11346.8|11344|11346.8|11344|11342.3|11339.5|145
1653580110000|2022-05-26 15:48:30|11347.5|11344.7|11343.6|11340.8|11347.8|11345|11343.3|11340.5|26
1653580120000|2022-05-26 15:48:40|11343.4|11340.6|11340.8|11338|11344.3|11341.5|11339.9|11337.1|47
1653580130000|2022-05-26 15:48:50|11341.5|11338.7|11339.8|11337|11341.8|11339|11339.4|11336.6|20
1653580140000|2022-05-26 15:49:00|11340.1|11337.3|11343.6|11340.8|11343.6|11340.8|11339.8|11337|91
1653580150000|2022-05-26 15:49:10|11344.1|11341.3|11342.3|11339.5|11344.1|11341.3|11341.8|11339|16
1653580160000|2022-05-26 15:49:20|11343.6|11340.8|11344.1|11341.3|11344.1|11341.3|11343.3|11340.5|7
1653580170000|2022-05-26 15:49:30|11345.5|11342.7|11350|11347.2|11351.5|11348.7|11345.5|11342.7|38
1653580180000|2022-05-26 15:49:40|11349.5|11346.7|11350.5|11347.7|11351.5|11348.7|11348.8|11346|34
1653580190000|2022-05-26 15:49:50|11349.1|11346.3|11350.6|11347.8|11350.6|11347.8|11347.8|11345|122
1653580200000|2022-05-26 15:50:00|11351.3|11348.5|11351.1|11348.3|11351.3|11348.5|11349.1|11346.3|29
1653580210000|2022-05-26 15:50:10|11351.5|11348.7|11349.5|11346.7|11351.5|11348.7|11349.1|11346.3|12
1653580220000|2022-05-26 15:50:20|11347.5|11344.7|11347.1|11344.3|11347.5|11344.7|11346.6|11343.8|14
1653580230000|2022-05-26 15:50:30|11348.5|11345.7|11348.5|11345.7|11349|11346.2|11348.1|11345.3|3
1653580240000|2022-05-26 15:50:40|11348.1|11345.3|11349.1|11346.3|11349.1|11346.3|11347.5|11344.7|11
1653580250000|2022-05-26 15:50:50|11350.2|11347.4|11354.5|11351.7|11354.9|11352.1|11350.2|11347.4|44
1653580260000|2022-05-26 15:51:00|11355.2|11352.4|11360.5|11357.7|11361.5|11358.7|11355.2|11352.4|93
1653580270000|2022-05-26 15:51:10|11359.8|11357|11359.1|11356.3|11361.5|11358.7|11358.5|11355.7|48
1653580280000|2022-05-26 15:51:20|11359|11356.2|11364|11361.2|11365|11362.2|11358.1|11355.3|81
1653580290000|2022-05-26 15:51:30|11364.5|11361.7|11362.1|11359.3|11365.2|11362.4|11361|11358.2|48
1653580300000|2022-05-26 15:51:40|11362|11359.2|11360.1|11357.3|11362.5|11359.7|11359.6|11356.8|29
1653580310000|2022-05-26 15:51:50|11359.7|11356.9|11361.1|11358.3|11361.5|11358.7|11359.1|11356.3|18
1653580320000|2022-05-26 15:52:00|11361.5|11358.7|11360.7|11357.9|11362.5|11359.7|11358.5|11355.7|31
1653580330000|2022-05-26 15:52:10|11360.5|11357.7|11357.5|11354.7|11360.5|11357.7|11357.5|11354.7|34
1653580340000|2022-05-26 15:52:20|11357.8|11355|11355.5|11352.7|11358|11355.2|11353.8|11351|70
1653580350000|2022-05-26 15:52:30|11355.1|11352.3|11358.5|11355.7|11358.5|11355.7|11354.1|11351.3|26
1653580360000|2022-05-26 15:52:40|11358.8|11356|11363.5|11360.7|11364.5|11361.7|11358.8|11356|64
1653580370000|2022-05-26 15:52:50|11363.1|11360.3|11362.5|11359.7|11364.5|11361.7|11361.5|11358.7|41
1653580380000|2022-05-26 15:53:00|11362.1|11359.3|11358.1|11355.3|11362.5|11359.7|11358.1|11355.3|21
1653580390000|2022-05-26 15:53:10|11358.5|11355.7|11359.5|11356.7|11360.8|11358|11358.1|11355.3|24
1653580400000|2022-05-26 15:53:20|11358.5|11355.7|11361.5|11358.7|11361.5|11358.7|11357|11354.2|54
1653580410000|2022-05-26 15:53:30|11362.5|11359.7|11363.8|11361|11364.5|11361.7|11362|11359.2|29
1653580420000|2022-05-26 15:53:40|11363.5|11360.7|11362.5|11359.7|11363.8|11361|11361.5|11358.7|29
1653580430000|2022-05-26 15:53:50|11362.1|11359.3|11360.8|11358|11363.3|11360.5|11360.8|11358|21
1653580440000|2022-05-26 15:54:00|11361.3|11358.5|11360.5|11357.7|11362.5|11359.7|11360|11357.2|20
1653580450000|2022-05-26 15:54:10|11360.1|11357.3|11355.6|11352.8|11360.1|11357.3|11355.5|11352.7|19
1653580460000|2022-05-26 15:54:20|11355.8|11353|11356|11353.2|11357|11354.2|11355|11352.2|6
1653580470000|2022-05-26 15:54:30|11356.7|11353.9|11358.8|11356|11359.6|11356.8|11356.3|11353.5|23
1653580480000|2022-05-26 15:54:40|11357.7|11354.9|11359.5|11356.7|11359.5|11356.7|11357.5|11354.7|17
1653580490000|2022-05-26 15:54:50|11359.3|11356.5|11358.3|11355.5|11360.5|11357.7|11356.5|11353.7|43
1653580500000|2022-05-26 15:55:00|11358|11355.2|11358.8|11356|11358.8|11356|11357|11354.2|11
1653580510000|2022-05-26 15:55:10|11359.2|11356.4|11360.5|11357.7|11362.5|11359.7|11359.2|11356.4|24
1653580520000|2022-05-26 15:55:20|11360.8|11358|11360|11357.2|11363.5|11360.7|11359.5|11356.7|13
1653580530000|2022-05-26 15:55:30|11359.6|11356.8|11360.1|11357.3|11360.7|11357.9|11359.5|11356.7|16
1653580540000|2022-05-26 15:55:40|11359.7|11356.9|11358.5|11355.7|11359.7|11356.9|11357.5|11354.7|14
1653580550000|2022-05-26 15:55:50|11357.7|11354.9|11360.6|11357.8|11361.2|11358.4|11357.6|11354.8|18
1653580560000|2022-05-26 15:56:00|11361|11358.2|11361.5|11358.7|11361.5|11358.7|11358.5|11355.7|37
1653580570000|2022-05-26 15:56:10|11361.4|11358.6|11360.4|11357.6|11361.4|11358.6|11359.1|11356.3|29
1653580580000|2022-05-26 15:56:20|11360.8|11358|11361.4|11358.6|11362.8|11360|11360.6|11357.8|16
1653580590000|2022-05-26 15:56:30|11360.7|11357.9|11363.4|11360.6|11363.4|11360.6|11360.4|11357.6|22
1653580600000|2022-05-26 15:56:40|11363.1|11360.3|11363.1|11360.3|11363.4|11360.6|11362.6|11359.8|8
1653580610000|2022-05-26 15:56:50|11363.4|11360.6|11365.4|11362.6|11367.3|11364.5|11360.7|11357.9|62
1653580620000|2022-05-26 15:57:00|11365.6|11362.8|11362.9|11360.1|11366.2|11363.4|11362.1|11359.3|21
1653580630000|2022-05-26 15:57:10|11363.3|11360.5|11364.4|11361.6|11364.9|11362.1|11363.3|11360.5|21
1653580640000|2022-05-26 15:57:20|11365.2|11362.4|11366.1|11363.3|11369.2|11366.4|11365.2|11362.4|87
1653580650000|2022-05-26 15:57:30|11366.8|11364|11364.9|11362.1|11367.4|11364.6|11363.9|11361.1|17
1653580660000|2022-05-26 15:57:40|11365.3|11362.5|11367.1|11364.3|11367.4|11364.6|11365.3|11362.5|37
1653580670000|2022-05-26 15:57:50|11366.7|11363.9|11366.4|11363.6|11367.4|11364.6|11365.6|11362.8|17
1653580680000|2022-05-26 15:58:00|11366.8|11364|11363.8|11361|11367.4|11364.6|11362.9|11360.1|26
1653580690000|2022-05-26 15:58:10|11363.9|11361.1|11365.9|11363.1|11366.4|11363.6|11363.1|11360.3|19
1653580700000|2022-05-26 15:58:20|11365.4|11362.6|11364.4|11361.6|11366.1|11363.3|11363.4|11360.6|23
1653580710000|2022-05-26 15:58:30|11364.9|11362.1|11364.9|11362.1|11364.9|11362.1|11364.4|11361.6|7
1653580720000|2022-05-26 15:58:40|11364.4|11361.6|11363.4|11360.6|11365.4|11362.6|11363.4|11360.6|16
1653580730000|2022-05-26 15:58:50|11362.9|11360.1|11363.8|11361|11364.6|11361.8|11362.9|11360.1|192
1653580740000|2022-05-26 15:59:00|11363.7|11360.9|11363.7|11360.9|11364.7|11361.9|11363.6|11360.8|17
1653580750000|2022-05-26 15:59:10|11364.1|11361.3|11359.7|11356.9|11364.7|11361.9|11355.8|11353|78
1653580760000|2022-05-26 15:59:20|11359.2|11356.4|11358.2|11355.4|11359.7|11356.9|11357.7|11354.9|16
1653580770000|2022-05-26 15:59:30|11358.6|11355.8|11360.7|11357.9|11360.7|11357.9|11357.7|11354.9|60
1653580780000|2022-05-26 15:59:40|11361.6|11358.8|11360.7|11357.9|11361.7|11358.9|11358.7|11355.9|37
1653580790000|2022-05-26 15:59:50|11361.1|11358.3|11358.1|11355.3|11361.1|11358.3|11355.3|11352.5|51
1653580800000|2022-05-26 16:00:00|11358.3|11354.3|11355.7|11352.9|11358.6|11355.8|11354.3|11351.5|56
1653580810000|2022-05-26 16:00:10|11355.6|11352.8|11355.2|11352.4|11356.6|11353.8|11355.2|11352.4|11
1653580820000|2022-05-26 16:00:20|11355.6|11352.8|11354.7|11351.9|11355.7|11352.9|11353.7|11350.9|25
1653580830000|2022-05-26 16:00:30|11355.2|11352.4|11356.7|11353.9|11356.7|11353.9|11352.7|11349.9|50
1653580840000|2022-05-26 16:00:40|11357.4|11354.6|11363.4|11360.6|11364.3|11361.5|11357.4|11354.6|121
1653580850000|2022-05-26 16:00:50|11362.2|11359.4|11361.3|11358.5|11363.3|11360.5|11360.4|11357.6|46
1653580860000|2022-05-26 16:01:00|11360.9|11358.1|11363.5|11360.7|11364.9|11362.1|11358.4|11355.6|67
1653580870000|2022-05-26 16:01:10|11364|11361.2|11363.9|11361.1|11364.8|11362|11362.9|11360.1|49
1653580880000|2022-05-26 16:01:20|11363.4|11360.6|11363.4|11360.6|11364.9|11362.1|11363.4|11360.6|18
1653580890000|2022-05-26 16:01:30|11364.3|11361.5|11366.4|11363.6|11366.4|11363.6|11363.9|11361.1|28
1653580900000|2022-05-26 16:01:40|11365.7|11362.9|11365.4|11362.6|11366.4|11363.6|11364.9|11362.1|13
1653580910000|2022-05-26 16:01:50|11365|11362.2|11365.9|11363.1|11367|11364.2|11364.9|11362.1|78
1653580920000|2022-05-26 16:02:00|11365.5|11362.7|11368.4|11365.6|11369.4|11366.6|11365.5|11362.7|75
1653580930000|2022-05-26 16:02:10|11368.8|11366|11375.8|11373|11375.8|11373|11367.9|11365.1|379
1653580940000|2022-05-26 16:02:20|11376.1|11373.3|11378.1|11375.3|11379|11376.2|11376|11373.2|158
1653580950000|2022-05-26 16:02:30|11378.9|11376.1|11379.9|11377.1|11379.9|11377.1|11377.1|11374.3|180
1653580960000|2022-05-26 16:02:40|11379.1|11376.3|11374.1|11371.3|11379.4|11376.6|11373.3|11370.5|98
1653580970000|2022-05-26 16:02:50|11374.5|11371.7|11374.9|11372.1|11375.9|11373.1|11372.1|11369.3|64
1653580980000|2022-05-26 16:03:00|11374.4|11371.6|11374.4|11371.6|11375.9|11373.1|11373|11370.2|40
1653580990000|2022-05-26 16:03:10|11375.5|11372.7|11378.2|11375.4|11379.2|11376.4|11375.5|11372.7|68
1653581000000|2022-05-26 16:03:20|11378.7|11375.9|11375.9|11373.1|11378.7|11375.9|11375.7|11372.9|60
1653581010000|2022-05-26 16:03:30|11376.4|11373.6|11377.4|11374.6|11379.4|11376.6|11376.4|11373.6|27
1653581020000|2022-05-26 16:03:40|11377.9|11375.1|11374.5|11371.7|11377.9|11375.1|11374.4|11371.6|35
1653581030000|2022-05-26 16:03:50|11374.9|11372.1|11375.4|11372.6|11375.4|11372.6|11370.8|11368|128
1653581040000|2022-05-26 16:04:00|11376.4|11373.6|11374.1|11371.3|11376.4|11373.6|11373.6|11370.8|21
1653581050000|2022-05-26 16:04:10|11373.4|11370.6|11373.3|11370.5|11373.9|11371.1|11371.4|11368.6|63
1653581060000|2022-05-26 16:04:20|11371.9|11369.1|11374.4|11371.6|11374.4|11371.6|11370.7|11367.9|58
1653581070000|2022-05-26 16:04:30|11374|11371.2|11373.8|11371|11374|11371.2|11372.4|11369.6|36
1653581080000|2022-05-26 16:04:40|11373.4|11370.6|11374.4|11371.6|11375.4|11372.6|11373.4|11370.6|14
1653581090000|2022-05-26 16:04:50|11373.9|11371.1|11372.4|11369.6|11374.4|11371.6|11372.4|11369.6|43
1653581100000|2022-05-26 16:05:00|11371.9|11369.1|11372.4|11369.6|11375.3|11372.5|11371.9|11369.1|53
1653581110000|2022-05-26 16:05:10|11372.8|11370|11371.4|11368.6|11373.4|11370.6|11366.4|11363.6|63
1653581120000|2022-05-26 16:05:20|11370.7|11367.9|11372.1|11369.3|11373.5|11370.7|11370.4|11367.6|113
1653581130000|2022-05-26 16:05:30|11371.8|11369|11373.1|11370.3|11373.6|11370.8|11371.8|11369|20
1653581140000|2022-05-26 16:05:40|11372.8|11370|11374.1|11371.3|11375.1|11372.3|11372.8|11370|41
1653581150000|2022-05-26 16:05:50|11373.4|11370.6|11371.6|11368.8|11373.4|11370.6|11371|11368.2|41
1653581160000|2022-05-26 16:06:00|11371.1|11368.3|11372.1|11369.3|11372.6|11369.8|11371.1|11368.3|15
1653581170000|2022-05-26 16:06:10|11371.4|11368.6|11370.1|11367.3|11372.1|11369.3|11369.6|11366.8|23
1653581180000|2022-05-26 16:06:20|11370.5|11367.7|11369.6|11366.8|11370.6|11367.8|11368.7|11365.9|25
1653581190000|2022-05-26 16:06:30|11370.6|11367.8|11369.6|11366.8|11371.1|11368.3|11368.7|11365.9|35
1653581200000|2022-05-26 16:06:40|11369.7|11366.9|11372|11369.2|11372|11369.2|11368.1|11365.3|72
1653581210000|2022-05-26 16:06:50|11371.6|11368.8|11373.6|11370.8|11375.5|11372.7|11371.1|11368.3|175
1653581220000|2022-05-26 16:07:00|11374|11371.2|11373.1|11370.3|11374.1|11371.3|11371.7|11368.9|49
1653581230000|2022-05-26 16:07:10|11372.4|11369.6|11372.7|11369.9|11373.1|11370.3|11372.2|11369.4|11
1653581240000|2022-05-26 16:07:20|11373.1|11370.3|11374|11371.2|11374|11371.2|11372.6|11369.8|16
1653581250000|2022-05-26 16:07:30|11374.1|11371.3|11374.1|11371.3|11374.1|11371.3|11372.2|11369.4|36
1653581260000|2022-05-26 16:07:40|11373.4|11370.6|11372.1|11369.3|11373.4|11370.6|11372.1|11369.3|32
1653581270000|2022-05-26 16:07:50|11371.4|11368.6|11371.1|11368.3|11371.4|11368.6|11368.2|11365.4|68
1653581280000|2022-05-26 16:08:00|11371.5|11368.7|11370.6|11367.8|11375.6|11372.8|11370.1|11367.3|64
1653581290000|2022-05-26 16:08:10|11370.2|11367.4|11369.4|11366.6|11370.2|11367.4|11366.9|11364.1|103
1653581300000|2022-05-26 16:08:20|11369.9|11367.1|11372.1|11369.3|11372.1|11369.3|11369.4|11366.6|54
1653581310000|2022-05-26 16:08:30|11371.7|11368.9|11369.6|11366.8|11372.6|11369.8|11369.1|11366.3|47
1653581320000|2022-05-26 16:08:40|11370|11367.2|11365.9|11363.1|11371.1|11368.3|11365|11362.2|40
1653581330000|2022-05-26 16:08:50|11365.4|11362.6|11365.4|11362.6|11366.7|11363.9|11364.5|11361.7|19
1653581340000|2022-05-26 16:09:00|11365.2|11362.4|11368.4|11365.6|11369.4|11366.6|11364.9|11362.1|25
1653581350000|2022-05-26 16:09:10|11367.6|11364.8|11367.4|11364.6|11368.1|11365.3|11367.4|11364.6|8
1653581360000|2022-05-26 16:09:20|11366.4|11363.6|11365.9|11363.1|11366.7|11363.9|11365.4|11362.6|16
1653581370000|2022-05-26 16:09:30|11366.4|11363.6|11369.7|11366.9|11370.2|11367.4|11366.4|11363.6|19
1653581380000|2022-05-26 16:09:40|11369.4|11366.6|11370.7|11367.9|11370.7|11367.9|11368.4|11365.6|32
1653581390000|2022-05-26 16:09:50|11370.4|11367.6|11368.4|11365.6|11370.4|11367.6|11367|11364.2|23
1653581400000|2022-05-26 16:10:00|11369.4|11366.6|11371.6|11368.8|11372|11369.2|11369|11366.2|19
1653581410000|2022-05-26 16:10:10|11372.2|11369.4|11375.1|11372.3|11376.1|11373.3|11372.2|11369.4|132
1653581420000|2022-05-26 16:10:20|11374.4|11371.6|11374.6|11371.8|11375.1|11372.3|11373.1|11370.3|20
1653581430000|2022-05-26 16:10:30|11375|11372.2|11370.1|11367.3|11375|11372.2|11370.1|11367.3|32
1653581440000|2022-05-26 16:10:40|11370.4|11367.6|11370.1|11367.3|11371.6|11368.8|11369.4|11366.6|21
1653581450000|2022-05-26 16:10:50|11370.4|11367.6|11369.1|11366.3|11370.4|11367.6|11367.1|11364.3|48
1653581460000|2022-05-26 16:11:00|11369.9|11367.1|11368.7|11365.9|11370.6|11367.8|11368.7|11365.9|16
1653581470000|2022-05-26 16:11:10|11369.4|11366.6|11371.1|11368.3|11373.1|11370.3|11369.4|11366.6|44
1653581480000|2022-05-26 16:11:20|11371.4|11368.6|11369.6|11366.8|11371.4|11368.6|11368.7|11365.9|10
1653581490000|2022-05-26 16:11:30|11367.7|11364.9|11370.1|11367.3|11370.4|11367.6|11367.4|11364.6|47
1653581500000|2022-05-26 16:11:40|11370.8|11368|11369.9|11367.1|11370.9|11368.1|11369.4|11366.6|24
1653581510000|2022-05-26 16:11:50|11369.4|11366.6|11368.9|11366.1|11370.1|11367.3|11368.1|11365.3|33
1653581520000|2022-05-26 16:12:00|11369.9|11367.1|11376.8|11374|11377.2|11374.4|11369.9|11367.1|89
1653581530000|2022-05-26 16:12:10|11377.2|11374.4|11376.8|11374|11377.5|11374.7|11376.4|11373.6|13
1653581540000|2022-05-26 16:12:20|11376.1|11373.3|11373.8|11371|11378.2|11375.4|11373.3|11370.5|48
1653581550000|2022-05-26 16:12:30|11374.5|11371.7|11375.3|11372.5|11377.2|11374.4|11374.3|11371.5|29
1653581560000|2022-05-26 16:12:40|11375.7|11372.9|11373.8|11371|11376.2|11373.4|11372.8|11370|45
1653581570000|2022-05-26 16:12:50|11373.1|11370.3|11372.9|11370.1|11373.8|11371|11372.6|11369.8|60
1653581580000|2022-05-26 16:13:00|11373.1|11370.3|11373.9|11371.1|11374.1|11371.3|11372.1|11369.3|72
1653581590000|2022-05-26 16:13:10|11373.6|11370.8|11373.9|11371.1|11373.9|11371.1|11373.1|11370.3|48
1653581600000|2022-05-26 16:13:20|11376.3|11373.5|11374.4|11371.6|11377|11374.2|11374.4|11371.6|67
1653581610000|2022-05-26 16:13:30|11374.8|11372|11375.8|11373|11376.3|11373.5|11374.8|11372|17
1653581620000|2022-05-26 16:13:40|11376.2|11373.4|11379.3|11376.5|11380.7|11377.9|11376.2|11373.4|66
1653581630000|2022-05-26 16:13:50|11380|11377.2|11378.2|11375.4|11380|11377.2|11378.2|11375.4|17
1653581640000|2022-05-26 16:14:00|11377.8|11375|11378.3|11375.5|11378.8|11376|11376.8|11374|32
1653581650000|2022-05-26 16:14:10|11377.8|11375|11376.8|11374|11378.8|11376|11376.8|11374|8
1653581660000|2022-05-26 16:14:20|11377.2|11374.4|11375.2|11372.4|11377.8|11375|11374.4|11371.6|31
1653581670000|2022-05-26 16:14:30|11375.3|11372.5|11376.3|11373.5|11376.4|11373.6|11374.8|11372|26
1653581680000|2022-05-26 16:14:40|11376.4|11373.6|11377.2|11374.4|11377.3|11374.5|11376.3|11373.5|9
1653581690000|2022-05-26 16:14:50|11377.3|11374.5|11378.8|11376|11379.7|11376.9|11377.3|11374.5|32
1653581700000|2022-05-26 16:15:00|11379.3|11376.5|11378.7|11375.9|11379.7|11376.9|11377.8|11375|27
1653581710000|2022-05-26 16:15:10|11378.8|11376|11379.2|11376.4|11379.5|11376.7|11378.8|11376|12
1653581720000|2022-05-26 16:15:20|11378.4|11375.6|11374.8|11372|11378.4|11375.6|11374.8|11372|41
1653581730000|2022-05-26 16:15:30|11375.3|11372.5|11374|11371.2|11375.3|11372.5|11373|11370.2|16
1653581740000|2022-05-26 16:15:40|11374.5|11371.7|11375|11372.2|11375.5|11372.7|11373.2|11370.4|31
1653581750000|2022-05-26 16:15:50|11375.5|11372.7|11376|11373.2|11376.8|11374|11375.5|11372.7|14
1653581760000|2022-05-26 16:16:00|11375.3|11372.5|11376|11373.2|11376|11373.2|11375|11372.2|17
1653581770000|2022-05-26 16:16:10|11373.9|11371.1|11371|11368.2|11373.9|11371.1|11369.7|11366.9|25
1653581780000|2022-05-26 16:16:20|11370.7|11367.9|11370|11367.2|11371|11368.2|11368.7|11365.9|24
1653581790000|2022-05-26 16:16:30|11369.5|11366.7|11368.7|11365.9|11370.7|11367.9|11367.3|11364.5|66
1653581800000|2022-05-26 16:16:40|11368.3|11365.5|11368.7|11365.9|11368.7|11365.9|11367.8|11365|20
1653581810000|2022-05-26 16:16:50|11369.4|11366.6|11368.3|11365.5|11369.7|11366.9|11366.3|11363.5|34
1653581820000|2022-05-26 16:17:00|11368.7|11365.9|11368.9|11366.1|11369.2|11366.4|11367.3|11364.5|19
1653581830000|2022-05-26 16:17:10|11368.7|11365.9|11369.7|11366.9|11370.3|11367.5|11368.3|11365.5|14
1653581840000|2022-05-26 16:17:20|11369.3|11366.5|11374.4|11371.6|11375|11372.2|11369.3|11366.5|93
1653581850000|2022-05-26 16:17:30|11374|11371.2|11374.4|11371.6|11374.9|11372.1|11373|11370.2|8
1653581860000|2022-05-26 16:17:40|11374|11371.2|11376.1|11373.3|11376.1|11373.3|11374|11371.2|22
1653581870000|2022-05-26 16:17:50|11376.3|11373.5|11374.9|11372.1|11376.8|11374|11373.8|11371|62
1653581880000|2022-05-26 16:18:00|11375.3|11372.5|11374.8|11372|11375.3|11372.5|11374.8|11372|13
1653581890000|2022-05-26 16:18:10|11375.8|11373|11376.8|11374|11376.8|11374|11374.9|11372.1|19
1653581900000|2022-05-26 16:18:20|11376.6|11373.8|11375.9|11373.1|11376.9|11374.1|11374.8|11372|11
1653581910000|2022-05-26 16:18:30|11375.8|11373|11374.8|11372|11375.8|11373|11374.8|11372|8
1653581920000|2022-05-26 16:18:40|11375.1|11372.3|11369|11366.2|11375.1|11372.3|11368.5|11365.7|72
1653581930000|2022-05-26 16:18:50|11368.7|11365.9|11366.9|11364.1|11369|11366.2|11366.3|11363.5|47
1653581940000|2022-05-26 16:19:00|11367.7|11364.9|11370.2|11367.4|11371|11368.2|11366.9|11364.1|24
1653581950000|2022-05-26 16:19:10|11369.8|11367|11369|11366.2|11370|11367.2|11367.7|11364.9|10
1653581960000|2022-05-26 16:19:20|11368.5|11365.7|11371|11368.2|11371.4|11368.6|11368.5|11365.7|4
1653581970000|2022-05-26 16:19:30|11370.7|11367.9|11371.4|11368.6|11371.4|11368.6|11370.7|11367.9|8
1653581980000|2022-05-26 16:19:40|11372.9|11370.1|11375.9|11373.1|11375.9|11373.1|11372.9|11370.1|13
1653581990000|2022-05-26 16:19:50|11375.2|11372.4|11375|11372.2|11377|11374.2|11374.9|11372.1|40
1653582000000|2022-05-26 16:20:00|11375.4|11372.6|11374.9|11372.1|11376|11373.2|11374.9|11372.1|15
1653582010000|2022-05-26 16:20:10|11374.1|11371.3|11373.4|11370.6|11375.9|11373.1|11373|11370.2|13
1653582020000|2022-05-26 16:20:20|11373.7|11370.9|11376|11373.2|11376|11373.2|11373.7|11370.9|44
1653582030000|2022-05-26 16:20:30|11376.7|11373.9|11388.1|11385.3|11389.7|11386.9|11376.7|11373.9|217
1653582040000|2022-05-26 16:20:40|11387.7|11384.9|11387.7|11384.9|11390.6|11387.8|11387.1|11384.3|136
1653582050000|2022-05-26 16:20:50|11388.6|11385.8|11390.5|11387.7|11391|11388.2|11388.5|11385.7|41
1653582060000|2022-05-26 16:21:00|11390.8|11388|11391.3|11388.5|11392.1|11389.3|11390.5|11387.7|146
1653582070000|2022-05-26 16:21:10|11391.2|11388.4|11396.5|11393.7|11397.7|11394.9|11391.2|11388.4|148
1653582080000|2022-05-26 16:21:20|11395.5|11392.7|11394.5|11391.7|11395.5|11392.7|11393.8|11391|61
1653582090000|2022-05-26 16:21:30|11394.8|11392|11393|11390.2|11395.5|11392.7|11392.6|11389.8|42
1653582100000|2022-05-26 16:21:40|11392.6|11389.8|11389.5|11386.7|11393.1|11390.3|11388.8|11386|36
1653582110000|2022-05-26 16:21:50|11388.6|11385.8|11386.1|11383.3|11388.6|11385.8|11384.7|11381.9|88
1653582120000|2022-05-26 16:22:00|11385.7|11382.9|11386.7|11383.9|11386.7|11383.9|11384.7|11381.9|24
1653582130000|2022-05-26 16:22:10|11386.2|11383.4|11382.7|11379.9|11389.1|11386.3|11382.7|11379.9|35
1653582140000|2022-05-26 16:22:20|11383.1|11380.3|11383.7|11380.9|11384.4|11381.6|11382.7|11379.9|19
1653582150000|2022-05-26 16:22:30|11383.4|11380.6|11378.9|11376.1|11383.4|11380.6|11378|11375.2|74
1653582160000|2022-05-26 16:22:40|11379.2|11376.4|11379.7|11376.9|11380.2|11377.4|11379.2|11376.4|12
1653582170000|2022-05-26 16:22:50|11379.4|11376.6|11377.9|11375.1|11379.4|11376.6|11377.4|11374.6|36
1653582180000|2022-05-26 16:23:00|11378.2|11375.4|11381.2|11378.4|11382.5|11379.7|11377|11374.2|40
1653582190000|2022-05-26 16:23:10|11380.9|11378.1|11381.4|11378.6|11381.7|11378.9|11380.7|11377.9|12
1653582200000|2022-05-26 16:23:20|11381.7|11378.9|11382.7|11379.9|11382.9|11380.1|11381.7|11378.9|13
1653582210000|2022-05-26 16:23:30|11383.1|11380.3|11388.2|11385.4|11388.2|11385.4|11383.1|11380.3|26
1653582220000|2022-05-26 16:23:40|11388.6|11385.8|11388.2|11385.4|11388.7|11385.9|11387.7|11384.9|22
1653582230000|2022-05-26 16:23:50|11387.7|11384.9|11385.7|11382.9|11390|11387.2|11385.7|11382.9|33
1653582240000|2022-05-26 16:24:00|11386.1|11383.3|11386.2|11383.4|11387.2|11384.4|11384.9|11382.1|58
1653582250000|2022-05-26 16:24:10|11385.9|11383.1|11384.7|11381.9|11385.9|11383.1|11382.7|11379.9|70
1653582260000|2022-05-26 16:24:20|11384|11381.2|11385.1|11382.3|11385.1|11382.3|11382.9|11380.1|23
1653582270000|2022-05-26 16:24:30|11384.7|11381.9|11394.7|11391.9|11394.7|11391.9|11384.7|11381.9|63
1653582280000|2022-05-26 16:24:40|11395.1|11392.3|11394.7|11391.9|11396.1|11393.3|11394.7|11391.9|76
1653582290000|2022-05-26 16:24:50|11395.5|11392.7|11394.7|11391.9|11396.1|11393.3|11394.1|11391.3|31
1653582300000|2022-05-26 16:25:00|11395.1|11392.3|11394.2|11391.4|11397.2|11394.4|11394|11391.2|40
1653582310000|2022-05-26 16:25:10|11396|11393.2|11392.3|11389.5|11396|11393.2|11392.2|11389.4|54
1653582320000|2022-05-26 16:25:20|11392.2|11389.4|11392.2|11389.4|11393.7|11390.9|11391.7|11388.9|28
1653582330000|2022-05-26 16:25:30|11392.7|11389.9|11391.7|11388.9|11392.7|11389.9|11390.7|11387.9|11
1653582340000|2022-05-26 16:25:40|11392.1|11389.3|11391.7|11388.9|11392.6|11389.8|11391.2|11388.4|25
1653582350000|2022-05-26 16:25:50|11392.1|11389.3|11393.7|11390.9|11394.2|11391.4|11391.7|11388.9|25
1653582360000|2022-05-26 16:26:00|11392.7|11389.9|11391.3|11388.5|11392.7|11389.9|11390.2|11387.4|33
1653582370000|2022-05-26 16:26:10|11391.7|11388.9|11391.2|11388.4|11391.7|11388.9|11390.7|11387.9|15
1653582380000|2022-05-26 16:26:20|11390.7|11387.9|11390.7|11387.9|11391.2|11388.4|11390.3|11387.5|4
1653582390000|2022-05-26 16:26:30|11391.1|11388.3|11392.7|11389.9|11392.7|11389.9|11390.7|11387.9|7
1653582400000|2022-05-26 16:26:40|11393.4|11390.6|11390.7|11387.9|11394.1|11391.3|11390.7|11387.9|28
1653582410000|2022-05-26 16:26:50|11391.2|11388.4|11389.7|11386.9|11391.2|11388.4|11388.7|11385.9|26
1653582420000|2022-05-26 16:27:00|11389|11386.2|11387.3|11384.5|11389|11386.2|11386.3|11383.5|34
1653582430000|2022-05-26 16:27:10|11387|11384.2|11388.2|11385.4|11388.9|11386.1|11383.5|11380.7|123
1653582440000|2022-05-26 16:27:20|11388.1|11385.3|11388.7|11385.9|11389.4|11386.6|11386.8|11384|49
1653582450000|2022-05-26 16:27:30|11388.2|11385.4|11392.2|11388.2|11392.7|11389.9|11386.7|11383.9|70
1653582460000|2022-05-26 16:27:40|11392.1|11389.3|11390.2|11387.4|11392.1|11389.3|11388.7|11385.9|19
1653582470000|2022-05-26 16:27:50|11390.6|11387.8|11394.8|11392|11396.1|11393.3|11390.2|11387.4|67
1653582480000|2022-05-26 16:28:00|11394.7|11391.9|11396.1|11393.3|11396.6|11393.8|11394.3|11391.5|43
1653582490000|2022-05-26 16:28:10|11396.6|11393.8|11393.7|11390.9|11397.4|11394.6|11393.7|11390.9|22
1653582500000|2022-05-26 16:28:20|11394.1|11391.3|11390.2|11387.4|11394.1|11391.3|11390.2|11387.4|32
1653582510000|2022-05-26 16:28:30|11389.2|11386.4|11388.7|11385.9|11390.4|11387.6|11388.7|11385.9|7
1653582520000|2022-05-26 16:28:40|11389.1|11386.3|11393.7|11390.9|11393.7|11390.9|11389.1|11386.3|14
1653582530000|2022-05-26 16:28:50|11392.6|11389.8|11391.7|11388.9|11393.1|11390.3|11391.7|11388.9|33
1653582540000|2022-05-26 16:29:00|11389.2|11386.4|11391.8|11389|11392.2|11389.4|11389.2|11386.4|38
1653582550000|2022-05-26 16:29:10|11391.7|11388.9|11393.7|11390.9|11393.7|11390.9|11390.7|11387.9|2
1653582560000|2022-05-26 16:29:20|11393|11390.2|11389.5|11386.7|11393.7|11390.9|11389|11386.2|26
1653582570000|2022-05-26 16:29:30|11389.3|11386.5|11390.8|11388|11390.8|11388|11389.3|11386.5|4
1653582580000|2022-05-26 16:29:40|11390.9|11388.1|11389.9|11387.1|11390.9|11388.1|11388.9|11386.1|23
1653582590000|2022-05-26 16:29:50|11389.4|11386.6|11393.7|11390.9|11394.4|11391.6|11389.4|11386.6|115
1653582600000|2022-05-26 16:30:00|11394|11391.2|11393.7|11390.9|11396|11393.2|11391.9|11389.1|139
1653582610000|2022-05-26 16:30:10|11393.3|11390.5|11392.7|11389.9|11393.7|11390.9|11392.7|11389.9|9
1653582620000|2022-05-26 16:30:20|11391.8|11389|11401.7|11398.9|11403.3|11400.5|11391.7|11388.9|271
1653582630000|2022-05-26 16:30:30|11402|11399.2|11402.4|11399.6|11405.3|11402.5|11401.7|11398.9|146
1653582640000|2022-05-26 16:30:40|11401.4|11398.6|11396.4|11393.6|11401.4|11398.6|11396|11393.2|35
1653582650000|2022-05-26 16:30:50|11395.2|11392.4|11393.2|11390.4|11395.2|11392.4|11392.2|11389.4|77
1653582660000|2022-05-26 16:31:00|11393.5|11390.7|11393.7|11390.9|11394.7|11391.9|11392.3|11389.5|26
1653582670000|2022-05-26 16:31:10|11393.2|11390.4|11392|11389.2|11393.7|11390.9|11392|11389.2|15
1653582680000|2022-05-26 16:31:20|11391.7|11388.9|11393|11390.2|11393.7|11390.9|11391.7|11388.9|31
1653582690000|2022-05-26 16:31:30|11393.4|11390.6|11393.7|11390.9|11393.7|11390.9|11392.7|11389.9|19
1653582700000|2022-05-26 16:31:40|11394|11391.2|11390.2|11387.4|11394|11391.2|11390.2|11387.4|27
1653582710000|2022-05-26 16:31:50|11390.5|11387.7|11391.3|11388.5|11391.8|11389|11390.5|11387.7|18
1653582720000|2022-05-26 16:32:00|11391.7|11388.9|11390.7|11387.9|11392.7|11389.9|11389.8|11387|31
1653582730000|2022-05-26 16:32:10|11391.2|11388.4|11386.3|11383.5|11392|11389.2|11386.3|11383.5|63
1653582740000|2022-05-26 16:32:20|11386.7|11383.9|11385.7|11382.9|11389|11386.2|11385.5|11382.7|95
1653582750000|2022-05-26 16:32:30|11385.9|11383.1|11385|11382.2|11385.9|11383.1|11384.7|11381.9|24
1653582760000|2022-05-26 16:32:40|11384.7|11381.9|11383.7|11380.9|11386.7|11383.9|11382.7|11379.9|41
1653582770000|2022-05-26 16:32:50|11384|11381.2|11386.7|11383.9|11386.7|11383.9|11383.7|11380.9|75
1653582780000|2022-05-26 16:33:00|11387|11384.2|11385.7|11382.9|11387.4|11384.6|11384.5|11381.7|20
1653582790000|2022-05-26 16:33:10|11385.3|11382.5|11384.2|11381.4|11385.3|11382.5|11383.3|11380.5|32
1653582800000|2022-05-26 16:33:20|11384.3|11381.5|11385|11382.2|11385.2|11382.4|11383.7|11380.9|11
1653582810000|2022-05-26 16:33:30|11384.2|11381.4|11385.7|11382.9|11386.7|11383.9|11384.2|11381.4|22
1653582820000|2022-05-26 16:33:40|11385.5|11382.7|11382.2|11379.4|11385.5|11382.7|11382|11379.2|16
1653582830000|2022-05-26 16:33:50|11382.5|11379.7|11383.7|11380.9|11384|11381.2|11381.7|11378.9|37
1653582840000|2022-05-26 16:34:00|11382.7|11379.9|11380.7|11377.9|11382.7|11379.9|11377.7|11374.9|58
1653582850000|2022-05-26 16:34:10|11381.5|11378.7|11382.7|11379.9|11383.7|11380.9|11381.5|11378.7|25
1653582860000|2022-05-26 16:34:20|11381.8|11379|11380.6|11377.8|11382.2|11379.4|11379.6|11376.8|25
1653582870000|2022-05-26 16:34:30|11380.3|11377.5|11385.6|11382.8|11385.6|11382.8|11379.6|11376.8|37
1653582880000|2022-05-26 16:34:40|11384.9|11382.1|11378.1|11375.3|11384.9|11382.1|11377.3|11374.5|42
1653582890000|2022-05-26 16:34:50|11377.3|11374.5|11375.3|11372.5|11380.4|11377.6|11373.5|11370.7|164
1653582900000|2022-05-26 16:35:00|11375.6|11372.8|11379.6|11376.8|11379.6|11376.8|11375.6|11372.8|32
1653582910000|2022-05-26 16:35:10|11379.3|11376.5|11377.6|11374.8|11380|11377.2|11377.1|11374.3|20
1653582920000|2022-05-26 16:35:20|11378.6|11375.8|11379.6|11376.8|11379.6|11376.8|11378.6|11375.8|10
1653582930000|2022-05-26 16:35:30|11378.9|11376.1|11379.6|11376.8|11379.6|11376.8|11377.6|11374.8|13
1653582940000|2022-05-26 16:35:40|11380.4|11377.6|11378.8|11376|11380.6|11377.8|11378.8|11376|8
1653582950000|2022-05-26 16:35:50|11379|11376.2|11380.6|11377.8|11380.6|11377.8|11378.6|11375.8|10
1653582960000|2022-05-26 16:36:00|11381.4|11378.6|11379.6|11376.8|11381.6|11378.8|11379.6|11376.8|21
1653582970000|2022-05-26 16:36:10|11380|11377.2|11383.1|11380.3|11383.4|11380.6|11380|11377.2|28
1653582980000|2022-05-26 16:36:20|11382.8|11380|11382.3|11379.5|11383.6|11380.8|11381.6|11378.8|20
1653582990000|2022-05-26 16:36:30|11382.1|11379.3|11381.6|11378.8|11383|11380.2|11381.6|11378.8|5
1653583000000|2022-05-26 16:36:40|11382|11379.2|11380.6|11377.8|11382.1|11379.3|11379.6|11376.8|10
1653583010000|2022-05-26 16:36:50|11381.6|11378.8|11384.6|11381.8|11386.4|11383.6|11381.6|11378.8|382
1653583020000|2022-05-26 16:37:00|11385.1|11382.3|11380.6|11377.8|11385.6|11382.8|11378.9|11376.1|34
1653583030000|2022-05-26 16:37:10|11380.3|11377.5|11380.6|11377.8|11381.1|11378.3|11379.6|11376.8|31
1653583040000|2022-05-26 16:37:20|11381.1|11378.3|11383.1|11380.3|11384.2|11381.2|11380.6|11377.8|15
1653583050000|2022-05-26 16:37:30|11382.8|11380|11382.1|11379.3|11383.6|11380.8|11381.9|11379.1|6
1653583060000|2022-05-26 16:37:40|11381|11378.2|11380.6|11377.8|11383|11380.2|11380.6|11377.8|17
1653583070000|2022-05-26 16:37:50|11381|11378.2|11380.6|11377.8|11382.6|11379.8|11379.9|11377.1|109
1653583080000|2022-05-26 16:38:00|11380.1|11377.3|11377.1|11374.3|11382|11379.2|11375.6|11372.8|56
1653583090000|2022-05-26 16:38:10|11377.9|11375.1|11378.6|11375.8|11379.1|11376.3|11377.4|11374.6|22
1653583100000|2022-05-26 16:38:20|11379|11376.2|11380.6|11377.8|11381|11378.2|11376.1|11373.3|14
1653583110000|2022-05-26 16:38:30|11380.1|11377.3|11380.1|11377.3|11381|11378.2|11379.6|11376.8|8
1653583120000|2022-05-26 16:38:40|11380|11377.2|11379.6|11376.8|11380.1|11377.3|11378.6|11375.8|14
1653583130000|2022-05-26 16:38:50|11379.3|11376.5|11380.6|11377.8|11380.6|11377.8|11379.3|11376.5|3
1653583140000|2022-05-26 16:39:00|11379.6|11376.8|11376.7|11373.9|11379.6|11376.8|11376.6|11373.8|45
1653583150000|2022-05-26 16:39:10|11376.6|11373.8|11382|11379.2|11382.3|11379.5|11376.6|11373.8|69
1653583160000|2022-05-26 16:39:20|11381.8|11379|11384.5|11381.7|11385.3|11382.5|11381.8|11379|14
1653583170000|2022-05-26 16:39:30|11384.3|11381.5|11382.3|11379.5|11384.3|11381.5|11381.3|11378.5|39
1653583180000|2022-05-26 16:39:40|11382|11379.2|11377.1|11374.3|11382.2|11379.4|11376.6|11373.8|64
1653583190000|2022-05-26 16:39:50|11376.6|11373.8|11377|11374.2|11377.2|11374.4|11375.2|11372.4|17
1653583200000|2022-05-26 16:40:00|11376.6|11373.8|11378.6|11375.8|11379.3|11376.5|11376.6|11373.8|14
1653583210000|2022-05-26 16:40:10|11379.3|11376.5|11379.6|11376.8|11380.1|11377.3|11379.1|11376.3|18
1653583220000|2022-05-26 16:40:20|11378.6|11375.8|11378.6|11375.8|11378.6|11375.8|11378.6|11375.8|7
1653583230000|2022-05-26 16:40:30|11379.3|11376.5|11383.3|11380.5|11383.4|11380.6|11379.3|11376.5|75
1653583240000|2022-05-26 16:40:40|11383.7|11380.9|11381.8|11379|11383.8|11381|11380.3|11377.5|12
1653583250000|2022-05-26 16:40:50|11382.2|11379.4|11381.3|11378.5|11382.3|11379.5|11381.2|11378.4|21
1653583260000|2022-05-26 16:41:00|11380.7|11377.9|11383.7|11380.9|11384.1|11381.3|11379.8|11377|41
1653583270000|2022-05-26 16:41:10|11383.3|11380.5|11383.3|11380.5|11384.1|11381.3|11383.3|11380.5|17
1653583280000|2022-05-26 16:41:20|11383.5|11380.7|11383.3|11380.5|11384.3|11381.5|11383.3|11380.5|8
1653583290000|2022-05-26 16:41:30|11384|11381.2|11383.7|11380.9|11384.3|11381.5|11383.3|11380.5|20
1653583300000|2022-05-26 16:41:40|11383.3|11380.5|11382.7|11379.9|11383.7|11380.9|11382|11379.2|14
1653583310000|2022-05-26 16:41:50|11382.3|11379.5|11384.3|11381.5|11384.7|11381.9|11382.3|11379.5|4
1653583320000|2022-05-26 16:42:00|11383.6|11380.8|11381.3|11378.5|11384.3|11381.5|11381.3|11378.5|49
1653583330000|2022-05-26 16:42:10|11382.1|11379.3|11382.3|11379.5|11383.2|11380.4|11382|11379.2|9
1653583340000|2022-05-26 16:42:20|11382.7|11379.9|11382.3|11379.5|11383.8|11381|11381.6|11378.8|4
1653583350000|2022-05-26 16:42:30|11381.7|11378.9|11383.3|11380.5|11384.7|11381.9|11381.7|11378.9|9
1653583360000|2022-05-26 16:42:40|11384.1|11381.3|11382.3|11379.5|11384.3|11381.5|11382.3|11379.5|12
1653583370000|2022-05-26 16:42:50|11382.7|11379.9|11381.3|11378.5|11382.8|11380|11380.6|11377.8|16
1653583380000|2022-05-26 16:43:00|11381.7|11378.9|11381.7|11378.9|11382.7|11379.9|11381.2|11378.4|21
1653583390000|2022-05-26 16:43:10|11381.8|11379|11381.3|11378.5|11381.8|11379|11380.8|11378|13
1653583400000|2022-05-26 16:43:20|11381.5|11378.7|11380.3|11377.5|11381.8|11379|11380.3|11377.5|10
1653583410000|2022-05-26 16:43:30|11380.8|11378|11384.8|11382|11384.8|11382|11380.3|11377.5|31
1653583420000|2022-05-26 16:43:40|11384.5|11381.7|11381.8|11379|11384.8|11382|11381.8|11379|16
1653583430000|2022-05-26 16:43:50|11381.4|11378.6|11385.2|11382.4|11385.2|11382.4|11381.4|11378.6|16
1653583440000|2022-05-26 16:44:00|11384.6|11381.8|11384.7|11381.9|11384.7|11381.9|11383.2|11380.4|17
1653583450000|2022-05-26 16:44:10|11384.3|11381.5|11385.7|11382.9|11385.7|11382.9|11383.9|11381.1|31
1653583460000|2022-05-26 16:44:20|11385.3|11382.5|11379.9|11377.1|11385.3|11382.5|11378.4|11375.6|154
1653583470000|2022-05-26 16:44:30|11380.4|11377.6|11379.9|11377.1|11380.9|11378.1|11379.6|11376.8|4
1653583480000|2022-05-26 16:44:40|11379.6|11376.8|11379.9|11377.1|11380.2|11377.3|11379.1|11376.2|16
1653583490000|2022-05-26 16:44:50|11379.2|11376.4|11375.1|11372.3|11379.2|11376.4|11373.6|11370.8|271
1653583500000|2022-05-26 16:45:00|11375.4|11372.6|11376.1|11373.3|11376.7|11373.9|11374.6|11371.8|28
1653583510000|2022-05-26 16:45:10|11376.4|11373.6|11377.6|11374.8|11378.9|11376.1|11376.4|11373.6|38
1653583520000|2022-05-26 16:45:20|11378.6|11375.8|11376.9|11374.1|11379.4|11376.6|11375.6|11372.8|68
1653583530000|2022-05-26 16:45:30|11378|11375.2|11378.9|11376.1|11380.4|11377.6|11378|11375.2|35
1653583540000|2022-05-26 16:45:40|11379.6|11376.8|11378.1|11375.3|11380.6|11377.8|11376.6|11373.8|46
1653583550000|2022-05-26 16:45:50|11378.4|11375.6|11379.6|11376.8|11380.3|11377.5|11378.4|11375.6|39
1653583560000|2022-05-26 16:46:00|11380.3|11377.5|11379.9|11377.1|11381.9|11379.1|11379.6|11376.8|45
1653583570000|2022-05-26 16:46:10|11380.4|11377.6|11377.9|11375.1|11380.9|11378.1|11377.1|11374.3|13
1653583580000|2022-05-26 16:46:20|11377.6|11374.8|11377.6|11374.8|11378.4|11375.6|11377.6|11374.8|8
1653583590000|2022-05-26 16:46:30|11378.4|11375.6|11377.6|11374.8|11379.6|11376.8|11377.1|11374.3|50
1653583600000|2022-05-26 16:46:40|11377.9|11375.1|11379.6|11376.8|11380.1|11377.3|11377.9|11375.1|16
1653583610000|2022-05-26 16:46:50|11379.9|11377.1|11379.1|11376.3|11380.4|11377.6|11377.9|11375.1|16
1653583620000|2022-05-26 16:47:00|11379.6|11376.8|11378.9|11376.1|11379.6|11376.8|11377.6|11374.8|24
1653583630000|2022-05-26 16:47:10|11378.7|11375.9|11376.6|11373.8|11378.7|11375.9|11376.1|11373.3|22
1653583640000|2022-05-26 16:47:20|11376.1|11373.3|11373.6|11370.8|11376.6|11373.8|11373.6|11370.8|23
1653583650000|2022-05-26 16:47:30|11373.9|11371.1|11373.6|11370.8|11375.3|11372.5|11373.4|11370.6|143
1653583660000|2022-05-26 16:47:40|11373.9|11371.1|11374.1|11371.3|11374.6|11371.8|11373.6|11370.8|69
1653583670000|2022-05-26 16:47:50|11374.4|11371.6|11373.6|11370.8|11374.6|11371.8|11373.1|11370.3|100
1653583680000|2022-05-26 16:48:00|11375.4|11372.6|11374.1|11371.3|11375.6|11372.8|11373.6|11370.8|38
1653583690000|2022-05-26 16:48:10|11374.6|11371.8|11374.6|11371.8|11375.6|11372.8|11374.6|11371.8|20
1653583700000|2022-05-26 16:48:20|11374.9|11372.1|11370.1|11367.3|11374.9|11372.1|11368.2|11365.4|123
1653583710000|2022-05-26 16:48:30|11369.6|11366.8|11368.9|11366.1|11370.6|11367.8|11368.2|11365.4|25
1653583720000|2022-05-26 16:48:40|11369.3|11366.5|11371.5|11368.7|11371.5|11368.7|11368.5|11365.7|29
1653583730000|2022-05-26 16:48:50|11371.2|11368.4|11373.5|11370.7|11373.5|11370.7|11370.2|11367.4|23
1653583740000|2022-05-26 16:49:00|11374.5|11371.7|11374.5|11371.7|11374.9|11372.1|11373.5|11370.7|29
1653583750000|2022-05-26 16:49:10|11374.9|11372.1|11374.5|11371.7|11374.9|11372.1|11373.8|11371|16
1653583760000|2022-05-26 16:49:20|11375.2|11372.4|11372.5|11369.7|11375.2|11372.4|11372.5|11369.7|18
1653583770000|2022-05-26 16:49:30|11372.2|11369.4|11368.3|11365.5|11372.3|11369.5|11367.6|11364.8|250
1653583780000|2022-05-26 16:49:40|11368|11365.2|11365.8|11363|11368|11365.2|11364.1|11361.3|50
1653583790000|2022-05-26 16:49:50|11363.6|11360.8|11363.7|11360.9|11363.8|11361|11361.8|11359|112
1653583800000|2022-05-26 16:50:00|11363.8|11361|11367.3|11364.5|11368.7|11365.9|11363.8|11361|48
1653583810000|2022-05-26 16:50:10|11366.9|11364.1|11368.3|11365.5|11368.8|11366|11366.9|11364.1|27
1653583820000|2022-05-26 16:50:20|11367.7|11364.9|11368.8|11366|11368.8|11366|11367.7|11364.9|19
1653583830000|2022-05-26 16:50:30|11368.4|11365.6|11368.8|11366|11368.9|11366.1|11367.8|11365|18
1653583840000|2022-05-26 16:50:40|11369.5|11366.7|11368.8|11366|11369.8|11367|11368.4|11365.6|11
1653583850000|2022-05-26 16:50:50|11369.8|11367|11369.4|11366.6|11369.8|11367|11368.9|11366.1|18
1653583860000|2022-05-26 16:51:00|11369.8|11367|11364.8|11362|11369.8|11367|11364.3|11361.5|40
1653583870000|2022-05-26 16:51:10|11364.4|11361.6|11364.9|11362.1|11365.8|11363|11364.3|11361.5|60
1653583880000|2022-05-26 16:51:20|11365.3|11362.5|11360.1|11357.3|11365.3|11362.5|11358.1|11355.3|157
1653583890000|2022-05-26 16:51:30|11360.4|11357.6|11360.1|11357.3|11361.1|11358.3|11358.6|11355.8|47
1653583900000|2022-05-26 16:51:40|11359.7|11356.9|11361.1|11358.3|11362.4|11359.6|11359.6|11356.8|23
1653583910000|2022-05-26 16:51:50|11361.4|11358.6|11359.4|11356.6|11361.4|11358.6|11358.4|11355.6|23
1653583920000|2022-05-26 16:52:00|11359.1|11356.3|11354.7|11351.9|11360.1|11357.3|11354.6|11351.8|114
1653583930000|2022-05-26 16:52:10|11354.6|11351.8|11353.3|11350.5|11355.8|11353|11350.3|11347.5|119
1653583940000|2022-05-26 16:52:20|11353.7|11350.9|11353.3|11350.5|11358.1|11355.3|11353.1|11350.3|177
1653583950000|2022-05-26 16:52:30|11353.2|11350.4|11354.7|11351.9|11354.7|11351.9|11351.8|11349|23
1653583960000|2022-05-26 16:52:40|11355.2|11352.4|11354.7|11351.9|11355.7|11352.9|11353.2|11350.4|42
1653583970000|2022-05-26 16:52:50|11355.2|11352.4|11354.2|11351.4|11355.2|11352.4|11352.3|11349.5|22
1653583980000|2022-05-26 16:53:00|11354.3|11351.5|11355.1|11352.3|11355.3|11352.5|11354.1|11351.3|14
1653583990000|2022-05-26 16:53:10|11356.1|11353.3|11357.1|11354.3|11357.1|11354.3|11356.1|11353.3|23
1653584000000|2022-05-26 16:53:20|11357.9|11355.1|11356|11353.2|11359|11356.2|11356|11353.2|26
1653584010000|2022-05-26 16:53:30|11355.5|11352.7|11353.7|11350.9|11356|11353.2|11353.7|11350.9|35
1653584020000|2022-05-26 16:53:40|11354|11351.2|11356|11353.2|11356.5|11353.7|11352.2|11349.4|44
1653584030000|2022-05-26 16:53:50|11355.5|11352.7|11356.4|11353.6|11357|11354.2|11355|11352.2|33
1653584040000|2022-05-26 16:54:00|11356.5|11353.7|11356|11353.2|11357|11354.2|11355|11352.2|32
1653584050000|2022-05-26 16:54:10|11355.3|11352.5|11355.5|11352.7|11356|11353.2|11355|11352.2|18
1653584060000|2022-05-26 16:54:20|11355|11352.2|11350.3|11347.5|11355.5|11352.7|11350.3|11347.5|86
1653584070000|2022-05-26 16:54:30|11347.3|11344.5|11348.3|11345.5|11348.3|11345.5|11346.9|11344.1|77
1653584080000|2022-05-26 16:54:40|11349.3|11346.5|11348.8|11346|11351.3|11348.5|11348.8|11346|30
1653584090000|2022-05-26 16:54:50|11349.5|11346.7|11351.3|11348.5|11351.3|11348.5|11349.5|11346.7|15
1653584100000|2022-05-26 16:55:00|11351.1|11348.3|11355.2|11352.4|11355.2|11352.4|11351.1|11348.3|28
1653584110000|2022-05-26 16:55:10|11355.5|11352.7|11356.9|11354.1|11357|11354.2|11355.5|11352.7|30
1653584120000|2022-05-26 16:55:20|11357|11354.2|11359.5|11356.7|11361.4|11358.6|11357|11354.2|45
1653584130000|2022-05-26 16:55:30|11359.4|11356.6|11357|11354.2|11361.8|11359|11357|11354.2|74
1653584140000|2022-05-26 16:55:40|11357.8|11355|11356|11353.2|11358|11355.2|11354|11351.2|31
1653584150000|2022-05-26 16:55:50|11355.3|11352.5|11352.2|11349.4|11355.3|11352.5|11352.2|11349.4|30
1653584160000|2022-05-26 16:56:00|11353|11350.2|11355|11352.2|11355|11352.2|11352.2|11349.4|21
1653584170000|2022-05-26 16:56:10|11355.3|11352.5|11353.7|11350.9|11356|11353.2|11353.2|11350.4|31
1653584180000|2022-05-26 16:56:20|11353|11350.2|11344.8|11342|11354|11351.2|11344.8|11342|165
1653584190000|2022-05-26 16:56:30|11345.3|11342.5|11346.3|11343.5|11346.3|11343.5|11344.3|11341.5|78
1653584200000|2022-05-26 16:56:40|11346.2|11343.4|11338.6|11335.8|11346.2|11343.4|11337.6|11334.8|194
1653584210000|2022-05-26 16:56:50|11338.9|11336.1|11339.2|11336.4|11341.8|11339|11336.8|11334|285
1653584220000|2022-05-26 16:57:00|11338.8|11336|11337.8|11335|11339.8|11337|11334.8|11332|157
1653584230000|2022-05-26 16:57:10|11337.1|11334.3|11342.3|11339.5|11342.8|11340|11337.1|11334.3|187
1653584240000|2022-05-26 16:57:20|11342|11339.2|11337.3|11334.5|11342.2|11339.4|11334.8|11332|92
1653584250000|2022-05-26 16:57:30|11337|11334.2|11345.6|11342.8|11348.4|11343.1|11335.8|11333|183
1653584260000|2022-05-26 16:57:40|11344.8|11342|11343.1|11340.3|11345.9|11343.1|11343.1|11340.3|31
1653584270000|2022-05-26 16:57:50|11343.4|11340.6|11342.2|11339.4|11343.9|11341.1|11341.8|11339|33
1653584280000|2022-05-26 16:58:00|11342.6|11339.8|11341.8|11339|11343.2|11340.4|11341.1|11338.3|26
1653584290000|2022-05-26 16:58:10|11341.1|11338.3|11342.8|11340|11344.8|11342|11341.1|11338.3|34
1653584300000|2022-05-26 16:58:20|11343.6|11340.8|11340.8|11338|11343.6|11340.8|11339.2|11336.4|18
1653584310000|2022-05-26 16:58:30|11341.2|11338.4|11343.8|11341|11345.2|11342.4|11341.2|11338.4|18
1653584320000|2022-05-26 16:58:40|11343.4|11340.6|11342.8|11340|11344.2|11341.4|11342.3|11339.5|18
1653584330000|2022-05-26 16:58:50|11342.3|11339.5|11343.8|11341|11343.8|11341|11340.8|11338|16
1653584340000|2022-05-26 16:59:00|11344.2|11341.4|11343.8|11341|11344.7|11341.9|11342.8|11340|37
1653584350000|2022-05-26 16:59:10|11343.1|11340.3|11341.2|11338.4|11343.8|11341|11340.8|11338|29
1653584360000|2022-05-26 16:59:20|11340.8|11338|11339.8|11337|11341.3|11338.5|11339.4|11336.6|26
1653584370000|2022-05-26 16:59:30|11340.5|11337.7|11339.4|11336.6|11340.8|11338|11339.4|11336.6|11
1653584380000|2022-05-26 16:59:40|11339.1|11336.3|11339.8|11337|11339.8|11337|11337.9|11335.1|23
1653584390000|2022-05-26 16:59:50|11339.3|11336.5|11338.4|11335.6|11341.2|11338.4|11337.8|11335|36
1653584400000|2022-05-26 17:00:00|11338.3|11335.5|11344.8|11342|11345.8|11343|11338.3|11335.5|81
1653584410000|2022-05-26 17:00:10|11344.7|11341.9|11344.8|11342|11345.8|11343|11344.2|11341.4|19
1653584420000|2022-05-26 17:00:20|11345.5|11342.7|11344.4|11341.6|11346.2|11343.4|11343.8|11341|32
1653584430000|2022-05-26 17:00:30|11343.3|11340.5|11341.8|11339|11344.8|11342|11341.8|11339|26
1653584440000|2022-05-26 17:00:40|11341.1|11338.3|11341.3|11338.5|11341.8|11339|11339.8|11337|39
1653584450000|2022-05-26 17:00:50|11341.4|11338.6|11338.3|11335.5|11341.8|11339|11336.8|11334|47
1653584460000|2022-05-26 17:01:00|11338.8|11336|11340.2|11337.4|11340.8|11338|11338.8|11336|38
1653584470000|2022-05-26 17:01:10|11340.3|11337.5|11340.8|11338|11341.8|11339|11339.3|11336.5|55
1653584480000|2022-05-26 17:01:20|11340.4|11337.6|11341.4|11338.6|11341.9|11339.1|11339.9|11337.1|30
1653584490000|2022-05-26 17:01:30|11341.3|11338.5|11340.8|11338|11343.8|11341|11339.9|11337.1|54
1653584500000|2022-05-26 17:01:40|11340.4|11337.6|11339.4|11336.6|11343.3|11340.5|11338.9|11336.1|59
1653584510000|2022-05-26 17:01:50|11338.9|11336.1|11341.8|11339|11342.3|11339.5|11338.9|11336.1|33
1653584520000|2022-05-26 17:02:00|11342.2|11339.4|11337.3|11334.5|11342.8|11340|11333.9|11331.1|150
1653584530000|2022-05-26 17:02:10|11337.8|11335|11345.8|11343|11346.2|11343.4|11337.3|11334.5|52
1653584540000|2022-05-26 17:02:20|11346.9|11344.1|11360.9|11358.1|11360.9|11358.1|11346.8|11344|116
1653584550000|2022-05-26 17:02:30|11360|11357.2|11362.4|11359.6|11362.4|11359.6|11358.5|11355.7|82
1653584560000|2022-05-26 17:02:40|11363.1|11360.3|11358.5|11355.7|11363.4|11360.6|11356.8|11354|100
1653584570000|2022-05-26 17:02:50|11358.2|11355.4|11359.2|11356.4|11359.5|11356.7|11356.5|11353.7|156
1653584580000|2022-05-26 17:03:00|11359|11356.2|11360.5|11357.7|11362.5|11359.7|11358.5|11355.7|100
1653584590000|2022-05-26 17:03:10|11359.7|11356.9|11357.5|11354.7|11360.5|11357.7|11356.5|11353.7|38
1653584600000|2022-05-26 17:03:20|11357.6|11354.8|11354.5|11351.7|11358.5|11355.7|11354.5|11351.7|36
1653584610000|2022-05-26 17:03:30|11354.9|11352.1|11356.5|11353.7|11359|11356.2|11354.9|11352.1|56
1653584620000|2022-05-26 17:03:40|11356.4|11353.6|11356|11353.2|11356.9|11354.1|11355.5|11352.7|30
1653584630000|2022-05-26 17:03:50|11356.4|11353.6|11354.5|11351.7|11359.4|11356.6|11354.5|11351.7|37
1653584640000|2022-05-26 17:04:00|11355.2|11352.4|11355|11352.2|11355.5|11352.7|11353|11350.2|47
1653584650000|2022-05-26 17:04:10|11355.7|11352.9|11357|11354.2|11357.5|11354.7|11355.1|11352.3|36
1653584660000|2022-05-26 17:04:20|11356.5|11353.7|11353.4|11350.6|11356.5|11353.7|11352.6|11349.8|14
1653584670000|2022-05-26 17:04:30|11353.1|11350.3|11351.5|11348.7|11353.5|11350.7|11351.1|11348.3|12
1653584680000|2022-05-26 17:04:40|11351.1|11348.3|11351.5|11348.7|11351.5|11348.7|11350.6|11347.8|13
1653584690000|2022-05-26 17:04:50|11352.2|11349.4|11346.6|11343.8|11352.2|11349.4|11346.6|11343.8|313
1653584700000|2022-05-26 17:05:00|11346.3|11343.5|11348.5|11345.7|11348.5|11345.7|11346.1|11343.3|25
1653584710000|2022-05-26 17:05:10|11348.4|11345.6|11347.1|11344.3|11350|11347.2|11347.1|11344.3|20
1653584720000|2022-05-26 17:05:20|11347.5|11344.7|11347.5|11344.7|11348.5|11345.7|11346.1|11343.3|15
1653584730000|2022-05-26 17:05:30|11348|11345.2|11349.1|11346.3|11349.5|11346.7|11347.6|11344.8|16
1653584740000|2022-05-26 17:05:40|11349.5|11346.7|11346.5|11343.7|11350.5|11347.7|11346.1|11343.3|43
1653584750000|2022-05-26 17:05:50|11347|11344.2|11347.1|11344.3|11348.1|11345.3|11345.5|11342.7|24
1653584760000|2022-05-26 17:06:00|11347.5|11344.7|11347.5|11344.7|11349|11346.2|11346.5|11343.7|16
1653584770000|2022-05-26 17:06:10|11347.1|11344.3|11348|11345.2|11349|11346.2|11346.1|11343.3|18
1653584780000|2022-05-26 17:06:20|11347.3|11344.5|11347|11344.2|11347.5|11344.7|11346.5|11343.7|14
1653584790000|2022-05-26 17:06:30|11347.4|11344.6|11350.5|11347.7|11351.6|11348.8|11347.4|11344.6|20
1653584800000|2022-05-26 17:06:40|11351.9|11349.1|11355.5|11352.7|11356.5|11353.7|11351.9|11349.1|72
1653584810000|2022-05-26 17:06:50|11358|11354|11357.5|11354.7|11358.5|11355.7|11357.5|11354|36
1653584820000|2022-05-26 17:07:00|11356.5|11353.7|11356.5|11353.7|11358.2|11355.4|11356.1|11353.3|24
1653584830000|2022-05-26 17:07:10|11356.9|11354.1|11359.5|11356.7|11359.5|11356.7|11356.9|11354.1|13
1653584840000|2022-05-26 17:07:20|11358.8|11356|11358.5|11355.7|11358.9|11356.1|11356.5|11353.7|9
1653584850000|2022-05-26 17:07:30|11358.9|11356.1|11358.9|11356.1|11359.2|11356.4|11355.5|11352.7|24
1653584860000|2022-05-26 17:07:40|11358.5|11355.7|11357.9|11355.1|11358.9|11356.1|11357|11354.2|11
1653584870000|2022-05-26 17:07:50|11357.1|11354.3|11357|11354.2|11357.9|11355.1|11356|11353.2|15
1653584880000|2022-05-26 17:08:00|11358|11355.2|11356.1|11353.3|11358.5|11355.7|11356.1|11353.3|6
1653584890000|2022-05-26 17:08:10|11356.5|11353.7|11357.5|11354.7|11357.5|11354.7|11355|11352.2|22
1653584900000|2022-05-26 17:08:20|11358.2|11355.4|11357.8|11355|11359.5|11356.7|11357.6|11354.8|10
1653584910000|2022-05-26 17:08:30|11357.5|11354.7|11356.6|11353.8|11357.8|11355|11356.5|11353.7|6
1653584920000|2022-05-26 17:08:40|11357|11354.2|11355.5|11352.7|11357.1|11354.3|11354.6|11351.8|43
1653584930000|2022-05-26 17:08:50|11354.7|11351.9|11357.5|11354.7|11357.5|11354.7|11354.6|11351.8|12
1653584940000|2022-05-26 17:09:00|11357.8|11355|11354.6|11351.8|11357.8|11355|11354.6|11351.8|17
1653584950000|2022-05-26 17:09:10|11355.1|11352.3|11355|11352.2|11355.5|11352.7|11354.1|11351.3|21
1653584960000|2022-05-26 17:09:20|11355.5|11352.7|11354|11351.2|11355.5|11352.7|11352|11349.2|28
1653584970000|2022-05-26 17:09:30|11353.6|11350.8|11353.5|11350.7|11356.5|11353.7|11352.5|11349.7|73
1653584980000|2022-05-26 17:09:40|11353.1|11350.3|11351.5|11348.7|11353.1|11350.3|11349.6|11346.8|11
1653584990000|2022-05-26 17:09:50|11352|11349.2|11354|11351.2|11354.5|11351.7|11351.6|11348.8|17
1653585000000|2022-05-26 17:10:00|11353.8|11351|11355|11352.2|11356.8|11354|11353.5|11350.7|21
1653585010000|2022-05-26 17:10:10|11355.5|11352.7|11355.1|11352.3|11356.5|11353.7|11353.6|11350.8|10
1653585020000|2022-05-26 17:10:20|11355.5|11352.7|11357.8|11355|11358.3|11355.5|11353.8|11351|36
1653585030000|2022-05-26 17:10:30|11358.2|11355.4|11359.5|11356.7|11361.5|11358.7|11357.7|11354.9|37
1653585040000|2022-05-26 17:10:40|11359.6|11356.8|11359.6|11356.8|11362.5|11359.7|11359|11356.2|21
1653585050000|2022-05-26 17:10:50|11359.5|11356.7|11358.5|11355.7|11359.5|11356.7|11358.1|11355.3|7
1653585060000|2022-05-26 17:11:00|11357.7|11354.9|11353.6|11350.8|11358.5|11355.7|11353.1|11350.3|30
1653585070000|2022-05-26 17:11:10|11352.7|11349.9|11354.6|11351.8|11355.5|11352.7|11352.6|11349.8|10
1653585080000|2022-05-26 17:11:20|11354.5|11351.7|11352.1|11349.3|11354.5|11351.7|11352.1|11349.3|10
1653585090000|2022-05-26 17:11:30|11352.8|11350|11352.5|11349.7|11353.5|11350.7|11351.1|11348.3|14
1653585100000|2022-05-26 17:11:40|11352.1|11349.3|11351.1|11348.3|11353|11350.2|11351.1|11348.3|7
1653585110000|2022-05-26 17:11:50|11351.5|11348.7|11349|11346.2|11351.5|11348.7|11348.6|11345.8|16
1653585120000|2022-05-26 17:12:00|11349.5|11346.7|11349.1|11346.3|11350.5|11347.7|11348.5|11345.7|45
1653585130000|2022-05-26 17:12:10|11348.5|11345.7|11345.5|11342.7|11348.5|11345.7|11344.5|11341.7|32
1653585140000|2022-05-26 17:12:20|11346.2|11343.4|11345|11342.2|11346.5|11343.7|11345|11342.2|8
1653585150000|2022-05-26 17:12:30|11346.2|11343.4|11345|11342.2|11346.2|11343.4|11344.5|11341.7|37
1653585160000|2022-05-26 17:12:40|11344.5|11341.7|11345.1|11342.3|11346|11343.2|11344.5|11341.7|28
1653585170000|2022-05-26 17:12:50|11345.4|11342.6|11347.4|11344.6|11348.4|11345.6|11345.4|11342.6|18
1653585180000|2022-05-26 17:13:00|11348.2|11345.4|11348.4|11345.6|11349.9|11347.1|11347.9|11345.1|14
1653585190000|2022-05-26 17:13:10|11348.1|11345.3|11344.4|11341.6|11348.1|11345.3|11343.9|11341.1|29
1653585200000|2022-05-26 17:13:20|11345.2|11342.4|11342.4|11339.6|11345.4|11342.6|11341.7|11338.9|20
1653585210000|2022-05-26 17:13:30|11343.4|11340.6|11342.1|11339.3|11343.9|11341.1|11342.1|11339.3|37
1653585220000|2022-05-26 17:13:40|11342.4|11339.6|11344.4|11341.6|11344.4|11341.6|11341.7|11338.9|12
1653585230000|2022-05-26 17:13:50|11344.1|11341.3|11342.1|11339.3|11344.4|11341.6|11341.7|11338.9|50
1653585240000|2022-05-26 17:14:00|11342.4|11339.6|11345.1|11342.3|11345.8|11343|11342.1|11339.3|26
1653585250000|2022-05-26 17:14:10|11344.4|11341.6|11344.4|11341.6|11344.6|11341.8|11344.1|11341.3|29
1653585260000|2022-05-26 17:14:20|11345.4|11342.6|11345.4|11342.6|11346.4|11343.6|11345.1|11342.3|13
1653585270000|2022-05-26 17:14:30|11345.6|11342.8|11348.4|11345.6|11348.4|11345.6|11343.6|11340.8|35
1653585280000|2022-05-26 17:14:40|11348.1|11345.3|11347.6|11344.8|11349.4|11346.6|11347.6|11344.8|13
1653585290000|2022-05-26 17:14:50|11348.1|11345.3|11347.4|11344.6|11348.4|11345.6|11346.7|11343.9|6
1653585300000|2022-05-26 17:15:00|11346.7|11343.9|11352.4|11349.6|11352.4|11349.6|11345.4|11342.6|28
1653585310000|2022-05-26 17:15:10|11351.7|11348.9|11352.9|11350.1|11353.9|11351.1|11351.7|11348.9|15
1653585320000|2022-05-26 17:15:20|11353.3|11350.5|11352.4|11349.6|11353.9|11351.1|11352.4|11349.6|7
1653585330000|2022-05-26 17:15:30|11352.8|11350|11350.4|11347.6|11353.8|11351|11350.1|11347.3|24
1653585340000|2022-05-26 17:15:40|11351.2|11348.4|11350.4|11347.6|11351.4|11348.6|11350.4|11347.6|7
1653585350000|2022-05-26 17:15:50|11350.9|11348.1|11349.1|11346.3|11350.9|11348.1|11348.4|11345.6|15
1653585360000|2022-05-26 17:16:00|11349.4|11346.6|11349.1|11346.3|11351.4|11348.6|11349|11346.2|22
1653585370000|2022-05-26 17:16:10|11348.7|11345.9|11350.9|11348.1|11353.4|11350.6|11348.4|11345.6|32
1653585380000|2022-05-26 17:16:20|11351.4|11348.6|11351.2|11348.4|11351.4|11348.6|11350.4|11347.6|7
1653585390000|2022-05-26 17:16:30|11351.4|11348.6|11352.4|11349.6|11354.3|11351.5|11350.8|11348|24
1653585400000|2022-05-26 17:16:40|11352.1|11349.3|11349.4|11346.6|11352.4|11349.6|11349.4|11346.6|23
1653585410000|2022-05-26 17:16:50|11349.1|11346.3|11348.1|11345.3|11349.4|11346.6|11347.9|11345.1|18
1653585420000|2022-05-26 17:17:00|11348.4|11345.6|11352.4|11349.6|11353.4|11350.6|11348.4|11345.6|30
1653585430000|2022-05-26 17:17:10|11351.7|11348.9|11347.4|11344.6|11351.7|11348.9|11347.1|11344.3|43
1653585440000|2022-05-26 17:17:20|11346.7|11343.9|11344.6|11341.8|11347.4|11344.6|11343.4|11340.6|225
1653585450000|2022-05-26 17:17:30|11345.3|11342.5|11346.1|11343.3|11347.1|11344.3|11345.1|11342.3|34
1653585460000|2022-05-26 17:17:40|11345.7|11342.9|11348.4|11345.6|11349|11346.2|11345.5|11342.7|9
1653585470000|2022-05-26 17:17:50|11348|11345.2|11347.9|11345.1|11349.5|11346.7|11347.4|11344.6|11
1653585480000|2022-05-26 17:18:00|11347.4|11344.6|11345.4|11342.6|11347.4|11344.6|11344.5|11341.7|12
1653585490000|2022-05-26 17:18:10|11345.3|11342.5|11346|11343.2|11346|11343.2|11344.5|11341.7|12
1653585500000|2022-05-26 17:18:20|11344.7|11341.9|11344.4|11341.6|11345|11342.2|11343.4|11340.6|28
1653585510000|2022-05-26 17:18:30|11344.8|11342|11346.4|11343.6|11347.4|11344.6|11344.8|11342|7
1653585520000|2022-05-26 17:18:40|11346.9|11344.1|11345.9|11343.1|11346.9|11344.1|11345.4|11342.6|18
1653585530000|2022-05-26 17:18:50|11345.4|11342.6|11345.4|11342.6|11345.4|11342.6|11342.8|11340|41
1653585540000|2022-05-26 17:19:00|11344.9|11342.1|11345.4|11342.6|11345.4|11342.6|11344.9|11342.1|1
1653585550000|2022-05-26 17:19:10|11346.4|11343.6|11346.4|11343.6|11346.4|11343.6|11346.4|11343.6|11
1653585560000|2022-05-26 17:19:20|11347.5|11344.7|11346.9|11344.1|11348.5|11345.7|11346.4|11343.6|19
1653585570000|2022-05-26 17:19:30|11346.4|11343.6|11346.4|11343.6|11346.4|11343.6|11345.4|11342.6|5
1653585580000|2022-05-26 17:19:40|11346.8|11344|11348.5|11345.7|11350.4|11347.6|11346.4|11343.6|21
1653585590000|2022-05-26 17:19:50|11348.4|11345.6|11348|11345.2|11349.4|11346.6|11347.4|11344.6|11
1653585600000|2022-05-26 17:20:00|11348.4|11345.6|11351.4|11348.6|11351.4|11348.6|11348.4|11345.6|33
1653585610000|2022-05-26 17:20:10|11351.5|11348.7|11352.4|11349.6|11352.4|11349.6|11351.4|11348.6|11
1653585620000|2022-05-26 17:20:20|11351.4|11348.6|11351.4|11348.6|11352.4|11349.6|11351.4|11348.6|17
1653585630000|2022-05-26 17:20:30|11352.4|11349.6|11351.9|11349.1|11353.3|11350.5|11351.4|11348.6|14
1653585640000|2022-05-26 17:20:40|11352.4|11349.6|11352.9|11350.1|11353.4|11350.6|11351.4|11348.6|11
1653585650000|2022-05-26 17:20:50|11353.4|11350.6|11355.4|11352.6|11356.4|11353.6|11353.4|11350.6|20
1653585660000|2022-05-26 17:21:00|11355.8|11353|11353.4|11350.6|11356.9|11354.1|11351.9|11349|63
1653585670000|2022-05-26 17:21:10|11353.9|11351.1|11355|11352.2|11355.9|11353.1|11352.9|11350.1|8
1653585680000|2022-05-26 17:21:20|11354.7|11351.9|11349.7|11346.9|11354.7|11351.9|11349.7|11346.9|19
1653585690000|2022-05-26 17:21:30|11350|11347.2|11347.7|11344.9|11350.7|11347.9|11346.8|11344|12
1653585700000|2022-05-26 17:21:40|11347.3|11344.5|11343.2|11340.4|11347.3|11344.5|11342.2|11339.4|19
1653585710000|2022-05-26 17:21:50|11343.5|11340.7|11343.7|11340.9|11343.7|11340.9|11341.7|11338.9|17
1653585720000|2022-05-26 17:22:00|11343.5|11340.7|11333.4|11330.6|11343.7|11340.9|11332.9|11330.1|72
1653585730000|2022-05-26 17:22:10|11334.3|11331.5|11332.9|11330.1|11336.9|11334.1|11332.9|11330.1|31
1653585740000|2022-05-26 17:22:20|11333.4|11330.6|11336.9|11334.1|11336.9|11334.1|11333.4|11330.6|23
1653585750000|2022-05-26 17:22:30|11338|11335.2|11340.9|11338.1|11340.9|11338.1|11338|11335.2|15
1653585760000|2022-05-26 17:22:40|11340.2|11337.4|11336.9|11334.1|11340.3|11337.5|11336.2|11333.4|17
1653585770000|2022-05-26 17:22:50|11336.5|11333.7|11336|11333.2|11336.9|11334.1|11334.9|11332.1|12
1653585780000|2022-05-26 17:23:00|11336.8|11334|11335.9|11333.1|11338.4|11335.6|11335.4|11332.6|23
1653585790000|2022-05-26 17:23:10|11335.2|11332.4|11334.9|11332.1|11335.5|11332.7|11333.9|11331.1|11
1653585800000|2022-05-26 17:23:20|11335.9|11333.1|11333.5|11330.7|11336.8|11334|11333.5|11330.7|22
1653585810000|2022-05-26 17:23:30|11333.2|11330.4|11329.5|11326.7|11333.4|11330.6|11328.5|11325.7|46
1653585820000|2022-05-26 17:23:40|11329.9|11327.1|11329.9|11327.1|11330.4|11327.6|11327.9|11325.1|36
1653585830000|2022-05-26 17:23:50|11329.5|11326.7|11327.2|11324.4|11329.9|11327.1|11326.2|11323.4|81
1653585840000|2022-05-26 17:24:00|11327.5|11324.7|11328.7|11325.9|11331.7|11327.7|11327.4|11323.7|54
1653585850000|2022-05-26 17:24:10|11329.2|11326.4|11332.8|11330|11333.3|11330.5|11329.2|11326.4|45
1653585860000|2022-05-26 17:24:20|11332.4|11329.6|11329.8|11327|11332.4|11329.6|11329.7|11326.9|31
1653585870000|2022-05-26 17:24:30|11330.2|11327.4|11329.7|11326.9|11332.2|11329.4|11327.9|11325.1|46
1653585880000|2022-05-26 17:24:40|11329.2|11326.4|11329.8|11327|11330.2|11327.4|11328.3|11325.5|11
1653585890000|2022-05-26 17:24:50|11329.4|11326.6|11329.8|11327|11330.2|11327.4|11327.8|11325|38
1653585900000|2022-05-26 17:25:00|11330.2|11327.4|11327.4|11324.6|11331|11328.2|11325.9|11323.1|63
1653585910000|2022-05-26 17:25:10|11328.3|11325.5|11326.4|11323.6|11330.4|11327.6|11325.9|11323.1|30
1653585920000|2022-05-26 17:25:20|11326.9|11324.1|11327.4|11324.6|11327.4|11324.6|11325.9|11323.1|16
1653585930000|2022-05-26 17:25:30|11327.1|11324.3|11329.4|11326.6|11330.4|11327.6|11326.4|11323.6|26
1653585940000|2022-05-26 17:25:40|11329.8|11327|11326.9|11324.1|11330.2|11327|11325.9|11322.2|74
1653585950000|2022-05-26 17:25:50|11327.4|11324.6|11332.9|11330.1|11332.9|11330.1|11327.4|11324.6|33
1653585960000|2022-05-26 17:26:00|11333.4|11330.6|11335.9|11333.1|11337.4|11334.6|11332.1|11329.3|59
1653585970000|2022-05-26 17:26:10|11335.4|11332.6|11335.4|11332.6|11336.4|11333.6|11334.4|11331.6|51
1653585980000|2022-05-26 17:26:20|11335.9|11333.1|11334.9|11332.1|11338.4|11335.6|11334.7|11331.9|26
1653585990000|2022-05-26 17:26:30|11335.4|11332.6|11336.1|11333.3|11336.4|11333.6|11334.9|11332.1|12
1653586000000|2022-05-26 17:26:40|11336.4|11333.6|11340.9|11338.1|11341.4|11338.6|11336.4|11333.6|27
1653586010000|2022-05-26 17:26:50|11341.4|11338.6|11341.4|11338.6|11342.4|11339.6|11340.1|11337.3|21
1653586020000|2022-05-26 17:27:00|11341.1|11338.3|11337.4|11334.6|11341.1|11338.3|11334.9|11332.1|29
1653586030000|2022-05-26 17:27:10|11338.2|11335.4|11336.4|11333.6|11338.2|11335.4|11334.9|11332|22
1653586040000|2022-05-26 17:27:20|11335.9|11333.1|11335.8|11333|11336.3|11333.5|11333.4|11330.6|21
1653586050000|2022-05-26 17:27:30|11334.4|11331.6|11334.1|11331.3|11335.9|11333.1|11333.4|11329.9|18
1653586060000|2022-05-26 17:27:40|11334.4|11331.6|11337.6|11334.8|11337.7|11334.9|11334.1|11331.3|19
1653586070000|2022-05-26 17:27:50|11337.8|11335|11339.6|11336.8|11340.5|11337.7|11337.6|11334.8|8
1653586080000|2022-05-26 17:28:00|11340|11337.2|11337.6|11334.8|11342.3|11339.5|11337.6|11334.8|18
1653586090000|2022-05-26 17:28:10|11337.3|11334.5|11338|11335.2|11338.9|11336.1|11336.4|11333.6|20
1653586100000|2022-05-26 17:28:20|11338.8|11336|11338.6|11335.8|11340.9|11337.8|11337.8|11335|17
1653586110000|2022-05-26 17:28:30|11338.1|11335.3|11339.8|11337|11342.7|11339.3|11338.1|11335.3|13
1653586120000|2022-05-26 17:28:40|11339.6|11336.8|11335.6|11332.8|11339.6|11336.8|11335.1|11332.3|7
1653586130000|2022-05-26 17:28:50|11336|11333.2|11340.1|11337.3|11342.1|11339.3|11336|11333.2|48
1653586140000|2022-05-26 17:29:00|11341.8|11339|11341.8|11339|11344.1|11341.3|11340.1|11337.3|46
1653586150000|2022-05-26 17:29:10|11341.1|11338.3|11340.8|11338|11341.9|11339|11339.3|11336.5|32
1653586160000|2022-05-26 17:29:20|11340.9|11338.1|11346.1|11343.3|11346.6|11343.8|11340.8|11338|59
1653586170000|2022-05-26 17:29:30|11345.8|11343|11342.6|11339.8|11345.8|11343|11339.8|11337|45
1653586180000|2022-05-26 17:29:40|11343.4|11340.6|11348.9|11346.1|11350.6|11347.8|11342.6|11339.8|130
1653586190000|2022-05-26 17:29:50|11348.6|11345.8|11344.6|11341.8|11348.6|11345.8|11344.6|11341.8|32
1653586200000|2022-05-26 17:30:00|11345.8|11343|11341.6|11338.8|11346|11343.2|11340.6|11337.8|27
1653586210000|2022-05-26 17:30:10|11340.6|11337.8|11338.8|11336|11341.1|11338.3|11337.8|11335|54
1653586220000|2022-05-26 17:30:20|11338.1|11335.3|11340.5|11337.7|11340.5|11337.7|11336.1|11333.3|16
1653586230000|2022-05-26 17:30:30|11340.9|11338.1|11346.2|11343.4|11346.2|11343.4|11340.9|11338.1|21
1653586240000|2022-05-26 17:30:40|11345.9|11343.1|11345.4|11342.6|11346.4|11343.6|11344.4|11341.6|15
1653586250000|2022-05-26 17:30:50|11344.9|11342.1|11349.2|11346.4|11350.9|11348.1|11344.5|11341.7|63
1653586260000|2022-05-26 17:31:00|11349.4|11346.6|11345.4|11342.6|11349.4|11346.6|11345.4|11342.6|41
1653586270000|2022-05-26 17:31:10|11345.7|11342.9|11345.5|11342.7|11346.9|11344.1|11345.5|11342.5|13
1653586280000|2022-05-26 17:31:20|11345.9|11343.1|11348.5|11345.7|11348.9|11346.1|11345.9|11343.1|16
1653586290000|2022-05-26 17:31:30|11347.9|11345.1|11346.9|11344.1|11348.4|11345.6|11346|11343.2|28
1653586300000|2022-05-26 17:31:40|11346.5|11343.7|11348.9|11346.1|11348.9|11346.1|11345.9|11343.1|19
1653586310000|2022-05-26 17:31:50|11348.5|11345.7|11346.9|11344.1|11348.9|11346.1|11346|11343.2|55
1653586320000|2022-05-26 17:32:00|11347|11344.2|11344.5|11341.7|11347|11344.2|11343.9|11341.1|60
1653586330000|2022-05-26 17:32:10|11344.9|11342.1|11345.9|11343.1|11345.9|11343.1|11344.5|11341.7|26
1653586340000|2022-05-26 17:32:20|11345.1|11342.3|11347.3|11344.5|11347.9|11345.1|11344.9|11342.1|38
1653586350000|2022-05-26 17:32:30|11347|11344.2|11349|11346.2|11350.7|11347.9|11346.8|11344|139
1653586360000|2022-05-26 17:32:40|11348.5|11345.7|11351.1|11348.3|11351.6|11348.8|11347.8|11345|37
1653586370000|2022-05-26 17:32:50|11351.8|11349|11356.3|11353.5|11357|11353.9|11351.1|11348.3|70
1653586380000|2022-05-26 17:33:00|11358|11355.2|11360|11357.2|11362|11359.2|11358|11355.2|124
1653586390000|2022-05-26 17:33:10|11360.3|11357.5|11361.8|11359|11362.3|11359.5|11358.8|11356|24
1653586400000|2022-05-26 17:33:20|11362.3|11359.5|11363.3|11360.5|11363.3|11360.5|11360.3|11357.5|83
1653586410000|2022-05-26 17:33:30|11362.6|11359.8|11357.3|11354.5|11363.3|11360.5|11356.4|11353.6|69
1653586420000|2022-05-26 17:33:40|11356.9|11354.1|11352.9|11350.1|11356.9|11354.1|11352.9|11350.1|46
1653586430000|2022-05-26 17:33:50|11353.3|11350.5|11350.8|11348|11355.3|11352.5|11350.1|11347.3|31
1653586440000|2022-05-26 17:34:00|11351.2|11348.4|11347.9|11345.1|11352.2|11349.4|11347.9|11345.1|34
1653586450000|2022-05-26 17:34:10|11348.3|11345.5|11350.8|11348|11351.3|11348.5|11348.3|11345.5|22
1653586460000|2022-05-26 17:34:20|11351.2|11348.4|11352.3|11349.5|11352.3|11349.5|11350.3|11347.5|18
1653586470000|2022-05-26 17:34:30|11352.7|11349.9|11353.8|11351|11355.7|11352.9|11352.3|11349.5|30
1653586480000|2022-05-26 17:34:40|11353.3|11350.5|11355.3|11352.5|11357|11354.2|11352.8|11350|18
1653586490000|2022-05-26 17:34:50|11356|11353.2|11354.8|11352|11356.8|11354|11354.4|11351.6|2
1653586500000|2022-05-26 17:35:00|11354.2|11351.4|11355.8|11353|11355.8|11353|11353.9|11351.1|14
1653586510000|2022-05-26 17:35:10|11354.8|11352|11354.8|11352|11354.9|11352.1|11352.8|11350|18
1653586520000|2022-05-26 17:35:20|11355.3|11352.5|11355.9|11353.1|11359.3|11356.5|11355.3|11352.5|22
1653586530000|2022-05-26 17:35:30|11355.4|11352.6|11353.8|11351|11355.4|11352.6|11352.3|11349.5|12
1653586540000|2022-05-26 17:35:40|11353.2|11350.4|11353.4|11350.6|11353.9|11350.6|11352.4|11349.6|15
1653586550000|2022-05-26 17:35:50|11353.3|11350.5|11354.4|11351.6|11354.4|11351.6|11352.9|11350.1|11
1653586560000|2022-05-26 17:36:00|11353.9|11351.1|11354.1|11351.3|11354.6|11351.8|11352.1|11349.3|14
1653586570000|2022-05-26 17:36:10|11353.7|11350.9|11348.1|11345.3|11353.7|11350.9|11347.2|11344.4|13
1653586580000|2022-05-26 17:36:20|11348.6|11345.8|11345.6|11342.8|11348.6|11345.8|11344.6|11341.8|35
1653586590000|2022-05-26 17:36:30|11346.1|11343.3|11347.6|11344.8|11347.6|11344.8|11346.1|11343.3|13
1653586600000|2022-05-26 17:36:40|11347.9|11345.1|11338.8|11336|11348.1|11345.3|11337.8|11335|177
1653586610000|2022-05-26 17:36:50|11338.5|11335.7|11339.3|11336.5|11339.8|11337|11335.8|11333|38
1653586620000|2022-05-26 17:37:00|11339.7|11336.9|11340.3|11337.5|11340.8|11338|11338.3|11335.5|37
1653586630000|2022-05-26 17:37:10|11340|11337.2|11337|11334.2|11341.7|11338.9|11336.8|11334|44
1653586640000|2022-05-26 17:37:20|11337.3|11334.5|11337.3|11334.5|11340.3|11337.5|11336.8|11334|8
1653586650000|2022-05-26 17:37:30|11337.7|11334.9|11338.3|11335.5|11338.3|11335.5|11336.8|11334|10
1653586660000|2022-05-26 17:37:40|11338.8|11336|11338.3|11335.5|11339.3|11336.5|11336.8|11334|16
1653586670000|2022-05-26 17:37:50|11339.3|11336.5|11337.4|11334.6|11339.3|11336.5|11336.3|11333.5|25
1653586680000|2022-05-26 17:38:00|11337.8|11335|11335.8|11333|11337.8|11335|11335.8|11333|16
1653586690000|2022-05-26 17:38:10|11336.5|11333.7|11334.4|11331.6|11336.8|11334|11334.4|11331.6|19
1653586700000|2022-05-26 17:38:20|11334.1|11331.3|11332.6|11329.8|11335.5|11332.7|11330.6|11327.8|55
1653586710000|2022-05-26 17:38:30|11333.1|11330.3|11331.6|11328.8|11333.9|11331.1|11331.1|11328.3|23
1653586720000|2022-05-26 17:38:40|11332.1|11329.3|11332.9|11330.1|11332.9|11330.1|11330.1|11327.3|52
1653586730000|2022-05-26 17:38:50|11333.1|11330.3|11333.1|11330.3|11334.5|11331.7|11332.1|11329.3|55
1653586740000|2022-05-26 17:39:00|11332.6|11329.8|11332.6|11329.8|11333.1|11330.3|11331.4|11328.6|28
1653586750000|2022-05-26 17:39:10|11332.2|11329.4|11332.4|11329.6|11333.1|11330.3|11332.1|11329.3|9
1653586760000|2022-05-26 17:39:20|11332.6|11329.8|11329.1|11326.3|11332.6|11329.8|11329.1|11326.3|29
1653586770000|2022-05-26 17:39:30|11328.7|11325.9|11332.6|11329.8|11333.1|11330.3|11328.7|11325.9|30
1653586780000|2022-05-26 17:39:40|11332.1|11329.3|11332.7|11329.9|11333.1|11330.3|11331.7|11328.9|7
1653586790000|2022-05-26 17:39:50|11332.3|11329.5|11333.1|11330.3|11333.1|11330.3|11332.1|11329.3|3
1653586800000|2022-05-26 17:40:00|11333.4|11330.6|11336.6|11333.8|11336.9|11334.1|11333.2|11330.4|39
1653586810000|2022-05-26 17:40:10|11335.8|11333|11334.4|11331.6|11336.6|11333.8|11333.1|11330.3|44
1653586820000|2022-05-26 17:40:20|11334.1|11331.3|11331.8|11329|11334.1|11331.3|11330.7|11327.9|32
1653586830000|2022-05-26 17:40:30|11331.1|11328.3|11332.1|11329.3|11333.8|11331|11331.1|11328.3|68
1653586840000|2022-05-26 17:40:40|11331.3|11328.5|11333.1|11330.3|11333.6|11330.8|11331.3|11328.5|5
1653586850000|2022-05-26 17:40:50|11333.6|11330.8|11334.1|11331.3|11334.1|11331.3|11332.2|11329.4|13
1653586860000|2022-05-26 17:41:00|11334.4|11331.6|11334.7|11331.9|11335.6|11332.8|11334.1|11331.3|11
1653586870000|2022-05-26 17:41:10|11335.1|11332.3|11331.1|11328.3|11335.1|11332.3|11330.3|11327.5|16
1653586880000|2022-05-26 17:41:20|11331.4|11328.6|11332.6|11329.8|11333.1|11330.3|11331.4|11328.6|28
1653586890000|2022-05-26 17:41:30|11334.4|11331.6|11334.7|11331.9|11337.7|11334.9|11334.4|11331.6|84
1653586900000|2022-05-26 17:41:40|11335.1|11332.3|11336.6|11333.8|11337.7|11334.9|11334.7|11331.9|36
1653586910000|2022-05-26 17:41:50|11336.4|11333.6|11336.1|11333.3|11336.6|11333.8|11336.1|11333.3|2
1653586920000|2022-05-26 17:42:00|11335.7|11332.9|11330.8|11328|11335.7|11332.9|11330.7|11327.9|48
1653586930000|2022-05-26 17:42:10|11330.3|11327.5|11333.8|11331|11333.8|11331|11330.3|11327.5|6
1653586940000|2022-05-26 17:42:20|11334.2|11331.4|11333.3|11330.5|11334.3|11331.5|11332.3|11329.5|4
1653586950000|2022-05-26 17:42:30|11333|11330.2|11329.3|11326.5|11333|11330.2|11329.3|11326.5|20
1653586960000|2022-05-26 17:42:40|11328.3|11325.5|11326.3|11323.5|11329.3|11326.5|11326.3|11323.5|27
1653586970000|2022-05-26 17:42:50|11325.8|11323|11319.8|11317|11325.9|11323.1|11318.1|11315.3|508
1653586980000|2022-05-26 17:43:00|11320.3|11317.5|11320.2|11317.4|11321.6|11318.8|11318.2|11315.4|44
1653586990000|2022-05-26 17:43:10|11320.6|11317.8|11319.1|11316.3|11320.6|11317.8|11318.7|11315.9|13
1653587000000|2022-05-26 17:43:20|11319.6|11316.8|11323.1|11320.3|11323.6|11320.8|11319.6|11316.8|49
1653587010000|2022-05-26 17:43:30|11325.1|11322.3|11325.6|11322.8|11326.6|11323.8|11324.7|11321.9|28
1653587020000|2022-05-26 17:43:40|11326.3|11323.5|11325.9|11323.1|11326.4|11323.6|11325.2|11322.4|6
1653587030000|2022-05-26 17:43:50|11326.6|11323.8|11329.9|11327.1|11331.6|11328.8|11325.1|11322.3|74
1653587040000|2022-05-26 17:44:00|11330.7|11327.9|11329.3|11326.5|11330.8|11328|11328.8|11326|11
1653587050000|2022-05-26 17:44:10|11329.8|11327|11332.3|11329.5|11332.3|11329.5|11329.4|11326.6|15
1653587060000|2022-05-26 17:44:20|11332.7|11329.9|11329.3|11326.5|11332.8|11330|11328.8|11326|44
1653587070000|2022-05-26 17:44:30|11329.7|11326.9|11327.7|11324.9|11329.8|11327|11326.4|11323.6|29
1653587080000|2022-05-26 17:44:40|11328.4|11325.6|11327.8|11325|11330.7|11327.9|11327.3|11324.5|32
1653587090000|2022-05-26 17:44:50|11327.4|11324.6|11325.8|11323|11327.7|11324.9|11324.8|11322|56
1653587100000|2022-05-26 17:45:00|11327|11324.2|11325.9|11323.1|11327.3|11324.5|11325.3|11322.5|28
1653587110000|2022-05-26 17:45:10|11325.4|11322.6|11327.9|11325.1|11328.3|11325.5|11325.4|11322.6|18
1653587120000|2022-05-26 17:45:20|11328.3|11325.5|11328.9|11326.1|11329.8|11327|11326.9|11324.1|60
1653587130000|2022-05-26 17:45:30|11329.7|11326.9|11327.9|11325.1|11329.7|11326.9|11327.4|11324.6|16
1653587140000|2022-05-26 17:45:40|11327.1|11324.3|11328.8|11326|11329.7|11326.9|11326.8|11324|19
1653587150000|2022-05-26 17:45:50|11328.9|11326.1|11333.7|11330.9|11334.2|11331.4|11328.3|11325.5|29
1653587160000|2022-05-26 17:46:00|11334.4|11331.6|11336.3|11333.5|11336.9|11334.1|11333.9|11331.1|35
1653587170000|2022-05-26 17:46:10|11335.8|11333|11336.3|11333.5|11337|11334.2|11335.8|11333|16
1653587180000|2022-05-26 17:46:20|11335.9|11333.1|11335.8|11333|11337.3|11334.5|11335.8|11333|13
1653587190000|2022-05-26 17:46:30|11336.2|11333.4|11333.3|11330.5|11338.4|11335.6|11332.4|11329.6|24
1653587200000|2022-05-26 17:46:40|11332.6|11329.8|11334.3|11331.5|11336.7|11333.9|11332.3|11329.5|21
1653587210000|2022-05-26 17:46:50|11334.7|11331.9|11334.3|11331.5|11334.8|11332|11332.9|11330.1|11
1653587220000|2022-05-26 17:47:00|11333.9|11331.1|11336.3|11333.5|11336.3|11333.5|11333.8|11331|2
1653587230000|2022-05-26 17:47:10|11336.4|11333.6|11335.7|11332.9|11336.8|11334|11335.6|11332.8|1
1653587240000|2022-05-26 17:47:20|11335.6|11332.8|11333.3|11330.5|11335.6|11332.8|11332.3|11329.5|18
1653587250000|2022-05-26 17:47:30|11333.6|11330.8|11333.8|11331|11334.8|11332|11333.4|11330.6|5
1653587260000|2022-05-26 17:47:40|11333.6|11330.8|11336.8|11334|11337.1|11334.3|11333.6|11330.8|9
1653587270000|2022-05-26 17:47:50|11337.1|11334.3|11337.3|11334.5|11340.3|11337.5|11336.9|11334.1|12
1653587280000|2022-05-26 17:48:00|11337.6|11334.8|11338.3|11335.5|11339.3|11336.5|11337.6|11334.8|6
1653587290000|2022-05-26 17:48:10|11339|11336.2|11337.8|11335|11339.1|11336.3|11337.8|11335|41
1653587300000|2022-05-26 17:48:20|11338.3|11335.5|11336.4|11333.6|11338.3|11335.5|11335.9|11333.1|23
1653587310000|2022-05-26 17:48:30|11336.3|11333.5|11336.6|11333.8|11336.8|11334|11335.4|11332.6|6
1653587320000|2022-05-26 17:48:40|11336.8|11334|11338.6|11335.8|11338.8|11336|11336.6|11333.8|9
1653587330000|2022-05-26 17:48:50|11338.3|11335.5|11337.8|11335|11339.3|11336.5|11337.8|11335|11
1653587340000|2022-05-26 17:49:00|11338.8|11336|11338.3|11335.5|11339.8|11337|11338.3|11335.5|15
1653587350000|2022-05-26 17:49:10|11339|11336.2|11334.9|11332.1|11339|11336.2|11334|11331.2|126
1653587360000|2022-05-26 17:49:20|11334.5|11331.7|11336|11333.2|11336.5|11333.7|11334|11331.2|24
1653587370000|2022-05-26 17:49:30|11335.5|11332.7|11336|11333.2|11336.8|11334|11334.5|11331.7|6
1653587380000|2022-05-26 17:49:40|11335.5|11332.7|11335.9|11333.1|11336|11333.2|11334|11331.2|3
1653587390000|2022-05-26 17:49:50|11334.5|11331.7|11341|11338.2|11341.9|11339.1|11334.5|11331.7|64
1653587400000|2022-05-26 17:50:00|11340.9|11338.1|11338.5|11335.7|11341|11338.2|11338.4|11335.6|19
1653587410000|2022-05-26 17:50:10|11338.9|11336.1|11340.9|11338.1|11341|11338.2|11338.9|11336.1|17
1653587420000|2022-05-26 17:50:20|11340.5|11337.7|11344.3|11341.5|11345.6|11342.8|11339.5|11336.7|93
1653587430000|2022-05-26 17:50:30|11343.9|11341.1|11342.8|11340|11345|11342.2|11341.9|11339.1|34
1653587440000|2022-05-26 17:50:40|11341.7|11338.9|11342.8|11340|11343.8|11341|11340.3|11337.5|40
1653587450000|2022-05-26 17:50:50|11343.1|11340.3|11342.9|11340.1|11345|11342.2|11342.9|11340.1|20
1653587460000|2022-05-26 17:51:00|11344.7|11341.9|11346.9|11344.1|11347.3|11344.5|11344.7|11341.9|33
1653587470000|2022-05-26 17:51:10|11347.3|11344.5|11346.9|11344.1|11348.3|11345.5|11345.9|11343.1|20
1653587480000|2022-05-26 17:51:20|11346.5|11343.7|11346.5|11343.7|11349.3|11346.5|11346.4|11343.6|35
1653587490000|2022-05-26 17:51:30|11346.3|11343.5|11346.5|11343.7|11346.8|11344|11345.4|11342.6|46
1653587500000|2022-05-26 17:51:40|11346.2|11343.4|11348|11345.2|11349|11346.2|11346|11343.2|24
1653587510000|2022-05-26 17:51:50|11348.8|11346|11347.9|11345.1|11348.8|11346|11347|11344.2|16
1653587520000|2022-05-26 17:52:00|11348.4|11345.6|11350.8|11348|11350.8|11348|11347|11344.2|36
1653587530000|2022-05-26 17:52:10|11350.9|11348.1|11350.9|11348.1|11351.8|11349|11350|11347.2|23
1653587540000|2022-05-26 17:52:20|11350.7|11347.9|11353.9|11351.1|11355.1|11352.3|11349.7|11346.9|55
1653587550000|2022-05-26 17:52:30|11353.4|11350.6|11350.5|11347.7|11353.9|11351.1|11350.2|11347.4|88
1653587560000|2022-05-26 17:52:40|11349.5|11346.7|11348.9|11346.1|11350.9|11348.1|11348.4|11345.6|13
1653587570000|2022-05-26 17:52:50|11349.2|11346.4|11349|11346.2|11349.7|11346.9|11348|11345.2|28
1653587580000|2022-05-26 17:53:00|11349.5|11346.7|11349.5|11346.7|11350.5|11347.7|11348.6|11345.8|16
1653587590000|2022-05-26 17:53:10|11348.8|11346|11350.5|11347.7|11351.5|11348.7|11346.7|11343.9|39
1653587600000|2022-05-26 17:53:20|11350.9|11348.1|11351.5|11348.7|11352.4|11349.6|11350.9|11348.1|19
1653587610000|2022-05-26 17:53:30|11351.1|11348.3|11352.9|11350.1|11353|11350.2|11351.1|11348.3|36
1653587620000|2022-05-26 17:53:40|11352.5|11349.7|11352|11349.2|11353.1|11350.1|11351.5|11348.7|7
1653587630000|2022-05-26 17:53:50|11351.6|11348.8|11352|11349.2|11352.4|11349.6|11351.5|11348.7|7
1653587640000|2022-05-26 17:54:00|11352.4|11349.6|11352.1|11349.3|11352.5|11349.7|11351.5|11348.7|11
1653587650000|2022-05-26 17:54:10|11351.8|11349|11351.1|11348.3|11352.1|11349.3|11350|11347.2|16
1653587660000|2022-05-26 17:54:20|11351.5|11348.7|11350.5|11347.7|11351.5|11348.7|11350.1|11347.3|21
1653587670000|2022-05-26 17:54:30|11350.1|11347.3|11347.1|11344.3|11350.1|11347.3|11346.5|11343.7|29
1653587680000|2022-05-26 17:54:40|11347.5|11344.7|11348|11345.2|11349.4|11346.6|11347.1|11344.3|21
1653587690000|2022-05-26 17:54:50|11348.4|11345.6|11349.5|11346.7|11349.5|11346.7|11348.4|11345.6|2
1653587700000|2022-05-26 17:55:00|11350.4|11347.6|11352|11349.2|11352.5|11349.7|11350.4|11347.6|51
1653587710000|2022-05-26 17:55:10|11351.5|11348.7|11351.5|11348.7|11352|11349.2|11350.5|11347.7|24
1653587720000|2022-05-26 17:55:20|11351.4|11348.6|11352|11349.2|11352|11349.2|11349.8|11347|18
1653587730000|2022-05-26 17:55:30|11352.4|11349.6|11351.6|11348.8|11353.4|11350.6|11351.6|11348.8|14
1653587740000|2022-05-26 17:55:40|11352|11349.2|11352.5|11349.7|11353.2|11350.4|11351.6|11348.8|28
1653587750000|2022-05-26 17:55:50|11351.6|11348.8|11353|11350.2|11353|11350.2|11351.6|11348.8|5
1653587760000|2022-05-26 17:56:00|11353.4|11350.6|11351.9|11349.1|11353.4|11350.6|11351.8|11349|22
1653587770000|2022-05-26 17:56:10|11352.2|11349.4|11352.7|11349.9|11353.9|11351.1|11351.4|11348.6|39
1653587780000|2022-05-26 17:56:20|11353.1|11350.3|11356.2|11353.4|11356.9|11354.1|11352.5|11349.7|27
1653587790000|2022-05-26 17:56:30|11355.9|11353.1|11360.2|11357.4|11361.6|11358.8|11355.2|11352.4|150
1653587800000|2022-05-26 17:56:40|11360.4|11357.6|11359.9|11357.1|11360.7|11357.9|11358.2|11355.4|27
1653587810000|2022-05-26 17:56:50|11360.2|11357.4|11360.2|11357.4|11360.7|11357.9|11359.4|11356.6|40
1653587820000|2022-05-26 17:57:00|11360.7|11357.9|11363.2|11360.4|11363.7|11360.9|11360.2|11357.4|44
1653587830000|2022-05-26 17:57:10|11362.9|11360.1|11359.4|11356.6|11363.4|11360.6|11359.4|11356.6|29
1653587840000|2022-05-26 17:57:20|11359.7|11356.9|11356|11353.2|11360.2|11357.4|11355.3|11352.5|55
1653587850000|2022-05-26 17:57:30|11356.3|11353.5|11356.8|11354|11357.2|11354.4|11356.3|11353.5|18
1653587860000|2022-05-26 17:57:40|11357.3|11354.5|11357|11354.2|11358.5|11355.7|11355.8|11353|34
1653587870000|2022-05-26 17:57:50|11357.7|11354.9|11358.5|11355.7|11358.5|11355.7|11357|11354.2|11
1653587880000|2022-05-26 17:58:00|11358.1|11355.3|11360.8|11358|11362.1|11359.3|11358.1|11355.3|34
1653587890000|2022-05-26 17:58:10|11360.5|11357.7|11363.5|11360.7|11363.5|11360.7|11360.5|11357.7|27
1653587900000|2022-05-26 17:58:20|11362.7|11359.9|11362.3|11359.5|11364.1|11361.3|11361.6|11358.8|56
1653587910000|2022-05-26 17:58:30|11362|11359.2|11361.3|11358.5|11364.2|11361.4|11361.3|11358.5|14
1653587920000|2022-05-26 17:58:40|11361.2|11358.4|11362.8|11360|11363.2|11360.4|11360.5|11357.7|41
1653587930000|2022-05-26 17:58:50|11362.5|11359.7|11358.3|11355.5|11362.5|11359.7|11358.3|11355.5|27
1653587940000|2022-05-26 17:59:00|11358.5|11355.7|11361|11358.2|11362|11359.2|11358.3|11355.5|31
1653587950000|2022-05-26 17:59:10|11360.6|11357.8|11362.2|11359.4|11362.2|11359.4|11359.6|11356.8|40
1653587960000|2022-05-26 17:59:20|11362.3|11359.5|11363.2|11360.4|11363.2|11360.4|11362.2|11359.4|3
1653587970000|2022-05-26 17:59:30|11362.2|11359.4|11361.2|11358.4|11363.2|11360.4|11361.2|11358.4|14
1653587980000|2022-05-26 17:59:40|11361.6|11358.8|11360.8|11358|11361.7|11358.9|11360.5|11357.7|19
1653587990000|2022-05-26 17:59:50|11361.2|11358.4|11358.8|11356|11361.2|11358.4|11357.8|11355|13
1653588000000|2022-05-26 18:00:00|11358.3|11355.5|11356.2|11353.4|11358.3|11355.5|11355.2|11352.4|49
1653588010000|2022-05-26 18:00:10|11355.3|11352.5|11357.7|11354.9|11359.2|11356.4|11354.2|11351.4|106
1653588020000|2022-05-26 18:00:20|11357.8|11355|11358.8|11356|11363.6|11360.8|11357.5|11354.7|113
1653588030000|2022-05-26 18:00:30|11359.2|11356.4|11359.2|11356.4|11360.2|11357.4|11357.7|11354.9|24
1653588040000|2022-05-26 18:00:40|11359.7|11356.9|11359.2|11356.4|11360.2|11357.4|11359.2|11356.4|7
1653588050000|2022-05-26 18:00:50|11358.5|11355.7|11356.2|11353.4|11358.5|11355.7|11353.8|11351|43
1653588060000|2022-05-26 18:01:00|11355.7|11352.9|11353.8|11351|11356.3|11353.5|11352.8|11350|37
1653588070000|2022-05-26 18:01:10|11353.7|11350.9|11355.2|11352.4|11355.7|11352.9|11352.5|11349.7|34
1653588080000|2022-05-26 18:01:20|11355.3|11352.5|11357.2|11354.4|11357.7|11354.9|11355.3|11352.5|1
1653588090000|2022-05-26 18:01:30|11356.3|11353.5|11354.2|11351.4|11356.7|11353.9|11352.8|11350|27
1653588100000|2022-05-26 18:01:40|11353.8|11351|11353.8|11351|11355.2|11352.4|11353.8|11351|19
1653588110000|2022-05-26 18:01:50|11354.6|11351.8|11353.8|11351|11356.2|11353.4|11353.8|11351|13
1653588120000|2022-05-26 18:02:00|11354.2|11351.4|11354.2|11351.4|11354.2|11351.4|11353.8|11351|4
1653588130000|2022-05-26 18:02:10|11354.3|11351.5|11350.8|11348|11355.2|11352.4|11349.3|11346.5|50
1653588140000|2022-05-26 18:02:20|11351.2|11348.4|11350.2|11347.4|11351.5|11348.7|11350.2|11347.4|17
1653588150000|2022-05-26 18:02:30|11349.8|11347|11348.8|11346|11350.6|11347.2|11346.3|11343.5|107
1653588160000|2022-05-26 18:02:40|11349.2|11346.4|11349.7|11346.9|11349.8|11347|11346.4|11343.6|16
1653588170000|2022-05-26 18:02:50|11349.3|11346.5|11352.5|11349.7|11354.1|11351.3|11349.3|11346.5|370
1653588180000|2022-05-26 18:03:00|11352.9|11350.1|11353.9|11351.1|11355.3|11352.5|11352.9|11350.1|13
1653588190000|2022-05-26 18:03:10|11353.5|11350.7|11350.4|11347.6|11353.5|11350.7|11350.4|11347.6|15
1653588200000|2022-05-26 18:03:20|11350|11347.2|11348.4|11345.6|11350|11347.2|11346.4|11343.6|14
1653588210000|2022-05-26 18:03:30|11348.5|11345.7|11347|11344.2|11348.9|11346.1|11346.9|11344.1|20
1653588220000|2022-05-26 18:03:40|11347.4|11344.6|11348.3|11345.5|11348.8|11346|11347|11344.2|43
1653588230000|2022-05-26 18:03:50|11348.6|11345.8|11347.9|11345.1|11348.9|11346.1|11347.9|11345.1|2
1653588240000|2022-05-26 18:04:00|11348|11345.2|11346.9|11344.1|11348.9|11346.1|11346.9|11344.1|18
1653588250000|2022-05-26 18:04:10|11346.5|11343.7|11346.3|11343.5|11347.4|11344.6|11345.5|11342.7|29
1653588260000|2022-05-26 18:04:20|11346.9|11344.1|11348.4|11345.6|11348.9|11346.1|11346.4|11343.6|14
1653588270000|2022-05-26 18:04:30|11348.8|11346|11351.5|11348.7|11352.5|11349.7|11348.8|11346|5
1653588280000|2022-05-26 18:04:40|11351.9|11349.1|11350.9|11348.1|11352.9|11350.1|11350.9|11348.1|12
1653588290000|2022-05-26 18:04:50|11350.8|11348|11350.4|11347.6|11351.8|11349|11350.3|11347.5|49
1653588300000|2022-05-26 18:05:00|11350.8|11348|11351.9|11349.1|11351.9|11349.1|11350.4|11347.6|18
1653588310000|2022-05-26 18:05:10|11352.6|11349.8|11352.8|11350|11352.9|11350.1|11351.8|11349|79
1653588320000|2022-05-26 18:05:20|11351.8|11349|11344.9|11342.1|11351.8|11349|11344|11341.2|98
1653588330000|2022-05-26 18:05:30|11344.5|11341.7|11345.5|11342.7|11346.4|11343.6|11344.3|11341.5|27
1653588340000|2022-05-26 18:05:40|11345|11342.2|11344.5|11341.7|11345.8|11343|11344.5|11341.7|6
1653588350000|2022-05-26 18:05:50|11343.4|11340.6|11349.3|11346.5|11349.3|11346.5|11342.5|11339.7|56
1653588360000|2022-05-26 18:06:00|11350.3|11347.5|11356.3|11353.5|11358.1|11355.3|11347.9|11345.1|55
1653588370000|2022-05-26 18:06:10|11356.6|11353.8|11357.3|11354.5|11358.1|11355.3|11355.3|11352.5|18
1653588380000|2022-05-26 18:06:20|11355.8|11353|11355.2|11352.4|11355.8|11353|11354.6|11351.8|14
1653588390000|2022-05-26 18:06:30|11354.7|11351.9|11357.6|11354.8|11357.6|11354.8|11354.2|11351.4|122
1653588400000|2022-05-26 18:06:40|11358|11355.2|11359.1|11356.3|11360.6|11357.8|11358|11355.2|32
1653588410000|2022-05-26 18:06:50|11359.5|11356.7|11361.1|11358.3|11361.5|11358.7|11358.6|11355.8|22
1653588420000|2022-05-26 18:07:00|11360.6|11357.8|11364|11361.2|11366.6|11363.8|11360.6|11357.8|141
1653588430000|2022-05-26 18:07:10|11363.6|11360.8|11365.1|11362.3|11365.1|11362.3|11363.1|11360.3|24
1653588440000|2022-05-26 18:07:20|11365.2|11362.4|11366.1|11363.3|11368|11365.2|11365.2|11362.4|113
1653588450000|2022-05-26 18:07:30|11365.7|11362.9|11365.2|11362.4|11366|11363.2|11365.1|11362.3|15
1653588460000|2022-05-26 18:07:40|11365.6|11362.8|11365.1|11362.3|11366|11363.2|11364.6|11361.8|7
1653588470000|2022-05-26 18:07:50|11364.7|11361.9|11365.7|11362.9|11366.3|11363.5|11364.6|11361.8|49
1653588480000|2022-05-26 18:08:00|11365.3|11362.5|11366.8|11364|11368.3|11365.5|11365.3|11362.5|23
1653588490000|2022-05-26 18:08:10|11367.2|11364.4|11370.3|11367.5|11370.8|11368|11367.2|11364.4|71
1653588500000|2022-05-26 18:08:20|11370.8|11368|11369.8|11367|11371.3|11368.5|11369.2|11366.4|50
1653588510000|2022-05-26 18:08:30|11370.6|11367.8|11368.8|11366|11371.3|11368.5|11367.6|11364.8|70
1653588520000|2022-05-26 18:08:40|11368.5|11365.7|11368|11365.2|11371.8|11368.4|11367.5|11364.7|50
1653588530000|2022-05-26 18:08:50|11368.7|11365.9|11367.5|11364.7|11369.8|11367|11367.5|11364.7|25
1653588540000|2022-05-26 18:09:00|11368|11365.2|11369.3|11366.5|11370.8|11368|11368|11365.2|31
1653588550000|2022-05-26 18:09:10|11369.5|11366.7|11375.3|11372.5|11376|11373.2|11369.5|11366.7|85
1653588560000|2022-05-26 18:09:20|11375|11372.2|11373.3|11370.5|11375|11372.2|11372.3|11369.5|20
1653588570000|2022-05-26 18:09:30|11373|11370.2|11378.5|11375.7|11379.3|11376.5|11373|11370.2|41
1653588580000|2022-05-26 18:09:40|11377.8|11375|11381.1|11378.3|11383.4|11380.6|11376.8|11374|577
1653588590000|2022-05-26 18:09:50|11380.7|11377.9|11379.7|11376.9|11380.7|11377.9|11379.1|11376.3|25
1653588600000|2022-05-26 18:10:00|11380.1|11377.3|11381.1|11378.3|11381.1|11378.3|11379.3|11376.5|51
1653588610000|2022-05-26 18:10:10|11379.2|11376.4|11379.7|11376.9|11381.1|11378.3|11378.2|11375.4|62
1653588620000|2022-05-26 18:10:20|11379.6|11376.8|11382.2|11379.4|11382.9|11380.1|11379.2|11376.4|55
1653588630000|2022-05-26 18:10:30|11382.5|11379.7|11384.5|11381.7|11386|11383.2|11382.3|11379.5|47
1653588640000|2022-05-26 18:10:40|11384.7|11381.9|11382|11379.2|11385|11382.2|11381.7|11378.9|29
1653588650000|2022-05-26 18:10:50|11382.7|11379.9|11379|11376.2|11383|11380.2|11376.8|11374|87
1653588660000|2022-05-26 18:11:00|11378.7|11375.9|11379.3|11376.5|11381.3|11378.5|11378.7|11375.9|18
1653588670000|2022-05-26 18:11:10|11379.4|11376.6|11375.3|11372.5|11379.8|11377|11373.6|11370.8|46
1653588680000|2022-05-26 18:11:20|11374.9|11372.1|11374.3|11371.5|11376.3|11373.5|11373.6|11370.8|20
1653588690000|2022-05-26 18:11:30|11373.4|11370.6|11374.8|11372|11375.3|11372.5|11371.8|11369|12
1653588700000|2022-05-26 18:11:40|11374.4|11371.6|11374.3|11371.5|11375.3|11372.5|11374.3|11371.5|21
1653588710000|2022-05-26 18:11:50|11373.9|11371.1|11378.2|11375.4|11378.2|11375.4|11373.9|11371.1|29
1653588720000|2022-05-26 18:12:00|11377.9|11375.1|11380.2|11377.4|11381|11378.2|11377.7|11374.9|49
1653588730000|2022-05-26 18:12:10|11380|11377.2|11378.8|11376|11381|11378.2|11378.6|11375.8|61
1653588740000|2022-05-26 18:12:20|11378.9|11376.1|11379.3|11376.5|11379.7|11376.9|11378.3|11375.5|16
1653588750000|2022-05-26 18:12:30|11378.6|11375.8|11378.9|11376.1|11380.3|11377.5|11377.9|11375.1|17
1653588760000|2022-05-26 18:12:40|11379.3|11376.5|11377.3|11374.5|11379.8|11377|11376.9|11374.1|25
1653588770000|2022-05-26 18:12:50|11376.3|11373.5|11374.9|11372.1|11376.3|11373.5|11374.9|11372.1|18
1653588780000|2022-05-26 18:13:00|11374.6|11371.8|11374.3|11371.5|11375.8|11373|11374.3|11371.5|17
1653588790000|2022-05-26 18:13:10|11374.8|11372|11378.3|11375.5|11378.3|11375.5|11374.3|11371.5|9
1653588800000|2022-05-26 18:13:20|11377.3|11374.5|11376.9|11374.1|11379.8|11377|11376.9|11374.1|26
1653588810000|2022-05-26 18:13:30|11377.3|11374.5|11377.9|11375.1|11378.8|11376|11376.4|11373.6|13
1653588820000|2022-05-26 18:13:40|11378.3|11375.5|11378.3|11375.5|11378.8|11376|11377.9|11375.1|2
1653588830000|2022-05-26 18:13:50|11377.9|11375.1|11378.1|11375.3|11380.3|11377.5|11375.6|11372.8|147
1653588840000|2022-05-26 18:14:00|11377.3|11374.5|11374.6|11371.8|11378.1|11375.3|11374.1|11371.3|16
1653588850000|2022-05-26 18:14:10|11374.7|11371.9|11370.2|11367.4|11376.6|11373.8|11370.2|11367.4|81
1653588860000|2022-05-26 18:14:20|11370.7|11367.9|11371.1|11368.3|11371.1|11368.3|11369.3|11366.5|16
1653588870000|2022-05-26 18:14:30|11370.7|11367.9|11370.8|11368|11370.8|11368|11370.7|11367.9|3
1653588880000|2022-05-26 18:14:40|11371.2|11368.4|11372.8|11370|11373.6|11370.8|11370.1|11367.3|106
1653588890000|2022-05-26 18:14:50|11373.2|11370.4|11372.2|11369.4|11374.3|11371.5|11371.4|11368.6|55
1653588900000|2022-05-26 18:15:00|11373.2|11369.2|11371.8|11369|11375.6|11372.8|11371.7|11368.9|88
1653588910000|2022-05-26 18:15:10|11372|11369.2|11370.8|11368|11372.6|11369.8|11370.5|11367.7|30
1653588920000|2022-05-26 18:15:20|11371.2|11368.4|11372|11369.2|11372.7|11369.9|11370.7|11367.9|13
1653588930000|2022-05-26 18:15:30|11372.8|11370|11374.8|11372|11376.6|11373.8|11372.5|11369.7|35
1653588940000|2022-05-26 18:15:40|11375.2|11372.4|11376.3|11373.5|11376.3|11373.5|11373.5|11370.7|35
1653588950000|2022-05-26 18:15:50|11376|11373.2|11376.8|11374|11377.2|11374.4|11375.8|11373|60
1653588960000|2022-05-26 18:16:00|11376.7|11373.9|11377.8|11375|11377.8|11375|11375|11372.2|23
1653588970000|2022-05-26 18:16:10|11378.8|11376|11376.5|11373.7|11378.8|11376|11375.5|11372.7|31
1653588980000|2022-05-26 18:16:20|11377.3|11374.5|11378.3|11375.5|11378.8|11376|11377.2|11374.4|14
1653588990000|2022-05-26 18:16:30|11377.6|11374.8|11377.3|11374.5|11379.7|11376.9|11376.9|11374.1|37
1653589000000|2022-05-26 18:16:40|11376.8|11374|11373.4|11370.6|11376.8|11374|11373.3|11370.5|21
1653589010000|2022-05-26 18:16:50|11373.8|11371|11379.8|11377|11379.8|11377|11373.4|11370.6|40
1653589020000|2022-05-26 18:17:00|11380.2|11377.4|11381.3|11378.5|11382.8|11380|11380.2|11377.4|37
1653589030000|2022-05-26 18:17:10|11380.9|11378.1|11380.4|11377.6|11382.8|11380|11379.1|11376.3|45
1653589040000|2022-05-26 18:17:20|11379.9|11377.1|11378.4|11375.6|11380.4|11377.6|11377.4|11374.6|43
1653589050000|2022-05-26 18:17:30|11377.9|11375.1|11377.4|11374.6|11379.5|11376.7|11376.6|11373.8|40
1653589060000|2022-05-26 18:17:40|11377.8|11375|11380.4|11377.6|11381.3|11378.5|11377.4|11374.6|8
1653589070000|2022-05-26 18:17:50|11380.1|11377.3|11381.8|11379|11382.4|11379.6|11379.8|11377|19
1653589080000|2022-05-26 18:18:00|11381.1|11378.3|11381.4|11378.6|11382.3|11379.5|11379.9|11377.1|42
1653589090000|2022-05-26 18:18:10|11381.3|11378.5|11380.3|11377.5|11381.3|11378.5|11378.8|11376|48
1653589100000|2022-05-26 18:18:20|11379.9|11377.1|11373.8|11371|11379.9|11377.1|11373.8|11371|28
1653589110000|2022-05-26 18:18:30|11374.7|11371.9|11377.8|11375|11378.4|11375.6|11374.2|11371.4|12
1653589120000|2022-05-26 18:18:40|11377.4|11374.6|11378.4|11375.6|11379.3|11376.5|11377.4|11374.6|7
1653589130000|2022-05-26 18:18:50|11378.8|11376|11382.8|11380|11384.7|11381.9|11378.4|11375.6|87
1653589140000|2022-05-26 18:19:00|11383.2|11380.4|11383.8|11381|11383.8|11381|11381.4|11378.6|28
1653589150000|2022-05-26 18:19:10|11384.7|11381.9|11382.3|11379.5|11384.7|11381.9|11380.8|11378|52
1653589160000|2022-05-26 18:19:20|11382.7|11379.9|11380.8|11378|11383.2|11380.4|11380.8|11378|22
1653589170000|2022-05-26 18:19:30|11380.4|11377.6|11381.3|11378.5|11383.2|11380.4|11380.4|11377.6|34
1653589180000|2022-05-26 18:19:40|11381.7|11378.9|11382.3|11379.5|11382.8|11380|11381.4|11378.6|10
1653589190000|2022-05-26 18:19:50|11382.7|11379.9|11385.8|11383|11385.8|11383|11382.4|11379.6|62
1653589200000|2022-05-26 18:20:00|11386.7|11383.9|11386|11383.2|11388.5|11385.7|11385|11382.2|89
1653589210000|2022-05-26 18:20:10|11386.4|11383.6|11388.5|11385.7|11389.4|11386.6|11386|11383.2|47
1653589220000|2022-05-26 18:20:20|11387.8|11385|11389.2|11386.4|11389.9|11387.1|11385.8|11383|63
1653589230000|2022-05-26 18:20:30|11389.5|11386.7|11388.5|11385.7|11393.1|11389.7|11388.5|11385.7|42
1653589240000|2022-05-26 18:20:40|11389.2|11386.4|11382.8|11380|11389.7|11386.9|11382.8|11380|225
1653589250000|2022-05-26 18:20:50|11383.2|11380.4|11389.9|11387.1|11390.2|11387.4|11383.2|11380.4|158
1653589260000|2022-05-26 18:21:00|11390.4|11387.6|11392.2|11389.4|11393.2|11390.4|11390.4|11387.6|58
1653589270000|2022-05-26 18:21:10|11392.6|11389.8|11395.2|11392.4|11396.2|11393.4|11392.2|11389.4|90
1653589280000|2022-05-26 18:21:20|11395.6|11392.8|11395.2|11392.4|11396.8|11394|11394.2|11391.4|80
1653589290000|2022-05-26 18:21:30|11395.1|11392.3|11392.9|11390.1|11395.2|11392.4|11392.6|11389.8|19
1653589300000|2022-05-26 18:21:40|11392.5|11389.7|11395.7|11392.9|11395.7|11392.9|11392.4|11389.6|25
1653589310000|2022-05-26 18:21:50|11395.6|11392.8|11392.9|11390.1|11396|11393.2|11392.9|11390.1|3
1653589320000|2022-05-26 18:22:00|11394|11391.2|11392.9|11390.1|11394.2|11391.4|11392.4|11389.6|38
1653589330000|2022-05-26 18:22:10|11393.2|11390.4|11391.2|11388.4|11393.2|11390.4|11390.9|11388.1|24
1653589340000|2022-05-26 18:22:20|11390.9|11388.1|11393.2|11390.4|11393.2|11390.4|11390.4|11387.6|16
1653589350000|2022-05-26 18:22:30|11393.6|11390.8|11391.2|11388.4|11393.9|11391.1|11390.9|11388.1|23
1653589360000|2022-05-26 18:22:40|11391.6|11388.8|11390.1|11387.3|11391.9|11389.1|11389.8|11387|53
1653589370000|2022-05-26 18:22:50|11389.8|11387|11390|11387.2|11390.5|11387.7|11386.8|11384|32
1653589380000|2022-05-26 18:23:00|11390.7|11387.9|11388.5|11385.7|11392.4|11389.6|11388.1|11385.3|45
1653589390000|2022-05-26 18:23:10|11388.1|11385.3|11383.5|11380.7|11389|11386.2|11383.5|11380.7|33
1653589400000|2022-05-26 18:23:20|11383.6|11380.8|11382.8|11380|11383.6|11380.8|11380.8|11378|43
1653589410000|2022-05-26 18:23:30|11383.1|11380.3|11384.4|11381.6|11384.8|11382|11381.4|11378.6|35
1653589420000|2022-05-26 18:23:40|11384.8|11382|11381.4|11378.6|11385.8|11383|11381|11378.2|28
1653589430000|2022-05-26 18:23:50|11381.8|11379|11382.8|11380|11382.8|11380|11380.9|11378.1|13
1653589440000|2022-05-26 18:24:00|11383.1|11380.3|11386.8|11384|11386.8|11384|11382.4|11379.6|40
1653589450000|2022-05-26 18:24:10|11386.3|11383.5|11387.3|11384.5|11387.8|11385|11386.3|11383.5|13
1653589460000|2022-05-26 18:24:20|11386.8|11384|11391.1|11388.3|11391.6|11388.8|11386.8|11384|115
1653589470000|2022-05-26 18:24:30|11390.8|11388|11388.3|11385.5|11391.3|11388.5|11387.4|11384.6|32
1653589480000|2022-05-26 18:24:40|11388.1|11385.3|11383.4|11380.6|11389.3|11386.5|11383.1|11380.3|83
1653589490000|2022-05-26 18:24:50|11382.8|11380|11385.6|11382.8|11385.8|11383|11382.1|11379.3|25
1653589500000|2022-05-26 18:25:00|11385.1|11382.3|11388.8|11386|11390.1|11387.3|11383.3|11380.5|100
1653589510000|2022-05-26 18:25:10|11388.3|11385.5|11388.4|11385.6|11389.1|11386.3|11386.8|11384|26
1653589520000|2022-05-26 18:25:20|11388.3|11385.5|11385.3|11382.5|11389.8|11387|11384.1|11381.3|73
1653589530000|2022-05-26 18:25:30|11385.1|11382.3|11383.8|11381|11385.6|11382.8|11380.4|11377.6|70
1653589540000|2022-05-26 18:25:40|11383.9|11381.1|11386.8|11384|11388.5|11385.7|11383.9|11381.1|19
1653589550000|2022-05-26 18:25:50|11387.3|11384.5|11388.4|11385.6|11389.1|11386.3|11386.8|11384|27
1653589560000|2022-05-26 18:26:00|11388.3|11385.5|11388.7|11385.9|11389.9|11387.1|11387.6|11384.8|33
1653589570000|2022-05-26 18:26:10|11388.4|11385.6|11388.3|11384.3|11391|11388.2|11387.4|11384.3|60
1653589580000|2022-05-26 18:26:20|11388.1|11385.3|11391.7|11388.9|11392.6|11389.8|11388.1|11385.3|72
1653589590000|2022-05-26 18:26:30|11391.2|11388.4|11387.8|11385|11394.8|11392|11387.5|11384.7|103
1653589600000|2022-05-26 18:26:40|11388|11385.2|11390.1|11387.3|11390.5|11387.7|11387.6|11384.8|59
1653589610000|2022-05-26 18:26:50|11391.2|11388.4|11393.6|11390.8|11394.5|11391.7|11391|11388.2|33
1653589620000|2022-05-26 18:27:00|11394|11391.2|11391.5|11388.7|11395.3|11392.5|11389.5|11386.7|81
1653589630000|2022-05-26 18:27:10|11390.6|11386.6|11383|11380.2|11390.6|11387.7|11382.5|11379.7|68
1653589640000|2022-05-26 18:27:20|11384|11381.2|11387.5|11384.7|11388|11385.2|11383.5|11380.7|24
1653589650000|2022-05-26 18:27:30|11388|11385.2|11379.6|11376.8|11388|11385.2|11378.7|11375.9|66
1653589660000|2022-05-26 18:27:40|11379.2|11376.4|11378.1|11375.3|11379.2|11376.4|11374.1|11371.3|132
1653589670000|2022-05-26 18:27:50|11377.6|11374.8|11370.6|11367.8|11379.2|11376.4|11369.9|11367.1|143
1653589680000|2022-05-26 18:28:00|11370.7|11367.9|11352.5|11349.7|11370.9|11368.1|11352|11349.2|339
1653589690000|2022-05-26 18:28:10|11352.4|11349.6|11334|11331.2|11352.5|11349.7|11333.5|11330.7|550
1653589700000|2022-05-26 18:28:20|11334.4|11331.6|11335.7|11332.9|11336.5|11333.7|11330.8|11328|293
1653589710000|2022-05-26 18:28:30|11335.3|11332.5|11335.1|11332.3|11340.7|11337.9|11334.8|11332|255
1653589720000|2022-05-26 18:28:40|11335.7|11332.9|11341.5|11338.7|11342.8|11340|11334.8|11332|520
1653589730000|2022-05-26 18:28:50|11340.9|11338.1|11326.5|11323.7|11340.9|11338.1|11325.5|11322.7|411
1653589740000|2022-05-26 18:29:00|11326.2|11323.4|11327.3|11324.5|11327.4|11324.6|11320.5|11317.7|597
1653589750000|2022-05-26 18:29:10|11328.3|11325.5|11326.4|11323.6|11331.4|11328.6|11326|11323.2|342
1653589760000|2022-05-26 18:29:20|11326.5|11323.7|11323.5|11320.7|11326.9|11324.1|11319.4|11316.6|335
1653589770000|2022-05-26 18:29:30|11323.2|11320.4|11325.5|11322.7|11328.3|11325.5|11322.7|11319.9|433
1653589780000|2022-05-26 18:29:40|11325.9|11323.1|11322.3|11319.5|11328.5|11325.7|11319.5|11316.7|273
1653589790000|2022-05-26 18:29:50|11321.5|11318.7|11320.5|11317.7|11324|11321.2|11319.5|11316.7|320
1653589800000|2022-05-26 18:30:00|11320|11317.2|11321.3|11318.5|11322.1|11319.3|11313.3|11310.5|456
1653589810000|2022-05-26 18:30:10|11321.6|11318.8|11325.3|11322.5|11331.7|11328.9|11321.6|11318.8|333
1653589820000|2022-05-26 18:30:20|11325.6|11322.8|11325.9|11323.1|11327.3|11324.5|11323.8|11321|84
1653589830000|2022-05-26 18:30:30|11326.1|11323.3|11327.8|11325|11331.3|11328.5|11326.1|11323.3|81
1653589840000|2022-05-26 18:30:40|11328.8|11326|11335.9|11333.1|11338.3|11335.5|11328.8|11326|151
1653589850000|2022-05-26 18:30:50|11335.5|11332.7|11336.9|11334.1|11338.3|11335.5|11333.4|11330.6|84
1653589860000|2022-05-26 18:31:00|11337.3|11334.5|11341.4|11338.6|11342.1|11339.3|11335.3|11332.5|91
1653589870000|2022-05-26 18:31:10|11341.8|11339|11337|11334.2|11342|11339.2|11337|11334.2|38
1653589880000|2022-05-26 18:31:20|11336.7|11333.9|11335.8|11333|11337.3|11334.5|11333.5|11330.7|77
1653589890000|2022-05-26 18:31:30|11336.6|11333.8|11345.8|11343|11346.3|11343.5|11336.6|11333.8|151
1653589900000|2022-05-26 18:31:40|11345.9|11343.1|11340.5|11337.7|11346.3|11343.5|11340.3|11337.5|72
1653589910000|2022-05-26 18:31:50|11340.2|11337.4|11334|11331.2|11340.2|11337.4|11333.2|11330.4|115
1653589920000|2022-05-26 18:32:00|11332.4|11329.6|11334.9|11332.1|11335|11332.2|11332|11329.2|27
1653589930000|2022-05-26 18:32:10|11335.4|11332.6|11337.9|11335.1|11338.2|11335.4|11335.4|11332.6|20
1653589940000|2022-05-26 18:32:20|11338.2|11335.4|11335.9|11333.1|11341.2|11338.4|11335.5|11332.7|27
1653589950000|2022-05-26 18:32:30|11336.2|11333.4|11338|11335.2|11338|11335.2|11335.9|11333.1|11
1653589960000|2022-05-26 18:32:40|11338.5|11335.7|11339.5|11336.7|11340|11337.2|11338.1|11335.3|12
1653589970000|2022-05-26 18:32:50|11339.4|11336.6|11343.9|11341.1|11345.8|11342.4|11338.4|11335.6|66
1653589980000|2022-05-26 18:33:00|11344.2|11341.4|11340|11337.2|11344.6|11341.8|11338.8|11336|48
1653589990000|2022-05-26 18:33:10|11340.4|11337.6|11337|11334.2|11340.4|11337.6|11336.5|11333.7|31
1653590000000|2022-05-26 18:33:20|11337.5|11334.7|11341.4|11338.6|11341.4|11338.6|11337.1|11334.3|22
1653590010000|2022-05-26 18:33:30|11341|11338.2|11344.9|11342.1|11346|11343.2|11341|11338.2|51
1653590020000|2022-05-26 18:33:40|11344.1|11341.3|11342|11339.2|11344.4|11341.6|11341.9|11339.1|36
1653590030000|2022-05-26 18:33:50|11341.5|11338.7|11335.5|11332.7|11341.5|11338.7|11334.5|11331.7|164
1653590040000|2022-05-26 18:34:00|11336.5|11333.7|11336|11333.2|11337.5|11334.7|11333|11330.2|38
1653590050000|2022-05-26 18:34:10|11336.5|11333.7|11335|11332.2|11336.5|11333.7|11334|11331.2|44
1653590060000|2022-05-26 18:34:20|11334.5|11331.7|11333|11330.2|11335.6|11332.8|11332.1|11329.3|24
1653590070000|2022-05-26 18:34:30|11332.8|11330|11332.1|11329.3|11335.8|11333|11332.1|11329.3|32
1653590080000|2022-05-26 18:34:40|11332.3|11329.5|11340.1|11337.3|11340.5|11337.7|11332.3|11329.5|147
1653590090000|2022-05-26 18:34:50|11340|11337.2|11343|11340.2|11343.5|11340.7|11340|11337.2|36
1653590100000|2022-05-26 18:35:00|11343.7|11340.9|11342.9|11340.1|11345.5|11342.7|11342.9|11340.1|59
1653590110000|2022-05-26 18:35:10|11343.1|11340.3|11340.9|11338.1|11343.5|11340.7|11339.6|11336.8|8
1653590120000|2022-05-26 18:35:20|11340.2|11337.4|11336.3|11333.5|11340.4|11337.6|11336.3|11333.5|12
1653590130000|2022-05-26 18:35:30|11336.6|11333.8|11337.3|11334.5|11338|11335.2|11336.3|11333.5|6
1653590140000|2022-05-26 18:35:40|11338|11335.2|11337.6|11334.8|11338.2|11335.2|11336.6|11333.8|8
1653590150000|2022-05-26 18:35:50|11337.3|11334.5|11333.3|11330.5|11337.5|11334.7|11332.8|11330|69
1653590160000|2022-05-26 18:36:00|11332.9|11330.1|11330.3|11327.5|11332.9|11330.1|11328.8|11326|67
1653590170000|2022-05-26 18:36:10|11330.9|11328.1|11334.6|11331.8|11335.1|11332.3|11329.3|11326.5|18
1653590180000|2022-05-26 18:36:20|11334.3|11331.5|11334.3|11331.5|11334.3|11331.5|11334.3|11331.5|1
1653590190000|2022-05-26 18:36:30|11334.5|11330.5|11331.3|11328.5|11334.5|11330.5|11330.8|11328|5
1653590200000|2022-05-26 18:36:40|11330.9|11328.1|11329.3|11326.5|11331.3|11328.5|11328.4|11325.6|33
1653590210000|2022-05-26 18:36:50|11328.5|11325.7|11330.3|11327.5|11330.3|11327.5|11327.3|11324.2|13
1653590220000|2022-05-26 18:37:00|11330.6|11327.8|11330.3|11327.5|11331.9|11329.1|11329.8|11327|17
1653590230000|2022-05-26 18:37:10|11329.9|11327.1|11333.3|11330.5|11333.6|11330.8|11329.8|11327|12
1653590240000|2022-05-26 18:37:20|11336.3|11333.5|11337.1|11334.3|11337.1|11334.3|11333.8|11331|113
1653590250000|2022-05-26 18:37:30|11336.7|11333.9|11337.2|11334.4|11337.9|11335.1|11335.2|11332.2|10
1653590260000|2022-05-26 18:37:40|11337.4|11334.6|11337.7|11334.9|11338.2|11335.4|11337.2|11334.4|8
1653590270000|2022-05-26 18:37:50|11337|11334.2|11338.1|11335.3|11338.2|11335.3|11335.7|11332.9|13
1653590280000|2022-05-26 18:38:00|11337.7|11334.9|11335.7|11332.9|11337.7|11334.9|11335.4|11332.6|12
1653590290000|2022-05-26 18:38:10|11336.1|11333.3|11337.1|11334.3|11337.1|11334.3|11336.1|11332.3|0
1653590300000|2022-05-26 18:38:20|11338.2|11335.4|11346.1|11343.3|11346.6|11343.8|11338.2|11335.4|59
1653590310000|2022-05-26 18:38:30|11346.6|11343.8|11347.7|11344.9|11347.7|11344.9|11346.6|11343.8|12
1653590320000|2022-05-26 18:38:40|11348.5|11345.7|11348.1|11345.3|11348.7|11345.9|11347.2|11344.4|17
1653590330000|2022-05-26 18:38:50|11349.1|11346.3|11347.1|11344.3|11349.7|11346.9|11346.4|11343.6|45
1653590340000|2022-05-26 18:39:00|11347.5|11344.7|11346.7|11343.9|11349.5|11346.7|11345.4|11342.6|29
1653590350000|2022-05-26 18:39:10|11345.4|11342.6|11343.7|11340.9|11345.7|11342.9|11342.2|11339.4|16
1653590360000|2022-05-26 18:39:20|11344.1|11341.3|11344.2|11341.4|11345.2|11342.4|11344.1|11341.3|16
1653590370000|2022-05-26 18:39:30|11343.7|11340.9|11341.1|11338.3|11344.2|11341.4|11340.7|11337.9|25
1653590380000|2022-05-26 18:39:40|11341.7|11338.9|11341.7|11338.9|11342.1|11339.3|11340.2|11337.4|8
1653590390000|2022-05-26 18:39:50|11341.4|11338.6|11341.4|11338.6|11341.7|11338.9|11340.7|11337.9|5
1653590400000|2022-05-26 18:40:00|11341.7|11338.9|11335.7|11332.9|11341.7|11338.9|11334.4|11331.6|29
1653590410000|2022-05-26 18:40:10|11335.4|11332.6|11339.9|11337.1|11340.2|11337.4|11335.4|11332.6|10
1653590420000|2022-05-26 18:40:20|11340.2|11337.4|11342.2|11339.4|11343.7|11340.9|11340.2|11337.4|13
1653590430000|2022-05-26 18:40:30|11342.1|11339.3|11344.2|11341.4|11344.2|11341.4|11341.2|11338.4|7
1653590440000|2022-05-26 18:40:40|11343.4|11340.6|11342.2|11339.4|11343.4|11340.6|11341.7|11338.9|5
1653590450000|2022-05-26 18:40:50|11342.6|11339.8|11340.2|11337.4|11342.6|11339.8|11340.2|11337.4|4
1653590460000|2022-05-26 18:41:00|11340.5|11336.5|11340.2|11337.4|11340.5|11337.4|11339.7|11336.5|2
1653590470000|2022-05-26 18:41:10|11338.7|11335.9|11339.6|11336.8|11340.5|11337.4|11338.7|11335.9|16
1653590480000|2022-05-26 18:41:20|11339.7|11336.9|11342.2|11339.4|11344.5|11341.7|11338.9|11336.1|165
1653590490000|2022-05-26 18:41:30|11342.6|11339.8|11345|11342.2|11345.5|11342.7|11342.6|11339.8|21
1653590500000|2022-05-26 18:41:40|11345.5|11342.7|11345.5|11342.7|11346.8|11344|11345|11342.2|129
1653590510000|2022-05-26 18:41:50|11345.1|11342.3|11343.8|11341|11345.8|11343|11342.1|11339.3|11
1653590520000|2022-05-26 18:42:00|11343.4|11340.6|11344.9|11342.1|11344.9|11342.1|11343.4|11340.6|13
1653590530000|2022-05-26 18:42:10|11345.4|11342.6|11345.1|11342.3|11345.4|11342.6|11344.9|11342.1|2
1653590540000|2022-05-26 18:42:20|11344.2|11341.4|11345.9|11343.1|11345.9|11343.1|11341.7|11338.9|19
1653590550000|2022-05-26 18:42:30|11345.6|11342.8|11345.1|11342.3|11345.6|11342.8|11344.6|11341.8|2
1653590560000|2022-05-26 18:42:40|11344.6|11341.8|11346.1|11343.3|11346.8|11344|11344.6|11341.8|34
1653590570000|2022-05-26 18:42:50|11345.9|11343.1|11345.4|11342.6|11346.8|11344|11345.4|11342.6|1
1653590580000|2022-05-26 18:43:00|11344.7|11341.9|11345.1|11342.3|11345.9|11343.1|11344.7|11341.9|20
1653590590000|2022-05-26 18:43:10|11345.4|11342.6|11345.1|11342.3|11345.4|11342.6|11345.1|11342.3|0
1653590600000|2022-05-26 18:43:20|11344.6|11341.8|11345.4|11342.6|11345.9|11343.1|11344.6|11341.8|44
1653590610000|2022-05-26 18:43:30|11345.9|11343.1|11345.9|11343.1|11345.9|11343.1|11345.4|11342.6|2
1653590620000|2022-05-26 18:43:40|11345.4|11342.6|11346.4|11343.6|11346.4|11343.6|11345.4|11342.6|2
1653590630000|2022-05-26 18:43:50|11346.1|11343.3|11345.9|11343.1|11346.4|11343.6|11344.6|11341.8|12
1653590640000|2022-05-26 18:44:00|11345.6|11342.8|11344.6|11341.8|11345.9|11343.1|11344.6|11341.8|0
1653590650000|2022-05-26 18:44:10|11345.6|11342.8|11345.6|11342.8|11346.1|11343.3|11345.6|11342.8|2
1653590660000|2022-05-26 18:44:20|11346.1|11343.3|11346.1|11343.3|11346.1|11343.3|11345.6|11342.8|0
1653590670000|2022-05-26 18:44:30|11345.7|11342.9|11345.6|11342.8|11346.1|11343.3|11345.6|11342.8|5
1653590690000|2022-05-26 18:44:50|11344.8|11342|11346.7|11343.9|11347.1|11344.3|11344.8|11342|14
1653590700000|2022-05-26 18:45:00|11346.4|11343.6|11347.1|11344.3|11348.6|11345.8|11346.4|11343.6|10
1653590710000|2022-05-26 18:45:10|11347.2|11344.4|11346.4|11343.6|11347.2|11344.4|11339.1|11336.3|211
1653590720000|2022-05-26 18:45:20|11346.9|11344.1|11347.1|11344.3|11349|11346|11346.9|11344|5
1653590730000|2022-05-26 18:45:30|11347.4|11344.6|11343.9|11341.1|11347.4|11344.6|11343.9|11341.1|28
1653590740000|2022-05-26 18:45:40|11345.3|11342.5|11344.6|11341.8|11345.4|11342.6|11344.6|11341.8|10
1653590750000|2022-05-26 18:45:50|11344.2|11341.4|11346.9|11344.1|11347.3|11344.5|11344.1|11341.3|16
1653590760000|2022-05-26 18:46:00|11347.3|11344.5|11344.6|11341.8|11347.9|11345.1|11343.7|11340.9|17
1653590770000|2022-05-26 18:46:10|11343.6|11340.8|11347.9|11345.1|11347.9|11345.1|11343.4|11340.6|18
1653590780000|2022-05-26 18:46:20|11347.2|11344.4|11345.3|11342.5|11347.6|11344.8|11343.6|11340.8|58
1653590790000|2022-05-26 18:46:30|11345.6|11342.8|11344.6|11341.8|11345.6|11342.8|11342.6|11339.8|31
1653590800000|2022-05-26 18:46:40|11344.4|11341.6|11343.9|11341.1|11344.6|11341.8|11343.9|11341.1|6
1653590810000|2022-05-26 18:46:50|11343.6|11340.8|11344.6|11341.8|11345.4|11342.6|11343.6|11340.8|2
1653590820000|2022-05-26 18:47:00|11344.9|11342.1|11344.5|11341.7|11344.9|11342.1|11343.6|11340.8|2
1653590830000|2022-05-26 18:47:10|11344.4|11341.6|11343.5|11340.7|11344.4|11341.6|11343.5|11340.7|1
1653590840000|2022-05-26 18:47:20|11342.7|11339.9|11341.5|11338.7|11342.7|11339.9|11341.5|11338.7|6
1653590850000|2022-05-26 18:47:30|11340.8|11338|11338.7|11335.9|11340.8|11338|11337.7|11334.9|20
1653590860000|2022-05-26 18:47:40|11338.9|11336.1|11338.5|11335.7|11339.9|11337.1|11338.5|11335.7|7
1653590870000|2022-05-26 18:47:50|11338.9|11336.1|11339.8|11337|11339.8|11337|11337.9|11335.1|6
1653590880000|2022-05-26 18:48:00|11339.4|11336.6|11340|11337.2|11341.9|11338.6|11339.4|11336.6|11
1653590890000|2022-05-26 18:48:10|11339.5|11336.7|11338.9|11336.1|11340.9|11338.1|11338.5|11335.7|4
1653590900000|2022-05-26 18:48:20|11338.5|11335.7|11340.4|11337.6|11344.3|11341.5|11338.2|11335.4|214
1653590910000|2022-05-26 18:48:30|11340.9|11338.1|11340.4|11337.6|11340.9|11338.1|11339.9|11337.1|4
1653590920000|2022-05-26 18:48:40|11339.4|11336.6|11340.9|11338.1|11341.4|11338.6|11339.4|11336.6|15
1653590930000|2022-05-26 18:48:50|11341.1|11337.1|11339.8|11337|11341.1|11338.1|11338.7|11335.9|34
1653590940000|2022-05-26 18:49:00|11339.9|11337.1|11340.9|11338.1|11341.4|11338.6|11339.9|11337.1|20
1653590950000|2022-05-26 18:49:10|11341.3|11338.5|11340.9|11338.1|11341.4|11338.6|11340.4|11337.6|0
1653590960000|2022-05-26 18:49:20|11340.8|11338|11343.8|11341|11344.3|11341.5|11340.8|11338|30
1653590970000|2022-05-26 18:49:30|11343|11340.2|11341.8|11339|11343|11340.2|11341.4|11338.6|3
1653590980000|2022-05-26 18:49:40|11341.4|11338.6|11339.9|11337.1|11341.8|11339|11339.9|11337.1|2
1653590990000|2022-05-26 18:49:50|11340.3|11337.5|11340.4|11337.6|11343.8|11341|11339.4|11336.6|32
1653591000000|2022-05-26 18:50:00|11339.8|11337|11339.4|11336.6|11341.8|11339|11339.4|11336.6|92
1653591010000|2022-05-26 18:50:10|11339.8|11337|11340.4|11337.6|11342.4|11339.6|11339.4|11336.6|48
1653591020000|2022-05-26 18:50:20|11339.4|11336.6|11338.4|11335.6|11339.4|11336.6|11337.4|11334.6|31
1653591030000|2022-05-26 18:50:30|11339.9|11337.1|11340.4|11337.6|11340.4|11337.6|11339.9|11337.1|13
1653591040000|2022-05-26 18:50:40|11340|11337.2|11340.4|11337.6|11340.4|11337.6|11339.4|11336.6|5
1653591050000|2022-05-26 18:50:50|11341.1|11338.3|11340.4|11337.6|11342.4|11339.6|11338.4|11335.6|85
1653591060000|2022-05-26 18:51:00|||||||||38
1653591070000|2022-05-26 18:51:10|||||||||2
1653591080000|2022-05-26 18:51:20|11341.1|11338.3|11338.9|11336.1|11341.8|11339|11337.4|11334.6|74
1653591090000|2022-05-26 18:51:30|11338.5|11335.7|11339.9|11337.1|11342.4|11339.6|11337.7|11334.9|46
1653591100000|2022-05-26 18:51:40|11339.5|11336.7|11340.4|11337.6|11340.4|11337.6|11338|11335.2|78
1653591110000|2022-05-26 18:51:50|11341.7|11338.9|11340.9|11338.1|11342|11338.9|11340.4|11337.6|30
1653591120000|2022-05-26 18:52:00|11340.7|11337.9|11339.4|11336.6|11341.4|11338.6|11338.4|11335.6|55
1653591130000|2022-05-26 18:52:10|11340.4|11337.6|11338.4|11335.6|11340.4|11337.6|11338.4|11335.6|113
1653591140000|2022-05-26 18:52:20|11339.1|11336.3|11339.4|11336.6|11341.4|11338.6|11339.1|11336.3|40
1653591150000|2022-05-26 18:52:30|11339.9|11337.1|11339.5|11336.7|11339.9|11337.1|11339.5|11336.7|1
1653591160000|2022-05-26 18:52:40|11339.4|11336.6|11340.4|11337.6|11340.4|11337.6|11339.4|11336.6|18
1653591170000|2022-05-26 18:52:50|11340|11337.2|11339.4|11336.6|11340|11337.2|11339.4|11336.6|50
1653591180000|2022-05-26 18:53:00|11338.1|11335.3|11339.4|11336.6|11339.4|11336.6|11337.4|11334.6|55
1653591190000|2022-05-26 18:53:10|11339.7|11336.9|11340.4|11337.6|11340.4|11337.6|11339.7|11336.9|39
1653591200000|2022-05-26 18:53:20|11342.9|11340.1|11342|11339.2|11345.2|11342.4|11342|11339.2|46
1653591210000|2022-05-26 18:53:30|11342.4|11339.6|11341.9|11339.1|11342.4|11339.6|11341.4|11338.6|2
1653591220000|2022-05-26 18:53:40|11341.7|11338.9|11339.9|11337.1|11341.7|11338.9|11339.9|11337.1|7
1653591230000|2022-05-26 18:53:50|11339.4|11336.6|11336.9|11334.1|11339.4|11336.6|11335|11332.2|37
1653591240000|2022-05-26 18:54:00|11336.5|11333.7|11337.4|11334.6|11337.4|11334.6|11336.4|11333.6|9
1653591250000|2022-05-26 18:54:10|11337.7|11334.9|11337.4|11334.6|11338.4|11335.6|11337.4|11334.6|4
1653591260000|2022-05-26 18:54:20|11338.1|11335.3|11339|11336.2|11339.4|11336.6|11337.4|11334.6|10
1653591270000|2022-05-26 18:54:30|11338.9|11336.1|11339.4|11336.6|11339.4|11336.6|11338|11335.2|2
1653591280000|2022-05-26 18:54:40|11339.7|11336.9|11338.4|11335.6|11339.9|11337.1|11337|11334.2|13
1653591290000|2022-05-26 18:54:50|11338|11335.2|11338.4|11335.6|11338.5|11335.7|11338|11335.2|1
1653591300000|2022-05-26 18:55:00|11338|11335.2|11337.4|11334.6|11338.4|11335.6|11336|11333.2|18
1653591310000|2022-05-26 18:55:10|11338.4|11335.6|11338.4|11335.6|11338.4|11335.6|11337.9|11335.1|3
1653591320000|2022-05-26 18:55:20|11338.7|11335.9|11338.4|11335.6|11338.9|11336.1|11338.4|11335.6|4
1653591340000|2022-05-26 18:55:40|11338|11335.2|11338|11335.2|11338|11335.2|11337.4|11334.6|4
1653591350000|2022-05-26 18:55:50|11338.4|11335.6|11339.9|11337.1|11339.9|11337.1|11338|11335.2|6
1653591360000|2022-05-26 18:56:00|11340.2|11337.4|11341|11338.2|11341.4|11338.6|11339.4|11336.6|2
1653591370000|2022-05-26 18:56:10|11340.9|11338.1|11344.4|11341.6|11344.4|11341.6|11340.4|11337.6|31
1653591380000|2022-05-26 18:56:20|11344|11341.2|11343.4|11340.6|11344.4|11341.6|11343.4|11340.6|6
1653591390000|2022-05-26 18:56:30|||||||||1
1653591400000|2022-05-26 18:56:40|11344|11341.2|11346.5|11343.7|11346.5|11343.7|11343.5|11340.7|35
1653591410000|2022-05-26 18:56:50|11346.8|11344|11347.5|11344.7|11347.5|11344.7|11346.5|11343.7|20
1653591420000|2022-05-26 18:57:00|11347.1|11344.3|11346.1|11343.3|11347.1|11344.3|11346.1|11343.3|2
1653591430000|2022-05-26 18:57:10|11346.5|11343.7|11347.6|11344.8|11348.5|11345.7|11345.6|11342.8|15
1653591440000|2022-05-26 18:57:20|11347.3|11344.5|11347.2|11344.4|11348|11345.2|11347.2|11344.4|2
1653591450000|2022-05-26 18:57:30|11347.6|11344.8|11349|11346.2|11349.3|11346.5|11347.6|11344.8|8
1653591460000|2022-05-26 18:57:40|11348.5|11345.7|11350.8|11348|11350.8|11348|11347.6|11344.8|46
1653591470000|2022-05-26 18:57:50|11351.2|11348.4|11350.3|11347.5|11351.3|11348.5|11350.3|11347.5|6
1653591480000|2022-05-26 18:58:00|11350.7|11347.9|11349|11346.2|11351.3|11348.5|11349|11346.2|21
1653591490000|2022-05-26 18:58:10|11348|11345.2|11348.8|11346|11349.7|11346.9|11347.5|11344.7|38
1653591500000|2022-05-26 18:58:20|11349.3|11346.5|11348.8|11346|11350.1|11347.3|11348.5|11345.7|2
1653591510000|2022-05-26 18:58:30|11349.6|11346.8|11351.3|11348.5|11351.3|11348.5|11348.3|11345.5|7
1653591520000|2022-05-26 18:58:40|11351.8|11349|11350|11347.2|11351.8|11349|11349.5|11346.7|11
1653591530000|2022-05-26 18:58:50|11350.8|11348|11349.3|11346.5|11351.7|11348.9|11349.3|11346.5|11
1653591540000|2022-05-26 18:59:00|11349.5|11346.7|11349.3|11346.5|11349.8|11347|11348.5|11345.7|11
1653591550000|2022-05-26 18:59:10|11349|11346.2|11348|11345.2|11349|11346.2|11347.5|11344.7|17
1653591570000|2022-05-26 18:59:30|11348.3|11345.5|11348|11345.2|11348.3|11345.5|11348|11345.2|4
1653591580000|2022-05-26 18:59:40|11348.3|11345.5|11344.3|11341.5|11348.3|11345.5|11342.7|11339.9|40
1653591590000|2022-05-26 18:59:50|11344.7|11341.9|11343.5|11340.7|11344.8|11342|11343.5|11340.7|10
1653591600000|2022-05-26 19:00:00|11342.3|11339.5|11340.5|11337.7|11342.3|11339.5|11339.6|11336.8|64
1653591610000|2022-05-26 19:00:10|11340|11337.2|11340.5|11337.7|11341|11338.2|11340|11337.2|15
1653591620000|2022-05-26 19:00:20|11340.3|11337.5|11340.3|11337.5|11340.8|11338|11340.3|11337.5|2
1653591630000|2022-05-26 19:00:30|11340.8|11338|11342|11339.2|11342.3|11339.5|11340.8|11338|22
1653591640000|2022-05-26 19:00:40|11342.3|11339.5|11342|11339.2|11342.3|11339.5|11341|11338.2|6
1653591650000|2022-05-26 19:00:50|11341.6|11338.8|11342|11339.2|11343.1|11340.3|11341|11338.2|13
1653591660000|2022-05-26 19:01:00|11341.6|11338.8|11341|11338.2|11342.3|11339.5|11341|11338.2|19
1653591670000|2022-05-26 19:01:10|11340.3|11337.5|11337|11334.2|11340.3|11337.5|11337|11334.2|36
1653591680000|2022-05-26 19:01:20|11336.7|11333.9|11337.6|11334.8|11338.5|11335.7|11336.7|11333.9|30
1653591690000|2022-05-26 19:01:30|11338|11335.2|11337.1|11334.3|11338|11335.2|11335.6|11332.8|33
1653591700000|2022-05-26 19:01:40|11336.1|11333.3|11331.2|11328.4|11336.6|11333.8|11331.2|11328.4|45
1653591710000|2022-05-26 19:01:50|11331.6|11328.8|11329.6|11326.8|11332.1|11329.3|11327.9|11325.1|52
1653591720000|2022-05-26 19:02:00|11329.3|11326.5|11326.1|11323.3|11329.4|11326.6|11325.4|11322.6|40
1653591730000|2022-05-26 19:02:10|11326.3|11323.5|11325.9|11323.1|11326.9|11324.1|11325.9|11323.1|28
1653591740000|2022-05-26 19:02:20|11326.3|11323.5|11329.1|11326.3|11329.4|11326.6|11325.3|11322.5|54
1653591750000|2022-05-26 19:02:30|11329.4|11326.6|11328.8|11326|11330.3|11327.5|11328.6|11325.8|10
1653591760000|2022-05-26 19:02:40|11328.1|11325.3|11327.6|11324.8|11328.4|11325.6|11327.1|11324.3|29
1653591770000|2022-05-26 19:02:50|11327.9|11325.1|11329.1|11326.3|11329.9|11327.1|11327.9|11325|20
1653591780000|2022-05-26 19:03:00|11329.4|11326.6|11329.3|11326.5|11329.9|11327.1|11328.6|11325.8|16
1653591790000|2022-05-26 19:03:10|11328.9|11326.1|11318.6|11315.8|11328.9|11326.1|11318.6|11315.8|70
1653591800000|2022-05-26 19:03:20|11318.4|11315.6|11316.1|11313.3|11318.4|11315.6|11315.4|11312.6|36
1653591810000|2022-05-26 19:03:30|11316.4|11313.6|11318.1|11315.3|11319.9|11317.1|11316.4|11313.6|23
1653591820000|2022-05-26 19:03:40|11317.7|11314.9|11315.6|11312.8|11317.7|11314.9|11315.6|11312.8|25
1653591830000|2022-05-26 19:03:50|11316.1|11313.3|11316.9|11314.1|11316.9|11314.1|11316.1|11313.3|5
1653591840000|2022-05-26 19:04:00|11317.3|11314.5|11317.1|11314.3|11317.9|11315.1|11316.6|11313.8|9
1653591850000|2022-05-26 19:04:10|11317.6|11314.8|11318.1|11315.3|11318.6|11315.8|11317.6|11314.8|7
1653591860000|2022-05-26 19:04:20|11317.7|11314.9|11317.9|11315.1|11318.4|11315.6|11317.6|11314.8|6
1653591870000|2022-05-26 19:04:30|11318.4|11315.6|11319.6|11316.8|11321.2|11318.4|11317.9|11315.1|30
1653591880000|2022-05-26 19:04:40|11319.4|11316.6|11317.6|11314.8|11320.3|11317.5|11316.8|11314|249
1653591890000|2022-05-26 19:04:50|11317.2|11314.4|11316.5|11313.7|11317.2|11314.4|11316.1|11313.3|8
1653591900000|2022-05-26 19:05:00|11317.2|11314.4|11318.3|11315.5|11318.8|11316|11317.2|11314.4|9
1653591910000|2022-05-26 19:05:10|11318|11315.2|11321.3|11318.5|11321.8|11319|11317.5|11314.7|40
1653591920000|2022-05-26 19:05:20|11321.5|11318.7|11322.5|11319.7|11326.2|11322.5|11321.3|11318.5|120
1653591930000|2022-05-26 19:05:30|11322.8|11320|11323.5|11320.7|11324|11321.2|11322.5|11319.7|29
1653591940000|2022-05-26 19:05:40|11323.8|11321|11324.8|11322|11325.3|11322.5|11323.6|11320.8|10
1653591950000|2022-05-26 19:05:50|11324.6|11321.8|11324.5|11321.7|11324.8|11322|11324.5|11321.7|9
1653591960000|2022-05-26 19:06:00|11325.2|11322.4|11332.5|11329.7|11333|11330.2|11325.2|11322.4|50
1653591970000|2022-05-26 19:06:10|11332.8|11330|11329.8|11327|11332.8|11330|11329.8|11327|19
1653591980000|2022-05-26 19:06:20|11329.5|11326.7|11327.1|11324.3|11332.7|11329.9|11327|11324.2|166
1653591990000|2022-05-26 19:06:30|11327.6|11324.8|11329.8|11327|11332.3|11329.5|11326.1|11323.3|83
1653592000000|2022-05-26 19:06:40|11329.1|11326.3|11332.3|11329.5|11332.3|11329.5|11329|11326.2|10
1653592010000|2022-05-26 19:06:50|11331.8|11329|11332.8|11330|11332.8|11330|11331.5|11328.7|2
1653592020000|2022-05-26 19:07:00|11332.5|11329.7|11332.8|11330|11337.5|11334.7|11332.5|11329.7|198
1653592030000|2022-05-26 19:07:10|11331.7|11328.9|11331.5|11328.7|11331.7|11328.9|11331.5|11328.7|52
1653592040000|2022-05-26 19:07:20|11331.1|11328.3|11332.3|11329.5|11332.5|11329.7|11331|11327.6|31
1653592050000|2022-05-26 19:07:30|11333.8|11331|11334.3|11331.5|11334.3|11331.5|11333.8|11331|11
1653592060000|2022-05-26 19:07:40|11334.7|11331.9|11334.1|11331.3|11334.8|11332|11333.6|11330.8|21
1653592070000|2022-05-26 19:07:50|11333.4|11330.6|11331.1|11328.3|11334.6|11330.6|11330.4|11326.6|52
1653592080000|2022-05-26 19:08:00|11331.2|11328.4|11333.4|11330.6|11333.4|11330.6|11331.2|11328.4|9
1653592090000|2022-05-26 19:08:10|11333.1|11330.3|11333.1|11330.3|11338.1|11335.3|11332.2|11329.4|99
1653592100000|2022-05-26 19:08:20|11332.7|11329.9|11332.2|11329.4|11332.7|11329.9|11332.1|11329.3|21
1653592110000|2022-05-26 19:08:30|11332.6|11329.8|11332.6|11329.8|11333.1|11330.3|11332.1|11329.3|44
1653592120000|2022-05-26 19:08:40|11332.1|11329.3|11332.9|11330.1|11332.9|11330.1|11331.1|11328.3|97
1653592130000|2022-05-26 19:08:50|11332.1|11329.3|11334.1|11331.3|11334.1|11331.3|11332.1|11329.3|36
1653592140000|2022-05-26 19:09:00|11332.7|11329.9|11332.1|11329.3|11335.1|11332.3|11332.1|11329.3|106
1653592150000|2022-05-26 19:09:10|11332.4|11329.6|11335.3|11332.5|11335.3|11332.5|11332.1|11329.3|42
1653592160000|2022-05-26 19:09:20|11334.9|11332.1|11335.8|11333|11335.8|11333|11334.8|11332|4
1653592170000|2022-05-26 19:09:30|11335.1|11332.3|11335.4|11332.6|11336.3|11333.5|11334.8|11332|8
1653592180000|2022-05-26 19:09:40|11335.8|11333|11336.8|11334|11336.8|11334|11335.4|11332.6|6
1653592190000|2022-05-26 19:09:50|11337.2|11334.4|11336.8|11334|11338.8|11336|11336.8|11334|23
1653592200000|2022-05-26 19:10:00|11337.3|11334.5|11335.8|11333|11339.2|11336.4|11335.4|11332.6|8
1653592210000|2022-05-26 19:10:10|11336.2|11333.4|11336.2|11333.4|11336.8|11334|11335.8|11333|7
1653592220000|2022-05-26 19:10:20|11335.8|11333|11335.8|11333|11336.8|11334|11335.4|11332.6|7
1653592230000|2022-05-26 19:10:30|11336.3|11333.5|11333.8|11331|11336.7|11333.9|11333.8|11331|9
1653592240000|2022-05-26 19:10:40|11334.2|11331.4|11335.8|11333|11335.8|11333|11334.2|11331.4|11
1653592250000|2022-05-26 19:10:50|11335.1|11332.3|11334.8|11332|11335.1|11332.3|11333.8|11331|7
1653592260000|2022-05-26 19:11:00|11334.9|11332.1|11333.4|11330.6|11334.9|11332.1|11333.3|11330.5|19
1653592270000|2022-05-26 19:11:10|11333.1|11330.3|11331.8|11329|11333.1|11330.3|11330.9|11328.1|61
1653592280000|2022-05-26 19:11:20|11331.4|11328.6|11331.4|11328.6|11331.8|11329|11331.4|11328.6|5
1653592290000|2022-05-26 19:11:30|11331.3|11328.5|11330.9|11328.1|11331.8|11329|11330.9|11328.1|7
1653592300000|2022-05-26 19:11:40|11330.8|11328|11331.3|11328.5|11331.3|11328.5|11330.8|11328|1
1653592310000|2022-05-26 19:11:50|11330.8|11328|11330.8|11328|11330.8|11328|11330.8|11328|0
1653592320000|2022-05-26 19:12:00|11331.2|11328.4|11330.3|11327.5|11331.3|11328.5|11329.8|11327|10
1653592330000|2022-05-26 19:12:10|11329.9|11327.1|11330.1|11327.3|11330.8|11328|11329.6|11326.8|17
1653592340000|2022-05-26 19:12:20|11330.4|11327.6|11330.4|11327.6|11330.8|11328|11330.1|11327.3|10
1653592360000|2022-05-26 19:12:40|11331.5|11328.7|11333.3|11330.5|11333.4|11330.6|11331.4|11328.6|18
1653592370000|2022-05-26 19:12:50|11332.9|11330.1|11333.4|11330.6|11333.6|11330.8|11332.9|11330.1|2
1653592380000|2022-05-26 19:13:00|11333.9|11331.1|11332|11329.2|11335.8|11333|11332|11329.2|21
1653592390000|2022-05-26 19:13:10|11332.4|11329.6|11332|11329.2|11332.4|11329.6|11331|11328.2|1
1653592400000|2022-05-26 19:13:20|11331|11328.2|11331.4|11328.6|11331.4|11328.6|11331|11328.2|0
1653592410000|2022-05-26 19:13:30|11331.8|11329|11328.5|11325.7|11332|11329.2|11328.5|11325.7|2
1653592420000|2022-05-26 19:13:40|11328.7|11325.9|11324.5|11321.7|11329|11326.2|11323.2|11320.4|45
1653592430000|2022-05-26 19:13:50|11325|11322.2|11325|11322.2|11325|11322.2|11325|11322.2|0
1653592440000|2022-05-26 19:14:00|11324.9|11322.1|11325|11322.2|11325|11322.2|11324.2|11321.4|10
1653592450000|2022-05-26 19:14:10|11324.5|11321.7|11324.5|11321.7|11324.5|11321.7|11324.5|11321.7|4
1653592460000|2022-05-26 19:14:20|11323.5|11320.7|11321|11318.2|11324|11321.2|11321|11318.2|25
1653592470000|2022-05-26 19:14:30|11320.3|11317.5|11319|11316.2|11320.3|11317.5|11318.2|11315.4|87
1653592480000|2022-05-26 19:14:40|11318.7|11315.9|11311.4|11308.6|11318.7|11315.9|11310|11307.2|76
1653592490000|2022-05-26 19:14:50|11311.8|11309|11314.4|11311.6|11318|11315.2|11311.8|11309|140
1653592500000|2022-05-26 19:15:00|11314|11311.2|11310|11307.2|11315|11312.2|11310|11307.2|51
1653592510000|2022-05-26 19:15:10|11310.5|11307.7|11311.9|11309.1|11314|11311.2|11310.5|11307.7|63
1653592520000|2022-05-26 19:15:20|11311|11308.2|11311|11308.2|11312.5|11309.7|11311|11308.2|43
1653592530000|2022-05-26 19:15:30|11311.4|11308.6|11311|11308.2|11311.5|11308.7|11310.9|11308.1|6
1653592540000|2022-05-26 19:15:40|11311.7|11308.9|11313.5|11310.7|11313.5|11310.7|11311.7|11308.9|12
1653592550000|2022-05-26 19:15:50|11314.6|11311.8|11315.4|11312.6|11315.6|11312.6|11313.5|11310.7|29
1653592560000|2022-05-26 19:16:00|11314.7|11311.9|11310.7|11307.9|11315|11312.2|11310.5|11307.7|23
1653592570000|2022-05-26 19:16:10|11309.6|11306.8|11311|11308.2|11314.4|11311.6|11308.3|11305.5|109
1653592580000|2022-05-26 19:16:20|11310.9|11308.1|11311.4|11308.6|11312.2|11309.1|11310.9|11308.1|120
1653592590000|2022-05-26 19:16:30|11311|11308.2|11310|11307.2|11312|11309.2|11309.9|11307.1|24
1653592600000|2022-05-26 19:16:40|11310.4|11307.6|11312|11309.2|11315|11312.2|11310.4|11307.6|50
1653592610000|2022-05-26 19:16:50|11310.9|11308.1|11310.5|11307.7|11310.9|11308.1|11310.5|11307.7|121
1653592620000|2022-05-26 19:17:00|11310|11307.2|11312|11309.2|11312|11309.2|11308.2|11305.4|43
1653592630000|2022-05-26 19:17:10|11312.9|11310.1|11314.5|11311.7|11316|11313.2|11312.9|11310.1|18
1653592640000|2022-05-26 19:17:20|11314.7|11311.9|11315|11312.2|11315|11312.2|11314.7|11311.9|1
1653592650000|2022-05-26 19:17:30|11314|11311.2|11313.5|11310.7|11314|11311.2|11313.5|11310.7|10
1653592660000|2022-05-26 19:17:40|11313.2|11310.4|11311.5|11308.7|11313.2|11310.4|11311|11308.2|15
1653592670000|2022-05-26 19:17:50|11312|11309.2|11308.5|11305.7|11312|11309.2|11308.5|11305.7|9
1653592680000|2022-05-26 19:18:00|11309|11306.2|11309.5|11306.7|11310|11307.2|11308.5|11305.7|4
1653592690000|2022-05-26 19:18:10|11310.2|11307.4|11310.4|11307.6|11310.4|11307.6|11309|11306.2|11
1653592700000|2022-05-26 19:18:20|11310|11307.2|11308.5|11305.7|11310|11307.2|11307.3|11304.5|10
1653592710000|2022-05-26 19:18:30|11308.1|11305.3|11306|11303.2|11308.1|11305.3|11304.6|11301.8|25
1653592720000|2022-05-26 19:18:40|11305.6|11302.8|11305.5|11302.7|11307.5|11304.7|11305|11302.2|17
1653592730000|2022-05-26 19:18:50|11305|11302.2|11307|11304.2|11307|11304.2|11305|11302.2|7
1653592740000|2022-05-26 19:19:00|11307.5|11304.7|11308.9|11306.1|11308.9|11306.1|11307.5|11304.7|10
1653592750000|2022-05-26 19:19:10|11309|11306.2|11309|11306.2|11309|11306.2|11308.5|11305.7|2
1653592760000|2022-05-26 19:19:20|11309.4|11306.6|11310.6|11307.8|11311|11308.2|11309.4|11306.6|7
1653592770000|2022-05-26 19:19:30|11310|11307.2|11310|11307.2|11311|11308.2|11310|11307.2|4
1653592780000|2022-05-26 19:19:40|11310.4|11307.6|11311|11308.2|11311|11308.2|11310.4|11307.6|3
1653592790000|2022-05-26 19:19:50|11311.4|11308.6|11312.4|11309.6|11314.5|11311.7|11311.4|11308.6|28
1653592800000|2022-05-26 19:20:00|11312|11309.2|11310.5|11307.7|11312.4|11309.6|11309.5|11306.7|12
1653592810000|2022-05-26 19:20:10|11310.9|11308.1|11308.4|11305.6|11311.4|11308.6|11308|11305.2|8
1653592820000|2022-05-26 19:20:20|11308.5|11305.7|11307|11304.2|11310|11307.2|11307|11304.2|3
1653592830000|2022-05-26 19:20:30|11308|11305.2|11307.7|11304.9|11308|11305.2|11307|11304.2|3
1653592840000|2022-05-26 19:20:40|11308|11305.2|11307.5|11304.7|11308|11305.2|11307.5|11304.7|2
1653592850000|2022-05-26 19:20:50|11307.4|11304.6|11307.5|11304.7|11308|11305.2|11307|11304.2|8
1653592860000|2022-05-26 19:21:00|11306.5|11303.7|11308.5|11305.7|11308.5|11305.7|11305.1|11302.3|15
1653592870000|2022-05-26 19:21:10|11309.2|11306.4|11309|11306.2|11309.5|11306.7|11308.6|11305.8|6
1653592880000|2022-05-26 19:21:20|11308.6|11305.8|11307|11304.2|11309.5|11306.7|11307|11304.2|12
1653592890000|2022-05-26 19:21:30|11307.4|11304.6|11307.4|11304.6|11308|11305.2|11307|11304.2|1
1653592900000|2022-05-26 19:21:40|11307.5|11304.7|11308|11305.2|11309|11306.2|11307|11304.2|6
1653592910000|2022-05-26 19:21:50|11307.9|11305.1|11306.5|11303.7|11307.9|11305.1|11306.5|11303.7|11
1653592920000|2022-05-26 19:22:00|11306.9|11304.1|11305|11302.2|11306.9|11304.1|11304|11301.2|7
1653592930000|2022-05-26 19:22:10|11304.5|11301.7|11303.5|11300.7|11305|11302.2|11303|11300.2|12
1653592940000|2022-05-26 19:22:20|11303.9|11301.1|11303.6|11300.8|11304|11301.2|11303.6|11300.8|8
1653592950000|2022-05-26 19:22:30|11303.5|11300.7|11304.5|11301.7|11304.5|11301.7|11303.3|11300.5|6
1653592960000|2022-05-26 19:22:40|11304.9|11302.1|11305|11302.2|11306.3|11303.5|11304.9|11302.1|5
1653592970000|2022-05-26 19:22:50|11304.6|11301.8|11305.5|11302.7|11306.3|11303.5|11304.6|11301.6|3
1653592980000|2022-05-26 19:23:00|11305.8|11303|11307|11304.2|11307|11304.2|11305.8|11303|4
1653592990000|2022-05-26 19:23:10|11306.5|11303.7|11307|11304.2|11307|11304.2|11306.5|11303.7|0
1653593000000|2022-05-26 19:23:20|11307.3|11304.5|11306.5|11303.7|11307.3|11304.5|11306.3|11303.5|6
1653593010000|2022-05-26 19:23:30|11305.8|11303|11305|11302.2|11305.8|11303|11305|11302.2|2
1653593020000|2022-05-26 19:23:40|11305.5|11302.7|11305|11302.2|11305.5|11302.7|11305|11302.2|3
1653593030000|2022-05-26 19:23:50|11305.3|11302.5|11306|11303.2|11306|11303.2|11305.1|11302.3|3
1653593040000|2022-05-26 19:24:00|11307|11304.2|11307.5|11304.7|11307.5|11304.7|11306|11303.2|6
1653593050000|2022-05-26 19:24:10|11307.1|11304.3|11306.3|11303.5|11307.1|11304.3|11306.3|11303.5|3
1653593060000|2022-05-26 19:24:20|11307|11304.2|11311.8|11309|11312.3|11309.5|11306.5|11303.7|36
1653593070000|2022-05-26 19:24:30|11311.5|11308.7|11311.8|11309|11311.8|11309|11310.3|11307.5|8
1653593080000|2022-05-26 19:24:40|11312.5|11309.7|11312.5|11309.7|11313.3|11310.5|11312.5|11309.7|1
1653593090000|2022-05-26 19:24:50|11313|11310.2|11313.3|11310.5|11313.3|11310.5|11312.5|11309.7|3
1653593100000|2022-05-26 19:25:00|11313.7|11310.9|11314.7|11311.9|11314.7|11311.9|11312.3|11309.5|44
1653593110000|2022-05-26 19:25:10|11314.8|11312|11315.2|11312.4|11315.2|11312.4|11314.5|11311.7|8
1653593120000|2022-05-26 19:25:20|11314.5|11311.7|11314.5|11311.7|11314.8|11312|11313.6|11310.8|15
1653593130000|2022-05-26 19:25:30|11314.1|11311.3|11314.3|11311.5|11314.7|11311.9|11313.5|11310.7|7
1653593140000|2022-05-26 19:25:40|11314.8|11312|11314.3|11311.5|11314.8|11312|11314.3|11311.5|1
1653593150000|2022-05-26 19:25:50|11314.8|11312|11313.3|11310.5|11314.8|11312|11313.3|11310.5|2
1653593160000|2022-05-26 19:26:00|11313|11310.2|11313|11310.2|11313.8|11311|11313|11310.2|3
1653593170000|2022-05-26 19:26:10|11312.5|11309.7|11306.6|11303.8|11312.5|11309.7|11306.6|11303.8|17
1653593180000|2022-05-26 19:26:20|11306.2|11303.4|11306.5|11303.7|11306.5|11303.7|11305|11302.2|33
1653593190000|2022-05-26 19:26:30|11306.7|11302.7|11306.5|11303.7|11306.7|11303.7|11305.2|11302.4|2
1653593200000|2022-05-26 19:26:40|11306.8|11304|11305.6|11302.8|11307.7|11304.9|11305.6|11302.8|19
1653593210000|2022-05-26 19:26:50|11305.5|11302.7|11305.6|11302.8|11306.6|11303.5|11305.5|11302.6|8
1653593220000|2022-05-26 19:27:00|11305.2|11302.4|11305.5|11302.7|11306|11303.2|11305.2|11302.4|4
1653593230000|2022-05-26 19:27:10|11305.6|11302.8|11305.5|11302.7|11307|11304.2|11305|11302.2|5
1653593240000|2022-05-26 19:27:20|11304.7|11301.9|11303.5|11300.7|11304.7|11301.9|11303|11300.2|30
1653593250000|2022-05-26 19:27:30|11305|11302.2|11304.6|11301.8|11305|11302.2|11303.6|11300.6|7
1653593260000|2022-05-26 19:27:40|11304.5|11301.7|11305|11302.2|11305|11302.2|11304|11301.2|0
1653593270000|2022-05-26 19:27:50|11304.2|11301.4|11306|11303.2|11306|11303.2|11304.1|11301.3|19
1653593280000|2022-05-26 19:28:00|11305.9|11303.1|11309.9|11307.1|11309.9|11307.1|11305.9|11303.1|5
1653593290000|2022-05-26 19:28:10|11310.4|11307.6|11310.4|11307.6|11310.4|11307.6|11309.9|11307.1|5
1653593300000|2022-05-26 19:28:20|11310.3|11307.5|11310.4|11307.6|11310.9|11308.1|11309.9|11307.1|4
1653593310000|2022-05-26 19:28:30|11310.9|11308.1|11313.9|11311.1|11314.9|11312.1|11310.9|11308.1|6
1653593320000|2022-05-26 19:28:40|11313.6|11310.8|11314.9|11312.1|11315.3|11312.5|11313.6|11310.8|8
1653593330000|2022-05-26 19:28:50|11315.3|11312.5|11315.3|11312.5|11315.3|11312.5|11314.4|11311.6|5
1653593340000|2022-05-26 19:29:00|11315.7|11312.9|11314.4|11311.6|11317.3|11314.5|11314.4|11311.6|29
1653593350000|2022-05-26 19:29:10|11314.6|11311.8|11316.4|11313.6|11316.9|11314.1|11314.4|11311.6|4
1653593360000|2022-05-26 19:29:20|11316.8|11314|11318.9|11316.1|11318.9|11316.1|11316.4|11313.6|6
1653593370000|2022-05-26 19:29:30|11319.1|11316.3|11318.4|11315.6|11320.9|11318.1|11318.4|11315.6|40
1653593380000|2022-05-26 19:29:40|11318.1|11315.3|11318.3|11315.5|11318.8|11316|11318.1|11315.3|3
1653593390000|2022-05-26 19:29:50|11318.5|11314.5|11316.9|11314.1|11318.5|11314.6|11316.4|11313.6|8
1653593400000|2022-05-26 19:30:00|11317.3|11314.5|11316.9|11314.1|11317.4|11314.5|11316.4|11313.4|6
1653593410000|2022-05-26 19:30:10|11317.3|11314.5|11317.9|11315.1|11317.9|11315.1|11317.1|11314.3|4
1653593420000|2022-05-26 19:30:20|11317.2|11314.4|11317.3|11314.5|11317.4|11314.6|11316.3|11313.5|50
1653593430000|2022-05-26 19:30:30|11316.9|11314.1|11316.9|11314.1|11317.3|11314.5|11316.9|11314.1|1
1653593440000|2022-05-26 19:30:40|11317.3|11314.5|11317.3|11314.5|11318.3|11315.5|11316.9|11314.1|13
1653593450000|2022-05-26 19:30:50|11316.9|11314.1|11314.9|11312.1|11316.9|11314.1|11314.9|11312.1|10
1653593460000|2022-05-26 19:31:00|11314.2|11311.4|11315.8|11313|11315.8|11313|11313.9|11311.1|11
1653593470000|2022-05-26 19:31:10|11316.8|11314|11316.8|11314|11316.8|11314|11315.9|11313.1|10
1653593480000|2022-05-26 19:31:20|11316.1|11313.3|11315.9|11313.1|11317.3|11314.5|11315.9|11313.1|29
1653593490000|2022-05-26 19:31:30|11316.3|11313.5|11315.9|11313.1|11316.8|11314|11315.9|11313.1|5
1653593500000|2022-05-26 19:31:40|11314.9|11312.1|11314.3|11311.5|11314.9|11312.1|11313.9|11311.1|33
1653593510000|2022-05-26 19:31:50|11314.4|11311.6|11313.9|11311.1|11314.8|11312|11313.9|11311.1|6
1653593520000|2022-05-26 19:32:00|11313.7|11310.9|11311.9|11309.1|11313.7|11310.9|11311.1|11308.3|37
1653593530000|2022-05-26 19:32:10|11312.3|11309.5|11311.9|11309.1|11312.8|11310|11311.9|11309.1|11
1653593540000|2022-05-26 19:32:20|||||||||1
1653593550000|2022-05-26 19:32:30|11311.6|11308.8|11311.9|11309.1|11311.9|11309.1|11311.6|11308.8|6
1653593560000|2022-05-26 19:32:40|11312.1|11309.3|11312.6|11309.8|11313.6|11310.8|11311.9|11309.1|30
1653593570000|2022-05-26 19:32:50|11312.4|11309.6|11313.3|11310.5|11313.8|11311|11312.4|11309.6|13
1653593580000|2022-05-26 19:33:00|11312.9|11310.1|11313.1|11310.3|11313.9|11311.1|11312.9|11310.1|10
1653593590000|2022-05-26 19:33:10|11313.4|11310.6|11312.9|11310.1|11313.9|11311.1|11312|11309.2|19
1653593600000|2022-05-26 19:33:20|11313.3|11310.5|11309.9|11307.1|11313.4|11310.6|11306.9|11304.1|40
1653593610000|2022-05-26 19:33:30|11310.6|11307.8|11311.9|11309.1|11311.9|11309.1|11310.6|11307.8|10
1653593620000|2022-05-26 19:33:40|11312|11309.2|11311.9|11309.1|11312.8|11310|11311.9|11309.1|5
1653593630000|2022-05-26 19:33:50|11311.5|11308.7|11313.9|11311.1|11313.9|11311.1|11311.5|11308.7|8
1653593650000|2022-05-26 19:34:10|11315.3|11312.5|11315.9|11313.1|11315.9|11313.1|11314.9|11312.1|21
1653593660000|2022-05-26 19:34:20|11316.5|11313.7|11316.4|11313.6|11316.9|11314.1|11315.9|11313.1|17
1653593670000|2022-05-26 19:34:30|11315.7|11312.9|11315.9|11313.1|11316.4|11313.6|11314.5|11311.7|5
1653593680000|2022-05-26 19:34:40|11316.3|11313.5|11317.9|11315.1|11317.9|11315.1|11316.3|11313.5|0
1653593690000|2022-05-26 19:34:50|11318.6|11315.8|11318.3|11315.5|11320.3|11317.5|11318.2|11315.4|18
1653593700000|2022-05-26 19:35:00|11317.9|11315.1|11317.9|11315.1|11318.4|11315.6|11317.9|11315.1|0
1653593710000|2022-05-26 19:35:10|11316.5|11313.7|11316.5|11313.7|11316.9|11314.1|11316.5|11313.7|6
1653593720000|2022-05-26 19:35:20|11315.9|11313.1|11313.9|11311.1|11315.9|11313.1|11313.9|11311.1|2
1653593730000|2022-05-26 19:35:30|11314.3|11311.5|11314.4|11311.6|11314.4|11311.6|11313.9|11311.1|0
1653593740000|2022-05-26 19:35:40|11313.9|11311.1|11312.5|11309.7|11313.9|11311.1|11312.5|11309.5|5
1653593750000|2022-05-26 19:35:50|11312|11309.2|11312|11309.2|11312.4|11309.6|11311.9|11309.1|2
1653593760000|2022-05-26 19:36:00|11311.9|11309.1|11313.5|11310.7|11314.9|11312.1|11311.9|11309.1|7
1653593770000|2022-05-26 19:36:10|11314.3|11311.5|11314.4|11311.6|11314.4|11311.6|11313.9|11311.1|2
1653593780000|2022-05-26 19:36:20|11313.7|11310.9|11313.4|11310.6|11314.5|11311.6|11312.9|11310.1|2
1653593790000|2022-05-26 19:36:30|11312.7|11309.9|11312.5|11309.7|11313.5|11310.6|11312.2|11309.4|3
1653593800000|2022-05-26 19:36:40|11312.7|11309.9|11312.4|11309.6|11314.5|11311.6|11311.5|11308.6|16
1653593810000|2022-05-26 19:36:50|11313.4|11309.4|11313.5|11310.7|11313.9|11311.1|11313.4|11309.4|4
1653593820000|2022-05-26 19:37:00|11313.9|11311.1|11315.8|11313|11315.8|11313|11313.9|11310.4|17
1653593830000|2022-05-26 19:37:10|11315.9|11313.1|11315.9|11313.1|11315.9|11313.1|11315.4|11312.6|2
1653593850000|2022-05-26 19:37:30|11315.7|11312.9|11316.9|11314.1|11316.9|11314.1|11314.9|11312.1|6
1653593860000|2022-05-26 19:37:40|11317.9|11315.1|11314.5|11311.7|11319.2|11316.4|11314.5|11311.7|10
1653593870000|2022-05-26 19:37:50|11315.4|11312.6|11314.4|11311.6|11315.4|11312.6|11313.5|11310.7|27
1653593880000|2022-05-26 19:38:00|11315.7|11312.9|11315.2|11312.4|11315.9|11313.1|11315.2|11312.4|11
1653593890000|2022-05-26 19:38:10|11315.6|11312.8|11315.5|11312.7|11316.5|11313.4|11315.5|11312.5|4
1653593900000|2022-05-26 19:38:20|11316.5|11312.5|11317.4|11314.6|11317.9|11315.1|11316.2|11312.5|0
1653593910000|2022-05-26 19:38:30|11317.2|11314.4|11318.4|11315.6|11318.4|11315.6|11316.5|11313.5|2
1653593920000|2022-05-26 19:38:40|11319.4|11316.6|11319.4|11316.6|11319.9|11317.1|11318.5|11315.6|5
1653593930000|2022-05-26 19:38:50|11319|11316.2|11321.6|11318.8|11321.6|11318.8|11319|11316.2|3
1653593940000|2022-05-26 19:39:00|11321.9|11319.1|11318.4|11315.6|11322.4|11319.6|11316|11313.2|23
1653593950000|2022-05-26 19:39:10|11317.9|11315.1|11318.4|11315.6|11318.4|11315.6|11317.9|11315.1|1
1653593960000|2022-05-26 19:39:20|11317.9|11315.1|11317.2|11314.4|11319.4|11316.6|11316.4|11313.3|6
1653593970000|2022-05-26 19:39:30|11316.9|11314.1|11318.9|11316.1|11319.2|11316.4|11316.4|11313.6|0
1653593980000|2022-05-26 19:39:40|11319.2|11316.4|11319.2|11316.4|11319.2|11316.4|11318.9|11316.1|0
1653593990000|2022-05-26 19:39:50|11318.9|11316.1|11319.4|11316.6|11319.4|11316.6|11317.5|11314.7|3
1653594000000|2022-05-26 19:40:00|11318.4|11315.6|11317.4|11314.6|11319.4|11316.6|11316.5|11313.7|15
1653594010000|2022-05-26 19:40:10|11318.5|11315.7|11317.4|11314.6|11320.2|11317.4|11316.1|11313.3|18
1653594020000|2022-05-26 19:40:20|11318.2|11315.4|11317.5|11314.7|11318.6|11315.6|11317.5|11314.5|1
1653594030000|2022-05-26 19:40:30|11317.6|11314.8|11323.9|11321.1|11324.9|11322.1|11317.5|11314.7|31
1653594040000|2022-05-26 19:40:40|11323.5|11320.7|11322.5|11319.7|11323.5|11320.7|11322|11319.2|9
1653594050000|2022-05-26 19:40:50|11320.9|11318.1|11321.5|11318.7|11322.5|11319.7|11320.9|11318.1|19
1653594060000|2022-05-26 19:41:00|11321.9|11319.1|11324.1|11321.3|11324.1|11321.3|11321.5|11318.7|3
1653594070000|2022-05-26 19:41:10|11323.9|11321.1|11324.1|11321.3|11324.9|11322.1|11323.9|11321.1|15
1653594080000|2022-05-26 19:41:20|11323.9|11321.1|11325|11322.2|11325|11322.2|11323.5|11320.7|1
1653594090000|2022-05-26 19:41:30|11324.6|11321.8|11324.9|11322.1|11324.9|11322.1|11324.5|11321.7|5
1653594100000|2022-05-26 19:41:40|11325.1|11322.3|11325.4|11322.6|11326.9|11324.1|11325.1|11322.3|15
1653594110000|2022-05-26 19:41:50|11325|11322.2|11322.5|11319.7|11326.9|11324.1|11322.4|11319.6|24
1653594120000|2022-05-26 19:42:00|11323.5|11319.5|11323.5|11320.7|11324.4|11321.6|11322.4|11319.5|9
1653594130000|2022-05-26 19:42:10|11323.9|11321.1|11325.4|11322.6|11325.4|11322.6|11323.9|11321.1|1
1653594140000|2022-05-26 19:42:20|11325|11322.2|11324.5|11321.7|11325.1|11322.3|11324.4|11321.6|2
1653594150000|2022-05-26 19:42:30|11324.9|11322.1|11324.4|11321.6|11324.9|11322.1|11324.4|11321.6|0
1653594160000|2022-05-26 19:42:40|11324.9|11322.1|11324.4|11321.6|11324.9|11322.1|11324.4|11321.6|2
1653594170000|2022-05-26 19:42:50|11324.2|11321.4|11324.4|11321.6|11324.4|11321.6|11324.2|11321.4|1
1653594180000|2022-05-26 19:43:00|11324.3|11321.5|11324.3|11321.5|11324.3|11321.5|11324.3|11321.5|1
1653594190000|2022-05-26 19:43:10|11324.8|11322|11323.5|11320.7|11324.8|11322|11323.5|11320.7|2
1653594200000|2022-05-26 19:43:20|11323.1|11320.3|11326|11323.2|11326.3|11323.4|11322.5|11319.7|38
1653594210000|2022-05-26 19:43:30|11325.8|11323|11327.2|11324.4|11327.2|11324.4|11323.5|11320.7|9
1653594220000|2022-05-26 19:43:40|11327.3|11323.3|11327.8|11325|11327.8|11325|11326|11323.2|5
1653594230000|2022-05-26 19:43:50|11327.5|11324.7|11326.8|11324|11327.8|11325|11326.5|11323.7|9
1653594240000|2022-05-26 19:44:00|11327.3|11324.5|11327.8|11325|11327.8|11325|11327.3|11324.5|3
1653594250000|2022-05-26 19:44:10|11327.5|11324.7|11325.8|11323|11327.8|11325|11325.8|11323|11
1653594260000|2022-05-26 19:44:20|11326.2|11323.4|11326.8|11324|11327.7|11324.9|11326.2|11323.4|14
1653594270000|2022-05-26 19:44:30|11327.2|11324.4|11326.3|11323.5|11327.7|11324.9|11326.3|11323.5|3
1653594280000|2022-05-26 19:44:40|||||||||1
1653594290000|2022-05-26 19:44:50|11327.2|11324.4|11329.8|11327|11330.4|11327|11327.2|11324.4|21
1653594300000|2022-05-26 19:45:00|11330.2|11327.4|11330.3|11327.5|11330.8|11328|11329.8|11327|7
1653594310000|2022-05-26 19:45:10|11330.7|11327.9|11331.5|11328.7|11331.8|11329|11329.8|11327|7
1653594320000|2022-05-26 19:45:20|11331.8|11329|11333.3|11330.5|11333.8|11331|11331.5|11328.7|14
1653594330000|2022-05-26 19:45:30|11333.4|11329.4|11334.2|11331.4|11334.2|11331.4|11333.2|11329.4|5
1653594340000|2022-05-26 19:45:40|11333.8|11331|11332.2|11329.4|11334.2|11331.4|11331.8|11329|15
1653594350000|2022-05-26 19:45:50|11331.8|11329|11330.8|11328|11332.2|11329.4|11330.5|11327.7|7
1653594360000|2022-05-26 19:46:00|11331.8|11329|11330.5|11327.7|11331.8|11329|11330.1|11327.3|6
1653594370000|2022-05-26 19:46:10|11330.8|11328|11333.8|11331|11334.2|11331.4|11330.8|11328|13
1653594380000|2022-05-26 19:46:20|11333.5|11330.7|11333.5|11330.7|11333.5|11330.7|11331.8|11329|6
1653594390000|2022-05-26 19:46:30|11333.8|11331|11333.8|11331|11334.6|11331.8|11333.8|11331|2
1653594400000|2022-05-26 19:46:40|11333.5|11330.7|11331.5|11328.7|11333.5|11330.7|11331.5|11328.7|2
1653594410000|2022-05-26 19:46:50|11330.8|11328|11330.8|11328|11330.8|11328|11330.8|11328|4
1653594420000|2022-05-26 19:47:00|11332|11329.2|11331.3|11328.5|11333.4|11330.4|11330.5|11327.7|13
1653594430000|2022-05-26 19:47:10|11332.2|11329.4|11332.2|11329.4|11332.2|11329.4|11331.8|11329|3
1653594440000|2022-05-26 19:47:20|11331.8|11329|11331.8|11329|11333.2|11330.4|11331.8|11329|9
1653594450000|2022-05-26 19:47:30|11331.5|11328.7|11331.8|11329|11332.3|11329.5|11331.3|11328.5|4
1653594460000|2022-05-26 19:47:40|11331.7|11328.9|11330.3|11327.5|11331.8|11329|11330.3|11327.5|5
1653594470000|2022-05-26 19:47:50|11330.7|11327.9|11330.3|11327.5|11331.3|11328.5|11330.3|11327.5|5
1653594480000|2022-05-26 19:48:00|11330.7|11327.9|11329.8|11327|11330.7|11327.9|11329.8|11327|2
1653594490000|2022-05-26 19:48:10|11330.2|11327.4|11329.8|11327|11330.7|11327.9|11329.8|11327|4
1653594500000|2022-05-26 19:48:20|11329.7|11326.9|11329.3|11326.5|11329.7|11326.9|11329.3|11326.5|4
1653594510000|2022-05-26 19:48:30|11329.7|11326.9|11329.8|11327|11329.8|11327|11329.1|11326.3|6
1653594520000|2022-05-26 19:48:40|11329.4|11326.6|11331.8|11329|11332.3|11329.5|11329.3|11326.5|7
1653594530000|2022-05-26 19:48:50|11332.2|11329.4|11332.3|11329.5|11332.3|11329.5|11331.8|11329|1
1653594540000|2022-05-26 19:49:00|11332.8|11330|11331.4|11328.6|11332.8|11330|11331.4|11328.5|5
1653594550000|2022-05-26 19:49:10|11331.8|11329|11329.7|11326.9|11331.8|11329|11329.4|11326.6|2
1653594560000|2022-05-26 19:49:20|11329.8|11327|11330.2|11327.4|11330.7|11327.9|11329.8|11327|6
1653594570000|2022-05-26 19:49:30|11329.8|11327|11329.4|11326.6|11329.8|11327|11329.4|11326.6|2
1653594580000|2022-05-26 19:49:40|11329.8|11327|11330.3|11327.5|11330.5|11327.5|11329.4|11326.4|6
1653594590000|2022-05-26 19:49:50|11330.5|11326.5|11330.4|11327.6|11330.8|11328|11330.3|11326.5|3
1653594600000|2022-05-26 19:50:00|11330.8|11328|11334.7|11331.9|11334.7|11331.9|11330.8|11328|52
1653594610000|2022-05-26 19:50:10|11334.3|11331.5|11333.8|11331|11334.7|11331.9|11332.8|11330|10
1653594620000|2022-05-26 19:50:20|11333.4|11330.6|11334.2|11331.4|11334.2|11331.4|11333.4|11330.6|4
1653594630000|2022-05-26 19:50:30|11333.8|11331|11331.4|11328.6|11334.2|11331.4|11330.8|11328|11
1653594640000|2022-05-26 19:50:40|11332.3|11329.5|11333.3|11330.5|11333.3|11330.5|11331.4|11328.6|1
1653594650000|2022-05-26 19:50:50|11333.4|11330.6|11333.4|11330.6|11333.8|11331|11333.4|11330.6|1
1653594660000|2022-05-26 19:51:00|11333.1|11330.3|11331.3|11328.5|11333.4|11330.3|11330.8|11328|0
1653594670000|2022-05-26 19:51:10|||||||||1
1653594680000|2022-05-26 19:51:20|11331.7|11328.9|11331.3|11328.5|11331.7|11328.9|11331.3|11328.5|0
1653594690000|2022-05-26 19:51:30|11331.8|11329|11329.4|11326.6|11331.8|11329|11329.3|11326.5|12
1653594700000|2022-05-26 19:51:40|11329.9|11327.1|11329.3|11326.5|11330.4|11327.6|11328.9|11326.1|3
1653594710000|2022-05-26 19:51:50|11328.9|11326.1|11328.8|11326|11328.9|11326.1|11328.8|11326|1
1653594720000|2022-05-26 19:52:00|11328.4|11325.6|11327.8|11325|11328.4|11325.6|11327.1|11324.3|12
1653594730000|2022-05-26 19:52:10|11327.4|11324.6|11327.8|11325|11327.8|11325|11327.4|11324.6|7
1653594740000|2022-05-26 19:52:20|11327.4|11324.6|11324.8|11322|11327.4|11324.6|11323.4|11320.6|24
1653594750000|2022-05-26 19:52:30|||||||||1
1653594760000|2022-05-26 19:52:40|11325.1|11322.3|11327.8|11325|11327.8|11325|11325.1|11322.3|5
1653594770000|2022-05-26 19:52:50|11327.3|11324.5|11326.8|11324|11327.8|11325|11326.3|11323.5|2
1653594780000|2022-05-26 19:53:00|11327.1|11324.3|11324.3|11321.5|11327.8|11325|11324.3|11321.5|5
1653594790000|2022-05-26 19:53:10|11323.8|11321|11324.8|11322|11324.8|11322|11323.8|11321|5
1653594800000|2022-05-26 19:53:20|11325.5|11322.7|11325.1|11322.3|11325.5|11322.7|11325.1|11322.3|2
1653594810000|2022-05-26 19:53:30|11324.8|11322|11324.3|11321.5|11325.1|11322.3|11324.3|11321.5|1
1653594820000|2022-05-26 19:53:40|11324.1|11321.3|11322.8|11320|11324.1|11321.3|11322.8|11320|10
1653594830000|2022-05-26 19:53:50|11322.4|11319.6|11322.4|11319.6|11322.4|11319.6|11322.4|11319.6|0
1653594840000|2022-05-26 19:54:00|11323.1|11320.3|11323.3|11320.5|11324.1|11321.3|11323.1|11320.3|6
1653594850000|2022-05-26 19:54:10|11324.1|11321.3|11322.4|11319.6|11324.1|11321.3|11322.4|11319.6|2
1653594860000|2022-05-26 19:54:20|11323.1|11320.3|11324.1|11321.3|11324.1|11321.3|11323.1|11320.3|0
1653594870000|2022-05-26 19:54:30|11324.3|11321.5|11324|11321.2|11327.9|11325.1|11324|11321.2|69
1653594880000|2022-05-26 19:54:40|11324.5|11321.7|11325|11322.2|11326.1|11323.1|11324|11321.2|2
1653594890000|2022-05-26 19:54:50|11324|11321.2|11324|11321.2|11324.9|11322.1|11324|11321.2|6
1653594900000|2022-05-26 19:55:00|11323.1|11320.3|11324|11321.2|11324.3|11321.5|11321|11318.2|22
1653594910000|2022-05-26 19:55:10|11323.6|11320.8|11322|11319.2|11324.2|11321.2|11322|11319.2|9
1653594920000|2022-05-26 19:55:20|11322.7|11319.9|11321.6|11318.8|11323|11320.2|11321.6|11318.8|4
1653594930000|2022-05-26 19:55:30|11321.5|11318.7|11320|11317.2|11321.9|11319.1|11320|11317.2|17
1653594940000|2022-05-26 19:55:40|11319.6|11316.8|11320.9|11318.1|11321.1|11318.1|11319|11315.2|4
1653594950000|2022-05-26 19:55:50|11321.9|11319.1|11319.9|11317.1|11321.9|11319.1|11318.1|11315.3|5
1653594960000|2022-05-26 19:56:00|11320|11317.2|11321.9|11319.1|11321.9|11319.1|11320|11317.2|2
1653594970000|2022-05-26 19:56:10|11321.1|11318.3|11320.5|11317.7|11321.1|11318.3|11319.7|11316.9|14
1653594990000|2022-05-26 19:56:30|11321.1|11318.3|11322|11319.2|11322|11319.2|11321|11317.2|2
1653595000000|2022-05-26 19:56:40|11322.5|11319.7|11320.1|11317.3|11322.5|11319.7|11320.1|11317.3|0
1653595010000|2022-05-26 19:56:50|11320.5|11317.7|11320|11317.2|11320.5|11317.7|11320|11317.2|0
1653595020000|2022-05-26 19:57:00|11319.6|11316.8|11319.8|11317|11319.9|11317|11319.5|11315.9|2
1653595030000|2022-05-26 19:57:10|11319.1|11316.3|11318.5|11315.7|11319.1|11316.3|11317.6|11314.2|5
1653595040000|2022-05-26 19:57:20|11318|11315.2|11316.8|11314|11318.3|11315.5|11316|11313.2|6
1653595050000|2022-05-26 19:57:30|11316.5|11313.7|11315.5|11312.7|11316.8|11314|11315.5|11312.7|3
1653595060000|2022-05-26 19:57:40|11315.3|11312.5|11314.8|11312|11315.5|11312.7|11314.8|11312|7
1653595070000|2022-05-26 19:57:50|11315.8|11313|11317|11314.2|11317|11314.2|11315|11311.9|18
1653595080000|2022-05-26 19:58:00|11316.6|11313.8|11316|11313.2|11317.2|11314.2|11316|11312.1|7
1653595090000|2022-05-26 19:58:10|11316.3|11313.5|11317|11314.2|11317|11314.2|11316|11313.2|0
1653595100000|2022-05-26 19:58:20|11316.5|11313.7|11316.5|11313.7|11316.5|11313.7|11316.5|11313.7|1
1653595110000|2022-05-26 19:58:30|11316.8|11314|11316|11313.2|11317|11314.2|11315.5|11312.7|2
1653595120000|2022-05-26 19:58:40|11316.2|11312.2|11316|11313.2|11316.2|11313.2|11316|11312.2|0
1653595130000|2022-05-26 19:58:50|11316.2|11312.2|11315|11312.2|11316.2|11313.2|11315|11312.2|1
1653595150000|2022-05-26 19:59:10|11314.5|11311.7|11314.8|11312|11314.8|11312|11314.1|11311.3|4
1653595160000|2022-05-26 19:59:20|11314.5|11311.7|11315|11312.2|11315|11312.2|11314|11310.9|7
1653595170000|2022-05-26 19:59:30|11315.9|11311.9|11315.1|11312.3|11315.9|11312.3|11313.7|11310.6|13
1653595180000|2022-05-26 19:59:40|11315|11312.2|11316|11313.2|11316.9|11314|11314|11311.1|18
1653595190000|2022-05-26 19:59:50|11316.9|11312.9|11316|11313.2|11316.9|11314|11315|11311.9|3
1653595200000|2022-05-26 20:00:00|11316.5|11313.7|11315|11312.2|11317.9|11315|11315|11312.2|43
1653595210000|2022-05-26 20:00:10|11314.2|11311.4|11316|11313.2|11316|11313.2|11313.5|11310.7|22
1653595220000|2022-05-26 20:00:20|11315.5|11312.7|11317|11314.2|11317.5|11314.7|11315.5|11312.7|4
1653595230000|2022-05-26 20:00:30|11316.6|11313.8|11318|11315.2|11318.5|11315.7|11316|11313.2|13
1653595240000|2022-05-26 20:00:40|11318.9|11314.9|11318.5|11315.7|11319|11316.2|11318|11314.9|7
1653595250000|2022-05-26 20:00:50|11317.5|11314.7|11316.5|11313.7|11319.1|11316|11316.5|11313.7|13
1653595260000|2022-05-26 20:01:00|11316.8|11314|11314|11311.2|11317|11314.2|11314|11311.2|8
1653595270000|2022-05-26 20:01:10|11314.5|11311.7|11313.1|11310.3|11314.5|11311.7|11312.6|11309.8|14
1653595280000|2022-05-26 20:01:20|11312.4|11309.6|11312.1|11309.3|11313.2|11310.3|11312.1|11309.2|9
1653595290000|2022-05-26 20:01:30|11313.1|11309.1|11312.8|11310|11313.1|11310.2|11312.5|11309.1|5
1653595300000|2022-05-26 20:01:40|11313|11310.2|11312|11309.2|11313.2|11310.2|11311.4|11308.6|8
1653595310000|2022-05-26 20:01:50|11311.8|11309|11310.9|11308.1|11312.2|11309.2|11310.9|11308.1|4
1653595320000|2022-05-26 20:02:00|11311.2|11307.2|11310.9|11308.1|11311.2|11308.1|11310.2|11307.2|8
1653595330000|2022-05-26 20:02:10|11310.1|11307.3|11310.1|11307.3|11310.4|11307.6|11309.7|11306.9|1
1653595340000|2022-05-26 20:02:20|11312.3|11309.5|11312.1|11309.3|11313.3|11310.5|11312.1|11309.3|50
1653595350000|2022-05-26 20:02:30|11312.9|11310.1|11313.9|11311.1|11314.9|11312.1|11312.9|11309.9|6
1653595360000|2022-05-26 20:02:40|11313.4|11310.6|11314.4|11311.6|11314.9|11312.1|11313.4|11310.6|8
1653595370000|2022-05-26 20:02:50|11314.9|11312.1|11313.1|11310.3|11314.9|11312.1|11313.1|11310.3|1
1653595380000|2022-05-26 20:03:00|11312.9|11310.1|11313.9|11311.1|11314.8|11312|11312.9|11310.1|5
1653595390000|2022-05-26 20:03:10|11314|11310|11314.4|11311.6|11314.9|11312.1|11314|11310|14
1653595400000|2022-05-26 20:03:20|11313.4|11310.6|11313.4|11310.6|11313.4|11310.6|11313.4|11310.6|6
1653595410000|2022-05-26 20:03:30|11312.9|11310.1|11311.9|11309.1|11313.2|11310.1|11311.4|11308.2|4
1653595420000|2022-05-26 20:03:40|11311.4|11308.6|11311.9|11309.1|11312.4|11309.6|11311.1|11308.2|0
1653595430000|2022-05-26 20:03:50|11312.4|11309.6|11311.4|11308.6|11312.4|11309.6|11310.7|11307.9|4
1653595440000|2022-05-26 20:04:00|11311.1|11308.3|11310.9|11308.1|11311.1|11308.3|11310.1|11307.3|5
1653595470000|2022-05-26 20:04:30|11310.6|11307.8|11311.1|11308.3|11311.1|11308.3|11310.6|11307.8|1
1653595480000|2022-05-26 20:04:40|11311.4|11308.6|11311.1|11308.3|11311.4|11308.6|11311.1|11308.3|1
1653595490000|2022-05-26 20:04:50|11311|11307|11309.9|11307.1|11311|11307.6|11309.9|11307|3
1653595500000|2022-05-26 20:05:00|11310.2|11306.2|11306.9|11304.1|11310.2|11306.2|11304.9|11302.1|24
1653595510000|2022-05-26 20:05:10|11307.9|11305.1|11303.9|11301.1|11307.9|11305.1|11303.9|11301.1|5
1653595520000|2022-05-26 20:05:20|11302.6|11299.8|11303.9|11301.1|11303.9|11301.1|11302.6|11299.8|6
1653595530000|2022-05-26 20:05:30|11303.6|11300.8|11302.9|11300.1|11303.6|11300.8|11302.9|11300.1|1
1653595540000|2022-05-26 20:05:40|11302.6|11299.8|11302.4|11299.6|11302.9|11300.1|11302.4|11299.6|9
1653595550000|2022-05-26 20:05:50|11303.4|11300.6|11302.9|11300.1|11303.4|11300.6|11302.6|11299.8|5
1653595560000|2022-05-26 20:06:00|11303.1|11300.3|11304.4|11301.6|11304.4|11301.6|11303.1|11300.3|6
1653595570000|2022-05-26 20:06:10|11304.8|11302|11304.4|11301.6|11304.9|11302.1|11304.4|11301.6|2
1653595580000|2022-05-26 20:06:20|11304.1|11301.3|11303.4|11300.6|11304.1|11301.3|11303.4|11300.6|3
1653595590000|2022-05-26 20:06:30|||||||||1
1653595600000|2022-05-26 20:06:40|11304.1|11301.3|11303.9|11301.1|11304.4|11301.6|11303.4|11300.6|7
1653595610000|2022-05-26 20:06:50|11303.1|11300.3|11303.1|11300.3|11303.4|11300.6|11302.6|11299.8|4
1653595620000|2022-05-26 20:07:00|11303.4|11300.6|11301.9|11299.1|11304.3|11301.5|11301.4|11298.6|6
1653595630000|2022-05-26 20:07:10|11302.9|11300.1|11302.9|11300.1|11302.9|11300.1|11302.9|11300.1|0
1653595640000|2022-05-26 20:07:20|11303|11300.2|11302.9|11300.1|11303|11300.2|11302.9|11300.1|0
1653595650000|2022-05-26 20:07:30|||||||||2
1653595660000|2022-05-26 20:07:40|11303.1|11299.1|11302.9|11300.1|11303.1|11300.2|11302.9|11299.1|3
1653595670000|2022-05-26 20:07:50|11303.5|11300.7|11303|11300.2|11305.3|11302.5|11303|11300.2|22
1653595680000|2022-05-26 20:08:00|11303.2|11300.4|11306.6|11303.8|11306.9|11304.1|11303.2|11300.1|12
1653595690000|2022-05-26 20:08:10|11306.4|11303.6|11306.4|11303.6|11306.5|11303.7|11306.4|11303.6|1
1653595700000|2022-05-26 20:08:20|11306.9|11304.1|11307|11304.2|11307|11304.2|11306.9|11304.1|5
1653595730000|2022-05-26 20:08:50|||||||||1
1653595740000|2022-05-26 20:09:00|11307.4|11304.6|11308|11305.2|11308|11305.2|11307.4|11304.6|1
1653595750000|2022-05-26 20:09:10|||||||||2
1653595760000|2022-05-26 20:09:20|11307|11304.2|11307.9|11305.1|11307.9|11305.1|11307|11304.2|1
1653595770000|2022-05-26 20:09:30|11308.1|11304.1|11307|11304.2|11308.1|11304.4|11307|11304.1|0
1653595780000|2022-05-26 20:09:40|11308|11304|11308.1|11304.1|11308.1|11305.1|11307.8|11304|1
1653595790000|2022-05-26 20:09:50|11307.9|11305.1|11307.9|11305.1|11308.1|11305.1|11307.9|11304.1|1
1653595800000|2022-05-26 20:10:00|11308.4|11305.6|11309|11306.2|11309.4|11306.6|11307|11304|4
1653595810000|2022-05-26 20:10:10|11308.9|11306.1|11308|11305.2|11308.9|11306.1|11308|11305.2|0
1653595820000|2022-05-26 20:10:20|11309|11306.2|11308.9|11306.1|11309|11306.2|11308.9|11306.1|0
1653595830000|2022-05-26 20:10:30|11309.4|11306.6|11310.9|11308.1|11310.9|11308.1|11308.9|11306.1|7
1653595840000|2022-05-26 20:10:40|11311.9|11307.9|11309.9|11307.1|11311.9|11308.5|11309.9|11307.1|4
1653595850000|2022-05-26 20:10:50|11310.4|11307.6|11310.9|11308.1|11310.9|11308.1|11310.4|11307.6|1
1653595860000|2022-05-26 20:11:00|11311.3|11308.5|11311.8|11309|11311.8|11309|11311.3|11308.5|2
1653595870000|2022-05-26 20:11:10|11311|11308.2|11309.9|11307.1|11311|11308.2|11308.9|11306.1|7
1653595880000|2022-05-26 20:11:20|11308.4|11305.6|11309.9|11307.1|11309.9|11307.1|11308.2|11305.4|9
1653595890000|2022-05-26 20:11:30|11310.2|11307.4|11310.4|11307.6|11310.4|11307.6|11310.2|11307.4|0
1653595900000|2022-05-26 20:11:40|11310.7|11307.9|11310.7|11307.9|11310.7|11307.9|11310.7|11307.9|1
1653595920000|2022-05-26 20:12:00|11311.1|11308.3|11310.9|11308.1|11311.1|11308.3|11310.7|11307.9|1
1653595930000|2022-05-26 20:12:10|11312|11309.2|11310.9|11308.1|11312|11309.2|11310.9|11308.1|3
1653595940000|2022-05-26 20:12:20|11311.8|11307.8|11310.5|11307.7|11311.8|11308.8|11309|11306.2|5
1653595950000|2022-05-26 20:12:30|11310.4|11307.6|11311.9|11309.1|11311.9|11309.1|11310.4|11307.6|0
1653595960000|2022-05-26 20:12:40|11312.1|11308.1|11310.9|11308.1|11312.1|11309.1|11310.9|11308.1|0
1653595980000|2022-05-26 20:13:00|11311.2|11308.4|11310.9|11308.1|11311.4|11308.6|11310.9|11308.1|2
1653595990000|2022-05-26 20:13:10|11311|11308.2|11311.9|11309.1|11311.9|11309.1|11311|11308.2|0
1653596000000|2022-05-26 20:13:20|11311.4|11308.6|11311.4|11308.6|11312.1|11309.3|11311.4|11308.6|5
1653596020000|2022-05-26 20:13:40|11311.9|11309.1|11311.4|11308.6|11311.9|11309.1|11311.1|11308.3|1
1653596030000|2022-05-26 20:13:50|11311.5|11308.7|11315.9|11313.1|11315.9|11313.1|11311.5|11308.7|7
1653596040000|2022-05-26 20:14:00|11316.2|11313.4|11318.4|11315.6|11318.9|11316.1|11316.2|11313.4|45
1653596050000|2022-05-26 20:14:10|11318.9|11316.1|11322.4|11319.6|11323.8|11319.6|11318.4|11315.3|20
1653596060000|2022-05-26 20:14:20|11322.2|11319.4|11321.7|11318.9|11322.9|11320.1|11321.7|11318.9|11
1653596070000|2022-05-26 20:14:30|11320.6|11317.8|11318|11315.2|11321.8|11318.9|11317.6|11314.8|18
1653596080000|2022-05-26 20:14:40|11317.9|11315.1|11319|11315|11319.1|11316.1|11317|11314|4
1653596090000|2022-05-26 20:14:50|11317.9|11315.1|11319.8|11315.8|11320|11316.1|11317.9|11315|2
1653596100000|2022-05-26 20:15:00|11318.5|11315.7|11321.4|11318.6|11321.5|11318.7|11318.5|11315.7|13
1653596110000|2022-05-26 20:15:10|11321|11318.2|11321.9|11319.1|11322.8|11319.1|11321|11318.2|1
1653596120000|2022-05-26 20:15:20|11322.2|11319.4|11321.9|11319.1|11323.2|11320.4|11321.1|11318.3|9
1653596130000|2022-05-26 20:15:30|11321.4|11318.6|11321.4|11318.6|11321.4|11318.6|11321.4|11318.6|1
1653596150000|2022-05-26 20:15:50|11320.9|11318.1|11319.9|11317.1|11321.1|11318.1|11319.9|11317|1
1653596160000|2022-05-26 20:16:00|11319.5|11316.7|11318.9|11316.1|11319.5|11316.7|11318.9|11316.1|4
1653596170000|2022-05-26 20:16:10|11319.2|11316.4|11320.9|11318.1|11320.9|11318.1|11319.2|11316.4|5
1653596200000|2022-05-26 20:16:40|11319.9|11317.1|11318.9|11316.1|11319.9|11317.1|11318.9|11316.1|0
1653596210000|2022-05-26 20:16:50|11318.8|11316|11318.8|11316|11318.8|11316|11317.8|11315|2
1653596220000|2022-05-26 20:17:00|11318|11315.2|11319|11316.2|11319.9|11316.2|11318|11315.2|4
1653596230000|2022-05-26 20:17:10|11318.8|11316|11318.7|11315.9|11318.8|11316|11317|11313.8|2
1653596240000|2022-05-26 20:17:20|11318.8|11316|11318.8|11316|11318.8|11316|11318.8|11316|1
1653596260000|2022-05-26 20:17:40|11319|11316.2|11319|11316.2|11319|11316.2|11319|11316.2|0
1653596270000|2022-05-26 20:17:50|11317.8|11315|11316.8|11314|11318.1|11315|11316.8|11314|12
1653596290000|2022-05-26 20:18:10|11319|11316.2|11319.8|11317|11320.8|11317.9|11318.8|11316|8
1653596300000|2022-05-26 20:18:20|11320.8|11316.8|11323.3|11320.5|11323.3|11320.5|11320.7|11316.8|6
1653596310000|2022-05-26 20:18:30|||||||||2
1653596320000|2022-05-26 20:18:40|11323|11320.2|11323.3|11320.5|11323.3|11320.5|11322.1|11318.8|4
1653596330000|2022-05-26 20:18:50|11323.7|11320.9|11324.3|11321.5|11324.3|11321.5|11323.3|11320.5|6
1653596350000|2022-05-26 20:19:10|||||||||5
1653596360000|2022-05-26 20:19:20|11323.1|11320.3|11322.8|11320|11323.1|11320.3|11322.8|11320|14
1653596370000|2022-05-26 20:19:30|11322.1|11319.3|11319.8|11317|11322.1|11319.3|11318.8|11315.8|4
1653596380000|2022-05-26 20:19:40|11320.8|11316.8|11319.8|11317|11320.8|11317.4|11319.8|11316.8|1
1653596390000|2022-05-26 20:19:50|11320.6|11317.8|11321.3|11318.5|11321.3|11318.5|11320.6|11317.8|3
1653596400000|2022-05-26 20:20:00|11321.7|11318.9|11320.8|11318|11322.2|11319.4|11320.8|11318|5
1653596410000|2022-05-26 20:20:10|11321.1|11317.1|11319.8|11317|11321.1|11317.7|11319.3|11316.5|2
1653596420000|2022-05-26 20:20:20|11319.5|11316.7|11319.5|11316.7|11319.5|11316.7|11319.5|11316.7|0
1653596430000|2022-05-26 20:20:30|11319.3|11316.5|11319.8|11317|11319.8|11317|11319.3|11316.5|2
1653596440000|2022-05-26 20:20:40|11320.8|11318|11320.8|11318|11320.8|11318|11320|11316.8|2
1653596460000|2022-05-26 20:21:00|11320.3|11317.5|11320.3|11317.5|11320.3|11317.5|11320.3|11317.5|3
1653596480000|2022-05-26 20:21:20|11320.2|11317.4|11320.8|11318|11321.3|11318.5|11320.2|11317.4|10
1653596510000|2022-05-26 20:21:50|11321|11318.2|11322.8|11320|11322.8|11320|11321|11318.2|5
1653596530000|2022-05-26 20:22:10|11323.4|11320.6|11324.7|11321.9|11324.7|11321.9|11323.4|11320.6|5
1653596540000|2022-05-26 20:22:20|11324.8|11322|11326.9|11324.1|11326.9|11324.1|11324.8|11321.8|11
1653596550000|2022-05-26 20:22:30|11327.3|11324.5|11329.8|11327|11330.9|11327.5|11326.9|11324|9
1653596560000|2022-05-26 20:22:40|11329.1|11326.3|11329.8|11327|11329.9|11327.1|11329.1|11326.3|7
1653596570000|2022-05-26 20:22:50|11329.4|11326.6|11328.8|11326|11329.4|11326.6|11328.8|11326|1
1653596580000|2022-05-26 20:23:00|11329.3|11326.5|11329.3|11326.5|11329.3|11326.5|11328.9|11326.1|2
1653596590000|2022-05-26 20:23:10|11329.4|11326.6|11329.8|11327|11329.8|11327|11329.4|11326.6|2
1653596600000|2022-05-26 20:23:20|11330.9|11326.9|11329.4|11326.6|11330.9|11327.5|11329.4|11326.6|5
1653596610000|2022-05-26 20:23:30|11329.3|11326.5|11328.8|11326|11329.3|11326.5|11328.8|11326|2
1653596620000|2022-05-26 20:23:40|11328.9|11326.1|11329.9|11327.1|11330.4|11327.6|11328.8|11326|5
1653596630000|2022-05-26 20:23:50|11329.8|11327|11329.8|11327|11329.9|11327.1|11328.9|11326.1|0
1653596640000|2022-05-26 20:24:00|11329.9|11327.1|11329.8|11327|11330|11327.1|11329.6|11326|2
1653596650000|2022-05-26 20:24:10|11328.7|11325.9|11329.1|11326.3|11329.1|11326.3|11328.6|11325.8|32
1653596660000|2022-05-26 20:24:20|11330.1|11327.3|11329.9|11327.1|11330.2|11327.4|11329.3|11326.5|3
1653596670000|2022-05-26 20:24:30|11329.6|11326.8|11329.1|11326.3|11330.1|11327.3|11329.1|11326.3|1
1653596680000|2022-05-26 20:24:40|11329.2|11326.4|11328.1|11325.3|11330.2|11327.3|11328.1|11325.3|2
1653596690000|2022-05-26 20:24:50|11328.6|11325.8|11328.6|11325.8|11328.6|11325.8|11328.1|11325.3|0
1653596700000|2022-05-26 20:25:00|11329.6|11326.8|11328.1|11325.3|11329.6|11326.8|11328.1|11325|5
1653596710000|2022-05-26 20:25:10|11329|11325|11328.1|11325.3|11329.2|11325.4|11328.1|11325|0
1653596730000|2022-05-26 20:25:30|11327.1|11324.3|11327.1|11324.3|11327.1|11324.3|11327.1|11324.3|0
1653596740000|2022-05-26 20:25:40|11327.6|11324.8|11327.6|11324.8|11327.6|11324.8|11327.6|11324.8|0
1653596750000|2022-05-26 20:25:50|11328.1|11325.3|11328.7|11325.9|11329.1|11326.3|11328.1|11325.3|7
1653596760000|2022-05-26 20:26:00|11328.6|11325.8|11327.9|11325.1|11328.6|11325.8|11327.1|11324.3|8
1653596770000|2022-05-26 20:26:10|11329.1|11326.3|11333.1|11330.3|11333.7|11330.6|11329.1|11326.3|37
1653596780000|2022-05-26 20:26:20|11333.4|11330.6|11333.1|11330.3|11333.4|11330.6|11333.1|11330.3|2
1653596790000|2022-05-26 20:26:30|11334|11330|11336.1|11333.3|11336.9|11334.1|11333.4|11330|30
1653596800000|2022-05-26 20:26:40|11337|11333|11336.1|11333.3|11337|11333.3|11336.1|11333|1
1653596810000|2022-05-26 20:26:50|11336.4|11333.6|11336.1|11333.3|11336.4|11333.6|11336.1|11333.3|3
1653596820000|2022-05-26 20:27:00|11336.2|11333.4|11336.1|11333.3|11336.6|11333.8|11336.1|11333.3|0
1653596830000|2022-05-26 20:27:10|11336.2|11333.4|11337.1|11334.3|11343.5|11338.8|11336.2|11333.4|114
1653596840000|2022-05-26 20:27:20|11337.4|11334.6|11336.1|11333.3|11338.1|11335.3|11336.1|11333.2|6
1653596850000|2022-05-26 20:27:30|11336|11333.2|11336|11333.2|11336|11333.2|11336|11333.2|1
1653596860000|2022-05-26 20:27:40|11336.8|11334|11338|11335.2|11339|11335.4|11336.8|11334|6
1653596870000|2022-05-26 20:27:50|11338.4|11335.6|11339.5|11336.7|11340|11337.2|11337.5|11334.7|9
1653596880000|2022-05-26 20:28:00|11340|11337.2|11341.3|11337.3|11341.3|11337.7|11339.2|11336.1|5
1653596890000|2022-05-26 20:28:10|11340.3|11337.5|11340.5|11337.7|11341.7|11338.9|11340|11337.2|1
1653596900000|2022-05-26 20:28:20|11340.2|11337.4|11341.5|11338.7|11341.5|11338.7|11340|11337.2|8
1653596910000|2022-05-26 20:28:30|11341.2|11338.4|11341.2|11338.4|11341.2|11338.4|11341.2|11338.4|1
1653596920000|2022-05-26 20:28:40|11340.8|11338|11339.2|11336.4|11340.8|11338|11339|11336.2|4
1653596930000|2022-05-26 20:28:50|11340.3|11337.5|11339.2|11336.4|11340.3|11337.5|11338.2|11335.4|14
1653596940000|2022-05-26 20:29:00|11340.3|11336.3|11339.2|11336.4|11340.3|11336.9|11339|11336.2|1
1653596950000|2022-05-26 20:29:10|11339|11336.2|11339|11336.2|11339.2|11336.4|11339|11336.2|0
1653596960000|2022-05-26 20:29:20|11338.7|11335.9|11338.5|11335.7|11338.7|11335.9|11337.8|11335|2
1653596970000|2022-05-26 20:29:30|11338.9|11336.1|11338|11335.2|11339|11336.2|11338|11335.2|3
1653596980000|2022-05-26 20:29:40|11339|11335|11338|11335.2|11339.3|11335.5|11338|11335|0
1653596990000|2022-05-26 20:29:50|11337|11334.2|11341|11338.2|11341|11338.2|11337|11334.2|9
1653597000000|2022-05-26 20:30:00|11341.4|11338.6|11342|11339.2|11344.4|11341.6|11340.5|11337.7|20
1653597010000|2022-05-26 20:30:10|11342.4|11339.6|11342|11339.2|11344|11341.2|11342|11339.2|9
1653597020000|2022-05-26 20:30:20|11342.3|11338.3|11344.5|11341.7|11344.5|11341.7|11340.7|11337.9|50
1653597030000|2022-05-26 20:30:30|11344.2|11341.4|11343.5|11340.7|11344.5|11341.7|11343.5|11340.7|5
1653597040000|2022-05-26 20:30:40|11343.8|11341|11341.9|11339.1|11345|11342.2|11340.5|11337.7|11
1653597050000|2022-05-26 20:30:50|11341|11338.2|11340|11337.2|11341|11338.2|11340|11337.2|3
1653597060000|2022-05-26 20:31:00|11339.2|11336.4|11339.5|11336.7|11339.9|11337.1|11339|11336.2|3
1653597070000|2022-05-26 20:31:10|11339.2|11336.4|11338.2|11335.4|11339.2|11336.4|11338.2|11335.4|2
1653597090000|2022-05-26 20:31:30|11339.1|11335.1|11339|11336.2|11340|11337.2|11338.9|11335.1|5
1653597100000|2022-05-26 20:31:40|11339.2|11336.4|11339.2|11336.4|11339.2|11336.4|11339.2|11336.4|2
1653597110000|2022-05-26 20:31:50|11338.5|11335.7|11343.1|11339.1|11343.1|11340.2|11338.2|11335.4|6
1653597120000|2022-05-26 20:32:00|11342.9|11340.1|11342.2|11339.4|11343|11340.2|11342.2|11339.4|14
1653597130000|2022-05-26 20:32:10|11342.5|11339.7|11344.5|11341.7|11344.9|11342.1|11342.5|11339.7|2
1653597140000|2022-05-26 20:32:20|11344.9|11342.1|11347.2|11344.4|11347.2|11344.4|11344.9|11342.1|9
1653597150000|2022-05-26 20:32:30|11347|11344.2|11346|11343.2|11347|11344.2|11346|11343.2|3
1653597160000|2022-05-26 20:32:40|11346.4|11343.6|11347.4|11344.6|11347.5|11344.7|11346.4|11343.6|3
1653597170000|2022-05-26 20:32:50|11347.5|11344.7|11348|11345.2|11348|11345.2|11345|11342.1|11
1653597180000|2022-05-26 20:33:00|11347.7|11344.9|11346|11343.2|11348|11345.2|11346|11343.2|10
1653597190000|2022-05-26 20:33:10|11346.4|11343.6|11347|11344.2|11347|11344.2|11346.4|11343.6|1
1653597200000|2022-05-26 20:33:20|11347.5|11344.7|11346.5|11343.7|11348|11345.2|11346|11343.2|6
1653597210000|2022-05-26 20:33:30|11346.9|11344.1|11348|11345.2|11348|11345.2|11346.9|11344.1|3
1653597220000|2022-05-26 20:33:40|11348.5|11345.7|11348|11345.2|11348.5|11345.7|11348|11345.2|0
1653597230000|2022-05-26 20:33:50|11347.6|11344.8|11351|11348.2|11352|11349.2|11347.5|11344.7|26
1653597240000|2022-05-26 20:34:00|11351.4|11348.6|11349.9|11347.1|11351.4|11348.6|11349|11346|16
1653597250000|2022-05-26 20:34:10|11351|11348.2|11352|11349.2|11352.4|11349.6|11350.9|11348.1|4
1653597260000|2022-05-26 20:34:20|11352.7|11349.9|11351.5|11348.7|11352.9|11350.1|11351.5|11348.2|20
1653597270000|2022-05-26 20:34:30|11351.9|11349.1|11352|11349.2|11352|11349.2|11351.9|11349.1|0
1653597280000|2022-05-26 20:34:40|11351.5|11348.7|11351.9|11349.1|11351.9|11349.1|11351.5|11348.7|1
1653597290000|2022-05-26 20:34:50|11352.4|11349.6|11351.5|11348.7|11352.4|11349.6|11351.5|11348.7|1
1653597300000|2022-05-26 20:35:00|11351.1|11348.3|11351|11348.2|11352|11349.1|11350.4|11347.6|8
1653597310000|2022-05-26 20:35:10|11351.4|11348.6|11351|11348.2|11351.4|11348.6|11351|11348.2|1
1653597320000|2022-05-26 20:35:20|11349.9|11347.1|11349|11346.2|11350|11347.1|11349|11346|5
1653597330000|2022-05-26 20:35:30|11348.5|11345.7|11348.5|11345.7|11348.5|11345.7|11348.5|11345.7|0
1653597340000|2022-05-26 20:35:40|11348.1|11345.3|11347.6|11344.8|11348.1|11345.3|11347.5|11344.7|3
1653597350000|2022-05-26 20:35:50|11347.5|11344.7|11347|11344.2|11347.5|11344.7|11346.1|11343.2|1
1653597360000|2022-05-26 20:36:00|11347.1|11344.3|11348.5|11345.7|11348.5|11345.7|11346.6|11343.8|5
1653597370000|2022-05-26 20:36:10|11348.1|11345.3|11347.1|11344.3|11348.1|11345.3|11347|11344.2|1
1653597380000|2022-05-26 20:36:20|11347|11344.2|11347|11344.2|11347|11344.2|11347|11344.2|0
1653597400000|2022-05-26 20:36:40|11346.3|11343.5|11346.1|11343.3|11346.3|11343.5|11346.1|11343.3|1
1653597410000|2022-05-26 20:36:50|11346|11343.2|11345.5|11342.7|11346|11343.2|11345.5|11342.7|1
1653597420000|2022-05-26 20:37:00|||||||||2
1653597430000|2022-05-26 20:37:10|11345.6|11342.8|11348.1|11345.3|11348.3|11345.5|11345.6|11342.8|7
1653597440000|2022-05-26 20:37:20|11344.8|11342|11345|11342.2|11345|11342.2|11344.8|11342|9
1653597450000|2022-05-26 20:37:30|11344.7|11341.9|11346|11343.2|11346|11343.2|11343|11340.2|24
1653597460000|2022-05-26 20:37:40|||||||||1
1653597470000|2022-05-26 20:37:50|11345.6|11342.8|11344.5|11341.7|11345.6|11342.8|11344.5|11341.7|1
1653597480000|2022-05-26 20:38:00|11344.1|11341.3|11345.5|11342.7|11345.5|11342.7|11343.6|11340.8|1
1653597490000|2022-05-26 20:38:10|11345.1|11342.3|11345|11342.2|11348.1|11344.3|11344.5|11341.7|4
1653597500000|2022-05-26 20:38:20|11345.7|11342.9|11346|11343.2|11347.1|11344.2|11344.5|11341.7|1
1653597510000|2022-05-26 20:38:30|11345.9|11341.9|11347|11344.2|11347.1|11344.2|11345|11341.9|1
1653597520000|2022-05-26 20:38:40|11346.6|11343.8|11348.1|11344.1|11348.1|11344.3|11344.2|11341.4|5
1653597530000|2022-05-26 20:38:50|11348|11345.2|11348.7|11345.9|11348.8|11345.9|11346.5|11343.7|76
1653597540000|2022-05-26 20:39:00|11349.6|11346.8|11350.7|11347.9|11350.7|11347.9|11348.7|11345.9|5
1653597550000|2022-05-26 20:39:10|11350.3|11347.5|11350.7|11347.9|11350.7|11347.9|11350.2|11347.4|2
1653597560000|2022-05-26 20:39:20|11351.2|11348.4|11350.2|11347.4|11351.2|11348.4|11350.2|11347.4|1
1653597570000|2022-05-26 20:39:30|11349.5|11346.7|11348.7|11345.9|11349.5|11346.7|11348.7|11345.9|9
1653597580000|2022-05-26 20:39:40|11349.2|11346.4|11349.7|11346.9|11350.7|11346.9|11349.2|11346.4|0
1653597600000|2022-05-26 20:40:00|11349.3|11346.5|11350.8|11346.8|11350.8|11347.8|11349.2|11346.4|2
1653597610000|2022-05-26 20:40:10|11350.7|11347.9|11348.7|11345.9|11350.7|11347.9|11348.7|11345.9|2
1653597620000|2022-05-26 20:40:20|11350.1|11347.3|11348.2|11345.4|11350.1|11347.3|11348.2|11345.4|5
1653597630000|2022-05-26 20:40:30|11348.6|11345.8|11349.2|11346.4|11349.2|11346.4|11348.6|11345.8|0
1653597640000|2022-05-26 20:40:40|11349.1|11346.3|11346.7|11343.9|11349.1|11346.3|11346.2|11343.4|12
1653597650000|2022-05-26 20:40:50|11346.3|11343.5|11344.7|11341.9|11346.3|11343.5|11344.7|11341.9|1
1653597660000|2022-05-26 20:41:00|11344.8|11342|11344.2|11341.4|11344.8|11342|11344.2|11341.4|10
1653597670000|2022-05-26 20:41:10|11344.5|11341.7|11346.3|11343.5|11347|11344.2|11344.5|11341.7|12
1653597680000|2022-05-26 20:41:20|11346.7|11343.9|11346.7|11343.9|11346.7|11343.9|11346.7|11343.9|1
1653597690000|2022-05-26 20:41:30|||||||||1
1653597700000|2022-05-26 20:41:40|11347.2|11344.4|11346.2|11343.4|11347.6|11344.4|11345.7|11342.9|0
1653597710000|2022-05-26 20:41:50|11345.8|11343|11346.2|11343.4|11346.2|11343.4|11345.7|11342.9|2
1653597720000|2022-05-26 20:42:00|11346.3|11343.5|11346.8|11344|11347.7|11344.9|11346.2|11343.4|8
1653597730000|2022-05-26 20:42:10|11347.2|11344.4|11347.7|11344.9|11348.2|11345.4|11347|11343.9|1
1653597740000|2022-05-26 20:42:20|11348.2|11345.4|11347.4|11344.6|11349.7|11346.9|11346.9|11344.1|94
1653597750000|2022-05-26 20:42:30|11347.2|11344.4|11347.7|11344.9|11347.7|11344.9|11347.2|11344.4|1
1653597760000|2022-05-26 20:42:40|11346.6|11343.8|11346.7|11343.9|11346.9|11344.1|11346.4|11343.6|1
1653597770000|2022-05-26 20:42:50|11347.6|11343.6|11347.7|11344.9|11348.2|11345.4|11346.3|11343.5|10
1653597780000|2022-05-26 20:43:00|11348.2|11345.4|11345.8|11343|11348.2|11345.4|11345.8|11342.9|26
1653597790000|2022-05-26 20:43:10|11346.8|11342.8|11346.7|11343.9|11346.8|11343.9|11346.7|11342.8|7
1653597810000|2022-05-26 20:43:30|11347.7|11344.9|11345.7|11342.9|11347.7|11344.9|11345.7|11342.9|3
1653597820000|2022-05-26 20:43:40|11346.2|11343.4|11345.7|11342.9|11346.2|11343.4|11345.7|11342.9|0
1653597830000|2022-05-26 20:43:50|11345.2|11342.4|11345.2|11342.4|11345.2|11342.4|11345.2|11342.4|0
1653597840000|2022-05-26 20:44:00|11346.2|11343.4|11345.8|11343|11346.9|11343.9|11345.8|11342.9|9
1653597850000|2022-05-26 20:44:10|11345.3|11342.5|11346.2|11343.4|11346.2|11343.4|11345.3|11342.5|3
1653597860000|2022-05-26 20:44:20|||||||||2
1653597880000|2022-05-26 20:44:40|11345.8|11343|11345.3|11342.5|11345.8|11343|11345.3|11342.5|3
1653597890000|2022-05-26 20:44:50|||||||||1
1653597900000|2022-05-26 20:45:00|11345.2|11342.4|11346.7|11343.9|11348.9|11346.1|11345.2|11342.4|31
1653597910000|2022-05-26 20:45:10|11346.5|11343.7|11344.2|11341.4|11346.8|11343.7|11342.7|11339.6|17
1653597920000|2022-05-26 20:45:20|11343.4|11340.6|11342.9|11340.1|11345.2|11342.1|11342.9|11340.1|24
1653597930000|2022-05-26 20:45:30|11343.9|11339.9|11338.8|11336|11343.9|11341.1|11336.9|11334.1|51
1653597940000|2022-05-26 20:45:40|11338.5|11335.7|11335.7|11332.9|11338.5|11335.7|11335.7|11332.8|21
1653597950000|2022-05-26 20:45:50|11336|11333.2|11336.8|11334|11337.2|11334.4|11336|11333.2|49
1653597960000|2022-05-26 20:46:00|11337.2|11334.4|11333.8|11331|11337.2|11334.4|11333.8|11331|65
1653597970000|2022-05-26 20:46:10|11333.4|11330.6|11335.3|11332.5|11335.4|11332.6|11333.4|11330.6|7
1653597980000|2022-05-26 20:46:20|11335.4|11332.6|11335.6|11332.8|11335.7|11332.9|11332.9|11330.1|30
1653598000000|2022-05-26 20:46:40|11336.6|11333.8|11339.1|11336.3|11340.1|11337.3|11336.6|11333.8|11
1653598010000|2022-05-26 20:46:50|11338.8|11336|11338.8|11336|11338.8|11336|11338.8|11336|0
1653598020000|2022-05-26 20:47:00|11339.1|11336.3|11339.6|11336.8|11339.6|11336.8|11338.8|11336|8
1653598040000|2022-05-26 20:47:20|11339.8|11337|11340.6|11337.8|11341.1|11338.3|11339.6|11336.2|6
1653598050000|2022-05-26 20:47:30|11339.9|11337.1|11345.8|11343|11345.8|11343|11339.4|11336.5|76
1653598060000|2022-05-26 20:47:40|11344.1|11341.3|11343.1|11340.3|11345.8|11343|11343.1|11340.3|2
1653598070000|2022-05-26 20:47:50|11342.1|11339.3|11341.6|11338.8|11342.1|11339.3|11341.6|11338.8|7
1653598080000|2022-05-26 20:48:00|11341.1|11338.3|11340.6|11337.8|11341.1|11338.3|11340.6|11337.8|2
1653598090000|2022-05-26 20:48:10|11341.4|11338.6|11342.1|11339.3|11342.1|11339.3|11341.4|11338.6|3
1653598100000|2022-05-26 20:48:20|11341.9|11339.1|11342.6|11339.8|11342.6|11339.8|11341.9|11339.1|7
1653598110000|2022-05-26 20:48:30|11342.4|11339.6|11342.8|11340|11342.8|11340|11341.6|11338.8|6
1653598130000|2022-05-26 20:48:50|11342.6|11339.8|11343.4|11340.6|11343.4|11340.6|11342.1|11339.3|3
1653598140000|2022-05-26 20:49:00|11343.6|11340.8|11343.6|11340.8|11344.4|11341.6|11342.8|11339.7|3
1653598150000|2022-05-26 20:49:10|11344|11341.2|11352.1|11349.3|11352.1|11349.3|11344|11341.2|37
1653598160000|2022-05-26 20:49:20|11352.3|11349.5|11352.8|11350|11353.1|11350.3|11352.3|11349.5|3
1653598170000|2022-05-26 20:49:30|11351.8|11349|11352.6|11349.8|11353.3|11350.5|11351.8|11349|38
1653598180000|2022-05-26 20:49:40|11352.8|11350|11352.3|11349.5|11353.1|11350.3|11352.1|11349.3|3
1653598190000|2022-05-26 20:49:50|11352.1|11349.3|11351.6|11348.8|11353.1|11350.3|11351.1|11348.3|4
1653598200000|2022-05-26 20:50:00|11351.3|11348.5|11351.9|11349.1|11353.9|11351.1|11351.3|11348.5|36
1653598220000|2022-05-26 20:50:20|11352.1|11349.3|11351.4|11348.6|11353.4|11350.6|11350.9|11348.1|7
1653598230000|2022-05-26 20:50:30|11352.3|11348.3|11352.3|11349.5|11352.3|11349.5|11352.3|11348.3|1
1653598250000|2022-05-26 20:50:50|11351.3|11348.5|11352.6|11348.6|11352.6|11348.6|11351.2|11348.4|2
1653598260000|2022-05-26 20:51:00|11351.3|11348.5|11347.6|11344.8|11351.5|11348.7|11347.6|11344.8|48
1653598270000|2022-05-26 20:51:10|11346.6|11343.8|11348.6|11344.6|11348.7|11345.7|11346.6|11343.8|0
1653598280000|2022-05-26 20:51:20|11348.7|11344.7|11348.5|11345.7|11348.7|11345.7|11348.5|11344.7|0
1653598290000|2022-05-26 20:51:30|11349.4|11345.4|11350.5|11347.7|11350.5|11347.7|11348.5|11345.1|13
1653598300000|2022-05-26 20:51:40|11351|11348.2|11352.3|11348.3|11352.3|11349|11350.3|11347.5|7
1653598310000|2022-05-26 20:51:50|11351.3|11348.5|11352.2|11349.4|11352.2|11349.4|11351.3|11348.5|0
1653598320000|2022-05-26 20:52:00|11352.3|11349.5|11352.2|11349.4|11353.4|11349.7|11352.2|11349.3|1
1653598330000|2022-05-26 20:52:10|11352.3|11349.5|11353.2|11350.4|11353.2|11350.4|11352.3|11349.5|2
1653598340000|2022-05-26 20:52:20|11353.3|11350.5|11353.3|11350.5|11353.3|11350.5|11353.3|11350.5|0
1653598350000|2022-05-26 20:52:30|11353.8|11351|11354.2|11351.4|11354.2|11351.4|11353.8|11351|5
1653598360000|2022-05-26 20:52:40|11354.7|11351.9|11355.3|11352.5|11356|11353.2|11353.8|11351|12
1653598370000|2022-05-26 20:52:50|11356.1|11353.3|11356.2|11353.4|11356.6|11353.8|11356.1|11353.3|8
1653598380000|2022-05-26 20:53:00|11355.8|11353|11356.7|11353.9|11356.7|11353.9|11355.8|11353|5
1653598390000|2022-05-26 20:53:10|11356.8|11354|11356.3|11353.5|11356.8|11354|11356.3|11353.5|41
1653598410000|2022-05-26 20:53:30|11356.1|11353.3|11357.3|11354.5|11357.3|11354.5|11355.3|11352.5|11
1653598420000|2022-05-26 20:53:40|11357.5|11354.7|11357.3|11354.5|11357.5|11354.7|11357.3|11354.5|0
1653598430000|2022-05-26 20:53:50|11357.8|11355|11358.3|11355.5|11358.7|11355.9|11357.8|11355|2
1653598440000|2022-05-26 20:54:00|11358.7|11355.9|11356.5|11353.7|11358.8|11356|11356.5|11353.7|10
1653598450000|2022-05-26 20:54:10|11357.4|11353.4|11358.2|11355.4|11358.7|11355.9|11357.2|11353.4|8
1653598460000|2022-05-26 20:54:20|11358.7|11355.9|11358.2|11355.4|11358.7|11355.9|11358.2|11355.4|1
1653598470000|2022-05-26 20:54:30|||||||||1
1653598480000|2022-05-26 20:54:40|11357.8|11355|11354.3|11351.5|11357.8|11355|11354.3|11350.6|25
1653598490000|2022-05-26 20:54:50|11354.5|11351.7|11355.3|11352.5|11355.4|11352.5|11354.5|11351.4|11
1653598500000|2022-05-26 20:55:00|11355.8|11353|11354.2|11351.4|11356|11353.2|11353.8|11350.6|22
1653598510000|2022-05-26 20:55:10|11353.8|11351|11354.3|11351.5|11354.4|11351.5|11352.1|11349.3|1
1653598520000|2022-05-26 20:55:20|11354.7|11351.9|11354.3|11351.5|11354.8|11352|11354.2|11350.6|1
1653598530000|2022-05-26 20:55:30|||||||||1
1653598550000|2022-05-26 20:55:50|11354|11351.2|11354.4|11350.4|11354.5|11351.5|11353.4|11350.4|1
1653598560000|2022-05-26 20:56:00|11354.5|11350.5|11351.8|11349|11354.5|11351.5|11350.9|11348.1|9
1653598580000|2022-05-26 20:56:20|11352.2|11349.4|11352.7|11349.9|11352.7|11349.9|11352.2|11349.4|4
1653598590000|2022-05-26 20:56:30|11352.9|11350.1|11352.3|11349.5|11352.9|11350.1|11352.3|11349.5|1
1653598600000|2022-05-26 20:56:40|11350.9|11348.1|11352.4|11348.4|11352.5|11348.5|11350.1|11347.3|17
1653598610000|2022-05-26 20:56:50|11352.3|11348.3|11352.4|11348.4|11352.4|11348.4|11352.3|11348.3|0
1653598620000|2022-05-26 20:57:00|11352.3|11349.5|11351.3|11348.5|11352.9|11349.5|11350.3|11347.5|2
1653598630000|2022-05-26 20:57:10|11351.5|11347.5|11350.3|11347.5|11351.5|11348.5|11349.8|11347|3
1653598640000|2022-05-26 20:57:20|11350.8|11348|11352.4|11348.4|11352.4|11348.5|11350.8|11348|2
1653598670000|2022-05-26 20:57:50|||||||||3
1653598680000|2022-05-26 20:58:00|11354.8|11346.8|11354.3|11350.3|11354.8|11350.5|11352.2|11346.8|7
1653598690000|2022-05-26 20:58:10|11353.3|11350.5|11352.6|11349.8|11354.3|11350.5|11352.6|11349.5|58
1653598700000|2022-05-26 20:58:20|11354.3|11350.3|11354.8|11352|11354.8|11352|11353.7|11350.3|27
1653598710000|2022-05-26 20:58:30|11355.8|11353|11354.6|11351.8|11355.8|11353|11354.6|11351.8|25
1653598720000|2022-05-26 20:58:40|11354.3|11351.5|11349.1|11346.3|11354.8|11352|11348.8|11346|14
1653598730000|2022-05-26 20:58:50|11349.7|11346.9|11350.6|11347.8|11351.8|11348.9|11349.1|11346.3|33
1653598740000|2022-05-26 20:59:00|11350.8|11346.8|11350.6|11347.8|11352.1|11349.3|11349.6|11345.7|16
1653598750000|2022-05-26 20:59:10|11350.8|11346.8|11351.6|11348.8|11354|11349.8|11350.8|11345.2|6
1653598760000|2022-05-26 20:59:20|11351.7|11348.9|11352.7|11348.7|11352.8|11349.8|11351.6|11348.5|0
1653598770000|2022-05-26 20:59:30|11352.6|11349.8|11352.9|11350.1|11352.9|11350.1|11352.4|11348.7|6
1653598780000|2022-05-26 20:59:40|11352.7|11349.9|11352.7|11348.7|11352.7|11349.9|11352.7|11348.7|0
1653598790000|2022-05-26 20:59:50|11351.6|11348.8|11351.7|11347.7|11351.7|11348.8|11351.1|11347.7|26
1653602400000|2022-05-26 22:00:00|11346.3|11338.3|11346.8|11338.8|11346.8|11338.8|11345.8|11337.8|2
1653602410000|2022-05-26 22:00:10|11346.7|11343.9|11348.3|11340.3|11352.1|11348.4|11346.7|11340.3|34
1653602420000|2022-05-26 22:00:20|11347.8|11339.8|11347.8|11339.8|11347.8|11341.9|11344.2|11337.8|26
1653602430000|2022-05-26 22:00:30|11346.9|11338.9|11343.8|11335.8|11346.9|11339.4|11342.2|11335.8|6
1653602440000|2022-05-26 22:00:40|11343.7|11335.7|11342.7|11334.7|11343.7|11337.4|11341.2|11334.7|1
1653602450000|2022-05-26 22:00:50|11338.1|11335.3|11334|11330|11340|11335.3|11334|11330|19
1653602460000|2022-05-26 22:01:00|11333|11330.2|11337.2|11333.2|11337.2|11333.2|11332.9|11328.2|6
1653602470000|2022-05-26 22:01:10|11340.6|11332.6|11343.2|11335.2|11343.2|11336.4|11339.2|11332.6|18
1653602480000|2022-05-26 22:01:20|11340.5|11336.5|11343.7|11335.7|11343.7|11337.3|11340.1|11335.7|2
1653602490000|2022-05-26 22:01:30|11339.9|11337.1|11340.2|11332.2|11341.7|11337.1|11339.7|11331.7|4
1653602500000|2022-05-26 22:01:40|11339.1|11336.3|11339.9|11337.1|11340.8|11337.1|11339.1|11335.7|7
1653602510000|2022-05-26 22:01:50|11340.8|11336.8|11340.8|11336.8|11340.8|11336.8|11340.8|11336.8|3
1653602520000|2022-05-26 22:02:00|11339.9|11337.1|11339.7|11336.9|11339.9|11337.1|11339.4|11336.6|1
1653602530000|2022-05-26 22:02:10|11339.2|11336.4|11337.9|11335.1|11339.2|11336.4|11337.7|11334|12
1653602550000|2022-05-26 22:02:30|11338.1|11335.3|11338.7|11330.7|11340.2|11335.3|11338|11330.7|3
1653602560000|2022-05-26 22:02:40|11337.1|11333.1|11337.1|11333.1|11337.1|11333.1|11337.1|11333.1|0
1653602570000|2022-05-26 22:02:50|11337.2|11333.2|11336.1|11333.3|11337.2|11333.5|11336.1|11333.2|2
1653602580000|2022-05-26 22:03:00|11336|11333.2|11336|11333.2|11336|11333.2|11336|11333.2|1
1653602590000|2022-05-26 22:03:10|||||||||1
1653602600000|2022-05-26 22:03:20|11335|11332.2|11339.1|11336.3|11343.6|11338|11335|11332.2|27
1653602610000|2022-05-26 22:03:30|11339.2|11335.2|11338.2|11334.2|11340|11336.6|11338.2|11334.2|5
1653602620000|2022-05-26 22:03:40|11339.9|11331.9|11338.7|11330.7|11339.9|11331.9|11338.7|11330.7|6
1653602640000|2022-05-26 22:04:00|11334.1|11330.1|11334.1|11330.1|11334.1|11330.1|11334.1|11330.1|5
1653602650000|2022-05-26 22:04:10|11333.4|11329.4|11333.1|11329.1|11333.4|11330.1|11332.9|11329.1|0
1653602660000|2022-05-26 22:04:20|11332.9|11330.1|11334.9|11330.9|11334.9|11330.9|11332.8|11329.1|3
1653602670000|2022-05-26 22:04:30|11335.5|11331.5|11337|11329|11338|11331.6|11335.5|11329|1
1653602680000|2022-05-26 22:04:40|11333.9|11331.1|11333.4|11330.6|11336.7|11331.1|11333|11328.7|1
1653602690000|2022-05-26 22:04:50|11333.6|11329.6|11333.4|11330.6|11333.6|11330.6|11331.5|11328.7|4
1653602700000|2022-05-26 22:05:00|11333.9|11331.1|11333.4|11330.6|11334.5|11331.1|11333.4|11330.5|3
1653602710000|2022-05-26 22:05:10|11333.9|11331.1|11334.4|11331.6|11334.4|11331.6|11333.4|11330.6|2
1653602730000|2022-05-26 22:05:30||11330.4||11330.4||11330.4||11330.4|1
1653602760000|2022-05-26 22:06:00|11334.3|11331.5|11334.8|11332|11334.8|11332|11334.3|11331.5|2
1653602770000|2022-05-26 22:06:10|11334.7|11331.9|11335|11332.2|11335|11332.2|11334.7|11331.9|3
1653602790000|2022-05-26 22:06:30|11335.3|11332.5|11335|11332.2|11335.3|11332.5|11335|11332.2|4
1653602800000|2022-05-26 22:06:40|11335.1|11332.3|11335.5|11332.7|11335.5|11332.7|11335|11332.2|2
1653602810000|2022-05-26 22:06:50|11335|11332.2|11334.6|11331.8|11335|11332.2|11334.6|11331.8|5
1653602820000|2022-05-26 22:07:00|11334.1|11331.3|11334.6|11331.8|11334.6|11331.8|11334.1|11331.3|1
1653602830000|2022-05-26 22:07:10|11334.1|11331.3|11334.1|11331.3|11334.1|11331.3|11334.1|11331.3|1
1653602840000|2022-05-26 22:07:20|11334.5|11331.7|11334.1|11331.3|11334.6|11331.8|11334.1|11331.3|5
1653602850000|2022-05-26 22:07:30|11333.7|11330.9|11333.7|11330.9|11333.7|11330.9|11333.7|11330.9|0
1653602870000|2022-05-26 22:07:50|11334|11331.2|11332.2|11329.4|11334|11331.2|11332.2|11329.4|23
1653602880000|2022-05-26 22:08:00|11331.6|11328.8|11331.6|11328.8|11331.6|11328.8|11331.6|11328.8|0
1653602890000|2022-05-26 22:08:10|11331.7|11327.7|11330.2|11322.2|11331.7|11327.7|11327.6|11322.2|17
1653602900000|2022-05-26 22:08:20|11326.6|11323.8|11328.7|11324.7|11328.7|11324.7|11326.6|11323.8|2
1653602910000|2022-05-26 22:08:30|11327.6|11324.8|11328.7|11324.7|11328.7|11324.8|11327.6|11324.6|1
1653602920000|2022-05-26 22:08:40|11328.5|11325.7|11328.6|11325.8|11328.6|11325.8|11328.5|11325.7|1
1653602940000|2022-05-26 22:09:00|11329.6|11326.8|11331.6|11327.6|11333.4|11327.7|11328.6|11324.1|13
1653602950000|2022-05-26 22:09:10|11331.7|11327.7|11333.6|11329.6|11333.6|11329.8|11331.7|11327.7|1
1653603000000|2022-05-26 22:10:00|11333.4|11330.6|11334|11331.2|11334|11331.2|11333.4|11330.6|1
1653603010000|2022-05-26 22:10:10|11333.5|11330.7|11333.6|11330.8|11333.8|11331|11333|11329.6|15
1653603020000|2022-05-26 22:10:20|11334.3|11331.5|11334.9|11332.1|11334.9|11332.1|11334.3|11331.5|3
1653603050000|2022-05-26 22:10:50|11336|11332|11336|11332|11336|11332|11336|11332|4
1653603060000|2022-05-26 22:11:00|11335.9|11331.9|11335.7|11331.7|11335.9|11331.9|11335.7|11331.7|1
1653603070000|2022-05-26 22:11:10|11334.8|11332|11335.6|11332.8|11335.9|11332.8|11334.3|11330.9|3
1653603080000|2022-05-26 22:11:20|11336.2|11332.2|11335.7|11331.7|11336.2|11332.2|11334.3|11331.5|2
1653603090000|2022-05-26 22:11:30|11335.1|11332.3|11335.6|11332.8|11335.6|11332.8|11335.1|11332.3|0
1653603110000|2022-05-26 22:11:50|11336.6|11332.6|11338.8|11336|11338.8|11336|11336|11332.6|16
1653603130000|2022-05-26 22:12:10|11338.9|11334.9|11338.9|11334.9|11338.9|11334.9|11338.9|11334.9|0
1653603140000|2022-05-26 22:12:20|11337.5|11334.7|11339.9|11335.9|11339.9|11336.1|11337.3|11334.5|3
1653603150000|2022-05-26 22:12:30|11341.9|11333.9|11341.9|11337.9|11342.4|11337.9|11340.7|11333.9|1
1653603160000|2022-05-26 22:12:40|11340.3|11337.5|11339.6|11336.8|11340.3|11337.5|11339.6|11336.1|0
1653603170000|2022-05-26 22:12:50|11339.8|11337|11339.9|11335.9|11339.9|11337|11339.6|11335.9|1
1653603180000|2022-05-26 22:13:00|11338.6|11335.8|11339.9|11335.9|11339.9|11335.9|11338.6|11334.9|0
1653603220000|2022-05-26 22:13:40|11339.8|11335.8|11339.8|11335.8|11339.8|11335.8|11339.8|11335.8|0
1653603240000|2022-05-26 22:14:00|11342.8|11334.8|11343.7|11340.9|11343.7|11340.9|11341.6|11334.8|11
1653603250000|2022-05-26 22:14:10|11343.8|11339.8|11343.8|11339.8|11343.8|11339.8|11343.8|11339.8|0
1653603260000|2022-05-26 22:14:20|11343.6|11340.8|11344.9|11336.9|11344.9|11340.9|11341.8|11336.2|6
1653603270000|2022-05-26 22:14:30|11345.3|11337.3|11345.2|11342.4|11345.3|11342.4|11342.8|11337.3|9
1653603280000|2022-05-26 22:14:40|11344.7|11341.9|11342.7|11339.9|11346.8|11342.8|11342.7|11339.9|11
1653603290000|2022-05-26 22:14:50|11343|11340.2|11340.7|11337.9|11343.7|11340.9|11340.7|11337.9|6
1653603300000|2022-05-26 22:15:00|11345.2|11337.2|11343.7|11339.7|11345.2|11339.8|11342.6|11337.2|10
1653603310000|2022-05-26 22:15:10|11343.8|11339.8|11347.1|11344.3|11348.2|11344.3|11343.8|11339.8|8
1653603320000|2022-05-26 22:15:20|11346.7|11343.9|11346.7|11342.7|11346.7|11343.9|11346.7|11342.7|0
1653603330000|2022-05-26 22:15:30|11346.8|11342.8|11347.7|11343.7|11349.2|11343.7|11346.8|11341.2|2
1653603340000|2022-05-26 22:15:40|11347.8|11343.8|11350.2|11342.2|11350.2|11344.8|11347.8|11342.2|5
1653603350000|2022-05-26 22:15:50|11348.6|11344.6|11348.7|11344.7|11348.7|11344.7|11348.6|11344.6|2
1653603360000|2022-05-26 22:16:00|11348.6|11345.8|11355.2|11347.2|11355.2|11347.6|11347.5|11344.6|20
1653603370000|2022-05-26 22:16:10|11356.2|11348.2|11353.7|11349.7|11357.9|11351.8|11353.7|11348.2|50
1653603380000|2022-05-26 22:16:20|11356.1|11348.1|11353.7|11349.7|11356.2|11350.6|11353.7|11348.1|1
1653603390000|2022-05-26 22:16:30|11354.4|11350.4|11354.6|11350.6|11356.2|11350.6|11354.4|11348.1|2
1653603400000|2022-05-26 22:16:40|11356.2|11348.2|11356.1|11348.1|11356.2|11348.2|11356.1|11348.1|1
1653603410000|2022-05-26 22:16:50|11355.2|11347.2|11353.7|11349.7|11355.2|11351.9|11353.7|11347.2|4
1653603420000|2022-05-26 22:17:00|11355.2|11347.2|11352.7|11348.7|11355.2|11350.7|11352.7|11347.2|5
1653603430000|2022-05-26 22:17:10|11350.7|11346.7|11350.7|11346.7|11350.7|11346.7|11350.7|11346.7|0
1653603440000|2022-05-26 22:17:20|11351|11348.2|11351|11348.2|11351|11348.2|11351|11348.2|62
1653603450000|2022-05-26 22:17:30|11352.9|11344.9|11350.9|11348.1|11352.9|11348.1|11349.5|11344.6|7
1653603460000|2022-05-26 22:17:40|11351|11348.2|11352.6|11344.6|11352.9|11348.2|11350.9|11344.6|1
1653603470000|2022-05-26 22:17:50|11351|11347|11351.1|11347.1|11351.1|11347.1|11349.8|11347|3
1653603480000|2022-05-26 22:18:00|11351|11348.2|11351.1|11347.1|11351.1|11348.2|11351|11347.1|2
1653603490000|2022-05-26 22:18:10|11351.3|11347.3|11349.4|11345.4|11351.3|11348.2|11349.4|11345.4|6
1653603500000|2022-05-26 22:18:20|11349.1|11345.1|11349.1|11345.1|11349.1|11345.1|11349.1|11345.1|0
1653603510000|2022-05-26 22:18:30|11348.6|11344.6|11350|11347.2|11350|11347.2|11348|11341.6|14
1653603520000|2022-05-26 22:18:40|11349.9|11347.1|11349.9|11347.1|11349.9|11347.1|11349.5|11346.7|1
1653603530000|2022-05-26 22:18:50|11349.5|11346.7|11349.9|11347.1|11349.9|11347.1|11349.5|11346.7|3
1653603540000|2022-05-26 22:19:00|11350|11347.2|11356.5|11353.7|11356.5|11353.7|11349.9|11347.1|9
1653603550000|2022-05-26 22:19:10|11356.2|11353.4|11357.1|11353.1|11357.1|11353.4|11356.2|11353.1|8
1653603560000|2022-05-26 22:19:20|11358.8|11350.8|11354.5|11346.5|11358.8|11350.8|11354|11346.5|7
1653603570000|2022-05-26 22:19:30|11352|11344|11349|11345|11352|11345.3|11349|11344|2
1653603590000|2022-05-26 22:19:50|11351.5|11343.5|11351.5|11343.5|11351.5|11343.5|11351.5|11343.5|5
1653603600000|2022-05-26 22:20:00|11350|11346|11352.6|11344.6|11352.6|11346|11350|11344.6|2
1653603610000|2022-05-26 22:20:10|11352.5|11344.5|11352.5|11344.5|11352.5|11344.5|11352.5|11344.5|1
1653603620000|2022-05-26 22:20:20|11351.5|11343.5|11350|11346|11351.5|11346|11349.8|11343.5|3
1653603630000|2022-05-26 22:20:30|||||||||1
1653603640000|2022-05-26 22:20:40|11352.3|11344.3|11352.5|11344.5|11352.5|11344.5|11352.3|11344.3|2
1653603650000|2022-05-26 22:20:50|11350.6|11347.8|11350.9|11348.1|11350.9|11348.1|11350.6|11347.8|1
1653603660000|2022-05-26 22:21:00|11354|11350|11353.5|11350.7|11354|11351.2|11353.5|11350|4
1653603670000|2022-05-26 22:21:10|11353.9|11351.1|11355|11351|11355|11352.1|11353.9|11350|6
1653603690000|2022-05-26 22:21:30|11355.1|11352.3|11355|11351|11355.1|11352.3|11353.9|11351|2
1653603700000|2022-05-26 22:21:40|11355.7|11351.7|11361.6|11353.6|11361.6|11355.2|11355.7|11351.7|19
1653603720000|2022-05-26 22:22:00|11360.9|11352.9|11353|11349|11360.9|11352.9|11353|11349|7
1653603730000|2022-05-26 22:22:10||11350.2||11350.2||11350.2||11350.2|2
1653603740000|2022-05-26 22:22:20|11352.9|11350.1|11349.9|11347.1|11352.9|11350.1|11349.9|11347|4
1653603750000|2022-05-26 22:22:30|||||||||1
1653603770000|2022-05-26 22:22:50|||||||||1
1653603780000|2022-05-26 22:23:00|11354.6|11346.6|11352.7|11349.9|11354.6|11349.9|11352.7|11346.6|5
1653603790000|2022-05-26 22:23:10|11353|11350.2|11353|11350.2|11353|11350.2|11353|11350.2|0
1653603800000|2022-05-26 22:23:20|11352.5|11349.7|11356.1|11352.1|11356.1|11352.3|11352.5|11349.7|4
1653603810000|2022-05-26 22:23:30|11354.8|11352|11356.1|11352.1|11358.5|11353.4|11354.8|11350.3|7
1653603820000|2022-05-26 22:23:40|11355|11352.2|11355|11352.2|11358.6|11352.2|11355|11350.6|1
1653603830000|2022-05-26 22:23:50|11354.6|11351.8|11355|11352.2|11355|11352.2|11354.5|11351.7|1
1653603840000|2022-05-26 22:24:00|11358.5|11350.5|11359.1|11351.1|11359.1|11351.1|11358.5|11350.5|2
1653603850000|2022-05-26 22:24:10|11359.5|11351.5|11358.1|11354.1|11359.5|11354.2|11357|11351.5|1
1653603860000|2022-05-26 22:24:20|11357|11354.2|11357|11354.2|11357|11354.2|11357|11354.2|0
1653603870000|2022-05-26 22:24:30|11356.2|11352.2|11356.2|11352.2|11356.2|11352.2|11356.1|11352.1|1
1653603880000|2022-05-26 22:24:40|11356.1|11352.1|11356.1|11352.1|11356.1|11352.1|11356.1|11352.1|0
1653603890000|2022-05-26 22:24:50|11355|11352.2|11354.1|11350.1|11355|11352.2|11354.1|11350.1|3
1653603900000|2022-05-26 22:25:00|||||||||1
1653603910000|2022-05-26 22:25:10|11353.1|11350.3|11354|11351.2|11354|11351.2|11353|11350.2|2
1653603920000|2022-05-26 22:25:20|11354.1|11351.3|11356.1|11352.1|11357.4|11352.1|11354.1|11349.4|4
1653603940000|2022-05-26 22:25:40|||||||||1
1653603960000|2022-05-26 22:26:00|11355.8|11353|11359.1|11355.1|11359.5|11356.1|11355.8|11353|4
1653603970000|2022-05-26 22:26:10|11359.2|11355.2|11359.2|11355.2|11359.2|11356.2|11359|11355.2|1
1653603980000|2022-05-26 22:26:20|11359.1|11355.1|11358.1|11354.1|11359.1|11356.3|11357.1|11353.1|2
1653603990000|2022-05-26 22:26:30|11357.1|11354.3|11355.1|11351.1|11357.7|11354.3|11355.1|11351.1|1
1653604000000|2022-05-26 22:26:40|11356.6|11353.8|11358.2|11354.2|11358.2|11354.4|11356.6|11353.8|9
1653604020000|2022-05-26 22:27:00|11361.7|11353.7|11360.7|11352.7|11361.7|11355.3|11359.3|11352.7|4
1653604040000|2022-05-26 22:27:20|11358.2|11354.2|11358.2|11354.2|11358.2|11354.2|11358.2|11354.2|0
1653604070000|2022-05-26 22:27:50|11358.3|11355.5|11356.1|11352.1|11358.3|11355.5|11355.8|11352.1|7
1653604090000|2022-05-26 22:28:10|11355|11352.2|11354|11351.2|11355|11352.2|11354|11351.2|1
1653604100000|2022-05-26 22:28:20|11354.3|11351.5|11353.1|11349.1|11354.3|11351.5|11352.8|11349.1|3
1653604110000|2022-05-26 22:28:30|11353|11350.2|11353.1|11349.1|11353.1|11350.2|11352.8|11349.1|0
1653604130000|2022-05-26 22:28:50|11352.8|11350|11353|11350.2|11353|11350.2|11352.8|11350|0
1653604140000|2022-05-26 22:29:00|11353.7|11350.9|11353|11350.2|11353.7|11350.9|11353|11350.2|2
1653604150000|2022-05-26 22:29:10|11353.6|11350.8|11356.1|11352.1|11357.7|11352.1|11353.6|11349.7|15
1653604160000|2022-05-26 22:29:20|11357.7|11349.7|11356.1|11352.1|11357.7|11352.1|11356.1|11349.6|0
1653604180000|2022-05-26 22:29:40|11356.7|11348.7|11354.9|11350.9|11356.7|11350.9|11354.9|11348.6|0
1653604190000|2022-05-26 22:29:50|11355.1|11351.1|11351.1|11347.1|11355.1|11351.1|11351.1|11347.1|8
1653604200000|2022-05-26 22:30:00|11350.1|11347.3|11347.2|11343.2|11350.1|11347.3|11347.1|11343.2|5
1653604210000|2022-05-26 22:30:10|11346.1|11343.3|11346.1|11342.1|11350.2|11345.1|11346.1|11341.8|8
1653604220000|2022-05-26 22:30:20|11346|11342|11345.1|11342.3|11346.4|11343|11345.1|11342|2
1653604230000|2022-05-26 22:30:30|11344.9|11342.1|11345.9|11343.1|11345.9|11343.1|11344.9|11342.1|2
1653604250000|2022-05-26 22:30:50|11345.4|11342.6|11342|11338|11345.8|11342.6|11342|11336.8|7
1653604260000|2022-05-26 22:31:00|11343|11339|11347.5|11339.5|11347.5|11343|11342.8|11339|19
1653604280000|2022-05-26 22:31:20|||||||||1
1653604310000|2022-05-26 22:31:50|11347|11339|11346|11342|11347|11342|11346|11339|3
1653604320000|2022-05-26 22:32:00|||||||||1
1653604330000|2022-05-26 22:32:10|11345.9|11343.1|11345.9|11343.1|11345.9|11343.1|11345.9|11343.1|8
1653604340000|2022-05-26 22:32:20|11347|11343|11346.9|11344.1|11347.4|11344.6|11346.9|11343|4
1653604350000|2022-05-26 22:32:30|11346.4|11342.4|11346.4|11342.4|11346.4|11342.4|11346|11342|0
1653604360000|2022-05-26 22:32:40|11345.6|11341.6|11344|11340|11345.6|11341.9|11343.9|11340|0
1653604370000|2022-05-26 22:32:50|11343.9|11339.9|11343.9|11339.9|11343.9|11339.9|11343.9|11339.9|0
1653604380000|2022-05-26 22:33:00|11344|11341.2|11343.9|11339.9|11344|11341.2|11343.9|11339.9|2
1653604390000|2022-05-26 22:33:10|11343.8|11339.8|11343|11339|11345.5|11339.8|11342.9|11337.4|1
1653604400000|2022-05-26 22:33:20|11342.8|11338.8|11341.8|11339|11342.8|11339|11341.8|11338.8|0
1653604410000|2022-05-26 22:33:30|11342|11338|11341.2|11337.2|11342.3|11339.5|11341.2|11337.2|5
1653604420000|2022-05-26 22:33:40|11341|11337|11340.2|11336.2|11341|11337.5|11338.8|11336|3
1653604430000|2022-05-26 22:33:50|11340.3|11336.3|11337.2|11333.2|11341.5|11336.3|11336.1|11333.1|11
1653604440000|2022-05-26 22:34:00|11337.1|11334.3|11339.3|11336.5|11340.9|11336.9|11337.1|11334.3|10
1653604450000|2022-05-26 22:34:10|11338.9|11336.1|11338.9|11336.1|11338.9|11336.1|11338.9|11336.1|1
1653604480000|2022-05-26 22:34:40|11338.4|11335.6|11338.9|11336.1|11338.9|11336.1|11338.4|11335.6|1
1653604490000|2022-05-26 22:34:50|11338.8|11336|11338.8|11336|11338.8|11336|11338.8|11336|0
1653604500000|2022-05-26 22:35:00|11338.9|11336.1|11340|11336|11340|11336.1|11338.9|11336|1
1653604510000|2022-05-26 22:35:10|11339.8|11337|11339.8|11337|11339.8|11337|11339.8|11337|1
1653604520000|2022-05-26 22:35:20|11340.8|11338|11341.9|11337.9|11341.9|11338|11340.8|11337.7|1
1653604530000|2022-05-26 22:35:30|11341.8|11339|11341.8|11339|11341.8|11339|11341.8|11339|1
1653604540000|2022-05-26 22:35:40|11341.9|11339.1|11342.1|11339.3|11342.1|11339.3|11341.7|11337.7|17
1653604560000|2022-05-26 22:36:00|11342|11339.2|11342|11339.2|11342|11339.2|11342|11339.2|0
1653604590000|2022-05-26 22:36:30|11342.8|11340|11342.9|11340.1|11342.9|11340.1|11342.8|11340|2
1653604600000|2022-05-26 22:36:40|11343.4|11340.6|11343.4|11340.6|11343.4|11340.6|11343.4|11340.6|0
1653604630000|2022-05-26 22:37:10|11343.9|11341.1|11343.9|11341.1|11343.9|11341.1|11343.9|11341.1|2
1653604650000|2022-05-26 22:37:30|11343.8|11341|11344|11340|11345.5|11341|11343.1|11337.5|4
1653604660000|2022-05-26 22:37:40|11344.7|11340.7|11344.9|11342.1|11344.9|11342.1|11344.7|11340.7|8
1653604670000|2022-05-26 22:37:50|11345|11342.2|11345|11342.2|11345|11342.2|11345|11342.2|0
1653604680000|2022-05-26 22:38:00|11344.9|11342.1|11344.9|11342.1|11344.9|11342.1|11344.9|11342.1|1
1653604720000|2022-05-26 22:38:40|11344.4|11341.6|11344.1|11340.1|11344.4|11341.6|11343.9|11340.1|1
1653604730000|2022-05-26 22:38:50|11345|11341|11345|11341|11345|11341|11345|11341|2
1653604740000|2022-05-26 22:39:00|11344.9|11342.1|11344|11340|11344.9|11342.1|11344|11340|2
1653604770000|2022-05-26 22:39:30|11344.1|11341.3|11343.1|11339.1|11344.1|11341.3|11342.9|11339.1|1
1653604790000|2022-05-26 22:39:50|11342.9|11340.1|11343.1|11339.1|11343.1|11340.1|11342|11339.1|5
1653604810000|2022-05-26 22:40:10|11342.7|11339.9|11344.9|11342.1|11346|11342.1|11342.4|11339.6|8
1653604820000|2022-05-26 22:40:20|11345.5|11342.7|11345.5|11342.7|11345.5|11342.7|11345.5|11342.7|0
1653604830000|2022-05-26 22:40:30|11345.4|11342.6|11345|11341|11345.4|11342.6|11345|11341|2
1653604840000|2022-05-26 22:40:40|11345.1|11341.1|11344.9|11342.1|11345.1|11342.1|11344.9|11341.1|0
1653604850000|2022-05-26 22:40:50|11346|11342|11344.9|11342.1|11346|11342.1|11344.9|11341.8|1
1653604860000|2022-05-26 22:41:00|11345.2|11342.4|11346.4|11343.6|11346.4|11343.6|11345.2|11342.4|3
1653604870000|2022-05-26 22:41:10|||||||||1
1653604890000|2022-05-26 22:41:30|11346.7|11343.9|11346.9|11344.1|11346.9|11344.1|11346.7|11343.9|1
1653604910000|2022-05-26 22:41:50|11353|11345|11351|11347|11353|11347|11350.8|11344.5|18
1653604920000|2022-05-26 22:42:00|11351.1|11347.1|11351.4|11348.6|11351.9|11349.1|11351.1|11347.1|2
1653604930000|2022-05-26 22:42:10|11351.7|11348.9|11351.4|11348.6|11351.7|11348.9|11351.4|11348.6|1
1653604940000|2022-05-26 22:42:20|11350.6|11347.8|11350|11347.2|11350.6|11347.8|11350|11347.2|4
1653604950000|2022-05-26 22:42:30|11350.4|11347.6|11350|11347.2|11350.4|11347.6|11350|11347.2|2
1653604960000|2022-05-26 22:42:40|||||||||1
1653604970000|2022-05-26 22:42:50|||||||||1
1653604980000|2022-05-26 22:43:00|11350.7|11347.9|11350.6|11347.8|11350.7|11347.9|11350.6|11347.8|3
1653604990000|2022-05-26 22:43:10|11350.4|11347.6|11352|11348|11352|11348|11350.4|11347.6|6
1653605000000|2022-05-26 22:43:20|11349.9|11347.1|11349.9|11347.1|11349.9|11347.1|11349.9|11347.1|9
1653605010000|2022-05-26 22:43:30|11349.5|11346.7|11349.5|11346.7|11349.5|11346.7|11349.5|11346.7|1
1653605020000|2022-05-26 22:43:40|11349.4|11346.6|11349.4|11346.6|11349.4|11346.6|11349.4|11346.6|1
1653605030000|2022-05-26 22:43:50|11349.5|11346.7|11349.5|11346.7|11349.5|11346.7|11349.5|11346.7|0
1653605040000|2022-05-26 22:44:00|11348|11344|11348|11344|11349.6|11344|11348|11341.6|4
1653605050000|2022-05-26 22:44:10|11348.2|11344.2|11349|11345|11350.6|11345|11348.2|11342.6|2
1653605060000|2022-05-26 22:44:20|||||||||1
1653605070000|2022-05-26 22:44:30|11350.6|11342.6|11349.5|11341.5|11350.6|11342.6|11349.1|11341.1|3
1653605090000|2022-05-26 22:44:50|11347.8|11343.8|11348|11344|11348|11344|11347.8|11343.8|1
1653605100000|2022-05-26 22:45:00|11348.1|11344.1|11348|11344|11348.1|11344.1|11348|11344|0
1653605110000|2022-05-26 22:45:10|11347.9|11343.9|11347.9|11343.9|11348.1|11344.1|11347.9|11343.9|0
1653605120000|2022-05-26 22:45:20|||||||||1
1653605150000|2022-05-26 22:45:50|||||||||1
1653605160000|2022-05-26 22:46:00|11347.8|11345|11348.9|11344.9|11349.2|11346.4|11347.8|11344.9|5
1653605170000|2022-05-26 22:46:10|11348|11345.2|11347.8|11345|11348|11345.2|11347.8|11345|1
1653605200000|2022-05-26 22:46:40|11348.8|11344.8|11348.8|11346|11348.9|11346|11348.8|11344.8|1
1653605210000|2022-05-26 22:46:50|11349.3|11346.5|11349.3|11346.5|11349.3|11346.5|11349.3|11346.5|0
1653605220000|2022-05-26 22:47:00|11349.2|11346.4|11348.9|11344.9|11349.2|11346.4|11348.9|11344.9|2
1653605230000|2022-05-26 22:47:10|11347.9|11343.9|11347.9|11343.9|11347.9|11343.9|11347.9|11343.9|1
1653605260000|2022-05-26 22:47:40|||||||||1
1653605270000|2022-05-26 22:47:50|11345.8|11343|11345.9|11341.9|11346.1|11343|11345.8|11341.9|0
1653605300000|2022-05-26 22:48:20|||||||||1
1653605310000|2022-05-26 22:48:30|11345.7|11342.9|11345.9|11341.9|11345.9|11343|11345.7|11341.9|0
1653605320000|2022-05-26 22:48:40|11345.8|11343|11345.9|11341.9|11345.9|11343|11345.8|11341.9|1
1653605350000|2022-05-26 22:49:10|11345.7|11342.9|11345.9|11341.9|11345.9|11343|11345.7|11341.9|4
1653605370000|2022-05-26 22:49:30|11345.8|11343|11345.8|11343|11345.8|11343|11345.8|11343|0
1653605380000|2022-05-26 22:49:40|11346.9|11342.9|11346.9|11342.9|11346.9|11342.9|11346.9|11342.9|1
1653605390000|2022-05-26 22:49:50|11347.1|11343.1|11347.1|11343.1|11347.1|11343.1|11347.1|11343.1|0
1653605400000|2022-05-26 22:50:00|11346.9|11342.9|11346.9|11342.9|11346.9|11342.9|11346.9|11342.9|0
1653605410000|2022-05-26 22:50:10|11346|11343.2|11346|11343.2|11346|11343.2|11346|11343.2|2
1653605420000|2022-05-26 22:50:20|11345.7|11342.9|11345.9|11341.9|11345.9|11343|11345.7|11341.9|3
1653605430000|2022-05-26 22:50:30|11344.8|11342|11346.6|11342.6|11346.6|11342.6|11344.8|11341.8|1
1653605440000|2022-05-26 22:50:40|11346.9|11342.9|11349.5|11341.5|11349.6|11342.9|11346.9|11341.5|2
1653605460000|2022-05-26 22:51:00|11347.9|11343.9|11347.8|11345|11347.9|11345|11347.7|11343.9|0
1653605470000|2022-05-26 22:51:10|11348.3|11345.5|11348.3|11345.5|11348.3|11345.5|11348.3|11345.5|1
1653605500000|2022-05-26 22:51:40|11348.2|11345.4|11347.9|11343.9|11348.2|11345.4|11347.9|11343.9|1
1653605510000|2022-05-26 22:51:50|11347.8|11345|11348.3|11345.5|11348.3|11345.5|11347.8|11345|1
1653605520000|2022-05-26 22:52:00|11347.2|11343.2|11346.9|11342.9|11347.2|11343.2|11346.9|11342.9|2
1653605540000|2022-05-26 22:52:20|11346.7|11343.9|11346.7|11343.9|11346.7|11343.9|11346.3|11343.5|0
1653605550000|2022-05-26 22:52:30|11346.3|11343.5|11346.3|11343.5|11346.3|11343.5|11346.3|11343.5|0
1653605590000|2022-05-26 22:53:10|11346.2|11343.4|11345.8|11343|11346.2|11343.4|11345.8|11343|1
1653605600000|2022-05-26 22:53:20|11345.4|11342.6|11345.3|11342.5|11345.4|11342.6|11345.3|11342.5|2
1653605610000|2022-05-26 22:53:30|11346.3|11343.5|11346.3|11343.5|11346.3|11343.5|11346.3|11343.5|1
1653605630000|2022-05-26 22:53:50|11345.8|11343|11345.8|11343|11345.8|11343|11345.8|11343|1
1653605640000|2022-05-26 22:54:00|11345.1|11342.3|11341.9|11339.1|11346.4|11342.3|11341.9|11338.4|3
1653605650000|2022-05-26 22:54:10|11342.2|11338.2|11341.9|11337.9|11342.2|11338.2|11341.9|11337.9|3
1653605660000|2022-05-26 22:54:20|11340.8|11338|11340.8|11338|11340.8|11338|11340.8|11338|1
1653605680000|2022-05-26 22:54:40|11341.1|11338.3|11339.8|11337|11341.1|11338.3|11339.8|11337|5
1653605690000|2022-05-26 22:54:50|11340.1|11337.3|11339.8|11337|11340.1|11337.3|11339.8|11337|2
1653605700000|2022-05-26 22:55:00|11339.4|11336.6|11339.3|11336.5|11339.4|11336.6|11339.3|11336.5|0
1653605720000|2022-05-26 22:55:20|11337.9|11335.1|11337.9|11333.9|11338|11335.1|11337.9|11333.9|8
1653605730000|2022-05-26 22:55:30|11336.6|11333.8|11337.8|11335|11337.9|11335|11336.6|11333.8|2
1653605750000|2022-05-26 22:55:50|11337.6|11334.8|11337.9|11333.9|11337.9|11334.8|11336.6|11333.8|5
1653605760000|2022-05-26 22:56:00|11338.3|11335.5|11339.3|11336.5|11339.3|11336.5|11338.3|11335.5|3
1653605790000|2022-05-26 22:56:30|11337.9|11333.9|11337.9|11333.9|11337.9|11333.9|11337.9|11333.9|2
1653605800000|2022-05-26 22:56:40|||||||||1
1653605810000|2022-05-26 22:56:50|||||||||1
1653605820000|2022-05-26 22:57:00|11339.5|11331.5|11337|11333|11339.5|11333.1|11337|11331.5|1
1653605830000|2022-05-26 22:57:10|11336.8|11334|11337|11333|11337|11334|11336.8|11333|0
1653605840000|2022-05-26 22:57:20|||||||||1
1653605860000|2022-05-26 22:57:40|11336.8|11334|11336.8|11334|11336.8|11334|11336.8|11334|1
1653605880000|2022-05-26 22:58:00|11337|11333|11337|11333|11337|11333|11337|11333|1
1653605890000|2022-05-26 22:58:10|11336.8|11334|11336.8|11334|11336.8|11334|11336.8|11334|0
1653605900000|2022-05-26 22:58:20|||||||||1
1653605920000|2022-05-26 22:58:40|11337|11333|11337|11333|11337|11333|11337|11333|1
1653605940000|2022-05-26 22:59:00|11336.8|11334|11336.3|11333.5|11336.8|11334|11336.3|11333.5|1
1653605960000|2022-05-26 22:59:20|11336.8|11334|11338.5|11330.5|11338.5|11334|11336.8|11330.5|9
1653605970000|2022-05-26 22:59:30|11336.9|11332.9|11336|11332|11338.5|11332.9|11336|11330.5|6
1653605980000|2022-05-26 22:59:40|11336.1|11332.1|11336|11332|11336.9|11333.1|11335.8|11332|3
1653605990000|2022-05-26 22:59:50|11335|11332.2|11334.9|11332.1|11335|11332.2|11334.9|11332.1|0
1653606000000|2022-05-26 23:00:00|11335.2|11332.4|11337.7|11334.9|11337.7|11334.9|11335.2|11332.4|5
1653606010000|2022-05-26 23:00:10|11338.3|11335.5|11338.8|11334.8|11338.8|11335.9|11338.3|11334.8|7
1653606020000|2022-05-26 23:00:20|11339|11335|11339.8|11335.8|11340.1|11337|11338.7|11335|3
1653606030000|2022-05-26 23:00:30|11339.6|11336.8|11339.6|11336.8|11339.6|11336.8|11339.6|11336.8|0
1653606040000|2022-05-26 23:00:40|11339.7|11336.9|11339.7|11336.9|11339.7|11336.9|11339.7|11336.9|0
1653606050000|2022-05-26 23:00:50|11340|11336|11339.8|11335.8|11340.2|11336.8|11339.6|11335.8|1
1653606060000|2022-05-26 23:01:00|11340|11336|11339.7|11336.9|11340|11336.9|11339.7|11336|0
1653606090000|2022-05-26 23:01:30|11340.8|11336.8|11340.8|11336.8|11340.8|11336.8|11340.8|11336.8|2
1653606100000|2022-05-26 23:01:40|11339.7|11336.9|11339.7|11336.9|11339.7|11336.9|11339.7|11336.9|0
1653606120000|2022-05-26 23:02:00|11339.2|11336.4|11339.2|11336.4|11339.2|11336.4|11339.1|11336.3|4
1653606130000|2022-05-26 23:02:10|11338.7|11335.9|11338.7|11335.9|11338.7|11335.9|11338.7|11335.9|1
1653606150000|2022-05-26 23:02:30|11338.9|11336.1|11339.8|11335.8|11339.8|11336.1|11338.9|11335.8|1
1653606160000|2022-05-26 23:02:40|11338.7|11335.9|11338.7|11335.9|11338.7|11335.9|11338.7|11335.9|0
1653606180000|2022-05-26 23:03:00|11338.5|11335.7|11338.8|11334.8|11339|11335.9|11338.5|11334.8|6
1653606190000|2022-05-26 23:03:10|11338.1|11334.1|11337.8|11333.8|11338.1|11334.1|11337.8|11333.8|6
1653606210000|2022-05-26 23:03:30|11336.6|11333.9|11336.8|11332.8|11336.8|11333.9|11336.2|11332.8|0
1653606230000|2022-05-26 23:03:50|11335.9|11333.1|11335.7|11332.9|11335.9|11333.1|11335.7|11332.9|2
1653606240000|2022-05-26 23:04:00|11336.7|11333.9|11336.7|11333.9|11336.7|11333.9|11336.4|11333.6|4
1653606280000|2022-05-26 23:04:40|11336.4|11333.6|11336.2|11333.4|11336.4|11333.6|11336.2|11333.4|0
1653606290000|2022-05-26 23:04:50|11336.6|11333.8|11336.7|11333.9|11336.7|11333.9|11336.6|11333.8|1
1653606300000|2022-05-26 23:05:00|11337|11333|11336.8|11332.8|11337|11333|11336.8|11332.8|0
1653606310000|2022-05-26 23:05:10|||||||||1
1653606340000|2022-05-26 23:05:40|11337.8|11334|11341.2|11333.2|11341.2|11334.8|11337.8|11333.2|2
1653606350000|2022-05-26 23:05:50|11341.4|11333.4|11341.4|11333.4|11341.4|11333.4|11341.2|11333.2|1
1653606390000|2022-05-26 23:06:30|11341.8|11333.8|11341.4|11333.4|11341.8|11333.8|11341.4|11333.4|0
1653606430000|2022-05-26 23:07:10|11339.8|11335.8|11339.8|11335.8|11339.8|11335.8|11339.8|11335.8|0
1653606440000|2022-05-26 23:07:20|11338.8|11336|11339.8|11335.8|11339.8|11336|11338.8|11335.8|1
1653606460000|2022-05-26 23:07:40|11339.9|11335.9|11340.7|11337.9|11342.3|11337.9|11339.9|11334.3|1
1653606470000|2022-05-26 23:07:50|11340.9|11336.9|11340.9|11336.9|11340.9|11336.9|11340.9|11336.9|0
1653606480000|2022-05-26 23:08:00|11340.7|11337.9|11340.7|11337.9|11340.7|11337.9|11340.7|11337.9|0
1653606530000|2022-05-26 23:08:50|11341.7|11337.7|11341.8|11337.8|11341.8|11337.8|11341.7|11337.7|1
1653606550000|2022-05-26 23:09:10|11341.9|11339.1|11341.8|11337.8|11341.9|11339.1|11341.8|11337.8|2
1653606570000|2022-05-26 23:09:30|11342.7|11339.9|11343.7|11340.9|11344.8|11340.9|11342.7|11339.9|17
1653606580000|2022-05-26 23:09:40|11344.3|11341.5|11344.7|11341.9|11344.7|11341.9|11344.3|11341.5|0
1653606590000|2022-05-26 23:09:50|11345.2|11342.4|11346.6|11342.6|11346.8|11343|11345.2|11342.4|7
1653606600000|2022-05-26 23:10:00|11346.8|11342.8|11345.3|11341.3|11347.7|11344.9|11345.3|11341.3|10
1653606610000|2022-05-26 23:10:10|11344.8|11340.8|11344.8|11340.8|11344.8|11340.8|11344.8|11340.8|0
1653606620000|2022-05-26 23:10:20|11344.4|11340.4|11343.8|11339.8|11344.4|11340.4|11342.3|11338.9|10
1653606680000|2022-05-26 23:11:20|11344.8|11340.8|11344.8|11340.8|11344.8|11340.8|11344.8|11340.8|1
1653606700000|2022-05-26 23:11:40|11344.9|11340.9|11345.6|11341.6|11347.8|11341.8|11344.9|11339.3|1
1653606710000|2022-05-26 23:11:50|11344.8|11342|11344.8|11342|11344.8|11342|11344.8|11342|0
1653606720000|2022-05-26 23:12:00|11344.7|11341.9|11344.7|11341.9|11344.7|11341.9|11344.7|11341.9|0
1653606760000|2022-05-26 23:12:40|11345.2|11342.4|11345.2|11342.4|11345.2|11342.4|11345.2|11342.4|0
1653606770000|2022-05-26 23:12:50|11346.8|11342.8|11346.8|11342.8|11346.8|11342.8|11346.8|11342.8|6
1653606780000|2022-05-26 23:13:00|11346.5|11343.7|11346.7|11343.9|11346.7|11343.9|11346.5|11343.7|5
1653606790000|2022-05-26 23:13:10|11346.4|11343.6|11344.5|11341.7|11346.4|11343.6|11344.5|11340.8|13
1653606800000|2022-05-26 23:13:20|11344.7|11341.9|11344.8|11340.8|11344.8|11341.9|11344.7|11340.8|1
1653606820000|2022-05-26 23:13:40|11343.8|11341|11343.4|11340.6|11344|11341|11343.4|11340|5
1653606830000|2022-05-26 23:13:50|11343.6|11339.6|11343.6|11339.6|11343.6|11340|11342.7|11339.6|0
1653606840000|2022-05-26 23:14:00|11343.8|11339.8|11343.8|11339.8|11343.8|11339.9|11342.7|11339.8|2
1653606850000|2022-05-26 23:14:10|11342.8|11340|11342.7|11339.9|11342.8|11340|11342.7|11339.9|0
1653606860000|2022-05-26 23:14:20|||||||||1
1653606880000|2022-05-26 23:14:40|||||||||1
1653606890000|2022-05-26 23:14:50|11342.6|11339.8|11342.9|11338.9|11342.9|11339.8|11342.6|11338.9|1
1653606900000|2022-05-26 23:15:00|11341.8|11339|11341.8|11339|11341.8|11339|11341.8|11339|1
1653606910000|2022-05-26 23:15:10|11341.4|11338.6|11340.9|11336.9|11341.4|11338.6|11340.6|11336.9|12
1653606930000|2022-05-26 23:15:30|11340.7|11336.7|11340.7|11336.7|11340.7|11336.7|11340.7|11336.7|0
1653606940000|2022-05-26 23:15:40|11339.8|11337|11342.6|11339.8|11342.7|11339.8|11339.8|11337|12
1653606960000|2022-05-26 23:16:00|11344.1|11341.3|11344.9|11340.9|11345.6|11341.6|11344.1|11340.9|6
1653606970000|2022-05-26 23:16:10|11344.7|11340.7|11344.7|11340.7|11344.7|11340.7|11344.7|11340.7|0
1653606980000|2022-05-26 23:16:20|11345.4|11341.4|11346.8|11344|11346.8|11344|11345.4|11341.4|7
1653606990000|2022-05-26 23:16:30|11348.9|11344.9|11348.7|11344.7|11348.9|11344.9|11348.7|11344.7|16
1653607010000|2022-05-26 23:16:50|||||||||5
1653607030000|2022-05-26 23:17:10|11350.6|11346.6|11351.7|11347.7|11354.2|11348.7|11350.5|11346.2|12
1653607040000|2022-05-26 23:17:20|||||||||3
1653607050000|2022-05-26 23:17:30|11351.5|11348.7|11352.6|11348.6|11352.6|11349.3|11351.5|11348.6|4
1653607060000|2022-05-26 23:17:40|11353|11350.2|11354.6|11351.8|11354.6|11351.8|11353|11349.6|11
1653607070000|2022-05-26 23:17:50|11353.9|11351.1|11352.6|11349.8|11353.9|11351.1|11352.6|11349.8|5
1653607080000|2022-05-26 23:18:00|11352.1|11349.3|11352.1|11349.3|11352.1|11349.3|11352.1|11349.3|1
1653607090000|2022-05-26 23:18:10|11352.3|11349.5|11351.4|11348.6|11352.9|11349.5|11351.4|11348.6|2
1653607100000|2022-05-26 23:18:20|11351.1|11348.3|11351.6|11348.8|11352.1|11349.3|11351.1|11348.3|1
1653607110000|2022-05-26 23:18:30|||||||||2
1653607130000|2022-05-26 23:18:50|11351.9|11347.9|11350.6|11347.8|11351.9|11347.9|11350.6|11346.7|4
1653607140000|2022-05-26 23:19:00|11351.5|11348.7|11351.9|11347.9|11351.9|11348.8|11351.5|11347.9|4
1653607160000|2022-05-26 23:19:20|11351.6|11348.8|11352.3|11349.5|11352.3|11349.5|11351.6|11348.8|3
1653607170000|2022-05-26 23:19:30|11352.6|11349.8|11352.7|11348.7|11352.7|11349.8|11352.5|11348.7|0
1653607190000|2022-05-26 23:19:50|11351.6|11348.8|11351.6|11348.8|11351.6|11348.8|11351.6|11348.8|0
1653607200000|2022-05-26 23:20:00|11351.9|11347.9|11351.9|11347.9|11351.9|11347.9|11351.9|11347.9|1
1653607210000|2022-05-26 23:20:10|11349.9|11345.9|11349.7|11345.7|11349.9|11345.9|11349.7|11345.7|2
1653607270000|2022-05-26 23:21:10|11349.8|11345.8|11349.8|11345.8|11349.8|11345.8|11349.8|11345.8|0
1653607280000|2022-05-26 23:21:20|11349.6|11346.8|11349.8|11345.8|11350.2|11346.8|11349.6|11345.8|0
1653607290000|2022-05-26 23:21:30|11350|11347.2|11349.8|11345.8|11350|11347.2|11349.8|11345.8|0
1653607370000|2022-05-26 23:22:50|11347.8|11343.8|11346.7|11343.9|11347.8|11343.9|11346.7|11343.8|7
1653607380000|2022-05-26 23:23:00|11346.2|11343.4|11346.2|11343.4|11346.2|11343.4|11346.2|11343.4|0
1653607410000|2022-05-26 23:23:30|||||||||1
1653607420000|2022-05-26 23:23:40|11346.7|11343.9|11347|11344.2|11348.8|11344.8|11346.7|11343.9|10
1653607440000|2022-05-26 23:24:00|11346.7|11343.9|11346.2|11343.4|11346.7|11343.9|11346.2|11343.4|0
1653607460000|2022-05-26 23:24:20|11346.4|11343.6|11346.7|11343.9|11346.7|11343.9|11346.4|11343.6|1
1653607470000|2022-05-26 23:24:30|11347.4|11344.6|11347.8|11343.8|11347.8|11344.6|11347.4|11343.7|1
1653607480000|2022-05-26 23:24:40|11346.9|11344.1|11344.7|11340.7|11346.9|11344.1|11344.7|11340.7|36
1653607490000|2022-05-26 23:24:50|11343.6|11340.8|11343.6|11340.8|11343.6|11340.8|11343.6|11340.8|0
1653607500000|2022-05-26 23:25:00|11343.8|11339.8|11344.7|11340.7|11344.7|11340.7|11343.8|11339.8|1
1653607510000|2022-05-26 23:25:10|11345.6|11337.6|11342.8|11338.8|11345.6|11339.9|11342.7|11337.6|10
1653607520000|2022-05-26 23:25:20|11342.1|11338.1|11345.7|11337.7|11345.7|11338.7|11342.1|11337.2|9
1653607530000|2022-05-26 23:25:30|11345.3|11337.3|11344.3|11336.3|11345.3|11337.3|11344.3|11336.3|9
1653607550000|2022-05-26 23:25:50|11344.5|11336.5|11342.8|11338.8|11344.5|11338.8|11342.8|11336.5|0
1653607580000|2022-05-26 23:26:20|11342.1|11338.1|11342|11334|11342.1|11338.1|11342|11334|7
1653607590000|2022-05-26 23:26:30|11341.8|11333.8|11339.2|11331.2|11341.8|11333.8|11339.2|11331.2|6
1653607600000|2022-05-26 23:26:40|11337.7|11334.9|11338.7|11334.7|11338.7|11334.9|11336.7|11333.5|2
1653607610000|2022-05-26 23:26:50|11337.7|11333.7|11337.7|11333.7|11337.7|11333.7|11337.7|11333.7|1
1653607620000|2022-05-26 23:27:00|11336.7|11333.9|11338.7|11334.7|11338.7|11334.7|11336.6|11333.7|6
1653607630000|2022-05-26 23:27:10|11337.7|11334.9|11336.7|11332.7|11338.8|11334.9|11336.7|11330.8|9
1653607640000|2022-05-26 23:27:20|11335.7|11332.9|11339.2|11331.2|11339.5|11333.5|11335.6|11331.2|8
1653607650000|2022-05-26 23:27:30|11337.5|11333.5|11336.7|11332.7|11337.7|11333.7|11336.7|11332.7|7
1653607660000|2022-05-26 23:27:40|11339|11331|11335.7|11331.7|11339|11332.7|11335.7|11330.2|0
1653607680000|2022-05-26 23:28:00|11336.7|11332.7|11336.6|11333.8|11336.7|11333.8|11336.6|11332.7|3
1653607690000|2022-05-26 23:28:10|11339.6|11336.8|11340.5|11336.5|11340.7|11336.8|11339.6|11336.5|18
1653607710000|2022-05-26 23:28:30|11340.4|11336.4|11340.4|11336.4|11340.4|11336.4|11340.4|11336.4|0
1653607720000|2022-05-26 23:28:40|||||||||2
1653607730000|2022-05-26 23:28:50|11341.7|11333.7|11339.5|11335.5|11341.7|11335.5|11338.5|11333.7|5
1653607740000|2022-05-26 23:29:00|11337.9|11335.1|11337.9|11335.1|11337.9|11335.1|11337.9|11335.1|0
1653607750000|2022-05-26 23:29:10|11337.6|11334.8|11336.7|11332.7|11339|11334.8|11336.5|11331|1
1653607760000|2022-05-26 23:29:20|11338.7|11330.7|11337.6|11334.8|11339.2|11334.8|11337.4|11330.7|0
1653607780000|2022-05-26 23:29:40|11337.5|11334.7|11337.5|11334.7|11337.5|11334.7|11337.5|11334.7|0
1653607790000|2022-05-26 23:29:50|11338.5|11334.5|11338.6|11334.6|11338.6|11334.6|11338.5|11334.5|1
1653607800000|2022-05-26 23:30:00|11339.6|11331.6|11339.1|11331.1|11339.9|11334.5|11337.3|11330.6|6
1653607820000|2022-05-26 23:30:20|11341.1|11333.1|11339.6|11335.6|11341.1|11335.6|11339.6|11333.1|6
1653607830000|2022-05-26 23:30:30|11338.2|11334.2|11338.6|11334.6|11341.1|11334.8|11337.6|11332.7|10
1653607840000|2022-05-26 23:30:40|11341.1|11333.1|11341.1|11333.1|11341.1|11333.1|11341.1|11333.1|0
1653607850000|2022-05-26 23:30:50|11339.5|11335.5|11339.5|11335.5|11339.6|11335.6|11339.5|11335.5|0
1653607860000|2022-05-26 23:31:00|11339.6|11335.6|11341.1|11333.1|11343.4|11338|11339.6|11333.1|11
1653607870000|2022-05-26 23:31:10|11340|11337.2|11341.6|11337.6|11341.6|11337.9|11340|11337.2|2
1653607910000|2022-05-26 23:31:50|11341.5|11337.5|11337.6|11333.6|11343.3|11338.2|11337.5|11332.1|13
1653607930000|2022-05-26 23:32:10|11338.4|11334.4|11338.6|11334.6|11338.6|11334.6|11338.4|11334.4|1
1653607950000|2022-05-26 23:32:30|11339.3|11331.3|11337.5|11333.5|11339.3|11333.6|11337.5|11331.3|10
1653607960000|2022-05-26 23:32:40|11339.1|11331.1|11339.1|11331.1|11339.1|11331.1|11339.1|11331.1|1
1653607970000|2022-05-26 23:32:50|11336.6|11332.6|11339|11331|11339|11332.6|11336.6|11331|0
1653607980000|2022-05-26 23:33:00|11339.1|11331.1|11336.6|11332.6|11339.1|11332.8|11336.6|11331.1|0
1653608000000|2022-05-26 23:33:20|11337.6|11333.6|11334.6|11330.6|11337.6|11333.6|11334.6|11330.6|13
1653608010000|2022-05-26 23:33:30|11334.3|11330.3|11333.6|11329.6|11334.3|11330.3|11332.5|11329.6|11
1653608020000|2022-05-26 23:33:40|11332.6|11328.6|11332.6|11328.6|11332.6|11328.6|11332.6|11328.6|3
1653608040000|2022-05-26 23:34:00|11332.5|11329.7|11333.6|11329.6|11336.4|11331.7|11332.5|11328.4|3
1653608050000|2022-05-26 23:34:10|||||||||2
1653608060000|2022-05-26 23:34:20|11336|11328|11333.6|11329.6|11336.1|11329.6|11333.6|11328|3
1653608070000|2022-05-26 23:34:30|11332.8|11328.8|11335.1|11327.1|11335.1|11328.8|11332.8|11327.1|1
1653608080000|2022-05-26 23:34:40|11333.2|11330.4|11332.6|11328.6|11335.6|11330.4|11332.6|11327|3
1653608090000|2022-05-26 23:34:50|11333.6|11329.6|11333.6|11329.6|11333.6|11329.6|11333.3|11329.3|1
1653608100000|2022-05-26 23:35:00|11336|11328|11334.5|11331.7|11336|11331.7|11334|11328|2
1653608110000|2022-05-26 23:35:10|11334.9|11332.1|11337.6|11333.6|11337.6|11333.7|11334.9|11331.8|2
1653608120000|2022-05-26 23:35:20|11337.5|11334.7|11339.6|11335.6|11339.6|11335.6|11337.5|11334.5|0
1653608130000|2022-05-26 23:35:30|11339.4|11336.6|11338.5|11335.7|11339.9|11337.1|11338.5|11335.7|4
1653608140000|2022-05-26 23:35:40|11337.9|11335.1|11338.6|11334.6|11338.6|11335.1|11337.5|11334.6|2
1653608160000|2022-05-26 23:36:00|11339.3|11335.3|11339.5|11336.7|11339.6|11336.7|11339.3|11335.3|0
1653608190000|2022-05-26 23:36:30|||||||||1
1653608200000|2022-05-26 23:36:40|11340.5|11336.5|11340.5|11336.5|11340.6|11336.8|11339.5|11336.5|1
1653608210000|2022-05-26 23:36:50||11337.7||11337.7||11337.7||11337.7|0
1653608220000|2022-05-26 23:37:00|11340.7|11336.7|11340.7|11336.7|11340.7|11336.7|11340.7|11336.7|0
1653608230000|2022-05-26 23:37:10|11340.6|11336.6|11340.6|11336.6|11340.6|11336.6|11340.6|11336.6|0
1653608240000|2022-05-26 23:37:20|11340.5|11337.7|11340.5|11337.7|11340.5|11337.7|11340.5|11337.7|2
1653608290000|2022-05-26 23:38:10|11340.4|11337.6|11339.5|11336.7|11340.4|11337.6|11339.5|11336.7|1
1653608330000|2022-05-26 23:38:50|11339.1|11336.3|11338.5|11335.7|11339.1|11336.3|11338.5|11335.7|2
1653608340000|2022-05-26 23:39:00|||||||||1
1653608360000|2022-05-26 23:39:20|11338.7|11334.7|11337.5|11334.7|11338.7|11334.7|11337.5|11334.7|1
1653608370000|2022-05-26 23:39:30|11337.8|11335|11338.5|11335.7|11338.5|11335.7|11337.8|11335|1
1653608390000|2022-05-26 23:39:50|11339|11336.2|11340.6|11336.6|11340.6|11336.6|11339|11336.2|2
1653608400000|2022-05-26 23:40:00|11340.3|11337.5|11340.5|11337.7|11340.5|11337.7|11340.3|11337.5|0
1653608420000|2022-05-26 23:40:20|11340.8|11338|11340|11337.2|11340.8|11338|11340|11337.2|1
1653608430000|2022-05-26 23:40:30|11340.3|11337.5|11340.5|11337.7|11340.5|11337.7|11340.3|11337.5|1
1653608440000|2022-05-26 23:40:40|||||||||1
1653608470000|2022-05-26 23:41:10|11339.8|11337|11339.5|11336.7|11339.8|11337|11339.5|11336.7|1
1653608480000|2022-05-26 23:41:20|||||||||1
1653608510000|2022-05-26 23:41:50|11340.6|11336.6|11340|11337.2|11340.6|11337.2|11339.5|11336.6|0
1653608520000|2022-05-26 23:42:00|11340.5|11337.7|11340.5|11337.7|11340.5|11337.7|11339.5|11336.7|3
1653608530000|2022-05-26 23:42:10|11340.8|11338|11340.5|11337.7|11341|11338.2|11340.5|11337.7|2
1653608580000|2022-05-26 23:43:00|11340.7|11336.7|11340.4|11336.4|11340.7|11337.3|11339.5|11336.4|3
1653608590000|2022-05-26 23:43:10|11340.6|11336.6|11340.6|11336.6|11340.6|11336.6|11340.6|11336.6|1
1653608630000|2022-05-26 23:43:50|11339.6|11335.6|11338.5|11335.7|11339.6|11336.2|11338.5|11335.6|12
1653608650000|2022-05-26 23:44:10|11338.2|11330.2|11336.2|11328.2|11338.2|11330.2|11336.2|11328.2|23
1653608660000|2022-05-26 23:44:20|11336.3|11328.3|11336.2|11328.2|11336.3|11328.3|11336.2|11328.2|0
1653608680000|2022-05-26 23:44:40|11332.9|11330.1|11335.5|11331.5|11336.2|11331.6|11332.9|11328.2|2
1653608700000|2022-05-26 23:45:00|11334.6|11331.8|11335.4|11332.6|11336.5|11332.8|11334.4|11331.6|2
1653608710000|2022-05-26 23:45:10|11336.5|11332.5|11337.7|11334.9|11337.9|11335.1|11336.5|11332.5|5
1653608720000|2022-05-26 23:45:20|11337.9|11335.1|11337.9|11335.1|11337.9|11335.1|11337.9|11335.1|0
1653608740000|2022-05-26 23:45:40|11338.3|11335.5|11339.5|11335.5|11339.5|11335.8|11338.3|11335.5|4
1653608750000|2022-05-26 23:45:50|11338.4|11335.6|11339.5|11335.5|11339.5|11335.8|11338.4|11335.2|1
1653608760000|2022-05-26 23:46:00|11339.4|11335.4|11338.4|11335.6|11339.4|11335.6|11338.4|11335.4|1
1653608770000|2022-05-26 23:46:10|11338.8|11336|11338.9|11336.1|11338.9|11336.1|11338.8|11336|3
1653608780000|2022-05-26 23:46:20|11338.8|11336|11339.9|11337.1|11339.9|11337.1|11338.4|11335.5|2
1653608820000|2022-05-26 23:47:00|11339.8|11335.8|11339.5|11335.5|11339.8|11335.8|11339.5|11335.5|1
1653608840000|2022-05-26 23:47:20|11339.7|11336.9|11339.9|11337.1|11339.9|11337.1|11339.7|11336.9|0
1653608850000|2022-05-26 23:47:30|11339.5|11335.5|11339.5|11335.5|11339.7|11336.6|11339.3|11335.5|4
1653608880000|2022-05-26 23:48:00|11338.4|11335.6|11339.5|11335.5|11339.5|11335.6|11338.4|11335.5|0
1653608890000|2022-05-26 23:48:10|11338.6|11335.8|11339.5|11335.5|11339.5|11335.8|11338.4|11335.5|1
1653608930000|2022-05-26 23:48:50|11339.4|11336.6|11339.4|11336.6|11339.4|11336.6|11339.4|11336.6|1
1653608990000|2022-05-26 23:49:50|||||||||1
1653609000000|2022-05-26 23:50:00|11339.6|11336.8|11340.5|11336.5|11340.5|11336.8|11339.6|11336.5|2
1653609030000|2022-05-26 23:50:30|11340.3|11337.5|11340.3|11337.5|11340.4|11337.6|11340.3|11337.5|0
1653609040000|2022-05-26 23:50:40|11340|11337.2|11340.3|11337.5|11340.3|11337.5|11339.9|11337.1|1
1653609060000|2022-05-26 23:51:00|11339.9|11337.1|11340.4|11337.6|11340.4|11337.6|11339.9|11337.1|1
1653609070000|2022-05-26 23:51:10|||||||||9
1653609090000|2022-05-26 23:51:30|11338.9|11336.1|11338.9|11336.1|11338.9|11336.1|11338.9|11336.1|4
1653609110000|2022-05-26 23:51:50|11337.8|11335|11337.4|11334.6|11337.8|11335|11337.4|11334.6|1
1653609120000|2022-05-26 23:52:00|11337.5|11334.7|11337.4|11334.6|11338.5|11334.7|11337|11333.6|3
1653609130000|2022-05-26 23:52:10|11337.6|11333.6|11337.5|11333.5|11337.6|11333.6|11337.5|11333.5|1
1653609170000|2022-05-26 23:52:50|11337.3|11334.5|11338.5|11334.5|11338.5|11334.5|11337.3|11334.2|0
1653609220000|2022-05-26 23:53:40|||||||||2
1653609340000|2022-05-26 23:55:40|11338.2|11335.4|11338.4|11335.6|11338.4|11335.6|11338.2|11335.4|1
1653609350000|2022-05-26 23:55:50|11337.7|11334.9|11337.4|11334.6|11337.7|11334.9|11336.9|11334.1|1
1653609360000|2022-05-26 23:56:00|11337|11334.2|11336.4|11333.6|11337.4|11334.6|11335.4|11331.9|8
1653609370000|2022-05-26 23:56:10|11335.4|11332.6|11336.5|11332.5|11336.5|11333.6|11335.4|11332.5|3
1653609380000|2022-05-26 23:56:20|11335.5|11332.7|11334.9|11332.1|11335.5|11332.7|11334.9|11332.1|0
1653609390000|2022-05-26 23:56:30|11335.4|11332.6|11335.4|11332.6|11335.4|11332.6|11335.4|11332.6|6
1653609400000|2022-05-26 23:56:40|11337.5|11333.5|11338.5|11334.5|11338.5|11334.6|11336.3|11333.5|5
1653609410000|2022-05-26 23:56:50|11338.4|11335.6|11338.5|11334.5|11338.5|11335.6|11337.4|11334.5|2
1653609420000|2022-05-26 23:57:00|11338.2|11335.4|11338.2|11335.4|11338.2|11335.4|11338.2|11335.4|0
1653609430000|2022-05-26 23:57:10|11338.4|11335.6|11338.4|11335.6|11338.4|11335.6|11338.4|11335.6|0
1653609440000|2022-05-26 23:57:20|11336.5|11333.7|11335.4|11332.6|11336.5|11333.7|11335.4|11332.5|8
1653609450000|2022-05-26 23:57:30|11334.9|11332.1|11335.5|11332.7|11336.2|11332.7|11334.9|11332.1|1
1653609460000|2022-05-26 23:57:40|11335.4|11332.6|11335.4|11332.6|11335.4|11332.6|11335.4|11332.6|1
1653609480000|2022-05-26 23:58:00|||||||||3
1653609490000|2022-05-26 23:58:10|||||||||1
1653609500000|2022-05-26 23:58:20|11334.9|11332.1|11334.4|11331.6|11334.9|11332.1|11334.1|11331.3|6
1653609520000|2022-05-26 23:58:40|11334.9|11332.1|11334.9|11332.1|11335.4|11332.6|11334.9|11332.1|2
1653609530000|2022-05-26 23:58:50|11335|11332.2|11334.9|11332.1|11335.4|11332.6|11334.9|11332.1|1
1653609560000|2022-05-26 23:59:20|11334.8|11332|11334.3|11331.5|11334.8|11332|11334.3|11331.5|4
1653609570000|2022-05-26 23:59:30|11334.6|11330.6|11331.3|11328.5|11334.6|11330.8|11330|11327.2|26
1653609580000|2022-05-26 23:59:40|11330.8|11328|11328.3|11325.5|11331.4|11328|11328.3|11325.5|21
1653609590000|2022-05-26 23:59:50|||||||||2
1653609600000|2022-05-27 00:00:00|11326.9|11324.1|11335.3|11332.5|11335.3|11332.5|11325|11320.8|66
1653609610000|2022-05-27 00:00:10|11335.4|11331.4|11335.3|11332.5|11337|11334.2|11333.4|11329.4|32
1653609620000|2022-05-27 00:00:20|11334.6|11331.8|11329.3|11326.5|11339.4|11335.7|11328.3|11325.5|21
1653609630000|2022-05-27 00:00:30|11329.8|11327|11331.3|11328.5|11334.4|11330.4|11329.8|11327|8
1653609640000|2022-05-27 00:00:40|11330.6|11327.8|11326.4|11322.4|11330.6|11327.8|11326.4|11322.4|6
1653609650000|2022-05-27 00:00:50|11326.3|11323.5|11328.4|11325.6|11329.9|11327.1|11326.3|11323.4|12
1653609660000|2022-05-27 00:01:00|11327.3|11324.5|11332.4|11328.4|11335.4|11332.5|11326.1|11323.3|32
1653609670000|2022-05-27 00:01:10|11331.5|11328.7|11325.3|11322.5|11331.5|11328.7|11325.3|11320.9|18
1653609680000|2022-05-27 00:01:20|11325.6|11321.6|11322.6|11318.6|11325.6|11322.2|11320|11317.2|34
1653609690000|2022-05-27 00:01:30|11322.4|11318.4|11322.3|11319.5|11322.9|11319.5|11321.3|11317.6|3
1653609700000|2022-05-27 00:01:40|11322.6|11318.6|11326.4|11322.4|11327.4|11323.5|11321.5|11316.1|14
1653609710000|2022-05-27 00:01:50|11327.9|11319.9|11325.4|11321.4|11327.9|11321.6|11325.4|11319.9|1
1653609720000|2022-05-27 00:02:00|11325.6|11321.6|11329.2|11326.4|11332.9|11329.5|11325.6|11321.6|20
1653609730000|2022-05-27 00:02:10|11329.3|11326.5|11327.3|11324.5|11329.4|11326.5|11327.3|11324.3|4
1653609740000|2022-05-27 00:02:20|11328.3|11325.5|11329.4|11325.4|11329.4|11325.5|11328.3|11325.4|1
1653609750000|2022-05-27 00:02:30|11327.8|11325|11323.1|11320.3|11327.8|11325|11320.3|11317.3|36
1653609760000|2022-05-27 00:02:40|11323.3|11320.5|11324.8|11322|11324.8|11322|11322.4|11318.4|11
1653609770000|2022-05-27 00:02:50|11325.3|11322.5|11325.3|11322.5|11325.6|11322.5|11325.3|11321.4|1
1653609780000|2022-05-27 00:03:00|11325.6|11321.6|11314.1|11310.1|11325.6|11321.6|11310.9|11307.4|110
1653609790000|2022-05-27 00:03:10|11314.4|11310.4|11314.4|11310.4|11314.6|11311.4|11311.3|11305.9|47
1653609800000|2022-05-27 00:03:20|11315.3|11312.5|11315.3|11312.5|11317.1|11312.5|11312.5|11307.1|15
1653609810000|2022-05-27 00:03:30|11314.7|11311.9|11314.6|11310.6|11317.1|11311.9|11314.3|11308.9|1
1653609820000|2022-05-27 00:03:40|11313.5|11310.7|11312.5|11309.7|11313.7|11310.7|11312.3|11309.4|6
1653609830000|2022-05-27 00:03:50|11312.3|11309.5|11310.4|11306.4|11313.4|11309.5|11310.4|11306.4|14
1653609840000|2022-05-27 00:04:00|11311.1|11307.1|11314.4|11310.4|11318.3|11315.5|11308.8|11306|31
1653609850000|2022-05-27 00:04:10|11313.7|11309.7|11310.4|11306.4|11313.7|11310.5|11308.5|11304.5|7
1653609860000|2022-05-27 00:04:20|11309.7|11305.7|11314.9|11306.9|11314.9|11308.4|11308.6|11305.6|9
1653609870000|2022-05-27 00:04:30|11312.6|11308.6|11312.5|11309.7|11315.9|11309.7|11311.5|11307.9|2
1653609880000|2022-05-27 00:04:40|11312.3|11309.5|11313.3|11310.5|11315.8|11310.7|11312.3|11307.8|8
1653609890000|2022-05-27 00:04:50|11313.6|11309.6|11313.8|11311|11315.8|11311.4|11313.3|11307.8|9
1653609900000|2022-05-27 00:05:00|11314|11311.2|11322.4|11318.4|11325|11320.6|11314|11311.2|32
1653609910000|2022-05-27 00:05:10|11321.3|11318.5|11322.4|11319.6|11325.3|11321.9|11321.1|11316|24
1653609920000|2022-05-27 00:05:20|11322.3|11319.5|11323.3|11320.5|11323.8|11321|11322.3|11319.5|7
1653609930000|2022-05-27 00:05:30|11324.3|11320.3|11329.4|11325.4|11335.3|11332.4|11323.1|11320.3|31
1653609940000|2022-05-27 00:05:40|11328.7|11324.7|11327.3|11324.5|11330|11325.5|11325.4|11322|13
1653609950000|2022-05-27 00:05:50|11327.5|11323.5|11325.3|11322.5|11327.5|11324.5|11322.3|11318.5|11
1653609960000|2022-05-27 00:06:00|11325.2|11322.4|11323.3|11320.5|11325.2|11322.4|11323.3|11320.3|2
1653609970000|2022-05-27 00:06:10|11321.9|11319.1|11317.3|11314.5|11321.9|11319.1|11317.3|11313.4|5
1653609980000|2022-05-27 00:06:20|11316.9|11314.1|11314.3|11311.5|11321|11315.6|11312.8|11309.4|23
1653609990000|2022-05-27 00:06:30|11314.7|11311.9|11315.3|11312.5|11316.4|11313.5|11314.7|11311.9|4
1653610000000|2022-05-27 00:06:40|11316.3|11312.3|11316.4|11312.4|11316.4|11312.4|11316.3|11312.3|0
1653610010000|2022-05-27 00:06:50|11315.4|11312.6|11314.5|11310.5|11318.4|11314.5|11314.4|11310.4|2
1653610020000|2022-05-27 00:07:00|11314.4|11310.4|11313.3|11310.5|11314.4|11310.5|11312.8|11310|6
1653610030000|2022-05-27 00:07:10|11314.3|11310.3|11314.3|11311.5|11314.3|11311.5|11313.9|11310.3|3
1653610040000|2022-05-27 00:07:20|11314.7|11311.9|11314.3|11311.5|11314.7|11311.9|11313.8|11311|2
1653610050000|2022-05-27 00:07:30|11313.9|11311.1|11310.8|11308|11313.9|11311.1|11310.3|11307.4|8
1653610060000|2022-05-27 00:07:40|11310.4|11307.6|11308.5|11304.5|11310.4|11307.6|11307.7|11304.5|5
1653610070000|2022-05-27 00:07:50|11308.3|11305.5|11309.5|11305.5|11310.4|11307.5|11307.4|11304.5|8
1653610080000|2022-05-27 00:08:00|11308.3|11304.8|11310.3|11307.5|11310.3|11307.5|11307.4|11304.6|15
1653610090000|2022-05-27 00:08:10|11311.3|11307.3|11314.3|11311.5|11314.3|11311.5|11311|11307.3|8
1653610100000|2022-05-27 00:08:20|11313.3|11310.5|11309.8|11307|11314.4|11311.5|11309.3|11306.2|4
1653610110000|2022-05-27 00:08:30|11309.9|11307.1|11310.7|11306.7|11313|11308.2|11309.9|11305|5
1653610120000|2022-05-27 00:08:40|11309.4|11306.6|11311.4|11307.4|11312.3|11309.5|11309.3|11306.5|3
1653610130000|2022-05-27 00:08:50|11310.3|11307.5|11311.4|11307.4|11311.4|11308.5|11310.3|11307.2|2
1653610140000|2022-05-27 00:09:00|11310.4|11307.6|11312.3|11309.5|11313.4|11309.6|11309.3|11306|5
1653610150000|2022-05-27 00:09:10|11312.5|11308.5|11310.4|11307.6|11312.5|11308.5|11309.9|11307.1|7
1653610160000|2022-05-27 00:09:20|11311.4|11307.4|11311.4|11307.4|11311.4|11307.6|11308.7|11305.9|8
1653610170000|2022-05-27 00:09:30|11312.1|11308.1|11315.3|11312.5|11316.4|11312.8|11312.1|11308.1|15
1653610180000|2022-05-27 00:09:40|11314.3|11311.5|11316.3|11313.5|11316.3|11313.5|11313.3|11309.5|5
1653610190000|2022-05-27 00:09:50|11316.6|11313.8|11317.3|11314.5|11318.4|11314.6|11316.6|11313.4|3
1653610200000|2022-05-27 00:10:00|11316.8|11314|11320.3|11317.5|11321.5|11318.5|11316.8|11314|19
1653610210000|2022-05-27 00:10:10|11319.9|11317.1|11320.8|11318|11320.8|11318|11319.3|11315.5|10
1653610220000|2022-05-27 00:10:20|11320.7|11316.7|11317.4|11313.4|11320.7|11317.5|11316.3|11313.2|7
1653610230000|2022-05-27 00:10:30|11316.4|11313.6|11312.4|11308.4|11316.4|11313.6|11312.1|11308.4|3
1653610240000|2022-05-27 00:10:40|11311.4|11308.6|11309.4|11306.6|11316.7|11312.1|11309.4|11305.7|13
1653610250000|2022-05-27 00:10:50|11310.4|11306.4|11308.3|11305.5|11310.4|11307.5|11308.3|11305.2|3
1653610260000|2022-05-27 00:11:00|11308.6|11305.8|11314.3|11311.5|11314.3|11311.5|11308.3|11305.4|8
1653610270000|2022-05-27 00:11:10|11313.5|11310.7|11313.3|11310.5|11313.5|11310.7|11313.3|11309.4|3
1653610280000|2022-05-27 00:11:20|11313.8|11311|11310.3|11307.5|11313.8|11311|11310.3|11307.2|3
1653610290000|2022-05-27 00:11:30|11310.5|11306.5|11310.2|11306.2|11310.5|11306.6|11308.3|11305.5|4
1653610300000|2022-05-27 00:11:40|11310.4|11306.4|11310.4|11306.4|11311.4|11307.6|11309.8|11306.4|2
1653610310000|2022-05-27 00:11:50|11309.4|11306.6|11310.4|11306.4|11311.4|11308.6|11309.3|11306.4|4
1653610320000|2022-05-27 00:12:00|11310.1|11307.3|11311.3|11308.5|11313.9|11310.5|11310.1|11307.3|1
1653610330000|2022-05-27 00:12:10|11312.2|11308.2|11308.4|11305.6|11313.5|11310.5|11308.3|11305.2|4
1653610340000|2022-05-27 00:12:20|11308.6|11305.8|11310.3|11307.5|11311.4|11307.6|11308.3|11305.4|3
1653610350000|2022-05-27 00:12:30|11309.5|11306.7|11307.8|11305|11310.2|11306.7|11307.8|11305|0
1653610360000|2022-05-27 00:12:40|11308.1|11305.3|11310.4|11306.4|11310.5|11307.5|11308.1|11305.3|2
1653610370000|2022-05-27 00:12:50|11309.4|11306.6|11311.3|11308.5|11312.4|11308.8|11308.9|11306.1|6
1653610380000|2022-05-27 00:13:00|11310.9|11308.1|11312.1|11309.3|11312.4|11309.5|11310.9|11308.1|3
1653610390000|2022-05-27 00:13:10|11312.5|11308.5|11312.8|11310|11313.5|11310.7|11312.3|11308.4|2
1653610400000|2022-05-27 00:13:20|11312.3|11309.5|11312.3|11309.5|11312.5|11309.5|11312.1|11308.4|2
1653610430000|2022-05-27 00:13:50|11313.2|11309.2|11313.4|11309.4|11313.5|11310.5|11312.4|11309.2|1
1653610440000|2022-05-27 00:14:00|11312.3|11309.5|11313.2|11309.2|11314.2|11310.5|11311.3|11308.2|9
1653610450000|2022-05-27 00:14:10|11313.3|11309.3|11312.2|11309.4|11313.3|11309.7|11311.7|11308.9|1
1653610460000|2022-05-27 00:14:20|11313.2|11309.2|11312.2|11309.4|11313.3|11309.6|11312.2|11309.2|0
1653610470000|2022-05-27 00:14:30|11313.3|11309.3|11315.4|11312.6|11316.5|11313.4|11311.2|11308.4|5
1653610480000|2022-05-27 00:14:40|11316.3|11312.3|11316.3|11312.3|11317.3|11314.4|11314.7|11311.9|5
1653610490000|2022-05-27 00:14:50|11315.2|11312.4|11315.2|11312.4|11315.2|11312.4|11315.2|11312.4|0
1653610500000|2022-05-27 00:15:00|11316.3|11312.3|11316.2|11313.4|11318.1|11315.3|11315.2|11312.3|16
1653610520000|2022-05-27 00:15:20|11315.1|11312.3|11319.3|11315.3|11319.3|11316.4|11315.1|11312.3|18
1653610530000|2022-05-27 00:15:30|11319.2|11315.2|11317.2|11314.4|11319.2|11315.4|11317.2|11313.3|8
1653610540000|2022-05-27 00:15:40|11317.5|11313.5|11317.9|11313.9|11317.9|11314.4|11317|11313.1|16
1653610550000|2022-05-27 00:15:50|11317|11314.2|11314|11311.2|11317|11314.2|11314|11311.2|6
1653610560000|2022-05-27 00:16:00|11315|11312.2|11316.1|11313.3|11317.1|11313.3|11314|11311.1|15
1653610570000|2022-05-27 00:16:10|11316|11313.2|11318.8|11316|11319.1|11316|11315.7|11312.6|8
1653610580000|2022-05-27 00:16:20|11318.1|11315.3|11318.9|11314.9|11319.7|11316.9|11317.8|11314.9|6
1653610590000|2022-05-27 00:16:30|11318.8|11314.8|11317.8|11315|11318.8|11315|11317.8|11314.8|0
1653610600000|2022-05-27 00:16:40|11316.4|11313.6|11316.9|11312.9|11316.9|11313.6|11315.8|11312.9|3
1653610610000|2022-05-27 00:16:50|11316.8|11314|11316.8|11314|11316.8|11314|11316.8|11314|0
1653610620000|2022-05-27 00:17:00|11316.9|11312.9|11314|11311.2|11316.9|11313|11313.5|11309.9|3
1653610630000|2022-05-27 00:17:10|11314.1|11310.1|11312.8|11310|11314.1|11310.3|11312.8|11308.9|2
1653610640000|2022-05-27 00:17:20|11313.8|11309.8|11317.8|11313.8|11317.9|11314|11313.8|11309.8|6
1653610650000|2022-05-27 00:17:30|11316.9|11312.9|11316.9|11312.9|11316.9|11312.9|11316.9|11312.9|1
1653610660000|2022-05-27 00:17:40|11315.9|11311.9|11314.8|11310.8|11315.9|11312.1|11313.8|11310.8|1
1653610670000|2022-05-27 00:17:50|11315.9|11311.9|11314.9|11310.9|11315.9|11311.9|11314.9|11310.9|1
1653610680000|2022-05-27 00:18:00|11314.8|11312|11317.7|11314.9|11317.7|11314.9|11314.8|11311.4|2
1653610690000|2022-05-27 00:18:10|11316.9|11312.9|11317.8|11313.8|11317.8|11313.8|11316.9|11312.9|3
1653610700000|2022-05-27 00:18:20|11316.7|11313.9|11317|11313|11317.8|11314.4|11316.7|11312.9|0
1653610710000|2022-05-27 00:18:30|11315.9|11313.1|11313.3|11310.5|11317|11314|11313.3|11310.5|9
1653610720000|2022-05-27 00:18:40|11313.4|11310.6|11313.8|11311|11313.8|11311|11313.4|11310.6|1
1653610730000|2022-05-27 00:18:50|11313.1|11310.3|11313.8|11311|11313.8|11311|11312.4|11309.6|1
1653610740000|2022-05-27 00:19:00|11313.4|11310.6|11313.9|11309.9|11313.9|11310.6|11311.9|11308.2|6
1653610750000|2022-05-27 00:19:10|11312.8|11310|11312.8|11310|11314|11311|11312.8|11310|1
1653610760000|2022-05-27 00:19:20|11312.4|11309.6|11311.9|11309.1|11314.2|11311.4|11311.4|11308.6|6
1653610770000|2022-05-27 00:19:30|11312.9|11308.9|11311.8|11309|11313|11309|11311.7|11307.9|0
1653610780000|2022-05-27 00:19:40|11312.9|11308.9|11313|11309|11313|11310|11312.3|11308.9|2
1653610790000|2022-05-27 00:19:50|11312.8|11310|11313|11309|11313|11310|11312.8|11309|1
1653610800000|2022-05-27 00:20:00|11313.8|11309.8|11316.8|11314|11317.8|11314.9|11313.5|11309.8|9
1653610810000|2022-05-27 00:20:10|11317|11313|11316.7|11313.9|11317|11313.9|11315.8|11312.9|1
1653610820000|2022-05-27 00:20:20|11316.8|11314|11318.7|11315.9|11319.2|11316.4|11316.8|11314|4
1653610830000|2022-05-27 00:20:30|11319|11316.2|11318.7|11315.9|11319.2|11316.4|11318.7|11315.9|1
1653610840000|2022-05-27 00:20:40|11318.3|11315.5|11318.6|11315.8|11319|11316.2|11318.3|11315.5|8
1653610850000|2022-05-27 00:20:50|11319.4|11316.6|11318.6|11315.8|11319.6|11316.8|11318.3|11315.5|7
1653610860000|2022-05-27 00:21:00|11318.8|11316|11322.8|11320|11325.7|11321.7|11318.8|11316|19
1653610870000|2022-05-27 00:21:10|11322.6|11319.8|11319.8|11317|11325.8|11323|11319.8|11316.9|10
1653610880000|2022-05-27 00:21:20|11320.3|11317.5|11318.8|11316|11321|11318.2|11317.8|11315|10
1653610890000|2022-05-27 00:21:30|11320.2|11317.4|11319.6|11316.8|11320.7|11317.4|11319.6|11315.7|11
1653610900000|2022-05-27 00:21:40|11320|11317.2|11319.1|11316.3|11320.1|11317.3|11319.1|11316.3|1
1653610910000|2022-05-27 00:21:50|11318.6|11315.8|11316.9|11312.9|11318.6|11315.8|11316.9|11312.9|10
1653610920000|2022-05-27 00:22:00|11315.9|11313.1|11317.8|11315|11317.8|11315|11315.4|11312.6|5
1653610940000|2022-05-27 00:22:20|11318.1|11315.3|11318.3|11315.5|11318.3|11315.5|11318.1|11315.3|0
1653610950000|2022-05-27 00:22:30|11318.6|11315.8|11321.3|11318.5|11321.3|11318.5|11318.6|11315.8|8
1653610960000|2022-05-27 00:22:40|11320.3|11317.5|11320.6|11317.8|11320.6|11317.8|11320.3|11317.5|4
1653610970000|2022-05-27 00:22:50|11319.8|11317|11319.9|11315.9|11320.9|11317|11318.8|11315.9|6
1653611010000|2022-05-27 00:23:30|11318.9|11316.1|11318.3|11315.5|11318.9|11316.1|11318.3|11315.5|1
1653611020000|2022-05-27 00:23:40|11317.8|11315|11319.7|11315.7|11319.7|11316|11317.4|11314.6|2
1653611030000|2022-05-27 00:23:50|11319.9|11315.9|11319.9|11315.9|11319.9|11317|11319.6|11315.9|1
1653611040000|2022-05-27 00:24:00|11320|11316|11319.8|11317|11320|11317|11319|11316|1
1653611060000|2022-05-27 00:24:20|11320.7|11316.7|11319.8|11317|11320.7|11317|11319.8|11316.7|0
1653611070000|2022-05-27 00:24:30|11319.4|11316.6|11318.8|11316|11319.4|11316.6|11318.8|11316|2
1653611080000|2022-05-27 00:24:40|11319.7|11315.7|11318.8|11316|11319.9|11316.8|11318.6|11315.7|4
1653611090000|2022-05-27 00:24:50|11318.6|11315.8|11318.5|11315.7|11318.7|11315.8|11318.5|11314.7|1
1653611100000|2022-05-27 00:25:00|11318.6|11315.8|11320.7|11316.7|11321.1|11316.7|11318.6|11313.1|10
1653611110000|2022-05-27 00:25:10|11320.9|11316.9|11323.6|11320.8|11324.1|11321.3|11320.6|11316.1|16
1653611120000|2022-05-27 00:25:20|11326|11322|11324.8|11322|11326.4|11323.6|11323.8|11321|36
1653611130000|2022-05-27 00:25:30|11327.6|11324.8|11328.8|11326|11329.3|11326.5|11327.6|11324.8|27
1653611140000|2022-05-27 00:25:40|11328.6|11325.8|11327.6|11324.8|11331.6|11326.8|11327.6|11323.6|8
1653611150000|2022-05-27 00:25:50|11328.6|11325.8|11329.6|11326.8|11330.7|11327.8|11328.6|11325.7|11
1653611160000|2022-05-27 00:26:00|11330|11327.2|11323.8|11321|11330|11327.2|11323.8|11321|15
1653611170000|2022-05-27 00:26:10|11324|11320|11322.8|11320|11324|11320|11321.8|11318.7|0
1653611180000|2022-05-27 00:26:20|11322.4|11319.6|11321.8|11319|11323|11320|11321.8|11318.7|1
1653611190000|2022-05-27 00:26:30|11321.7|11318.9|11322.6|11319.8|11322.7|11319.8|11321.7|11318.7|1
1653611200000|2022-05-27 00:26:40|11321.7|11318.9|11322.7|11318.7|11322.7|11319.8|11321.7|11318.3|2
1653611210000|2022-05-27 00:26:50|11321.7|11318.9|11318.7|11315.9|11321.7|11318.9|11318.7|11314.8|3
1653611220000|2022-05-27 00:27:00|11318.2|11315.4|11318.2|11315.4|11319.7|11315.9|11317.7|11314.9|12
1653611230000|2022-05-27 00:27:10|11317.9|11315.1|11317.7|11314.9|11318.2|11315.4|11317.7|11314.9|2
1653611240000|2022-05-27 00:27:20|11317.9|11315.1|11319.7|11316.9|11322.1|11317.1|11317.9|11314.1|7
1653611250000|2022-05-27 00:27:30|11318.9|11316.1|11318.7|11315.9|11318.9|11316.1|11318.7|11315.9|1
1653611260000|2022-05-27 00:27:40|11318|11315.2|11315.7|11312.9|11318|11315.2|11315.4|11312.6|12
1653611280000|2022-05-27 00:28:00|11315|11312.2|11313.8|11309.8|11315.7|11312.2|11310.7|11307.9|14
1653611290000|2022-05-27 00:28:10|11312.7|11309.9|11312.7|11309.9|11313.7|11310.8|11312.5|11309.1|6
1653611300000|2022-05-27 00:28:20|11312|11309.2|11311.7|11308.9|11312|11309.2|11311.7|11308.9|0
1653611310000|2022-05-27 00:28:30|11312.6|11309.8|11310.7|11307.9|11312.6|11309.8|11310.7|11307.7|1
1653611320000|2022-05-27 00:28:40|11311.1|11308.3|11313.6|11310.8|11313.6|11310.8|11311.1|11308.3|1
1653611330000|2022-05-27 00:28:50|11312.5|11309.7|11313.6|11310.8|11313.6|11310.8|11312.5|11309.7|8
1653611340000|2022-05-27 00:29:00|11314.6|11310.6|11311.7|11308.9|11315.7|11312.9|11311.7|11308.9|9
1653611350000|2022-05-27 00:29:10|11311.4|11308.6|11312.7|11309.9|11312.7|11309.9|11311.2|11308.4|6
1653611360000|2022-05-27 00:29:20|||||||||1
1653611390000|2022-05-27 00:29:50|11312.4|11309.6|11313.6|11310.8|11313.6|11310.8|11312.4|11309.6|2
1653611400000|2022-05-27 00:30:00|11313.8|11309.8|11313.7|11310.9|11314.3|11311.5|11310.7|11307.9|8
1653611430000|2022-05-27 00:30:30|11314|11310|11312.7|11309.9|11314|11310|11312.7|11308.8|2
1653611440000|2022-05-27 00:30:40|11314.4|11310.4|11314.7|11311.9|11315.1|11312.3|11314.4|11310.4|4
1653611460000|2022-05-27 00:31:00|11315.2|11312.4|11314.2|11311.4|11315.2|11312.4|11314.2|11311.4|1
1653611470000|2022-05-27 00:31:10|11313.1|11310.3|11315.2|11312.4|11315.7|11312.9|11312.7|11308.8|13
1653611480000|2022-05-27 00:31:20|11316.7|11313.9|11316.7|11313.9|11317.2|11314.4|11315.9|11312.8|10
1653611490000|2022-05-27 00:31:30|11317.7|11313.7|11318.7|11314.7|11319.5|11315.8|11317.7|11313.7|3
1653611500000|2022-05-27 00:31:40|11317|11314.2|11316.6|11313.8|11317|11314.2|11316.6|11313.8|4
1653611510000|2022-05-27 00:31:50|11316.4|11313.6|11315.9|11313.1|11316.4|11313.6|11315.7|11312.9|1
1653611520000|2022-05-27 00:32:00|11316.6|11313.8|11315.9|11313.1|11316.8|11313.8|11315.9|11312.8|1
1653611530000|2022-05-27 00:32:10|11315.7|11312.9|11310.8|11308|11316.8|11312.9|11310.8|11307.8|4
1653611550000|2022-05-27 00:32:30|11310.5|11307.7|11307|11304.2|11310.5|11307.7|11305.8|11303|39
1653611560000|2022-05-27 00:32:40|11307.7|11304.9|11309|11306.2|11309|11306.2|11307.7|11304.2|2
1653611570000|2022-05-27 00:32:50|11309.1|11306.3|11311|11308.2|11311|11308.2|11309.1|11306.3|3
1653611580000|2022-05-27 00:33:00|11311.2|11308.4|11310|11307.2|11311.3|11308.5|11310|11306.9|6
1653611590000|2022-05-27 00:33:10|11310.8|11308|11307.9|11303.9|11311.1|11308|11307|11303.9|6
1653611600000|2022-05-27 00:33:20|11307.8|11305|11308.9|11304.9|11310|11307.2|11307.8|11304.9|10
1653611610000|2022-05-27 00:33:30|11308|11305.2|11307|11304.2|11308|11305.2|11306.5|11303.7|13
1653611620000|2022-05-27 00:33:40|11306.5|11303.7|11306.8|11304|11306.8|11304|11305|11302.2|6
1653611630000|2022-05-27 00:33:50|11307|11304.2|11310.9|11306.9|11310.9|11307.2|11307|11304.2|2
1653611640000|2022-05-27 00:34:00|11309.6|11306.8|11309.8|11307|11310.9|11308|11309.5|11306.1|6
1653611650000|2022-05-27 00:34:10|11309|11306.2|11307.8|11305|11309|11306.2|11307.8|11305|0
1653611660000|2022-05-27 00:34:20|11307.5|11304.7|11309.5|11306.7|11309.5|11306.7|11307|11304.2|9
1653611670000|2022-05-27 00:34:30|11309.2|11306.4|11309|11306.2|11310.8|11308|11308.5|11305.7|8
1653611680000|2022-05-27 00:34:40|11308.6|11305.8|11308.5|11305.7|11308.8|11306|11308.5|11305.7|0
1653611690000|2022-05-27 00:34:50|11308.8|11306|11310|11307.2|11311.1|11308.3|11308.8|11306|11
1653611700000|2022-05-27 00:35:00|11309.5|11306.7|11309|11306.2|11309.5|11306.7|11309|11306.2|3
1653611710000|2022-05-27 00:35:10|||||||||1
1653611720000|2022-05-27 00:35:20|11310.8|11308|11317.5|11314.7|11317.5|11314.7|11310.8|11308|74
1653611730000|2022-05-27 00:35:30|11316.5|11313.7|11321|11318.2|11321.5|11318.7|11315.6|11312.8|57
1653611740000|2022-05-27 00:35:40|11321.9|11319.1|11321.5|11318.7|11322.4|11319.6|11321|11318.2|14
1653611750000|2022-05-27 00:35:50|11321.2|11318.4|11316.7|11313.9|11321.2|11318.4|11316.2|11313.4|30
1653611760000|2022-05-27 00:36:00|11317.5|11314.7|11317.8|11313.8|11318.5|11315.7|11316.7|11313.6|10
1653611770000|2022-05-27 00:36:10|11317.5|11314.7|11317.8|11313.8|11317.8|11314.9|11317.5|11313.8|1
1653611780000|2022-05-27 00:36:20|11317.1|11313.1|11315.7|11312.9|11317.1|11313.1|11315.7|11312.8|6
1653611790000|2022-05-27 00:36:30|11316.7|11313.9|11316.8|11312.8|11316.8|11313.9|11316.7|11312.8|0
1653611800000|2022-05-27 00:36:40|11318.4|11310.4|11316.6|11312.6|11318.4|11313.9|11315.7|11310.4|1
1653611810000|2022-05-27 00:36:50|11317.4|11313.4|11317.6|11313.6|11317.8|11313.8|11317.4|11313.4|2
1653611820000|2022-05-27 00:37:00|11317.9|11315.1|11317.6|11313.6|11317.9|11315.1|11315.7|11311.9|4
1653611830000|2022-05-27 00:37:10|11316.7|11313.9|11316.8|11312.8|11317.8|11313.9|11315.7|11312.8|0
1653611840000|2022-05-27 00:37:20|11315.7|11312.9|11316.7|11313.9|11316.7|11313.9|11315.7|11312.9|0
1653611850000|2022-05-27 00:37:30|11317|11314.2|11318.7|11315.9|11320.2|11317.4|11317|11314.2|5
1653611860000|2022-05-27 00:37:40|11318|11315.2|11315.8|11313|11318|11315.2|11313.5|11310.1|12
1653611870000|2022-05-27 00:37:50|11316.1|11312.1|11315.9|11311.9|11316.1|11313|11314.7|11311.1|3
1653611880000|2022-05-27 00:38:00|11315.7|11312.9|11318.2|11315.4|11320.4|11315.4|11315.7|11312.4|4
1653611890000|2022-05-27 00:38:10|11317.8|11315|11317.8|11315|11317.8|11315|11317.8|11315|2
1653611900000|2022-05-27 00:38:20|11318.2|11315.4|11318.8|11316|11320.8|11318|11318.2|11315.4|3
1653611910000|2022-05-27 00:38:30|11318.1|11315.3|11317.8|11315|11318.8|11316|11317.8|11315|0
1653611930000|2022-05-27 00:38:50|11316.8|11314|11317.2|11313.2|11318|11315|11314.8|11312|4
1653611940000|2022-05-27 00:39:00|11316.9|11312.9|11316.8|11314|11316.9|11314|11316.8|11312.9|2
1653611960000|2022-05-27 00:39:20|11316.7|11313.9|11313.3|11310.5|11317.9|11313.9|11313.1|11310|5
1653611970000|2022-05-27 00:39:30|11313.7|11310.9|11318.8|11316|11319.3|11316.5|11313.1|11310|7
1653611980000|2022-05-27 00:39:40|11319.5|11316.7|11318.8|11316|11320.2|11317.4|11318.8|11316|2
1653611990000|2022-05-27 00:39:50|11317.8|11315|11317.8|11315|11318.2|11315.4|11317.8|11315|3
1653612000000|2022-05-27 00:40:00|11318.2|11315.4|11316.8|11314|11318.2|11315.4|11316.8|11313|1
1653612020000|2022-05-27 00:40:20|||||||||3
1653612030000|2022-05-27 00:40:30|11317.2|11314.4|11317|11313|11317.2|11314.4|11316.8|11313|2
1653612040000|2022-05-27 00:40:40|11315.8|11312.5|11314.9|11312.1|11315.8|11312.5|11314.9|11312.1|1
1653612050000|2022-05-27 00:40:50|11317.1|11314.3|11317.8|11315|11317.8|11315|11317.1|11314.3|8
1653612060000|2022-05-27 00:41:00|11317.1|11314.3|11316.8|11314|11317.1|11314.3|11316.8|11314|0
1653612080000|2022-05-27 00:41:20|11316.3|11313.5|11314.9|11312.1|11316.3|11313.5|11313.8|11310.9|3
1653612090000|2022-05-27 00:41:30|11314.8|11312|11313.8|11311|11314.8|11312|11312.8|11310|7
1653612100000|2022-05-27 00:41:40|11313.4|11310.6|11313.8|11311|11313.8|11311|11313.3|11310.5|0
1653612110000|2022-05-27 00:41:50|11313.1|11310.3|11312.3|11309.5|11313.1|11310.3|11312.3|11309.5|4
1653612120000|2022-05-27 00:42:00|11312.8|11310|11313.3|11310.5|11313.8|11311|11312.8|11310|7
1653612130000|2022-05-27 00:42:10|11313.1|11310.3|11312.8|11310|11313.1|11310.3|11312.4|11309.6|1
1653612140000|2022-05-27 00:42:20|11312.4|11309.6|11306.3|11303.5|11312.4|11309.6|11306.3|11303.5|16
1653612150000|2022-05-27 00:42:30|11305.8|11303|11308.8|11306|11309.3|11306.5|11304.8|11302|19
1653612160000|2022-05-27 00:42:40|11309.1|11306.3|11312.8|11310|11313.3|11310.5|11309.1|11306.3|15
1653612170000|2022-05-27 00:42:50|11312.6|11309.8|11309.6|11306.8|11312.9|11309.8|11309.6|11305.9|3
1653612180000|2022-05-27 00:43:00|11309.8|11307|11308.9|11304.9|11311.3|11308.5|11308.8|11304.9|8
1653612190000|2022-05-27 00:43:10|11309.7|11306.9|11310.8|11308|11310.8|11308|11309.7|11306.9|4
1653612200000|2022-05-27 00:43:20|11310.3|11307.5|11313.8|11311|11314|11311|11309.8|11307|3
1653612210000|2022-05-27 00:43:30|11314.7|11310.7|11315.8|11313|11316.6|11313.8|11314.7|11310.7|4
1653612220000|2022-05-27 00:43:40|11315.4|11312.6|11317.8|11315|11317.8|11315|11315.4|11312.6|2
1653612230000|2022-05-27 00:43:50|11316.7|11313.9|11315.8|11313|11316.7|11313.9|11315.8|11313|1
1653612240000|2022-05-27 00:44:00|11315|11312.2|11311.9|11307.9|11315|11312.2|11311.6|11307.9|18
1653612250000|2022-05-27 00:44:10|11310.9|11308.1|11314.8|11312|11315.3|11312.5|11310.9|11307.5|17
1653612260000|2022-05-27 00:44:20|11315.1|11312.3|11314.8|11312|11315.3|11312.5|11314.8|11312|0
1653612270000|2022-05-27 00:44:30|11314.6|11311.8|11314.8|11312|11314.9|11312|11314.6|11310.9|1
1653612280000|2022-05-27 00:44:40|11315.6|11312.8|11315.3|11312.5|11315.6|11312.8|11315.3|11312.5|0
1653612290000|2022-05-27 00:44:50|11314.9|11312.1|11314.3|11311.5|11314.9|11312.1|11313.8|11311|2
1653612300000|2022-05-27 00:45:00|11313.9|11311.1|11313.6|11310.8|11314.3|11311.5|11310.8|11308|4
1653612310000|2022-05-27 00:45:10|11313.9|11311.1|11314.8|11312|11315.3|11312.5|11313.9|11310.9|2
1653612320000|2022-05-27 00:45:20|11315|11311|11314.9|11310.9|11315|11311|11314.9|11310.9|0
1653612330000|2022-05-27 00:45:30|11316.5|11308.5|11313.8|11311|11316.5|11312|11312.8|11308.5|9
1653612340000|2022-05-27 00:45:40|11314.7|11310.7|11315.8|11313|11317|11314|11314.7|11310.7|24
1653612350000|2022-05-27 00:45:50|11314.8|11312|11313.8|11311|11314.8|11312|11313.4|11310|4
1653612360000|2022-05-27 00:46:00|11314|11310|11317|11313|11317|11314|11312.8|11310|2
1653612370000|2022-05-27 00:46:10|11316.9|11312.9|11314.8|11312|11316.9|11312.9|11314.8|11312|1
1653612380000|2022-05-27 00:46:20|11315|11311|11314.9|11310.9|11315|11312|11313.9|11309.9|0
1653612390000|2022-05-27 00:46:30|11314.6|11311.8|11316.8|11314|11316.8|11314|11314.6|11310.9|2
1653612400000|2022-05-27 00:46:40|11317|11313|11316.8|11314|11317|11314|11315.8|11313|1
1653612420000|2022-05-27 00:47:00|11316|11313.2|11312.7|11309.9|11316.7|11313.2|11312.6|11309|4
1653612430000|2022-05-27 00:47:10|11314.6|11310.6|11316.8|11312.8|11317|11313.9|11314.6|11310.6|13
1653612440000|2022-05-27 00:47:20|11316.7|11313.9|11316|11312|11317|11313.9|11315|11312|4
1653612450000|2022-05-27 00:47:30|11315.7|11312.9|11316.1|11313.3|11316.1|11313.3|11315.7|11312.9|0
1653612460000|2022-05-27 00:47:40|11315.7|11312.9|11315.7|11312.9|11315.7|11312.9|11315.7|11312.9|0
1653612470000|2022-05-27 00:47:50|11315.9|11313.1|11316.8|11312.8|11317.2|11314.4|11315.9|11312.8|2
1653612480000|2022-05-27 00:48:00|11316.7|11313.9|11316.7|11313.9|11316.7|11313.9|11316.7|11313.9|0
1653612490000|2022-05-27 00:48:10|11316|11313.2|11310.7|11307.9|11316|11313.2|11310.7|11307.9|10
1653612500000|2022-05-27 00:48:20|11310.4|11307.6|11314.7|11310.7|11314.8|11310.9|11310.4|11307.6|8
1653612510000|2022-05-27 00:48:30|11314.8|11310.8|11313.7|11310.9|11314.8|11311.1|11313.7|11310.8|0
1653612520000|2022-05-27 00:48:40|11314|11310|11313.9|11311.1|11315|11311.9|11312.7|11309.3|1
1653612530000|2022-05-27 00:48:50|11314.7|11310.7|11313.7|11310.9|11314.8|11310.9|11313.7|11310.7|2
1653612540000|2022-05-27 00:49:00|11314.7|11311.9|11314.6|11311.8|11315|11311.9|11313.5|11310.7|3
1653612550000|2022-05-27 00:49:10|11314.7|11311.9|11314.4|11311.6|11314.7|11311.9|11314.4|11311.6|0
1653612560000|2022-05-27 00:49:20|11313.7|11310.9|11309.7|11306.9|11314|11310.9|11309.7|11306.9|3
1653612570000|2022-05-27 00:49:30|11309.9|11307.1|11314.9|11312.1|11315.2|11312.4|11309.9|11307.1|27
1653612580000|2022-05-27 00:49:40|11314.7|11311.9|11313.7|11310.9|11314.7|11311.9|11313.7|11310.9|0
1653612590000|2022-05-27 00:49:50|11313|11310.2|11312.2|11309.4|11313|11310.2|11311.7|11308.8|0
1653612600000|2022-05-27 00:50:00|11313|11310.2|11314.7|11311.9|11314.7|11311.9|11313|11310.2|10
1653612610000|2022-05-27 00:50:10|11314|11310|11312.7|11309.9|11314|11310.9|11312.2|11308.8|2
1653612630000|2022-05-27 00:50:30|11312.8|11308.8|11311.7|11308.9|11312.8|11308.9|11311.7|11308.8|0
1653612650000|2022-05-27 00:50:50|||||||||1
1653612660000|2022-05-27 00:51:00|11313.2|11310.4|11314.7|11311.9|11315.2|11312.4|11313.2|11310.4|17
1653612670000|2022-05-27 00:51:10|11314.8|11310.8|11315.9|11313.1|11316.1|11313.3|11314.7|11310.8|5
1653612680000|2022-05-27 00:51:20|11316.4|11313.6|11316.7|11313.9|11316.8|11313.9|11315.7|11312.8|4
1653612690000|2022-05-27 00:51:30|11316|11313.2|11314.7|11311.9|11316|11313.2|11313.7|11310.8|3
1653612710000|2022-05-27 00:51:50|11315.2|11312.4|11315.2|11312.4|11315.2|11312.4|11315.2|11312.4|0
1653612720000|2022-05-27 00:52:00|11314.9|11312.1|11310.7|11307.9|11315.9|11313.1|11310.7|11307.7|5
1653612730000|2022-05-27 00:52:10|||||||||1
1653612740000|2022-05-27 00:52:20|11309.6|11306.8|11308.7|11305.9|11309.7|11306.9|11308.2|11305.4|9
1653612750000|2022-05-27 00:52:30|11308.4|11305.6|11309.7|11306.9|11309.7|11306.9|11308.4|11305.6|6
1653612760000|2022-05-27 00:52:40|11311.9|11309.1|11312.7|11309.9|11312.7|11309.9|11311.9|11309.1|11
1653612780000|2022-05-27 00:53:00|11314.7|11310.7|11314.7|11311.9|11314.7|11311.9|11313.8|11310.7|1
1653612790000|2022-05-27 00:53:10|11314.3|11311.5|11314.8|11310.8|11314.8|11311.5|11313.2|11310.4|3
1653612800000|2022-05-27 00:53:20|11313.8|11311|11313.8|11311|11313.8|11311|11313.7|11310.9|0
1653612810000|2022-05-27 00:53:30|11313.7|11310.9|11313.7|11310.9|11313.7|11310.9|11313.7|11310.9|0
1653612820000|2022-05-27 00:53:40|||||||||1
1653612830000|2022-05-27 00:53:50|11316|11313.2|11318.8|11314.8|11319.8|11315.8|11316|11313.2|15
1653612840000|2022-05-27 00:54:00|11318.7|11315.9|11317.7|11314.9|11319.9|11316.9|11317.7|11314.8|7
1653612850000|2022-05-27 00:54:10|11317.3|11314.5|11316.7|11313.9|11317.3|11314.5|11316.7|11313.9|0
1653612860000|2022-05-27 00:54:20|11317.2|11314.4|11318.7|11315.9|11319.7|11315.9|11317.2|11314.4|2
1653612880000|2022-05-27 00:54:40|11318|11315.2|11318.8|11314.8|11319.9|11316.9|11317.7|11314.8|1
1653612890000|2022-05-27 00:54:50|11318.6|11315.8|11319.8|11315.8|11319.8|11315.8|11318.6|11315.2|0
1653612900000|2022-05-27 00:55:00|11319.6|11316.8|11318.7|11315.9|11319.6|11316.8|11318.7|11315.9|1
1653612910000|2022-05-27 00:55:10|11319.2|11316.4|11316.8|11312.8|11320.1|11317.3|11316.8|11312.8|7
1653612920000|2022-05-27 00:55:20|11316.6|11313.8|11318.7|11314.7|11318.9|11315.9|11316.6|11313.3|5
1653612930000|2022-05-27 00:55:30|11318.6|11315.8|11318.6|11315.8|11318.6|11315.8|11318.6|11315.8|1
1653612940000|2022-05-27 00:55:40|11318.7|11315.9|11319.2|11316.4|11319.2|11316.4|11318.7|11315.9|1
1653612950000|2022-05-27 00:55:50|11319.3|11316.5|11319.7|11316.9|11319.8|11316.9|11318.4|11314.7|3
1653612990000|2022-05-27 00:56:30|11319.8|11317|11319.7|11316.9|11319.8|11317|11319.7|11316.9|3
1653613000000|2022-05-27 00:56:40|11320.2|11317.4|11324.7|11321.9|11325.1|11321.9|11320.2|11317.4|30
1653613010000|2022-05-27 00:56:50|11321.7|11318.9|11322.7|11319.9|11322.7|11319.9|11321.7|11318.9|10
1653613020000|2022-05-27 00:57:00|11322.9|11320.1|11324.9|11320.9|11324.9|11321.7|11321.7|11318.9|10
1653613030000|2022-05-27 00:57:10|11324.5|11321.7|11324.8|11320.8|11324.9|11321.9|11323.7|11320.8|2
1653613040000|2022-05-27 00:57:20|11323.8|11321|11324.7|11321.9|11324.7|11321.9|11323.7|11320.9|1
1653613050000|2022-05-27 00:57:30|11324.5|11321.7|11322.2|11319.4|11324.5|11321.7|11322.2|11319.4|3
1653613060000|2022-05-27 00:57:40|11322.1|11318.1|11320.8|11316.8|11322.1|11318.1|11320.8|11316.8|3
1653613070000|2022-05-27 00:57:50|11320.6|11316.6|11316.7|11313.9|11320.6|11316.9|11316.7|11313.9|10
1653613080000|2022-05-27 00:58:00|||||||||3
1653613100000|2022-05-27 00:58:20|11316.8|11312.8|11315.7|11312.9|11316.8|11313|11315.7|11312.8|1
1653613110000|2022-05-27 00:58:30|11314.7|11311.9|11316.8|11312.8|11316.9|11313.7|11314.7|11311.8|10
1653613120000|2022-05-27 00:58:40|11315.8|11313|11313.7|11310.9|11315.8|11313|11313.7|11309.9|7
1653613130000|2022-05-27 00:58:50|11314.8|11310.8|11313.7|11310.9|11314.8|11311.9|11313.7|11310.8|0
1653613140000|2022-05-27 00:59:00|11314.7|11311.9|11314.7|11311.9|11314.8|11311.9|11314.2|11310.8|1
1653613150000|2022-05-27 00:59:10|11314.2|11311.4|11312.8|11310|11314.2|11311.4|11312.8|11310|4
1653613160000|2022-05-27 00:59:20|11314.5|11310.5|11314.8|11310.8|11314.8|11310.9|11313.7|11309.8|1
1653613170000|2022-05-27 00:59:30|11314.7|11311.9|11314.7|11311.9|11314.9|11311.9|11314.5|11310.8|0
1653613180000|2022-05-27 00:59:40|11314.9|11312.1|11314.7|11311.9|11314.9|11312.1|11314.5|11310.8|1
1653613190000|2022-05-27 00:59:50|11314.8|11310.8|11313.7|11310.9|11315.3|11311.3|11313.5|11309.8|1
1653613200000|2022-05-27 01:00:00|11314.3|11310.3|11306.7|11303.9|11317.3|11311.9|11306.7|11303.8|58
1653613210000|2022-05-27 01:00:10|11305.6|11302.8|11300.7|11297.9|11305.6|11302.8|11298.7|11295.8|84
1653613220000|2022-05-27 01:00:20|11301.5|11298.7|11300.9|11296.9|11303.8|11300.9|11300.7|11296.9|19
1653613230000|2022-05-27 01:00:30|11300.8|11296.8|11298.7|11295.9|11300.9|11297.9|11298.7|11295.8|18
1653613240000|2022-05-27 01:00:40|11299.2|11296.4|11299.6|11295.6|11302.2|11299.4|11298.7|11295.6|17
1653613250000|2022-05-27 01:00:50|11298.7|11295.9|11301.7|11298.9|11301.8|11298.9|11298.7|11295.3|14
1653613260000|2022-05-27 01:01:00|11300.9|11298.1|11299.2|11296.4|11302.2|11299.4|11298.2|11295.3|63
1653613270000|2022-05-27 01:01:10|11299.5|11296.7|11298.7|11295.9|11301.2|11298.4|11298.7|11295.8|18
1653613280000|2022-05-27 01:01:20|11298.3|11295.5|11299.7|11296.9|11299.7|11296.9|11297.2|11294.4|44
1653613290000|2022-05-27 01:01:30|11298.8|11294.8|11300.2|11297.4|11301.5|11298.7|11297.3|11293.8|18
1653613300000|2022-05-27 01:01:40|11300.5|11297.7|11299.5|11296.7|11301.6|11297.9|11298.2|11295.4|9
1653613310000|2022-05-27 01:01:50|11299.7|11295.7|11298.5|11295.7|11299.7|11295.8|11296.6|11293.6|12
1653613320000|2022-05-27 01:02:00|11300|11297.2|11298.6|11295.8|11303.6|11300.8|11295.6|11292|17
1653613330000|2022-05-27 01:02:10|11299.6|11295.6|11296.6|11293.8|11299.7|11296.8|11296.6|11293.8|23
1653613340000|2022-05-27 01:02:20|11297.6|11293.6|11300.5|11297.7|11300.9|11298.1|11297.4|11293.6|11
1653613350000|2022-05-27 01:02:30|11301.1|11298.3|11299.6|11296.8|11302.1|11299.3|11299.6|11296.8|33
1653613360000|2022-05-27 01:02:40|11299.1|11296.3|11300.6|11297.8|11300.6|11297.8|11299.1|11296.3|2
1653613370000|2022-05-27 01:02:50|11300.9|11298.1|11300.1|11297.3|11302.1|11299.3|11299.3|11296.5|21
1653613380000|2022-05-27 01:03:00|11300.6|11297.8|11301.6|11298.8|11301.7|11298.8|11300.3|11297.5|26
1653613390000|2022-05-27 01:03:10|11301.8|11299|11301.6|11298.8|11302.1|11299.3|11301.1|11298.3|13
1653613400000|2022-05-27 01:03:20|11302.1|11299.3|11306.9|11302.9|11307.9|11304.8|11299.8|11297|80
1653613410000|2022-05-27 01:03:30|11306.7|11302.7|11310.6|11307.8|11311.6|11308.8|11306.5|11302.7|19
1653613420000|2022-05-27 01:03:40|11311|11308.2|11315|11312.2|11317.2|11312.7|11311|11308.2|25
1653613430000|2022-05-27 01:03:50|11315.6|11312.8|11316.6|11313.8|11317.1|11314.3|11314.8|11311.7|12
1653613440000|2022-05-27 01:04:00|11316.3|11313.5|11316.7|11312.7|11317.7|11314.8|11315.1|11312.3|17
1653613450000|2022-05-27 01:04:10|11316.5|11313.7|11320.6|11317.8|11321.7|11318.8|11315.6|11312.7|24
1653613460000|2022-05-27 01:04:20|11321.1|11318.3|11318.1|11315.3|11321.9|11318.8|11318.1|11315.3|32
1653613470000|2022-05-27 01:04:30|11318.5|11315.7|11316.6|11313.8|11319.6|11316.8|11316.1|11313.3|7
1653613480000|2022-05-27 01:04:40|11316.1|11313.3|11318.6|11315.8|11319.9|11316.2|11314.6|11311.8|9
1653613490000|2022-05-27 01:04:50|11319.6|11316.8|11320.6|11317.8|11320.6|11317.8|11318.6|11315.8|8
1653613500000|2022-05-27 01:05:00|11321|11318.2|11325.6|11322.8|11326.1|11323.3|11321|11317.7|17
1653613510000|2022-05-27 01:05:10|11326|11323.2|11321.6|11318.8|11327.1|11324.3|11321.6|11318.8|33
1653613520000|2022-05-27 01:05:20|11323.1|11320.3|11325.5|11322.7|11326.6|11323.8|11322.6|11319.6|14
1653613530000|2022-05-27 01:05:30|11325.6|11322.8|11327.1|11324.3|11327.1|11324.3|11323.6|11320.8|6
1653613540000|2022-05-27 01:05:40|11327.6|11324.8|11325.6|11322.8|11328.8|11326|11325.1|11322.3|12
1653613550000|2022-05-27 01:05:50|11326.6|11322.6|11329.6|11326.8|11330.7|11327.8|11326.1|11322.6|16
1653613560000|2022-05-27 01:06:00|11329.1|11326.3|11327.6|11324.8|11329.1|11326.3|11326.6|11323.8|17
1653613570000|2022-05-27 01:06:10|11327.1|11324.3|11327.7|11323.7|11330.7|11327.8|11326.6|11323.6|11
1653613580000|2022-05-27 01:06:20|11327.6|11324.8|11327.6|11324.8|11328.9|11325.8|11326.3|11323.5|7
1653613590000|2022-05-27 01:06:30|11328.6|11325.8|11328.6|11325.8|11329.7|11325.8|11326.5|11323.7|9
1653613600000|2022-05-27 01:06:40|11328.1|11325.3|11328.6|11325.8|11329.7|11326.8|11328.1|11325.3|12
1653613610000|2022-05-27 01:06:50|11328.7|11324.7|11325.6|11322.8|11328.7|11324.7|11325.6|11321.7|15
1653613620000|2022-05-27 01:07:00|11326.6|11323.8|11327|11324.2|11327.1|11324.3|11325.3|11321.6|7
1653613630000|2022-05-27 01:07:10|11326.6|11323.8|11326.6|11323.8|11327.7|11324.2|11325.1|11322.3|8
1653613640000|2022-05-27 01:07:20|11326.7|11322.7|11323.6|11320.8|11326.7|11323.8|11323.6|11320.8|7
1653613650000|2022-05-27 01:07:30|11322.6|11319.8|11323.6|11320.8|11323.7|11320.8|11322.6|11319.6|3
1653613660000|2022-05-27 01:07:40|11325.3|11321.3|11325.7|11321.7|11326.2|11322.8|11324.6|11321.3|8
1653613670000|2022-05-27 01:07:50|11324.6|11321.8|11325.6|11322.8|11325.6|11322.8|11324.6|11320.7|2
1653613680000|2022-05-27 01:08:00|11325.8|11321.8|11330.6|11327.8|11331.6|11328.8|11324.6|11321.7|18
1653613690000|2022-05-27 01:08:10|11330.7|11327.9|11333.2|11330.4|11334.1|11331.3|11330.6|11327.8|33
1653613700000|2022-05-27 01:08:20|11333.1|11330.3|11330.6|11327.8|11333.7|11330.8|11330.6|11327.7|15
1653613710000|2022-05-27 01:08:30|11331.6|11328.8|11332.6|11329.8|11334.1|11331.3|11331.6|11328.7|7
1653613720000|2022-05-27 01:08:40|11333.1|11330.3|11332.6|11329.8|11334.1|11331.3|11331.6|11328.2|5
1653613730000|2022-05-27 01:08:50|11332.7|11328.7|11331.7|11328.9|11334.1|11331.3|11331.7|11328.7|6
1653613740000|2022-05-27 01:09:00|11331.6|11328.8|11331.6|11328.8|11332.7|11329.7|11330.6|11327.8|6
1653613750000|2022-05-27 01:09:10|11332.7|11329.9|11332.6|11329.8|11335|11332.2|11332.6|11329.7|10
1653613760000|2022-05-27 01:09:20|11333.1|11330.3|11334.6|11331.8|11335.1|11332.3|11333.1|11330.3|9
1653613770000|2022-05-27 01:09:30|11334.7|11331.9|11341.2|11338.4|11342|11339.2|11334.6|11331.8|60
1653613780000|2022-05-27 01:09:40|11341.6|11338.8|11334.6|11331.8|11341.6|11338.8|11334.6|11331.8|16
1653613790000|2022-05-27 01:09:50|11333.6|11330.8|11336.8|11332.8|11336.8|11332.8|11333.2|11329.8|13
1653613800000|2022-05-27 01:10:00|11336.6|11333.8|11333.6|11330.8|11337.7|11333.8|11333.6|11330.7|7
1653613810000|2022-05-27 01:10:10|11332.7|11328.7|11336.6|11333.8|11337.7|11334.7|11332.5|11328.7|16
1653613820000|2022-05-27 01:10:20|11337.1|11334.3|11336.6|11333.8|11339.1|11336.3|11336.5|11333.3|12
1653613830000|2022-05-27 01:10:30|11337|11334.2|11336.6|11333.8|11337.1|11334.3|11336.5|11332.7|3
1653613840000|2022-05-27 01:10:40|11337.7|11334.9|11341.6|11338.8|11341.7|11338.8|11337.7|11334.9|13
1653613850000|2022-05-27 01:10:50|11340.9|11338.1|11340.6|11337.8|11341.7|11338.8|11339.7|11336.7|12
1653613860000|2022-05-27 01:11:00|11340.8|11336.8|11339.1|11336.3|11340.8|11337.3|11336.2|11333.4|19
1653613870000|2022-05-27 01:11:10|11338.4|11335.6|11339.4|11336.6|11340.1|11337.3|11338.1|11335.3|12
1653613880000|2022-05-27 01:11:20|11339.6|11336.8|11338.6|11335.8|11339.8|11336.8|11338.6|11335.8|1
1653613890000|2022-05-27 01:11:30|11339.7|11336.9|11340.6|11337.8|11343.1|11340.3|11339.7|11336.9|20
1653613900000|2022-05-27 01:11:40|11339.9|11337.1|11339.6|11336.8|11339.9|11337.1|11338.1|11335.3|8
1653613910000|2022-05-27 01:11:50|11338.9|11336.1|11339.6|11336.8|11339.6|11336.8|11338.6|11335.8|10
1653613920000|2022-05-27 01:12:00|11339.2|11336.4|11338.8|11336|11340.8|11338|11335.6|11332.8|31
1653613930000|2022-05-27 01:12:10|11337.7|11334.9|11333.6|11330.8|11337.8|11334.9|11333.6|11330.5|10
1653613940000|2022-05-27 01:12:20|11335.1|11332.3|11333.7|11330.9|11337.8|11334.8|11333.6|11330.8|5
1653613950000|2022-05-27 01:12:30|11333.6|11330.8|11337.7|11334.9|11338.1|11335.3|11333.6|11330.7|5
1653613960000|2022-05-27 01:12:40|11337.6|11334.8|11339.6|11336.8|11339.7|11336.8|11337.6|11334.8|7
1653613970000|2022-05-27 01:12:50|11339.8|11335.8|11344.6|11341.8|11344.6|11341.8|11337.7|11334.7|25
1653613980000|2022-05-27 01:13:00|11344.7|11340.7|11340.6|11337.8|11344.7|11340.8|11340.4|11337.6|20
1653613990000|2022-05-27 01:13:10|11340.8|11336.8|11345.9|11343.1|11346.1|11343.3|11338.4|11335.6|27
1653614000000|2022-05-27 01:13:20|11346.1|11343.3|11346.6|11343.8|11350.6|11347.8|11343.6|11340.5|47
1653614010000|2022-05-27 01:13:30|11345.9|11343.1|11345.6|11342.8|11348.4|11345.6|11344.7|11341.9|31
1653614020000|2022-05-27 01:13:40|11345.9|11343.1|11345.6|11342.8|11347.4|11344.6|11344.7|11341.9|11
1653614030000|2022-05-27 01:13:50|11345.1|11342.3|11348.7|11345.9|11353.6|11350.8|11345.1|11342.3|42
1653614040000|2022-05-27 01:14:00|11348.6|11345.8|11350.6|11347.8|11351.7|11347.9|11348.6|11345.8|13
1653614050000|2022-05-27 01:14:10|11350.2|11347.4|11350.6|11347.8|11352.8|11350|11350.2|11347.4|9
1653614060000|2022-05-27 01:14:20|11350.2|11347.4|11353.1|11350.3|11354.1|11351.3|11350.1|11347.3|34
1653614070000|2022-05-27 01:14:30|11352.7|11349.9|11351.6|11348.8|11354.3|11351.5|11350|11347.2|15
1653614080000|2022-05-27 01:14:40|11351.7|11347.7|11352.6|11349.8|11353.1|11350.3|11349.6|11346.5|59
1653614090000|2022-05-27 01:14:50|11352.9|11350.1|11360.4|11356.4|11362|11358.1|11352.9|11350.1|97
1653614100000|2022-05-27 01:15:00|11358.8|11356|11356.9|11354.1|11362.4|11359.5|11356.9|11354.1|69
1653614110000|2022-05-27 01:15:10|11357.1|11354.3|11355.3|11352.5|11357.5|11354.5|11354.8|11351.7|15
1653614120000|2022-05-27 01:15:20|11354.9|11352.1|11354.3|11351.5|11356.4|11353.6|11353.8|11351|15
1653614130000|2022-05-27 01:15:30|11354.6|11351.8|11355.3|11352.5|11357.3|11354.5|11354.6|11351.7|19
1653614140000|2022-05-27 01:15:40|11355.6|11352.8|11355.8|11353|11357.5|11354.5|11355.6|11352.4|9
1653614150000|2022-05-27 01:15:50|11356.3|11353.5|11357.3|11354.5|11357.4|11354.5|11355.3|11352.2|2
1653614160000|2022-05-27 01:16:00|11356.2|11353.4|11357.9|11355.1|11359.2|11355.2|11355.4|11352.6|30
1653614170000|2022-05-27 01:16:10|11357.4|11354.6|11358.3|11355.5|11359.3|11356.5|11357.4|11354.5|13
1653614180000|2022-05-27 01:16:20|11357.4|11354.6|11351.4|11348.6|11357.4|11354.6|11351.3|11347.7|11
1653614190000|2022-05-27 01:16:30|11352.1|11349.3|11351.4|11348.6|11352.7|11349.6|11350.9|11347.5|5
1653614200000|2022-05-27 01:16:40|11351.6|11348.8|11353.4|11350.6|11353.8|11350.7|11350.9|11348.1|20
1653614210000|2022-05-27 01:16:50|11352.5|11349.7|11353.5|11350.7|11353.9|11351.1|11352.4|11349.4|3
1653614220000|2022-05-27 01:17:00|11354.5|11350.5|11353.3|11350.5|11354.5|11351.6|11352.2|11349.4|17
1653614230000|2022-05-27 01:17:10|11353.4|11350.6|11358.6|11354.6|11358.6|11355.6|11353.4|11350.4|15
1653614240000|2022-05-27 01:17:20|11358.4|11355.6|11358.3|11355.5|11358.6|11355.6|11356.2|11353.4|7
1653614250000|2022-05-27 01:17:30|11358.4|11355.6|11356.4|11353.6|11358.6|11355.6|11355.4|11352.6|21
1653614260000|2022-05-27 01:17:40|11357.4|11353.4|11357.5|11354.7|11357.9|11355.1|11355.9|11353.1|20
1653614270000|2022-05-27 01:17:50|11357.4|11354.6|11359.3|11356.5|11359.3|11356.5|11357.4|11354.6|14
1653614280000|2022-05-27 01:18:00|11358.5|11355.7|11352.4|11349.6|11359.5|11355.7|11351.5|11348.5|32
1653614290000|2022-05-27 01:18:10|11353.1|11350.3|11354.4|11351.6|11354.8|11352|11353.1|11350.3|4
1653614300000|2022-05-27 01:18:20|11354.8|11352|11353.4|11350.6|11354.8|11352|11353.4|11350.6|2
1653614310000|2022-05-27 01:18:30|11352.7|11349.9|11352.5|11349.7|11352.7|11349.9|11351|11348.2|8
1653614320000|2022-05-27 01:18:40|11352.4|11349.6|11351.9|11349.1|11352.4|11349.6|11350.4|11347.6|3
1653614330000|2022-05-27 01:18:50|11351.5|11348.7|11351.4|11348.6|11351.8|11349|11351.4|11348.6|1
1653614340000|2022-05-27 01:19:00|11350.7|11347.9|11348.3|11345.5|11350.7|11347.9|11347.3|11344.5|22
1653614350000|2022-05-27 01:19:10|11347|11344.2|11345.5|11342.7|11347|11344.2|11345.2|11341.8|20
1653614360000|2022-05-27 01:19:20|11346.5|11342.5|11345.8|11341.8|11346.5|11342.9|11344.2|11341.4|7
1653614370000|2022-05-27 01:19:30|11345.5|11342.7|11343.5|11340.7|11345.5|11342.7|11343.4|11340.4|5
1653614380000|2022-05-27 01:19:40|11344.7|11341.9|11344.5|11341.7|11344.7|11341.9|11343.8|11341|2
1653614390000|2022-05-27 01:19:50|11345.2|11342.4|11345.4|11342.6|11346.6|11343.6|11344.9|11342.1|4
1653614400000|2022-05-27 01:20:00|11344.7|11341.9|11339.5|11336.7|11344.7|11341.9|11339.5|11336.5|18
1653614410000|2022-05-27 01:20:10|11338.8|11336|11335.5|11331.5|11338.8|11336|11334.4|11331.3|18
1653614420000|2022-05-27 01:20:20|11334.5|11331.7|11334.5|11330.5|11337.6|11334.6|11334.2|11330.5|7
1653614430000|2022-05-27 01:20:30|11334.6|11330.6|11335.4|11332.6|11336.5|11332.6|11334.4|11330.6|6
1653614440000|2022-05-27 01:20:40|11336.1|11333.3|11336.9|11334.1|11337.3|11334.4|11335.4|11332.6|12
1653614450000|2022-05-27 01:20:50|11337.2|11334.4|11339.9|11337.1|11339.9|11337.1|11332.4|11329.3|137
1653614460000|2022-05-27 01:21:00|11339|11336.2|11335.5|11332.7|11339.5|11336.7|11335.5|11332.7|26
1653614470000|2022-05-27 01:21:10|11335.2|11332.4|11332.5|11329.7|11335.5|11332.7|11331|11328.2|36
1653614480000|2022-05-27 01:21:20|11332.9|11330.1|11332.2|11329.4|11333.4|11330.6|11330|11327.2|14
1653614490000|2022-05-27 01:21:30|11332.5|11329.7|11334.5|11331.7|11334.5|11331.7|11331.5|11328.5|7
1653614500000|2022-05-27 01:21:40|11335.5|11332.7|11335.6|11331.6|11335.8|11332.7|11334.5|11331.5|2
1653614510000|2022-05-27 01:21:50|11335.5|11332.7|11334|11331.2|11336.6|11333.8|11334|11331.2|4
1653614520000|2022-05-27 01:22:00|11335.2|11332.4|11334.5|11331.7|11335.6|11332.7|11334.4|11330.6|7
1653614530000|2022-05-27 01:22:10|11334.2|11331.4|11332.5|11329.7|11334.6|11331.7|11331.5|11328.7|7
1653614540000|2022-05-27 01:22:20|11331.8|11329|11334.2|11331.4|11334.2|11331.4|11331.5|11328.7|5
1653614550000|2022-05-27 01:22:30|11334.4|11331.6|11333.5|11330.7|11334.5|11331.6|11332.6|11329.7|2
1653614560000|2022-05-27 01:22:40|11334.5|11331.7|11336.5|11333.7|11337|11334.2|11334.5|11331.7|10
1653614570000|2022-05-27 01:22:50|11337.2|11334.4|11339.5|11336.7|11340.5|11337.7|11337.2|11334.4|20
1653614580000|2022-05-27 01:23:00|11338.8|11336|11339.5|11336.7|11340.6|11337.1|11338.8|11336|3
1653614590000|2022-05-27 01:23:10|11340.2|11337.4|11339.5|11336.7|11341|11338.2|11339.5|11336.7|2
1653614600000|2022-05-27 01:23:20|11341.5|11338.7|11347|11344.2|11347|11344.2|11341.3|11338.5|12
1653614610000|2022-05-27 01:23:30|11346.6|11343.8|11349.5|11346.7|11349.5|11346.7|11346.5|11343.7|13
1653614620000|2022-05-27 01:23:40|11348.8|11346|11346.5|11343.7|11348.8|11346|11346.1|11343.3|6
1653614630000|2022-05-27 01:23:50|11346.4|11343.6|11345.6|11342.8|11346.5|11343.7|11345.6|11342.8|3
1653614640000|2022-05-27 01:24:00|11344.6|11341.8|11340.5|11337.7|11344.6|11341.8|11340.4|11336.6|21
1653614650000|2022-05-27 01:24:10|11341.6|11338.8|11342.5|11339.7|11343.7|11340.7|11340.5|11337.5|6
1653614660000|2022-05-27 01:24:20|11342.4|11339.6|11339.6|11335.6|11342.5|11339.7|11339.5|11335.6|7
1653614670000|2022-05-27 01:24:30|11340.1|11337.3|11340.7|11336.7|11342.5|11339.7|11340.1|11336.7|10
1653614680000|2022-05-27 01:24:40|11341.6|11337.6|11343.5|11340.7|11348.5|11345.7|11340.5|11337.6|30
1653614690000|2022-05-27 01:24:50|11342.6|11339.8|11341.5|11338.7|11344.7|11341.7|11341.5|11338.7|37
1653614700000|2022-05-27 01:25:00|11341.9|11339.1|11342.7|11338.7|11343.6|11340.7|11341.3|11338.5|9
1653614710000|2022-05-27 01:25:10|11342.6|11338.6|11346.6|11342.6|11346.6|11342.6|11342.5|11338.6|7
1653614720000|2022-05-27 01:25:20|11345.6|11342.8|11343.5|11340.7|11347.6|11344.7|11343.5|11339.7|9
1653614730000|2022-05-27 01:25:30|11343.7|11339.7|11343.5|11340.7|11347.3|11344.5|11342.5|11338.7|25
1653614740000|2022-05-27 01:25:40|11344.6|11340.6|11342.5|11339.7|11344.7|11341.7|11342.5|11339.7|0
1653614750000|2022-05-27 01:25:50|11342.6|11338.6|11341.5|11338.7|11342.6|11339.5|11341.5|11338.6|1
1653614760000|2022-05-27 01:26:00|11339.5|11336.7|11340.5|11337.7|11340.8|11338|11338.3|11334.6|27
1653614770000|2022-05-27 01:26:10|11340.1|11337.3|11339.5|11336.7|11340.5|11337.7|11338.5|11335.7|27
1653614780000|2022-05-27 01:26:20|11338.7|11335.9|11334.5|11331.7|11338.7|11335.9|11334.5|11331.7|4
1653614790000|2022-05-27 01:26:30|11335.6|11331.6|11335.5|11332.7|11336.4|11333|11334.5|11331.6|6
1653614800000|2022-05-27 01:26:40|11335.8|11333|11333.5|11330.7|11336.7|11333.7|11333.5|11330.7|5
1653614810000|2022-05-27 01:26:50|11335.3|11331.3|11334.5|11331.7|11336.4|11333.4|11334.5|11331.3|6
1653614820000|2022-05-27 01:27:00|11334.8|11332|11335.5|11332.7|11336.6|11333.8|11334.8|11332|3
1653614830000|2022-05-27 01:27:10|11336|11333.2|11335.1|11332.3|11336.7|11333.7|11335.1|11332.1|1
1653614840000|2022-05-27 01:27:20|11335|11332.2|11331.5|11328.7|11335.5|11332.7|11331.1|11328.3|24
1653614850000|2022-05-27 01:27:30|11331.7|11327.7|11334.5|11331.7|11335.7|11332.7|11331.5|11327.7|10
1653614860000|2022-05-27 01:27:40|11335.6|11331.6|11335.6|11331.6|11337.9|11332.7|11334.5|11329.9|0
1653614870000|2022-05-27 01:27:50|11336.4|11332.4|11336.4|11332.4|11336.4|11332.4|11336.4|11332.4|3
1653614880000|2022-05-27 01:28:00|11335.5|11332.7|11333.6|11329.6|11335.6|11332.7|11333.6|11329.6|0
1653614890000|2022-05-27 01:28:10|11332.6|11329.8|11339.6|11335.6|11339.6|11335.6|11332.5|11329.7|12
1653614900000|2022-05-27 01:28:20|11339.7|11335.7|11343.5|11340.7|11344.5|11341.7|11339.3|11335.7|6
1653614910000|2022-05-27 01:28:30|11343.7|11339.7|11340.6|11336.6|11343.7|11339.8|11340.5|11336.6|7
1653614920000|2022-05-27 01:28:40|11340.3|11337.5|11343.7|11339.7|11346.2|11341.7|11340.3|11337.5|10
1653614930000|2022-05-27 01:28:50|11343.6|11339.6|11343|11340.2|11345.6|11342.7|11342.6|11339.6|13
1653614940000|2022-05-27 01:29:00|11342.5|11339.7|11344.5|11341.7|11346|11343.2|11341.3|11337.6|11
1653614950000|2022-05-27 01:29:10|11344.7|11340.7|11345.5|11342.7|11345.5|11342.7|11342.3|11338.6|12
1653614960000|2022-05-27 01:29:20|11344.7|11340.7|11346.7|11342.7|11347|11344.2|11344.3|11340.6|5
1653614970000|2022-05-27 01:29:30|11345.7|11342.9|11347.1|11344.3|11347.5|11344.7|11345.7|11342.9|3
1653614980000|2022-05-27 01:29:40|11347.5|11344.7|11347.6|11344.8|11348.6|11344.8|11347.5|11343.7|2
1653614990000|2022-05-27 01:29:50|11347.8|11345|11348.5|11345.7|11351.6|11347.8|11347.5|11344.7|9
1653615000000|2022-05-27 01:30:00|11345.5|11342.7|11344.5|11341.7|11348.8|11346|11344.5|11341.4|10
1653615010000|2022-05-27 01:30:10|11344.3|11341.5|11345.5|11342.7|11345.5|11342.7|11343.5|11340.7|1
1653615020000|2022-05-27 01:30:20|11346.5|11343.7|11351.6|11347.6|11351.7|11348.7|11346.5|11342.7|6
1653615030000|2022-05-27 01:30:30|11350.6|11347.8|11352.7|11348.7|11353.6|11349.9|11350.5|11347.4|10
1653615040000|2022-05-27 01:30:40|11352.6|11348.6|11349.7|11346.9|11352.7|11349.5|11349.5|11346.7|2
1653615050000|2022-05-27 01:30:50|11350.6|11346.6|11347.6|11344.8|11352.6|11348.8|11347.6|11344.6|4
1653615060000|2022-05-27 01:31:00|11348|11345.2|11351.7|11348.9|11352.7|11349.7|11345|11342.1|19
1653615070000|2022-05-27 01:31:10|11351.5|11348.7|11351.5|11348.7|11353|11350.2|11350.5|11347.6|13
1653615080000|2022-05-27 01:31:20|11351.7|11347.7|11357.4|11354.6|11357.9|11355.1|11349.4|11346.5|27
1653615090000|2022-05-27 01:31:30|11356.9|11354.1|11358.4|11355.6|11358.8|11356|11356.1|11352.7|24
1653615100000|2022-05-27 01:31:40|11359.4|11355.4|11355.4|11352.6|11359.8|11357|11353.4|11350.5|25
1653615110000|2022-05-27 01:31:50|11355.8|11353|11352.4|11349.6|11356.5|11353.5|11351.6|11348.7|14
1653615120000|2022-05-27 01:32:00|11352.9|11350.1|11352.4|11349.6|11354.4|11351.6|11350.6|11347.5|4
1653615130000|2022-05-27 01:32:10|11352.7|11348.7|11355.3|11352.5|11355.5|11352.5|11351.6|11348.7|5
1653615140000|2022-05-27 01:32:20|11355.8|11353|11356.6|11353.8|11358.4|11355.6|11353.6|11350.4|32
1653615150000|2022-05-27 01:32:30|11357.8|11354.4|11355.6|11352.8|11357.8|11354.8|11353.1|11350.3|19
1653615160000|2022-05-27 01:32:40|11355.7|11352.9|11358.3|11355.5|11358.4|11355.6|11355.7|11352.9|31
1653615170000|2022-05-27 01:32:50|11357.9|11355.1|11355.6|11352.8|11357.9|11355.1|11354.7|11351.7|4
1653615180000|2022-05-27 01:33:00|11355.7|11352.9|11362.4|11359.6|11363.1|11360.3|11353.6|11350.8|61
1653615190000|2022-05-27 01:33:10|11363.5|11360.7|11366.6|11363.8|11371.4|11366.8|11363.5|11360.7|82
1653615200000|2022-05-27 01:33:20|11366.4|11363.6|11366.4|11363.6|11367.4|11364.6|11365.4|11362.6|17
1653615210000|2022-05-27 01:33:30|11367.4|11364.6|11365.4|11362.6|11371.5|11367.8|11365.4|11362.4|36
1653615220000|2022-05-27 01:33:40|11366.5|11362.5|11366.9|11364.1|11370.5|11367.6|11366.3|11362.5|20
1653615230000|2022-05-27 01:33:50|11367.4|11364.6|11364.4|11361.6|11367.6|11364.8|11364.4|11361.6|13
1653615240000|2022-05-27 01:34:00|11365.5|11361.5|11360.6|11357.8|11366.5|11363.6|11360.6|11357.8|39
1653615250000|2022-05-27 01:34:10|11360.8|11358|11358.4|11355.6|11360.8|11358|11355.6|11350.9|18
1653615260000|2022-05-27 01:34:20|11358.1|11355.3|11356.4|11353.6|11358.7|11355.6|11356.4|11353.6|1
1653615270000|2022-05-27 01:34:30|11357.1|11354.3|11356.4|11353.6|11357.4|11354.6|11355.4|11352.6|5
1653615280000|2022-05-27 01:34:40|11355.7|11352.9|11359.4|11356.6|11361.4|11358.6|11355.4|11352.5|11
1653615290000|2022-05-27 01:34:50|11360.4|11356.4|11361.4|11358.6|11361.5|11358.6|11359.4|11356.4|7
1653615300000|2022-05-27 01:35:00|11362.4|11358.4|11362.6|11359.8|11367|11363.6|11362.3|11358.4|5
1653615310000|2022-05-27 01:35:10|11362.4|11359.6|11362.5|11358.5|11364|11359.6|11360.5|11356|2
1653615320000|2022-05-27 01:35:20|11361.4|11358.6|11363.4|11360.6|11363.4|11360.6|11361.1|11357.7|17
1653615330000|2022-05-27 01:35:30|11363.9|11361.1|11365.4|11362.6|11367.4|11364|11363.9|11361.1|10
1653615340000|2022-05-27 01:35:40|11366.1|11363.3|11368.1|11365.3|11368.9|11366.1|11365.2|11362.4|17
1653615350000|2022-05-27 01:35:50|11367.9|11365.1|11366.7|11363.9|11368.5|11365.6|11366.7|11363.9|6
1653615360000|2022-05-27 01:36:00|11366.4|11363.6|11365.4|11362.6|11367.4|11364.6|11364.9|11362.1|13
1653615370000|2022-05-27 01:36:10|11362.2|11359.4|11361.4|11358.6|11364.6|11361.8|11360.9|11358.1|37
1653615380000|2022-05-27 01:36:20|11360.9|11358.1|11358.3|11355.5|11360.9|11358.1|11356.9|11354.1|16
1653615390000|2022-05-27 01:36:30|11358.4|11355.6|11359.4|11356.6|11361.1|11357.7|11356.9|11354.1|6
1653615400000|2022-05-27 01:36:40|11360.1|11357.3|11359.4|11356.6|11361.9|11359.1|11358.4|11355.6|9
1653615410000|2022-05-27 01:36:50|11358.4|11355.6|11357.4|11354.6|11359.4|11356.6|11356.4|11353.6|14
1653615420000|2022-05-27 01:37:00|11357.8|11355|11364.4|11361.6|11366.7|11363.6|11357.4|11354.6|24
1653615430000|2022-05-27 01:37:10|11364.8|11362|11364.5|11360.5|11365.7|11362.6|11362.4|11359.6|11
1653615440000|2022-05-27 01:37:20|11363.4|11360.6|11363.4|11360.6|11364.1|11360.6|11362.4|11359.6|1
1653615450000|2022-05-27 01:37:30|11364.5|11360.5|11369.4|11366.6|11371.5|11367.6|11364.3|11360.5|29
1653615460000|2022-05-27 01:37:40|11368.9|11366.1|11368.4|11365.6|11368.9|11366.1|11365.4|11362.6|11
1653615470000|2022-05-27 01:37:50|11367.7|11364.9|11369.9|11367.1|11369.9|11367.1|11367.5|11364.7|10
1653615480000|2022-05-27 01:38:00|11369.2|11366.4|11366.4|11363.6|11369.2|11366.4|11366.4|11363.6|6
1653615490000|2022-05-27 01:38:10|11365.9|11363.1|11364.4|11361.6|11366.5|11363.1|11363.4|11360.6|6
1653615500000|2022-05-27 01:38:20|11364|11361.2|11362.3|11359.5|11364|11361.2|11361.4|11358.4|5
1653615510000|2022-05-27 01:38:30|11362.4|11359.6|11360.4|11357.6|11362.4|11359.6|11358.5|11355.6|11
1653615520000|2022-05-27 01:38:40|11360.6|11356.6|11362.4|11359.6|11362.4|11359.6|11358.4|11355.4|14
1653615530000|2022-05-27 01:38:50|11363.5|11359.5|11363.4|11360.6|11363.5|11360.6|11361.4|11358.6|8
1653615540000|2022-05-27 01:39:00|11364.4|11360.4|11368.5|11364.5|11369.4|11366.6|11364.3|11360.4|17
1653615550000|2022-05-27 01:39:10|11367.8|11363.8|11365.5|11362.7|11370.9|11367.6|11365.4|11362.6|14
1653615560000|2022-05-27 01:39:20|11365.4|11362.6|11360.4|11357.6|11365.4|11362.6|11360.4|11357.6|3
1653615570000|2022-05-27 01:39:30|11361.1|11358.3|11361.5|11358.7|11362.5|11359.6|11361.1|11358.3|2
1653615580000|2022-05-27 01:39:40|11362.4|11358.4|11360.4|11357.6|11362.5|11358.7|11359.4|11356.6|10
1653615590000|2022-05-27 01:39:50|11359.7|11356.9|11364.4|11361.6|11365|11361.6|11359.4|11356.6|10
1653615600000|2022-05-27 01:40:00|11364.9|11362.1|11367.4|11364.6|11368.6|11365.6|11364.4|11361.6|8
1653615610000|2022-05-27 01:40:10|11368.4|11364.4|11367.4|11364.6|11368.5|11364.6|11365.4|11362.5|7
1653615620000|2022-05-27 01:40:20|11366.5|11363.7|11366.4|11363.6|11370.4|11367.6|11365.4|11362.6|25
1653615630000|2022-05-27 01:40:30|11367.3|11363.3|11365.4|11362.6|11367.5|11364.6|11365.4|11362.6|11
1653615640000|2022-05-27 01:40:40|11366.5|11363.7|11364.5|11361.7|11366.5|11363.7|11364.5|11361.6|9
1653615650000|2022-05-27 01:40:50|11364.9|11362.1|11365.6|11361.6|11366.6|11363.2|11364.5|11361.5|9
1653615660000|2022-05-27 01:41:00|11365.5|11362.7|11358.7|11355.9|11366|11363.2|11358.7|11355.9|23
1653615670000|2022-05-27 01:41:10|11357.6|11354.8|11359.4|11356.6|11360.4|11357.6|11357.4|11354.6|17
1653615680000|2022-05-27 01:41:20|11359.6|11355.6|11358.5|11355.7|11359.6|11356.6|11358.5|11355.5|1
1653615690000|2022-05-27 01:41:30|11358.4|11355.6|11359.4|11356.6|11360.5|11357.6|11358.2|11354.5|4
1653615700000|2022-05-27 01:41:40|11359|11356.2|11365.4|11362.6|11365.4|11362.6|11359|11356.2|6
1653615710000|2022-05-27 01:41:50|11365.2|11362.4|11367.4|11364.6|11367.4|11364.6|11364.4|11361.5|12
1653615720000|2022-05-27 01:42:00|11367|11364.2|11364.4|11361.6|11367.6|11364.6|11364.4|11361.3|6
1653615730000|2022-05-27 01:42:10|11365.3|11361.3|11366.4|11363.6|11367.2|11364.4|11364.5|11360.5|7
1653615740000|2022-05-27 01:42:20|11365.4|11362.6|11367.4|11364.6|11368.9|11366.1|11365.4|11362.6|20
1653615750000|2022-05-27 01:42:30|11368.1|11365.3|11367.5|11363.5|11368.5|11365.6|11367.3|11363.3|5
1653615760000|2022-05-27 01:42:40|11367.4|11364.6|11366.4|11363.6|11367.4|11364.6|11366.4|11363.6|0
1653615770000|2022-05-27 01:42:50|11367.8|11365|11365.4|11362.6|11368.4|11365.6|11365.4|11362.6|4
1653615780000|2022-05-27 01:43:00|11365.9|11363.1|11367.4|11364.6|11369|11365.6|11365.4|11362.6|3
1653615790000|2022-05-27 01:43:10|11368.3|11364.3|11365.4|11362.6|11368.6|11365.4|11365.4|11362.6|3
1653615800000|2022-05-27 01:43:20|11365.9|11363.1|11364.4|11361.6|11369|11364.6|11364.4|11361|7
1653615810000|2022-05-27 01:43:30|11364.8|11362|11365.4|11362.6|11366.5|11363.4|11364.4|11361.5|2
1653615820000|2022-05-27 01:43:40|11366.4|11363.6|11366.3|11362.3|11367.5|11363.7|11365.4|11362.3|6
1653615830000|2022-05-27 01:43:50|11366.2|11363.4|11368.4|11365.6|11369.6|11366.7|11366.2|11362.8|8
1653615840000|2022-05-27 01:44:00|11368.7|11365.9|11378|11375.2|11378.5|11375.7|11368.4|11365.5|108
1653615850000|2022-05-27 01:44:10|11378.2|11375.4|11379.4|11376.6|11381.3|11378.1|11377.9|11375.1|34
1653615860000|2022-05-27 01:44:20|11378.6|11375.8|11378.4|11375.6|11380.5|11377.6|11378.4|11375.6|9
1653615870000|2022-05-27 01:44:30|11378.2|11375.4|11378.9|11376.1|11379.9|11377.1|11376.3|11373.3|25
1653615880000|2022-05-27 01:44:40|11378.4|11375.6|11385.6|11381.6|11389.5|11385.9|11378.4|11375.6|66
1653615890000|2022-05-27 01:44:50|11385.5|11381.5|11386.4|11383.6|11386.5|11383.6|11384.4|11381.5|23
1653615900000|2022-05-27 01:45:00|11386.7|11383.9|11387.4|11384.6|11390.9|11388.1|11385.5|11382.7|45
1653615910000|2022-05-27 01:45:10|11387.5|11383.5|11384.9|11382.1|11388.4|11385.6|11384.4|11381.6|36
1653615920000|2022-05-27 01:45:20|11384.4|11381.6|11381.2|11378.4|11385.6|11382.6|11380.9|11377.5|45
1653615930000|2022-05-27 01:45:30|11381.4|11378.6|11383.4|11380.6|11385.5|11382.2|11380.4|11376.6|19
1653615940000|2022-05-27 01:45:40|11382.9|11380.1|11386.5|11382.5|11386.5|11383.6|11381.4|11378.5|24
1653615950000|2022-05-27 01:45:50|11385.5|11382.7|11388.4|11385.6|11391.4|11388.6|11384.4|11381.5|17
1653615960000|2022-05-27 01:46:00|11387.9|11385.1|11383.4|11380.6|11387.9|11385.1|11382.9|11380.1|17
1653615970000|2022-05-27 01:46:10|11383.3|11380.5|11384.3|11381.5|11385.2|11382.4|11380.2|11376.4|29
1653615980000|2022-05-27 01:46:20|11384.4|11380.4|11386.3|11383.5|11387.3|11383.5|11384.2|11380.4|9
1653615990000|2022-05-27 01:46:30|11386.7|11383.9|11387.1|11384.3|11389.2|11385.4|11385.3|11382.2|31
1653616000000|2022-05-27 01:46:40|11387.4|11384.6|11387.1|11384.3|11389.2|11386.4|11385.1|11381.2|36
1653616010000|2022-05-27 01:46:50|11386.9|11384.1|11388.1|11385.3|11389.2|11386.3|11385.1|11380.7|7
1653616020000|2022-05-27 01:47:00|11387.7|11384.9|11391.2|11388.4|11394.9|11392.1|11387.7|11384.9|84
1653616030000|2022-05-27 01:47:10|11391.7|11387.7|11390.1|11387.3|11392.5|11389.3|11390.1|11387|14
1653616040000|2022-05-27 01:47:20|11390.9|11388.1|11389.1|11386.3|11390.9|11388.1|11388.1|11385.3|17
1653616050000|2022-05-27 01:47:30|11390|11386|11385.1|11382.3|11390.3|11387.3|11385.1|11382.3|9
1653616060000|2022-05-27 01:47:40|11385.8|11383|11389.8|11387|11389.8|11387|11384.1|11381.2|18
1653616070000|2022-05-27 01:47:50|11390.1|11387.3|11389.2|11385.2|11390.6|11387.8|11387.1|11384.3|22
1653616080000|2022-05-27 01:48:00|11387.9|11385.1|11395.6|11392.8|11395.9|11393.1|11386.1|11383|39
1653616090000|2022-05-27 01:48:10|11395.9|11393.1|11394.1|11391.3|11396.1|11393.3|11392.1|11389.2|14
1653616100000|2022-05-27 01:48:20|11395.2|11391.2|11391.2|11387.2|11395.2|11391.3|11390.1|11387.2|12
1653616110000|2022-05-27 01:48:30|11391.1|11388.3|11389.1|11386.3|11392.3|11389.3|11388.6|11385.8|16
1653616120000|2022-05-27 01:48:40|11387.6|11384.8|11390.2|11386.2|11391.2|11388.3|11386.9|11383.2|18
1653616130000|2022-05-27 01:48:50|11389.9|11387.1|11392.1|11389.3|11392.1|11389.3|11389.9|11387.1|5
1653616140000|2022-05-27 01:49:00|11392.3|11388.3|11391|11388.2|11393.9|11391.1|11390|11387.1|24
1653616150000|2022-05-27 01:49:10|11391.2|11388.4|11391.3|11387.3|11392|11389.2|11391|11387.1|3
1653616160000|2022-05-27 01:49:20|11390|11387.2|11391|11388.2|11391.1|11388.2|11387.5|11384.7|17
1653616170000|2022-05-27 01:49:30|11390|11387.2|11388|11385.2|11391|11388.2|11388|11385.1|2
1653616180000|2022-05-27 01:49:40|11388.4|11385.6|11393|11390.2|11394|11391.2|11388.4|11385.6|8
1653616190000|2022-05-27 01:49:50|11392.3|11389.5|11390|11387.2|11392.3|11389.5|11389|11386.1|11
1653616200000|2022-05-27 01:50:00|11389|11386.2|11386|11383.2|11390.1|11387.2|11386|11383.1|15
1653616210000|2022-05-27 01:50:10|11387|11384.2|11390.1|11386.1|11390.3|11387.2|11387|11384.1|7
1653616220000|2022-05-27 01:50:20|11389.2|11386.4|11385|11382.2|11390|11387.2|11385|11381.1|9
1653616230000|2022-05-27 01:50:30|11385.3|11381.3|11382.2|11379.4|11386|11382.2|11381|11378.1|6
1653616240000|2022-05-27 01:50:40|11382|11379.2|11382|11379.2|11385.1|11381.2|11382|11379|9
1653616250000|2022-05-27 01:50:50|11381|11378.2|11381.9|11379.1|11382.5|11379.7|11380.7|11377.9|8
1653616260000|2022-05-27 01:51:00|11382|11379.2|11378.5|11375.7|11382.1|11379.2|11378.5|11375.7|9
1653616270000|2022-05-27 01:51:10|11378|11375.2|11379.1|11375.1|11380.1|11376.4|11376|11373|17
1653616280000|2022-05-27 01:51:20|11378|11375.2|11375.1|11371.1|11378|11375.2|11373.2|11370.4|32
1653616290000|2022-05-27 01:51:30|11374.2|11371.4|11376|11373.2|11378.1|11374.7|11374|11371.1|17
1653616300000|2022-05-27 01:51:40|11376.5|11373.7|11379|11376.2|11380|11376.2|11376.5|11373.7|7
1653616310000|2022-05-27 01:51:50|11378.5|11375.7|11378.2|11375.4|11380|11377.2|11376.9|11374|12
1653616320000|2022-05-27 01:52:00|11378|11375.2|11372|11369.2|11378.4|11375.6|11371|11368.2|53
1653616330000|2022-05-27 01:52:10|11371.3|11368.5|11369|11366.2|11373|11370.1|11369|11366.2|20
1653616340000|2022-05-27 01:52:20|11369.3|11365.3|11367.2|11364.4|11371.1|11368.2|11367.2|11364.3|18
1653616350000|2022-05-27 01:52:30|11367|11364.2|11362.7|11359.9|11368.1|11364.9|11361|11358.1|41
1653616360000|2022-05-27 01:52:40|11362.5|11359.7|11360|11357.2|11363.9|11361.1|11359.2|11356.1|35
1653616370000|2022-05-27 01:52:50|11361.1|11357.1|11358.7|11355.9|11361.1|11358.2|11356|11353.1|43
1653616380000|2022-05-27 01:53:00|11358.5|11355.7|11363|11360.2|11367.3|11364.5|11358.5|11355.7|64
1653616390000|2022-05-27 01:53:10|11364.5|11361.7|11361|11358.2|11364.5|11361.7|11360|11357.1|10
1653616400000|2022-05-27 01:53:20|11361.7|11358.9|11360|11357.2|11361.7|11358.9|11359.9|11357|13
1653616410000|2022-05-27 01:53:30|11361|11358.2|11360.1|11356.1|11361.7|11358.9|11359|11356.1|21
1653616420000|2022-05-27 01:53:40|11359.9|11357.1|11361|11358.2|11362|11359.2|11359.9|11357.1|10
1653616430000|2022-05-27 01:53:50|11360.3|11357.5|11360|11357.2|11360.3|11357.5|11360|11357.2|1
1653616440000|2022-05-27 01:54:00|11359.7|11356.9|11353|11350.2|11360.7|11357.9|11353|11350.2|44
1653616450000|2022-05-27 01:54:10|11354.3|11350.3|11351.5|11348.7|11354.3|11351.2|11351.5|11348.7|17
1653616460000|2022-05-27 01:54:20|11351.2|11348.4|11354|11351.2|11354.1|11351.2|11350|11347.2|16
1653616470000|2022-05-27 01:54:30|11353|11350.2|11354.5|11351.7|11354.5|11351.7|11351|11348.2|12
1653616480000|2022-05-27 01:54:40|11355.2|11352.4|11358|11355.2|11358|11355.2|11354.9|11352.1|8
1653616490000|2022-05-27 01:54:50|11357.3|11354.5|11359|11356.2|11359|11356.2|11357|11354.2|9
1653616500000|2022-05-27 01:55:00|11360.5|11357.7|11364.7|11361.9|11365.1|11361.9|11359|11356.2|17
1653616510000|2022-05-27 01:55:10|11364|11361.2|11366|11363.2|11368.1|11365.2|11364|11360.2|18
1653616520000|2022-05-27 01:55:20|11366.5|11363.7|11367|11364.2|11368.1|11364.2|11366|11363|3
1653616530000|2022-05-27 01:55:30|11368.7|11364.7|11367.4|11364.6|11369.5|11366.7|11366|11363.2|15
1653616540000|2022-05-27 01:55:40|11367.1|11364.3|11366|11363.2|11369|11366.2|11366|11363.2|5
1653616550000|2022-05-27 01:55:50|11366.4|11363.6|11366|11363.2|11366.5|11363.7|11366|11363.2|2
1653616560000|2022-05-27 01:56:00|11365.5|11362.7|11364|11361.2|11366|11363.2|11361.8|11359|13
1653616570000|2022-05-27 01:56:10|11366|11363.2|11368|11365.2|11368|11365.2|11366|11363.2|7
1653616580000|2022-05-27 01:56:20|11368.7|11365.9|11370|11367.2|11370|11367.2|11368.7|11365.9|8
1653616590000|2022-05-27 01:56:30|11370.1|11367.3|11368|11364|11373.5|11368.6|11367|11363.6|12
1653616600000|2022-05-27 01:56:40|11368.1|11364.1|11368.1|11364.1|11368.2|11365.2|11367|11364.1|7
1653616610000|2022-05-27 01:56:50|11367.1|11364.3|11365.1|11362.3|11368|11364.3|11365|11362.2|4
1653616620000|2022-05-27 01:57:00|11366.6|11363.8|11370.1|11367.3|11370.1|11367.3|11366|11363.2|8
1653616630000|2022-05-27 01:57:10|11370|11367.2|11368|11365.2|11372.1|11368.2|11367|11364|11
1653616640000|2022-05-27 01:57:20|11367.8|11365|11368|11365.2|11369.2|11366.2|11367.8|11365|3
1653616650000|2022-05-27 01:57:30|11367|11364.2|11369.1|11365.1|11370.2|11367.2|11367|11364.1|18
1653616660000|2022-05-27 01:57:40|11368.4|11364.4|11367.1|11363.1|11368.4|11365.2|11365|11362.1|22
1653616670000|2022-05-27 01:57:50|11367|11363|11361|11358.2|11367|11363.2|11360.5|11357.7|13
1653616680000|2022-05-27 01:58:00|11360|11357.2|11363|11360.2|11364.2|11360.2|11360|11356.9|8
1653616690000|2022-05-27 01:58:10|11363.3|11360.5|11364|11361.2|11367.3|11362.2|11363.3|11359.3|12
1653616700000|2022-05-27 01:58:20|11362.9|11360.1|11356.3|11353.5|11362.9|11360.1|11355|11351.9|23
1653616710000|2022-05-27 01:58:30|11356|11353.2|11358|11355.2|11358.6|11355.2|11355|11350.6|6
1653616720000|2022-05-27 01:58:40|11357.5|11353.5|11361|11358.2|11361|11358.2|11357.1|11353.1|14
1653616730000|2022-05-27 01:58:50|11362.1|11358.1|11360.6|11357.8|11362.2|11359.2|11360.6|11357.8|1
1653616740000|2022-05-27 01:59:00|11360.5|11357.7|11355|11352.2|11360.5|11357.7|11355|11352.1|9
1653616750000|2022-05-27 01:59:10|11354.5|11351.7|11351.1|11347.1|11354.5|11351.7|11349|11346.2|38
1653616760000|2022-05-27 01:59:20|11350|11347.2|11350|11347.2|11350.3|11347.5|11348|11344.9|37
1653616770000|2022-05-27 01:59:30|11349|11346.2|11350|11347.2|11350.5|11347.7|11348|11345.2|16
1653616780000|2022-05-27 01:59:40|11349|11346.2|11349|11346.2|11350.2|11347.2|11348.6|11345.8|8
1653616790000|2022-05-27 01:59:50|11350|11347.2|11352.5|11349.7|11353|11350.2|11349|11346.2|26
1653616800000|2022-05-27 02:00:00|11353.8|11349.8|11355|11352.2|11357.3|11354.5|11353|11349.8|17
1653616810000|2022-05-27 02:00:10|11355.7|11352.9|11354.1|11350.1|11356.2|11353.2|11352.8|11349.1|4
1653616820000|2022-05-27 02:00:20|11353.1|11350.3|11354.1|11350.1|11355.1|11351.1|11350|11346.1|13
1653616830000|2022-05-27 02:00:30|11353.8|11351|11356|11353.2|11356.1|11353.3|11353.8|11351|4
1653616840000|2022-05-27 02:00:40|11355|11352.2|11356.3|11353.5|11357|11354.2|11355|11352.1|6
1653616850000|2022-05-27 02:00:50|11356|11353.2|11354|11351.2|11358.2|11355.2|11354|11350.1|3
1653616860000|2022-05-27 02:01:00|11354.9|11350.9|11356|11353.2|11358|11355.2|11354|11350.9|21
1653616870000|2022-05-27 02:01:10|11355|11352.2|11350.1|11347.3|11355|11352.2|11350.1|11347.2|9
1653616880000|2022-05-27 02:01:20|11350.3|11346.3|11350|11347.2|11351.7|11348.9|11348|11344.9|15
1653616890000|2022-05-27 02:01:30|11351.5|11348.7|11354.9|11350.9|11354.9|11352|11351|11347.9|29
1653616900000|2022-05-27 02:01:40|11354.8|11352|11357.9|11353.9|11358.4|11355.6|11354.8|11352|10
1653616910000|2022-05-27 02:01:50|11357.7|11354.9|11352.8|11350|11357.8|11354.9|11352.8|11350|3
1653616920000|2022-05-27 02:02:00|11354.3|11351.5|11352.9|11348.9|11356.9|11353.9|11352.7|11348.9|4
1653616930000|2022-05-27 02:02:10|11353.6|11349.6|11350.7|11347.9|11353.9|11349.9|11348.5|11344.8|8
1653616950000|2022-05-27 02:02:30|11351.8|11349|11350.7|11347.9|11354.8|11350.9|11350.7|11347.9|8
1653616960000|2022-05-27 02:02:40|11351.4|11348.6|11350.9|11346.9|11351.8|11348.9|11349.7|11346.9|2
1653616970000|2022-05-27 02:02:50|11350.7|11347.9|11354.8|11352|11355.8|11352.6|11350.7|11347.9|1
1653616980000|2022-05-27 02:03:00|11354.7|11351.9|11351.7|11348.9|11354.7|11351.9|11351.7|11348.8|4
1653616990000|2022-05-27 02:03:10|11352.9|11349.9|11354.7|11351.9|11355.5|11352.7|11352.7|11349.9|9
1653617000000|2022-05-27 02:03:20|11355.5|11352.7|11353.2|11350.4|11355.8|11352.7|11352.7|11349.8|4
1653617010000|2022-05-27 02:03:30|11353.5|11350.7|11352.7|11349.9|11354.8|11351|11352.7|11349.9|2
1653617020000|2022-05-27 02:03:40|11352|11349.2|11355.7|11352.9|11355.7|11352.9|11351.7|11348.9|3
1653617030000|2022-05-27 02:03:50|11356.6|11352.6|11355.7|11352.9|11356.8|11352.9|11355.7|11352.6|2
1653617040000|2022-05-27 02:04:00|11353.7|11350.9|11350.6|11346.6|11353.7|11350.9|11349.7|11346.3|11
1653617050000|2022-05-27 02:04:10|11350.8|11346.8|11349.7|11346.9|11350.9|11347.9|11349.7|11346.8|5
1653617060000|2022-05-27 02:04:20|11350|11347.2|11350.7|11347.9|11352.9|11349.9|11349.7|11346.6|9
1653617070000|2022-05-27 02:04:30|11351.6|11347.6|11349.2|11346.4|11351.9|11348.9|11349.2|11346.4|1
1653617080000|2022-05-27 02:04:40|11349|11346.2|11346.7|11343.9|11349|11346.2|11346.3|11342.9|16
1653617090000|2022-05-27 02:04:50|11345.7|11342.9|11344.7|11341.9|11345.7|11342.9|11343.2|11340.4|19
1653617100000|2022-05-27 02:05:00|11343.7|11340.9|11340|11336|11344.7|11341.9|11339.7|11336|18
1653617110000|2022-05-27 02:05:10|11339.9|11337.2|11340.8|11336.8|11342.8|11339.9|11337.7|11334.3|20
1653617120000|2022-05-27 02:05:20|11339.7|11336.9|11338.7|11335.9|11339.8|11336.9|11338.5|11334.8|2
1653617130000|2022-05-27 02:05:30|11339.2|11336.4|11339.7|11336.9|11339.8|11336.9|11338.7|11335.8|6
1653617140000|2022-05-27 02:05:40|11338.6|11335.8|11339.8|11335.8|11339.8|11336.4|11337.7|11334.8|11
1653617150000|2022-05-27 02:05:50|11338.7|11335.9|11339.7|11336.9|11340.2|11337.4|11338.7|11335.6|8
1653617160000|2022-05-27 02:06:00|11340|11337.2|11337.7|11334.9|11340.8|11337.9|11337.5|11334.7|28
1653617170000|2022-05-27 02:06:10|11337.2|11334.4|11337.7|11334.9|11340.9|11337.9|11336.2|11333.4|44
1653617180000|2022-05-27 02:06:20|11338.4|11335.6|11339.8|11335.8|11343.3|11339.9|11337.7|11334.9|7
1653617190000|2022-05-27 02:06:30|11341.8|11333.8|11341.7|11338.9|11341.8|11338.9|11337.8|11333.8|14
1653617200000|2022-05-27 02:06:40|11341.8|11337.8|11343.1|11340.3|11344.6|11341|11340.8|11337.8|2
1653617210000|2022-05-27 02:06:50|11342.8|11340|11339.8|11337|11343.9|11340|11338.8|11335.9|7
1653617220000|2022-05-27 02:07:00|11340.1|11337.3|11342.8|11340|11342.8|11340|11339.8|11336.7|5
1653617230000|2022-05-27 02:07:10|11343.9|11341.1|11345.8|11343|11346.8|11344|11343.8|11341|9
1653617240000|2022-05-27 02:07:20|11346.1|11343.3|11348.8|11346|11349.6|11346.8|11346.1|11343.3|20
1653617250000|2022-05-27 02:07:30|11347.8|11345|11348.8|11346|11349.8|11347|11347.6|11343.9|5
1653617260000|2022-05-27 02:07:40|11349|11346.2|11347.6|11344.8|11351.1|11348.3|11347.6|11343.7|19
1653617270000|2022-05-27 02:07:50|11347.8|11345|11347.3|11344.5|11348.7|11345.7|11347.3|11344.5|4
1653617280000|2022-05-27 02:08:00|11347.1|11344.3|11350.6|11347.8|11350.6|11347.8|11345.6|11342.8|12
1653617290000|2022-05-27 02:08:10|11351.6|11347.6|11350.6|11347.8|11353.7|11350.2|11350.3|11347.5|9
1653617300000|2022-05-27 02:08:20|11351|11348.2|11350.6|11347.8|11352.1|11349.3|11350.6|11347.7|5
1653617310000|2022-05-27 02:08:30|11351.6|11348.8|11347.6|11344.8|11351.6|11348.8|11347.6|11344.8|6
1653617320000|2022-05-27 02:08:40|11348.4|11345.6|11347.1|11344.3|11350.6|11347.8|11346.6|11343.8|10
1653617330000|2022-05-27 02:08:50|11346.8|11344|11348.1|11345.3|11349.1|11346.3|11346.6|11343.8|5
1653617340000|2022-05-27 02:09:00|11347.4|11344.6|11341.9|11337.9|11347.4|11344.6|11341.9|11337.9|18
1653617350000|2022-05-27 02:09:10|11340.8|11338|11338.3|11335.5|11341.3|11338.5|11337.9|11335|11
1653617360000|2022-05-27 02:09:20|11339.6|11336.8|11338.8|11336|11340|11337|11338.8|11335.9|3
1653617370000|2022-05-27 02:09:30|11340.3|11337.5|11337.8|11335|11341|11338|11337.8|11335|7
1653617380000|2022-05-27 02:09:40|11338.7|11334.7|11338.8|11336|11339.9|11337.1|11338.5|11334.7|5
1653617390000|2022-05-27 02:09:50|11339.7|11335.7|11335.9|11333.1|11339.9|11336.1|11334.9|11332.1|10
1653617400000|2022-05-27 02:10:00|11337.1|11334.1|11340.6|11337.8|11341|11338|11335.8|11332.7|7
1653617410000|2022-05-27 02:10:10|11341|11337|11338.6|11335.8|11341.4|11338|11337.3|11334.5|6
1653617420000|2022-05-27 02:10:20|11338.9|11334.9|11340.8|11338|11340.8|11338|11338.6|11334.9|2
1653617430000|2022-05-27 02:10:30|11341.9|11337.9|11340.8|11338|11342.8|11340|11340.8|11337.9|3
1653617440000|2022-05-27 02:10:40|11341.5|11338.7|11345.8|11343|11345.8|11343|11341.5|11338.7|9
1653617450000|2022-05-27 02:10:50|11346.3|11343.5|11346.8|11344|11347.8|11345|11346.3|11343.5|2
1653617460000|2022-05-27 02:11:00|11346.4|11343.6|11345.8|11343|11346.4|11343.6|11344.8|11341.7|5
1653617470000|2022-05-27 02:11:10|11347.2|11344.4|11346.9|11342.9|11347.8|11345|11346.6|11342.9|4
1653617480000|2022-05-27 02:11:20|11346.6|11343.8|11346.8|11344|11347|11344|11346.6|11342.9|4
1653617490000|2022-05-27 02:11:30|11346.4|11343.6|11346.8|11344|11346.9|11344|11345.8|11342|2
1653617500000|2022-05-27 02:11:40|11347|11343|11345.8|11343|11347|11344|11345.8|11342.9|0
1653617510000|2022-05-27 02:11:50|11345.3|11342.5|11347.8|11345|11348.6|11345.8|11344.6|11340.9|10
1653617520000|2022-05-27 02:12:00|11347|11344.2|11343.9|11339.9|11347|11344.2|11342.8|11339.7|16
1653617530000|2022-05-27 02:12:10|11344|11340|11345.8|11343|11347|11344|11343.6|11339.9|2
1653617540000|2022-05-27 02:12:20|11345|11342.2|11343.3|11340.5|11345.5|11342.7|11343.3|11340.5|3
1653617550000|2022-05-27 02:12:30|11343.1|11340.3|11343.8|11341|11345|11342|11342.8|11340|6
1653617560000|2022-05-27 02:12:40|11344.6|11341.8|11344.7|11341.9|11346|11342.9|11344.6|11341.8|0
1653617570000|2022-05-27 02:12:50|11344.9|11342.1|11346.8|11342.8|11347.8|11344.9|11344.9|11341.8|1
1653617580000|2022-05-27 02:13:00|11346.6|11343.8|11344.8|11340.8|11346.7|11343.9|11344.2|11340.8|4
1653617590000|2022-05-27 02:13:10|11343.9|11341.1|11341.8|11337.8|11343.9|11341.1|11341.8|11337.8|0
1653617600000|2022-05-27 02:13:20|11341.6|11338.8|11341.8|11337.8|11342.7|11339.9|11340.9|11337.8|2
1653617610000|2022-05-27 02:13:30|11341.7|11338.9|11341.7|11338.9|11341.7|11338.9|11341.7|11338.9|0
1653617620000|2022-05-27 02:13:40|11341.4|11338.6|11340.7|11337.9|11341.4|11338.6|11340.7|11337.9|3
1653617630000|2022-05-27 02:13:50|11340|11337.2|11338.7|11335.9|11340|11337.2|11337.7|11334.9|13
1653617640000|2022-05-27 02:14:00|11338.6|11335.8|11340|11336|11340|11336.9|11338.6|11334.8|2
1653617650000|2022-05-27 02:14:10|11339.9|11337.1|11338.7|11335.9|11339.9|11337.1|11338.7|11335.1|5
1653617660000|2022-05-27 02:14:20|11339|11335|11338.7|11335.9|11340|11336.9|11338.4|11335|8
1653617670000|2022-05-27 02:14:30|11338|11335.2|11335|11332.2|11338.1|11335.3|11334.7|11331.9|24
1653617680000|2022-05-27 02:14:40|11334.9|11332.1|11334.9|11332.1|11335.9|11333.1|11334.9|11332.1|3
1653617690000|2022-05-27 02:14:50|11335.2|11332.4|11337.9|11335.1|11338.8|11335.1|11334.2|11331.4|13
1653617700000|2022-05-27 02:15:00|11337.7|11334.9|11340.6|11337.8|11340.8|11337.8|11336.7|11333.7|6
1653617710000|2022-05-27 02:15:10|11340.8|11336.8|11339.7|11336.9|11341|11337.9|11339.2|11335.7|2
1653617720000|2022-05-27 02:15:20|11340.8|11336.8|11340.7|11337.9|11341|11337.9|11339.7|11336.7|1
1653617730000|2022-05-27 02:15:30|11341.2|11338.4|11340.7|11337.9|11341.2|11338.4|11340.6|11336.8|0
1653617750000|2022-05-27 02:15:50|11340|11337.2|11339.9|11337.1|11340|11337.2|11339.9|11337.1|1
1653617760000|2022-05-27 02:16:00|11338.9|11336.1|11338.7|11335.9|11340.7|11337.9|11338.7|11335.9|3
1653617770000|2022-05-27 02:16:10|11338.9|11336.1|11338.7|11335.9|11340.8|11337.8|11338.7|11335.8|2
1653617780000|2022-05-27 02:16:20|11339.1|11336.3|11340.9|11338.1|11341.1|11338.1|11339.1|11336.3|5
1653617790000|2022-05-27 02:16:30|11340.7|11337.9|11342.8|11338.8|11342.8|11339.4|11340.2|11337|8
1653617800000|2022-05-27 02:16:40|11341.9|11339.1|11341.7|11338.9|11341.9|11339.1|11341.7|11338.9|0
1653617810000|2022-05-27 02:16:50|11342.7|11338.7|11341.8|11337.8|11342.8|11340|11340.7|11337.8|8
1653617820000|2022-05-27 02:17:00|11341.6|11338.8|11342.7|11339.9|11343.9|11341.1|11341.6|11338.8|4
1653617830000|2022-05-27 02:17:10|11342|11339.2|11342.8|11338.8|11342.8|11339.2|11341.7|11338.8|3
1653617840000|2022-05-27 02:17:20|11341.9|11339.1|11343|11339|11343.7|11340.9|11341.7|11338.8|5
1653617850000|2022-05-27 02:17:30|11342.8|11338.8|11342.7|11339.9|11342.8|11339.9|11342.7|11338.8|0
1653617860000|2022-05-27 02:17:40|11342.8|11338.8|11341.5|11338.7|11342.8|11338.9|11341.5|11338.7|2
1653617870000|2022-05-27 02:17:50|11341.7|11338.9|11341.7|11338.9|11341.7|11338.9|11341.7|11338.9|2
1653617880000|2022-05-27 02:18:00|11340.5|11337.7|11341.9|11339.1|11342|11339.1|11340.5|11337.7|2
1653617890000|2022-05-27 02:18:10|11342.1|11339.3|11342.2|11339.4|11342.2|11339.4|11341.9|11339.1|1
1653617900000|2022-05-27 02:18:20|11342.6|11339.8|11342.7|11339.9|11343.1|11340.3|11342.6|11339.8|3
1653617910000|2022-05-27 02:18:30|11343.1|11340.3|11342.7|11339.9|11343.2|11340.4|11342.7|11339.9|1
1653617920000|2022-05-27 02:18:40|11342.3|11339.5|11341.8|11339|11342.3|11339.5|11341.8|11339|0
1653617930000|2022-05-27 02:18:50|11342.2|11339.4|11341.7|11338.9|11342.2|11339.4|11341.7|11338.9|0
1653617940000|2022-05-27 02:19:00|11342.1|11339.3|11342.7|11339.9|11343.2|11340.4|11342.1|11339.3|4
1653617950000|2022-05-27 02:19:10|||||||||1
1653617960000|2022-05-27 02:19:20|11343.1|11340.3|11342.7|11339.9|11343.2|11340.4|11342.7|11339.9|0
1653617990000|2022-05-27 02:19:50|11344.2|11341.4|11343.7|11340.9|11344.2|11341.4|11343.7|11340.9|5
1653618000000|2022-05-27 02:20:00|11344.2|11341.4|11346.7|11343.9|11346.8|11343.9|11344.2|11341.4|3
1653618010000|2022-05-27 02:20:10|11346.8|11342.8|11343.7|11340.9|11346.8|11342.8|11343.7|11340.8|7
1653618020000|2022-05-27 02:20:20|11343.8|11339.8|11347.4|11344.6|11347.4|11344.6|11342.7|11339.8|11
1653618030000|2022-05-27 02:20:30|11347.7|11344.9|11346.7|11343.9|11347.8|11344.9|11346.7|11343.8|0
1653618040000|2022-05-27 02:20:40|11347.8|11343.8|11346.2|11343.4|11347.8|11343.9|11346.2|11342.8|1
1653618050000|2022-05-27 02:20:50|11346.6|11343.8|11345.7|11342.9|11346.9|11343.9|11345.7|11342.9|0
1653618070000|2022-05-27 02:21:10|11345.8|11343|11343.7|11340.9|11346.8|11343.9|11343.7|11339.8|6
1653618080000|2022-05-27 02:21:20|11343.8|11339.8|11340.8|11338|11344.3|11340.4|11340.8|11336.3|3
1653618090000|2022-05-27 02:21:30|11341.9|11337.9|11340|11337.2|11341.9|11338.2|11340|11337.2|4
1653618100000|2022-05-27 02:21:40|11339.8|11337|11337.8|11335|11339.8|11337|11337.8|11335|1
1653618110000|2022-05-27 02:21:50|11339.3|11336.5|11338.9|11334.9|11339.8|11337|11338.8|11334.9|3
1653618120000|2022-05-27 02:22:00|11338.7|11335.9|11339.1|11335.1|11339.1|11336|11338.7|11335.1|1
1653618130000|2022-05-27 02:22:10|11338.8|11336|11338.8|11336|11338.8|11336|11338.8|11336|0
1653618140000|2022-05-27 02:22:20|11339|11336.2|11342.7|11339.9|11344.1|11340.9|11339|11336.2|10
1653618150000|2022-05-27 02:22:30|11342.8|11340|11342.7|11339.9|11344.2|11341.4|11342.7|11339.9|6
1653618160000|2022-05-27 02:22:40|11342.8|11338.8|11340.7|11337.9|11342.8|11338.9|11340.7|11337.8|6
1653618170000|2022-05-27 02:22:50|11342.4|11338.4|11342.7|11339.9|11342.7|11339.9|11342.4|11338.4|0
1653618180000|2022-05-27 02:23:00|11342.8|11338.8|11342.7|11339.9|11342.8|11339.9|11341.5|11338.7|3
1653618210000|2022-05-27 02:23:30|11341.7|11338.9|11342.9|11340.1|11342.9|11340.1|11341.7|11338.8|4
1653618220000|2022-05-27 02:23:40|11341.7|11338.9|11344.7|11341.9|11344.8|11341.9|11341.7|11338.9|5
1653618230000|2022-05-27 02:23:50|11345.7|11342.9|11346.5|11343.7|11346.5|11343.7|11345.7|11342.9|4
1653618240000|2022-05-27 02:24:00|11346.7|11343.9|11344.2|11341.4|11348.2|11345.4|11344.2|11341.4|14
1653618250000|2022-05-27 02:24:10|11343.8|11341|11342.2|11339.4|11343.8|11341|11342.2|11339.4|2
1653618260000|2022-05-27 02:24:20|11341.1|11338.3|11341.7|11338.9|11341.7|11338.9|11340.2|11337.4|10
1653618270000|2022-05-27 02:24:30|11340.4|11337.6|11339.7|11336.9|11340.4|11337.6|11339.7|11335.8|3
1653618280000|2022-05-27 02:24:40|11339.8|11337|11339.8|11337|11339.8|11337|11339.8|11337|0
1653618290000|2022-05-27 02:24:50|11337.8|11335|11338.2|11335.4|11338.2|11335.4|11337.2|11334.4|4
1653618300000|2022-05-27 02:25:00|11337.8|11335|11336.7|11333.9|11338|11335.2|11336.2|11333.4|6
1653618310000|2022-05-27 02:25:10|11337|11334.2|11337.7|11334.9|11337.7|11334.9|11337|11334.2|4
1653618320000|2022-05-27 02:25:20|11338.3|11335.5|11340.7|11337.9|11341.2|11338.4|11338.3|11335.5|5
1653618330000|2022-05-27 02:25:30|11339.9|11335.9|11339.8|11335.8|11339.9|11336.4|11338.7|11335.8|16
1653618340000|2022-05-27 02:25:40|11337.5|11334.7|11336.8|11334|11337.7|11334.9|11336.8|11334|7
1653618350000|2022-05-27 02:25:50|11337.3|11334.5|11334.7|11331.9|11337.7|11334.9|11334.4|11331.6|7
1653618360000|2022-05-27 02:26:00|11334.8|11332|11335.7|11332.9|11335.7|11332.9|11334.8|11332|0
1653618370000|2022-05-27 02:26:10|11336.6|11332.6|11335.7|11332.9|11336.6|11332.9|11335.7|11332.6|0
1653618390000|2022-05-27 02:26:30|11336.2|11333.4|11339.7|11336.9|11340.8|11337.4|11336.2|11333.4|3
1653618400000|2022-05-27 02:26:40|11340.6|11336.6|11338.7|11335.9|11340.7|11337.9|11336.2|11333.2|3
1653618420000|2022-05-27 02:27:00|11338.8|11334.8|11335.7|11332.9|11338.8|11335.4|11335.7|11332.6|1
1653618430000|2022-05-27 02:27:10|11336.6|11332.6|11337.2|11334.4|11337.2|11334.4|11335.7|11332.6|5
1653618440000|2022-05-27 02:27:20|11337|11334.2|11335.7|11331.7|11337|11334.2|11335.3|11331.7|9
1653618450000|2022-05-27 02:27:30|11335.6|11332.8|11337.6|11334.8|11337.9|11334.8|11335.3|11332.5|6
1653618460000|2022-05-27 02:27:40|11337.9|11333.9|11336.6|11333.8|11337.9|11334.8|11336.6|11333.7|1
1653618470000|2022-05-27 02:27:50|11337.7|11333.7|11337.6|11334.8|11337.7|11334.8|11336.8|11333.7|4
1653618480000|2022-05-27 02:28:00|11337.5|11334.7|11335.6|11332.8|11337.5|11334.7|11335.6|11332.8|1
1653618490000|2022-05-27 02:28:10|11335.3|11332.5|11335.1|11332.3|11335.3|11332.5|11334.6|11331.8|2
1653618500000|2022-05-27 02:28:20|11335.6|11332.8|11335.6|11332.8|11336.1|11333.3|11335.6|11332.8|2
1653618510000|2022-05-27 02:28:30|11336.1|11333.3|11336.6|11333.8|11337.1|11334.3|11336.1|11333.3|4
1653618520000|2022-05-27 02:28:40|11337.5|11334.7|11336.6|11333.8|11337.5|11334.7|11336.6|11333.8|1
1653618530000|2022-05-27 02:28:50|11337.1|11334.3|11337.5|11334.7|11337.9|11335.1|11336.6|11333.8|3
1653618540000|2022-05-27 02:29:00|11337.1|11334.3|11335.3|11332.5|11338|11335.2|11335.3|11332.5|7
1653618550000|2022-05-27 02:29:10|11335.1|11332.3|11336.6|11333.8|11337.6|11334.8|11335.1|11332.3|2
1653618560000|2022-05-27 02:29:20|11333.8|11331|11334.6|11331.8|11334.8|11332|11333.6|11329.9|43
1653618570000|2022-05-27 02:29:30|11334.9|11330.9|11333.8|11331|11334.9|11331|11333.8|11330.9|0
1653618580000|2022-05-27 02:29:40|11334.1|11331.3|11334.9|11330.9|11334.9|11332|11333.8|11330.9|4
1653618590000|2022-05-27 02:29:50|11334.8|11332|11334.9|11330.9|11334.9|11332|11333.8|11330.7|0
1653618600000|2022-05-27 02:30:00|11334.6|11331.8|11323.3|11320.5|11335|11332|11322.8|11320|90
1653618610000|2022-05-27 02:30:10|11323.6|11320.8|11325.8|11323|11327|11324|11323.3|11320.5|20
1653618620000|2022-05-27 02:30:20|11325.3|11322.5|11323.8|11321|11325.9|11322.5|11322.8|11319.9|14
1653618630000|2022-05-27 02:30:30|11323.4|11320.6|11324.8|11322|11324.9|11322|11322.8|11320|5
1653618640000|2022-05-27 02:30:40|11324.4|11321.6|11323.8|11321|11324.8|11322|11323.7|11320.9|7
1653618650000|2022-05-27 02:30:50|11324.3|11321.5|11324.8|11322|11325.8|11323|11323.8|11321|8
1653618660000|2022-05-27 02:31:00|11325.8|11323|11327.8|11325|11328.8|11326|11325|11321.7|28
1653618670000|2022-05-27 02:31:10|11328.7|11324.7|11319.8|11317|11328.9|11325|11318.8|11316|46
1653618680000|2022-05-27 02:31:20|11320|11316|11318.8|11316|11320|11317|11316.8|11314|18
1653618690000|2022-05-27 02:31:30|11319.5|11316.7|11320.8|11318|11320.9|11318|11315.3|11312.5|44
1653618700000|2022-05-27 02:31:40|11321|11317|11325.1|11322.3|11325.8|11323|11318.8|11315.9|28
1653618710000|2022-05-27 02:31:50|11325.8|11323|11324.8|11322|11326.4|11323.5|11321.8|11318.9|27
1653618720000|2022-05-27 02:32:00|11325.5|11322.7|11326.8|11324|11326.9|11324|11324.5|11321.7|10
1653618730000|2022-05-27 02:32:10|11327.1|11324.3|11328.8|11326|11329.8|11327|11326.8|11324|7
1653618740000|2022-05-27 02:32:20|11328.9|11326.1|11331.8|11329|11332.9|11329.1|11328.9|11325.9|19
1653618750000|2022-05-27 02:32:30|11332.1|11329.3|11331.8|11329|11333.9|11330|11330.8|11327.7|7
1653618760000|2022-05-27 02:32:40|11332.1|11329.3|11334.7|11330.7|11336.1|11333.3|11332.1|11329.3|15
1653618770000|2022-05-27 02:32:50|11334.4|11330.4|11333.8|11331|11334.9|11332|11332.8|11329.7|7
1653618780000|2022-05-27 02:33:00|11334|11330|11330.8|11328|11335.3|11332.5|11330.8|11328|14
1653618790000|2022-05-27 02:33:10|11330.9|11326.9|11330.8|11328|11334.2|11330|11330.3|11326.2|2
1653618800000|2022-05-27 02:33:20|11330.7|11327.9|11334.7|11331.9|11334.8|11331.9|11330.7|11327.9|6
1653618810000|2022-05-27 02:33:30|11336.3|11328.3|11330.7|11327.9|11336.3|11330.9|11329.7|11326.8|14
1653618820000|2022-05-27 02:33:40|11330.4|11327.6|11330.7|11327.9|11331.8|11328.9|11329.7|11326.9|6
1653618830000|2022-05-27 02:33:50|11331.7|11328.9|11333.7|11330.9|11334.8|11331.9|11330.6|11326.8|14
1653618840000|2022-05-27 02:34:00|11334.2|11331.4|11331.7|11328.9|11334.7|11331.9|11329.2|11326.4|12
1653618850000|2022-05-27 02:34:10|11331.3|11327.3|11327.7|11324.9|11331.3|11327.9|11327.4|11324|11
1653618860000|2022-05-27 02:34:20|11327.4|11324.6|11327.7|11324.9|11327.7|11324.9|11327.4|11324.6|1
1653618870000|2022-05-27 02:34:30|11328.2|11325.4|11330.7|11327.9|11333|11329.9|11327.7|11324.9|4
1653618880000|2022-05-27 02:34:40|11329.5|11326.7|11329.7|11326.9|11329.7|11326.9|11327.7|11324.9|7
1653618890000|2022-05-27 02:34:50|11328.7|11325.9|11329.2|11326.4|11330|11326.9|11328.2|11325.4|5
1653618900000|2022-05-27 02:35:00|11330.7|11327.9|11328.7|11325.9|11330.7|11327.9|11328.2|11325.4|6
1653618910000|2022-05-27 02:35:10|11326.7|11323.9|11326.7|11323.9|11327.7|11324.8|11325.6|11321.8|22
1653618920000|2022-05-27 02:35:20|11326.4|11323.6|11324.7|11321.9|11327.7|11324.4|11324.7|11321.9|7
1653618930000|2022-05-27 02:35:30|11326.2|11323.4|11327.7|11323.7|11327.8|11323.9|11326.2|11323.4|2
1653618940000|2022-05-27 02:35:40|11327.6|11324.8|11327.7|11324.9|11327.8|11324.9|11326.7|11323.7|0
1653618950000|2022-05-27 02:35:50|11327.8|11323.8|11325.7|11322.9|11327.8|11324.9|11324.7|11321.8|7
1653618960000|2022-05-27 02:36:00|11325.9|11323.1|11324.7|11321.9|11326.7|11323.9|11322.7|11319.7|8
1653618970000|2022-05-27 02:36:10|11324.8|11320.8|11320.7|11317.9|11325.7|11321.9|11320.6|11317.8|39
1653618980000|2022-05-27 02:36:20|11322.3|11319.5|11323.7|11320.9|11323.7|11320.9|11321.7|11318.7|15
1653618990000|2022-05-27 02:36:30|11322.9|11320.1|11318.7|11315.9|11322.9|11320.1|11317.7|11314.7|13
1653619000000|2022-05-27 02:36:40|11319|11315|11313.2|11310.4|11319.3|11315.9|11311.9|11309.1|39
1653619010000|2022-05-27 02:36:50|11315.3|11311.3|11315.7|11312.9|11316|11312.9|11313.2|11310.4|21
1653619020000|2022-05-27 02:37:00|11316.6|11313.8|11318.7|11315.9|11319.8|11316.9|11316.2|11313.4|11
1653619030000|2022-05-27 02:37:10|11319.4|11316.6|11320.7|11317.9|11322.7|11319.8|11319.4|11316.6|10
1653619040000|2022-05-27 02:37:20|11320.2|11317.4|11317.7|11314.9|11320.7|11317.9|11317.2|11314.4|11
1653619050000|2022-05-27 02:37:30|11317.4|11314.6|11321.5|11318.7|11321.9|11319.1|11316.7|11313.9|7
1653619060000|2022-05-27 02:37:40|11321.2|11318.4|11322.4|11319.6|11322.7|11319.9|11319.7|11316.9|11
1653619070000|2022-05-27 02:37:50|11322.7|11319.9|11322.2|11319.4|11323.4|11320.6|11320.7|11317.7|4
1653619080000|2022-05-27 02:38:00|11322.4|11319.6|11324.7|11321.9|11324.7|11321.9|11320.7|11317.9|9
1653619090000|2022-05-27 02:38:10|11326.7|11323.9|11327.2|11324.4|11328.7|11325.9|11325.7|11322.8|18
1653619100000|2022-05-27 02:38:20|11326.7|11323.9|11329.2|11326.4|11329.7|11326.9|11326.7|11323.9|13
1653619110000|2022-05-27 02:38:30|11329.1|11326.3|11325.2|11322.4|11329.2|11326.4|11324.7|11321.8|23
1653619120000|2022-05-27 02:38:40|11325.4|11322.6|11324.7|11321.9|11326.3|11322.9|11322.7|11318.3|6
1653619130000|2022-05-27 02:38:50|11325|11321|11322.7|11319.9|11325|11321.6|11321.2|11318.4|8
1653619140000|2022-05-27 02:39:00|11323|11320.2|11319.7|11316.9|11323|11320.2|11319.7|11316.9|16
1653619150000|2022-05-27 02:39:10|11320.4|11317.6|11317.7|11314.9|11320.7|11317.9|11317.7|11314.9|4
1653619160000|2022-05-27 02:39:20|11318.7|11315.9|11322.7|11318.7|11322.8|11319.4|11318.7|11315.7|6
1653619170000|2022-05-27 02:39:30|11322.8|11318.8|11319.8|11317|11322.8|11318.9|11319.8|11316.9|1
1653619180000|2022-05-27 02:39:40|11319.5|11316.7|11318.7|11315.9|11320.2|11317.4|11317.7|11314.9|12
1653619190000|2022-05-27 02:39:50|11319.1|11316.3|11317.7|11314.9|11320.1|11317.3|11317.7|11314.9|6
1653619200000|2022-05-27 02:40:00|11318.4|11315.6|11315.7|11312.9|11319.8|11316.9|11315.6|11311.9|14
1653619210000|2022-05-27 02:40:10|11316|11313.2|11316.7|11313.9|11317.8|11314|11316|11312.8|9
1653619220000|2022-05-27 02:40:20|11317.8|11313.8|11319.7|11316.9|11319.7|11316.9|11317.7|11313.8|4
1653619230000|2022-05-27 02:40:30|11322.7|11319.9|11322.7|11319.9|11322.7|11319.9|11321.7|11318.9|7
1653619240000|2022-05-27 02:40:40|11323.7|11319.7|11322.7|11319.9|11325.8|11321.9|11320.8|11316.4|15
1653619250000|2022-05-27 02:40:50|11323.7|11319.7|11323.6|11320.8|11325.8|11321.9|11321.7|11318.7|11
1653619260000|2022-05-27 02:41:00|11323.7|11320.9|11320.7|11317.9|11323.7|11320.9|11320.7|11317.7|3
1653619270000|2022-05-27 02:41:10|11321.8|11317.8|11321.7|11318.9|11321.9|11319.1|11320.7|11317.8|1
1653619280000|2022-05-27 02:41:20|11322.2|11319.4|11324.7|11321.9|11324.7|11321.9|11321.7|11318.8|5
1653619290000|2022-05-27 02:41:30|11323.8|11321|11324.7|11321.9|11324.8|11321.9|11323.7|11320.7|1
1653619300000|2022-05-27 02:41:40|11325.2|11322.4|11324.7|11321.9|11325.7|11322.9|11324.7|11321.7|2
1653619310000|2022-05-27 02:41:50|11325.7|11321.7|11324.7|11321.9|11328.2|11325.4|11324.7|11321.7|8
1653619320000|2022-05-27 02:42:00|11323.7|11320.7|11323.8|11319.8|11324.9|11320.9|11321.8|11316.9|10
1653619330000|2022-05-27 02:42:10|11323.5|11320.7|11324.7|11321.9|11324.8|11321.9|11323.5|11320.7|2
1653619340000|2022-05-27 02:42:20|11325|11322.2|11325.7|11322.9|11325.8|11322.9|11322.7|11319.8|1
1653619350000|2022-05-27 02:42:30|11325.9|11321.9|11325.2|11322.4|11325.9|11322.9|11324.5|11321.7|3
1653619360000|2022-05-27 02:42:40|11325.3|11322.5|11326.7|11323.9|11326.7|11323.9|11325.3|11322.5|5
1653619370000|2022-05-27 02:42:50|11326|11323.2|11324.7|11321.9|11326|11323.2|11324.7|11321.9|0
1653619380000|2022-05-27 02:43:00|11324.9|11320.9|11323.7|11320.9|11324.9|11321.5|11322.7|11319.9|4
1653619390000|2022-05-27 02:43:10|11324|11321.2|11323.6|11319.6|11324|11321.2|11320.8|11318|7
1653619400000|2022-05-27 02:43:20|11323.7|11320.9|11322.7|11319.9|11323.7|11320.9|11322.3|11319.5|1
1653619410000|2022-05-27 02:43:30|11323.4|11320.6|11322.7|11319.9|11324.6|11320.6|11322.4|11319.6|4
1653619420000|2022-05-27 02:43:40|11323.4|11320.6|11323.2|11320.4|11323.7|11320.9|11323.2|11320.4|2
1653619430000|2022-05-27 02:43:50|11323.7|11320.9|11320.7|11317.9|11323.7|11320.9|11320.7|11317.9|2
1653619440000|2022-05-27 02:44:00|11321.7|11318.9|11322.3|11319.5|11322.7|11319.9|11320.7|11317.8|4
1653619450000|2022-05-27 02:44:10|11322.2|11319.4|11320.7|11317.9|11322.2|11319.4|11320.7|11317.9|0
1653619460000|2022-05-27 02:44:20|11320.8|11318|11321.6|11317.6|11323.8|11319.9|11320.7|11317.6|8
1653619470000|2022-05-27 02:44:30|11321.8|11317.8|11320.8|11318|11322.2|11319.4|11320.8|11317.8|2
1653619480000|2022-05-27 02:44:40|11320.7|11317.9|11320|11317.2|11321.6|11318|11320|11317.2|5
1653619490000|2022-05-27 02:44:50|11320.9|11316.9|11320.7|11317.9|11320.9|11317.9|11319.8|11316.8|0
1653619500000|2022-05-27 02:45:00|11322.5|11318.5|11317.8|11315|11323.9|11320.9|11317.8|11314.8|22
1653619510000|2022-05-27 02:45:10|11317.3|11314.5|11313.7|11310.9|11317.3|11314.5|11313.2|11310.4|20
1653619520000|2022-05-27 02:45:20|11313.2|11310.4|11314.2|11311.4|11314.2|11311.4|11312.7|11309.8|5
1653619530000|2022-05-27 02:45:30|11313.8|11311|11315.7|11312.9|11316.7|11313.9|11313.3|11310.5|9
1653619540000|2022-05-27 02:45:40|11316.9|11313.9|11320.8|11316.8|11320.8|11316.8|11316.3|11313.5|1
1653619550000|2022-05-27 02:45:50|11320.5|11317.7|11317.8|11315|11320.7|11317.9|11317.7|11314.8|1
1653619560000|2022-05-27 02:46:00|11317.7|11314.9|11317.7|11314.9|11318.9|11315.9|11316.7|11313.9|7
1653619570000|2022-05-27 02:46:10|11316.8|11312.8|11313.5|11310.7|11316.8|11312.9|11313.2|11309.8|7
1653619580000|2022-05-27 02:46:20|11313.3|11310.5|11313.7|11310.9|11314|11311.2|11313|11310.2|5
1653619590000|2022-05-27 02:46:30|11314.4|11311.6|11317.5|11314.7|11317.8|11314.9|11314.4|11311.6|4
1653619600000|2022-05-27 02:46:40|11317.7|11314.9|11318.8|11314.8|11319.8|11316.7|11317.7|11313.8|1
1653619610000|2022-05-27 02:46:50|11317.8|11315|11315.7|11312.9|11317.8|11315|11315.7|11312.9|1
1653619620000|2022-05-27 02:47:00|11314.7|11311.9|11313.2|11310.4|11314.7|11311.9|11313.2|11310.4|5
1653619630000|2022-05-27 02:47:10|11313.9|11311.1|11312.2|11309.4|11314.7|11311.9|11312.2|11309.4|12
1653619640000|2022-05-27 02:47:20|11312.3|11309.5|11315.7|11312.9|11315.9|11312.9|11312.3|11309.5|16
1653619650000|2022-05-27 02:47:30|11316|11313.2|11320.7|11317.9|11320.7|11317.9|11316|11313.2|5
1653619660000|2022-05-27 02:47:40|11321|11318.2|11318.7|11315.9|11321.7|11318.9|11318.7|11315.6|4
1653619670000|2022-05-27 02:47:50|11319|11316.2|11320.6|11316.6|11321.7|11318.9|11319|11316.2|4
1653619680000|2022-05-27 02:48:00|11319.7|11316.9|11319.7|11315.7|11320.6|11316.9|11318.1|11315.3|4
1653619690000|2022-05-27 02:48:10|11319.5|11316.7|11322.6|11319.8|11324.1|11321.3|11319.5|11316.7|7
1653619700000|2022-05-27 02:48:20|11322.9|11320.1|11325.7|11321.7|11326.7|11323.2|11322.9|11320.1|11
1653619710000|2022-05-27 02:48:30|11325.5|11322.7|11324.6|11321.8|11325.7|11322.8|11323.6|11320.8|1
1653619720000|2022-05-27 02:48:40|11325.6|11321.6|11322.6|11319.8|11325.7|11321.7|11321.6|11317.7|8
1653619730000|2022-05-27 02:48:50|11323.6|11320.8|11322.1|11319.3|11323.7|11320.8|11322.1|11319.3|4
1653619740000|2022-05-27 02:49:00|11322|11319.2|11322.6|11319.8|11323.6|11320.8|11322|11319.2|5
1653619750000|2022-05-27 02:49:10|11322.3|11319.5|11319.6|11316.8|11322.3|11319.5|11319.6|11316.8|5
1653619760000|2022-05-27 02:49:20|11320|11317.2|11321.6|11318.8|11321.7|11318.8|11320|11317.2|1
1653619770000|2022-05-27 02:49:30|11321.1|11318.3|11322.6|11319.8|11322.6|11319.8|11320.6|11317.8|1
1653619780000|2022-05-27 02:49:40|11323.7|11319.7|11322.6|11319.8|11323.7|11320.8|11322.6|11319.6|3
1653619790000|2022-05-27 02:49:50|||||||||1
1653619800000|2022-05-27 02:50:00|11321|11318.2|11321.6|11318.8|11322.6|11319.8|11320.1|11316.7|4
1653619810000|2022-05-27 02:50:10|11322.4|11319.6|11321.5|11318.7|11322.9|11319.8|11321.5|11317.7|3
1653619820000|2022-05-27 02:50:20|11321.6|11318.8|11319.6|11316.8|11322.9|11319.8|11319.6|11316.8|9
1653619830000|2022-05-27 02:50:30|11320.4|11317.6|11322.6|11319.8|11322.9|11319.8|11320.4|11317.6|3
1653619840000|2022-05-27 02:50:40|11322|11319.2|11322.7|11318.7|11322.7|11319.2|11320.6|11317.8|4
1653619850000|2022-05-27 02:50:50|11322.6|11318.6|11321.7|11317.7|11323.6|11319.8|11321.6|11317.7|8
1653619860000|2022-05-27 02:51:00|11320.6|11317.8|11322.9|11318.9|11325.2|11320.8|11320.6|11316.1|11
1653619870000|2022-05-27 02:51:10|11323.7|11319.7|11323.6|11320.8|11324.7|11321.7|11323.6|11319.7|1
1653619880000|2022-05-27 02:51:20|11324|11321.2|11321.7|11317.7|11324.6|11321.3|11321.5|11316.2|4
1653619890000|2022-05-27 02:51:30|11321|11317|11321.6|11317.6|11321.9|11318.3|11320.6|11316.7|8
1653619900000|2022-05-27 02:51:40|11321.9|11317.9|11321.5|11318.7|11321.9|11318.8|11321.1|11317.7|2
1653619910000|2022-05-27 02:51:50|11321.6|11318.8|11321.6|11318.8|11321.7|11318.8|11321.5|11317.7|1
1653619920000|2022-05-27 02:52:00|11321.3|11318.5|11324.6|11321.8|11326.7|11323.8|11321.3|11318.5|45
1653619930000|2022-05-27 02:52:10|11325|11322.2|11325.6|11322.8|11325.7|11322.8|11324.6|11321.7|1
1653619950000|2022-05-27 02:52:30|11326.1|11323.3|11328.7|11324.7|11329.1|11326.3|11326.1|11323.3|7
1653619960000|2022-05-27 02:52:40|11329.1|11326.3|11331.6|11328.8|11332.3|11329.5|11329.1|11326.3|22
1653619970000|2022-05-27 02:52:50|11332.6|11329.8|11331.6|11328.8|11332.6|11329.8|11331.1|11327.7|9
1653619980000|2022-05-27 02:53:00|11330.9|11328.1|11330.6|11327.8|11331.7|11328.8|11330.3|11327.5|10
1653619990000|2022-05-27 02:53:10|11332.1|11329.3|11330.6|11327.8|11332.9|11329.8|11330.6|11327.8|19
1653620000000|2022-05-27 02:53:20|11330.9|11328.1|11332.7|11328.7|11332.7|11329.2|11330.6|11327.7|4
1653620010000|2022-05-27 02:53:30|11331.6|11328.8|11332.7|11328.7|11332.7|11329.7|11331.4|11328.6|3
1653620020000|2022-05-27 02:53:40|11331.8|11329|11326.6|11323.8|11331.8|11329|11325.6|11321.9|36
1653620030000|2022-05-27 02:53:50|11327.6|11323.6|11327.7|11323.7|11327.9|11324.8|11327.6|11323.6|1
1653620040000|2022-05-27 02:54:00|11327.5|11324.7|11323.6|11320.8|11327.9|11324.8|11323.6|11320.8|4
1653620050000|2022-05-27 02:54:10|11323.2|11320.4|11324.6|11321.8|11325.8|11322.8|11323.2|11320.4|11
1653620060000|2022-05-27 02:54:20|11324.5|11321.7|11323.6|11320.8|11324.5|11321.7|11323.6|11320.8|4
1653620070000|2022-05-27 02:54:30|11324.6|11320.6|11324.6|11321.8|11325.7|11322.8|11323.6|11320.6|2
1653620080000|2022-05-27 02:54:40|11323.9|11321.1|11323.6|11320.8|11324.7|11321.8|11323.6|11320.7|7
1653620090000|2022-05-27 02:54:50|11324.1|11321.3|11322.1|11319.3|11324.1|11321.3|11322.1|11319.3|5
1653620100000|2022-05-27 02:55:00|11322.2|11319.4|11319.1|11316.3|11322.6|11319.8|11318.6|11315.8|14
1653620110000|2022-05-27 02:55:10|11317.6|11314.8|11314.6|11311.8|11317.6|11314.8|11314.6|11311.7|19
1653620120000|2022-05-27 02:55:20|11315.3|11312.5|11315.1|11312.3|11315.6|11312.8|11313.6|11310.6|8
1653620130000|2022-05-27 02:55:30|11315|11312.2|11315.6|11312.8|11316.6|11313.8|11314.6|11311.8|23
1653620140000|2022-05-27 02:55:40|11315.2|11312.4|11313.6|11310.8|11315.2|11312.4|11313.6|11310.8|5
1653620150000|2022-05-27 02:55:50|11314.6|11311.8|11315.5|11312.7|11318.2|11313.5|11314.6|11310.2|4
1653620160000|2022-05-27 02:56:00|11315.1|11312.3|11314.4|11310.4|11317|11314.2|11313.5|11310.4|8
1653620170000|2022-05-27 02:56:10|11314.3|11311.5|11315.5|11312.7|11316.4|11313.5|11314.3|11311.3|7
1653620180000|2022-05-27 02:56:20|11315.3|11312.5|11315.3|11312.5|11315.8|11313|11315.3|11312.5|2
1653620190000|2022-05-27 02:56:30|11316.3|11313.5|11315.5|11312.7|11316.7|11313.7|11315|11311.6|4
1653620200000|2022-05-27 02:56:40|11316.6|11313.8|11316.4|11313.6|11317.4|11314.5|11316.4|11313.4|2
1653620210000|2022-05-27 02:56:50|11316.8|11314|11317.3|11314.5|11317.7|11314.9|11316.4|11313.6|6
1653620220000|2022-05-27 02:57:00|11316.9|11314.1|11316.4|11313.6|11316.9|11314.1|11316.4|11313.6|2
1653620230000|2022-05-27 02:57:10|11317.4|11313.4|11320.4|11316.4|11320.6|11317.8|11317.2|11313.4|11
1653620240000|2022-05-27 02:57:20|11319.4|11316.6|11321.3|11317.3|11321.7|11318.9|11319.3|11316.4|2
1653620250000|2022-05-27 02:57:30|11321.4|11317.4|11321.3|11318.5|11321.5|11318.5|11321.2|11317.4|0
1653620270000|2022-05-27 02:57:50|11321.4|11317.4|11319.4|11316.6|11321.4|11317.5|11319.4|11316.6|1
1653620280000|2022-05-27 02:58:00|11320.4|11316.4|11322.4|11319.6|11322.7|11319.9|11317.3|11312.8|10
1653620290000|2022-05-27 02:58:10|11322.3|11319.5|11322.5|11318.5|11322.5|11319.5|11321.6|11318.4|1
1653620300000|2022-05-27 02:58:20|11321.3|11317.5|11322.3|11319.5|11322.3|11319.5|11320.3|11317.3|2
1653620310000|2022-05-27 02:58:30|11322.4|11318.4|11321.3|11318.5|11322.4|11319.5|11321.3|11318.4|1
1653620320000|2022-05-27 02:58:40|11321.7|11318.9|11323.5|11319.5|11324.3|11321.5|11321.3|11318.5|8
1653620330000|2022-05-27 02:58:50|11323.4|11319.4|11323.2|11320.4|11324.5|11321.5|11322.3|11319.4|10
1653620340000|2022-05-27 02:59:00|11323.3|11320.5|11320.3|11317.5|11324.4|11320.6|11320.2|11316.5|10
1653620350000|2022-05-27 02:59:10|11321|11318.2|11321.4|11317.4|11322.4|11318.5|11321|11317.4|3
1653620360000|2022-05-27 02:59:20|11321.2|11318.4|11323.3|11320.5|11324.4|11321.5|11321.2|11318.4|4
1653620370000|2022-05-27 02:59:30|11322.4|11319.6|11322.3|11319.5|11324.4|11320.6|11322.3|11319.4|1
1653620380000|2022-05-27 02:59:40|11322.5|11318.5|11324.3|11321.5|11324.3|11321.5|11320.3|11317.2|2
1653620390000|2022-05-27 02:59:50|11324.4|11320.4|11323.3|11320.5|11324.4|11321.5|11323.1|11319.4|3
1653620400000|2022-05-27 03:00:00|11323.9|11321.1|11319.6|11316.8|11324.3|11321.5|11316.9|11314.1|50
1653620410000|2022-05-27 03:00:10|11319.9|11317.1|11319.6|11316.8|11320.6|11317.8|11319.6|11316.8|5
1653620420000|2022-05-27 03:00:20|11318.5|11315.7|11320.4|11317.6|11320.4|11317.6|11317.6|11314.5|20
1653620430000|2022-05-27 03:00:30|11319.4|11316.6|11321.4|11318.6|11321.4|11318.6|11319.4|11316.5|14
1653620440000|2022-05-27 03:00:40|11321.6|11318.8|11321.4|11318.6|11322.5|11319.5|11321.4|11318.4|4
1653620450000|2022-05-27 03:00:50|11320.7|11317.9|11320.4|11317.6|11320.9|11318.1|11318.4|11315.6|33
1653620460000|2022-05-27 03:01:00|11320.1|11317.3|11319.5|11315.5|11321.4|11317.6|11318.4|11315.4|2
1653620470000|2022-05-27 03:01:10|11319.3|11316.5|11319.4|11316.6|11319.7|11316.6|11318.4|11315.4|1
1653620480000|2022-05-27 03:01:20|11321.1|11318.3|11322.8|11320|11322.9|11320.1|11321.1|11318.3|4
1653620490000|2022-05-27 03:01:30|11322.9|11320.1|11323.4|11320.6|11323.4|11320.6|11322.4|11319.6|2
1653620500000|2022-05-27 03:01:40|11324.9|11322.1|11323.4|11320.6|11325.5|11322.5|11323.3|11320.5|7
1653620510000|2022-05-27 03:01:50|11324.4|11320.4|11323.4|11320.6|11324.4|11320.6|11323.4|11320.4|0
1653620520000|2022-05-27 03:02:00|11323.1|11320.3|11322.4|11319.6|11323.4|11320.5|11319.9|11317.1|4
1653620530000|2022-05-27 03:02:10|11321.7|11318.9|11325.4|11322.6|11325.4|11322.6|11320.4|11317.6|4
1653620540000|2022-05-27 03:02:20|11325.1|11322.3|11326.4|11323.6|11328.7|11325|11324.9|11320.7|12
1653620550000|2022-05-27 03:02:30|11326.7|11322.7|11326.4|11323.6|11326.7|11323.6|11326.4|11322.5|1
1653620560000|2022-05-27 03:02:40|11326.5|11322.5|11328.5|11324.5|11328.5|11324.6|11326.4|11322.5|3
1653620570000|2022-05-27 03:02:50|11327.5|11324.7|11329.4|11326.6|11330.4|11327.6|11327.4|11324.4|10
1653620580000|2022-05-27 03:03:00|11329.6|11325.6|11332.5|11329.7|11333.9|11331.1|11328.8|11325.4|26
1653620590000|2022-05-27 03:03:10|11332.3|11329.5|11333.1|11330.3|11333.9|11331.1|11331.9|11329.1|18
1653620600000|2022-05-27 03:03:20|11333.4|11329.4|11332.4|11329.6|11334.4|11331.6|11331.4|11328.6|9
1653620610000|2022-05-27 03:03:30|11332.8|11330|11331.7|11328.9|11332.9|11330.1|11331.1|11328.3|8
1653620620000|2022-05-27 03:03:40|11332.5|11328.5|11335.4|11332.6|11335.4|11332.6|11332.4|11328.5|7
1653620630000|2022-05-27 03:03:50|11333.9|11331.1|11334.4|11331.6|11335.5|11332.6|11333.4|11330.5|8
1653620640000|2022-05-27 03:04:00|11333.5|11330.7|11335.4|11332.6|11336.5|11333.5|11333.4|11330.4|7
1653620650000|2022-05-27 03:04:10|11336.3|11333.5|11336.5|11332.5|11337.4|11334.6|11335.4|11332.5|14
1653620660000|2022-05-27 03:04:20|11336.3|11333.5|11335.4|11332.6|11336.9|11334.1|11335.4|11332|4
1653620670000|2022-05-27 03:04:30|11335.5|11332.7|11337.1|11334.3|11337.4|11334.6|11335.5|11332.5|9
1653620680000|2022-05-27 03:04:40|11336.2|11333.4|11337.4|11334.6|11337.5|11334.6|11335.4|11332.6|10
1653620690000|2022-05-27 03:04:50|11337|11334.2|11336.6|11332.6|11339.1|11334.2|11335.5|11331.1|12
1653620700000|2022-05-27 03:05:00|11336.5|11332.5|11334.4|11331.6|11336.5|11332.7|11334.4|11331.5|4
1653620710000|2022-05-27 03:05:10|11334.8|11332|11333.4|11330.6|11335.4|11332.6|11333.4|11330.6|3
1653620720000|2022-05-27 03:05:20|11332.9|11330.1|11330.9|11328.1|11332.9|11330.1|11329.4|11325.5|26
1653620730000|2022-05-27 03:05:30|11331.2|11328.4|11334.4|11331.6|11335.6|11332.8|11331.2|11328.2|12
1653620740000|2022-05-27 03:05:40|11334.9|11332.1|11337.4|11334.6|11338.4|11335.6|11334.4|11331.6|8
1653620750000|2022-05-27 03:05:50|11338.1|11335.3|11339.5|11335.5|11344.7|11340.3|11337.4|11334.5|44
1653620760000|2022-05-27 03:06:00|11338.4|11335.6|11338.4|11335.6|11339.9|11337.1|11337|11334.2|11
1653620770000|2022-05-27 03:06:10|11338.5|11334.5|11340.4|11337.6|11341.5|11338.6|11337.9|11334.5|7
1653620780000|2022-05-27 03:06:20|11340.9|11338.1|11340.4|11337.6|11341.3|11338.1|11339.5|11336.7|5
1653620790000|2022-05-27 03:06:30|11339.4|11336.6|11344.4|11341.6|11345.5|11341.7|11339.4|11336.6|10
1653620800000|2022-05-27 03:06:40|11343.7|11340.9|11343.5|11339.5|11344.4|11341.6|11342.3|11339.5|8
1653620810000|2022-05-27 03:06:50|11343.2|11340.4|11344.5|11340.5|11344.5|11340.6|11343.2|11340.3|1
1653620820000|2022-05-27 03:07:00|11343.4|11340.6|11346.4|11343.6|11346.4|11343.6|11342.4|11339.3|17
1653620830000|2022-05-27 03:07:10|11346.9|11344.1|11347.2|11344.4|11347.6|11344.6|11346.4|11343.6|11
1653620840000|2022-05-27 03:07:20|11347.4|11344.6|11347.2|11344.4|11348.5|11345.4|11346.7|11343.3|10
1653620850000|2022-05-27 03:07:30|11346.4|11343.6|11342.4|11339.6|11346.5|11343.7|11342.4|11338.6|5
1653620860000|2022-05-27 03:07:40|11342.9|11340.1|11343.4|11340.6|11343.5|11340.6|11340.4|11337.6|5
1653620870000|2022-05-27 03:07:50|11344.5|11340.5|11342.4|11339.6|11344.5|11340.7|11342.4|11339.5|0
1653620880000|2022-05-27 03:08:00|11343.3|11339.3|11341.4|11338.6|11344.4|11341.6|11341.4|11337.5|5
1653620890000|2022-05-27 03:08:10|11342.5|11338.5|11342.4|11339.6|11343.5|11340.3|11341.9|11338.5|4
1653620900000|2022-05-27 03:08:20|11342|11339.2|11342.4|11339.6|11343.3|11339.9|11341.9|11339.1|0
1653620910000|2022-05-27 03:08:30|11342|11339.2|11340.4|11337.6|11342|11339.2|11340.4|11337.6|3
1653620920000|2022-05-27 03:08:40|11340.9|11338.1|11340.9|11338.1|11340.9|11338.1|11340.9|11338.1|1
1653620930000|2022-05-27 03:08:50|11341|11338.2|11339.5|11336.7|11341|11338.2|11339.5|11336.7|9
1653620940000|2022-05-27 03:09:00|11339|11336.2|11337.5|11334.7|11340|11337.2|11337.1|11334.3|19
1653620950000|2022-05-27 03:09:10|11337.9|11335.1|11337.5|11334.7|11338|11335.2|11337.5|11334.7|2
1653620960000|2022-05-27 03:09:20|11337.1|11334.3|11334.5|11331.7|11337.1|11334.3|11334.5|11331.7|21
1653620970000|2022-05-27 03:09:30|11334.9|11332.1|11337.1|11334.3|11339.2|11336.4|11334.9|11332.1|12
1653620980000|2022-05-27 03:09:40|11337.4|11334.6|11338.4|11335.6|11338.4|11335.6|11336.4|11333.6|4
1653620990000|2022-05-27 03:09:50|11338.2|11335.4|11338.4|11335.6|11338.6|11335.6|11337.4|11334.5|1
1653621000000|2022-05-27 03:10:00|11337.9|11335.1|11336.3|11332.3|11337.9|11335.1|11335.8|11332.3|5
1653621010000|2022-05-27 03:10:10|11336.5|11332.5|11336.4|11333.6|11338.6|11335.6|11335.5|11332.5|2
1653621020000|2022-05-27 03:10:20|11337.5|11333.5|11338.3|11334.3|11338.5|11335.6|11337.3|11333.5|5
1653621030000|2022-05-27 03:10:30|11338.5|11334.5|11336.5|11332.5|11338.5|11334.8|11336|11332.2|3
1653621040000|2022-05-27 03:10:40|11336.6|11332.6|11338.7|11335.9|11338.7|11335.9|11336.4|11332.6|8
1653621050000|2022-05-27 03:10:50|11338.9|11336.1|11339.5|11336.7|11339.7|11336.9|11337|11334.2|14
1653621060000|2022-05-27 03:11:00|11339.4|11336.6|11339.4|11336.6|11339.6|11336.6|11337.4|11334.5|11
1653621070000|2022-05-27 03:11:10|11339.7|11336.9|11339.4|11336.6|11340.6|11337.6|11338.4|11335.6|3
1653621080000|2022-05-27 03:11:20|11339.2|11336.4|11337.4|11334.6|11339.6|11336.6|11337.4|11334.6|6
1653621090000|2022-05-27 03:11:30|11337.3|11334.5|11338.3|11335.5|11338.7|11335.9|11336.2|11332.4|5
1653621100000|2022-05-27 03:11:40|11337.6|11334.8|11335.3|11332.5|11338.4|11335.5|11335.3|11332.3|19
1653621110000|2022-05-27 03:11:50|11335|11332.2|11335.3|11332.5|11336.4|11332.5|11334.3|11331.4|1
1653621120000|2022-05-27 03:12:00|11335.4|11331.4|11335.4|11331.4|11335.6|11332.5|11334.3|11331.3|2
1653621130000|2022-05-27 03:12:10|11334.3|11331.5|11334.3|11331.5|11334.6|11331.5|11333.5|11330.6|7
1653621140000|2022-05-27 03:12:20|11334.6|11330.6|11334.6|11330.6|11334.6|11330.6|11334.6|11330.6|1
1653621150000|2022-05-27 03:12:30|11333.6|11330.8|11333.3|11330.5|11334.4|11330.8|11332.8|11330|9
1653621160000|2022-05-27 03:12:40|11334.4|11330.4|11334.3|11331.5|11334.4|11331.5|11334.3|11330.4|0
1653621170000|2022-05-27 03:12:50|11335.1|11332.3|11333.5|11330.7|11335.6|11332.5|11333.5|11330.4|2
1653621180000|2022-05-27 03:13:00|11333.6|11330.8|11334.6|11330.6|11334.6|11331.8|11333.6|11330.6|2
1653621190000|2022-05-27 03:13:10|11334.3|11331.5|11336.3|11333.5|11338.4|11334.5|11333.5|11330.6|4
1653621200000|2022-05-27 03:13:20|11337.2|11334.4|11340.3|11337.5|11340.4|11337.5|11337.2|11334.4|4
1653621210000|2022-05-27 03:13:30|11341.3|11337.3|11340.3|11337.5|11341.4|11337.5|11339.5|11336.4|1
1653621220000|2022-05-27 03:13:40|11340.6|11336.6|11338.3|11335.5|11340.6|11337.5|11338.3|11335.5|1
1653621230000|2022-05-27 03:13:50|11338|11335.2|11339.3|11336.5|11339.4|11336.5|11338|11335.2|2
1653621240000|2022-05-27 03:14:00|11339.6|11335.6|11338.3|11335.5|11340.4|11337.5|11338.3|11335.4|4
1653621250000|2022-05-27 03:14:10|11337.8|11335|11335.3|11332.5|11337.8|11335|11335.3|11332.5|4
1653621260000|2022-05-27 03:14:20|11335.7|11332.9|11335.3|11332.5|11336.3|11333.5|11334.8|11332|7
1653621270000|2022-05-27 03:14:30|||||||||1
1653621280000|2022-05-27 03:14:40|11336.4|11332.4|11338.3|11335.5|11339.4|11335.5|11336.4|11332.4|4
1653621290000|2022-05-27 03:14:50|11338|11335.2|11336.3|11333.5|11339.4|11335.7|11335.3|11332.4|6
1653621300000|2022-05-27 03:15:00|11335.8|11333|11335.3|11332.5|11337.4|11334.5|11335.3|11332.3|5
1653621310000|2022-05-27 03:15:10|11336.3|11332.3|11336.2|11333.4|11336.4|11333.5|11335.3|11332.3|0
1653621320000|2022-05-27 03:15:20|11337.3|11333.3|11340.3|11337.5|11340.3|11337.5|11337.2|11333.3|4
1653621330000|2022-05-27 03:15:30|11340.8|11338|11340.5|11337.7|11340.8|11338|11339.6|11336.7|9
1653621340000|2022-05-27 03:15:40|11341.4|11337.4|11340.3|11337.5|11341.4|11337.7|11339.3|11336.4|2
1653621350000|2022-05-27 03:15:50|11341.3|11337.3|11343.3|11340.5|11343.8|11341|11341|11337.3|10
1653621360000|2022-05-27 03:16:00|11342.8|11340|11343.3|11340.5|11343.3|11340.5|11341.3|11338.5|5
1653621370000|2022-05-27 03:16:10|11344|11341.2|11342.3|11339.5|11344.6|11341.5|11342.3|11339.5|5
1653621380000|2022-05-27 03:16:20|11342.8|11340|11342.5|11339.7|11343.4|11340.5|11342.5|11339.4|3
1653621390000|2022-05-27 03:16:30|11342.3|11339.5|11341.3|11338.5|11343.4|11340.5|11341.3|11338.5|4
1653621400000|2022-05-27 03:16:40|11341.7|11338.9|11340.3|11337.5|11341.7|11338.9|11340.3|11337.3|3
1653621410000|2022-05-27 03:16:50|11340.5|11337.7|11340.8|11338|11341.3|11338.5|11340.5|11337.7|2
1653621420000|2022-05-27 03:17:00|11340.7|11337.9|11339.3|11336.5|11340.7|11337.9|11339.3|11336.5|6
1653621430000|2022-05-27 03:17:10|11338.3|11335.5|11339.6|11335.6|11340.4|11336.5|11338.3|11335.3|7
1653621440000|2022-05-27 03:17:20|11339.4|11335.4|11339.2|11336.4|11339.4|11336.5|11339.2|11335.4|3
1653621450000|2022-05-27 03:17:30|11339.3|11336.5|11340.3|11337.5|11340.3|11337.5|11339.3|11336.5|0
1653621460000|2022-05-27 03:17:40|11341.3|11338.5|11340.3|11337.5|11342.3|11339.5|11340.3|11337.5|5
1653621470000|2022-05-27 03:17:50|11341.3|11337.3|11342.3|11339.5|11342.3|11339.5|11341|11337.3|0
1653621480000|2022-05-27 03:18:00|11342|11339.2|11339.3|11336.5|11342|11339.2|11339.3|11336.5|8
1653621490000|2022-05-27 03:18:10|11340.3|11336.3|11341.4|11337.4|11341.4|11337.5|11340.3|11336.3|1
1653621500000|2022-05-27 03:18:20|11341.3|11338.5|11342|11339.2|11342.4|11339.4|11341.3|11338.4|3
1653621510000|2022-05-27 03:18:30|11342.3|11339.5|11343.4|11339.4|11343.4|11339.5|11342.3|11338.5|4
1653621520000|2022-05-27 03:18:40|11342.4|11339.6|11341.8|11339|11342.4|11339.6|11341.8|11339|0
1653621530000|2022-05-27 03:18:50|11342.2|11339.4|11342.3|11339.5|11342.3|11339.5|11342.2|11339.4|0
1653621540000|2022-05-27 03:19:00|11342.4|11339.6|11343.2|11340.4|11343.2|11340.4|11342.4|11339.6|1
1653621550000|2022-05-27 03:19:10|11343.3|11340.5|11345.8|11343|11346.7|11343.9|11343.3|11340.5|18
1653621560000|2022-05-27 03:19:20|11346.2|11343.4|11346.3|11343.5|11346.8|11344|11346.2|11343.4|2
1653621570000|2022-05-27 03:19:30|11345.9|11343.1|11346.3|11343.5|11346.4|11343.5|11345.3|11342.4|3
1653621580000|2022-05-27 03:19:40|11346.2|11343.4|11346.3|11343.5|11346.8|11344|11345.3|11342.5|5
1653621590000|2022-05-27 03:19:50|11346.7|11343.9|11346.8|11344|11346.8|11344|11346.4|11343.6|0
1653621600000|2022-05-27 03:20:00|11346.4|11343.6|11347.3|11344.5|11347.4|11344.5|11346.3|11343.4|2
1653621610000|2022-05-27 03:20:10|11347.8|11345|11348.3|11345.5|11348.6|11345.8|11347.3|11344.5|8
1653621620000|2022-05-27 03:20:20|11349.2|11345.2|11349.3|11346.5|11349.6|11346.8|11348.3|11345.2|6
1653621630000|2022-05-27 03:20:30|11349.1|11346.3|11347.3|11344.5|11350|11346.3|11346.3|11342|11
1653621640000|2022-05-27 03:20:40|11347.5|11343.5|11346.3|11343.5|11347.5|11344.5|11346.3|11343.5|2
1653621650000|2022-05-27 03:20:50|11345.9|11343.1|11343.4|11340.6|11346.3|11343.5|11343.4|11340.6|5
1653621660000|2022-05-27 03:21:00|11343.3|11340.5|11340.3|11337.5|11343.4|11340.5|11337.9|11335.1|17
1653621670000|2022-05-27 03:21:10|11339.8|11337|11338.3|11335.5|11340.3|11337.5|11338.3|11335.5|5
1653621680000|2022-05-27 03:21:20|11339.3|11336.5|11338.3|11335.5|11339.4|11336.5|11338.3|11335.4|1
1653621690000|2022-05-27 03:21:30|11337.6|11334.8|11339.3|11336.5|11340.4|11337.5|11337.4|11334.4|13
1653621700000|2022-05-27 03:21:40|11339.4|11336.6|11341.3|11338.5|11341.3|11338.5|11339.4|11336.4|1
1653621710000|2022-05-27 03:21:50|11341.5|11338.7|11339.3|11336.5|11341.5|11338.7|11338.3|11335.5|3
1653621720000|2022-05-27 03:22:00|11340.2|11336.2|11340.3|11337.5|11340.4|11337.5|11339.3|11336.2|5
1653621730000|2022-05-27 03:22:10|11339.4|11336.6|11342.3|11339.5|11342.3|11339.5|11339.3|11336.5|5
1653621740000|2022-05-27 03:22:20|11342.5|11338.5|11338.3|11335.5|11342.5|11339.1|11338.3|11335.2|2
1653621750000|2022-05-27 03:22:30|11339.2|11335.2|11339.4|11335.4|11339.4|11336.5|11338.3|11334.4|2
1653621760000|2022-05-27 03:22:40|11339.3|11336.5|11339.3|11336.5|11340.5|11337.5|11339.3|11336.2|1
1653621770000|2022-05-27 03:22:50|11340.4|11336.4|11342.3|11339.5|11343.4|11340.5|11340.4|11336.4|2
1653621780000|2022-05-27 03:23:00|11342.6|11339.8|11345.3|11342.5|11345.3|11342.5|11342.6|11339.8|3
1653621790000|2022-05-27 03:23:10|11344.4|11341.6|11344.4|11341.6|11346.4|11343.3|11344.3|11341.5|3
1653621800000|2022-05-27 03:23:20|11345.4|11341.4|11344.3|11341.5|11345.4|11342.5|11344.3|11341.4|1
1653621810000|2022-05-27 03:23:30|11344.8|11342|11343.3|11340.5|11345.8|11343|11343.3|11340.5|3
1653621820000|2022-05-27 03:23:40|11344.4|11340.4|11345.3|11342.5|11345.3|11342.5|11343.2|11340.4|10
1653621830000|2022-05-27 03:23:50|11344.4|11341.6|11345.1|11342.3|11345.4|11342.5|11344.3|11341.4|2
1653621840000|2022-05-27 03:24:00|11345.3|11342.5|11345.3|11342.5|11346.4|11343.3|11344.3|11341.5|2
1653621850000|2022-05-27 03:24:10|11344.9|11342.1|11347.3|11344.5|11347.8|11345|11344.8|11342|9
1653621860000|2022-05-27 03:24:20|11347.5|11343.5|11347.3|11344.5|11347.5|11344.5|11347.3|11343.5|0
1653621870000|2022-05-27 03:24:30|11346.5|11343.7|11344.5|11340.5|11346.5|11343.7|11344.3|11340.5|2
1653621880000|2022-05-27 03:24:40|11343.5|11340.7|11346.2|11342.2|11346.2|11343.2|11343.4|11340.4|5
1653621890000|2022-05-27 03:24:50|11345.5|11341.5|11344.5|11340.5|11345.5|11341.5|11343.4|11340.5|0
1653621900000|2022-05-27 03:25:00|11343.4|11340.6|11343.3|11340.5|11343.4|11340.6|11343.3|11340.5|3
1653621910000|2022-05-27 03:25:10|11343.5|11339.5|11342.8|11340|11343.5|11340.5|11342.3|11338.5|9
1653621930000|2022-05-27 03:25:30|11342.9|11340.1|11343.3|11340.5|11343.8|11341|11342.9|11340.1|2
1653621940000|2022-05-27 03:25:40|11343.4|11340.6|11341.1|11338.3|11343.4|11340.6|11340.3|11337.4|12
1653621950000|2022-05-27 03:25:50|11341.8|11339|11346.1|11343.3|11346.2|11343.3|11341.8|11339|5
1653621960000|2022-05-27 03:26:00|11347.2|11344.4|11349.5|11346.7|11350.3|11347.5|11347.2|11344.4|8
1653621970000|2022-05-27 03:26:10|11350.2|11346.2|11351.2|11347.2|11353.6|11348.3|11349.2|11345.6|19
1653621980000|2022-05-27 03:26:20|11350.2|11347.4|11347.2|11344.4|11350.2|11347.4|11345.2|11342.4|6
1653621990000|2022-05-27 03:26:30|11346.2|11343.4|11346.5|11342.5|11347.5|11344.4|11346.2|11342.3|7
1653622000000|2022-05-27 03:26:40|11345.4|11342.6|11343.2|11340.4|11346.2|11343.4|11343.2|11340.4|4
1653622010000|2022-05-27 03:26:50|11343.5|11339.5|11342.6|11339.8|11343.5|11340.4|11342.5|11338.5|1
1653622020000|2022-05-27 03:27:00|11342.2|11339.4|11346.3|11342.3|11346.3|11342.3|11341.4|11338.6|4
1653622030000|2022-05-27 03:27:10|11346.5|11342.5|11342.4|11339.6|11346.5|11342.9|11342.4|11339.3|10
1653622040000|2022-05-27 03:27:20|11341.9|11339.1|11341.3|11337.3|11343.5|11340.4|11341.2|11337.2|4
1653622050000|2022-05-27 03:27:30|11340.4|11337.6|11341.5|11337.5|11342.1|11339.3|11340.2|11337.3|5
1653622060000|2022-05-27 03:27:40|11340.4|11337.6|11341.2|11338.4|11342|11339.2|11340.4|11337.5|3
1653622070000|2022-05-27 03:27:50|11342|11339.2|11341.7|11338.9|11342.3|11339.4|11341.2|11337.6|5
1653622080000|2022-05-27 03:28:00|11340.7|11337.9|11341.2|11338.4|11341.2|11338.4|11340.4|11337.6|2
1653622090000|2022-05-27 03:28:10|11340.9|11338.1|11341.2|11338.4|11341.2|11338.4|11340.7|11337.9|0
1653622110000|2022-05-27 03:28:30|11341.1|11338.3|11341.2|11338.4|11341.5|11338.4|11340.2|11337.4|2
1653622120000|2022-05-27 03:28:40|11341.6|11338.8|11341.2|11338.4|11341.6|11338.8|11340.4|11337.5|0
1653622130000|2022-05-27 03:28:50|11341.5|11337.5|11340.4|11337.6|11341.5|11337.9|11340.4|11337.5|1
1653622140000|2022-05-27 03:29:00|11340|11337.2|11341.3|11337.3|11341.3|11337.6|11340|11337.2|4
1653622150000|2022-05-27 03:29:10|11340.4|11337.6|11339.2|11336.4|11341.3|11337.6|11339.2|11336.4|6
1653622160000|2022-05-27 03:29:20|11339.5|11335.5|11341.3|11337.3|11342.5|11339.4|11337.1|11333.3|20
1653622170000|2022-05-27 03:29:30|11341.1|11338.3|11340.3|11336.3|11342.5|11339.4|11340.3|11336.3|4
1653622180000|2022-05-27 03:29:40|11340.5|11336.5|11338.2|11335.4|11340.5|11336.7|11338.2|11335.2|2
1653622190000|2022-05-27 03:29:50|11339.2|11335.2|11340.2|11337.4|11340.3|11337.4|11338.2|11335.2|7
1653622200000|2022-05-27 03:30:00|11340.5|11336.5|11341.3|11337.3|11341.3|11337.4|11340.2|11336.5|3
1653622210000|2022-05-27 03:30:10|11340.4|11337.6|11339.2|11336.4|11340.4|11337.6|11339|11336.2|1
1653622220000|2022-05-27 03:30:20|11340.2|11337.4|11340.3|11336.3|11340.3|11337.4|11340.2|11336.3|3
1653622230000|2022-05-27 03:30:30|11340.4|11337.6|11338.2|11335.4|11340.4|11337.6|11338.2|11335.3|3
1653622240000|2022-05-27 03:30:40|11338.7|11335.9|11339.2|11336.4|11339.2|11336.4|11338.7|11335.9|2
1653622250000|2022-05-27 03:30:50|11339.5|11335.5|11339.5|11335.5|11339.5|11335.5|11339.5|11335.5|1
1653622260000|2022-05-27 03:31:00|11339.3|11335.3|11339.2|11336.4|11340.7|11337.9|11339.2|11335.3|2
1653622270000|2022-05-27 03:31:10|11338.2|11335.4|11338.2|11335.4|11338.2|11335.4|11338.2|11335.4|3
1653622290000|2022-05-27 03:31:30|11338.6|11335.8|11339.2|11336.4|11339.2|11336.4|11338.6|11335.8|0
1653622300000|2022-05-27 03:31:40|11337.9|11335.1|11338.2|11334.2|11338.2|11335.1|11337.9|11334.2|12
1653622310000|2022-05-27 03:31:50|11338.9|11336.1|11339.2|11336.4|11339.2|11336.4|11338.9|11336.1|0
1653622320000|2022-05-27 03:32:00|||||||||1
1653622330000|2022-05-27 03:32:10|11339.7|11336.9|11339.2|11336.4|11339.7|11336.9|11339.2|11336.4|1
1653622340000|2022-05-27 03:32:20|11339.7|11336.9|11341.7|11338.9|11341.7|11338.9|11339.7|11336.9|5
1653622350000|2022-05-27 03:32:30|11341.2|11338.4|11341.2|11338.4|11341.2|11338.4|11341.2|11338.4|1
1653622370000|2022-05-27 03:32:50|11341.6|11338.8|11342.8|11340|11343.4|11340.4|11341.6|11338.8|7
1653622380000|2022-05-27 03:33:00|11343.2|11340.4|11341.7|11338.9|11343.4|11340.4|11341.2|11338.4|2
1653622390000|2022-05-27 03:33:10|11341.8|11339|11341.3|11338.5|11342.2|11339.4|11341.3|11338.5|2
1653622400000|2022-05-27 03:33:20|11341.2|11338.4|11339.7|11336.9|11341.2|11338.4|11339.7|11336.9|1
1653622420000|2022-05-27 03:33:40|11339.2|11336.4|11339.2|11336.4|11339.2|11336.4|11339.2|11336.4|2
1653622440000|2022-05-27 03:34:00|11340.2|11337.4|11340.2|11337.4|11340.2|11337.4|11340.2|11337.4|1
1653622460000|2022-05-27 03:34:20|11339.7|11336.9|11340.2|11337.4|11340.2|11337.4|11339.7|11336.9|1
1653622470000|2022-05-27 03:34:30|11341.2|11337.2|11340.2|11337.4|11341.3|11337.4|11340.2|11337.2|1
1653622480000|2022-05-27 03:34:40|11340.6|11337.8|11340.7|11337.9|11340.7|11337.9|11340.3|11337.5|1
1653622490000|2022-05-27 03:34:50|11340.3|11337.5|11342.2|11339.4|11342.2|11339.4|11340.3|11337.3|4
1653622500000|2022-05-27 03:35:00|11342.3|11339.5|11342.2|11339.4|11342.3|11339.5|11341.7|11338.9|0
1653622510000|2022-05-27 03:35:10|11342.7|11339.9|11342.1|11338.1|11343.2|11340.4|11341.2|11338.1|4
1653622520000|2022-05-27 03:35:20|11342.3|11338.3|11342|11339.2|11342.3|11339.2|11342|11338.3|0
1653622530000|2022-05-27 03:35:30|11343|11339|11344.7|11341.9|11345.3|11342.2|11342.4|11339|4
1653622540000|2022-05-27 03:35:40|11344.3|11341.5|11344.2|11341.4|11344.7|11341.9|11344.2|11341.4|1
1653622550000|2022-05-27 03:35:50|11343.8|11341|11344.3|11341.5|11344.3|11341.5|11343.3|11340.5|4
1653622560000|2022-05-27 03:36:00|11343.8|11341|11343.5|11340.7|11343.8|11341|11342.8|11340|1
1653622570000|2022-05-27 03:36:10|11344|11341.2|11344.2|11341.4|11344.3|11341.5|11343.7|11340.9|1
1653622580000|2022-05-27 03:36:20|11343.7|11340.9|11343.7|11340.9|11343.7|11340.9|11343.7|11340.9|0
1653622590000|2022-05-27 03:36:30|11344|11341.2|11345.2|11342.4|11345.7|11342.9|11344|11341.2|13
1653622600000|2022-05-27 03:36:40|11345.4|11341.4|11345.2|11342.4|11345.4|11342.4|11345|11341.3|1
1653622610000|2022-05-27 03:36:50|11345.9|11343.1|11345.2|11342.4|11347.4|11343.7|11345.2|11342.4|5
1653622620000|2022-05-27 03:37:00|11345.9|11343.1|11346|11343.2|11346.4|11343.4|11345.9|11342.3|1
1653622630000|2022-05-27 03:37:10|11346.4|11342.4|11346.3|11342.3|11346.4|11343.4|11345.2|11342.3|0
1653622640000|2022-05-27 03:37:20|11346.4|11342.4|11346.2|11343.4|11346.4|11343.4|11346.2|11342.4|0
1653622650000|2022-05-27 03:37:30|11345.8|11343|11344.2|11341.4|11345.8|11343|11344.2|11341.4|1
1653622660000|2022-05-27 03:37:40|11344.5|11341.7|11343.7|11340.9|11344.5|11341.7|11343.7|11340.9|1
1653622670000|2022-05-27 03:37:50|11344|11341.2|11344.2|11341.4|11344.2|11341.4|11344|11341.2|0
1653622680000|2022-05-27 03:38:00|11343.8|11341|11342.3|11339.5|11343.8|11341|11342|11339.2|4
1653622690000|2022-05-27 03:38:10|11341.8|11339|11340.3|11337.5|11341.8|11339|11340.3|11337.4|1
1653622700000|2022-05-27 03:38:20|11340.5|11336.5|11340|11337.2|11340.5|11337.2|11339.2|11336.3|0
1653622710000|2022-05-27 03:38:30|11340.3|11337.5|11340.3|11337.5|11340.3|11337.5|11340.3|11337.5|2
1653622720000|2022-05-27 03:38:40|11339.6|11336.8|11340.2|11337.4|11340.2|11337.4|11339.6|11336.8|1
1653622730000|2022-05-27 03:38:50|11340.3|11336.3|11339.2|11336.4|11340.3|11336.5|11339.2|11336.3|1
1653622750000|2022-05-27 03:39:10|||||||||1
1653622760000|2022-05-27 03:39:20|11339.5|11336.7|11339.3|11336.5|11340.4|11336.9|11338.7|11335.9|9
1653622770000|2022-05-27 03:39:30|11339.2|11336.4|11339.2|11336.4|11339.2|11336.4|11339.2|11336.4|0
1653622790000|2022-05-27 03:39:50|11338.8|11336|11339.2|11336.4|11339.2|11336.4|11338.2|11335.4|3
1653622800000|2022-05-27 03:40:00|11338.8|11336|11338.7|11335.9|11338.8|11336|11338.7|11335.9|1
1653622810000|2022-05-27 03:40:10|11339.2|11336.4|11339.2|11336.4|11339.2|11336.4|11339.2|11336.4|0
1653622820000|2022-05-27 03:40:20|11338.7|11335.9|11338.7|11335.9|11338.7|11335.9|11338.7|11335.9|0
1653622840000|2022-05-27 03:40:40|11338.2|11335.4|11338.2|11335.4|11338.2|11335.4|11338.2|11335.4|1
1653622850000|2022-05-27 03:40:50|11338.1|11335.3|11338|11335.2|11338.1|11335.3|11338|11335.2|4
1653622860000|2022-05-27 03:41:00|11338.5|11335.7|11337.1|11334.3|11338.5|11335.7|11337.1|11334.3|4
1653622870000|2022-05-27 03:41:10|11336.8|11334|11336.4|11333.6|11336.8|11334|11336.1|11333.3|3
1653622880000|2022-05-27 03:41:20|11335.9|11333.1|11338.3|11335.5|11340.1|11336.7|11335.9|11333.1|24
1653622890000|2022-05-27 03:41:30|11337.9|11335.1|11337.3|11334.5|11337.9|11335.1|11337.1|11334.3|6
1653622900000|2022-05-27 03:41:40|11338.9|11336.1|11339.3|11336.5|11339.3|11336.5|11338.8|11336|7
1653622910000|2022-05-27 03:41:50|11338.9|11336.1|11339.3|11336.5|11339.3|11336.5|11338.1|11335.3|1
1653622920000|2022-05-27 03:42:00|11337.8|11335|11337.3|11334.5|11337.8|11335|11337.3|11334.5|2
1653622930000|2022-05-27 03:42:10|11337.6|11334.8|11336.8|11334|11339.1|11336.3|11336.8|11334|5
1653622940000|2022-05-27 03:42:20|11336.9|11334.1|11338.1|11335.3|11338.1|11335.3|11336.9|11334.1|8
1653622950000|2022-05-27 03:42:30|11338.9|11336.1|11339.3|11336.5|11339.3|11336.5|11338.9|11336.1|2
1653622960000|2022-05-27 03:42:40|11339.1|11336.3|11339.1|11336.3|11340.4|11336.4|11339|11336.1|1
1653622970000|2022-05-27 03:42:50|11339.3|11336.5|11339.3|11336.5|11339.3|11336.5|11339.1|11336.3|0
1653622980000|2022-05-27 03:43:00|11340.2|11336.2|11342.1|11339.3|11343.6|11340.8|11340.2|11336.2|7
1653622990000|2022-05-27 03:43:10|11342.3|11339.5|11343.1|11339.1|11343.2|11339.5|11342.3|11339.1|0
1653623000000|2022-05-27 03:43:20|11342.1|11339.3|11341|11338.2|11342.5|11339.5|11341|11338.2|8
1653623010000|2022-05-27 03:43:30|11340.6|11337.8|11340.6|11337.8|11340.6|11337.8|11340.6|11337.8|0
1653623020000|2022-05-27 03:43:40|11341|11338.2|11339.1|11336.3|11341.3|11338.5|11339.1|11336.3|1
1653623030000|2022-05-27 03:43:50|||||||||2
1653623040000|2022-05-27 03:44:00|11338.8|11336|11337.1|11334.3|11339.1|11336|11336.1|11333.3|2
1653623050000|2022-05-27 03:44:10|11336.8|11334|11329.1|11326.3|11337.3|11334.5|11328.4|11325.6|36
1653623060000|2022-05-27 03:44:20|11329.3|11326.5|11327.6|11324.8|11330.3|11327.5|11327.6|11324.8|10
1653623070000|2022-05-27 03:44:30|11329.1|11325.1|11327.1|11324.3|11329.2|11326.3|11327.1|11324.2|20
1653623080000|2022-05-27 03:44:40|11328.1|11324.1|11328|11325.2|11328.6|11325.8|11327.1|11324.1|16
1653623090000|2022-05-27 03:44:50|11327.6|11324.8|11328.6|11325.8|11328.6|11325.8|11327.1|11324.3|2
1653623100000|2022-05-27 03:45:00|11329|11326.2|11330.1|11327.3|11330.1|11327.3|11328.3|11325.4|4
1653623110000|2022-05-27 03:45:10|11329.8|11327|11329.1|11326.3|11329.8|11327|11329.1|11326.3|0
1653623130000|2022-05-27 03:45:30|11330.1|11326.1|11332.4|11329.6|11333.4|11330.5|11329.8|11326.1|14
1653623140000|2022-05-27 03:45:40|11332.1|11329.3|11331.6|11328.8|11333.2|11329.3|11331.3|11328.2|6
1653623150000|2022-05-27 03:45:50|11331.3|11328.5|11331.3|11328.5|11332.1|11329.3|11331.3|11328.5|1
1653623160000|2022-05-27 03:46:00|11332.4|11328.4|11333.4|11329.4|11333.4|11330|11330.9|11328.1|7
1653623170000|2022-05-27 03:46:10|11333.8|11331|11334.4|11330.4|11334.4|11331.3|11333.8|11330.4|8
1653623190000|2022-05-27 03:46:30|11332|11329.2|11331.1|11328.3|11332|11329.2|11330.6|11327.8|13
1653623200000|2022-05-27 03:46:40|11331.5|11328.7|11331.1|11328.3|11331.6|11328.8|11330.1|11327.1|6
1653623210000|2022-05-27 03:46:50|11330.8|11328|11330.1|11327.3|11331.1|11328.3|11330.1|11327.3|4
1653623220000|2022-05-27 03:47:00|11331.1|11327.1|11330.1|11327.3|11331.1|11327.3|11330.1|11327.1|3
1653623230000|2022-05-27 03:47:10|11330.5|11327.7|11330.1|11327.3|11330.5|11327.7|11330.1|11327.3|1
1653623260000|2022-05-27 03:47:40|11330.5|11327.7|11330.6|11327.8|11330.6|11327.8|11330.5|11327.7|1
1653623280000|2022-05-27 03:48:00|11330.9|11328.1|11331.6|11328.8|11331.6|11328.8|11330.9|11328.1|2
1653623310000|2022-05-27 03:48:30|11331.1|11328.3|11331.1|11328.3|11331.1|11328.3|11331.1|11328.3|3
1653623340000|2022-05-27 03:49:00|11331.6|11328.8|11333.2|11329.2|11333.2|11329.2|11331.6|11328.8|1
1653623350000|2022-05-27 03:49:10|11333.1|11330.3|11333.1|11330.3|11333.1|11330.3|11333.1|11330.3|0
1653623370000|2022-05-27 03:49:30|11332.7|11329.9|11332.6|11329.8|11332.7|11329.9|11332.6|11329.8|1
1653623380000|2022-05-27 03:49:40|11332.9|11330.1|11334.1|11331.3|11335|11331.6|11332.9|11330.1|8
1653623400000|2022-05-27 03:50:00|11334.9|11332.1|11335.2|11331.2|11335.2|11332.3|11334.1|11331|1
1653623410000|2022-05-27 03:50:10|11334.9|11332.1|11338.2|11334.2|11338.2|11334.3|11334.9|11332.1|6
1653623420000|2022-05-27 03:50:20|11337.2|11334.4|11337.1|11334.3|11338.2|11334.4|11337.1|11334.2|0
1653623430000|2022-05-27 03:50:30|11338.1|11335.3|11338.1|11335.3|11338.1|11335.3|11338.1|11335.3|1
1653623440000|2022-05-27 03:50:40|11336.4|11333.6|11337.2|11333.2|11337.2|11333.6|11336.4|11333|1
1653623450000|2022-05-27 03:50:50|11336.9|11334.1|11338.1|11335.3|11338.2|11335.3|11336.9|11334|3
1653623460000|2022-05-27 03:51:00|11338.4|11335.6|11337.1|11334.3|11338.6|11335.8|11337.1|11334.3|9
1653623470000|2022-05-27 03:51:10|11338.1|11335.3|11337.1|11334.3|11338.6|11335.8|11337.1|11334.2|1
1653623480000|2022-05-27 03:51:20|11338|11334|11337.1|11334.3|11338|11334.6|11337.1|11334|4
1653623490000|2022-05-27 03:51:30|11336.4|11333.6|11336.1|11333.3|11336.4|11333.6|11336.1|11333.3|2
1653623510000|2022-05-27 03:51:50|11335.6|11332.8|11335.6|11332.8|11335.6|11332.8|11335.6|11332.8|0
1653623520000|2022-05-27 03:52:00|11335.9|11333.1|11337.6|11334.8|11337.6|11334.8|11335.9|11333.1|1
1653623530000|2022-05-27 03:52:10|11337.2|11334.4|11337.1|11334.3|11337.2|11334.4|11337.1|11334.3|0
1653623550000|2022-05-27 03:52:30|11337.2|11334.4|11336.1|11333.3|11337.2|11334.4|11336.1|11333.3|1
1653623580000|2022-05-27 03:53:00|11336.8|11334|11336.1|11333.3|11337.3|11334.3|11336.1|11333.3|2
1653623590000|2022-05-27 03:53:10|||||||||1
1653623630000|2022-05-27 03:53:50|11335.7|11332.9|11333.2|11330.4|11335.7|11332.9|11333.2|11330.4|4
1653623640000|2022-05-27 03:54:00|11333.6|11330.8|11334.6|11331.8|11334.6|11331.8|11333.6|11330.8|2
1653623660000|2022-05-27 03:54:20|11334.2|11331.4|11333.2|11330.4|11334.4|11331.4|11333.2|11330.2|2
1653623680000|2022-05-27 03:54:40|11334.1|11331.3|11335.2|11332.4|11335.6|11332.8|11334.1|11331.3|2
1653623710000|2022-05-27 03:55:10|11335.6|11332.8|11336.1|11333.3|11336.3|11333.4|11335.3|11332.2|0
1653623720000|2022-05-27 03:55:20|11336.4|11333.6|11336.1|11333.3|11336.6|11333.8|11336.1|11333.3|0
1653623730000|2022-05-27 03:55:30|11336.5|11333.7|11336.5|11333.7|11336.5|11333.7|11336.5|11333.7|0
1653623740000|2022-05-27 03:55:40|11336|11333.2|11337|11334.2|11337|11334.2|11335.5|11332.7|1
1653623760000|2022-05-27 03:56:00|11336.7|11333.9|11337|11334.2|11337|11334.2|11336.5|11333.7|0
1653623780000|2022-05-27 03:56:20|11336.7|11333.9|11336|11333.2|11336.7|11333.9|11336|11333.2|0
1653623800000|2022-05-27 03:56:40|11337.1|11333.1|11338|11335.2|11338|11335.2|11337.1|11333.1|1
1653623820000|2022-05-27 03:57:00|11337.7|11334.9|11336|11333.2|11338|11335.2|11336|11333.2|3
1653623850000|2022-05-27 03:57:30|||||||||1
1653623860000|2022-05-27 03:57:40|11336.8|11334|11337.3|11333.3|11337.4|11334.6|11336.8|11333.3|1
1653623870000|2022-05-27 03:57:50|11337|11334.2|11337|11334.2|11338.1|11334.7|11337|11334.1|0
1653623880000|2022-05-27 03:58:00|11337.2|11334.4|11336|11333.2|11337.2|11334.4|11336|11333.2|0
1653623890000|2022-05-27 03:58:10|11337.2|11334.4|11336|11333.2|11337.9|11335.1|11336|11333.2|2
1653623910000|2022-05-27 03:58:30|11336.4|11333.6|11336|11333.2|11336.4|11333.6|11336|11333.2|0
1653623920000|2022-05-27 03:58:40|11336.5|11333.7|11336|11333.2|11337|11334.2|11336|11333.2|1
1653623940000|2022-05-27 03:59:00|11336.4|11333.6|11336|11333.2|11336.4|11333.6|11336|11333.2|1
1653623950000|2022-05-27 03:59:10|||||||||3
1653623970000|2022-05-27 03:59:30|11335|11332.2|11335|11331|11335.1|11332.2|11334|11330.3|8
1653623980000|2022-05-27 03:59:40|11334|11331.2|11334|11331.2|11334|11331.2|11334|11331.2|0
1653623990000|2022-05-27 03:59:50|11334.3|11330.3|11334.3|11330.3|11334.3|11330.3|11334.3|11330.3|1
1653624000000|2022-05-27 04:00:00|11334|11331.2|11334|11331.2|11334.2|11331.4|11334|11331.2|0
1653624010000|2022-05-27 04:00:10|11334.3|11330.3|11334.3|11330.3|11334.3|11330.3|11334.3|11330.3|0
1653624020000|2022-05-27 04:00:20|11334.2|11331.4|11334.2|11331.4|11334.2|11331.4|11334.2|11331.4|0
1653624030000|2022-05-27 04:00:30|11333.2|11330.4|11334.3|11330.3|11334.8|11330.8|11333.2|11330.1|2
1653624040000|2022-05-27 04:00:40|11333.2|11330.4|11335.4|11331.4|11335.4|11331.4|11333.2|11330.4|3
1653624050000|2022-05-27 04:00:50|11334.4|11331.6|11334.9|11332.1|11335.3|11332.5|11333.9|11331.1|4
1653624060000|2022-05-27 04:01:00|11335.2|11332.4|11335.5|11332.7|11335.5|11332.7|11333.2|11330.4|7
1653624070000|2022-05-27 04:01:10|11335.3|11332.5|11335.2|11332.4|11335.3|11332.5|11335.2|11332.4|0
1653624080000|2022-05-27 04:01:20|11336.1|11332.1|11335.9|11333.1|11336.2|11333.4|11335.9|11332.1|1
1653624090000|2022-05-27 04:01:30|11336.2|11333.4|11336.5|11333.7|11336.5|11333.7|11335.8|11332.4|1
1653624100000|2022-05-27 04:01:40|11336.6|11333.8|11337.5|11334.7|11337.5|11334.7|11336.6|11333.8|4
1653624110000|2022-05-27 04:01:50|11337.6|11334.8|11337|11334.2|11339|11336.2|11337|11334.2|9
1653624120000|2022-05-27 04:02:00|11336.6|11333.8|11336.5|11333.7|11338|11335.2|11336|11333.2|5
1653624130000|2022-05-27 04:02:10|11336.4|11333.6|11336.5|11333.7|11336.5|11333.7|11336.4|11333.6|0
1653624140000|2022-05-27 04:02:20|11336.9|11334.1|11337.5|11334.7|11337.5|11334.7|11336.9|11334.1|4
1653624150000|2022-05-27 04:02:30|11337.6|11334.8|11339|11336.2|11339|11336.2|11337.6|11334.8|3
1653624180000|2022-05-27 04:03:00|11339.1|11336.3|11339.1|11336.3|11339.1|11336.3|11339.1|11336.3|0
1653624190000|2022-05-27 04:03:10|11339.3|11336.5|11341|11338.2|11341.3|11338.5|11339.3|11336.5|5
1653624200000|2022-05-27 04:03:20|11340.9|11338.1|11339.1|11336.3|11340.9|11338.1|11339.1|11336.3|2
1653624220000|2022-05-27 04:03:40|11338.8|11336|11340|11337.2|11340|11337.2|11338.8|11336|1
1653624230000|2022-05-27 04:03:50|11339.6|11336.8|11338.6|11335.8|11339.6|11336.8|11338.6|11335.8|0
1653624260000|2022-05-27 04:04:20|11338.8|11336|11339.1|11336.3|11339.1|11336.3|11338.8|11336|1
1653624270000|2022-05-27 04:04:30|11339.8|11337|11340|11337.2|11340|11337.2|11339.8|11337|2
1653624280000|2022-05-27 04:04:40|11340.3|11337.5|11340.8|11338|11340.8|11338|11340|11337.2|5
1653624300000|2022-05-27 04:05:00|11341|11338.2|11338|11335.2|11341|11338.2|11338|11334.2|13
1653624310000|2022-05-27 04:05:10|11339.1|11335.1|11338|11335.2|11339.2|11335.2|11338|11334.9|3
1653624320000|2022-05-27 04:05:20|11338.2|11334.2|11339.1|11336.3|11339.1|11336.3|11338|11334.2|0
1653624330000|2022-05-27 04:05:30|11339.5|11336.7|11340|11337.2|11340.2|11337.3|11339.5|11336.2|1
1653624340000|2022-05-27 04:05:40|11340.1|11337.3|11339.5|11336.7|11340.1|11337.3|11339|11336.2|1
1653624350000|2022-05-27 04:05:50|11339.1|11336.3|11340.1|11337.3|11340.1|11337.3|11339|11335.9|0
1653624360000|2022-05-27 04:06:00|11339.5|11336.7|11339|11336.2|11340.2|11336.7|11339|11336.1|2
1653624370000|2022-05-27 04:06:10|11339.3|11336.5|11339.5|11336.7|11339.5|11336.7|11339.3|11336.5|0
1653624380000|2022-05-27 04:06:20|11339.6|11336.8|11340|11337.2|11340|11337.2|11339.6|11336.8|1
1653624390000|2022-05-27 04:06:30|11340.1|11337.3|11339.5|11336.7|11340.1|11337.3|11339|11336.2|3
1653624410000|2022-05-27 04:06:50|11339.1|11336.3|11339|11336.2|11339.1|11336.3|11338.6|11335.8|3
1653624440000|2022-05-27 04:07:20|11337.1|11334.3|11338|11335.2|11338.2|11335.3|11337|11334.2|3
1653624450000|2022-05-27 04:07:30|11337|11334.2|11338|11335.2|11338|11335.2|11337|11334.2|0
1653624460000|2022-05-27 04:07:40|11337.6|11334.8|11337.1|11334.3|11337.6|11334.8|11337.1|11334.3|0
1653624470000|2022-05-27 04:07:50|11337.5|11334.7|11338|11335.2|11338|11335.2|11337.5|11334.7|0
1653624480000|2022-05-27 04:08:00|11338.1|11335.3|11338.1|11335.3|11338.1|11335.3|11338.1|11335.3|1
1653624490000|2022-05-27 04:08:10|11337.7|11334.9|11338.5|11335.7|11338.5|11335.7|11337.7|11334.9|1
1653624500000|2022-05-27 04:08:20|11339.5|11336.7|11339.5|11336.7|11339.5|11336.7|11339.5|11336.7|2
1653624510000|2022-05-27 04:08:30|11338.4|11335.6|11338.1|11335.3|11338.4|11335.6|11338.1|11335.3|1
1653624520000|2022-05-27 04:08:40|11338.5|11335.7|11339.1|11336.3|11339.1|11336.3|11338.5|11335.7|0
1653624530000|2022-05-27 04:08:50|11338.7|11335.9|11338.1|11335.3|11338.7|11335.9|11338.1|11335.3|1
1653624540000|2022-05-27 04:09:00|11338.5|11335.7|11339.5|11336.7|11339.5|11336.7|11338.5|11335.7|1
1653624560000|2022-05-27 04:09:20|11340|11337.2|11340.1|11337.3|11340.1|11337.3|11340|11337.2|3
1653624570000|2022-05-27 04:09:30|11339.4|11336.6|11339.1|11336.3|11339.4|11336.6|11339.1|11336.3|1
1653624590000|2022-05-27 04:09:50|11340|11337.2|11340.1|11337.3|11340.1|11337.3|11340|11337.2|0
1653624600000|2022-05-27 04:10:00|||||||||1
1653624610000|2022-05-27 04:10:10|11340.5|11337.7|11340.5|11337.7|11340.5|11337.7|11340.5|11337.7|1
1653624620000|2022-05-27 04:10:20|11340.4|11337.6|11339.6|11336.8|11340.4|11337.6|11339.6|11336.8|1
1653624630000|2022-05-27 04:10:30|11339.9|11337.1|11340.1|11337.3|11340.1|11337.3|11339.9|11337.1|2
1653624640000|2022-05-27 04:10:40|11340.4|11337.6|11340.1|11337.3|11340.4|11337.6|11340.1|11337.3|1
1653624650000|2022-05-27 04:10:50|11339.7|11336.9|11339.7|11336.9|11339.7|11336.9|11339.7|11336.9|0
1653624660000|2022-05-27 04:11:00|11339.6|11336.8|11341.4|11338.6|11342.1|11339.3|11339.6|11336.8|7
1653624670000|2022-05-27 04:11:10|11341.1|11338.3|11341.1|11338.3|11341.1|11338.3|11341.1|11338.3|3
1653624690000|2022-05-27 04:11:30|11340.2|11336.2|11340.1|11337.3|11340.2|11337.3|11340.1|11336.2|4
1653624700000|2022-05-27 04:11:40|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|0
1653624710000|2022-05-27 04:11:50|11339.4|11336.6|11338.4|11335.6|11339.4|11336.6|11338.4|11335.6|0
1653624720000|2022-05-27 04:12:00|11338.9|11336.1|11340.4|11337.6|11340.4|11337.6|11338.9|11336.1|3
1653624740000|2022-05-27 04:12:20|11340.1|11337.3|11340.1|11337.3|11340.1|11337.3|11340.1|11337.3|1
1653624750000|2022-05-27 04:12:30|11340.2|11337.4|11340.2|11337.4|11341.2|11338.1|11340.1|11337|3
1653624760000|2022-05-27 04:12:40|11341.2|11337.2|11341.1|11338.3|11341.2|11338.3|11340.6|11337.2|1
1653624770000|2022-05-27 04:12:50|11340.7|11337.9|11339.7|11336.9|11340.7|11337.9|11339.7|11336.9|2
1653624780000|2022-05-27 04:13:00|11339.6|11336.8|11339.6|11336.8|11339.6|11336.8|11339.6|11336.8|0
1653624800000|2022-05-27 04:13:20|11340.3|11337.5|11343.4|11340.6|11345.1|11342.3|11340.3|11337.5|50
1653624810000|2022-05-27 04:13:30|11343.6|11340.8|11343.6|11340.8|11343.6|11340.8|11343.6|11340.8|0
1653624820000|2022-05-27 04:13:40|11343.7|11340.9|11344.1|11341.3|11344.4|11341.6|11343.7|11340.9|3
1653624840000|2022-05-27 04:14:00|11344.4|11341.6|11343.1|11340.3|11345.1|11342.3|11342.1|11339.3|5
1653624860000|2022-05-27 04:14:20|11342.4|11339.6|11342.1|11339.3|11342.4|11339.6|11342.1|11339.3|2
1653624870000|2022-05-27 04:14:30|11342.4|11339.6|11342.4|11339.6|11342.9|11340.1|11342.4|11339.6|1
1653624880000|2022-05-27 04:14:40|11342.9|11340.1|11342.9|11340.1|11342.9|11340.1|11342.9|11340.1|0
1653624900000|2022-05-27 04:15:00|11342.6|11339.8|11342.4|11339.6|11342.6|11339.8|11342.4|11339.6|1
1653624910000|2022-05-27 04:15:10|11343.1|11340.3|11342.4|11339.6|11343.4|11340.6|11342.1|11339.3|8
1653624920000|2022-05-27 04:15:20|11342.1|11339.3|11342.1|11339.3|11342.4|11339.6|11342.1|11339.3|1
1653624930000|2022-05-27 04:15:30|11341.3|11338.5|11341.2|11338.4|11341.3|11338.5|11341.2|11338.4|5
1653624940000|2022-05-27 04:15:40|11340.9|11338.1|11341.9|11339.1|11341.9|11339.1|11340.9|11338.1|0
1653624950000|2022-05-27 04:15:50|11342.2|11338.2|11341.1|11338.3|11342.2|11338.8|11341.1|11338.2|1
1653624960000|2022-05-27 04:16:00|11341.2|11338.4|11342.1|11339.3|11342.1|11339.3|11341.2|11338.4|0
1653624980000|2022-05-27 04:16:20|11341.6|11338.8|11339.9|11337.1|11341.6|11338.8|11339.7|11336.9|5
1653625000000|2022-05-27 04:16:40|11339.4|11336.6|11339.4|11336.6|11339.4|11336.6|11339.4|11336.6|0
1653625010000|2022-05-27 04:16:50|11339.5|11336.7|11339.9|11337.1|11339.9|11337.1|11339.5|11336.7|0
1653625020000|2022-05-27 04:17:00|11340.3|11337.5|11339.9|11337.1|11340.3|11337.5|11339.8|11337|2
1653625050000|2022-05-27 04:17:30|11340.4|11337.6|11343.9|11341.1|11344.3|11341.5|11340|11337.2|8
1653625060000|2022-05-27 04:17:40|11344|11341.2|11344.4|11341.6|11344.4|11341.6|11344|11341.2|1
1653625070000|2022-05-27 04:17:50|11344|11341.2|11344|11341.2|11344|11341.2|11344|11341.2|2
1653625080000|2022-05-27 04:18:00|11344.2|11341.4|11344.2|11341.4|11344.2|11341.4|11344.2|11341.4|0
1653625090000|2022-05-27 04:18:10|11343.2|11340.4|11343.9|11341.1|11343.9|11341.1|11343.2|11340.4|2
1653625100000|2022-05-27 04:18:20|11344|11341.2|11344|11341.2|11344|11341.2|11344|11341.2|0
1653625110000|2022-05-27 04:18:30|11344.4|11341.6|11344|11341.2|11344.4|11341.6|11344|11341.2|0
1653625120000|2022-05-27 04:18:40|11344.3|11341.5|11344|11341.2|11344.3|11341.5|11343.5|11340.7|2
1653625130000|2022-05-27 04:18:50|||||||||1
1653625180000|2022-05-27 04:19:40|11343.9|11341.1|11343.2|11340.4|11343.9|11341.1|11343.2|11340.4|1
1653625190000|2022-05-27 04:19:50|||||||||1
1653625200000|2022-05-27 04:20:00|11342.5|11339.7|11341.5|11338.7|11342.5|11339.7|11341.5|11338.7|1
1653625210000|2022-05-27 04:20:10|11341.4|11338.6|11344.9|11342.1|11344.9|11342.1|11341.4|11338.6|25
1653625220000|2022-05-27 04:20:20|11344.5|11341.7|11344.7|11341.9|11344.9|11342.1|11344.4|11341.6|3
1653625230000|2022-05-27 04:20:30|11344.9|11342.1|11344.9|11342.1|11344.9|11342.1|11344.9|11342.1|0
1653625240000|2022-05-27 04:20:40|11343.2|11340.4|11344.9|11342.1|11345.2|11342.4|11343.2|11340.4|47
1653625250000|2022-05-27 04:20:50|11344.5|11341.7|11344.9|11342.1|11344.9|11342.1|11344.5|11341.7|0
1653625260000|2022-05-27 04:21:00|11345.2|11342.4|11345.7|11342.9|11347|11343.2|11344.9|11341.8|17
1653625270000|2022-05-27 04:21:10|11345.9|11343.1|11344.9|11342.1|11345.9|11343.1|11344|11341.1|18
1653625280000|2022-05-27 04:21:20|11345.1|11341.1|11342.9|11340.1|11345.1|11341.2|11341.7|11338.9|17
1653625290000|2022-05-27 04:21:30|11342.2|11339.4|11342.9|11340.1|11343|11340.2|11341.7|11338.9|2
1653625300000|2022-05-27 04:21:40|11342.2|11339.4|11342.9|11340.1|11342.9|11340.1|11341.7|11338.9|2
1653625310000|2022-05-27 04:21:50|11343|11340.2|11342.4|11339.6|11343|11340.2|11342.4|11339.6|0
1653625320000|2022-05-27 04:22:00|11342.7|11339.9|11343|11340.2|11343|11340.2|11342.7|11339.9|0
1653625330000|2022-05-27 04:22:10|11342.3|11339.5|11342|11339.2|11342.3|11339.5|11342|11339.2|0
1653625340000|2022-05-27 04:22:20|11342.4|11339.6|11342.4|11339.6|11342.4|11339.6|11342.4|11339.6|0
1653625370000|2022-05-27 04:22:50|11342|11339.2|11342|11339.2|11342|11339.2|11342|11339.2|3
1653625430000|2022-05-27 04:23:50|11342.7|11339.9|11342.9|11340.1|11342.9|11340.1|11342.7|11339.9|1
1653625450000|2022-05-27 04:24:10|11342.4|11339.6|11342.9|11340.1|11342.9|11340.1|11342|11339.2|4
1653625500000|2022-05-27 04:25:00|11342.8|11340|11342.8|11340|11342.8|11340|11342.8|11340|0
1653625520000|2022-05-27 04:25:20|11342.5|11339.7|11342|11339.2|11342.5|11339.7|11342|11339.2|0
1653625540000|2022-05-27 04:25:40|11341.5|11338.7|11341.3|11338.5|11341.5|11338.7|11340.5|11337.7|10
1653625550000|2022-05-27 04:25:50|11341.8|11339|11342.8|11340|11342.8|11340|11341.8|11339|0
1653625560000|2022-05-27 04:26:00|11343.3|11340.5|11339.8|11337|11343.3|11340.5|11339.3|11336.5|8
1653625570000|2022-05-27 04:26:10|11339.7|11336.9|11338.3|11335.5|11339.7|11336.9|11338.3|11335.5|4
1653625580000|2022-05-27 04:26:20|11339.8|11337|11338.8|11336|11339.8|11337|11338.3|11335.5|3
1653625590000|2022-05-27 04:26:30|11339.1|11335.1|11338.8|11336|11340.1|11336.7|11337.8|11335|5
1653625600000|2022-05-27 04:26:40|11340.7|11332.7|11338.8|11336|11340.7|11336|11336.8|11332.7|10
1653625630000|2022-05-27 04:27:10|11339.5|11336.7|11342.8|11340|11343.1|11340|11339.5|11336.7|7
1653625640000|2022-05-27 04:27:20|11342.1|11339.3|11340.9|11336.9|11342.1|11339.3|11340.7|11336.9|4
1653625650000|2022-05-27 04:27:30|11339.8|11337|11339.8|11337|11339.8|11337|11339.8|11337|0
1653625660000|2022-05-27 04:27:40|11340.2|11337.4|11340.3|11337.5|11341.3|11338.5|11340.2|11337.4|3
1653625680000|2022-05-27 04:28:00|11339.8|11337|11338.9|11334.9|11340.8|11337|11337.9|11333.9|7
1653625690000|2022-05-27 04:28:10|11338.8|11336|11338.8|11336|11338.8|11336|11338.8|11336|0
1653625710000|2022-05-27 04:28:30|11338.5|11335.7|11338.3|11335.5|11338.5|11335.7|11338.3|11335.5|0
1653625720000|2022-05-27 04:28:40|11338.6|11335.8|11339.3|11336.5|11339.8|11337|11338.6|11335.8|3
1653625740000|2022-05-27 04:29:00|11339.5|11336.7|11339.8|11337|11339.8|11337|11339.3|11336.5|2
1653625780000|2022-05-27 04:29:40|11340.5|11337.7|11339.8|11337|11341.1|11338|11339.8|11337|1
1653625790000|2022-05-27 04:29:50|11339.9|11335.9|11339.8|11337|11339.9|11337|11338.8|11335.8|1
1653625800000|2022-05-27 04:30:00|11340.5|11337.7|11340.8|11338|11340.8|11338|11339.8|11337|6
1653625810000|2022-05-27 04:30:10|11341.8|11339|11340.8|11338|11341.8|11339|11340.8|11338|0
1653625830000|2022-05-27 04:30:30|11341|11338.2|11340.8|11338|11341.9|11338.9|11340.8|11337.9|0
1653625840000|2022-05-27 04:30:40|11341.7|11338.9|11340.7|11337.9|11341.8|11338.9|11340.1|11337.3|0
1653625850000|2022-05-27 04:30:50|11340.3|11337.5|11340.3|11337.5|11340.3|11337.5|11340.3|11337.5|0
1653625860000|2022-05-27 04:31:00|11340|11337.2|11338.8|11336|11340.1|11337.2|11338.8|11336|4
1653625870000|2022-05-27 04:31:10|11338.1|11335.3|11339.8|11337|11340.3|11337.5|11337.8|11335|0
1653625880000|2022-05-27 04:31:20|11339.4|11336.6|11340.3|11337.5|11340.3|11337.5|11339.4|11336.6|1
1653625930000|2022-05-27 04:32:10|11340.4|11337.6|11339.3|11336.5|11341.5|11338.7|11339.3|11336.5|3
1653625960000|2022-05-27 04:32:40|11339.4|11336.6|11339.8|11337|11339.8|11337|11339.4|11336.6|1
1653625970000|2022-05-27 04:32:50|11339.2|11336.4|11338.8|11336|11339.2|11336.4|11338.8|11336|0
1653625980000|2022-05-27 04:33:00|11339.9|11335.9|11339.7|11336.9|11339.9|11337|11339.7|11335.9|1
1653625990000|2022-05-27 04:33:10|11339.8|11337|11341.8|11339|11341.8|11339|11339.8|11337|7
1653626000000|2022-05-27 04:33:20|11342|11338|11341.9|11337.9|11342|11338|11341.9|11337.9|0
1653626010000|2022-05-27 04:33:30|11341.6|11338.8|11341.3|11338.5|11341.8|11339|11341.3|11338.5|0
1653626020000|2022-05-27 04:33:40|11340.8|11338|11341.8|11339|11341.8|11339|11340.8|11338|0
1653626040000|2022-05-27 04:34:00|11341.1|11338.3|11340.8|11338|11341.1|11338.3|11340.8|11338|0
1653626050000|2022-05-27 04:34:10|11340.1|11337.3|11339.9|11335.9|11340.1|11337.3|11339.9|11335.9|2
1653626060000|2022-05-27 04:34:20|11338.9|11336.1|11338.9|11336.1|11338.9|11336.1|11338.8|11336|0
1653626070000|2022-05-27 04:34:30|11338.8|11336|11338.8|11336|11339.1|11336.3|11338.8|11336|1
1653626090000|2022-05-27 04:34:50|11337.9|11335.1|11337.8|11335|11337.9|11335.1|11336.8|11334|7
1653626120000|2022-05-27 04:35:20|11338.3|11335.5|11338.3|11335.5|11338.3|11335.5|11338.3|11335.5|4
1653626200000|2022-05-27 04:36:40|11338.8|11336|11339.8|11337|11339.8|11337|11338.8|11336|1
1653626210000|2022-05-27 04:36:50|11339.4|11336.6|11339.6|11336.8|11339.6|11336.8|11338.3|11335.5|2
1653626220000|2022-05-27 04:37:00|11339.8|11337|11339.8|11337|11339.8|11337|11339.8|11337|0
1653626240000|2022-05-27 04:37:20|11339.3|11336.5|11339.8|11337|11339.8|11337|11339.3|11336.5|0
1653626260000|2022-05-27 04:37:40|11338.7|11335.9|11338.9|11334.9|11338.9|11335.9|11337.8|11334.7|4
1653626270000|2022-05-27 04:37:50|11338.6|11335.8|11342.8|11340|11343.9|11340.1|11337.8|11335|11
1653626280000|2022-05-27 04:38:00|11341.8|11339|11343.9|11339.9|11344|11340.7|11341.8|11339|2
1653626290000|2022-05-27 04:38:10|11343.6|11340.8|11342.3|11339.5|11343.8|11341|11342.3|11339.5|2
1653626300000|2022-05-27 04:38:20|11342.8|11340|11347.3|11344.5|11348|11345|11342.8|11340|12
1653626310000|2022-05-27 04:38:30|11347.8|11345|11346.6|11343.8|11347.8|11345|11346.3|11343.5|9
1653626320000|2022-05-27 04:38:40|11346.8|11344|11346.8|11344|11346.8|11344|11346.8|11344|0
1653626330000|2022-05-27 04:38:50|11347.7|11343.7|11347.8|11345|11348.4|11345|11347.7|11343.7|7
1653626340000|2022-05-27 04:39:00|11346.8|11344|11346.9|11342.9|11347|11344|11346.7|11342.7|10
1653626350000|2022-05-27 04:39:10|11346.6|11343.8|11346.8|11344|11346.8|11344|11346.6|11343.8|1
1653626370000|2022-05-27 04:39:30|11347.1|11344.3|11347.6|11344.8|11347.6|11344.8|11347.1|11344.3|0
1653626380000|2022-05-27 04:39:40|11346.9|11344.1|11345.8|11341.8|11347|11344.1|11344.7|11341.8|8
1653626400000|2022-05-27 04:40:00|11344.9|11342.1|11344.2|11341.4|11344.9|11342.1|11344.2|11341.4|1
1653626410000|2022-05-27 04:40:10|11344.7|11341.9|11344.7|11341.9|11344.7|11341.9|11344.7|11341.9|2
1653626420000|2022-05-27 04:40:20|11345|11341|11343.7|11340.9|11345|11341.6|11343.7|11340.9|1
1653626430000|2022-05-27 04:40:30|11344.1|11341.3|11344.7|11341.9|11344.7|11341.9|11344.1|11341.3|2
1653626450000|2022-05-27 04:40:50|11344.5|11341.7|11343.7|11340.9|11344.5|11341.7|11343.7|11340.9|2
1653626460000|2022-05-27 04:41:00|11344.2|11341.4|11343.7|11340.9|11344.2|11341.4|11343.7|11340.9|1
1653626480000|2022-05-27 04:41:20|11343.9|11341.1|11345.3|11342.5|11345.3|11342.5|11343.9|11340.8|1
1653626490000|2022-05-27 04:41:30|11345.7|11342.9|11345.7|11342.9|11345.7|11342.9|11345.7|11342.9|0
1653626510000|2022-05-27 04:41:50|11346.7|11343.9|11346.9|11344.1|11347.2|11344.4|11346.7|11343.9|6
1653626520000|2022-05-27 04:42:00|11347|11344.2|11347.7|11344.9|11347.7|11344.9|11347|11344.2|1
1653626530000|2022-05-27 04:42:10|11348.8|11346|11348.7|11345.9|11350.7|11347.9|11348.7|11345.9|18
1653626540000|2022-05-27 04:42:20|11347.7|11344.9|11346.7|11343.9|11347.7|11344.9|11346.7|11343.9|9
1653626550000|2022-05-27 04:42:30|11347.1|11344.3|11347.2|11344.4|11347.2|11344.4|11347.1|11344.3|1
1653626560000|2022-05-27 04:42:40|11346.9|11344.1|11347.2|11344.4|11347.2|11344.4|11346.7|11343.9|1
1653626580000|2022-05-27 04:43:00|11345.7|11342.9|11345.7|11342.9|11345.7|11342.9|11345.2|11342.4|5
1653626590000|2022-05-27 04:43:10|11346.6|11343.8|11345.2|11342.4|11346.6|11343.8|11345.2|11342.4|3
1653626600000|2022-05-27 04:43:20|||||||||1
1653626610000|2022-05-27 04:43:30|11344.9|11342.1|11344.7|11341.9|11344.9|11342.1|11344.7|11341.9|1
1653626660000|2022-05-27 04:44:20|11344|11341.2|11343.7|11340.9|11344.8|11341.9|11343.7|11340.8|5
1653626670000|2022-05-27 04:44:30|11343.4|11340.6|11342.7|11339.9|11343.4|11340.6|11341.9|11339.1|2
1653626690000|2022-05-27 04:44:50|11343.7|11339.7|11343.7|11340.9|11343.8|11340.9|11342.5|11339.7|1
1653626700000|2022-05-27 04:45:00|11343|11340.2|11341.2|11338.4|11343|11340.2|11341.2|11338.4|6
1653626710000|2022-05-27 04:45:10|11341.6|11338.8|11342.7|11339.9|11342.7|11339.9|11341.6|11338.8|1
1653626730000|2022-05-27 04:45:30|||||||||1
1653626750000|2022-05-27 04:45:50|||||||||1
1653626780000|2022-05-27 04:46:20|11343.6|11340.8|11344.2|11341.4|11344.7|11341.9|11343.6|11340.7|2
1653626810000|2022-05-27 04:46:50|11344.3|11341.5|11344.7|11341.9|11344.7|11341.9|11344.3|11341.5|1
1653626820000|2022-05-27 04:47:00|11345.9|11343.1|11345.7|11342.9|11346.2|11343.4|11345.7|11342.9|3
1653626830000|2022-05-27 04:47:10|11344.2|11341.4|11344.7|11341.9|11344.7|11341.9|11344.2|11341.4|1
1653626840000|2022-05-27 04:47:20|11344.3|11341.5|11343.7|11340.9|11344.9|11341.9|11343.7|11340.9|4
1653626860000|2022-05-27 04:47:40|11344.4|11341.6|11344.2|11341.4|11345.1|11342.3|11342.7|11339.9|17
1653626870000|2022-05-27 04:47:50|11343.7|11340.9|11342.9|11338.9|11343.8|11340.9|11342.7|11338.9|1
1653626880000|2022-05-27 04:48:00|11342.8|11338.8|11342.7|11339.9|11342.8|11339.9|11341.8|11338.8|1
1653626910000|2022-05-27 04:48:30|11343.4|11340.6|11343.8|11341|11343.8|11341|11343.4|11340.6|0
1653626920000|2022-05-27 04:48:40|11343.7|11340.9|11341.2|11338.4|11343.9|11340.9|11341.2|11338.4|3
1653626930000|2022-05-27 04:48:50|11341.3|11338.5|11342.2|11339.4|11342.2|11339.4|11341.3|11338.5|1
1653626940000|2022-05-27 04:49:00|11342.3|11339.5|11342.5|11339.7|11342.9|11339.9|11342.3|11338.8|5
1653626950000|2022-05-27 04:49:10|11342.7|11339.9|11342.7|11339.9|11342.7|11339.9|11342.7|11339.9|0
1653626960000|2022-05-27 04:49:20|11342|11339.2|11342|11339.2|11342|11339.2|11342|11339.2|1
1653626980000|2022-05-27 04:49:40|11342.5|11339.7|11342.7|11339.9|11342.7|11339.9|11342.5|11339.7|1
1653626990000|2022-05-27 04:49:50|11342.5|11339.7|11342.6|11338.6|11342.6|11339.7|11342.2|11338.6|2
1653627000000|2022-05-27 04:50:00|11342.4|11339.6|11342.5|11339.7|11342.5|11339.7|11342.4|11339.6|1
1653627010000|2022-05-27 04:50:10|11342.9|11340.1|11342.7|11339.9|11343.2|11340.4|11342.7|11339.9|4
1653627030000|2022-05-27 04:50:30|11342.5|11339.7|11342.5|11339.7|11342.5|11339.7|11342.5|11339.7|0
1653627040000|2022-05-27 04:50:40|11341.5|11338.7|11341.5|11338.7|11341.5|11338.7|11341.5|11338.7|1
1653627060000|2022-05-27 04:51:00|11341.2|11338.4|11340.5|11337.7|11341.2|11338.4|11339.8|11336.9|6
1653627100000|2022-05-27 04:51:40|11340.8|11336.8|11340.5|11337.7|11340.8|11337.7|11339.5|11336.7|0
1653627110000|2022-05-27 04:51:50|11340.2|11337.4|11340.7|11337.9|11340.7|11337.9|11340.2|11337.4|2
1653627120000|2022-05-27 04:52:00|11340.3|11337.5|11340.2|11337.4|11340.3|11337.5|11339.5|11336.7|2
1653627130000|2022-05-27 04:52:10|11340|11337.2|11339.5|11336.7|11340|11337.2|11339.2|11336.4|4
1653627150000|2022-05-27 04:52:30|11339.9|11337.1|11339.5|11336.7|11340|11337.2|11339.5|11336.7|0
1653627160000|2022-05-27 04:52:40|11339.7|11336.9|11339.7|11336.9|11339.7|11336.9|11339.7|11336.9|1
1653627170000|2022-05-27 04:52:50|11341.5|11338.7|11342.7|11339.9|11342.7|11339.9|11341.5|11338.7|7
1653627180000|2022-05-27 04:53:00|11341.9|11339.1|11342.5|11339.7|11342.7|11339.9|11341.8|11339|1
1653627230000|2022-05-27 04:53:50|11342.2|11339.4|11340.7|11337.9|11342.2|11339.4|11340.7|11337.9|4
1653627240000|2022-05-27 04:54:00|11340.2|11337.4|11339.8|11337|11340.5|11337.7|11339.7|11336.9|8
1653627250000|2022-05-27 04:54:10|11340.2|11337.4|11339.7|11336.9|11340.5|11337.7|11339.2|11336.4|1
1653627260000|2022-05-27 04:54:20|11339.3|11336.5|11339.8|11337|11340.5|11337.7|11339.3|11336.5|2
1653627270000|2022-05-27 04:54:30|11339.1|11336.3|11339.1|11336.3|11339.1|11336.3|11339.1|11336.3|0
1653627280000|2022-05-27 04:54:40|11338.8|11336|11339.1|11336.3|11339.7|11336.8|11338.5|11335.6|1
1653627300000|2022-05-27 04:55:00|11339|11336.2|11339.5|11336.7|11339.5|11336.7|11339|11336.2|1
1653627310000|2022-05-27 04:55:10|11339.6|11336.8|11339.6|11336.8|11339.6|11336.8|11339.6|11336.8|0
1653627330000|2022-05-27 04:55:30|11339.5|11336.7|11339.7|11335.7|11339.7|11336.7|11338.6|11335.7|1
1653627340000|2022-05-27 04:55:40|||||||||1
1653627350000|2022-05-27 04:55:50|11339.5|11336.7|11339.7|11335.7|11339.7|11336.7|11339.5|11335.7|0
1653627360000|2022-05-27 04:56:00|11339.5|11336.7|11339.5|11336.7|11339.5|11336.7|11339.5|11336.7|1
1653627390000|2022-05-27 04:56:30|11339.6|11336.8|11339.6|11336.8|11339.6|11336.8|11339.6|11336.8|0
1653627420000|2022-05-27 04:57:00|11339.5|11336.7|11340.5|11337.7|11340.6|11337.8|11339.5|11336.7|2
1653627440000|2022-05-27 04:57:20|11341.5|11338.7|11342.5|11339.7|11342.5|11339.7|11341.5|11338.7|5
1653627450000|2022-05-27 04:57:30|11342.6|11339.8|11341.5|11338.7|11342.6|11339.8|11341.5|11338.7|2
1653627470000|2022-05-27 04:57:50|11341.8|11339|11342|11339.2|11342|11339.2|11341.8|11339|0
1653627480000|2022-05-27 04:58:00|11343.2|11340.4|11343.5|11340.7|11343.5|11340.7|11343.2|11340.4|2
1653627520000|2022-05-27 04:58:40|11343.3|11340.5|11342.5|11339.7|11343.3|11340.5|11342|11339.2|2
1653627540000|2022-05-27 04:59:00|11343|11340.2|11343|11340.2|11343|11340.2|11343|11340.2|0
1653627570000|2022-05-27 04:59:30|11342.5|11339.7|11342.5|11339.7|11342.5|11339.7|11342.5|11339.7|1
1653627580000|2022-05-27 04:59:40|11343|11340.2|11343|11340.2|11343|11340.2|11343|11340.2|0
1653627590000|2022-05-27 04:59:50|11342.8|11340|11343.5|11340.7|11343.5|11340.7|11342.5|11339.7|6
1653627600000|2022-05-27 05:00:00|11343.8|11341|11342|11339.2|11343.8|11341|11342|11339.2|0
1653627610000|2022-05-27 05:00:10|11341.6|11338.8|11338.3|11335.5|11341.6|11338.8|11338.3|11335.5|12
1653627630000|2022-05-27 05:00:30|11338.6|11335.8|11338.6|11335.8|11338.6|11335.8|11338.3|11335.5|3
1653627640000|2022-05-27 05:00:40|11338.7|11335.9|11339.6|11336.8|11339.6|11336.8|11338.7|11335.9|5
1653627660000|2022-05-27 05:01:00|11340.6|11336.6|11339.7|11336.9|11340.8|11336.9|11339.6|11336.6|2
1653627680000|2022-05-27 05:01:20|11340.6|11337.8|11341.6|11337.6|11341.7|11338.7|11340.6|11337.6|2
1653627690000|2022-05-27 05:01:30|11340.6|11337.8|11339.7|11336.9|11340.6|11337.8|11339.6|11336.8|0
1653627700000|2022-05-27 05:01:40|11340.1|11337.3|11340.1|11337.3|11340.1|11337.3|11340.1|11337.3|0
1653627720000|2022-05-27 05:02:00|11340.5|11337.7|11340.5|11337.7|11340.5|11337.7|11340.5|11337.7|2
1653627730000|2022-05-27 05:02:10|11340.6|11337.8|11339.6|11336.8|11340.6|11337.8|11339.6|11336.8|4
1653627740000|2022-05-27 05:02:20|11339.9|11337.1|11338.7|11335.9|11339.9|11337.1|11338.7|11335.9|5
1653627750000|2022-05-27 05:02:30|11339.1|11336.3|11338.7|11335.9|11339.1|11336.3|11338.7|11335.9|0
1653627760000|2022-05-27 05:02:40|11339.5|11336.7|11339.6|11336.8|11339.6|11336.8|11339.5|11336.7|1
1653627770000|2022-05-27 05:02:50|11339.2|11336.4|11341.5|11337.5|11341.5|11337.5|11338.7|11335.8|6
1653627780000|2022-05-27 05:03:00|11340.7|11337.9|11340.6|11337.8|11340.7|11337.9|11340.6|11337.8|1
1653627790000|2022-05-27 05:03:10|11340.2|11337.4|11340.2|11337.4|11340.2|11337.4|11340.2|11337.4|0
1653627800000|2022-05-27 05:03:20|11340.1|11337.3|11343.1|11340.3|11344.7|11340.8|11340.1|11337.3|70
1653627820000|2022-05-27 05:03:40|11342.1|11339.3|11340.6|11337.8|11342.1|11339.3|11339.2|11336.4|8
1653627830000|2022-05-27 05:03:50|||||||||1
1653627850000|2022-05-27 05:04:10|11340.4|11337.6|11340.1|11337.3|11340.4|11337.6|11340.1|11337.3|1
1653627880000|2022-05-27 05:04:40|11340.8|11338|11340.1|11337.3|11341.1|11338.3|11340.1|11337.3|4
1653627920000|2022-05-27 05:05:20|11339.8|11337|11334.9|11332.1|11339.8|11337|11334.9|11332.1|34
1653627930000|2022-05-27 05:05:30|11334.1|11331.3|11333.6|11330.8|11334.4|11331.6|11333.2|11330.4|12
1653627940000|2022-05-27 05:05:40|11334.6|11331.8|11334.6|11331.8|11334.6|11331.8|11332.8|11330|21
1653627950000|2022-05-27 05:05:50|11333.9|11331.1|11333.7|11330.9|11333.9|11331.1|11333.7|11330.9|1
1653627960000|2022-05-27 05:06:00|11334.2|11331.4|11333.6|11330.8|11334.2|11331.4|11333.4|11330|2
1653627970000|2022-05-27 05:06:10|11333.2|11330.4|11333.6|11330.8|11333.8|11330.8|11332.7|11329.8|2
1653627980000|2022-05-27 05:06:20|11333.1|11330.3|11332.7|11329.9|11333.1|11330.3|11332.7|11329.9|0
1653627990000|2022-05-27 05:06:30|11332.4|11329.6|11334.6|11331.8|11334.6|11331.8|11332.4|11329.6|2
1653628000000|2022-05-27 05:06:40|||||||||2
1653628010000|2022-05-27 05:06:50|11334.7|11331.9|11336.7|11333.9|11337.1|11334.3|11334.7|11331.9|4
1653628020000|2022-05-27 05:07:00|11336.6|11333.8|11337.1|11334.3|11337.1|11334.3|11336.1|11333.3|1
1653628030000|2022-05-27 05:07:10|11338.1|11335.3|11337.6|11334.8|11338.1|11335.3|11337.1|11334.3|7
1653628040000|2022-05-27 05:07:20|11337.9|11335.1|11340.6|11337.8|11340.9|11338.1|11337.9|11335.1|5
1653628050000|2022-05-27 05:07:30|11341.5|11337.5|11342.9|11340.1|11343.5|11340.6|11340.6|11337.5|10
1653628060000|2022-05-27 05:07:40|11342.7|11339.9|11344.6|11341.8|11344.6|11341.8|11342.6|11339.8|3
1653628070000|2022-05-27 05:07:50|11343.6|11340.8|11343.6|11340.8|11343.8|11340.8|11343.2|11339.8|3
1653628080000|2022-05-27 05:08:00|11343.2|11340.4|11343.1|11340.3|11343.2|11340.4|11343.1|11340.3|0
1653628090000|2022-05-27 05:08:10|11343.2|11340.4|11345.6|11342.8|11345.6|11342.8|11343.2|11340.4|6
1653628100000|2022-05-27 05:08:20|11346.1|11343.3|11347.6|11344.8|11349.1|11346.3|11346.1|11343.3|8
1653628110000|2022-05-27 05:08:30|11347.4|11344.6|11347.6|11344.8|11347.6|11344.8|11346.7|11343.9|2
1653628120000|2022-05-27 05:08:40|11346.8|11344|11347.1|11344.3|11347.1|11344.3|11346.7|11343.9|4
1653628130000|2022-05-27 05:08:50|11346.7|11343.9|11347.1|11344.3|11347.1|11344.3|11346.2|11343.4|1
1653628140000|2022-05-27 05:09:00|11347.6|11344.8|11346.5|11343.7|11347.6|11344.8|11346.5|11343.7|3
1653628150000|2022-05-27 05:09:10|11347|11344.2|11347|11344.2|11347|11344.2|11347|11344.2|0
1653628160000|2022-05-27 05:09:20|11346.8|11344|11349.4|11346.6|11349.5|11346.6|11346.8|11344|10
1653628170000|2022-05-27 05:09:30|11349.5|11346.7|11348.5|11345.7|11349.8|11346.7|11348.5|11345.6|0
1653628180000|2022-05-27 05:09:40|11348.3|11345.5|11348.5|11345.7|11349|11346.2|11348.3|11345.5|4
1653628190000|2022-05-27 05:09:50|11348.7|11345.9|11350.5|11347.7|11350.5|11347.7|11346.7|11343.9|54
1653628200000|2022-05-27 05:10:00|||||||||2
1653628210000|2022-05-27 05:10:10|11350.9|11348.1|11351|11348.2|11351|11348.2|11350.5|11347.7|10
1653628220000|2022-05-27 05:10:20|11350.5|11347.7|11350.5|11347.7|11350.5|11347.7|11350.5|11347.7|2
1653628230000|2022-05-27 05:10:30|11350.9|11348.1|11347.5|11344.7|11350.9|11348.1|11347.5|11344.7|20
1653628240000|2022-05-27 05:10:40|11347.2|11344.4|11346.7|11343.9|11347.2|11344.4|11346.7|11343.9|3
1653628250000|2022-05-27 05:10:50|11346.2|11343.4|11346.5|11343.7|11347|11344.2|11346.2|11343.4|3
1653628260000|2022-05-27 05:11:00|11346.2|11343.4|11346|11343.2|11346.2|11343.4|11346|11343.2|0
1653628270000|2022-05-27 05:11:10|11345|11342.2|11342.5|11339.7|11345|11342.2|11342.2|11339.4|13
1653628280000|2022-05-27 05:11:20|11341.7|11338.9|11342.5|11339.7|11343.5|11340.7|11341.7|11338.9|5
1653628290000|2022-05-27 05:11:30|11342|11339.2|11342.5|11339.7|11342.9|11340.1|11342|11339.2|3
1653628300000|2022-05-27 05:11:40|11343.2|11340.4|11344.5|11341.7|11344.5|11341.7|11343.2|11340.4|4
1653628320000|2022-05-27 05:12:00|11345.2|11342.4|11348.5|11345.7|11348.5|11345.7|11345.2|11342.4|5
1653628330000|2022-05-27 05:12:10|11349|11346.2|11348.5|11345.7|11349|11346.2|11348.5|11345.7|1
1653628350000|2022-05-27 05:12:30|11348.2|11345.4|11347.5|11344.7|11348.2|11345.4|11346.5|11343.7|11
1653628360000|2022-05-27 05:12:40|11347.2|11344.4|11347|11344.2|11347.2|11344.4|11347|11344.2|0
1653628370000|2022-05-27 05:12:50|11347.5|11344.7|11346.5|11343.7|11347.9|11345.1|11346.5|11343.7|4
1653628380000|2022-05-27 05:13:00|11346.6|11342.6|11346|11343.2|11346.6|11343.2|11345.5|11342.6|1
1653628390000|2022-05-27 05:13:10|11347|11344.2|11347|11344.2|11347|11344.2|11345.5|11342.7|4
1653628400000|2022-05-27 05:13:20|11347.4|11344.6|11347|11344.2|11348|11345.2|11346.5|11343.7|3
1653628420000|2022-05-27 05:13:40|11346.9|11344.1|11346.5|11343.7|11346.9|11344.1|11346.5|11343.7|1
1653628440000|2022-05-27 05:14:00|11346|11343.2|11346|11343.2|11346|11343.2|11346|11343.2|0
1653628450000|2022-05-27 05:14:10|11347|11344.2|11347|11344.2|11347|11344.2|11347|11344.2|1
1653628460000|2022-05-27 05:14:20|11346.7|11343.9|11346.5|11343.7|11346.7|11343.9|11346.5|11343.7|0
1653628470000|2022-05-27 05:14:30|11346.9|11344.1|11345.5|11342.7|11347|11344.2|11345.5|11342.7|4
1653628500000|2022-05-27 05:15:00|11345.2|11342.4|11345.5|11342.7|11345.5|11342.7|11345|11342.2|2
1653628530000|2022-05-27 05:15:30|11345.8|11343|11346.5|11343.7|11346.5|11343.7|11345.8|11343|2
1653628560000|2022-05-27 05:16:00|11347.4|11344.6|11346.5|11343.7|11347.7|11344.9|11346|11343.2|9
1653628580000|2022-05-27 05:16:20|11347.6|11344.8|11347.9|11345.1|11347.9|11345.1|11347.6|11344.8|1
1653628590000|2022-05-27 05:16:30|11347.6|11344.8|11346.6|11343.8|11347.6|11344.8|11346.6|11343.8|4
1653628610000|2022-05-27 05:16:50|11347.5|11344.7|11346.6|11343.8|11347.6|11344.8|11346.6|11343.8|2
1653628630000|2022-05-27 05:17:10|11346.5|11343.7|11345.6|11342.8|11346.5|11343.7|11345.6|11342.8|3
1653628640000|2022-05-27 05:17:20|11346.1|11343.3|11346.6|11343.8|11346.6|11343.8|11346.1|11343.3|1
1653628650000|2022-05-27 05:17:30|11347.4|11344.6|11347.1|11344.3|11347.6|11344.8|11347.1|11344.3|0
1653628660000|2022-05-27 05:17:40|11347.5|11344.7|11347.6|11344.8|11347.6|11344.8|11347.5|11344.7|0
1653628670000|2022-05-27 05:17:50|11347.3|11344.5|11345.6|11342.8|11347.3|11344.5|11345.6|11342.8|2
1653628680000|2022-05-27 05:18:00|11345.5|11342.7|11345.5|11342.7|11345.5|11342.7|11345.5|11342.7|0
1653628740000|2022-05-27 05:19:00|11345.3|11342.5|11346.5|11343.7|11346.5|11343.7|11345.3|11342.5|6
1653628750000|2022-05-27 05:19:10|11346.1|11343.3|11343.6|11340.8|11346.1|11343.3|11343.6|11340.8|13
1653628760000|2022-05-27 05:19:20|11343.3|11340.5|11343.1|11340.3|11343.3|11340.5|11343.1|11340.3|0
1653628770000|2022-05-27 05:19:30|11343.3|11340.5|11341.5|11338.7|11346.4|11341.7|11341.1|11338.3|8
1653628780000|2022-05-27 05:19:40|11341.1|11338.3|11340.5|11337.7|11341.1|11338.3|11340.5|11337.7|3
1653628790000|2022-05-27 05:19:50|11341|11338.2|11340.5|11337.7|11341|11338.2|11340.5|11337.7|1
1653628800000|2022-05-27 05:20:00|11340.8|11338|11340.5|11337.7|11341|11338.2|11340.5|11337.7|2
1653628810000|2022-05-27 05:20:10|11342.1|11338.1|11340.6|11337.8|11342.6|11338.8|11340.6|11337.8|1
1653628830000|2022-05-27 05:20:30|11340.3|11337.5|11339.5|11336.7|11340.3|11337.5|11339.3|11335.6|3
1653628840000|2022-05-27 05:20:40|11339.7|11335.7|11339.5|11336.7|11339.7|11336.7|11338.5|11335.7|1
1653628860000|2022-05-27 05:21:00|11339.7|11336.9|11338.8|11336|11339.7|11336.9|11338.5|11335.7|1
1653628870000|2022-05-27 05:21:10|11338.6|11335.8|11338.5|11335.7|11338.8|11336|11338.5|11335.7|2
1653628880000|2022-05-27 05:21:20|11339.2|11336.4|11337|11334.2|11339.4|11336.4|11336.8|11334|10
1653628890000|2022-05-27 05:21:30|11338|11335.2|11337|11334.2|11338.3|11335.5|11336|11333.2|11
1653628900000|2022-05-27 05:21:40|11336.8|11334|11339.6|11335.6|11339.6|11336.5|11336.5|11333.7|5
1653628910000|2022-05-27 05:21:50|11338.6|11335.8|11338.5|11335.7|11339|11336.2|11338.5|11335.7|1
1653628920000|2022-05-27 05:22:00|11339.6|11335.6|11339.6|11335.6|11339.6|11336.5|11338.5|11335.4|2
1653628930000|2022-05-27 05:22:10|11339.3|11336.5|11338.5|11335.7|11339.5|11336.7|11338.5|11335.7|3
1653628940000|2022-05-27 05:22:20|11338.7|11334.7|11338.2|11335.4|11338.7|11335.4|11337.1|11334.3|3
1653628950000|2022-05-27 05:22:30|11338.5|11335.7|11339.5|11336.7|11339.5|11336.7|11338.5|11335.7|2
1653628960000|2022-05-27 05:22:40|11340.2|11337.4|11344.6|11340.6|11344.6|11341|11340.2|11337.4|13
1653628980000|2022-05-27 05:23:00|11343.6|11340.8|11344.6|11340.6|11344.6|11340.8|11343.5|11340.6|1
1653628990000|2022-05-27 05:23:10|11344.5|11341.7|11343.5|11340.7|11344.5|11341.7|11342.5|11339.6|1
1653629000000|2022-05-27 05:23:20|11343.7|11339.7|11343.5|11340.7|11346.3|11340.7|11342.5|11338.3|8
1653629010000|2022-05-27 05:23:30|11344.6|11340.6|11342.6|11338.6|11344.6|11340.6|11342.5|11338.6|0
1653629020000|2022-05-27 05:23:40|11342.5|11339.7|11341|11338.2|11342.7|11339.7|11341|11338.2|1
1653629030000|2022-05-27 05:23:50|11340.9|11338.1|11340.4|11337.6|11341.8|11339|11340.4|11336.5|4
1653629040000|2022-05-27 05:24:00|11339.4|11336.6|11337.4|11334.6|11339.4|11336.6|11337.4|11334.6|1
1653629050000|2022-05-27 05:24:10|11337.8|11335|11336.9|11334.1|11337.9|11335.1|11336.4|11333.6|3
1653629060000|2022-05-27 05:24:20|11337.1|11334.3|11338.4|11335.6|11338.9|11336.1|11337.1|11334.3|3
1653629070000|2022-05-27 05:24:30|11338.6|11335.8|11338.3|11335.5|11339.5|11336.1|11338.3|11334.5|3
1653629080000|2022-05-27 05:24:40|11338.4|11335.6|11338.4|11335.6|11339.4|11336.6|11338.4|11335.6|0
1653629090000|2022-05-27 05:24:50|11339.3|11336.5|11339.3|11336.5|11339.3|11336.5|11339.3|11336.5|0
1653629100000|2022-05-27 05:25:00|11339.4|11336.6|11338.4|11335.6|11340.4|11337|11338.4|11335.5|0
1653629110000|2022-05-27 05:25:10|11338.8|11336|11338.8|11336|11338.9|11336.1|11338.4|11335.6|2
1653629120000|2022-05-27 05:25:20|11338.4|11335.6|11340.4|11336.4|11340.4|11336.4|11338.2|11335.4|2
1653629130000|2022-05-27 05:25:30|11339.4|11336.6|11341.4|11338.6|11341.4|11338.6|11339.4|11336.4|4
1653629140000|2022-05-27 05:25:40|11341.7|11337.7|11339.4|11336.6|11341.7|11337.7|11339.4|11336.6|1
1653629160000|2022-05-27 05:26:00|11339.8|11337|11339.6|11336.8|11341.7|11338.6|11339.6|11336.5|5
1653629170000|2022-05-27 05:26:10|11339.1|11336.3|11337.4|11334.6|11339.1|11336.3|11337.4|11334.5|2
1653629180000|2022-05-27 05:26:20|11337.9|11335.1|11340.3|11337.5|11340.3|11337.5|11337.9|11334.5|2
1653629190000|2022-05-27 05:26:30|11341.4|11338.6|11343.5|11339.5|11343.5|11340.3|11341.4|11338.6|7
1653629200000|2022-05-27 05:26:40|11342.6|11339.8|11341.4|11338.6|11342.6|11339.8|11341.4|11338.6|0
1653629230000|2022-05-27 05:27:10|11340.7|11337.9|11339.4|11336.6|11342|11338.6|11339.4|11336.6|1
1653629250000|2022-05-27 05:27:30|11339.7|11335.7|11337.4|11334.6|11339.7|11335.8|11336.1|11333.3|10
1653629260000|2022-05-27 05:27:40|11337.7|11333.7|11332.4|11329.6|11337.7|11334.3|11332.4|11329.6|7
1653629270000|2022-05-27 05:27:50|11332.8|11330|11332.4|11329.6|11334.3|11331.5|11332|11329.2|16
1653629280000|2022-05-27 05:28:00|11332.9|11330.1|11333.4|11330.6|11335.7|11330.8|11332.4|11327.7|8
1653629290000|2022-05-27 05:28:10|11333.7|11329.7|11332.4|11329.6|11333.7|11330.3|11332.4|11329.6|1
1653629300000|2022-05-27 05:28:20|11332.1|11329.3|11332.1|11329.3|11332.4|11329.6|11331.7|11328.9|8
1653629310000|2022-05-27 05:28:30|11332.4|11329.6|11333.4|11330.6|11333.4|11330.6|11332.4|11329.6|3
1653629320000|2022-05-27 05:28:40|11334.9|11332.1|11334.9|11332.1|11335.4|11332.6|11334.2|11331.4|12
1653629330000|2022-05-27 05:28:50|11334.4|11331.6|11333.9|11331.1|11335.3|11332.5|11333.9|11331.1|5
1653629340000|2022-05-27 05:29:00|11333.6|11330.8|11335.4|11331.4|11335.7|11332.6|11333.4|11330.6|3
1653629350000|2022-05-27 05:29:10|11335.5|11332.7|11335.4|11331.4|11335.5|11332.7|11334.4|11331.4|1
1653629360000|2022-05-27 05:29:20|11334.4|11331.6|11335.4|11331.4|11335.4|11331.6|11334.4|11331.4|0
1653629370000|2022-05-27 05:29:30|11335.3|11332.5|11334.4|11331.6|11336.4|11333.6|11334.4|11331.6|6
1653629380000|2022-05-27 05:29:40|11335.1|11332.3|11335.4|11332.6|11335.4|11332.6|11335.1|11332.3|3
1653629390000|2022-05-27 05:29:50|11335.1|11332.3|11335.4|11332.6|11336.4|11332.6|11334.9|11332.1|1
1653629400000|2022-05-27 05:30:00|11334.7|11331.9|11331.4|11328.6|11334.7|11331.9|11330.4|11327.5|34
1653629410000|2022-05-27 05:30:10|11330.9|11328.1|11327.5|11324.7|11331.1|11328.1|11327.4|11324.6|47
1653629420000|2022-05-27 05:30:20|11327.8|11323.8|11332.4|11329.6|11332.5|11329.6|11327.5|11323.8|7
1653629430000|2022-05-27 05:30:30|11332.5|11329.7|11332|11329.2|11332.5|11329.7|11329.5|11326.5|8
1653629440000|2022-05-27 05:30:40|11332.4|11329.6|11332.4|11329.6|11333.6|11330.6|11330.4|11327.4|9
1653629450000|2022-05-27 05:30:50|11333.3|11330.5|11336.4|11333.6|11337.4|11334.6|11333.3|11330.4|9
1653629460000|2022-05-27 05:31:00|11336|11333.2|11338.4|11335.6|11339.4|11336.6|11334.9|11332.1|22
1653629470000|2022-05-27 05:31:10|11337.5|11334.7|11336.5|11333.7|11339.5|11335.6|11336.4|11333.5|4
1653629480000|2022-05-27 05:31:20|11336.4|11333.6|11335.4|11332.6|11336.4|11333.6|11333.4|11330.6|10
1653629490000|2022-05-27 05:31:30|11334.4|11331.6|11335.4|11332.6|11336.4|11333|11334.4|11331.6|1
1653629500000|2022-05-27 05:31:40|11336.4|11332.4|11335.3|11332.5|11336.4|11332.6|11334.4|11331.4|2
1653629510000|2022-05-27 05:31:50|11336.9|11332.9|11336.4|11333.6|11337.5|11333.6|11334.3|11331.5|8
1653629520000|2022-05-27 05:32:00|11336|11333.2|11336.5|11332.5|11336.5|11333.6|11333.4|11330.4|11
1653629530000|2022-05-27 05:32:10|11337.4|11333.4|11337.4|11334.6|11339.6|11336.5|11336.4|11332.6|13
1653629540000|2022-05-27 05:32:20|11336.4|11333.6|11336.4|11333.6|11336.5|11333.7|11336.2|11333.4|3
1653629550000|2022-05-27 05:32:30|11337.1|11334.3|11335.3|11331.3|11337.4|11334.6|11333.9|11331.1|7
1653629560000|2022-05-27 05:32:40|11334.4|11331.6|11331.9|11329.1|11334.4|11331.6|11331.9|11328.5|5
1653629570000|2022-05-27 05:32:50|11331.4|11328.6|11332.5|11328.5|11332.5|11329.6|11331.4|11328.5|3
1653629580000|2022-05-27 05:33:00|11331.5|11328.7|11333.4|11330.6|11333.5|11330.6|11330.4|11327.6|5
1653629590000|2022-05-27 05:33:10|11332.4|11329.6|11331.9|11329.1|11333.5|11329.7|11331.9|11329.1|0
1653629600000|2022-05-27 05:33:20|11331.7|11328.9|11331.3|11327.3|11332.6|11329.6|11331.3|11327.3|3
1653629610000|2022-05-27 05:33:30|11331.1|11328.3|11332.4|11329.6|11332.4|11329.6|11331.1|11328.3|1
1653629620000|2022-05-27 05:33:40|11333.1|11330.3|11329.9|11327.1|11333.6|11330.6|11329.9|11327.1|3
1653629630000|2022-05-27 05:33:50|11329.7|11326.9|11329.9|11327.1|11329.9|11327.1|11329|11326.2|2
1653629640000|2022-05-27 05:34:00|11329.4|11326.6|11329.4|11326.6|11331.4|11328.6|11329.4|11326.6|11
1653629650000|2022-05-27 05:34:10|11329.7|11326.9|11328.9|11326.1|11329.7|11326.9|11328.9|11326.1|4
1653629660000|2022-05-27 05:34:20|11331.5|11327.5|11330.4|11327.6|11331.5|11328.1|11330.4|11327.5|5
1653629680000|2022-05-27 05:34:40|11329.9|11327.1|11329.4|11326.6|11329.9|11327.1|11329.4|11325.5|3
1653629690000|2022-05-27 05:34:50|11330.5|11326.5|11329.4|11326.6|11330.6|11327.8|11329.4|11326.5|3
1653629700000|2022-05-27 05:35:00|11330.4|11327.6|11333.4|11330.6|11333.4|11330.6|11330.4|11327.6|11
1653629710000|2022-05-27 05:35:10|11332.5|11329.7|11332.4|11329.6|11333.4|11330.6|11332.4|11328.5|3
1653629720000|2022-05-27 05:35:20|11333.1|11330.3|11333.4|11330.6|11333.4|11330.6|11333.1|11330.3|0
1653629730000|2022-05-27 05:35:30|11332.9|11328.9|11332.6|11328.6|11332.9|11329.4|11332.2|11328.5|1
1653629740000|2022-05-27 05:35:40|11332.5|11328.5|11330.4|11327.6|11332.5|11328.7|11330.4|11327.6|1
1653629750000|2022-05-27 05:35:50|11329.4|11326.6|11329.4|11326.6|11330.5|11326.7|11329.4|11326.5|1
1653629760000|2022-05-27 05:36:00|11328.7|11325.9|11328.4|11325.6|11329.4|11326.6|11327.9|11325.1|6
1653629770000|2022-05-27 05:36:10|11329.4|11326.6|11333.9|11331.1|11333.9|11331.1|11329.4|11326.5|7
1653629780000|2022-05-27 05:36:20|11333.7|11330.9|11330.4|11327.6|11333.7|11330.9|11330.4|11327.6|1
1653629790000|2022-05-27 05:36:30|11330.9|11328.1|11330.4|11327.6|11330.9|11328.1|11330.4|11327.6|1
1653629800000|2022-05-27 05:36:40|11330.9|11328.1|11334.5|11330.5|11334.9|11332.1|11330.9|11328.1|3
1653629810000|2022-05-27 05:36:50|11334.4|11331.6|11332.4|11329.6|11334.4|11331.6|11332.4|11329.6|3
1653629820000|2022-05-27 05:37:00|11331.4|11328.6|11330.4|11327.6|11334.1|11329.6|11330.4|11326.1|8
1653629830000|2022-05-27 05:37:10|11330.5|11326.5|11329.4|11326.6|11330.5|11327.6|11329.4|11326.5|0
1653629840000|2022-05-27 05:37:20|11329.1|11326.3|11330.4|11327.6|11330.6|11327.6|11329.1|11326.3|3
1653629850000|2022-05-27 05:37:30|11329.9|11327.1|11330.2|11327.4|11330.4|11327.6|11329.9|11327.1|9
1653629860000|2022-05-27 05:37:40|11329.5|11326.7|11330.2|11327.4|11330.2|11327.4|11329.5|11326.7|1
1653629870000|2022-05-27 05:37:50|11330.7|11327.9|11332.4|11329.6|11333.4|11330.6|11330.7|11327.9|5
1653629880000|2022-05-27 05:38:00|11333.3|11329.3|11333.4|11330.6|11334.5|11331.4|11332.5|11329.3|3
1653629890000|2022-05-27 05:38:10|11333.7|11330.9|11334.4|11331.6|11335.2|11332.4|11333.2|11330.3|10
1653629900000|2022-05-27 05:38:20|11334|11331.2|11333.4|11330.6|11334|11331.2|11333.4|11330.6|2
1653629910000|2022-05-27 05:38:30|11333.3|11330.5|11333.3|11330.5|11333.8|11331|11333.3|11330.5|2
1653629930000|2022-05-27 05:38:50|11334.1|11331.3|11332.3|11329.5|11334.6|11331.3|11331.3|11328.5|7
1653629940000|2022-05-27 05:39:00|11331.6|11328.8|11329.3|11326.5|11331.6|11328.8|11328.3|11325.5|27
1653629950000|2022-05-27 05:39:10|11327.4|11324.6|11328.3|11325.5|11329.4|11326.5|11327.4|11324.6|14
1653629960000|2022-05-27 05:39:20|11327.5|11324.7|11326.8|11324|11329.3|11326.5|11326.8|11324|6
1653629970000|2022-05-27 05:39:30|11327.2|11324.4|11327.6|11324.8|11328.8|11326|11327.2|11324.4|15
1653629980000|2022-05-27 05:39:40|11327.3|11324.5|11322.2|11319.4|11328.3|11325.3|11320.8|11318|44
1653629990000|2022-05-27 05:39:50|11322.3|11319.5|11323.3|11320.5|11323.8|11321|11321.3|11318.3|24
1653630000000|2022-05-27 05:40:00|11323|11320.2|11324.3|11320.3|11327.2|11324.4|11323|11320.2|35
1653630010000|2022-05-27 05:40:10|11325.8|11323|11325.3|11321.3|11326.3|11323.5|11324|11320.6|16
1653630020000|2022-05-27 05:40:20|11324.3|11321.5|11323.3|11320.5|11325.6|11322.8|11323.3|11320.3|11
1653630030000|2022-05-27 05:40:30|11324.1|11321.3|11324.3|11321.5|11325.1|11322.3|11324.1|11321.3|4
1653630040000|2022-05-27 05:40:40|11325.3|11321.3|11322.3|11319.5|11325.8|11322.4|11322.3|11319.5|15
1653630050000|2022-05-27 05:40:50|11321.8|11319|11322.3|11319.5|11322.8|11320|11321|11318.2|14
1653630060000|2022-05-27 05:41:00|11322.2|11319.4|11322.3|11318.3|11323.3|11320.4|11321.3|11318.3|9
1653630070000|2022-05-27 05:41:10|11321.3|11318.5|11322.3|11319.5|11322.7|11319.9|11321.3|11318.5|1
1653630080000|2022-05-27 05:41:20|11321.8|11319|11321.3|11318.5|11322.3|11319|11320.8|11318|10
1653630090000|2022-05-27 05:41:30|11321|11318.2|11321.3|11318.5|11323.3|11320.5|11320.2|11317.4|29
1653630100000|2022-05-27 05:41:40|11322|11319.2|11322.3|11319.5|11322.3|11319.5|11321.3|11318.5|3
1653630110000|2022-05-27 05:41:50|11322.7|11319.9|11321.2|11318.4|11323.2|11320.4|11319.3|11316.5|5
1653630120000|2022-05-27 05:42:00|11320.8|11318|11319.3|11316.5|11320.8|11318|11319.3|11316.3|12
1653630130000|2022-05-27 05:42:10|11319.5|11316.7|11319|11316.2|11320.4|11317.5|11318.7|11315.9|17
1653630140000|2022-05-27 05:42:20|11318.7|11315.9|11318.7|11315.9|11318.7|11315.9|11317.3|11314.3|7
1653630150000|2022-05-27 05:42:30|11319|11316.2|11319|11316.2|11319|11316.2|11317.3|11314.5|1
1653630160000|2022-05-27 05:42:40|11319.3|11315.3|11318.3|11315.5|11319.4|11316.6|11318.2|11315.3|3
1653630170000|2022-05-27 05:42:50|11319|11316.2|11317.3|11314.5|11319.6|11316.5|11316|11313.2|16
1653630180000|2022-05-27 05:43:00|11316.5|11313.7|11320.3|11317.5|11321.7|11318.9|11316.2|11313.3|13
1653630190000|2022-05-27 05:43:10|11321|11318.2|11319.3|11316.5|11321.3|11318.5|11319.3|11316.4|10
1653630200000|2022-05-27 05:43:20|11319.2|11316.4|11317.2|11314.4|11319.2|11316.4|11317.2|11314.4|4
1653630210000|2022-05-27 05:43:30|11317.5|11314.7|11317.5|11314.7|11317.8|11315|11317|11314.2|7
1653630220000|2022-05-27 05:43:40|11317.3|11314.5|11317.7|11314.9|11317.7|11314.9|11317.2|11314.4|1
1653630230000|2022-05-27 05:43:50|11317.3|11314.5|11320.3|11317.5|11320.5|11317.7|11317.3|11314.5|21
1653630240000|2022-05-27 05:44:00|11319.6|11316.8|11318.8|11316|11321.2|11318.4|11318.8|11316|21
1653630250000|2022-05-27 05:44:10|11320.2|11317.4|11321.3|11318.5|11321.8|11319|11320.2|11317.4|6
1653630260000|2022-05-27 05:44:20|11321.2|11318.4|11321.3|11318.5|11321.3|11318.5|11320.2|11317.3|2
1653630270000|2022-05-27 05:44:30|11321.2|11318.4|11321|11318.2|11322.9|11319.4|11319.3|11314.9|21
1653630280000|2022-05-27 05:44:40|11321.3|11318.5|11321.2|11318.4|11321.3|11318.5|11320.8|11318|3
1653630290000|2022-05-27 05:44:50|11320.8|11318|11319.3|11316.5|11320.8|11318|11318.9|11316.1|8
1653630300000|2022-05-27 05:45:00|11318.3|11315.5|11322.3|11319.5|11323.2|11320.4|11317.3|11314.5|30
1653630310000|2022-05-27 05:45:10|11321.8|11319|11322.2|11319.4|11323.6|11319.5|11320.3|11315.6|14
1653630320000|2022-05-27 05:45:20|11322.7|11319.9|11319.8|11317|11322.7|11319.9|11319.3|11316.4|8
1653630330000|2022-05-27 05:45:30|11320.3|11317.5|11320.3|11317.5|11320.5|11317.7|11319.8|11317|2
1653630340000|2022-05-27 05:45:40|11320.5|11316.5|11319.3|11316.5|11320.5|11317.5|11319.3|11316.4|4
1653630350000|2022-05-27 05:45:50|11318.9|11316.1|11320.3|11317.5|11320.5|11317.5|11318.9|11316.1|3
1653630360000|2022-05-27 05:46:00|11319.9|11317.1|11319.3|11316.5|11320.4|11317.5|11319.3|11316.4|8
1653630370000|2022-05-27 05:46:10|11319.7|11316.9|11318.7|11315.9|11319.7|11316.9|11318.3|11315.5|1
1653630380000|2022-05-27 05:46:20|11318.8|11316|11319.3|11316.5|11320.4|11316.6|11317.3|11313.4|22
1653630390000|2022-05-27 05:46:30|11320.3|11316.3|11318.4|11314.4|11320.4|11316.4|11318.4|11314.4|4
1653630400000|2022-05-27 05:46:40|11318.3|11315.5|11318.4|11315.6|11319.4|11316|11317.3|11314.4|5
1653630410000|2022-05-27 05:46:50|11318.3|11315.5|11318.3|11315.5|11318.3|11315.5|11318.3|11315.5|1
1653630420000|2022-05-27 05:47:00|11319.2|11315.2|11319.8|11317|11319.8|11317|11318.3|11315.2|5
1653630430000|2022-05-27 05:47:10|11318.8|11316|11318.1|11315.3|11319.4|11316.5|11318.1|11315.3|15
1653630440000|2022-05-27 05:47:20|11318.3|11315.5|11318.3|11315.5|11318.3|11315.5|11318.3|11315.5|0
1653630450000|2022-05-27 05:47:30|11319.4|11315.4|11317.3|11314.5|11319.4|11316.3|11317.3|11314.5|19
1653630460000|2022-05-27 05:47:40|11318.4|11314.4|11318.3|11315.5|11319.2|11315.6|11317.3|11314.4|4
1653630470000|2022-05-27 05:47:50|11319.3|11316.5|11319.3|11316.5|11319.8|11317|11318.3|11315.4|1
1653630480000|2022-05-27 05:48:00|11318.6|11315.8|11316.3|11313.5|11318.6|11315.8|11315.8|11313|15
1653630490000|2022-05-27 05:48:10|11316.8|11314|11316.3|11313.5|11317.3|11314.5|11316.3|11313.5|24
1653630500000|2022-05-27 05:48:20|11315.9|11313.1|11314.3|11311.5|11316.8|11314|11313.8|11311|53
1653630510000|2022-05-27 05:48:30|11313.9|11311.1|11315.8|11313|11315.8|11313|11313.8|11311|10
1653630520000|2022-05-27 05:48:40|11315.6|11312.8|11315.1|11312.3|11315.6|11312.8|11314.3|11311.5|17
1653630530000|2022-05-27 05:48:50|11315.9|11313.1|11314.8|11312|11316|11313.2|11314.3|11311.5|9
1653630540000|2022-05-27 05:49:00|11315.1|11312.3|11315.3|11312.5|11316|11313.2|11314.8|11312|9
1653630550000|2022-05-27 05:49:10|11315.1|11312.3|11315.1|11312.3|11316.1|11313.3|11314.1|11311.3|14
1653630560000|2022-05-27 05:49:20|11314.8|11312|11314.3|11311.5|11315.2|11312.3|11314.3|11311.2|7
1653630570000|2022-05-27 05:49:30|11314.1|11311.3|11317.3|11314.5|11317.4|11314.5|11314.1|11311.3|17
1653630580000|2022-05-27 05:49:40|11316.8|11314|11316.9|11314.1|11317.3|11314.5|11316.8|11314|3
1653630590000|2022-05-27 05:49:50|11316.5|11313.7|11317.3|11314.5|11317.3|11314.5|11316.5|11313.7|1
1653630600000|2022-05-27 05:50:00|11318.1|11315.3|11319.1|11316.3|11319.3|11316.5|11318.1|11315.2|15
1653630610000|2022-05-27 05:50:10|11318.3|11315.5|11320.1|11317.3|11321.1|11318.3|11318.3|11315.5|11
1653630620000|2022-05-27 05:50:20|11321.1|11318.3|11320.1|11317.3|11321.1|11318.3|11317.6|11314.8|13
1653630630000|2022-05-27 05:50:30|11320.4|11316.4|11321.1|11317.1|11321.1|11317.3|11318.1|11315.2|2
1653630640000|2022-05-27 05:50:40|11321.2|11317.2|11321.1|11318.3|11321.4|11318.3|11319.6|11316.8|3
1653630650000|2022-05-27 05:50:50|11320.6|11317.8|11320.1|11317.3|11320.6|11317.8|11319.6|11316.8|6
1653630660000|2022-05-27 05:51:00|11319.4|11316.6|11320.2|11316.2|11321.2|11318.3|11318.1|11315.3|2
1653630670000|2022-05-27 05:51:10|11320.1|11317.3|11321.1|11318.3|11321.4|11318.3|11320.1|11317.1|1
1653630680000|2022-05-27 05:51:20|11320.8|11318|11321.1|11318.3|11322.2|11318.5|11320.6|11317.8|2
1653630690000|2022-05-27 05:51:30|11322.1|11318.1|11321.1|11318.3|11322.4|11319.3|11321.1|11318.1|7
1653630700000|2022-05-27 05:51:40|11321.4|11318.6|11322|11319.2|11322.4|11319.5|11321.3|11318.2|3
1653630710000|2022-05-27 05:51:50|11322.1|11319.3|11322.2|11318.2|11322.4|11319.3|11321.4|11318.2|6
1653630720000|2022-05-27 05:52:00|11320.1|11317.3|11321.1|11318.3|11321.1|11318.3|11320.1|11317.1|4
1653630730000|2022-05-27 05:52:10|11322.1|11318.1|11320.1|11317.3|11322.4|11319.5|11319.8|11317|31
1653630740000|2022-05-27 05:52:20|11320|11317.2|11318.3|11315.5|11320|11317.2|11317.1|11314.2|15
1653630750000|2022-05-27 05:52:30|11318.1|11315.3|11317.4|11314.6|11319.1|11316.3|11317.4|11314|6
1653630760000|2022-05-27 05:52:40|11318.2|11314.2|11317.1|11314.3|11318.4|11314.4|11317.1|11314.2|1
1653630770000|2022-05-27 05:52:50|11317.4|11313.4|11315.1|11312.3|11317.4|11314|11315.1|11312.3|6
1653630780000|2022-05-27 05:53:00|11316.1|11312.1|11316.2|11312.2|11316.6|11313.8|11315.6|11312.1|5
1653630790000|2022-05-27 05:53:10|11315.3|11312.5|11315.1|11312.3|11315.3|11312.5|11313.6|11310.8|15
1653630800000|2022-05-27 05:53:20|11314.1|11311.3|11314.2|11311.4|11315.5|11311.5|11314.1|11311.1|7
1653630810000|2022-05-27 05:53:30|11314.1|11311.3|11314.6|11311.8|11315.2|11312.3|11314.1|11311.1|2
1653630820000|2022-05-27 05:53:40|11315.1|11312.3|11316.1|11312.1|11316.2|11312.7|11315|11311.2|4
1653630830000|2022-05-27 05:53:50|11315.2|11312.4|11315.1|11312.3|11316.2|11312.4|11315.1|11311.2|1
1653630840000|2022-05-27 05:54:00|11315.3|11311.3|11313.1|11310.3|11315.3|11311.9|11312.9|11310.1|34
1653630850000|2022-05-27 05:54:10|||||||||2
1653630860000|2022-05-27 05:54:20|11313.5|11310.7|11312.1|11309.3|11313.5|11310.7|11311.6|11308.8|6
1653630870000|2022-05-27 05:54:30|11312.2|11309.4|11313.1|11310.3|11313.3|11310.3|11312.2|11309.1|5
1653630890000|2022-05-27 05:54:50|11313.6|11310.8|11314.1|11311.3|11315.1|11312.3|11313.6|11310.8|18
1653630900000|2022-05-27 05:55:00|||||||||1
1653630910000|2022-05-27 05:55:10|11314.5|11311.7|11318.1|11315.3|11319.2|11315.4|11314.1|11311.3|5
1653630920000|2022-05-27 05:55:20|11317.6|11314.8|11313.7|11310.9|11317.6|11314.8|11313.7|11310.9|2
1653630930000|2022-05-27 05:55:30|11313.6|11310.8|11313.1|11310.3|11314.3|11311.3|11313.1|11310|3
1653630940000|2022-05-27 05:55:40|11312.7|11309.9|11310.1|11307.3|11313.1|11310.3|11310.1|11307.3|30
1653630950000|2022-05-27 05:55:50|11309.4|11306.6|11311.2|11307.2|11311.2|11307.4|11308.1|11305.2|20
1653630960000|2022-05-27 05:56:00|11311.1|11308.3|11315|11311|11315|11311.3|11311.1|11308|11
1653630970000|2022-05-27 05:56:10|11314.2|11311.4|11315.1|11312.3|11315.3|11312.3|11313.9|11310.2|2
1653630980000|2022-05-27 05:56:20|11314.7|11311.9|11311.1|11308.3|11314.7|11311.9|11310.9|11307.2|6
1653630990000|2022-05-27 05:56:30|11311.3|11307.3|11311.1|11308.3|11312.2|11308.3|11310.9|11307.2|0
1653631000000|2022-05-27 05:56:40|11312|11308|11310.6|11307.8|11312.3|11309.3|11310.6|11307.8|2
1653631010000|2022-05-27 05:56:50|11309.9|11307.1|11311.1|11308.3|11312.2|11309.1|11309.6|11306.8|9
1653631020000|2022-05-27 05:57:00|11311.2|11308.4|11314.1|11311.3|11315.2|11312.3|11311.2|11308.4|5
1653631030000|2022-05-27 05:57:10|11313.7|11310.9|11316.1|11313.3|11318|11314.6|11313.1|11310.3|4
1653631040000|2022-05-27 05:57:20|11316.3|11312.3|11316.1|11313.3|11317.2|11313.3|11314.6|11311.8|2
1653631050000|2022-05-27 05:57:30|11316.2|11313.4|11314.1|11311.3|11317.3|11314.3|11313.6|11310.8|16
1653631060000|2022-05-27 05:57:40|11315|11311|11313.1|11310.3|11316.2|11312.4|11312.9|11309.3|8
1653631070000|2022-05-27 05:57:50|11314.9|11310.9|11315.1|11312.3|11317.1|11314.3|11314.1|11310.2|4
1653631080000|2022-05-27 05:58:00|11315.8|11313|11314.1|11311.3|11316.1|11313.3|11314.1|11310.2|3
1653631090000|2022-05-27 05:58:10|11313.6|11310.8|11311.1|11308.3|11314.1|11311.3|11310.1|11307|11
1653631100000|2022-05-27 05:58:20|11312|11308|11312.6|11309.8|11312.6|11309.8|11312|11308|3
1653631110000|2022-05-27 05:58:30|11311.1|11308.3|11311.1|11308.3|11311.7|11308.4|11309.9|11307.1|8
1653631120000|2022-05-27 05:58:40|11310.1|11307.3|11311|11307|11312|11308.6|11310.1|11307|11
1653631130000|2022-05-27 05:58:50|11311.1|11308.3|11311.9|11309.1|11312|11309.1|11311.1|11308|3
1653631140000|2022-05-27 05:59:00|11312.1|11309.3|11312.1|11309.3|11312.2|11309.3|11310.9|11307|5
1653631150000|2022-05-27 05:59:10|11311.7|11308.9|11312.6|11309.8|11313.1|11310.3|11311.6|11308.8|6
1653631160000|2022-05-27 05:59:20|11311.7|11308.9|11312.4|11309.6|11314|11310.6|11311.6|11308.8|6
1653631170000|2022-05-27 05:59:30|11312.6|11309.8|11312.1|11309.3|11313|11309.8|11310.6|11307.7|13
1653631180000|2022-05-27 05:59:40|11311|11308.2|11313|11309|11313.2|11310.1|11311|11308|10
1653631190000|2022-05-27 05:59:50|11312.8|11310|11313|11309|11313.2|11310.1|11312.8|11309|1
1653631200000|2022-05-27 06:00:00|11312.9|11308.9|11320.1|11317.3|11320.1|11317.3|11311.6|11308.8|29
1653631210000|2022-05-27 06:00:10|11321.1|11318.3|11321.1|11318.3|11322.3|11319.3|11320.6|11317.8|12
1653631220000|2022-05-27 06:00:20|11320.3|11317.5|11319.1|11316.3|11322|11318.3|11319.1|11316.2|19
1653631230000|2022-05-27 06:00:30|11318.8|11316|11318.1|11315.3|11318.8|11316|11318.1|11315.3|2
1653631240000|2022-05-27 06:00:40|11317.3|11314.5|11317.1|11314.3|11318.2|11315.3|11316.9|11314|2
1653631250000|2022-05-27 06:00:50|11316.7|11313.9|11318.2|11314.2|11318.4|11315.6|11316.7|11313.9|10
1653631260000|2022-05-27 06:01:00|11317.2|11314.4|11319.2|11315.2|11319.2|11316.3|11317.1|11314|4
1653631270000|2022-05-27 06:01:10|11318.2|11315.4|11320.1|11317.3|11321.1|11318.3|11318.2|11314.8|14
1653631280000|2022-05-27 06:01:20|11320.8|11318|11324.1|11321.3|11325.2|11321.3|11320.8|11318|8
1653631290000|2022-05-27 06:01:30|11323.6|11320.8|11324|11321.2|11324.1|11321.3|11323.5|11320.7|9
1653631300000|2022-05-27 06:01:40|11323.7|11320.9|11323.7|11320.9|11325|11322.2|11323.7|11320.9|7
1653631310000|2022-05-27 06:01:50|11323.5|11320.7|11322|11319.2|11323.5|11320.7|11320.5|11317.7|13
1653631320000|2022-05-27 06:02:00|11321.7|11318.9|11324|11321.2|11324.1|11321.2|11321.5|11318.7|10
1653631330000|2022-05-27 06:02:10|11324.5|11321.7|11324|11321.2|11324.5|11321.7|11324|11321.2|8
1653631340000|2022-05-27 06:02:20|11325|11322.2|11325|11322.2|11325|11322.2|11325|11322.2|3
1653631350000|2022-05-27 06:02:30|11324.5|11321.7|11325|11322.2|11325.5|11322.7|11324|11321.2|7
1653631360000|2022-05-27 06:02:40|11325.4|11322.6|11324.5|11321.7|11325.4|11322.6|11324|11321|7
1653631370000|2022-05-27 06:02:50|11324|11321.2|11324|11321.2|11324|11321.2|11323|11320.2|7
1653631380000|2022-05-27 06:03:00|11322.5|11319.7|11323|11320.2|11323|11320.2|11322.5|11319.7|4
1653631390000|2022-05-27 06:03:10|11324|11321.2|11323|11320.2|11324|11321.2|11323|11320.2|16
1653631400000|2022-05-27 06:03:20|11322.5|11319.7|11321.5|11318.7|11322.5|11319.7|11321.5|11318.7|1
1653631410000|2022-05-27 06:03:30|11321.2|11318.4|11317.5|11314.7|11321.2|11318.4|11317|11314.2|16
1653631420000|2022-05-27 06:03:40|11317.4|11314.6|11319|11316.2|11319|11316.2|11316.5|11313.7|6
1653631430000|2022-05-27 06:03:50|11318.7|11315.9|11318|11315.2|11318.7|11315.9|11318|11315.2|1
1653631440000|2022-05-27 06:04:00|11318.3|11314.3|11316.5|11313.7|11318.3|11314.4|11316|11313.2|13
1653631450000|2022-05-27 06:04:10|11316.9|11314.1|11317|11314.2|11317|11314.2|11316.9|11314.1|0
1653631460000|2022-05-27 06:04:20|11316.3|11313.5|11316|11313.2|11316.3|11313.5|11316|11313.2|4
1653631470000|2022-05-27 06:04:30|11315|11312.2|11314|11311.2|11315.3|11312.2|11314|11311.2|8
1653631480000|2022-05-27 06:04:40|11314.2|11311.4|11314.2|11311.4|11315.1|11312.2|11314|11311.1|8
1653631490000|2022-05-27 06:04:50|11314|11311.2|11314.2|11311.4|11315.1|11312.2|11314|11311.1|2
1653631500000|2022-05-27 06:05:00|11314|11311.2|11316|11313.2|11316.2|11313.4|11313.7|11310.9|6
1653631510000|2022-05-27 06:05:10|11316.4|11313.6|11316.4|11313.6|11317|11314.2|11315.9|11312.1|5
1653631520000|2022-05-27 06:05:20|11316.5|11313.7|11316.7|11313.9|11317.1|11314.2|11316|11313.1|13
1653631530000|2022-05-27 06:05:30|11317|11314.2|11312|11309.2|11317|11314.2|11312|11309.1|11
1653631540000|2022-05-27 06:05:40|11311.2|11308.4|11308|11305.2|11311.2|11308.4|11306|11302.8|51
1653631550000|2022-05-27 06:05:50|11308.1|11304.1|11308|11305.2|11309.1|11305.7|11307.4|11304|5
1653631560000|2022-05-27 06:06:00|11308.1|11304.1|11308.3|11304.3|11308.4|11305.6|11306|11303.1|25
1653631570000|2022-05-27 06:06:10|11307.2|11304.4|11309.3|11305.3|11309.3|11305.7|11307|11304.2|5
1653631580000|2022-05-27 06:06:20|11309.1|11305.1|11310.1|11306.1|11311.1|11308.1|11309.1|11305.1|8
1653631590000|2022-05-27 06:06:30|11309.2|11306.4|11310|11307.2|11310|11307.2|11308|11305.1|3
1653631600000|2022-05-27 06:06:40|11311|11307|11309.1|11305.1|11311|11307.2|11308|11305.1|6
1653631610000|2022-05-27 06:06:50|11309|11305|11310|11307.2|11312.1|11308.7|11308|11305|4
1653631620000|2022-05-27 06:07:00|11309.9|11307.1|11308.3|11304.3|11309.9|11307.1|11306.9|11304.1|11
1653631630000|2022-05-27 06:07:10|11308|11305.2|11307|11304.2|11308.5|11305.7|11306.3|11302.9|10
1653631640000|2022-05-27 06:07:20|11307.3|11303.3|11305|11302.2|11307.3|11304.2|11304.7|11301.9|18
1653631650000|2022-05-27 06:07:30|11305.3|11301.3|11300|11297.2|11305.3|11302.2|11299|11296|50
1653631660000|2022-05-27 06:07:40|11300.1|11296.1|11300.7|11297.9|11300.7|11297.9|11298|11295.1|24
1653631670000|2022-05-27 06:07:50|11300.2|11297.4|11299.9|11297.1|11301.6|11298.8|11298.4|11295.6|26
1653631680000|2022-05-27 06:08:00|11300.7|11297.9|11302.7|11299.9|11303.8|11300.9|11300.4|11297.6|23
1653631690000|2022-05-27 06:08:10|11304.2|11301.4|11302.2|11299.4|11304.7|11301.9|11302.2|11299.4|23
1653631700000|2022-05-27 06:08:20|11302.1|11299.3|11301.7|11298.9|11302.1|11299.3|11301.2|11298.4|2
1653631710000|2022-05-27 06:08:30|11302.2|11299.4|11302.7|11299.9|11304|11300.9|11301.7|11298.7|4
1653631720000|2022-05-27 06:08:40|11302|11299.2|11301.7|11298.9|11302.8|11299.9|11301.7|11298.7|6
1653631730000|2022-05-27 06:08:50|11302.1|11299.3|11303.7|11300.9|11303.7|11300.9|11301.7|11298.9|5
1653631740000|2022-05-27 06:09:00|11304|11300|11302.7|11299.9|11304|11300.9|11299.9|11297.1|14
1653631750000|2022-05-27 06:09:10|11303.1|11300.3|11305.7|11302.9|11305.7|11302.9|11303.1|11300.3|17
1653631760000|2022-05-27 06:09:20|11306.8|11302.8|11305.7|11302.9|11306.8|11303.4|11305.7|11302.8|4
1653631770000|2022-05-27 06:09:30|11305|11302.2|11306|11302|11306.7|11303.9|11303.7|11300.9|13
1653631780000|2022-05-27 06:09:40|11304.9|11302.1|11302.7|11299.9|11305.7|11302.9|11302.7|11299.7|3
1653631790000|2022-05-27 06:09:50|11302|11299.2|11300.7|11297.9|11302|11299.2|11298.7|11295.5|11
1653631800000|2022-05-27 06:10:00|11299.7|11296.9|11298.7|11295.9|11300.3|11296.9|11297.6|11293.9|24
1653631810000|2022-05-27 06:10:10|11298.9|11294.9|11300.7|11297.9|11301.7|11298.9|11297.7|11294.7|15
1653631820000|2022-05-27 06:10:20|11301.7|11297.7|11304.8|11300.8|11304.8|11301.4|11298.7|11295.9|17
1653631830000|2022-05-27 06:10:30|11304.9|11300.9|11302.7|11299.9|11304.9|11301.9|11302.7|11298.8|3
1653631840000|2022-05-27 06:10:40|11302.9|11298.9|11302.7|11299.9|11303.7|11299.9|11300.7|11297.9|3
1653631850000|2022-05-27 06:10:50|11303.4|11300.6|11305.7|11302.9|11306.1|11303.3|11303.4|11300.6|16
1653631860000|2022-05-27 06:11:00|11306.7|11302.7|11306.7|11303.9|11306.8|11304|11305.7|11302.7|17
1653631870000|2022-05-27 06:11:10|11306.6|11303.8|11311.7|11308.9|11311.8|11308.9|11306.6|11303.8|13
1653631880000|2022-05-27 06:11:20|11310.7|11307.9|11311.7|11308.9|11311.7|11308.9|11310.7|11307.7|3
1653631890000|2022-05-27 06:11:30|11311.8|11307.8|11315.7|11312.9|11316.9|11314|11310.5|11307.7|20
1653631900000|2022-05-27 06:11:40|11316.7|11312.7|11317.2|11314.4|11317.8|11314.4|11315.7|11312.7|6
1653631910000|2022-05-27 06:11:50|11316.2|11313.4|11315.2|11312.4|11316.2|11313.4|11313.9|11309.9|13
1653631920000|2022-05-27 06:12:00|11314.7|11311.9|11310.7|11307.9|11314.7|11311.9|11310.7|11307.9|5
1653631930000|2022-05-27 06:12:10|11311|11308.2|11310.7|11307.9|11311.7|11308.9|11309.2|11306.4|10
1653631940000|2022-05-27 06:12:20|11310.9|11306.9|11309.7|11306.9|11310.9|11307|11308.2|11305.4|7
1653631950000|2022-05-27 06:12:30|11309.3|11306.5|11311.7|11308.9|11311.7|11308.9|11309.3|11306.5|6
1653631960000|2022-05-27 06:12:40|11311.5|11308.7|11305.7|11302.9|11311.8|11308.7|11305.3|11302.5|12
1653631970000|2022-05-27 06:12:50|11306.4|11303.6|11307.5|11304.7|11307.7|11304.9|11306.4|11303.6|10
1653631980000|2022-05-27 06:13:00|11308.5|11304.5|11308.7|11305.9|11309.5|11306.7|11305.7|11302.9|18
1653631990000|2022-05-27 06:13:10|11308.5|11305.7|11309.5|11306.7|11310.2|11307.4|11307.7|11304.9|6
1653632000000|2022-05-27 06:13:20|11308.7|11305.9|11306.9|11302.9|11309.7|11306.9|11306.5|11302.8|7
1653632010000|2022-05-27 06:13:30|11306.8|11302.8|11301.7|11298.9|11306.8|11303.9|11300.4|11297.6|17
1653632020000|2022-05-27 06:13:40|11302.9|11299.9|11300.7|11297.9|11303.8|11299.9|11300.5|11296.8|5
1653632030000|2022-05-27 06:13:50|11299.7|11296.9|11301|11298.2|11301|11298.2|11296.5|11293.7|30
1653632040000|2022-05-27 06:14:00|11301.2|11298.4|11305.6|11301.6|11305.6|11301.9|11301.2|11298.4|10
1653632050000|2022-05-27 06:14:10|11304.7|11301.9|11298.7|11295.9|11304.7|11301.9|11298.7|11295.6|8
1653632060000|2022-05-27 06:14:20|11299.3|11295.3|11295.7|11292.9|11299.8|11296.9|11294.7|11291.3|24
1653632070000|2022-05-27 06:14:30|11295.8|11291.8|11292.7|11289.9|11297.8|11294|11291.7|11288.6|96
1653632080000|2022-05-27 06:14:40|11293.6|11289.6|11293.7|11290.9|11294.8|11291.9|11292.7|11289.6|22
1653632090000|2022-05-27 06:14:50|11294.2|11291.4|11289.7|11286.9|11294.7|11291.9|11289.7|11286.8|89
1653632100000|2022-05-27 06:15:00|11290.2|11287.4|11291.5|11288.7|11292.7|11289.9|11290.2|11287.4|8
1653632110000|2022-05-27 06:15:10|11291.7|11288.9|11295.7|11292.9|11296.2|11293.4|11291.7|11288.9|30
1653632120000|2022-05-27 06:15:20|11295.3|11292.5|11292.2|11289.4|11296.2|11293.4|11292.2|11289.4|10
1653632130000|2022-05-27 06:15:30|11291.7|11288.9|11291.5|11288.7|11292.7|11289.9|11291.2|11288.4|15
1653632140000|2022-05-27 06:15:40|11291.7|11288.9|11290.7|11287.9|11292.9|11290.1|11290.2|11287.4|36
1653632150000|2022-05-27 06:15:50|11290.2|11287.4|11289.7|11286.9|11290.8|11287.9|11289.3|11286.5|11
1653632160000|2022-05-27 06:16:00|11290|11287.2|11290.7|11287.9|11291.7|11288.9|11289|11286.2|20
1653632170000|2022-05-27 06:16:10|11291.3|11288.5|11293.8|11291|11294.5|11291|11290.7|11287.9|8
1653632180000|2022-05-27 06:16:20|11294.6|11290.6|11295.7|11292.9|11295.7|11292.9|11293.7|11290.6|5
1653632190000|2022-05-27 06:16:30|11296.7|11293.9|11297.7|11294.9|11299.2|11296.4|11295.7|11292.9|15
1653632200000|2022-05-27 06:16:40|11298|11295.2|11297.7|11294.9|11298.5|11295.2|11296.7|11293.6|15
1653632210000|2022-05-27 06:16:50|11298.4|11295.6|11301.9|11299.1|11302.7|11299.9|11298.4|11295.6|10
1653632220000|2022-05-27 06:17:00|11301.7|11298.9|11304.6|11300.6|11304.8|11301.4|11300.7|11296.9|29
1653632230000|2022-05-27 06:17:10|11303.7|11300.9|11300.7|11297.9|11303.9|11300.9|11300.7|11297.8|2
1653632240000|2022-05-27 06:17:20|11299.9|11297.1|11295.9|11293.1|11300.8|11297.1|11295.7|11292.8|11
1653632250000|2022-05-27 06:17:30|11295.7|11292.9|11294.8|11292|11295.7|11292.9|11293.9|11291.1|10
1653632260000|2022-05-27 06:17:40|11295.7|11292.9|11296.2|11293.4|11296.6|11293.4|11295.5|11291.8|6
1653632270000|2022-05-27 06:17:50|11296.5|11293.7|11298.6|11294.6|11299.8|11296.4|11296.5|11293.6|3
1653632280000|2022-05-27 06:18:00|11297.7|11294.9|11301.5|11298.7|11301.5|11298.7|11297.7|11294.6|12
1653632290000|2022-05-27 06:18:10|11303.5|11300.7|11302.6|11299.8|11306.6|11302.9|11302.6|11299.6|14
1653632300000|2022-05-27 06:18:20|11303.7|11300.9|11303.1|11300.3|11304.1|11301.3|11303.1|11300.3|3
1653632310000|2022-05-27 06:18:30|11302.6|11299.8|11301.7|11297.7|11302.6|11299.8|11298.6|11295.6|9
1653632320000|2022-05-27 06:18:40|11301.9|11297.9|11302.6|11299.8|11302.7|11299.8|11300.6|11297.7|5
1653632330000|2022-05-27 06:18:50|11303.1|11300.3|11301.6|11298.8|11303.1|11300.3|11301.6|11298.6|25
1653632340000|2022-05-27 06:19:00|11302.4|11299.6|11299.6|11296.8|11303.2|11299.8|11299.6|11296.8|13
1653632350000|2022-05-27 06:19:10|11299.9|11295.9|11294.6|11291.8|11299.9|11295.9|11294.6|11290.7|4
1653632360000|2022-05-27 06:19:20|11295|11292.2|11298.6|11295.8|11299.7|11296|11295|11292.2|5
1653632370000|2022-05-27 06:19:30|11298.7|11294.7|11300.6|11297.8|11300.9|11297.8|11298.5|11294.7|10
1653632380000|2022-05-27 06:19:40|11301.4|11298.6|11300.7|11296.7|11301.4|11298.6|11299.8|11296.7|5
1653632390000|2022-05-27 06:19:50|11300.5|11297.7|11300.1|11297.3|11301.6|11298.8|11300.1|11297.3|2
1653632400000|2022-05-27 06:20:00|11299.6|11296.8|11297.6|11294.8|11299.6|11296.8|11297.6|11294.8|6
1653632410000|2022-05-27 06:20:10|11295.6|11292.8|11291.1|11288.3|11295.6|11292.8|11289.6|11286.8|23
1653632420000|2022-05-27 06:20:20|11291.5|11288.7|11294.8|11292|11296.1|11292.8|11291.5|11288.7|19
1653632430000|2022-05-27 06:20:30|11295.6|11292.8|11299.6|11296.8|11299.6|11296.8|11295.6|11292.8|9
1653632440000|2022-05-27 06:20:40|11300|11297.2|11303|11300.2|11303|11300.2|11300|11297.2|6
1653632450000|2022-05-27 06:20:50|11302.6|11299.8|11302.6|11299.8|11303.1|11300.3|11300.6|11297.8|7
1653632460000|2022-05-27 06:21:00|11303.1|11300.3|11302.5|11299.7|11303.7|11300.8|11302.5|11298.7|6
1653632470000|2022-05-27 06:21:10|11301.6|11298.8|11303.6|11300.8|11303.6|11300.8|11301.6|11298.8|3
1653632480000|2022-05-27 06:21:20|11304.1|11301.3|11304.6|11301.8|11304.7|11301.9|11302.6|11299.8|14
1653632490000|2022-05-27 06:21:30|11303.9|11301.1|11304.6|11301.8|11305.7|11302|11302.6|11299.8|7
1653632500000|2022-05-27 06:21:40|11305.6|11301.6|11306.9|11304.1|11308.2|11304.8|11305|11301.6|11
1653632510000|2022-05-27 06:21:50|11307.1|11304.3|11305.6|11302.8|11307.1|11304.3|11305.3|11302.5|7
1653632520000|2022-05-27 06:22:00|11306|11303.2|11305.6|11302.8|11306.1|11303.3|11305.6|11302.8|2
1653632530000|2022-05-27 06:22:10|11306|11303.2|11304.7|11300.7|11306|11303.2|11302.6|11299.7|12
1653632540000|2022-05-27 06:22:20|11304.6|11301.8|11301.6|11298.8|11304.6|11301.8|11301.6|11298.8|5
1653632550000|2022-05-27 06:22:30|11301.1|11298.3|11302.6|11299.8|11303.7|11299.8|11300.6|11297.7|16
1653632560000|2022-05-27 06:22:40|||||||||2
1653632570000|2022-05-27 06:22:50|11301.2|11298.4|11300.6|11297.8|11302.7|11298.8|11300.6|11297.8|2
1653632580000|2022-05-27 06:23:00|11301.1|11298.3|11301.2|11298.4|11302.6|11299.8|11301.1|11298.3|6
1653632590000|2022-05-27 06:23:10|11300.6|11297.8|11299.1|11296.3|11300.7|11297.8|11299.1|11296.3|2
1653632600000|2022-05-27 06:23:20|11299.6|11296.8|11301.6|11297.6|11301.6|11297.6|11297.6|11294.8|15
1653632610000|2022-05-27 06:23:30|11301.7|11297.7|11299.8|11297|11301.7|11298|11299.8|11296.7|0
1653632620000|2022-05-27 06:23:40|11299.6|11296.8|11298.6|11295.8|11300.6|11296.8|11298.6|11295.8|8
1653632630000|2022-05-27 06:23:50|11299.6|11295.6|11297.6|11294.8|11299.6|11295.8|11297.6|11294.8|1
1653632640000|2022-05-27 06:24:00|11297.3|11294.5|11296.1|11293.3|11297.3|11294.5|11292.6|11289.8|28
1653632650000|2022-05-27 06:24:10|11295.8|11293|11293.6|11290.8|11295.8|11293|11292.6|11289.8|7
1653632660000|2022-05-27 06:24:20|11294|11291.2|11297.6|11294.8|11298.6|11295.8|11294|11291.2|11
1653632670000|2022-05-27 06:24:30|11298.1|11295.3|11298.1|11295.3|11299.1|11296.3|11298.1|11295.3|5
1653632680000|2022-05-27 06:24:40|11299.1|11296.3|11298.9|11296.1|11301.9|11299.1|11298.9|11296.1|16
1653632690000|2022-05-27 06:24:50|11299|11295|11296.9|11294.1|11299|11295.6|11296.4|11293.6|16
1653632700000|2022-05-27 06:25:00|11297|11293|11295.9|11293.1|11297|11293.1|11292.9|11290.1|8
1653632710000|2022-05-27 06:25:10|11295.5|11292.7|11298.9|11296.1|11301|11298.1|11295.5|11292.7|13
1653632720000|2022-05-27 06:25:20|11298.4|11295.6|11298.6|11295.8|11298.6|11295.8|11296.9|11294|3
1653632730000|2022-05-27 06:25:30|11298.9|11296.1|11299.1|11295.1|11299.8|11296.1|11298.9|11295|0
1653632740000|2022-05-27 06:25:40|11299|11295|11296.9|11294.1|11299|11295|11296.7|11293|1
1653632750000|2022-05-27 06:25:50|11296.4|11293.6|11295.9|11293.1|11296.4|11293.6|11295.9|11293.1|1
1653632760000|2022-05-27 06:26:00|11296.2|11293.4|11299.2|11296.4|11299.9|11297.1|11296.2|11293.4|4
1653632770000|2022-05-27 06:26:10|11299.6|11296.8|11301.8|11297.8|11301.8|11298.1|11298.9|11296.1|1
1653632780000|2022-05-27 06:26:20|11301.9|11299.1|11299.9|11297.1|11302.8|11299.1|11299.4|11296.6|7
1653632790000|2022-05-27 06:26:30|11298.9|11296.1|11300.9|11298.1|11300.9|11298.1|11298.9|11296.1|2
1653632800000|2022-05-27 06:26:40|11300.4|11297.6|11301.7|11298.9|11302.1|11299.1|11299.4|11296.6|14
1653632810000|2022-05-27 06:26:50|11301.9|11299.1|11302.9|11300.1|11305.1|11301.6|11301.7|11298.8|12
1653632820000|2022-05-27 06:27:00|11302.4|11299.6|11305.4|11302.6|11305.4|11302.6|11302|11299.2|6
1653632830000|2022-05-27 06:27:10|11305|11302.2|11305.9|11303.1|11308|11305.1|11304.9|11302.1|21
1653632840000|2022-05-27 06:27:20|11304.8|11302|11303.7|11300.9|11304.8|11302|11302.4|11299|18
1653632850000|2022-05-27 06:27:30|11303.8|11299.8|11302.9|11300.1|11304.2|11301.4|11301.9|11299.1|6
1653632860000|2022-05-27 06:27:40|11303.7|11300.9|11301.9|11299.1|11303.7|11300.9|11301.9|11299.1|2
1653632870000|2022-05-27 06:27:50|11302.9|11300.1|11302.9|11300.1|11302.9|11300.1|11301.9|11299.1|1
1653632880000|2022-05-27 06:28:00|11302.4|11299.6|11298.9|11296.1|11303.2|11300.4|11296.9|11294.1|24
1653632890000|2022-05-27 06:28:10|11299|11296.2|11300.9|11298.1|11303.3|11299.1|11299|11295.3|10
1653632900000|2022-05-27 06:28:20|11301.1|11297.1|11304.9|11302.1|11305|11302.1|11299.9|11297|20
1653632910000|2022-05-27 06:28:30|11304|11301.2|11308.9|11306.1|11308.9|11306.1|11304|11299.5|20
1653632920000|2022-05-27 06:28:40|11309|11305|11306.9|11304.1|11309|11305.8|11306.2|11303.4|11
1653632930000|2022-05-27 06:28:50|11308.6|11305.8|11307.6|11304.8|11309.6|11306.8|11306.1|11303.3|30
1653632940000|2022-05-27 06:29:00|11307.7|11304.9|11308.2|11305.4|11310.1|11307.3|11307.7|11304.7|7
1653632950000|2022-05-27 06:29:10|11307.6|11304.8|11310.6|11307.8|11310.8|11307.8|11306.4|11303.6|27
1653632960000|2022-05-27 06:29:20|11310.7|11307.9|11307.6|11304.8|11312.1|11309.3|11307.2|11304.4|7
1653632970000|2022-05-27 06:29:30|11307.2|11304.4|11308.6|11305.8|11308.9|11306.1|11307.2|11303.7|6
1653632980000|2022-05-27 06:29:40|11308.9|11306.1|11311.8|11307.8|11311.8|11308.6|11308.9|11306.1|1
1653632990000|2022-05-27 06:29:50|11311.6|11308.8|11306.6|11303.8|11312.1|11309.3|11306.6|11303.8|11
1653633000000|2022-05-27 06:30:00|11306.1|11303.3|11304.6|11301.8|11306.7|11303.8|11303.7|11300.8|9
1653633010000|2022-05-27 06:30:10|11304.8|11302|11303.6|11300.8|11304.8|11302|11301.6|11298.8|14
1653633020000|2022-05-27 06:30:20|11302.5|11299.7|11302.7|11299.9|11303.6|11300.8|11302.5|11299.7|6
1653633030000|2022-05-27 06:30:30|11302.6|11299.8|11301.1|11298.3|11302.8|11299.8|11301.1|11298.3|7
1653633040000|2022-05-27 06:30:40|11300.7|11297.9|11302.6|11299.8|11303.8|11300.5|11299.9|11297.1|10
1653633050000|2022-05-27 06:30:50|11303.4|11300.6|11302.6|11299.8|11303.7|11300.6|11302.2|11299.4|2
1653633060000|2022-05-27 06:31:00|11303.3|11300.5|11307.6|11304.8|11310.1|11307.3|11303.3|11300.5|10
1653633070000|2022-05-27 06:31:10|11308.5|11304.5|11308.3|11305.5|11308.5|11305.5|11308.3|11304.5|1
1653633080000|2022-05-27 06:31:20|11309.1|11306.3|11310.1|11307.3|11310.9|11308.1|11309.1|11305.8|5
1653633090000|2022-05-27 06:31:30|11309.6|11306.8|11310.1|11307.3|11310.1|11307.3|11307.6|11304.5|0
1653633100000|2022-05-27 06:31:40|11309.6|11306.8|11310.6|11307.8|11311.6|11308.8|11309.6|11306.8|5
1653633110000|2022-05-27 06:31:50|11309.8|11307|11307.4|11304.6|11309.8|11307|11304.6|11301.5|10
1653633120000|2022-05-27 06:32:00|11307.6|11304.8|11306.6|11303.8|11307.6|11304.8|11303.4|11300.6|5
1653633130000|2022-05-27 06:32:10|11307.6|11304.8|11308.1|11305.3|11308.1|11305.3|11307.6|11304.8|0
1653633140000|2022-05-27 06:32:20|11306.6|11303.8|11306.6|11303.8|11308.7|11305.8|11306.6|11303.8|7
1653633150000|2022-05-27 06:32:30|11307.1|11304.3|11306.7|11303.9|11307.1|11304.3|11306.7|11303.9|0
1653633160000|2022-05-27 06:32:40|11306.6|11303.8|11305.6|11302.8|11306.6|11303.8|11304.1|11301.3|5
1653633180000|2022-05-27 06:33:00|11305.5|11302.7|11306.5|11303.7|11306.5|11303.7|11304|11301.2|7
1653633190000|2022-05-27 06:33:10|11307.3|11304.5|11309.5|11306.7|11309.5|11306.7|11307.3|11304.5|4
1653633200000|2022-05-27 06:33:20|11310.3|11307.5|11310.5|11307.7|11310.5|11307.7|11310.3|11307.5|1
1653633210000|2022-05-27 06:33:30|11310.2|11307.4|11310.3|11307.5|11311.5|11308.7|11309.5|11306.6|10
1653633220000|2022-05-27 06:33:40|11309.8|11307|11311.5|11308.7|11311.5|11308.7|11309.5|11306.6|5
1653633230000|2022-05-27 06:33:50|11310.8|11308|11312.5|11309.7|11313.6|11309.7|11310.5|11307.6|4
1653633240000|2022-05-27 06:34:00|11313.5|11309.5|11314|11311.2|11314|11311.2|11312.5|11309.5|7
1653633250000|2022-05-27 06:34:10|11314.4|11311.6|11315.6|11311.6|11315.6|11312.7|11312.4|11309.6|50
1653633260000|2022-05-27 06:34:20|11314.5|11311.7|11317.5|11314.7|11317.5|11314.7|11312.5|11309.7|6
1653633270000|2022-05-27 06:34:30|11316.8|11314|11315.5|11312.7|11316.8|11314|11314.5|11311.7|14
1653633280000|2022-05-27 06:34:40|11316.5|11313.7|11317.6|11313.6|11318.9|11316.1|11316.5|11313.5|18
1653633290000|2022-05-27 06:34:50|11316.7|11313.9|11316.5|11313.7|11318.6|11315.2|11316.5|11313.7|5
1653633300000|2022-05-27 06:35:00|11316.9|11314.1|11316.5|11313.7|11318.4|11315.6|11315.5|11312.7|7
1653633310000|2022-05-27 06:35:10|11315.5|11312.7|11315.5|11312.7|11316|11313.2|11315|11312.2|13
1653633320000|2022-05-27 06:35:20|11314.8|11312|11316.5|11313.7|11316.5|11313.7|11314.2|11311.4|9
1653633330000|2022-05-27 06:35:30|11315.8|11313|11313.5|11310.7|11315.8|11313|11313.5|11310.7|5
1653633340000|2022-05-27 06:35:40|11313.9|11311.1|11312.5|11309.7|11314.5|11311.7|11311.5|11308.7|15
1653633350000|2022-05-27 06:35:50|11312.2|11309.4|11314.5|11311.7|11315|11312.2|11312.2|11309.4|12
1653633360000|2022-05-27 06:36:00|11314.8|11312|11315.5|11312.7|11317.5|11314.7|11314.8|11312|13
1653633370000|2022-05-27 06:36:10|11316.5|11312.5|11316.5|11313.7|11318.8|11315.7|11316.2|11312.5|15
1653633380000|2022-05-27 06:36:20|11317.2|11314.4|11318.5|11315.7|11322.6|11319.8|11317.2|11314.4|70
1653633390000|2022-05-27 06:36:30|11318.9|11316.1|11319|11316.2|11320.5|11317.7|11318.5|11315.7|11
1653633400000|2022-05-27 06:36:40|11319.5|11316.7|11320.5|11317.7|11320.5|11317.7|11318.5|11315.6|4
1653633410000|2022-05-27 06:36:50|11320.9|11318.1|11317.5|11314.7|11320.9|11318.1|11315.7|11312.9|17
1653633420000|2022-05-27 06:37:00|11317.2|11314.4|11316.7|11313.9|11317.5|11314.7|11315|11312.2|14
1653633430000|2022-05-27 06:37:10|11317.2|11314.4|11317.5|11314.7|11317.5|11314.7|11317.2|11314.4|3
1653633440000|2022-05-27 06:37:20|11317.7|11314.9|11317.2|11314.4|11318|11315.2|11316.2|11313.4|5
1653633450000|2022-05-27 06:37:30|11317.5|11314.7|11319.5|11316.7|11319.8|11316.7|11317.5|11314.7|5
1653633460000|2022-05-27 06:37:40|11318.5|11315.7|11318.5|11315.7|11319.6|11315.9|11318.5|11315.6|1
1653633470000|2022-05-27 06:37:50|11319.5|11316.7|11319.5|11316.7|11320.5|11317.7|11319.5|11316.7|14
1653633480000|2022-05-27 06:38:00|11319.2|11316.4|11318.5|11315.7|11319.5|11316.7|11317.3|11314.5|10
1653633490000|2022-05-27 06:38:10|11319.2|11316.4|11320.4|11317.6|11320.8|11318|11319.2|11316.4|21
1653633500000|2022-05-27 06:38:20|11320.2|11317.4|11318.5|11315.7|11320.4|11317.6|11318.5|11315.7|5
1653633520000|2022-05-27 06:38:40|11317.3|11314.5|11317|11314.2|11318.6|11314.9|11316.5|11313.7|9
1653633530000|2022-05-27 06:38:50|11317.5|11314.7|11317.5|11314.7|11317.5|11314.7|11317|11314.2|11
1653633540000|2022-05-27 06:39:00|11317.2|11314.4|11318.5|11315.7|11318.5|11315.7|11317|11314.2|3
1653633550000|2022-05-27 06:39:10|11318.9|11316.1|11316.5|11313.7|11320|11317.2|11316.5|11313.7|24
1653633560000|2022-05-27 06:39:20|11316.9|11314.1|11312.5|11309.7|11319.5|11316.7|11312.5|11309.7|17
1653633570000|2022-05-27 06:39:30|11313.2|11310.4|11315.5|11312.7|11315.5|11312.7|11312.1|11309.3|4
1653633580000|2022-05-27 06:39:40|11314.8|11312|11316.5|11313.7|11317.5|11314.7|11314.5|11311.7|6
1653633590000|2022-05-27 06:39:50|11315.8|11313|11314|11311.2|11315.8|11313|11313.5|11310.7|7
1653633600000|2022-05-27 06:40:00|11313.6|11310.8|11309.9|11307.1|11314.5|11311.7|11309.5|11306.7|10
1653633610000|2022-05-27 06:40:10|11310|11307.2|11313.5|11310.7|11313.5|11310.7|11309.6|11306.8|12
1653633620000|2022-05-27 06:40:20|11313|11310.2|11309.5|11306.7|11313.5|11310.7|11309.5|11306.7|9
1653633630000|2022-05-27 06:40:30|11310|11307.2|11310.2|11307.4|11310.9|11308.1|11309|11306.2|4
1653633640000|2022-05-27 06:40:40|11310.5|11307.7|11311|11308.2|11311|11308.2|11309.5|11306.5|3
1653633650000|2022-05-27 06:40:50|11309.9|11307.1|11307.4|11304.6|11309.9|11307.1|11307|11304.2|5
1653633660000|2022-05-27 06:41:00|11307.5|11304.7|11309|11306.2|11309.7|11306.7|11307.5|11304.7|5
1653633670000|2022-05-27 06:41:10|11308.6|11305.8|11306.5|11303.7|11308.6|11305.8|11304.5|11301.7|13
1653633680000|2022-05-27 06:41:20|11306|11303.2|11304.5|11301.7|11306.5|11303.7|11304.5|11301.7|10
1653633690000|2022-05-27 06:41:30|11305|11302.2|11304.5|11301.7|11307|11304.2|11304.5|11301.7|12
1653633700000|2022-05-27 06:41:40|11305.2|11302.4|11305.5|11302.7|11305.6|11302.8|11304.5|11301.4|5
1653633710000|2022-05-27 06:41:50|11307|11304.2|11306.5|11303.7|11307|11304.2|11305.5|11302.6|6
1653633720000|2022-05-27 06:42:00|11306.1|11303.3|11302.5|11299.7|11306.6|11303.7|11302|11299.2|20
1653633730000|2022-05-27 06:42:10|11302.1|11299.3|11302.5|11299.7|11303|11300.2|11301.5|11298.7|12
1653633740000|2022-05-27 06:42:20|11302.8|11300|11302.5|11299.7|11303|11300.2|11302|11299.2|6
1653633750000|2022-05-27 06:42:30|11301.8|11299|11298.6|11295.8|11301.8|11299|11298.5|11295.6|15
1653633760000|2022-05-27 06:42:40|11298.8|11296|11297.4|11294.6|11299.5|11296.7|11296.5|11293.7|16
1653633770000|2022-05-27 06:42:50|11297.3|11294.5|11299|11296.2|11299|11296.2|11297|11294.2|6
1653633780000|2022-05-27 06:43:00|11299.3|11296.5|11298.5|11295.7|11300|11297.2|11297.8|11295|15
1653633790000|2022-05-27 06:43:10|11299|11296.2|11296.5|11293.7|11299.5|11296.7|11296.5|11293.7|7
1653633800000|2022-05-27 06:43:20|11295.8|11293|11294.5|11291.7|11296.5|11293.7|11293.5|11290.7|16
1653633810000|2022-05-27 06:43:30|11294|11291.2|11293.5|11290.7|11295.3|11292.5|11293.5|11290.6|12
1653633820000|2022-05-27 06:43:40|11293|11290.2|11294|11291.2|11294.5|11291.7|11291|11288.2|15
1653633830000|2022-05-27 06:43:50|11294.1|11291.3|11294.5|11291.7|11296.2|11292|11293|11288.2|15
1653633840000|2022-05-27 06:44:00|11295|11292.2|11292.5|11289.7|11295|11292.2|11292|11289.2|6
1653633850000|2022-05-27 06:44:10|11294|11291.2|11294.5|11291.7|11294.6|11291.7|11293.5|11290.4|6
1653633860000|2022-05-27 06:44:20|11293.4|11290.6|11294.6|11291.8|11295|11292.2|11293.4|11290.6|11
1653633870000|2022-05-27 06:44:30|11295|11292.2|11294.5|11291.7|11295.5|11292.7|11294.5|11291.7|4
1653633880000|2022-05-27 06:44:40|11294|11291.2|11292.5|11289.7|11294|11291.2|11291.5|11288.7|10
1653633890000|2022-05-27 06:44:50|11292.1|11289.3|11292.5|11289.7|11292.5|11289.7|11291.1|11288.3|1
1653633900000|2022-05-27 06:45:00|11293.2|11290.4|11293.5|11290.7|11294.5|11291.7|11293.1|11290.3|9
1653633910000|2022-05-27 06:45:10|11294.2|11291.4|11294.5|11291.7|11295.5|11292.7|11294|11291.2|5
1653633920000|2022-05-27 06:45:20|11295.2|11292.4|11295.5|11292.7|11296.2|11293.4|11294|11291.2|11
1653633930000|2022-05-27 06:45:30|11295.1|11292.3|11295|11292.2|11296.5|11293.7|11294.5|11291.7|11
1653633940000|2022-05-27 06:45:40|11295.2|11292.4|11295.5|11292.7|11296|11293.2|11295.2|11292.4|4
1653633950000|2022-05-27 06:45:50|11295.8|11293|11294.5|11291.7|11296.8|11294|11294.5|11291.7|12
1653633960000|2022-05-27 06:46:00|11294.1|11291.3|11294.6|11290.6|11294.6|11291.7|11292.5|11289.6|5
1653633970000|2022-05-27 06:46:10|11294.3|11291.5|11298.1|11295.3|11298.1|11295.3|11294.3|11291.5|9
1653633980000|2022-05-27 06:46:20|11298.5|11295.7|11296.5|11293.7|11299.5|11296.7|11296.5|11293.7|5
1653633990000|2022-05-27 06:46:30|11297|11294.2|11295.5|11292.7|11297.5|11294.7|11295.5|11292.7|5
1653634000000|2022-05-27 06:46:40|11295.6|11292.8|11297|11294.2|11297|11294.2|11295.5|11292.7|3
1653634010000|2022-05-27 06:46:50|11296.6|11293.8|11295.5|11292.7|11296.6|11293.8|11295.1|11292.3|3
1653634020000|2022-05-27 06:47:00|11295.1|11292.3|11296.5|11293.7|11296.8|11294|11295|11292.2|3
1653634030000|2022-05-27 06:47:10|11296.8|11294|11296.3|11293.5|11297|11294.2|11296|11293.2|3
1653634040000|2022-05-27 06:47:20|11296.5|11293.7|11297.5|11294.7|11297.5|11294.7|11296|11293.2|5
1653634050000|2022-05-27 06:47:30|11297.1|11294.3|11301.6|11298.8|11301.7|11298.8|11296.6|11293.8|12
1653634060000|2022-05-27 06:47:40|11301.4|11298.6|11298.4|11295.6|11301.5|11298.6|11298.4|11295.6|3
1653634070000|2022-05-27 06:47:50|11297.9|11295.1|11296.4|11293.6|11298.9|11296.1|11295.9|11293.1|9
1653634080000|2022-05-27 06:48:00|11297.2|11294.4|11298.9|11296.1|11300.9|11298.1|11297.2|11294.4|6
1653634090000|2022-05-27 06:48:10|11298.6|11295.8|11296.9|11294.1|11298.9|11296.1|11296.4|11293.6|1
1653634100000|2022-05-27 06:48:20|11297.4|11294.6|11293.9|11291.1|11297.4|11294.6|11293.4|11290.6|12
1653634110000|2022-05-27 06:48:30|11294.3|11291.5|11293.4|11290.6|11294.4|11291.6|11293.4|11290.6|5
1653634120000|2022-05-27 06:48:40|11292.9|11290.1|11293.4|11290.6|11293.4|11290.6|11292.9|11290.1|5
1653634130000|2022-05-27 06:48:50|11294.5|11291.7|11294.4|11291.6|11295.3|11292.5|11292.9|11290.1|11
1653634140000|2022-05-27 06:49:00|11293.9|11291.1|11294.9|11292.1|11294.9|11292.1|11292.4|11289.6|5
1653634150000|2022-05-27 06:49:10|11294.4|11291.6|11294.4|11291.6|11294.4|11291.6|11293.4|11290.6|7
1653634160000|2022-05-27 06:49:20|11295.3|11292.5|11294.9|11292.1|11296.4|11293.6|11294.9|11292.1|5
1653634170000|2022-05-27 06:49:30|11295.3|11292.5|11295.4|11292.6|11295.4|11292.6|11294.9|11292.1|4
1653634180000|2022-05-27 06:49:40|11294.9|11292.1|11295.4|11292.6|11295.9|11293.1|11294.9|11292.1|2
1653634190000|2022-05-27 06:49:50|11294.7|11291.9|11295.1|11292.3|11295.4|11292.6|11294.4|11291.6|3
1653634200000|2022-05-27 06:50:00|11294.9|11292.1|11295.9|11293.1|11295.9|11293.1|11294.9|11292.1|1
1653634210000|2022-05-27 06:50:10|11296.3|11293.5|11299.4|11296.6|11299.4|11296.6|11296.3|11293.5|11
1653634220000|2022-05-27 06:50:20|11298.4|11295.6|11301.4|11298.6|11302.4|11299.6|11297.9|11295.1|12
1653634230000|2022-05-27 06:50:30|11301.1|11298.3|11300.9|11298.1|11301.1|11298.3|11300.4|11297.6|3
1653634240000|2022-05-27 06:50:40|11300.4|11297.6|11302.4|11299.6|11302.7|11299.6|11299.4|11296.6|9
1653634250000|2022-05-27 06:50:50|11302.9|11300.1|11304.4|11301.6|11304.4|11301.6|11302.9|11299.5|7
1653634260000|2022-05-27 06:51:00|11303.9|11301.1|11304.9|11302.1|11304.9|11302.1|11303.4|11300.5|4
1653634270000|2022-05-27 06:51:10|11304.6|11301.8|11308.4|11305.6|11310.6|11307.8|11303.4|11300.6|35
1653634280000|2022-05-27 06:51:20|11308.6|11305.8|11308.4|11305.6|11308.9|11306.1|11307.9|11305.1|3
1653634290000|2022-05-27 06:51:30|11308.1|11305.3|11306.4|11303.6|11308.9|11306.1|11305.9|11303.1|14
1653634300000|2022-05-27 06:51:40|11307.4|11304.6|11308.4|11305.6|11308.4|11305.6|11307.4|11304.6|3
1653634310000|2022-05-27 06:51:50|11308.1|11305.3|11307.4|11304.6|11308.1|11305.3|11307.4|11304.6|0
1653634320000|2022-05-27 06:52:00|11306.9|11304.1|11308.9|11306.1|11309.5|11306.7|11306.9|11304.1|10
1653634330000|2022-05-27 06:52:10|11309.4|11306.6|11307.4|11304.6|11309.5|11306.6|11307.4|11304.6|6
1653634340000|2022-05-27 06:52:20|11308.4|11305.6|11305.4|11302.6|11308.4|11305.6|11305.4|11302.6|4
1653634350000|2022-05-27 06:52:30|11306.4|11302.4|11306.4|11303.6|11306.4|11303.6|11306.4|11302.4|2
1653634360000|2022-05-27 06:52:40|11305.3|11302.5|11303.4|11300.6|11305.4|11302.6|11303.1|11300.3|10
1653634370000|2022-05-27 06:52:50|11303.1|11300.3|11300.4|11297.6|11303.1|11300.3|11299.9|11297.1|11
1653634380000|2022-05-27 06:53:00|11300.1|11297.3|11303.9|11301.1|11303.9|11301.1|11300.1|11297.3|10
1653634390000|2022-05-27 06:53:10|11304.5|11300.5|11303.4|11300.6|11304.5|11301.6|11303.4|11300.5|3
1653634400000|2022-05-27 06:53:20|11302.9|11300.1|11306.5|11302.5|11306.7|11303.6|11301.9|11299.1|9
1653634410000|2022-05-27 06:53:30|11306.3|11303.5|11306.4|11303.6|11306.4|11303.6|11306.3|11303.5|0
1653634420000|2022-05-27 06:53:40|11306.6|11303.8|11307.5|11303.5|11307.7|11304.6|11306.6|11303.5|2
1653634430000|2022-05-27 06:53:50|11307.4|11304.6|11307.4|11304.6|11308.6|11305.6|11307.4|11304.6|0
1653634440000|2022-05-27 06:54:00|11307.9|11305.1|11302.4|11299.6|11307.9|11305.1|11302.4|11299.6|10
1653634450000|2022-05-27 06:54:10|11303.1|11300.3|11303.4|11300.6|11304.5|11301.6|11303.1|11300.3|3
1653634460000|2022-05-27 06:54:20|11302.7|11299.9|11303.4|11300.6|11303.6|11300.6|11302.4|11299.6|1
1653634470000|2022-05-27 06:54:30|11303.6|11299.6|11301.4|11298.6|11303.6|11300.6|11301.4|11298.5|2
1653634480000|2022-05-27 06:54:40|11302.4|11298.4|11302.4|11299.6|11303.9|11301.1|11301.8|11298.4|5
1653634490000|2022-05-27 06:54:50|11303.8|11301|11305.4|11302.6|11305.4|11302.6|11303.4|11300.6|7
1653634500000|2022-05-27 06:55:00|11306.4|11303.6|11309.4|11306.6|11309.9|11307.1|11306.4|11303.6|8
1653634510000|2022-05-27 06:55:10|11309|11306.2|11302.4|11299.6|11309|11306.2|11302.4|11299.6|13
1653634520000|2022-05-27 06:55:20|11301.9|11299.1|11301.8|11299|11301.9|11299.1|11299.9|11297.1|6
1653634530000|2022-05-27 06:55:30|11301.9|11299.1|11302.9|11300.1|11303.4|11300.6|11300.4|11297.6|4
1653634540000|2022-05-27 06:55:40|11303.1|11300.3|11303.4|11300.6|11303.4|11300.6|11302.9|11300.1|2
1653634550000|2022-05-27 06:55:50|11302.9|11300.1|11303.4|11300.6|11303.4|11300.6|11302.9|11300.1|0
1653634560000|2022-05-27 06:56:00|11303.7|11300.9|11303.4|11300.6|11303.9|11301.1|11302.9|11300.1|2
1653634570000|2022-05-27 06:56:10|11302.9|11300.1|11302.9|11300.1|11303.4|11300.6|11302.4|11299.6|3
1653634580000|2022-05-27 06:56:20|11302.2|11299.4|11302.2|11299.4|11302.2|11299.4|11302.2|11299.4|3
1653634590000|2022-05-27 06:56:30|11302.4|11299.6|11306.4|11303.6|11306.4|11303.6|11302.4|11299.6|5
1653634600000|2022-05-27 06:56:40|11307.4|11304.6|11306.4|11303.6|11307.4|11304.6|11306.4|11303.3|2
1653634610000|2022-05-27 06:56:50|11306|11303.2|11303.4|11300.6|11306|11303.2|11303.2|11299.3|3
1653634620000|2022-05-27 06:57:00|11303.2|11300.4|11300.4|11297.6|11303.6|11300.6|11300.4|11297.6|5
1653634630000|2022-05-27 06:57:10|11299.7|11296.9|11297.9|11295.1|11300.4|11297.6|11296.4|11293.6|15
1653634640000|2022-05-27 06:57:20|11298.2|11295.4|11297.2|11294.4|11298.4|11295.6|11296|11293.2|6
1653634650000|2022-05-27 06:57:30|11297.4|11294.6|11298.4|11295.6|11299.5|11296.6|11297.2|11294.3|10
1653634660000|2022-05-27 06:57:40|11297.4|11294.6|11299.4|11296.6|11299.4|11296.6|11297.4|11294.6|4
1653634670000|2022-05-27 06:57:50|11299.5|11296.7|11294.4|11291.6|11299.5|11296.7|11294.2|11291.4|15
1653634680000|2022-05-27 06:58:00|11295.1|11292.3|11294.4|11291.6|11295.4|11292.6|11293.4|11290.3|18
1653634690000|2022-05-27 06:58:10|11294.9|11292.1|11296.4|11293.6|11297.5|11294.6|11294.4|11291.3|10
1653634700000|2022-05-27 06:58:20|11296.5|11293.7|11298.4|11295.6|11298.4|11295.6|11295.9|11293.1|12
1653634710000|2022-05-27 06:58:30|11297.7|11294.9|11297.4|11294.6|11298.4|11295.6|11297|11294.2|3
1653634720000|2022-05-27 06:58:40|11297|11294.2|11297.4|11294.6|11298.4|11295.6|11296.9|11294.1|4
1653634730000|2022-05-27 06:58:50|11296.9|11294.1|11296.4|11293.6|11296.9|11294.1|11296.4|11293.6|7
1653634740000|2022-05-27 06:59:00|11297.3|11293.3|11299.9|11297.1|11301.6|11298.8|11296.7|11293.3|24
1653634750000|2022-05-27 06:59:10|11299.4|11296.6|11300.4|11297.6|11300.9|11298.1|11299.4|11296.5|3
1653634760000|2022-05-27 06:59:20|11299.9|11297.1|11299.4|11296.6|11299.9|11297.1|11297.5|11294.7|5
1653634770000|2022-05-27 06:59:30|11299.5|11295.5|11300.4|11297.6|11300.4|11297.6|11298.4|11295.5|4
1653634780000|2022-05-27 06:59:40|11301.4|11298.6|11302.4|11299.6|11302.4|11299.6|11299.9|11297.1|8
1653634790000|2022-05-27 06:59:50|11303.4|11300.6|11303.9|11301.1|11303.9|11301.1|11301.4|11298.6|7
1653634800000|2022-05-27 07:00:00|11302.4|11299.6|11294.4|11291.6|11303.2|11300.4|11294.4|11291.6|40
1653634810000|2022-05-27 07:00:10|11294|11291.2|11292.4|11289.6|11294|11291.2|11292.4|11289.6|22
1653634820000|2022-05-27 07:00:20|11291.4|11288.6|11292.4|11289.6|11292.4|11289.6|11291.2|11287.5|19
1653634830000|2022-05-27 07:00:30|11292.6|11288.6|11294.4|11291.6|11294.5|11291.7|11291.5|11288.5|17
1653634840000|2022-05-27 07:00:40|11294|11291.2|11291.4|11288.6|11295.6|11292.6|11291|11288.2|27
1653634850000|2022-05-27 07:00:50|11291.6|11288.8|11293.4|11290.6|11293.4|11290.6|11290.9|11288.1|39
1653634860000|2022-05-27 07:01:00|11293|11290.2|11291.4|11288.6|11293.7|11290.9|11291.4|11288.6|7
1653634870000|2022-05-27 07:01:10|11291.7|11288.9|11290.4|11287.6|11291.9|11289.1|11290.4|11287.3|9
1653634880000|2022-05-27 07:01:20|11289.9|11287.1|11288.4|11285.6|11292.6|11289.8|11285.5|11282.6|50
1653634890000|2022-05-27 07:01:30|11287.6|11284.8|11295.1|11292.3|11296.4|11293.6|11287.4|11284.6|27
1653634900000|2022-05-27 07:01:40|11295.4|11292.6|11295.4|11292.6|11296.5|11293.6|11293.4|11290.6|15
1653634910000|2022-05-27 07:01:50|11295.7|11292.9|11299.1|11296.3|11299.1|11296.3|11295.7|11292.9|16
1653634920000|2022-05-27 07:02:00|11296.4|11293.6|11296.9|11294.1|11297.4|11294.6|11295.9|11293.1|15
1653634930000|2022-05-27 07:02:10|11297.3|11294.5|11299.3|11296.5|11302.4|11298.7|11297.3|11294.5|16
1653634940000|2022-05-27 07:02:20|11298.3|11295.5|11295.8|11293|11298.3|11295.5|11295.5|11292.7|73
1653634950000|2022-05-27 07:02:30|11296.3|11293.5|11296.3|11293.5|11298.3|11295.5|11295.8|11293|26
1653634960000|2022-05-27 07:02:40|11295.5|11292.7|11297.3|11294.5|11297.8|11295|11295.5|11292.7|32
1653634970000|2022-05-27 07:02:50|11297.7|11294.9|11301.3|11298.5|11302.3|11299.5|11296.8|11294|18
1653634980000|2022-05-27 07:03:00|11300.8|11298|11300.3|11297.5|11301.3|11298.5|11298.8|11296|11
1653634990000|2022-05-27 07:03:10|11301.1|11298.3|11300.3|11297.5|11302.3|11299.5|11299.8|11297|14
1653635000000|2022-05-27 07:03:20|11298.9|11296.1|11298.5|11295.7|11298.9|11296.1|11297.3|11294.5|22
1653635010000|2022-05-27 07:03:30|11298.8|11296|11295.5|11292.7|11298.8|11296|11295.5|11292.7|4
1653635020000|2022-05-27 07:03:40|11295.8|11293|11297.1|11294.3|11299.7|11296.9|11295.8|11293|11
1653635030000|2022-05-27 07:03:50|11296.3|11293.5|11296.8|11294|11297|11294.2|11295.5|11292.7|4
1653635040000|2022-05-27 07:04:00|11297.6|11294.8|11296|11293.2|11297.8|11295|11296|11293.2|4
1653635050000|2022-05-27 07:04:10|11295.8|11293|11296.8|11294|11298.3|11295.5|11295.8|11293|3
1653635060000|2022-05-27 07:04:20|11297.1|11294.3|11298.8|11296|11298.8|11296|11297.1|11294.3|2
1653635070000|2022-05-27 07:04:30|11297.8|11295|11298.2|11295.4|11298.2|11295.4|11297.8|11295|3
1653635080000|2022-05-27 07:04:40|11298.3|11295.5|11298.2|11295.4|11301.5|11298.7|11298.1|11295.3|31
1653635090000|2022-05-27 07:04:50|11298.3|11295.5|11301.3|11298.5|11301.5|11298.7|11298.3|11295.5|21
1653635100000|2022-05-27 07:05:00|11301|11298.2|11301.3|11298.5|11301.8|11299|11300.3|11297.5|12
1653635110000|2022-05-27 07:05:10|11301|11298.2|11300.8|11298|11302.3|11299.5|11299.8|11297|6
1653635120000|2022-05-27 07:05:20|11300.3|11297.5|11299.6|11295.6|11300.3|11297.5|11298.3|11295.5|11
1653635130000|2022-05-27 07:05:30|11299.3|11296.5|11298.8|11296|11299.8|11297|11298.5|11295.7|2
1653635140000|2022-05-27 07:05:40|11300.2|11297.4|11302.3|11299.5|11302.3|11299.5|11300.2|11297.4|5
1653635150000|2022-05-27 07:05:50|11301.8|11299|11302.7|11299.9|11302.8|11300|11301.8|11299|7
1653635160000|2022-05-27 07:06:00|11302.8|11300|11303.8|11301|11306|11303.2|11302.8|11300|17
1653635170000|2022-05-27 07:06:10|11304|11301.2|11303.3|11300.5|11304.3|11301.5|11302.3|11299.5|6
1653635180000|2022-05-27 07:06:20|11302.8|11300|11301.8|11299|11302.8|11300|11301.5|11298.7|4
1653635190000|2022-05-27 07:06:30|11302.8|11300|11304|11301.2|11304.3|11301.5|11302.8|11300|6
1653635200000|2022-05-27 07:06:40|11304.2|11301.4|11306.3|11303.5|11306.3|11303.5|11304.2|11301.4|5
1653635210000|2022-05-27 07:06:50|11305.3|11302.5|11304.3|11301.5|11305.3|11302.5|11304.3|11301.5|3
1653635220000|2022-05-27 07:07:00|11304|11301.2|11302.8|11300|11304|11301.2|11301.8|11299|5
1653635230000|2022-05-27 07:07:10|11303.2|11300.4|11305.3|11302.5|11306.3|11303.5|11302.8|11300|7
1653635240000|2022-05-27 07:07:20|11305|11302.2|11305.8|11303|11306.3|11303.5|11304.3|11301.5|4
1653635250000|2022-05-27 07:07:30|11305.5|11302.7|11303.8|11301|11305.5|11302.7|11303.8|11301|6
1653635260000|2022-05-27 07:07:40|11304|11301.2|11305.3|11302.5|11306.4|11303.5|11304|11301.2|5
1653635270000|2022-05-27 07:07:50|11305|11302.2|11303.3|11300.5|11305|11302.2|11302.3|11299.5|9
1653635280000|2022-05-27 07:08:00|11302.8|11300|11302|11299.2|11302.8|11300|11300.8|11298|16
1653635290000|2022-05-27 07:08:10|11302.1|11299.3|11302.6|11299.8|11302.6|11299.8|11302.1|11299.3|4
1653635300000|2022-05-27 07:08:20|11303.6|11300.8|11302.7|11299.9|11303.7|11300.8|11302.7|11299.7|2
1653635310000|2022-05-27 07:08:30|11302.6|11299.8|11301.6|11298.8|11302.6|11299.8|11300.6|11297.8|6
1653635320000|2022-05-27 07:08:40|11301.9|11299.1|11301.1|11298.3|11302.8|11299.8|11301.1|11298.3|10
1653635330000|2022-05-27 07:08:50|11300.7|11297.9|11301.1|11298.3|11301.7|11298.9|11300.6|11297.8|7
1653635340000|2022-05-27 07:09:00|11300.7|11297.9|11300.4|11297.6|11301.1|11298.3|11300.1|11297.3|8
1653635350000|2022-05-27 07:09:10|11300.6|11297.8|11303.1|11300.3|11304.2|11301.4|11300.6|11297.8|16
1653635360000|2022-05-27 07:09:20|11303.2|11300.4|11305.6|11302.8|11305.6|11302.8|11303.1|11300.3|1
1653635370000|2022-05-27 07:09:30|11305.1|11302.3|11302.6|11299.8|11305.1|11302.3|11302.6|11299.8|6
1653635380000|2022-05-27 07:09:40|11302.1|11299.3|11299.9|11297.1|11302.8|11299.8|11299.6|11296.8|18
1653635390000|2022-05-27 07:09:50|11299.6|11296.8|11300.6|11297.8|11300.7|11297.8|11299.6|11296.7|2
1653635400000|2022-05-27 07:10:00|11300.9|11298.1|11301.6|11298.8|11303.1|11300.3|11300.9|11297.7|9
1653635410000|2022-05-27 07:10:10|11301.2|11298.4|11301.6|11298.8|11301.9|11299.1|11301.2|11298.4|2
1653635420000|2022-05-27 07:10:20|11301.1|11298.3|11302.1|11299.3|11302.1|11299.3|11301.1|11298.3|6
1653635430000|2022-05-27 07:10:30|11303.5|11300.7|11302.1|11299.3|11305.6|11302.8|11301.6|11298.8|23
1653635440000|2022-05-27 07:10:40|11302.4|11299.6|11302.6|11299.8|11303.1|11300.3|11301.2|11298.4|4
1653635450000|2022-05-27 07:10:50|11303.6|11300.8|11303.6|11300.8|11304.4|11301.6|11302.9|11300.1|6
1653635460000|2022-05-27 07:11:00|11303.2|11300.4|11304.1|11301.3|11305.1|11302.3|11302.6|11299.8|8
1653635470000|2022-05-27 07:11:10|11303.7|11300.9|11304.1|11301.3|11305.7|11301.8|11303.6|11300.8|17
1653635480000|2022-05-27 07:11:20|11303.1|11300.3|11303.6|11300.8|11305.1|11302.3|11301.6|11298.8|10
1653635490000|2022-05-27 07:11:30|11305.1|11302.3|11304.6|11301.8|11305.6|11302.8|11304.1|11301.3|14
1653635500000|2022-05-27 07:11:40|11304.9|11302.1|11305.6|11302.8|11306.1|11303.3|11304.9|11302.1|8
1653635510000|2022-05-27 07:11:50|11305.9|11303.1|11303.6|11300.8|11306.1|11303.3|11303.2|11300.4|10
1653635520000|2022-05-27 07:12:00|11303.2|11300.4|11300.6|11297.8|11303.4|11300.6|11300.1|11297.3|4
1653635530000|2022-05-27 07:12:10|11300.9|11298.1|11304.6|11301.8|11304.6|11301.8|11300.6|11297.8|12
1653635540000|2022-05-27 07:12:20|11306.1|11303.3|11306.1|11303.3|11306.1|11303.3|11306.1|11303.3|4
1653635550000|2022-05-27 07:12:30|11306.6|11303.8|11309.6|11306.8|11310.7|11306.9|11306.6|11303.8|13
1653635560000|2022-05-27 07:12:40|11309.9|11307.1|11311.6|11308.8|11313.2|11310.4|11309.9|11307.1|18
1653635570000|2022-05-27 07:12:50|11312.1|11309.3|11310.6|11307.8|11312.1|11309.3|11310.2|11307.4|13
1653635580000|2022-05-27 07:13:00|11310.9|11308.1|11309.1|11306.3|11311.1|11308.3|11308.6|11305.8|8
1653635590000|2022-05-27 07:13:10|11308.6|11305.8|11307.4|11304.6|11308.6|11305.8|11307.1|11304.3|7
1653635600000|2022-05-27 07:13:20|11307.6|11304.8|11308.6|11305.8|11308.6|11305.8|11307.1|11304.3|5
1653635610000|2022-05-27 07:13:30|11309.1|11306.3|11309.1|11306.3|11309.1|11306.3|11308.3|11305.5|4
1653635620000|2022-05-27 07:13:40|||||||||3
1653635630000|2022-05-27 07:13:50|11309.6|11306.8|11308.1|11305.3|11310.7|11307.3|11308.1|11305.3|8
1653635640000|2022-05-27 07:14:00|11307.7|11304.9|11302.6|11299.8|11307.7|11304.9|11302.6|11299.8|19
1653635650000|2022-05-27 07:14:10|11302.8|11300|11300.6|11297.8|11303.6|11300.8|11300.6|11297.8|9
1653635660000|2022-05-27 07:14:20|11301.3|11298.5|11298.5|11295.7|11301.3|11298.5|11298|11295.2|15
1653635670000|2022-05-27 07:14:30|11298.3|11295.5|11297.3|11294.5|11298.8|11296|11296.8|11294|16
1653635680000|2022-05-27 07:14:40|11297|11294.2|11291.8|11289|11297.3|11294.5|11291.8|11289|24
1653635690000|2022-05-27 07:14:50|11292.2|11289.4|11290.8|11288|11293.3|11290.5|11290.7|11287.9|18
1653635700000|2022-05-27 07:15:00|11291.2|11288.4|11289.8|11287|11291.3|11288.5|11289.3|11286.5|24
1653635710000|2022-05-27 07:15:10|11290.9|11286.9|11289.8|11285.8|11290.9|11288|11287.8|11285|21
1653635720000|2022-05-27 07:15:20|11288.8|11286|11288.8|11286|11289.3|11286.4|11287.3|11284.5|27
1653635730000|2022-05-27 07:15:30|11288.5|11285.7|11282.3|11279.5|11288.5|11285.7|11281|11277.9|59
1653635740000|2022-05-27 07:15:40|11282|11279.2|11285.8|11283|11285.8|11283|11281.5|11278.7|10
1653635750000|2022-05-27 07:15:50|11285.5|11282.7|11283.8|11281|11285.8|11283|11283.8|11281|9
1653635760000|2022-05-27 07:16:00|11283.3|11280.5|11283.8|11281|11283.9|11281|11282.3|11279.1|39
1653635770000|2022-05-27 07:16:10|11284|11281.2|11283.8|11281|11284.8|11282|11282.8|11280|5
1653635780000|2022-05-27 07:16:20|11284|11281.2|11283.8|11281|11287.1|11284|11283.8|11280.9|13
1653635790000|2022-05-27 07:16:30|11284.7|11281.9|11288.3|11285.5|11288.3|11285.5|11284.7|11281.9|4
1653635800000|2022-05-27 07:16:40|11288|11285.2|11289.8|11287|11289.8|11287|11287.8|11285|9
1653635810000|2022-05-27 07:16:50|11290.2|11287.4|11291.8|11289|11294.1|11291|11289.8|11287|9
1653635820000|2022-05-27 07:17:00|11292.2|11289.4|11296.8|11294|11297.2|11294.4|11292.2|11289.4|12
1653635830000|2022-05-27 07:17:10|11297.5|11294.7|11296.3|11293.5|11298.8|11296|11296.2|11293.4|9
1653635840000|2022-05-27 07:17:20|11296.7|11293.9|11295.8|11293|11297.2|11294.4|11295.3|11292.5|7
1653635850000|2022-05-27 07:17:30|11295.5|11292.7|11297.3|11294.5|11297.8|11295|11295.5|11292.7|9
1653635860000|2022-05-27 07:17:40|11296.1|11293.3|11293.5|11290.7|11296.7|11293.9|11292.8|11290|13
1653635870000|2022-05-27 07:17:50|11293.7|11290.9|11294.8|11292|11295.9|11293|11293.7|11290.9|3
1653635880000|2022-05-27 07:18:00|11295|11292.2|11290.8|11288|11295.9|11293|11290.8|11288|5
1653635890000|2022-05-27 07:18:10|11290.1|11287.3|11287|11284.2|11290.8|11288|11286.8|11284|12
1653635900000|2022-05-27 07:18:20|11287.3|11284.5|11288.5|11285.7|11289.3|11286.5|11287.3|11284.5|6
1653635910000|2022-05-27 07:18:30|11288.3|11285.5|11287.8|11285|11288.3|11285.5|11286.8|11284|3
1653635920000|2022-05-27 07:18:40|11289.8|11287|11288.8|11286|11289.8|11287|11285.8|11283|22
1653635930000|2022-05-27 07:18:50|11288.2|11285.4|11291.7|11288.9|11291.9|11289|11287.8|11284.9|7
1653635940000|2022-05-27 07:19:00|11291.8|11289|11290.8|11288|11292.1|11289|11287.8|11283.7|22
1653635950000|2022-05-27 07:19:10|11290.5|11287.7|11288.8|11286|11296.5|11293.7|11288.8|11286|36
1653635960000|2022-05-27 07:19:20|11288.1|11285.3|11286.1|11283.3|11288.8|11286|11286.1|11283.1|6
1653635970000|2022-05-27 07:19:30|11285.8|11283|11283.8|11281|11288.1|11285|11283.8|11281|10
1653635980000|2022-05-27 07:19:40|11284.8|11282|11283.9|11281.1|11285.3|11282.5|11283.8|11281|20
1653635990000|2022-05-27 07:19:50|11283.8|11281|11284.9|11282.1|11286|11282.7|11283.8|11281|15
1653636000000|2022-05-27 07:20:00|11284.8|11282|11289.8|11287|11290.3|11287.5|11284.8|11282|28
1653636010000|2022-05-27 07:20:10|11294.3|11286.3|11292.3|11289.5|11295.2|11292.4|11291.7|11286.3|22
1653636020000|2022-05-27 07:20:20|11293.1|11285.1|11290.8|11288|11293.1|11289|11289.1|11284.4|5
1653636030000|2022-05-27 07:20:30|11291.9|11287.9|11292.8|11290|11292.8|11290|11289.8|11286.9|3
1653636040000|2022-05-27 07:20:40|11293.2|11290.4|11295.8|11293|11295.8|11293|11291.8|11289|4
1653636050000|2022-05-27 07:20:50|11295.9|11291.9|11292.3|11289.5|11295.9|11291.9|11292.3|11289.5|12
1653636060000|2022-05-27 07:21:00|11293|11290.2|11294.8|11292|11295.9|11293|11292.8|11289.9|6
1653636070000|2022-05-27 07:21:10|11295.3|11292.5|11297.7|11294.9|11297.7|11294.9|11294.8|11292|6
1653636080000|2022-05-27 07:21:20|11297.3|11294.5|11294.8|11292|11297.3|11294.5|11294.8|11292|8
1653636090000|2022-05-27 07:21:30|11295.5|11292.7|11297.3|11294.5|11297.3|11294.5|11295.5|11292.7|11
1653636100000|2022-05-27 07:21:40|11296.3|11293.5|11290.8|11288|11296.8|11294|11290.8|11287.9|8
1653636110000|2022-05-27 07:21:50|11291|11287|11289.3|11286.5|11291|11288|11288.8|11285.9|7
1653636120000|2022-05-27 07:22:00|11290|11287.2|11284.3|11281.5|11290|11287.2|11283.8|11281|14
1653636130000|2022-05-27 07:22:10|11283.8|11281|11280.9|11278.1|11283.8|11281|11280.9|11278.1|6
1653636140000|2022-05-27 07:22:20|11282|11279.2|11285.6|11282.8|11285.8|11283|11280.9|11278.1|17
1653636150000|2022-05-27 07:22:30|11285.8|11283|11286.8|11284|11286.8|11284|11284.8|11282|3
1653636160000|2022-05-27 07:22:40|11287.5|11284.7|11288.3|11285.5|11288.8|11286|11287.1|11284.3|1
1653636170000|2022-05-27 07:22:50|11287.9|11285.1|11288.8|11286|11288.9|11286|11287.8|11284.9|2
1653636180000|2022-05-27 07:23:00|11289|11285|11287.8|11285|11289|11286|11285.8|11280.7|18
1653636190000|2022-05-27 07:23:10|11288.7|11284.7|11290.8|11288|11290.8|11288|11288.7|11284.7|4
1653636200000|2022-05-27 07:23:20|11291.3|11288.5|11292.3|11289.5|11292.8|11290|11290.8|11287.9|3
1653636210000|2022-05-27 07:23:30|11293|11290.2|11291.8|11289|11293.8|11291|11291.8|11289|9
1653636220000|2022-05-27 07:23:40|11292.5|11289.7|11292.8|11290|11294.3|11291.5|11291.8|11288.7|13
1653636230000|2022-05-27 07:23:50|11291.8|11289|11294.1|11291.3|11295.9|11293|11291.8|11289|28
1653636240000|2022-05-27 07:24:00|11293.8|11291|11288.8|11286|11296.3|11293.5|11288.8|11284.9|12
1653636250000|2022-05-27 07:24:10|11287.4|11284.6|11287.8|11285|11288.8|11286|11285.8|11283|5
1653636260000|2022-05-27 07:24:20|11289.3|11286.5|11288.9|11286.1|11289.9|11287|11288.8|11285.7|9
1653636270000|2022-05-27 07:24:30|11288.8|11286|11284.8|11282|11288.8|11286|11282.9|11280.1|8
1653636280000|2022-05-27 07:24:40|11283.9|11281.1|11283.8|11281|11285.9|11282.8|11283.3|11280.5|9
1653636290000|2022-05-27 07:24:50|11284.1|11281.3|11284.3|11281.5|11284.9|11282.1|11283.8|11281|7
1653636300000|2022-05-27 07:25:00|11283.8|11281|11284.8|11282|11284.8|11282|11281.8|11279|23
1653636310000|2022-05-27 07:25:10|11285|11281|11289.3|11286.5|11289.3|11286.5|11284.3|11281|5
1653636320000|2022-05-27 07:25:20|11289.8|11287|11289.8|11287|11289.8|11287|11288.3|11285.5|3
1653636330000|2022-05-27 07:25:30|11290.1|11287.3|11287.8|11285|11290.3|11287.5|11286.8|11284|2
1653636340000|2022-05-27 07:25:40|11288.9|11284.9|11289.3|11286.5|11289.9|11287|11287.8|11284.7|2
1653636350000|2022-05-27 07:25:50|11289.8|11287|11288.3|11285.5|11290.3|11287.5|11287.8|11285|4
1653636360000|2022-05-27 07:26:00|11287.9|11285.1|11285.8|11283|11287.9|11285.1|11285.8|11283|3
1653636370000|2022-05-27 07:26:10|11285.4|11282.6|11284.8|11282|11285.7|11282.6|11283.8|11281|6
1653636380000|2022-05-27 07:26:20|11285.1|11282.3|11286.3|11283.5|11286.3|11283.5|11284.9|11282.1|1
1653636390000|2022-05-27 07:26:30|11285.9|11283.1|11287.8|11285|11287.8|11285|11285.8|11282.9|0
1653636400000|2022-05-27 07:26:40|11288|11284|11288.3|11285.5|11289.3|11286.5|11287.8|11283.9|5
1653636410000|2022-05-27 07:26:50|11288.8|11286|11288.8|11286|11288.8|11286|11288.8|11286|2
1653636420000|2022-05-27 07:27:00|11288.4|11285.6|11287.8|11285|11289.8|11287|11286.5|11283.7|11
1653636430000|2022-05-27 07:27:10|11288.3|11285.5|11291.8|11289|11292.1|11289.3|11288.3|11285.5|8
1653636440000|2022-05-27 07:27:20|11292.7|11288.7|11293.3|11290.5|11294.3|11291.5|11292.1|11288.7|17
1653636450000|2022-05-27 07:27:30|11293.4|11290.6|11292.3|11289.5|11294.3|11291.5|11291.8|11289|8
1653636460000|2022-05-27 07:27:40|11293|11290.2|11295.8|11293|11295.8|11293|11293|11290.2|15
1653636470000|2022-05-27 07:27:50|11295.4|11292.6|11301.7|11298.9|11301.7|11298.9|11295.3|11292.5|16
1653636480000|2022-05-27 07:28:00|11302.1|11299.3|11299.7|11296.9|11303.8|11300.4|11299.6|11295.8|16
1653636490000|2022-05-27 07:28:10|11300.1|11297.3|11306.5|11303.7|11310.7|11307.7|11300.1|11297.3|107
1653636500000|2022-05-27 07:28:20|11306.1|11303.3|11304.7|11301.9|11306.1|11303.3|11304.5|11301.4|8
1653636510000|2022-05-27 07:28:30|11304.4|11301.6|11306.7|11303.9|11307.5|11304.7|11304.2|11301.4|14
1653636520000|2022-05-27 07:28:40|11307.1|11304.3|11306.7|11303.9|11308.2|11305.4|11306.2|11303.4|13
1653636530000|2022-05-27 07:28:50|11307.8|11303.8|11307.5|11304.7|11307.8|11304.9|11305.9|11303.1|16
1653636540000|2022-05-27 07:29:00|11307.7|11304.9|11308|11305.2|11309|11305.9|11305.9|11303.1|10
1653636550000|2022-05-27 07:29:10|11307.7|11304.9|11306.7|11303.9|11307.7|11304.9|11305.2|11302.4|13
1653636560000|2022-05-27 07:29:20|11307.5|11304.7|11302.7|11299.9|11307.7|11304.9|11301.9|11299.1|30
1653636570000|2022-05-27 07:29:30|11302|11299.2|11303.7|11300.9|11303.7|11300.9|11301.2|11298.4|10
1653636580000|2022-05-27 07:29:40|11303|11300.2|11302.2|11299.4|11303|11300.2|11302.2|11299.4|7
1653636590000|2022-05-27 07:29:50|11302.1|11299.3|11303.2|11300.4|11303.2|11300.4|11301.7|11298.9|6
1653636600000|2022-05-27 07:30:00|11302.9|11300.1|11301.7|11298.9|11306|11302.9|11301.7|11298.7|40
1653636610000|2022-05-27 07:30:10|11300.9|11298.1|11299.7|11296.9|11301|11298.1|11299.2|11296.4|9
1653636620000|2022-05-27 07:30:20|11300.2|11297.4|11297.7|11294.9|11300.2|11297.4|11297|11294.2|9
1653636630000|2022-05-27 07:30:30|11298.7|11294.7|11296.7|11293.9|11298.7|11295.9|11296.2|11293.4|7
1653636640000|2022-05-27 07:30:40|||||||||1
1653636650000|2022-05-27 07:30:50|11296.4|11293.6|11295.7|11292.9|11296.7|11293.9|11295.2|11292.4|3
1653636660000|2022-05-27 07:31:00|11295.6|11292.8|11294.7|11291.9|11295.6|11292.8|11293.4|11290.6|6
1653636670000|2022-05-27 07:31:10|11294|11291.2|11297.7|11294.9|11298.8|11295.9|11294|11291.2|2
1653636680000|2022-05-27 07:31:20|11298.4|11295.6|11296.7|11293.9|11298.4|11295.6|11296.7|11293.9|3
1653636690000|2022-05-27 07:31:30|11297.1|11294.3|11296.6|11293.8|11298.8|11294.9|11295.7|11292.7|16
1653636700000|2022-05-27 07:31:40|11296.7|11293.9|11298.7|11295.9|11299.7|11296.4|11295.7|11292.9|6
1653636710000|2022-05-27 07:31:50|11299.2|11296.4|11298.2|11295.4|11299.2|11296.4|11297.7|11294.9|3
1653636720000|2022-05-27 07:32:00|11297.9|11295.1|11294.7|11291.9|11297.9|11295.1|11294.7|11291.9|3
1653636730000|2022-05-27 07:32:10|11294.2|11291.4|11292.7|11289.9|11295.4|11292.6|11292.7|11289.9|15
1653636740000|2022-05-27 07:32:20|11293.2|11290.4|11294.4|11291.6|11294.4|11291.6|11292.7|11289|9
1653636750000|2022-05-27 07:32:30|11294.7|11291.9|11294.7|11291.9|11296|11292.9|11293.7|11290.8|4
1653636760000|2022-05-27 07:32:40|11295.1|11292.3|11297.7|11294.9|11297.8|11294.9|11293.7|11290.9|8
1653636770000|2022-05-27 07:32:50|11297.9|11295.1|11295.7|11292.9|11298.8|11295.9|11295.7|11292.8|2
1653636780000|2022-05-27 07:33:00|11296|11292|11295.2|11292.4|11296|11292.9|11294.4|11291|3
1653636790000|2022-05-27 07:33:10|11295.7|11292.9|11296.7|11293.9|11297.7|11294.9|11295.7|11292.7|2
1653636800000|2022-05-27 07:33:20|11296.9|11294.1|11296.7|11293.9|11299.6|11296.8|11295.7|11292.8|8
1653636810000|2022-05-27 07:33:30|11297.1|11294.3|11294.9|11292.1|11297.4|11294.6|11294.9|11292.1|11
1653636820000|2022-05-27 07:33:40|11295.7|11292.9|11299.7|11296.9|11300|11296.9|11294.9|11292|4
1653636830000|2022-05-27 07:33:50|11299.2|11296.4|11298.8|11294.8|11300|11296.9|11297.7|11294.8|4
1653636840000|2022-05-27 07:34:00|11297.9|11295.1|11299.7|11296.9|11299.7|11296.9|11297.7|11294.7|3
1653636850000|2022-05-27 07:34:10|11299.2|11296.4|11302.7|11299.9|11306.9|11304.1|11299.2|11296.4|17
1653636860000|2022-05-27 07:34:20|11301.6|11298.8|11302.7|11299.9|11303.8|11299.9|11301.2|11298.4|6
1653636870000|2022-05-27 07:34:30|11303.7|11299.7|11302.9|11298.9|11303.7|11300|11302.2|11298.9|1
1653636880000|2022-05-27 07:34:40|11300.7|11297.9|11302.7|11299.9|11302.7|11299.9|11299.8|11297|10
1653636890000|2022-05-27 07:34:50|11303.8|11299.8|11303.9|11299.9|11303.9|11300.9|11302.7|11299.8|3
1653636900000|2022-05-27 07:35:00|11303.7|11300.9|11305.7|11302.9|11306.8|11303.9|11303.7|11300.8|14
1653636910000|2022-05-27 07:35:10|11304.7|11301.9|11309.2|11306.4|11312.7|11309.9|11304.7|11301.9|46
1653636920000|2022-05-27 07:35:20|11308.8|11306|11309.2|11306.4|11310.1|11307.3|11308.7|11305.9|12
1653636930000|2022-05-27 07:35:30|11308.8|11306|11305.8|11303|11308.8|11306|11305.7|11302.9|14
1653636940000|2022-05-27 07:35:40|11305.7|11302.9|11309.7|11306.9|11310.2|11307.4|11304.8|11302|11
1653636950000|2022-05-27 07:35:50|11309.5|11306.7|11310.7|11307.9|11311.6|11308.8|11309.5|11306.7|6
1653636960000|2022-05-27 07:36:00|11311.7|11307.7|11311.7|11308.9|11312.1|11309.3|11310.2|11307.4|18
1653636970000|2022-05-27 07:36:10|11311.2|11308.4|11312.7|11309.9|11313.4|11310.6|11309.7|11306.9|26
1653636980000|2022-05-27 07:36:20|11314.4|11310.4|11312.7|11309.9|11315.5|11312.7|11312.7|11309.9|25
1653636990000|2022-05-27 07:36:30|11313.6|11309.6|11313.8|11311|11315.2|11312.4|11312.7|11309.6|10
1653637000000|2022-05-27 07:36:40|11313.3|11310.5|11316.9|11314.1|11316.9|11314.1|11312.7|11309.9|11
1653637010000|2022-05-27 07:36:50|11317.2|11314.4|11321.7|11318.9|11325.7|11322.9|11315.7|11312.9|115
1653637020000|2022-05-27 07:37:00|11321.3|11318.5|11320.7|11317.9|11321.7|11318.9|11319.7|11316.9|30
1653637030000|2022-05-27 07:37:10|11320.3|11317.5|11320.8|11318|11321.7|11318.9|11319.7|11316.9|12
1653637040000|2022-05-27 07:37:20|11321.2|11318.4|11321.7|11318.9|11323|11320.2|11321.2|11318.4|18
1653637050000|2022-05-27 07:37:30|11321.5|11318.7|11321.2|11318.4|11321.7|11318.9|11320.5|11317.7|12
1653637060000|2022-05-27 07:37:40|11320.5|11317.7|11320.7|11317.9|11321.2|11318.4|11319.7|11316.9|15
1653637070000|2022-05-27 07:37:50|11321|11318.2|11320.7|11317.9|11322.8|11320|11320.2|11317.4|12
1653637080000|2022-05-27 07:38:00|11320.3|11317.5|11321.7|11318.9|11323.2|11320.4|11320.3|11317.5|15
1653637090000|2022-05-27 07:38:10|11321.3|11318.5|11324.7|11321.9|11325.5|11322.7|11320.7|11317.9|16
1653637100000|2022-05-27 07:38:20|11324.3|11321.5|11324.3|11321.5|11326.2|11323.4|11324.2|11321.4|35
1653637110000|2022-05-27 07:38:30|11324.2|11321.4|11323|11320.2|11326.8|11323.2|11323|11320.2|20
1653637120000|2022-05-27 07:38:40|11322.7|11319.9|11322.7|11319.9|11324.1|11321|11322.3|11319.5|5
1653637130000|2022-05-27 07:38:50|11322.8|11320|11324.7|11321.9|11326.8|11324|11322.3|11319.5|13
1653637140000|2022-05-27 07:39:00|11324.3|11321.5|11320.8|11318|11324.8|11321.9|11320.6|11317.8|24
1653637150000|2022-05-27 07:39:10|11321.3|11318.5|11320.3|11317.5|11324.8|11322|11320|11317.2|17
1653637160000|2022-05-27 07:39:20|11320|11317.2|11319.5|11316.7|11322.3|11319.5|11319.1|11316.3|8
1653637170000|2022-05-27 07:39:30|11319.1|11316.3|11319.3|11316.5|11319.3|11316.5|11318.1|11315.3|3
1653637180000|2022-05-27 07:39:40|11319|11316.2|11321.8|11319|11324|11321.2|11319|11316.2|19
1653637190000|2022-05-27 07:39:50|11321.3|11318.5|11319|11316.2|11322|11319.2|11319|11315.2|6
1653637200000|2022-05-27 07:40:00|11318.6|11315.8|11321.8|11319|11321.8|11319|11318.1|11315.3|16
1653637210000|2022-05-27 07:40:10|11321.3|11318.5|11321.3|11318.5|11322.3|11319.5|11321|11318.2|8
1653637220000|2022-05-27 07:40:20|11321.7|11318.9|11319.5|11316.7|11321.8|11319|11319|11316.2|13
1653637230000|2022-05-27 07:40:30|11319.1|11316.3|11321.1|11318.3|11321.5|11318.7|11319.1|11316.3|10
1653637240000|2022-05-27 07:40:40|11321|11318.2|11322.8|11320|11323.5|11320.7|11321|11318.2|13
1653637250000|2022-05-27 07:40:50|11323.3|11320.5|11327.9|11325.1|11328|11325.2|11323|11320.2|37
1653637260000|2022-05-27 07:41:00|11328.3|11325.5|11324.7|11321.9|11331.2|11328.4|11324.7|11321.9|101
1653637270000|2022-05-27 07:41:10|11325.6|11321.6|11328.3|11325.5|11329.2|11326.4|11325|11321.6|30
1653637280000|2022-05-27 07:41:20|11327.1|11324.3|11326.3|11323.5|11330.4|11327.6|11326.2|11323.4|44
1653637290000|2022-05-27 07:41:30|11326.7|11323.9|11327.7|11324.9|11327.7|11324.9|11326.7|11323.9|5
1653637300000|2022-05-27 07:41:40|11328|11325.2|11331.2|11328.4|11332.8|11329.4|11328|11325.2|27
1653637310000|2022-05-27 07:41:50|11331.5|11328.7|11331.3|11328.5|11333.6|11329.9|11330.7|11327.9|27
1653637320000|2022-05-27 07:42:00|11331.2|11328.4|11331.7|11328.9|11332.7|11329.9|11327.4|11324.6|39
1653637330000|2022-05-27 07:42:10|11332.2|11329.4|11330.7|11327.9|11332.7|11329.9|11328.8|11325.8|11
1653637340000|2022-05-27 07:42:20|11329.9|11327.1|11325.9|11323.1|11330.2|11327.4|11324.4|11321.6|171
1653637350000|2022-05-27 07:42:30|11326.2|11322.2|11319.7|11316.9|11326.2|11323.1|11319.7|11316.9|25
1653637360000|2022-05-27 07:42:40|11319.1|11316.3|11318.4|11315.6|11321.2|11318.1|11317.4|11314.6|27
1653637370000|2022-05-27 07:42:50|11317.9|11315.1|11317.9|11315.1|11318.1|11315.3|11317.1|11314.3|6
1653637380000|2022-05-27 07:43:00|11317.1|11314.3|11316.9|11314.1|11317.4|11314.6|11314.2|11311.4|27
1653637390000|2022-05-27 07:43:10|11316.6|11313.8|11315.9|11313.1|11317|11314.1|11315.6|11312.8|10
1653637400000|2022-05-27 07:43:20|11316.4|11313.6|11317.1|11314.3|11318|11315|11315.9|11313.1|43
1653637410000|2022-05-27 07:43:30|11315.3|11312.5|11312.2|11309.4|11316.3|11313.3|11310.7|11307.9|24
1653637420000|2022-05-27 07:43:40|11312.7|11309.9|11318.9|11316.1|11319.4|11316.6|11311.7|11308.9|29
1653637430000|2022-05-27 07:43:50|11318.4|11315.6|11318.7|11315.9|11319.6|11316.8|11318.4|11315.6|10
1653637440000|2022-05-27 07:44:00|11318.4|11315.6|11320.4|11317.6|11323.7|11320.9|11318.4|11315.6|32
1653637450000|2022-05-27 07:44:10|11321.7|11318.9|11324.2|11320.2|11324.2|11320.3|11319.2|11316.4|14
1653637460000|2022-05-27 07:44:20|11324.3|11320.3|11324.2|11321.4|11324.5|11321.6|11322.2|11319.4|9
1653637470000|2022-05-27 07:44:30|11323.5|11320.7|11324.2|11321.4|11326.7|11323.9|11323.4|11320.6|13
1653637480000|2022-05-27 07:44:40|11323.9|11321.1|11323.7|11320.9|11323.9|11321.1|11323.2|11320.4|4
1653637490000|2022-05-27 07:44:50|11324.1|11321.3|11326.2|11323.4|11326.2|11323.4|11323.4|11320.6|17
1653637500000|2022-05-27 07:45:00|11326.6|11323.8|11326.2|11323.4|11329.4|11326.6|11325.7|11322.9|23
1653637510000|2022-05-27 07:45:10|11325.2|11322.4|11328.2|11325.4|11328.4|11325.6|11325.2|11322.4|5
1653637520000|2022-05-27 07:45:20|11328.4|11325.6|11331.2|11328.4|11331.2|11328.4|11328.2|11325.4|15
1653637530000|2022-05-27 07:45:30|11330.5|11327.7|11328.5|11325.7|11330.5|11327.7|11327.2|11324.4|9
1653637540000|2022-05-27 07:45:40|11328.9|11326.1|11329.2|11326.4|11329.7|11326.9|11328.2|11325.3|19
1653637550000|2022-05-27 07:45:50|11330.2|11327.4|11330.2|11327.4|11330.4|11327.4|11329.2|11326.4|27
1653637560000|2022-05-27 07:46:00|11329.7|11326.9|11336.1|11333.3|11338.1|11335.3|11328.7|11325.9|72
1653637570000|2022-05-27 07:46:10|11336.4|11333.6|11337.1|11334.3|11337.1|11334.3|11334.6|11331.8|10
1653637580000|2022-05-27 07:46:20|11336.6|11333.8|11336.6|11333.8|11337.2|11334.3|11336.1|11333.2|10
1653637590000|2022-05-27 07:46:30|11335.8|11333|11336.1|11333.3|11336.4|11333.6|11335.6|11332.8|10
1653637600000|2022-05-27 07:46:40|11336.4|11333.6|11337.9|11335.1|11342.6|11339.8|11336.1|11333.3|218
1653637610000|2022-05-27 07:46:50|11337.6|11334.8|11339.8|11337|11339.8|11337|11336.4|11333.6|29
1653637620000|2022-05-27 07:47:00|11339.4|11336.6|11339.4|11336.6|11339.8|11337|11338.7|11335.9|6
1653637630000|2022-05-27 07:47:10|11338.4|11335.6|11340.6|11337.8|11342.4|11339.6|11337.9|11335.1|32
1653637640000|2022-05-27 07:47:20|11340.9|11338.1|11338|11335.2|11340.9|11338.1|11335.4|11332.6|23
1653637650000|2022-05-27 07:47:30|11337.9|11335.1|11339.5|11336.7|11340|11337.2|11337|11334.2|16
1653637660000|2022-05-27 07:47:40|11339.2|11336.4|11337|11334.2|11339.4|11336.6|11335.4|11332.6|26
1653637670000|2022-05-27 07:47:50|11337.9|11335.1|11339.9|11337.1|11339.9|11337.1|11336|11333.2|6
1653637680000|2022-05-27 07:48:00|11340.6|11337.8|11336|11333.2|11340.6|11337.8|11335.9|11333.1|10
1653637690000|2022-05-27 07:48:10|11336.9|11334.1|11335.4|11332.6|11337.5|11334.7|11333.5|11330.7|19
1653637700000|2022-05-27 07:48:20|11335|11332.2|11330|11327.2|11335.9|11333.1|11330|11327.2|21
1653637710000|2022-05-27 07:48:30|11329.7|11326.9|11333.4|11330.6|11333.4|11330.6|11329.4|11326.6|12
1653637720000|2022-05-27 07:48:40|11333.8|11331|11337|11334.2|11337.1|11334.2|11333.4|11330.6|4
1653637730000|2022-05-27 07:48:50|11336.9|11334.1|11334.9|11332.1|11338.4|11335.6|11334.9|11332.1|18
1653637740000|2022-05-27 07:49:00|11334.2|11331.4|11335|11332.2|11335|11332.2|11333|11330.2|11
1653637750000|2022-05-27 07:49:10|11336.4|11333.6|11334|11331.2|11336.4|11333.6|11334|11331.2|10
1653637760000|2022-05-27 07:49:20|11334.4|11331.6|11336.5|11333.7|11336.5|11333.7|11333.4|11330.6|2
1653637770000|2022-05-27 07:49:30|11336.2|11333.4|11334|11331.2|11336.5|11333.7|11332.4|11329.6|10
1653637780000|2022-05-27 07:49:40|11333.7|11330.9|11333.4|11330.6|11335|11332.2|11333.4|11330.6|4
1653637790000|2022-05-27 07:49:50|11333.5|11330.7|11334.9|11332.1|11335.4|11332.6|11333.5|11330.7|12
1653637800000|2022-05-27 07:50:00|11335.1|11331.1|11328.9|11326.1|11335.1|11332.2|11328.9|11326.1|19
1653637810000|2022-05-27 07:50:10|11328.5|11325.7|11330.9|11328.1|11332.2|11329.4|11327.4|11324.6|8
1653637820000|2022-05-27 07:50:20|11330.5|11327.7|11330.9|11328.1|11331.2|11328.4|11330.4|11327.6|1
1653637830000|2022-05-27 07:50:30|11331.2|11328.4|11330.9|11328.1|11331.2|11328.4|11329.5|11326.7|7
1653637840000|2022-05-27 07:50:40|11330.5|11327.7|11329.9|11327.1|11331.4|11328.6|11329.9|11326.8|2
1653637850000|2022-05-27 07:50:50|11329.5|11326.7|11333.9|11331.1|11334.7|11331.9|11329.4|11326.6|7
1653637860000|2022-05-27 07:51:00|11334.4|11331.6|11335|11332.2|11336.1|11333.2|11331.9|11329.1|4
1653637870000|2022-05-27 07:51:10|11335.6|11332.8|11333.9|11331.1|11335.9|11333.1|11333.9|11331.1|11
1653637880000|2022-05-27 07:51:20|11334.9|11332.1|11333.2|11330.4|11336.9|11334.1|11332.9|11330.1|6
1653637890000|2022-05-27 07:51:30|11333.4|11330.6|11332.7|11329.9|11335.4|11332.6|11332|11329.2|9
1653637900000|2022-05-27 07:51:40|11332|11329.2|11332.4|11329.6|11335|11332.2|11331.9|11329.1|17
1653637910000|2022-05-27 07:51:50|11332.7|11329.9|11329.9|11327.1|11332.7|11329.9|11328.9|11326.1|16
1653637920000|2022-05-27 07:52:00|11331.4|11328.6|11333.9|11331.1|11335.7|11332.9|11330|11327.1|30
1653637930000|2022-05-27 07:52:10|11333.2|11330.4|11335.4|11332.6|11335.4|11332.6|11332|11329.2|14
1653637940000|2022-05-27 07:52:20|11335.7|11332.9|11338.4|11335.6|11340.4|11337.6|11335.7|11332.9|23
1653637950000|2022-05-27 07:52:30|11338|11335.2|11334.9|11332.1|11338|11335.2|11334.4|11331.6|16
1653637960000|2022-05-27 07:52:40|11335.9|11333.1|11334.9|11332.1|11335.9|11333.1|11334|11331.2|10
1653637970000|2022-05-27 07:52:50|11335.6|11332.8|11336.9|11334.1|11337|11334.2|11335.6|11332.8|7
1653637980000|2022-05-27 07:53:00|11336.4|11333.6|11336.9|11334.1|11338|11335.1|11335.9|11333.1|8
1653637990000|2022-05-27 07:53:10|11337.5|11334.7|11338|11334|11338|11335.1|11336.9|11333.8|2
1653638000000|2022-05-27 07:53:20|11336.9|11334.1|11337.9|11335.1|11338.7|11335.9|11336.9|11334.1|25
1653638010000|2022-05-27 07:53:30|11338.2|11335.4|11337|11334.2|11339|11336.1|11337|11334|1
1653638020000|2022-05-27 07:53:40|11337.4|11334.6|11337.9|11335.1|11337.9|11335.1|11335.9|11333.1|2
1653638030000|2022-05-27 07:53:50|11338.7|11335.9|11337.4|11334.6|11339|11335.9|11336.4|11333.6|16
1653638040000|2022-05-27 07:54:00|11338.1|11335.3|11338.4|11335.6|11338.9|11336.1|11337.2|11334.4|8
1653638050000|2022-05-27 07:54:10|11338.7|11335.9|11343.7|11340.9|11344.1|11341.3|11337.7|11334.9|41
1653638060000|2022-05-27 07:54:20|11344.1|11341.3|11344.1|11341.3|11344.6|11341.8|11343.4|11340.6|14
1653638070000|2022-05-27 07:54:30|11343.7|11340.9|11343.6|11340.8|11344.6|11341.8|11341.6|11338.8|9
1653638080000|2022-05-27 07:54:40|11343.1|11340.3|11343.6|11340.8|11345.1|11342.3|11340.6|11337.8|18
1653638090000|2022-05-27 07:54:50|11342.9|11340.1|11345.6|11342.8|11346.1|11343.3|11342.6|11339.8|24
1653638100000|2022-05-27 07:55:00|11344.9|11342.1|11344.7|11341.9|11345.6|11342.8|11343.9|11341.1|12
1653638110000|2022-05-27 07:55:10|11344.9|11342.1|11345.1|11342.3|11345.6|11342.8|11344.6|11341.8|8
1653638120000|2022-05-27 07:55:20|11344.7|11341.9|11344.6|11341.8|11344.7|11341.9|11343.7|11340.5|27
1653638130000|2022-05-27 07:55:30|11343.9|11341.1|11350.4|11347.6|11354.1|11351.3|11343.7|11340.8|229
1653638140000|2022-05-27 07:55:40|11350.1|11347.3|11349.6|11346.8|11350.6|11347.8|11348.4|11345.6|17
1653638150000|2022-05-27 07:55:50|11350.4|11347.6|11350.4|11347.6|11350.8|11348|11349.6|11346.8|11
1653638160000|2022-05-27 07:56:00|11350.8|11348|11350.9|11348.1|11352.3|11349.5|11350.4|11347.6|16
1653638170000|2022-05-27 07:56:10|11350.6|11347.8|11349.1|11346.3|11351.1|11348.3|11348.6|11345.8|14
1653638180000|2022-05-27 07:56:20|11348.6|11345.8|11350.4|11347.6|11350.4|11347.6|11346.6|11343.8|21
1653638190000|2022-05-27 07:56:30|11350.6|11347.8|11350.6|11347.8|11350.9|11348.1|11347.6|11344.8|10
1653638200000|2022-05-27 07:56:40|11351.6|11348.8|11350.1|11347.3|11354.1|11351.3|11350.1|11347.3|24
1653638210000|2022-05-27 07:56:50|11349.7|11346.9|11350.6|11347.8|11351.1|11348.3|11349.6|11346.5|5
1653638220000|2022-05-27 07:57:00|11350.3|11347.5|11348.6|11345.8|11351.4|11348.6|11348|11345.2|24
1653638230000|2022-05-27 07:57:10|11346.8|11344|11344.2|11341.4|11347.1|11344.3|11343.6|11340.8|22
1653638240000|2022-05-27 07:57:20|11344.1|11341.3|11342.5|11339.7|11344.6|11341.8|11342.5|11339.7|11
1653638250000|2022-05-27 07:57:30|11341.5|11338.7|11341.5|11338.7|11342.6|11339.7|11341|11338.2|7
1653638260000|2022-05-27 07:57:40|11341|11338.2|11342.5|11339.7|11344|11341.2|11341|11338.2|15
1653638270000|2022-05-27 07:57:50|11342.9|11340.1|11343.5|11340.7|11344.5|11341.7|11342.5|11339.7|7
1653638280000|2022-05-27 07:58:00|11343.2|11340.4|11346|11343.2|11346|11343.2|11343|11340.2|1
1653638290000|2022-05-27 07:58:10|11345.9|11343.1|11347.5|11344.7|11348|11345.2|11345.9|11343.1|11
1653638300000|2022-05-27 07:58:20|11347.4|11344.6|11343.9|11341.1|11347.4|11344.6|11342|11339.2|14
1653638310000|2022-05-27 07:58:30|11344|11341.2|11343.5|11340.7|11345|11342.2|11342.3|11339.5|5
1653638320000|2022-05-27 07:58:40|11343.2|11340.4|11342|11339.2|11344.5|11341.7|11342|11339.2|8
1653638330000|2022-05-27 07:58:50|11342.5|11339.7|11339.5|11336.7|11342.9|11340.1|11339|11336.2|16
1653638340000|2022-05-27 07:59:00|11339.9|11337.1|11337.5|11334.7|11339.9|11337.1|11336.8|11334|13
1653638350000|2022-05-27 07:59:10|11336.7|11333.9|11333|11330.2|11336.7|11333.9|11332.7|11329.9|39
1653638360000|2022-05-27 07:59:20|11333.7|11330.9|11333.7|11330.9|11336.8|11334|11332.7|11329.9|28
1653638370000|2022-05-27 07:59:30|11333.5|11330.7|11335.5|11332.7|11335.8|11332.7|11332.7|11329.9|9
1653638380000|2022-05-27 07:59:40|11335.9|11333.1|11341.5|11338.7|11343|11340.2|11335.9|11333.1|27
1653638390000|2022-05-27 07:59:50|11341.2|11338.4|11342|11339.2|11342.8|11339.7|11341|11338.2|5
1653638400000|2022-05-27 08:00:00|11343.7|11340.9|11337.5|11334.7|11343.7|11340.9|11336.5|11333.7|69
1653638410000|2022-05-27 08:00:10|11336.4|11333.6|11336.5|11333.7|11337.5|11334.7|11333.7|11330.9|20
1653638420000|2022-05-27 08:00:20|11337|11334.2|11336|11333.2|11337.5|11334.7|11336|11333.2|7
1653638430000|2022-05-27 08:00:30|11336.3|11333.5|11335|11332.2|11337.4|11334.6|11335|11332.2|8
1653638440000|2022-05-27 08:00:40|11335.7|11332.9|11335.5|11332.7|11336|11333.2|11334|11331.2|9
1653638450000|2022-05-27 08:00:50|11336.2|11333.4|11336|11333.2|11336.5|11333.7|11334.5|11331.7|7
1653638460000|2022-05-27 08:01:00|11335.5|11332.7|11332.7|11329.9|11336.3|11333.5|11332.7|11329.9|19
1653638470000|2022-05-27 08:01:10|11333|11330.2|11338.5|11335.7|11338.5|11335.7|11333|11330.2|19
1653638480000|2022-05-27 08:01:20|11337.1|11334.3|11335.5|11332.7|11337.5|11334.7|11335.5|11332.5|2
1653638490000|2022-05-27 08:01:30|11336|11333.2|11336.5|11333.7|11337|11334.2|11335.5|11332.7|2
1653638500000|2022-05-27 08:01:40|11336.2|11333.4|11334.5|11331.7|11336.2|11333.4|11334.3|11331.5|6
1653638510000|2022-05-27 08:01:50|11335|11332.2|11334|11331.2|11335.9|11333.1|11333.7|11330.9|13
1653638520000|2022-05-27 08:02:00|11334.7|11331.9|11338|11335.2|11339|11336.2|11334.7|11331.9|22
1653638530000|2022-05-27 08:02:10|11337.5|11334.7|11340.5|11337.7|11340.5|11337.7|11337.2|11334.4|16
1653638540000|2022-05-27 08:02:20|11340.7|11337.9|11336.8|11334|11341.5|11338.7|11336.8|11334|4
1653638550000|2022-05-27 08:02:30|11336.5|11333.7|11334|11331.2|11337.5|11334.7|11334|11331.2|13
1653638560000|2022-05-27 08:02:40|11334.4|11331.6|11338|11335.2|11338|11335.2|11334.4|11331.6|13
1653638570000|2022-05-27 08:02:50|11338.7|11335.9|11333.5|11330.7|11339.5|11336.7|11332.8|11329.8|14
1653638580000|2022-05-27 08:03:00|11332.8|11330|11332.5|11329.7|11333.8|11330.7|11332.2|11329.4|11
1653638590000|2022-05-27 08:03:10|11333.5|11330.7|11331.2|11328.4|11333.5|11330.7|11330.5|11327.7|19
1653638600000|2022-05-27 08:03:20|11331.5|11328.7|11328|11325.2|11331.5|11328.7|11327.5|11324.7|17
1653638610000|2022-05-27 08:03:30|11327.5|11324.7|11332.5|11329.7|11332.9|11330.1|11327.5|11324.7|22
1653638620000|2022-05-27 08:03:40|11333.5|11329.5|11333.5|11330.7|11333.9|11331.1|11332.5|11329.5|10
1653638630000|2022-05-27 08:03:50|11334.5|11331.7|11335.5|11332.7|11336.5|11333.7|11334.5|11331.7|4
1653638640000|2022-05-27 08:04:00|11335.1|11332.3|11337|11334.2|11337.5|11334.7|11335.1|11332.3|7
1653638650000|2022-05-27 08:04:10|11338|11335.2|11339.5|11336.7|11339.5|11336.7|11336.5|11333.5|14
1653638660000|2022-05-27 08:04:20|11338.8|11336|11335.5|11332.7|11339.6|11336|11335.5|11332.7|5
1653638670000|2022-05-27 08:04:30|11336.5|11333.7|11335.5|11332.7|11336.5|11333.7|11334.4|11331.6|2
1653638680000|2022-05-27 08:04:40|11335.9|11333.1|11335.5|11332.7|11336.5|11333.7|11333.5|11330.7|11
1653638690000|2022-05-27 08:04:50|11334.5|11331.7|11335.6|11331.6|11335.6|11332.7|11334.5|11331.5|2
1653638700000|2022-05-27 08:05:00|11334.6|11331.8|11329.5|11326.7|11334.6|11331.8|11328.5|11325.7|17
1653638710000|2022-05-27 08:05:10|11330|11327.2|11331.5|11328.7|11332.6|11328.8|11329.6|11326.8|6
1653638720000|2022-05-27 08:05:20|11331|11328.2|11329.6|11326.8|11331.5|11328.7|11328|11325.2|49
1653638730000|2022-05-27 08:05:30|11329.3|11326.5|11331.5|11328.7|11332.5|11329.7|11328.6|11325.8|11
1653638740000|2022-05-27 08:05:40|11332.2|11329.4|11333|11330.2|11333.5|11330.7|11331.5|11328.7|8
1653638750000|2022-05-27 08:05:50|11332.6|11329.8|11336|11333.2|11336.6|11333.8|11332.6|11329.8|12
1653638760000|2022-05-27 08:06:00|11336.1|11333.3|11338.5|11335.7|11339.5|11336.7|11336.1|11333.3|38
1653638770000|2022-05-27 08:06:10|11338.8|11336|11338.5|11335.7|11340|11337.2|11337.5|11334.7|21
1653638780000|2022-05-27 08:06:20|11338.8|11336|11339.8|11337|11340.5|11337.7|11338.8|11336|4
1653638790000|2022-05-27 08:06:30|11340|11337.2|11340.5|11337.7|11341|11338.2|11340|11337.2|8
1653638800000|2022-05-27 08:06:40|11340.6|11337.8|11341.6|11338.8|11341.6|11338.8|11340|11337.2|4
1653638810000|2022-05-27 08:06:50|11343|11340.2|11343|11340.2|11344.3|11341.5|11343|11340.2|20
1653638820000|2022-05-27 08:07:00|11343.3|11340.5|11345.8|11343|11345.8|11343|11343.3|11340.5|8
1653638830000|2022-05-27 08:07:10|11346|11343.2|11347.5|11344.7|11348|11345.2|11345.5|11342.6|53
1653638840000|2022-05-27 08:07:20|11346.6|11343.8|11352.5|11349.7|11354|11351.2|11346.6|11343.6|27
1653638850000|2022-05-27 08:07:30|11353.2|11350.4|11353.5|11350.7|11354|11351.2|11351.5|11348.7|18
1653638860000|2022-05-27 08:07:40|11353.8|11351|11354.6|11351.8|11355.6|11352.2|11352.5|11349.7|18
1653638870000|2022-05-27 08:07:50|11354.3|11351.5|11355.5|11352.7|11355.6|11352.7|11354.1|11351.3|7
1653638880000|2022-05-27 08:08:00|11355|11352.2|11357.8|11355|11358.5|11355.7|11355|11352.2|33
1653638890000|2022-05-27 08:08:10|11358.2|11355.4|11357|11354.2|11358.5|11355.7|11356.5|11353.6|10
1653638900000|2022-05-27 08:08:20|11356.6|11353.8|11353.5|11350.7|11356.6|11353.8|11353|11350.2|32
1653638910000|2022-05-27 08:08:30|11353.8|11351|11351.5|11348.7|11355.3|11352.5|11350.8|11347.6|10
1653638920000|2022-05-27 08:08:40|11351.8|11349|11350.3|11347.5|11353.5|11350.7|11349.5|11346.7|32
1653638930000|2022-05-27 08:08:50|11349.6|11346.8|11333.5|11330.7|11349.6|11346.8|11333.3|11330.5|71
1653638940000|2022-05-27 08:09:00|11334|11331.2|11333.5|11330.7|11335|11332.2|11329|11326.2|62
1653638950000|2022-05-27 08:09:10|11333.1|11330.3|11332.5|11329.7|11334.5|11331.7|11330|11327.2|40
1653638960000|2022-05-27 08:09:20|11332.8|11330|11332.6|11329.8|11337|11334.2|11332.5|11329.6|19
1653638970000|2022-05-27 08:09:30|11332.5|11329.7|11330.5|11327.7|11332.5|11329.7|11325.3|11322.5|62
1653638980000|2022-05-27 08:09:40|11331|11328.2|11333.5|11330.7|11338.8|11336|11330.5|11327.6|60
1653638990000|2022-05-27 08:09:50|11334.2|11331.4|11335.7|11331.7|11336|11333.2|11333.5|11330.7|11
1653639000000|2022-05-27 08:10:00|11335.5|11332.7|11330|11327.2|11335.5|11332.7|11329.5|11326.4|25
1653639010000|2022-05-27 08:10:10|11329.8|11327|11330.5|11327.7|11331.5|11328.7|11327.8|11325|33
1653639020000|2022-05-27 08:10:20|11330.8|11328|11325|11322.2|11330.8|11328|11324.5|11321.7|29
1653639030000|2022-05-27 08:10:30|11326|11323.2|11327.8|11325|11328|11325.2|11325.3|11322.5|17
1653639040000|2022-05-27 08:10:40|11328.3|11325.5|11326|11323.2|11329.5|11326.7|11325.5|11322.7|24
1653639050000|2022-05-27 08:10:50|11325.5|11322.7|11324|11321.2|11325.5|11322.7|11324|11321.2|12
1653639060000|2022-05-27 08:11:00|11323.2|11320.4|11329.3|11326.5|11330.5|11327.7|11323|11320.2|33
1653639070000|2022-05-27 08:11:10|11329.1|11326.3|11332.5|11329.7|11332.5|11329.7|11329|11326.2|11
1653639080000|2022-05-27 08:11:20|11334|11330|11331.5|11328.7|11334.5|11331.7|11330.5|11327.7|9
1653639090000|2022-05-27 08:11:30|11331|11328.2|11332.5|11329.7|11332.5|11329.7|11330.5|11327.7|2
1653639100000|2022-05-27 08:11:40|11333.5|11330.7|11334.5|11331.7|11334.7|11331.9|11333|11330.2|11
1653639110000|2022-05-27 08:11:50|11335.4|11331.4|11334.5|11331.7|11335.6|11332.7|11334|11331.2|0
1653639120000|2022-05-27 08:12:00|11333.7|11330.9|11327.4|11324.6|11333.7|11330.9|11327.2|11323.7|31
1653639130000|2022-05-27 08:12:10|11328.2|11325.4|11327.4|11324.6|11328.4|11325.6|11323.6|11320.8|23
1653639140000|2022-05-27 08:12:20|11327.9|11325.1|11333.4|11330.6|11333.4|11330.6|11327.4|11324.4|18
1653639150000|2022-05-27 08:12:30|11332.9|11330.1|11333.9|11331.1|11334.4|11331.6|11332.4|11329.6|4
1653639160000|2022-05-27 08:12:40|11334.7|11331.9|11335.4|11332.6|11337.2|11334.4|11334.7|11331.9|19
1653639170000|2022-05-27 08:12:50|11335.3|11332.5|11333.9|11331.1|11336.4|11333.6|11332.9|11330.1|10
1653639180000|2022-05-27 08:13:00|11334.4|11331.6|11335.4|11332.6|11335.9|11333.1|11332.9|11330.1|2
1653639190000|2022-05-27 08:13:10|11335.5|11331.5|11334.9|11332.1|11335.9|11333.1|11334.4|11331.5|2
1653639200000|2022-05-27 08:13:20|11334.4|11331.6|11335.4|11332.6|11336.4|11333.6|11331.4|11328.6|8
1653639210000|2022-05-27 08:13:30|11336.2|11333.4|11338.4|11335.6|11340.4|11337.6|11336.2|11333.4|9
1653639220000|2022-05-27 08:13:40|11339.4|11335.4|11340.4|11337.6|11342.4|11339.6|11338.4|11335.4|12
1653639230000|2022-05-27 08:13:50|11340.1|11337.3|11341.1|11338.3|11341.4|11338.6|11339.4|11336.6|8
1653639240000|2022-05-27 08:14:00|11340.9|11338.1|11334.9|11332.1|11341.5|11338.6|11334.9|11332.1|13
1653639250000|2022-05-27 08:14:10|11333.2|11330.4|11336.4|11333.6|11336.7|11333.6|11329.4|11326.6|30
1653639260000|2022-05-27 08:14:20|11336.9|11334.1|11339.4|11336.6|11339.4|11336.6|11334.4|11331.6|6
1653639270000|2022-05-27 08:14:30|11338.7|11335.9|11337.4|11334.6|11338.7|11335.9|11337.4|11334.6|2
1653639280000|2022-05-27 08:14:40|11337.9|11335.1|11336.4|11333.6|11337.9|11335.1|11335.4|11332.4|3
1653639290000|2022-05-27 08:14:50|11337.1|11334.3|11338.8|11336|11338.9|11336.1|11337.1|11334.3|10
1653639300000|2022-05-27 08:15:00|11338.9|11336.1|11334.9|11332.1|11340.3|11337.5|11334.9|11332.1|14
1653639310000|2022-05-27 08:15:10|11335.6|11332.8|11334.9|11332.1|11336.5|11333.6|11334.9|11332.1|3
1653639320000|2022-05-27 08:15:20|11335.6|11332.8|11335.4|11332.6|11336.8|11334|11334.4|11331.6|12
1653639330000|2022-05-27 08:15:30|11334.4|11331.6|11336.4|11333.6|11336.4|11333.6|11333.4|11330.6|7
1653639340000|2022-05-27 08:15:40|11336.8|11334|11340.9|11338.1|11341.3|11338.5|11332.4|11329.6|25
1653639350000|2022-05-27 08:15:50|11340.2|11337.4|11342.4|11339.6|11344.5|11341.6|11339.9|11337.1|26
1653639360000|2022-05-27 08:16:00|11342.8|11340|11342.4|11339.6|11346.4|11343.6|11341.9|11339.1|30
1653639370000|2022-05-27 08:16:10|11342.8|11340|11343.3|11340.5|11345.4|11342.6|11341.4|11338.6|34
1653639380000|2022-05-27 08:16:20|11342.9|11340.1|11346.4|11343.6|11346.4|11343.6|11340.4|11337.5|21
1653639390000|2022-05-27 08:16:30|11346.8|11344|11346.9|11344.1|11349.3|11346.5|11344.2|11341.4|32
1653639400000|2022-05-27 08:16:40|11346.4|11343.6|11350.3|11347.5|11350.3|11347.5|11346.4|11343.6|6
1653639410000|2022-05-27 08:16:50|11350.4|11347.6|11346.4|11343.6|11351.7|11348.6|11346.4|11343.6|23
1653639420000|2022-05-27 08:17:00|11346.8|11344|11345.6|11342.8|11347.9|11345.1|11344.9|11342.1|20
1653639430000|2022-05-27 08:17:10|11345.4|11342.6|11339.6|11336.8|11345.4|11342.6|11338.2|11335.4|38
1653639440000|2022-05-27 08:17:20|11339.4|11336.6|11339.6|11336.8|11342.1|11339.3|11337.3|11334.5|30
1653639450000|2022-05-27 08:17:30|11339.4|11336.6|11340.4|11337.6|11342.4|11339.6|11338.2|11335.4|28
1653639460000|2022-05-27 08:17:40|11340.1|11337.3|11339.6|11336.8|11340.4|11337.6|11338.4|11335.6|20
1653639470000|2022-05-27 08:17:50|11339.4|11336.6|11340.6|11337.8|11341.4|11338.6|11338.1|11335.3|35
1653639480000|2022-05-27 08:18:00|11340.2|11337.4|11339.4|11336.6|11340.6|11337.8|11338.4|11335.6|12
1653639490000|2022-05-27 08:18:10|11340.1|11337.3|11340.6|11337.8|11341.9|11339.1|11340.1|11337.3|6
1653639500000|2022-05-27 08:18:20|11340.9|11338.1|11339.1|11336.3|11341.4|11338.6|11338.1|11335.3|9
1653639510000|2022-05-27 08:18:30|11339.4|11336.6|11340.8|11338|11341.4|11338|11339.4|11336.6|9
1653639520000|2022-05-27 08:18:40|11340.4|11337.6|11341.4|11338.6|11341.6|11338.6|11340.4|11337.6|6
1653639530000|2022-05-27 08:18:50|11340.7|11337.9|11339.4|11336.6|11341.4|11338.6|11338.5|11335.5|4
1653639540000|2022-05-27 08:19:00|11340.5|11337.7|11339.5|11336.7|11340.5|11337.7|11338.5|11335.7|15
1653639550000|2022-05-27 08:19:10|11339.4|11336.6|11340.4|11337.6|11340.4|11337.6|11339.4|11336.6|8
1653639560000|2022-05-27 08:19:20|11340.3|11337.5|11339.4|11336.6|11340.5|11337.5|11337.8|11335|7
1653639570000|2022-05-27 08:19:30|11339.5|11336.7|11338.9|11336.1|11340.5|11337.6|11338.5|11335.7|2
1653639580000|2022-05-27 08:19:40|11339.3|11336.5|11339.4|11336.6|11339.5|11336.7|11338.3|11335.5|5
1653639590000|2022-05-27 08:19:50|11338.8|11336|11338.4|11335.6|11339.9|11337.1|11337.4|11334.6|24
1653639600000|2022-05-27 08:20:00|11338.3|11335.5|11341.3|11338.5|11341.3|11338.5|11337.4|11334.6|24
1653639610000|2022-05-27 08:20:10|11340.7|11337.9|11349.4|11346.6|11349.9|11347.1|11339.9|11337.1|38
1653639620000|2022-05-27 08:20:20|11348.9|11346.1|11346.4|11343.6|11349.2|11346.4|11345.4|11342.6|9
1653639630000|2022-05-27 08:20:30|11346|11343.2|11346.4|11343.6|11347.4|11344.6|11342.2|11339.4|22
1653639640000|2022-05-27 08:20:40|11346.7|11343.9|11349.9|11347.1|11351.4|11348.6|11346.4|11343.6|24
1653639650000|2022-05-27 08:20:50|11349|11346.2|11345.9|11343.1|11349.5|11346.7|11345.9|11343.1|13
1653639660000|2022-05-27 08:21:00|11345.5|11342.7|11344.4|11341.6|11345.5|11342.7|11342.4|11339.6|4
1653639670000|2022-05-27 08:21:10|11346.5|11343.7|11347.4|11344.6|11348.6|11345.8|11346.5|11343.7|15
1653639680000|2022-05-27 08:21:20|11346.9|11344.1|11349.4|11346.6|11349.9|11347.1|11346.5|11343.7|14
1653639690000|2022-05-27 08:21:30|11349|11346.2|11348.4|11345.6|11349|11346.2|11347.2|11344.4|32
1653639700000|2022-05-27 08:21:40|11347.9|11345.1|11350.4|11347.6|11353.4|11350.6|11346.9|11344.1|61
1653639710000|2022-05-27 08:21:50|11350.5|11347.7|11352.9|11350.1|11355.3|11352.1|11347.4|11344.6|65
1653639720000|2022-05-27 08:22:00|11353.4|11350.6|11349.4|11346.6|11354.1|11351.3|11348.9|11346.1|25
1653639730000|2022-05-27 08:22:10|11349|11346.2|11350.4|11347.6|11351.4|11348.6|11345.7|11342.9|12
1653639740000|2022-05-27 08:22:20|11351.4|11348.6|11349.9|11347.1|11351.4|11348.6|11349.4|11346.3|6
1653639750000|2022-05-27 08:22:30|11350|11347.2|11348.2|11345.4|11351.1|11348.3|11347.9|11345.1|9
1653639760000|2022-05-27 08:22:40|11348.4|11345.6|11345.4|11342.6|11349.4|11346.6|11345.4|11342.6|8
1653639770000|2022-05-27 08:22:50|11347.4|11344.6|11347.4|11344.6|11347.4|11344.6|11345.4|11342.6|6
1653639780000|2022-05-27 08:23:00|11347.7|11344.9|11345.4|11342.6|11347.9|11345.1|11345.3|11342.5|17
1653639790000|2022-05-27 08:23:10|11344.9|11342.1|11346.1|11343.3|11346.4|11343.6|11344.9|11342.1|9
1653639800000|2022-05-27 08:23:20|11346.4|11343.6|11346.4|11343.6|11347.9|11345.1|11344.2|11341.4|23
1653639810000|2022-05-27 08:23:30|11345.9|11343.1|11343|11340.2|11346.9|11344.1|11342.4|11339.6|12
1653639820000|2022-05-27 08:23:40|11343.4|11340.6|11338.4|11335.6|11345.1|11342.3|11338|11335.2|49
1653639830000|2022-05-27 08:23:50|11338.7|11335.9|11339.9|11337.1|11341.4|11338.6|11338.4|11335.6|20
1653639840000|2022-05-27 08:24:00|11339.5|11336.7|11341.9|11339.1|11346.8|11344|11338.4|11335.6|74
1653639850000|2022-05-27 08:24:10|11342.4|11339.6|11345.9|11343.1|11345.9|11343.1|11341.9|11339.1|6
1653639860000|2022-05-27 08:24:20|11346.7|11343.9|11345.2|11342.4|11346.7|11343.9|11343.4|11340.6|16
1653639870000|2022-05-27 08:24:30|11345.4|11342.6|11347.9|11345.1|11348.4|11345.6|11345.4|11342.6|13
1653639880000|2022-05-27 08:24:40|11348.4|11345.6|11347.4|11344.6|11349.2|11346.4|11347.4|11344.6|8
1653639890000|2022-05-27 08:24:50|11348.4|11345.6|11353.1|11350.3|11354.1|11351.3|11348.4|11345.6|20
1653639900000|2022-05-27 08:25:00|11353.4|11350.6|11355.1|11352.3|11355.1|11352.3|11352.1|11349.3|27
1653639910000|2022-05-27 08:25:10|11354.3|11351.5|11356.1|11353.3|11357.7|11354.8|11354.3|11351.5|19
1653639920000|2022-05-27 08:25:20|11355.1|11352.3|11350.9|11348.1|11355.1|11352.3|11350.1|11347.3|23
1653639930000|2022-05-27 08:25:30|11350.6|11347.8|11351.1|11348.3|11351.9|11349.1|11348.9|11346.1|30
1653639940000|2022-05-27 08:25:40|11351.4|11348.6|11351.9|11349.1|11351.9|11349.1|11349.7|11346.9|18
1653639950000|2022-05-27 08:25:50|11352.8|11350|11353.6|11350.8|11354.6|11351.8|11351.2|11348.4|12
1653639960000|2022-05-27 08:26:00|11354.1|11351.3|11352.1|11349.3|11354.2|11351.4|11350.1|11347.3|8
1653639970000|2022-05-27 08:26:10|11353.5|11350.7|11350.4|11347.6|11353.5|11350.7|11349.9|11347.1|14
1653639980000|2022-05-27 08:26:20|11349.9|11347.1|11348|11345.2|11350.1|11347.3|11347.4|11344.6|21
1653639990000|2022-05-27 08:26:30|11347.9|11345.1|11344.4|11341.6|11347.9|11345.1|11343.3|11340.5|20
1653640000000|2022-05-27 08:26:40|11344|11341.2|11345.9|11343.1|11346.9|11344.1|11344|11341.2|8
1653640010000|2022-05-27 08:26:50|11345.4|11342.6|11347.3|11344.5|11348.3|11345.5|11344.9|11342.1|13
1653640020000|2022-05-27 08:27:00|11348.1|11345.3|11349.3|11346.5|11351.6|11348.8|11347.8|11345|17
1653640030000|2022-05-27 08:27:10|11349.8|11347|11350.3|11347.5|11353.8|11351|11348.8|11346|46
1653640040000|2022-05-27 08:27:20|11351.1|11348.3|11352|11349.2|11352.3|11349.5|11349.8|11347|7
1653640050000|2022-05-27 08:27:30|11351.8|11349|11347.8|11345|11352.7|11349.9|11347.2|11344.4|13
1653640060000|2022-05-27 08:27:40|11347.3|11344.5|11351.3|11348.5|11351.3|11348.5|11347.3|11344.5|6
1653640070000|2022-05-27 08:27:50|11351.7|11348.9|11357.1|11354.3|11357.3|11354.5|11351.3|11348.5|24
1653640080000|2022-05-27 08:28:00|11357.2|11354.4|11353.7|11350.9|11358.1|11355.3|11353.2|11350.4|26
1653640090000|2022-05-27 08:28:10|11354.1|11351.3|11352.7|11349.9|11354.6|11351.8|11349.5|11346.7|13
1653640100000|2022-05-27 08:28:20|11353.2|11350.4|11351|11348.2|11354.2|11351.4|11350.5|11347.7|12
1653640110000|2022-05-27 08:28:30|11351.4|11348.6|11350.2|11347.4|11351.7|11348.9|11349.7|11346.9|12
1653640120000|2022-05-27 08:28:40|11350|11347.2|11352.2|11349.4|11353.4|11350.6|11350|11347.2|8
1653640130000|2022-05-27 08:28:50|11352.4|11349.6|11355.9|11353.1|11356.5|11353.7|11351|11348.2|26
1653640140000|2022-05-27 08:29:00|11356|11353.2|11357|11354.2|11358|11355.2|11354.9|11352.1|24
1653640150000|2022-05-27 08:29:10|11356.7|11353.9|11356.2|11353.4|11358.2|11355.4|11355|11352.2|33
1653640160000|2022-05-27 08:29:20|11356|11353.2|11356.7|11353.9|11358|11355.2|11355|11352.2|20
1653640170000|2022-05-27 08:29:30|11356.5|11353.7|11359.9|11357.1|11360.3|11357.5|11356|11353.2|48
1653640180000|2022-05-27 08:29:40|11359.5|11356.7|11356|11353.2|11359.5|11356.7|11356|11353.2|29
1653640190000|2022-05-27 08:29:50|11356.2|11353.4|11343|11340.2|11359.5|11356.7|11342.8|11340|164
1653640200000|2022-05-27 08:30:00|11340.9|11338.1|11357.2|11354.4|11360.2|11357.4|11339.4|11336.6|255
1653640210000|2022-05-27 08:30:10|11357|11354.2|11349.2|11346.4|11357|11354.2|11348.5|11345.7|47
1653640220000|2022-05-27 08:30:20|11349|11346.2|11350.5|11347.7|11352.3|11349.3|11348.7|11345.9|29
1653640230000|2022-05-27 08:30:30|11350.9|11348.1|11349|11346.2|11353|11350.2|11349|11346|14
1653640240000|2022-05-27 08:30:40|11350.7|11346.7|11351|11348.2|11352.7|11349.9|11348.7|11345.9|20
1653640250000|2022-05-27 08:30:50|11350.7|11347.9|11351|11348.2|11351.5|11348.7|11348.5|11345.7|9
1653640260000|2022-05-27 08:31:00|11351.5|11348.7|11354.5|11351.7|11354.5|11351.7|11351.2|11348.4|28
1653640270000|2022-05-27 08:31:10|11354.9|11352.1|11352.2|11349.4|11356.6|11353.8|11351|11348.2|32
1653640280000|2022-05-27 08:31:20|11352.9|11350.1|11354.5|11351.7|11355.4|11352.6|11351.9|11349.1|54
1653640290000|2022-05-27 08:31:30|11353.8|11351|11350|11347.2|11354.4|11351.6|11349.6|11346.8|28
1653640300000|2022-05-27 08:31:40|11350.4|11347.6|11353.5|11350.7|11354.5|11351.7|11349.8|11347|44
1653640310000|2022-05-27 08:31:50|11353.9|11351.1|11357|11354.2|11358.5|11355.7|11353.9|11351.1|20
1653640320000|2022-05-27 08:32:00|11355.2|11352.4|11356|11353.2|11359|11356.2|11355.2|11352.4|42
1653640330000|2022-05-27 08:32:10|11355.5|11352.7|11350.5|11347.7|11358.4|11355.6|11350.5|11347.7|50
1653640340000|2022-05-27 08:32:20|11349.8|11347|11353|11350.2|11355.3|11352.2|11349.2|11346.4|15
1653640350000|2022-05-27 08:32:30|11352.7|11349.9|11351|11348.2|11353.3|11350.2|11350|11347.2|21
1653640360000|2022-05-27 08:32:40|11352|11349.2|11351.3|11348.5|11352.5|11349.7|11350.3|11347.5|26
1653640370000|2022-05-27 08:32:50|11351.5|11348.7|11351|11348.2|11352|11349.2|11350.8|11348|2
1653640380000|2022-05-27 08:33:00|11351.4|11348.6|11349.9|11347.1|11352|11349.1|11348|11345.2|32
1653640390000|2022-05-27 08:33:10|11350.4|11347.6|11351|11348.2|11352|11349.2|11350.4|11347.6|15
1653640400000|2022-05-27 08:33:20|11351.3|11348.5|11352|11349.2|11357.5|11354.7|11351.3|11348.5|34
1653640410000|2022-05-27 08:33:30|11351.5|11348.7|11351.5|11348.7|11352.5|11349.7|11351.5|11348.7|8
1653640420000|2022-05-27 08:33:40|11351|11348.2|11359.4|11356.6|11359.5|11356.7|11349.4|11346.6|42
1653640430000|2022-05-27 08:33:50|11359.9|11357.1|11359.4|11356.6|11361|11358.2|11357.4|11354.6|34
1653640440000|2022-05-27 08:34:00|11359.5|11356.7|11362|11359.2|11363.2|11360.4|11359|11356.2|43
1653640450000|2022-05-27 08:34:10|11360.2|11357.4|11360|11357.2|11360.4|11357.6|11357|11354.2|25
1653640460000|2022-05-27 08:34:20|11360.4|11357.6|11364.9|11362.1|11366.9|11364.1|11360.4|11357.6|63
1653640470000|2022-05-27 08:34:30|11364.7|11361.9|11365.7|11362.9|11365.7|11362.9|11362.4|11359.6|13
1653640480000|2022-05-27 08:34:40|11366.1|11363.3|11369.2|11366.4|11371.7|11368.9|11366.1|11363.3|93
1653640490000|2022-05-27 08:34:50|11370.3|11367.5|11370.9|11368.1|11374.2|11371.4|11370.2|11367.4|50
1653640500000|2022-05-27 08:35:00|11370.7|11367.9|11375.7|11372.9|11375.7|11372.9|11370.7|11367.9|53
1653640510000|2022-05-27 08:35:10|11375.9|11373.1|11375.2|11372.4|11376.1|11373.3|11372.2|11369.4|40
1653640520000|2022-05-27 08:35:20|11374.7|11371.9|11381.2|11378.4|11381.6|11378.8|11373.7|11370.9|111
1653640530000|2022-05-27 08:35:30|11381.6|11378.8|11380.7|11377.9|11384.2|11381.4|11379.5|11376.7|56
1653640540000|2022-05-27 08:35:40|11380.2|11377.4|11377.7|11374.9|11381|11377.9|11376.7|11373.9|46
1653640550000|2022-05-27 08:35:50|11378.1|11375.3|11372.2|11369.4|11378.1|11375.3|11371.7|11368.9|21
1653640560000|2022-05-27 08:36:00|11372.9|11370.1|11367.7|11364.9|11373.2|11370.4|11367.4|11364.6|49
1653640570000|2022-05-27 08:36:10|11367.4|11364.6|11367.7|11364.9|11369.6|11366.8|11366.7|11363.9|27
1653640580000|2022-05-27 08:36:20|11368.1|11365.3|11369.7|11366.9|11370.5|11367.7|11368.1|11365.3|14
1653640590000|2022-05-27 08:36:30|11371.1|11368.3|11371.7|11368.9|11373.7|11370.9|11370.7|11367.9|14
1653640600000|2022-05-27 08:36:40|11371.2|11368.4|11373.2|11370.4|11373.2|11370.4|11371.2|11368.4|1
1653640610000|2022-05-27 08:36:50|11373.9|11371.1|11371.2|11368.4|11375.2|11372.4|11371.2|11368.4|12
1653640620000|2022-05-27 08:37:00|11371.6|11368.8|11372.7|11369.9|11373.8|11371|11371.2|11368.4|12
1653640630000|2022-05-27 08:37:10|11373.7|11370.9|11373.2|11370.4|11374.2|11371.4|11368|11365.2|39
1653640640000|2022-05-27 08:37:20|11372.8|11370|11371.7|11368.9|11374.2|11371.4|11368.7|11365.9|25
1653640650000|2022-05-27 08:37:30|11371.8|11369|11372.7|11369.9|11374.7|11371.9|11371.7|11368.9|14
1653640660000|2022-05-27 08:37:40|11372|11369.2|11369.7|11366.9|11372.7|11369.9|11369.7|11366.9|9
1653640670000|2022-05-27 08:37:50|11369.3|11366.5|11370.3|11367.5|11371.7|11368.9|11367.7|11364.9|19
1653640680000|2022-05-27 08:38:00|11370.2|11367.4|11370.7|11367.9|11370.7|11367.9|11369.2|11366.4|8
1653640690000|2022-05-27 08:38:10|11370.2|11367.4|11371.2|11368.4|11372.2|11369.4|11368.3|11365.5|33
1653640700000|2022-05-27 08:38:20|11370.8|11368|11371|11368.2|11371.7|11368.9|11370.2|11367.4|4
1653640710000|2022-05-27 08:38:30|11370.7|11367.9|11367.2|11364.4|11371.7|11368.9|11367.2|11364.4|18
1653640720000|2022-05-27 08:38:40|11367.5|11364.7|11367.2|11364.4|11369.8|11366.9|11367.2|11364.4|16
1653640730000|2022-05-27 08:38:50|11367.7|11364.9|11366.7|11363.9|11367.7|11364.9|11365|11362.2|22
1653640740000|2022-05-27 08:39:00|11366.8|11364|11365.1|11362.3|11366.8|11364|11364.1|11361.3|16
1653640750000|2022-05-27 08:39:10|11365|11362.2|11365|11362.2|11366|11363.2|11364.8|11361.9|9
1653640760000|2022-05-27 08:39:20|11365.7|11362.9|11363|11360.2|11366|11363.2|11358|11355.2|45
1653640770000|2022-05-27 08:39:30|11362.5|11359.7|11361.5|11358.7|11363.2|11360.4|11360.5|11357.7|8
1653640780000|2022-05-27 08:39:40|11361.1|11358.3|11362|11359.2|11365|11362.2|11361|11358.2|20
1653640790000|2022-05-27 08:39:50|11362.3|11359.5|11363.3|11360.5|11364.3|11361.5|11361|11358.1|13
1653640800000|2022-05-27 08:40:00|11363.8|11361|11364|11361.2|11367.5|11364.7|11363.6|11360.8|19
1653640810000|2022-05-27 08:40:10|11363.5|11360.7|11362|11359.2|11363.5|11360.7|11359.1|11356.3|33
1653640820000|2022-05-27 08:40:20|11362.3|11359.5|11363.7|11360.9|11365.8|11363|11362|11359.2|23
1653640830000|2022-05-27 08:40:30|11364.7|11361.9|11360.7|11357.9|11365.7|11362.9|11359.7|11356.9|3
1653640840000|2022-05-27 08:40:40|11360.3|11357.5|11360.7|11357.9|11361.7|11358.9|11359.8|11357|13
1653640850000|2022-05-27 08:40:50|11361|11358.2|11362.5|11359.7|11363.5|11360.7|11361|11358.2|12
1653640860000|2022-05-27 08:41:00|11362.7|11359.9|11360.7|11357.9|11362.7|11359.9|11360.7|11357.9|15
1653640870000|2022-05-27 08:41:10|11360|11357.2|11361.5|11358.7|11361.8|11358.9|11359.8|11357|10
1653640880000|2022-05-27 08:41:20|11361.7|11358.9|11359.8|11357|11361.7|11358.9|11356.7|11353.9|86
1653640890000|2022-05-27 08:41:30|11359.7|11356.9|11358.7|11355.9|11359.9|11356.9|11357.2|11354.4|5
1653640900000|2022-05-27 08:41:40|11359|11356.2|11359.2|11356.4|11360.7|11357.9|11358.7|11355.9|6
1653640910000|2022-05-27 08:41:50|11359.9|11357.1|11360.7|11357.9|11360.7|11357.9|11359.5|11356.7|3
1653640920000|2022-05-27 08:42:00|11361.4|11358.6|11359|11356.2|11361.7|11358.9|11358.5|11355.7|5
1653640930000|2022-05-27 08:42:10|11358.9|11356.1|11357|11354.2|11358.9|11356.1|11356.2|11353.4|51
1653640940000|2022-05-27 08:42:20|11355.6|11352.8|11353.5|11350.7|11355.6|11352.8|11351.6|11348.4|78
1653640950000|2022-05-27 08:42:30|11352.8|11350|11353.5|11350.7|11354.4|11351.6|11352.3|11349.5|10
1653640960000|2022-05-27 08:42:40|11353.7|11350.9|11354.4|11351.6|11354.7|11351.9|11353.5|11350.6|10
1653640970000|2022-05-27 08:42:50|11354|11351.2|11353.5|11350.7|11355|11352.2|11351.5|11348.7|42
1653640980000|2022-05-27 08:43:00|11354.4|11351.6|11352.7|11349.9|11354.5|11351.7|11352.2|11349.4|14
1653640990000|2022-05-27 08:43:10|11352.2|11349.4|11353.7|11350.9|11354.7|11351.9|11351.7|11348.9|24
1653641000000|2022-05-27 08:43:20|11353.3|11350.5|11352.2|11349.4|11354.2|11351.4|11352.2|11349.4|4
1653641010000|2022-05-27 08:43:30|11351.8|11349|11356.7|11353.9|11356.9|11354.1|11351.7|11348.9|17
1653641020000|2022-05-27 08:43:40|11357.2|11354.4|11357.2|11354.4|11358.7|11355.9|11356.7|11353.9|17
1653641030000|2022-05-27 08:43:50|11356.8|11354|11356.7|11353.9|11357.2|11354.4|11355.7|11352.9|1
1653641040000|2022-05-27 08:44:00|11355.7|11352.9|11356.7|11353.9|11356.7|11353.9|11355.7|11352.9|4
1653641050000|2022-05-27 08:44:10|11358.1|11355.3|11359.2|11356.4|11361.7|11358.9|11357.2|11354.4|21
1653641060000|2022-05-27 08:44:20|11358.7|11355.9|11353.7|11350.9|11359.7|11356.9|11352.7|11349.9|10
1653641070000|2022-05-27 08:44:30|11354.7|11351.9|11354.6|11351.8|11356.5|11353.7|11354.6|11351.8|6
1653641080000|2022-05-27 08:44:40|11354.3|11351.5|11354.1|11351.3|11354.6|11351.8|11352.6|11349.8|5
1653641090000|2022-05-27 08:44:50|11353.6|11350.8|11352.6|11349.8|11354.6|11351.8|11351.6|11348.8|6
1653641100000|2022-05-27 08:45:00|11353.6|11350.8|11353.6|11350.8|11353.6|11350.8|11351.6|11348.8|11
1653641110000|2022-05-27 08:45:10|11353.7|11349.7|11352.1|11349.3|11353.7|11349.8|11352.1|11349.3|0
1653641120000|2022-05-27 08:45:20|11352.6|11349.8|11347.1|11344.3|11353|11350.2|11345.6|11342.8|30
1653641130000|2022-05-27 08:45:30|11346.6|11343.8|11345.3|11342.5|11346.6|11343.8|11344.6|11341.8|23
1653641140000|2022-05-27 08:45:40|11345.6|11342.8|11349.5|11346.7|11350.2|11346.8|11344.1|11341.3|14
1653641150000|2022-05-27 08:45:50|11349.6|11346.8|11350.8|11348|11351.1|11348.3|11348.8|11345.7|2
1653641160000|2022-05-27 08:46:00|11351.6|11348.8|11352.1|11349.3|11353.6|11350.8|11351.1|11348.3|5
1653641170000|2022-05-27 08:46:10|11351.8|11349|11351.1|11348.3|11352.6|11349.8|11348.8|11346|6
1653641180000|2022-05-27 08:46:20|11350.6|11347.8|11343.8|11341|11351.1|11348.3|11343.8|11340.9|79
1653641190000|2022-05-27 08:46:30|11343.6|11340.8|11343.1|11340.3|11344.6|11341.8|11342.1|11339.3|22
1653641200000|2022-05-27 08:46:40|11343.5|11340.7|11344.5|11341.7|11345|11342.2|11343.5|11340.7|20
1653641210000|2022-05-27 08:46:50|11343.8|11341|11343.8|11341|11345|11342.2|11343.8|11340.7|7
1653641220000|2022-05-27 08:47:00|11344.1|11341.3|11341.6|11338.8|11344.5|11341.7|11341.6|11338.8|14
1653641230000|2022-05-27 08:47:10|11340.9|11338.1|11342.5|11339.7|11342.6|11339.8|11340.1|11337.3|8
1653641240000|2022-05-27 08:47:20|11342.3|11339.5|11343.6|11340.8|11343.6|11340.8|11340.6|11337.8|12
1653641250000|2022-05-27 08:47:30|11342.9|11340.1|11345.1|11342.3|11345.7|11342.9|11342.6|11339.8|28
1653641260000|2022-05-27 08:47:40|11345|11342.2|11342.6|11339.8|11346.3|11343.5|11342.6|11339.8|6
1653641270000|2022-05-27 08:47:50|11341.6|11338.8|11341.6|11338.8|11341.6|11338.8|11338.8|11336|33
1653641280000|2022-05-27 08:48:00|11342.1|11339.3|11345.8|11343|11346.1|11343.3|11342.1|11339.3|15
1653641290000|2022-05-27 08:48:10|11344|11341.2|11343.6|11340.8|11344|11341.2|11341.3|11338.5|18
1653641300000|2022-05-27 08:48:20|11342.6|11339.8|11342.1|11339.3|11343.1|11340.3|11341.8|11339|3
1653641310000|2022-05-27 08:48:30|11342.5|11339.7|11342.8|11340|11343|11340.2|11341.5|11338.7|8
1653641320000|2022-05-27 08:48:40|11343.1|11340.3|11345.6|11342.8|11345.6|11342.8|11343.1|11340.3|5
1653641330000|2022-05-27 08:48:50|11346.1|11343.3|11345.3|11342.5|11346.6|11343.8|11344.8|11342|9
1653641340000|2022-05-27 08:49:00|11345.1|11342.3|11341.6|11338.8|11345.8|11343|11341.6|11338.8|11
1653641350000|2022-05-27 08:49:10|11341.3|11338.5|11341.6|11338.8|11342.1|11339.3|11340.8|11338|9
1653641360000|2022-05-27 08:49:20|11341.9|11337.9|11342.6|11339.8|11343.5|11340.7|11338.6|11335.8|30
1653641370000|2022-05-27 08:49:30|11339.8|11337|11338.9|11336.1|11339.8|11337|11337.9|11334.9|49
1653641380000|2022-05-27 08:49:40|11338.6|11335.8|11338.9|11336.1|11339.9|11337.1|11337.9|11335.1|10
1653641390000|2022-05-27 08:49:50|11338.3|11335.5|11336.9|11334.1|11338.3|11335.5|11334.9|11332.1|28
1653641400000|2022-05-27 08:50:00|11336.4|11333.6|11338.9|11336.1|11341|11338.1|11335.9|11333.1|4
1653641410000|2022-05-27 08:50:10|11339.3|11336.5|11338.9|11336.1|11340.9|11338.1|11338.9|11336.1|5
1653641420000|2022-05-27 08:50:20|11339.4|11336.6|11344.6|11341.8|11345.6|11342.8|11339.4|11336.6|47
1653641430000|2022-05-27 08:50:30|11345|11342.2|11344.6|11341.8|11345.6|11342.8|11344.1|11341.3|16
1653641440000|2022-05-27 08:50:40|11345|11342.2|11343.6|11340.8|11346.1|11343.3|11343.6|11340.8|8
1653641450000|2022-05-27 08:50:50|11344|11341.2|11345.1|11342.3|11346.5|11343.7|11342.8|11340|13
1653641460000|2022-05-27 08:51:00|11345|11342.2|11344.6|11341.8|11345.5|11342.7|11344.3|11341.5|4
1653641470000|2022-05-27 08:51:10|11344.2|11341.4|11340.4|11337.6|11344.6|11341.8|11339.4|11336.6|8
1653641480000|2022-05-27 08:51:20|11339.4|11336.6|11338.4|11335.6|11340.4|11337.6|11337.4|11334.6|8
1653641490000|2022-05-27 08:51:30|11339|11336.2|11337.9|11335.1|11339|11336.2|11337.9|11335.1|4
1653641500000|2022-05-27 08:51:40|11338.1|11334.1|11337.9|11335.1|11338.1|11335.1|11336.9|11334.1|3
1653641510000|2022-05-27 08:51:50|11338.4|11335.6|11339.9|11337.1|11339.9|11337.1|11337.9|11335.1|4
1653641520000|2022-05-27 08:52:00|11339.4|11336.6|11338.9|11336.1|11341.9|11339.1|11338.9|11336.1|11
1653641530000|2022-05-27 08:52:10|11338.5|11335.7|11338.4|11335.6|11338.9|11336.1|11337|11334.2|12
1653641540000|2022-05-27 08:52:20|11338|11335.2|11339.7|11336.9|11341.9|11339.1|11338|11335.2|13
1653641550000|2022-05-27 08:52:30|11339.9|11337.1|11339.7|11336.9|11339.9|11337.1|11339.7|11336.9|1
1653641560000|2022-05-27 08:52:40|11340.1|11337.3|11339.4|11336.6|11340.7|11337.9|11339.4|11336.6|4
1653641570000|2022-05-27 08:52:50|11339.7|11336.9|11338.9|11336.1|11339.9|11337.1|11338.7|11335.8|9
1653641580000|2022-05-27 08:53:00|11339.2|11336.4|11338.9|11336.1|11340.1|11337.3|11337|11334|144
1653641590000|2022-05-27 08:53:10|11339.6|11336.8|11338.9|11336.1|11340|11337.1|11338.9|11336|3
1653641600000|2022-05-27 08:53:20|11338.5|11335.7|11334.9|11332.1|11338.5|11335.7|11334.9|11332.1|15
1653641610000|2022-05-27 08:53:30|11335.6|11332.8|11335.9|11333.1|11337.9|11335.1|11335.4|11332.6|12
1653641620000|2022-05-27 08:53:40|11336.6|11333.8|11337|11334.2|11338.4|11335.6|11335|11332.2|10
1653641630000|2022-05-27 08:53:50|11337.7|11334.9|11338.9|11336.1|11341.1|11338.1|11337|11334|5
1653641640000|2022-05-27 08:54:00|11339.9|11337.1|11340.7|11337.9|11341.4|11338.6|11338.2|11335.4|15
1653641650000|2022-05-27 08:54:10|11340.9|11338.1|11336.9|11334.1|11340.9|11338.1|11336.5|11333.7|4
1653641660000|2022-05-27 08:54:20|11337.2|11334.4|11342.5|11339.7|11342.9|11340.1|11337|11334.2|13
1653641670000|2022-05-27 08:54:30|11342|11339.2|11342|11339.2|11342.4|11339.6|11341.4|11338.6|0
1653641680000|2022-05-27 08:54:40|11342.7|11339.9|11342|11339.2|11343.6|11340.8|11341.2|11338.4|41
1653641690000|2022-05-27 08:54:50|11340.9|11338.1|11338.4|11335.6|11340.9|11338.1|11337.7|11334.9|12
1653641700000|2022-05-27 08:55:00|11338.7|11335.9|11339|11336.2|11339.9|11337.1|11338.4|11335.6|5
1653641710000|2022-05-27 08:55:10|11339.4|11336.6|11342|11339.2|11342.9|11340.1|11339.4|11336.6|15
1653641730000|2022-05-27 08:55:30|11341.9|11339.1|11340.9|11338.1|11342|11339.2|11340.2|11337.4|5
1653641740000|2022-05-27 08:55:40|11341|11338.2|11340|11337.2|11341|11338.2|11339.3|11336.5|9
1653641750000|2022-05-27 08:55:50|11340.4|11337.6|11340.5|11337.7|11342.1|11339.2|11340|11337.2|5
1653641760000|2022-05-27 08:56:00|11340.4|11337.6|11340|11337.2|11340.9|11338.1|11339.2|11336.4|7
1653641770000|2022-05-27 08:56:10|11340.9|11338.1|11341|11338.2|11341.1|11338.2|11340|11337.1|2
1653641780000|2022-05-27 08:56:20|11341.9|11339.1|11343|11340.2|11343.2|11340.4|11341|11338.2|20
1653641790000|2022-05-27 08:56:30|11343.7|11340.9|11347.4|11344.6|11347.4|11344.6|11343.7|11340.9|19
1653641800000|2022-05-27 08:56:40|11347.7|11344.9|11346.4|11343.6|11347.9|11345.1|11346.4|11343.6|21
1653641810000|2022-05-27 08:56:50|11346.7|11343.9|11345.4|11342.6|11346.9|11344.1|11343.4|11340.6|20
1653641820000|2022-05-27 08:57:00|11344.6|11341.8|11341.9|11339.1|11346|11343.2|11341.5|11338.7|22
1653641830000|2022-05-27 08:57:10|11341.5|11338.7|11340.7|11337.9|11342.4|11339.6|11339.4|11336.6|13
1653641840000|2022-05-27 08:57:20|11340.9|11338.1|11339.7|11336.9|11340.9|11338.1|11337.9|11335.1|21
1653641850000|2022-05-27 08:57:30|11339.9|11337.1|11340.4|11337.6|11341|11338.2|11339.9|11337.1|2
1653641860000|2022-05-27 08:57:40|11340|11337.2|11339.8|11337|11341.9|11339.1|11339.1|11336.1|13
1653641870000|2022-05-27 08:57:50|11339|11336.2|11340|11337.2|11340|11337.2|11338.8|11336|2
1653641880000|2022-05-27 08:58:00|11339.6|11336.8|11340.8|11338|11340.8|11338|11339|11335.9|4
1653641890000|2022-05-27 08:58:10|11341.2|11338.4|11339.3|11336.5|11342.8|11340|11339.3|11336.5|16
1653641900000|2022-05-27 08:58:20|11338.5|11335.7|11342.3|11339.5|11344.2|11341.4|11338.5|11335.7|20
1653641910000|2022-05-27 08:58:30|11341.6|11338.8|11343.8|11341|11343.8|11341|11340|11337.2|17
1653641920000|2022-05-27 08:58:40|11342.6|11339.8|11343|11340.2|11344.2|11341.4|11342|11339.2|6
1653641930000|2022-05-27 08:58:50|11342.8|11340|11345.8|11343|11346.3|11343.5|11342.3|11339.5|19
1653641940000|2022-05-27 08:59:00|11347.5|11343.5|11347.8|11345|11349.9|11346.9|11346.9|11343.5|31
1653641950000|2022-05-27 08:59:10|11348.6|11345.8|11349.3|11346.5|11350.8|11348|11347.8|11344.9|16
1653641960000|2022-05-27 08:59:20|11348.3|11345.5|11349.3|11346.5|11350.3|11347.5|11347.9|11345.1|31
1653641970000|2022-05-27 08:59:30|11349.5|11346.7|11354.3|11351.5|11354.6|11351.8|11349.5|11346.7|24
1653641980000|2022-05-27 08:59:40|11353.8|11351|11353.8|11351|11355.2|11352.4|11353.3|11350.5|14
1653641990000|2022-05-27 08:59:50|11353.3|11350.5|11354.3|11351.5|11354.3|11351.5|11353.3|11350.5|9
1653642000000|2022-05-27 09:00:00|11356.1|11353.3|11356.5|11353.7|11359.5|11356.7|11356.1|11353.3|68
1653642010000|2022-05-27 09:00:10|11356|11353.2|11355.5|11352.7|11357.4|11354.6|11355.5|11352.7|6
1653642020000|2022-05-27 09:00:20|11356.5|11352.5|11355.5|11352.7|11356.5|11352.7|11354.5|11351.7|4
1653642030000|2022-05-27 09:00:30|11356.9|11354.1|11357.5|11354.7|11357.7|11354.9|11356.5|11353.6|14
1653642040000|2022-05-27 09:00:40|11357.9|11355.1|11358|11355.2|11361.5|11358.7|11357.9|11355.1|18
1653642050000|2022-05-27 09:00:50|11357.3|11354.5|11358.5|11355.7|11359|11356.2|11356|11353.2|20
1653642060000|2022-05-27 09:01:00|11358.9|11356.1|11360.9|11358.1|11362.8|11360|11356.5|11353.7|45
1653642070000|2022-05-27 09:01:10|11360|11357.2|11361.2|11358.4|11363.4|11360.6|11359.5|11356.5|105
1653642080000|2022-05-27 09:01:20|11362|11359.2|11361.2|11358.4|11362.7|11359.9|11359.7|11356.9|30
1653642090000|2022-05-27 09:01:30|11360.7|11357.9|11362.1|11359.3|11363.2|11360.4|11360.7|11357.9|19
1653642100000|2022-05-27 09:01:40|11362.2|11359.4|11361.7|11358.9|11362.2|11359.4|11360.7|11357.9|6
1653642110000|2022-05-27 09:01:50|11361.4|11358.6|11362.2|11359.4|11362.6|11359.8|11360.1|11357.3|25
1653642120000|2022-05-27 09:02:00|11361.7|11358.9|11362.2|11359.4|11362.4|11359.6|11360.9|11358.1|13
1653642130000|2022-05-27 09:02:10|11360.7|11357.9|11362.2|11359.4|11362.7|11359.9|11360.7|11357.9|13
1653642140000|2022-05-27 09:02:20|11362.7|11359.9|11360.7|11357.9|11362.7|11359.9|11360.7|11357.9|19
1653642150000|2022-05-27 09:02:30|11361.2|11358.4|11359.7|11356.9|11361.2|11358.4|11358.7|11355.9|15
1653642160000|2022-05-27 09:02:40|11359.4|11356.6|11360.2|11357.4|11361.6|11358.8|11359.2|11356.4|10
1653642170000|2022-05-27 09:02:50|11361.7|11358.9|11361.7|11358.9|11363.2|11360.4|11360.7|11357.9|25
1653642180000|2022-05-27 09:03:00|11362.2|11359.4|11358.7|11355.9|11363.6|11360.8|11357.7|11354.9|24
1653642190000|2022-05-27 09:03:10|11359.1|11356.3|11358.2|11355.4|11359.4|11356.6|11358.2|11355.4|8
1653642200000|2022-05-27 09:03:20|11358.6|11355.8|11358.2|11355.4|11358.7|11355.9|11358.2|11355.4|3
1653642210000|2022-05-27 09:03:30|11358.7|11355.9|11356.2|11353.4|11358.7|11355.9|11354.2|11351.4|36
1653642220000|2022-05-27 09:03:40|11356.6|11353.8|11356.2|11353.4|11357.1|11354.3|11355.7|11352.9|12
1653642230000|2022-05-27 09:03:50|11356.6|11353.8|11355.7|11352.9|11356.6|11353.8|11355.4|11352.6|2
1653642240000|2022-05-27 09:04:00|11355.4|11352.6|11355.2|11352.4|11356.2|11353.4|11352.7|11349.9|18
1653642250000|2022-05-27 09:04:10|11354.7|11351.9|11359.7|11356.9|11359.7|11356.9|11354.7|11351.9|13
1653642260000|2022-05-27 09:04:20|11359.2|11356.4|11358.2|11355.4|11361.2|11358.4|11358.2|11355.4|19
1653642270000|2022-05-27 09:04:30|11357.7|11354.9|11358.2|11355.4|11359.1|11356.3|11357.2|11354.4|8
1653642280000|2022-05-27 09:04:40|11358.7|11355.9|11357.6|11354.8|11358.9|11356.1|11356.9|11354.1|4
1653642290000|2022-05-27 09:04:50|11358.1|11355.3|11360.7|11357.9|11360.7|11357.9|11357.7|11354.9|17
1653642300000|2022-05-27 09:05:00|11361.1|11358.3|11361.2|11358.4|11361.9|11359.1|11360.7|11357.9|8
1653642310000|2022-05-27 09:05:10|11361.6|11358.8|11361.2|11358.4|11361.7|11358.9|11360.2|11357.4|3
1653642320000|2022-05-27 09:05:20|11361.1|11358.3|11357.2|11354.4|11361.1|11358.3|11357.2|11354.4|12
1653642330000|2022-05-27 09:05:30|11357.9|11355.1|11357.7|11354.9|11357.9|11355.1|11356.7|11353.9|7
1653642340000|2022-05-27 09:05:40|11357.2|11354.4|11358.1|11355.3|11359.2|11356.4|11356.7|11353.9|5
1653642350000|2022-05-27 09:05:50|11358.2|11355.4|11360.2|11357.4|11360.2|11357.4|11357.7|11354.9|19
1653642360000|2022-05-27 09:06:00|11359.7|11356.9|11359.7|11356.9|11361.1|11358.3|11359.4|11356.6|15
1653642370000|2022-05-27 09:06:10|11359|11356.2|11359.2|11356.4|11361.7|11358.9|11359|11356.2|12
1653642380000|2022-05-27 09:06:20|11358.7|11355.9|11359.6|11356.8|11359.7|11356.9|11358.6|11355.8|6
1653642390000|2022-05-27 09:06:30|11359.7|11356.9|11367.6|11364.8|11368.9|11366.1|11359.2|11356.4|153
1653642400000|2022-05-27 09:06:40|11367.7|11364.9|11366.7|11363.9|11369.4|11366.6|11366.7|11363.9|64
1653642410000|2022-05-27 09:06:50|11367.4|11364.6|11367.2|11364.4|11368.7|11365.9|11366.7|11363.9|41
1653642420000|2022-05-27 09:07:00|11366.7|11363.9|11371.7|11368.9|11372.7|11369.9|11366.7|11363.9|60
1653642430000|2022-05-27 09:07:10|11372.7|11369.9|11372.7|11369.9|11373.7|11370.9|11370.7|11367.9|53
1653642440000|2022-05-27 09:07:20|11372.6|11369.8|11371.6|11368.8|11373.1|11370.3|11369.2|11366.4|18
1653642450000|2022-05-27 09:07:30|11371.7|11368.9|11368.7|11365.9|11371.7|11368.9|11367.5|11364.7|36
1653642460000|2022-05-27 09:07:40|11369.2|11366.4|11369.6|11366.8|11370.1|11367.3|11369.2|11366.4|3
1653642470000|2022-05-27 09:07:50|11370.1|11367.3|11369.2|11366.4|11370.1|11367.3|11368.7|11365.9|6
1653642480000|2022-05-27 09:08:00|11369.6|11366.8|11374.2|11371.4|11375.3|11372.5|11369.2|11366.4|27
1653642490000|2022-05-27 09:08:10|11373.7|11370.9|11376.7|11373.9|11376.7|11373.9|11373.7|11370.9|21
1653642500000|2022-05-27 09:08:20|11376.3|11373.5|11376.7|11373.9|11377.7|11374.9|11375.7|11372.9|54
1653642510000|2022-05-27 09:08:30|11377.6|11374.8|11378.7|11375.9|11379|11376.2|11375.2|11372.4|32
1653642520000|2022-05-27 09:08:40|11378.5|11375.7|11378.7|11375.9|11379.7|11376.9|11377.7|11374.9|36
1653642530000|2022-05-27 09:08:50|11379|11376.2|11376.2|11373.4|11379|11376.2|11374.7|11371.9|20
1653642540000|2022-05-27 09:09:00|11375.8|11373|11372.2|11369.4|11378|11375.2|11372|11369.2|32
1653642550000|2022-05-27 09:09:10|11371.7|11368.9|11364.3|11361.5|11372.2|11369.4|11360.3|11357.5|144
1653642560000|2022-05-27 09:09:20|11364.8|11362|11371.2|11368.4|11372.4|11369.6|11364.8|11362|34
1653642570000|2022-05-27 09:09:30|11372.2|11369.4|11372.3|11369.5|11373.2|11370.4|11371.2|11368.4|15
1653642580000|2022-05-27 09:09:40|11372.2|11369.4|11370.2|11367.4|11372.7|11369.9|11369.7|11366.9|24
1653642590000|2022-05-27 09:09:50|11369.7|11366.9|11372.7|11369.9|11372.7|11369.9|11369.3|11366.5|16
1653642600000|2022-05-27 09:10:00|11372.3|11369.5|11371.2|11368.4|11372.3|11369.5|11370.7|11367.9|6
1653642610000|2022-05-27 09:10:10|11370.2|11362.2|11365.3|11362.5|11370.2|11364.7|11364.1|11360.4|153
1653642620000|2022-05-27 09:10:20|11365|11362.2|11369.3|11366.5|11369.5|11366.7|11365|11362.2|6
1653642630000|2022-05-27 09:10:30|11369.8|11367|11368.5|11365.7|11370|11367.2|11368.5|11365.7|9
1653642640000|2022-05-27 09:10:40|11369.4|11365.4|11364.6|11361.8|11369.4|11366.2|11364|11361.2|21
1653642650000|2022-05-27 09:10:50|11364.5|11361.7|11364.5|11361.7|11365.3|11362.5|11363.5|11360.7|7
1653642660000|2022-05-27 09:11:00|11364.8|11362|11364.5|11361.7|11365.5|11362.7|11364.5|11361.7|1
1653642670000|2022-05-27 09:11:10|11366|11363.2|11359.6|11356.8|11366.5|11363.7|11359.4|11356.6|26
1653642680000|2022-05-27 09:11:20|11360|11357.2|11357.8|11355|11361|11358.2|11357.5|11354.7|10
1653642690000|2022-05-27 09:11:30|11358|11355.2|11360.5|11357.7|11360.5|11357.7|11356.5|11353.7|8
1653642700000|2022-05-27 09:11:40|11361|11358.2|11360.5|11357.7|11361.2|11358.4|11359.5|11356.7|2
1653642710000|2022-05-27 09:11:50|11361.4|11357.4|11359.5|11356.7|11362|11359.2|11357.5|11354.7|26
1653642720000|2022-05-27 09:12:00|11359.6|11355.6|11361.5|11358.7|11362|11359.2|11359.3|11355.6|12
1653642730000|2022-05-27 09:12:10|11362.3|11359.5|11362|11359.2|11363|11360.2|11361.5|11358.7|2
1653642740000|2022-05-27 09:12:20|11363|11360.2|11364|11361.2|11364|11361.2|11361.5|11358.7|17
1653642750000|2022-05-27 09:12:30|11364.5|11361.7|11363.5|11360.7|11364.5|11361.7|11362.5|11359.7|3
1653642760000|2022-05-27 09:12:40|11363.8|11361|11363.5|11360.7|11364.9|11362.1|11361.7|11358.9|25
1653642770000|2022-05-27 09:12:50|11363|11360.2|11364.8|11362|11367.8|11365|11363|11360.2|17
1653642780000|2022-05-27 09:13:00|11365.2|11362.4|11372.7|11369.9|11372.7|11369.9|11364|11361.2|35
1653642790000|2022-05-27 09:13:10|11373.9|11371.1|11385.1|11381.1|11385.1|11381.9|11373.9|11371.1|113
1653642800000|2022-05-27 09:13:20|11383.2|11380.4|11382.2|11379.4|11384.5|11381.7|11380.2|11377.4|46
1653642810000|2022-05-27 09:13:30|11381.2|11378.4|11380.2|11377.4|11381.9|11379.1|11379.1|11376.3|25
1653642820000|2022-05-27 09:13:40|11380.9|11378.1|11380.7|11377.9|11382.8|11380|11380.2|11377.4|39
1653642830000|2022-05-27 09:13:50|11381|11378.2|11381.7|11378.9|11383.7|11380.9|11379.9|11376.5|18
1653642840000|2022-05-27 09:14:00|11382.2|11379.4|11380.2|11377.4|11382.2|11379.4|11380.2|11377.3|17
1653642850000|2022-05-27 09:14:10|11379.8|11377|11380.8|11378|11382.2|11379.4|11379.7|11376.9|24
1653642860000|2022-05-27 09:14:20|11380.5|11377.7|11380.2|11377.4|11382.7|11379.9|11379.7|11376.9|9
1653642870000|2022-05-27 09:14:30|11381.2|11378.4|11380.2|11377.4|11382.2|11379.4|11379.2|11376.1|29
1653642880000|2022-05-27 09:14:40|11380.9|11378.1|11379.2|11376.4|11381.4|11378.4|11379.2|11376.3|6
1653642890000|2022-05-27 09:14:50|11379.9|11377.1|11379.7|11376.9|11380.7|11377.9|11377.7|11374.9|19
1653642900000|2022-05-27 09:15:00|11380.2|11377.4|11380.7|11377.9|11381.7|11378.9|11378.2|11375.4|31
1653642910000|2022-05-27 09:15:10|11380.2|11377.4|11388.3|11385.5|11390.1|11387.3|11380.2|11377.3|123
1653642920000|2022-05-27 09:15:20|11388.5|11385.7|11387|11384.2|11389.1|11386.3|11387|11384.2|32
1653642930000|2022-05-27 09:15:30|11387.4|11384.6|11389.1|11386.3|11390.4|11387.3|11387|11384.2|34
1653642940000|2022-05-27 09:15:40|11388.8|11386|11392.2|11389.4|11394.5|11390.8|11387|11384.2|639
1653642950000|2022-05-27 09:15:50|11392.4|11389.6|11391.1|11388.3|11393.4|11390.6|11391.1|11388.3|17
1653642960000|2022-05-27 09:16:00|11391.4|11388.6|11393.1|11390.3|11394.6|11391.8|11390.7|11387.9|50
1653642970000|2022-05-27 09:16:10|11393.4|11390.6|11399.4|11396.6|11402.9|11400.1|11392.7|11389.9|271
1653642980000|2022-05-27 09:16:20|11399.7|11396.9|11397.1|11394.3|11401.1|11398.3|11397.1|11394.3|55
1653642990000|2022-05-27 09:16:30|11396.9|11394.1|11395.1|11392.3|11397.4|11394.6|11395.1|11392.3|14
1653643000000|2022-05-27 09:16:40|11395.8|11393|11397.1|11394.3|11397.6|11394.8|11395.6|11392.8|21
1653643010000|2022-05-27 09:16:50|11396.7|11393.9|11394.6|11391.8|11397.8|11395|11394.3|11391.5|18
1653643020000|2022-05-27 09:17:00|11394.1|11391.3|11394.6|11391.8|11394.9|11392.1|11394.1|11391.3|7
1653643030000|2022-05-27 09:17:10|11397.1|11394.3|11401.3|11398.5|11401.6|11398.8|11397.1|11394.3|269
1653643040000|2022-05-27 09:17:20|11401.4|11398.6|11402.3|11399.5|11405.2|11401.8|11401.4|11398.6|87
1653643050000|2022-05-27 09:17:30|11401.6|11398.8|11399.8|11397|11402.3|11399.5|11399.1|11396.3|12
1653643060000|2022-05-27 09:17:40|11399.4|11396.6|11398.8|11396|11400|11397.2|11398.3|11395.5|20
1653643070000|2022-05-27 09:17:50|11399.5|11396.7|11398.3|11395.5|11400|11397.2|11397.8|11395|15
1653643080000|2022-05-27 09:18:00|11396.8|11394|11393.8|11391|11396.8|11394|11392.8|11390|57
1653643090000|2022-05-27 09:18:10|11394.3|11391.5|11396.3|11393.5|11396.3|11393.5|11394.3|11391.5|7
1653643100000|2022-05-27 09:18:20|11395.8|11393|11394.3|11391.5|11396.8|11394|11391.5|11388.7|35
1653643110000|2022-05-27 09:18:30|11393.9|11391.1|11395.3|11392.5|11396.5|11393.7|11393.9|11391.1|21
1653643120000|2022-05-27 09:18:40|11395.6|11392.8|11396.8|11394|11397.8|11395|11394.9|11392.1|13
1653643130000|2022-05-27 09:18:50|11396.3|11393.5|11397.3|11394.5|11397.8|11395|11396.3|11393.5|3
1653643140000|2022-05-27 09:19:00|11396.9|11394.1|11394.3|11391.5|11397.8|11395|11392.8|11390|83
1653643150000|2022-05-27 09:19:10|11394.8|11392|11397.7|11394.9|11397.7|11394.9|11394.8|11392|105
1653643160000|2022-05-27 09:19:20|11397|11394.2|11396.2|11393.4|11397.7|11394.9|11396.2|11393.4|6
1653643170000|2022-05-27 09:19:30|11396.6|11393.8|11395.6|11392.8|11398.7|11395.9|11395.2|11392.4|22
1653643180000|2022-05-27 09:19:40|11396.1|11393.3|11399.7|11396.9|11399.7|11396.9|11395.7|11392.9|41
1653643190000|2022-05-27 09:19:50|11400.1|11397.3|11400.2|11397.4|11400.2|11397.4|11397.7|11394.9|13
1653643200000|2022-05-27 09:20:00|11400.7|11397.9|11400.2|11397.4|11403.7|11400.9|11400.2|11397.4|28
1653643210000|2022-05-27 09:20:10|11399.9|11397.1|11396.7|11393.9|11400.2|11397.4|11396.7|11393.9|11
1653643220000|2022-05-27 09:20:20|11396.4|11393.6|11397.2|11394.4|11397.7|11394.9|11396.2|11393.4|7
1653643230000|2022-05-27 09:20:30|11397.6|11394.8|11397.2|11394.4|11397.6|11394.8|11397.2|11394.4|0
1653643240000|2022-05-27 09:20:40|11397.6|11394.8|11393.2|11390.4|11397.7|11394.9|11392.2|11389.4|26
1653643250000|2022-05-27 09:20:50|11392.7|11389.9|11393.2|11390.4|11394.2|11391.4|11391.7|11388.9|9
1653643260000|2022-05-27 09:21:00|11393.9|11391.1|11394.2|11391.4|11394.7|11391.9|11392.7|11389.9|13
1653643270000|2022-05-27 09:21:10|11395.2|11392.4|11395.2|11392.4|11395.4|11392.6|11394.5|11391.7|6
1653643280000|2022-05-27 09:21:20|11394.5|11391.7|11393.7|11390.9|11394.5|11391.7|11393.2|11390.4|4
1653643290000|2022-05-27 09:21:30|11393.4|11390.6|11393.1|11390.3|11393.4|11390.6|11392.2|11389.4|32
1653643300000|2022-05-27 09:21:40|11393.7|11390.9|11393.7|11390.9|11394.2|11391.4|11392.6|11389.8|23
1653643310000|2022-05-27 09:21:50|11394.2|11391.4|11395.7|11392.9|11396.2|11393.4|11394.2|11391.4|4
1653643320000|2022-05-27 09:22:00|11395|11392.2|11399.2|11396.4|11399.2|11396.4|11394.4|11391.6|15
1653643330000|2022-05-27 09:22:10|11400.2|11397.4|11401.2|11398.4|11401.7|11398.9|11400.2|11397.4|15
1653643340000|2022-05-27 09:22:20|11401.6|11398.8|11406.2|11403.4|11406.4|11403.6|11401.6|11398.8|56
1653643350000|2022-05-27 09:22:30|11406.6|11403.8|11405.2|11402.4|11410.7|11407.9|11404.1|11401.3|69
1653643360000|2022-05-27 09:22:40|11405.1|11402.3|11403.9|11401.1|11405.1|11402.3|11403.1|11400.3|20
1653643370000|2022-05-27 09:22:50|11404.2|11401.4|11402.2|11399.4|11404.2|11401.4|11401.2|11398.4|6
1653643380000|2022-05-27 09:23:00|11401.9|11399.1|11401.2|11398.4|11401.9|11399.1|11400.7|11397.9|7
1653643390000|2022-05-27 09:23:10|11400.7|11397.9|11401.2|11398.4|11401.4|11398.6|11400.7|11397.9|8
1653643400000|2022-05-27 09:23:20|11400.9|11398.1|11404.2|11401.4|11404.7|11401.9|11400.2|11397.4|13
1653643410000|2022-05-27 09:23:30|11403.5|11400.7|11407.2|11404.4|11407.2|11404.4|11401.6|11398.8|33
1653643420000|2022-05-27 09:23:40|11406.9|11404.1|11407.7|11404.9|11407.7|11404.9|11406.2|11403.4|5
1653643430000|2022-05-27 09:23:50|11405.7|11402.9|11407.7|11404.9|11407.7|11404.9|11405.7|11402.9|7
1653643440000|2022-05-27 09:24:00|11408.7|11405.9|11410.2|11407.4|11411.9|11409.1|11408.7|11405.9|81
1653643450000|2022-05-27 09:24:10|11409.7|11406.9|11410.2|11407.4|11410.7|11407.9|11409.7|11406.9|3
1653643460000|2022-05-27 09:24:20|11411.1|11408.3|11410.7|11407.9|11411.1|11408.3|11408.4|11405.6|22
1653643470000|2022-05-27 09:24:30|11411.1|11408.3|11407.7|11404.9|11411.7|11408.9|11407.7|11404.9|13
1653643480000|2022-05-27 09:24:40|11407.2|11404.4|11409.2|11406.4|11409.7|11406.9|11407.2|11404.4|9
1653643490000|2022-05-27 09:24:50|11408.9|11406.1|11410.2|11407.4|11410.6|11407.8|11408.7|11405.9|15
1653643500000|2022-05-27 09:25:00|11409.7|11406.9|11407.7|11404.9|11409.7|11406.9|11407.5|11404.7|26
1653643510000|2022-05-27 09:25:10|11407.4|11404.6|11407.7|11404.9|11408.7|11405.9|11406.7|11403.9|12
1653643520000|2022-05-27 09:25:20|11407|11404.2|11409.7|11406.9|11411.2|11408.4|11407|11404.2|38
1653643530000|2022-05-27 09:25:30|11408.3|11405.5|11405.9|11403.1|11410.2|11407.4|11402.2|11399.4|52
1653643540000|2022-05-27 09:25:40|11406.1|11403.3|11404.4|11401.6|11406.1|11403.3|11403.7|11400.9|11
1653643550000|2022-05-27 09:25:50|11404.2|11401.4|11408.2|11405.4|11409.7|11406.9|11402.7|11399.9|46
1653643560000|2022-05-27 09:26:00|11408.9|11406.1|11410.7|11407.9|11411.4|11408.4|11408.9|11406.1|37
1653643570000|2022-05-27 09:26:10|11411.4|11408.6|11410.2|11407.4|11412.1|11409.3|11410.2|11407.4|19
1653643580000|2022-05-27 09:26:20|11410.6|11407.8|11408.7|11405.9|11410.7|11407.9|11407.8|11405|11
1653643590000|2022-05-27 09:26:30|11409.1|11406.3|11407.7|11404.9|11410.1|11407.3|11407.6|11403.7|15
1653643600000|2022-05-27 09:26:40|11409.8|11407|11410.2|11407.4|11411.7|11408.9|11409.7|11406.9|62
1653643610000|2022-05-27 09:26:50|11409.8|11407|11408.7|11405.9|11409.8|11407|11406.7|11403.9|7
1653643620000|2022-05-27 09:27:00|11408.4|11405.6|11407|11404.2|11408.7|11405.9|11406.5|11403.7|71
1653643630000|2022-05-27 09:27:10|11406.7|11403.9|11405.7|11402.9|11407|11404.2|11405.7|11402.9|41
1653643640000|2022-05-27 09:27:20|11405.5|11402.7|11398.7|11395.9|11405.5|11402.7|11398.7|11395.9|30
1653643650000|2022-05-27 09:27:30|11399.4|11396.6|11400.7|11397.9|11400.7|11397.9|11398.7|11395.9|25
1653643660000|2022-05-27 09:27:40|11400.3|11397.5|11398.2|11395.4|11402|11399.2|11393.7|11390.9|112
1653643670000|2022-05-27 09:27:50|11398.7|11395.9|11399.2|11396.4|11400.2|11397.4|11397.8|11395|23
1653643680000|2022-05-27 09:28:00|11399.9|11397.1|11395.2|11392.4|11400.2|11397.4|11393.8|11391|45
1653643690000|2022-05-27 09:28:10|11395.4|11391.4|11395.2|11392.4|11395.7|11392.9|11393.8|11391|20
1653643700000|2022-05-27 09:28:20|11395.9|11393.1|11395.2|11392.4|11397.2|11394.4|11394.3|11391.5|13
1653643710000|2022-05-27 09:28:30|11396|11393.2|11399.7|11396.9|11399.7|11396.9|11396|11393.2|23
1653643720000|2022-05-27 09:28:40|11400|11397.2|11395.5|11392.7|11400.2|11397.4|11395.2|11392.4|17
1653643730000|2022-05-27 09:28:50|11396.3|11392.3|11396.2|11393.4|11396.3|11393.4|11394.5|11391.7|8
1653643740000|2022-05-27 09:29:00|11395.5|11392.7|11397.2|11394.4|11398.2|11395.4|11395.5|11392.7|14
1653643750000|2022-05-27 09:29:10|11397.5|11394.7|11395.2|11392.4|11397.5|11394.7|11393.7|11390.9|37
1653643760000|2022-05-27 09:29:20|11395.7|11392.9|11392.2|11389.4|11396.2|11393.4|11392.2|11389.4|51
1653643770000|2022-05-27 09:29:30|11392.5|11389.7|11391.7|11388.9|11392.7|11389.9|11389.7|11386.9|137
1653643780000|2022-05-27 09:29:40|11392|11389.2|11391.2|11388.4|11394.4|11391.6|11390.8|11388|53
1653643790000|2022-05-27 09:29:50|11391.5|11388.7|11391.2|11388.4|11392.2|11389.4|11390.7|11387.9|4
1653643800000|2022-05-27 09:30:00|11390.2|11387.4|11387|11384.2|11391|11388.2|11386.2|11383.4|87
1653643810000|2022-05-27 09:30:10|11387.2|11384.4|11388.7|11385.9|11389.9|11387.1|11387.2|11384.4|6
1653643820000|2022-05-27 09:30:20|11388.3|11385.5|11390.2|11387.4|11390.5|11387.7|11386.7|11383.9|35
1653643830000|2022-05-27 09:30:30|11390.5|11387.7|11391.2|11388.4|11391.2|11388.4|11389.8|11387|5
1653643840000|2022-05-27 09:30:40|11390.3|11387.5|11388.7|11385.9|11390.3|11387.5|11388.7|11385.9|14
1653643850000|2022-05-27 09:30:50|11388.3|11385.5|11386.3|11383.5|11388.3|11385.5|11386.2|11383.4|10
1653643860000|2022-05-27 09:31:00|11387.2|11384.4|11388.2|11385.4|11388.3|11385.5|11385.7|11382.9|7
1653643870000|2022-05-27 09:31:10|11388.7|11385.9|11387.3|11383.3|11390.2|11387.4|11386|11383.2|33
1653643880000|2022-05-27 09:31:20|11385.7|11382.9|11386.2|11383.4|11387|11384.2|11384.5|11381.4|84
1653643890000|2022-05-27 09:31:30|11386|11383.2|11385.3|11382.5|11386.5|11383.7|11385.3|11382.5|2
1653643900000|2022-05-27 09:31:40|11385.5|11382.7|11385.5|11382.7|11386.5|11383.7|11384.5|11381.7|4
1653643910000|2022-05-27 09:31:50|11386|11383.2|11388.2|11385.4|11388.2|11385.4|11386|11383.2|6
1653643920000|2022-05-27 09:32:00|11387.8|11385|11388.1|11385.3|11388.5|11385.7|11386|11383.2|26
1653643930000|2022-05-27 09:32:10|11388.3|11385.5|11389.5|11386.7|11390.3|11387.5|11388.3|11384.7|8
1653643940000|2022-05-27 09:32:20|11389|11386.2|11391.3|11388.5|11391.8|11389|11388.9|11386.1|18
1653643950000|2022-05-27 09:32:30|11391.8|11389|11393.4|11390.6|11393.8|11391|11391.8|11389|13
1653643960000|2022-05-27 09:32:40|11393.1|11390.3|11395.7|11392.9|11396.8|11394|11390.1|11387.3|25
1653643970000|2022-05-27 09:32:50|11395.8|11393|11394.3|11391.5|11396.2|11393.4|11394.3|11391.5|4
1653643980000|2022-05-27 09:33:00|11394.2|11391.4|11394.7|11391.9|11395.2|11392.4|11393.2|11390.4|13
1653643990000|2022-05-27 09:33:10|11394.5|11391.7|11394.2|11391.4|11394.7|11391.9|11393.8|11391|4
1653644000000|2022-05-27 09:33:20|11393.4|11390.6|11396.7|11393.9|11397|11394.2|11393.2|11390.4|7
1653644010000|2022-05-27 09:33:30|11396.2|11393.4|11398.2|11395.4|11400|11397.2|11396.2|11393.4|10
1653644020000|2022-05-27 09:33:40|11398.5|11395.7|11399.1|11396.3|11401.6|11398.8|11398.5|11395.7|14
1653644030000|2022-05-27 09:33:50|11398.8|11396|11399.1|11396.3|11399.1|11396.3|11398.6|11395.8|1
1653644040000|2022-05-27 09:34:00|11398.1|11395.3|11396.6|11393.8|11398.1|11395.3|11396.1|11393.3|8
1653644050000|2022-05-27 09:34:10|11397|11394.2|11398.6|11395.8|11398.6|11395.8|11396.8|11394|5
1653644060000|2022-05-27 09:34:20|11399|11396.2|11399.1|11396.3|11399.6|11396.8|11398.6|11395.8|7
1653644070000|2022-05-27 09:34:30|11398.1|11395.3|11399.1|11396.3|11399.1|11396.3|11398.1|11395.3|7
1653644080000|2022-05-27 09:34:40|11398.8|11396|11405|11402.2|11405|11402.2|11396.6|11393.8|71
1653644090000|2022-05-27 09:34:50|11404.8|11402|11402.1|11399.3|11404.8|11402|11401.6|11398.8|9
1653644100000|2022-05-27 09:35:00|11402.8|11400|11405|11402.2|11405.6|11402.8|11402.8|11400|11
1653644110000|2022-05-27 09:35:10|11404.6|11401.8|11402.6|11399.8|11404.6|11401.8|11400.1|11397.3|9
1653644120000|2022-05-27 09:35:20|11402.3|11399.5|11402.3|11399.5|11405.1|11402.3|11402.1|11399.3|5
1653644130000|2022-05-27 09:35:30|11402.1|11399.3|11400.1|11397.3|11402.1|11399.3|11399.6|11396.8|8
1653644140000|2022-05-27 09:35:40|11399.4|11396.6|11402.6|11399.8|11402.6|11399.8|11398.1|11395.3|19
1653644150000|2022-05-27 09:35:50|11401.9|11399.1|11403|11400.2|11403.5|11400.7|11401.6|11398.8|6
1653644160000|2022-05-27 09:36:00|11402.1|11399.3|11403.1|11400.3|11405.4|11402.3|11402.1|11399.3|25
1653644170000|2022-05-27 09:36:10|11404.1|11400.1|11406.1|11403.3|11407|11404.2|11403.5|11400.1|15
1653644180000|2022-05-27 09:36:20|11405.1|11402.3|11408.6|11405.8|11408.6|11405.8|11405.1|11402.3|4
1653644190000|2022-05-27 09:36:30|11409.3|11406.5|11410.1|11407.3|11410.5|11407.7|11409.1|11406.3|12
1653644200000|2022-05-27 09:36:40|11410.6|11407.8|11411.1|11408.3|11411.1|11408.3|11408.5|11405.7|14
1653644210000|2022-05-27 09:36:50|11410.8|11408|11410.1|11407.3|11411.6|11408.8|11409.1|11406.3|35
1653644220000|2022-05-27 09:37:00|11409.8|11407|11406.1|11403.3|11410.1|11407.3|11406.1|11403.3|22
1653644230000|2022-05-27 09:37:10|11407.2|11403.2|11405.1|11402.3|11407.2|11404|11405.1|11402.3|8
1653644240000|2022-05-27 09:37:20|11405.8|11403|11405.1|11402.3|11406.1|11403.3|11405.1|11402.3|6
1653644250000|2022-05-27 09:37:30|11405.5|11402.7|11405.1|11402.3|11406.3|11403.5|11405.1|11402.3|5
1653644260000|2022-05-27 09:37:40|11404.5|11401.7|11404.6|11401.8|11405.6|11402.8|11404.5|11401.7|7
1653644270000|2022-05-27 09:37:50|11404.9|11402.1|11404.1|11401.3|11405.6|11402.8|11403.6|11400.8|3
1653644280000|2022-05-27 09:38:00|11403.1|11400.3|11406.6|11403.8|11406.9|11404.1|11403.1|11400.3|9
1653644290000|2022-05-27 09:38:10|11406.1|11403.3|11405.4|11402.6|11406.5|11403.7|11404.4|11401.6|11
1653644300000|2022-05-27 09:38:20|11405.1|11402.3|11406.1|11403.3|11406.6|11403.8|11405.1|11402.3|5
1653644310000|2022-05-27 09:38:30|11406.5|11403.7|11405.6|11402.8|11407.6|11404.8|11404.6|11401.8|30
1653644320000|2022-05-27 09:38:40|11406.1|11403.3|11408.1|11405.3|11408.1|11405.3|11404.9|11402.1|16
1653644330000|2022-05-27 09:38:50|11407.4|11404.6|11405.6|11402.8|11407.4|11404.6|11405.1|11402.3|8
1653644340000|2022-05-27 09:39:00|11406|11403.2|11404.1|11401.3|11407.1|11404.3|11404.1|11401.3|15
1653644350000|2022-05-27 09:39:10|11403.6|11400.8|11399.4|11396.6|11404.1|11401.3|11399.2|11396.4|26
1653644360000|2022-05-27 09:39:20|11400.3|11397.5|11401.3|11398.5|11402.6|11399.6|11398.2|11395.4|36
1653644370000|2022-05-27 09:39:30|11401.4|11398.6|11402.4|11399.6|11402.8|11400|11401.4|11398.6|6
1653644380000|2022-05-27 09:39:40|11403.8|11401|11402.9|11400.1|11403.8|11401|11402.4|11399.6|2
1653644390000|2022-05-27 09:39:50|11403.6|11400.8|11402.9|11400.1|11403.9|11401.1|11401.9|11399.1|6
1653644400000|2022-05-27 09:40:00|11402.5|11399.7|11402.5|11399.7|11404.4|11401.6|11402.4|11398.5|21
1653644410000|2022-05-27 09:40:10|11402.8|11400|11405.4|11402.6|11408.1|11405.3|11402.8|11400|50
1653644420000|2022-05-27 09:40:20|11404.4|11401.6|11403.9|11401.1|11405.5|11402.6|11403.4|11400.6|2
1653644430000|2022-05-27 09:40:30|11404.2|11401.4|11403.9|11401.1|11404.5|11401.6|11402.5|11399.7|10
1653644440000|2022-05-27 09:40:40|11402.4|11399.6|11405.4|11402.6|11406.4|11403.6|11402.4|11399.6|23
1653644450000|2022-05-27 09:40:50|11405.6|11401.6|11402.4|11399.6|11405.7|11402.9|11402.4|11399.3|26
1653644460000|2022-05-27 09:41:00|11402.5|11399.7|11404.4|11401.6|11405.9|11403.1|11402.4|11399.3|6
1653644470000|2022-05-27 09:41:10|11403.7|11400.9|11403.9|11401.1|11403.9|11401.1|11402.4|11399.1|15
1653644480000|2022-05-27 09:41:20|11404.6|11401.8|11404.4|11401.6|11404.9|11402.1|11403.4|11400.6|4
1653644490000|2022-05-27 09:41:30|11405.4|11402.6|11412.7|11409.9|11413.6|11410.8|11405.4|11402.6|36
1653644500000|2022-05-27 09:41:40|11412.9|11410.1|11410.2|11407.4|11413.1|11410.1|11410.2|11405.1|26
1653644510000|2022-05-27 09:41:50|11410.9|11408.1|11413.1|11410.3|11414.3|11411.4|11410.9|11408.1|13
1653644520000|2022-05-27 09:42:00|11412.7|11409.9|11412.4|11409.6|11414.4|11411.6|11411.9|11409.1|18
1653644530000|2022-05-27 09:42:10|11411.9|11409.1|11410.2|11407.4|11412.4|11409.6|11409.2|11406.4|29
1653644540000|2022-05-27 09:42:20|11410.7|11407.9|11412.2|11409.4|11413.2|11410.4|11410.7|11407.9|10
1653644550000|2022-05-27 09:42:30|11413.3|11410.5|11411.2|11408.4|11413.3|11410.5|11410.7|11407.9|27
1653644560000|2022-05-27 09:42:40|11410.7|11407.9|11412.4|11409.6|11412.4|11409.6|11410.7|11407.9|16
1653644570000|2022-05-27 09:42:50|11412.7|11409.9|11406.2|11403.4|11413.4|11410.6|11405.9|11403.1|28
1653644580000|2022-05-27 09:43:00|11406.4|11403.6|11396.2|11393.4|11406.7|11403.9|11394.9|11392.1|70
1653644590000|2022-05-27 09:43:10|11396.4|11393.6|11401.2|11398.4|11401.4|11398.6|11396.4|11393.6|14
1653644600000|2022-05-27 09:43:20|11401.4|11398.6|11400.4|11397.6|11401.4|11398.6|11399.9|11397.1|32
1653644610000|2022-05-27 09:43:30|11401.4|11398.6|11399.4|11396.6|11401.9|11399.1|11399.2|11396.4|22
1653644620000|2022-05-27 09:43:40|11399.7|11396.9|11398.9|11396.1|11400.4|11397.6|11398.5|11395.7|17
1653644630000|2022-05-27 09:43:50|11399.2|11396.4|11396.7|11393.9|11399.4|11396.6|11394.2|11390.3|72
1653644640000|2022-05-27 09:44:00|11396.9|11394.1|11396.4|11393.6|11397.4|11394.6|11392.9|11390.1|57
1653644650000|2022-05-27 09:44:10|11394.4|11391.6|11393.4|11390.6|11394.4|11391.6|11391.6|11388.8|67
1653644660000|2022-05-27 09:44:20|11393.2|11390.4|11394.4|11391.6|11394.5|11391.7|11392.3|11389.5|26
1653644670000|2022-05-27 09:44:30|11392.5|11389.7|11393.4|11390.6|11394.7|11391.9|11392|11389.2|30
1653644680000|2022-05-27 09:44:40|11393.7|11390.9|11395.4|11392.6|11395.4|11392.6|11393.4|11390.6|6
1653644690000|2022-05-27 09:44:50|11396.1|11393.3|11393.9|11391.1|11396.1|11393.3|11393.9|11391.1|10
1653644700000|2022-05-27 09:45:00|11393.4|11390.6|11395.4|11392.6|11398.5|11395.6|11393.4|11390.3|33
1653644710000|2022-05-27 09:45:10|11394.7|11391.9|11392.4|11389.6|11398.5|11395.4|11387.7|11384.9|221
1653644720000|2022-05-27 09:45:20|11392.7|11389.9|11393.9|11391.1|11393.9|11391.1|11392.4|11389.6|6
1653644730000|2022-05-27 09:45:30|11392.8|11390|11391|11388.2|11393.5|11390.7|11390.5|11387.7|23
1653644740000|2022-05-27 09:45:40|11391.7|11388.9|11389.9|11387.1|11394.6|11391.8|11386|11383.2|51
1653644750000|2022-05-27 09:45:50|11390.2|11387.4|11390.4|11387.6|11390.4|11387.6|11385.6|11382.8|24
1653644760000|2022-05-27 09:46:00|11389.7|11386.9|11395.4|11392.6|11395.4|11392.6|11389.7|11386.9|16
1653644770000|2022-05-27 09:46:10|11394.6|11391.8|11387.9|11385.1|11397.6|11394.8|11387.9|11385.1|54
1653644780000|2022-05-27 09:46:20|11387.1|11384.3|11386.9|11384.1|11387.9|11385.1|11383.9|11381.1|55
1653644790000|2022-05-27 09:46:30|11385.1|11382.3|11387.4|11384.6|11387.5|11384.7|11385.1|11382.3|27
1653644800000|2022-05-27 09:46:40|11387.7|11384.9|11389.4|11386.6|11390.4|11387.6|11387.7|11384.9|11
1653644810000|2022-05-27 09:46:50|11390.1|11387.3|11388.3|11385.5|11390.1|11387.3|11388.3|11385.5|5
1653644820000|2022-05-27 09:47:00|11389.2|11386.4|11386.1|11383.3|11389.3|11386.5|11385.5|11382.7|9
1653644830000|2022-05-27 09:47:10|11386.3|11383.5|11387.2|11384.4|11387.2|11384.4|11385.3|11382.5|4
1653644840000|2022-05-27 09:47:20|11387.6|11384.8|11390.8|11388|11393.6|11390.3|11387.6|11384.8|14
1653644850000|2022-05-27 09:47:30|11390.3|11387.5|11391.3|11388.5|11392.6|11389.5|11390.2|11387.2|5
1653644860000|2022-05-27 09:47:40|11391.7|11388.9|11392.6|11389.8|11395.3|11392.3|11391.2|11388.4|31
1653644870000|2022-05-27 09:47:50|11392.2|11389.4|11392.6|11389.8|11393.1|11390.3|11391.2|11388.4|8
1653644880000|2022-05-27 09:48:00|11393.3|11390.5|11396|11393.2|11396.1|11393.3|11393.1|11390.3|59
1653644890000|2022-05-27 09:48:10|11395.3|11392.5|11398|11395.2|11398.8|11396|11394|11391.2|46
1653644900000|2022-05-27 09:48:20|11397.2|11394.4|11394.2|11391.4|11397.3|11394.4|11394|11391.2|15
1653644910000|2022-05-27 09:48:30|11394|11391.2|11394.5|11391.7|11395.3|11392.2|11393.5|11390.7|12
1653644920000|2022-05-27 09:48:40|11394.4|11391.6|11393|11390.2|11395.3|11392.2|11392|11389.2|15
1653644930000|2022-05-27 09:48:50|11393.4|11390.6|11393|11390.2|11395|11392.1|11393|11390.2|11
1653644940000|2022-05-27 09:49:00|11392|11389.2|11392.5|11389.7|11393|11390.2|11392|11389.2|6
1653644950000|2022-05-27 09:49:10|11393.3|11390.5|11400.5|11397.7|11401|11398.2|11393|11390.2|15
1653644960000|2022-05-27 09:49:20|11401.3|11398.5|11400.5|11397.7|11402|11399.2|11400.2|11397.4|5
1653644970000|2022-05-27 09:49:30|11401.7|11398.9|11399.1|11395.1|11405|11402.2|11398|11395.1|48
1653644980000|2022-05-27 09:49:40|11398|11395.2|11399|11396.2|11400.3|11397.2|11397|11394|18
1653644990000|2022-05-27 09:49:50|11398|11395.2|11400|11397.2|11400|11397.2|11398|11395.2|6
1653645000000|2022-05-27 09:50:00|11400.4|11397.6|11394.5|11391.7|11402.5|11399.7|11393.8|11391|28
1653645010000|2022-05-27 09:50:10|11392.5|11389.7|11390.9|11388.1|11394|11391.2|11390|11387.2|95
1653645020000|2022-05-27 09:50:20|11390.7|11387.9|11384.7|11381.9|11391|11388.2|11384.4|11381.6|48
1653645030000|2022-05-27 09:50:30|11385|11382.2|11374|11371.2|11385|11382.2|11374|11371.2|75
1653645040000|2022-05-27 09:50:40|11374.4|11371.6|11378|11375.2|11379.1|11376.1|11374.4|11371.6|30
1653645050000|2022-05-27 09:50:50|11377.9|11375.1|11376.9|11374.1|11378|11375.2|11376.5|11373.7|40
1653645060000|2022-05-27 09:51:00|11377|11374.2|11379|11376.2|11383|11380.2|11377|11374.2|28
1653645070000|2022-05-27 09:51:10|11378.5|11375.7|11385|11382.2|11386|11383.2|11378.5|11375.7|27
1653645080000|2022-05-27 09:51:20|11384.3|11381.5|11386|11383.2|11386.9|11384.1|11384|11381.1|15
1653645090000|2022-05-27 09:51:30|11385.7|11382.9|11387.7|11384.9|11388.2|11385.4|11385.7|11382.9|2
1653645100000|2022-05-27 09:51:40|11387.5|11384.7|11390.5|11387.7|11390.5|11387.7|11387.5|11384.7|11
1653645110000|2022-05-27 09:51:50|11390.2|11387.4|11389|11386.2|11390.9|11388.1|11388.5|11385.7|6
1653645120000|2022-05-27 09:52:00|11388.9|11386.1|11386.5|11383.7|11393.5|11390.7|11385.5|11382.7|40
1653645130000|2022-05-27 09:52:10|11386.9|11384.1|11387.7|11384.9|11388|11385.2|11386.9|11384.1|4
1653645140000|2022-05-27 09:52:20|11387.9|11385.1|11390.2|11387.4|11392.6|11389.8|11387|11384|22
1653645150000|2022-05-27 09:52:30|11390|11387.2|11390|11387.2|11391.4|11388.6|11389.7|11386.9|9
1653645160000|2022-05-27 09:52:40|11389.7|11386.9|11391.2|11388.4|11392|11389.2|11389.5|11386.7|4
1653645170000|2022-05-27 09:52:50|11391|11388.2|11395|11392.2|11395|11392.2|11390.5|11387.7|9
1653645180000|2022-05-27 09:53:00|11395.4|11392.6|11397.5|11394.7|11397.5|11394.7|11395.4|11392.6|8
1653645190000|2022-05-27 09:53:10|11397.2|11394.4|11398.2|11395.4|11400|11397.2|11396.5|11393.7|27
1653645200000|2022-05-27 09:53:20|11397.5|11394.7|11395.4|11392.6|11399.1|11395.2|11395|11392.2|10
1653645210000|2022-05-27 09:53:30|11395.5|11392.7|11396|11393.2|11396.5|11393.7|11395|11392.2|2
1653645220000|2022-05-27 09:53:40|11395.7|11392.9|11395.5|11392.7|11396|11393.2|11395.5|11392.7|1
1653645230000|2022-05-27 09:53:50|11395|11392.2|11391|11388.2|11395|11392.2|11391|11388.2|11
1653645240000|2022-05-27 09:54:00|11389|11386.2|11389|11386.2|11390|11387.2|11387.3|11384.5|19
1653645250000|2022-05-27 09:54:10|11388.5|11385.7|11385|11382.2|11389|11386.2|11384.5|11381.7|13
1653645260000|2022-05-27 09:54:20|11385.9|11383.1|11390.5|11387.7|11391.1|11388.3|11385.9|11383.1|27
1653645270000|2022-05-27 09:54:30|11390.2|11387.4|11394|11391.2|11394|11391.2|11390|11387.2|13
1653645280000|2022-05-27 09:54:40|11392.9|11390.1|11392|11389.2|11392.9|11390.1|11391.1|11388.1|11
1653645290000|2022-05-27 09:54:50|11392.5|11389.7|11393|11390.2|11394|11391.2|11392|11389.2|6
1653645300000|2022-05-27 09:55:00|11392.3|11389.5|11395|11392.2|11396|11393.2|11392|11389.2|8
1653645310000|2022-05-27 09:55:10|11395.5|11392.7|11378.8|11376|11395.6|11392.8|11378.8|11376|72
1653645320000|2022-05-27 09:55:20|11379.3|11376.5|11376.8|11374|11382.6|11379.8|11375.9|11373.1|75
1653645330000|2022-05-27 09:55:30|11376.6|11373.8|11376.3|11373.5|11376.6|11373.8|11372.6|11369.8|40
1653645340000|2022-05-27 09:55:40|11376.6|11373.8|11377.8|11375|11378.6|11375.8|11376.3|11373.5|8
1653645350000|2022-05-27 09:55:50|11378.1|11375.3|11370.1|11367.3|11378.1|11375.3|11369.3|11366.5|51
1653645360000|2022-05-27 09:56:00|11370.3|11367.5|11374.3|11371.5|11375.1|11372.3|11369.8|11367|38
1653645370000|2022-05-27 09:56:10|11373.9|11371.1|11372.3|11369.5|11376.4|11373.5|11372.3|11369.4|32
1653645380000|2022-05-27 09:56:20|11372.5|11368.5|11372.6|11369.8|11373.3|11370.5|11372.3|11368.5|12
1653645390000|2022-05-27 09:56:30|11372.8|11370|11372.3|11369.5|11373.3|11370.5|11371.8|11369|4
1653645400000|2022-05-27 09:56:40|11373.3|11370.5|11370.3|11367.5|11373.3|11370.5|11370.3|11367.5|16
1653645410000|2022-05-27 09:56:50|11371|11368.2|11372.3|11369.5|11373.3|11370.5|11369.8|11367|4
1653645420000|2022-05-27 09:57:00|11372.6|11369.8|11373.3|11370.5|11373.5|11370.5|11372.4|11369.5|4
1653645430000|2022-05-27 09:57:10|11374.3|11371.5|11373.3|11370.5|11375.3|11372.5|11372.8|11370|8
1653645440000|2022-05-27 09:57:20|11374|11371.2|11371.3|11368.5|11375.4|11372.2|11370.3|11367.5|16
1653645450000|2022-05-27 09:57:30|11372|11369.2|11371.4|11368.6|11372.3|11369.5|11369.4|11366.4|7
1653645460000|2022-05-27 09:57:40|11371.3|11368.5|11373.3|11370.5|11374.8|11372|11370.8|11368|13
1653645470000|2022-05-27 09:57:50|11374.3|11371.5|11374.3|11371.5|11375.3|11372.5|11373.9|11371.1|5
1653645480000|2022-05-27 09:58:00|11373.9|11371.1|11371.8|11369|11375.4|11372.5|11371.4|11368.6|17
1653645490000|2022-05-27 09:58:10|11369.9|11367.1|11370.4|11366.4|11371.3|11368.5|11368.8|11366|10
1653645500000|2022-05-27 09:58:20|11370.1|11367.3|11371.3|11368.5|11371.8|11369|11369.8|11367|14
1653645510000|2022-05-27 09:58:30|11370.6|11367.8|11370.8|11368|11370.8|11368|11370.3|11367.5|0
1653645520000|2022-05-27 09:58:40|11371.3|11368.5|11371.8|11369|11371.8|11369|11371.3|11368.5|5
1653645530000|2022-05-27 09:58:50|11371.4|11368.6|11367.8|11365|11371.4|11368.6|11362|11359.2|101
1653645540000|2022-05-27 09:59:00|11367.6|11364.8|11368.3|11365.5|11371.8|11369|11367.3|11364.5|32
1653645550000|2022-05-27 09:59:10|11368.8|11366|11367.8|11365|11368.8|11366|11367.8|11365|12
1653645560000|2022-05-27 09:59:20|11368.3|11365.5|11365.3|11362.5|11368.3|11365.5|11365.3|11362.5|17
1653645570000|2022-05-27 09:59:30|11364.8|11362|11360.5|11356.5|11364.8|11362|11359.7|11356.5|34
1653645580000|2022-05-27 09:59:40|11360.7|11356.7|11358.6|11355.8|11360.7|11356.7|11356.6|11353.7|56
1653645590000|2022-05-27 09:59:50|11358.2|11355.4|11352.6|11349.8|11358.6|11355.8|11351.3|11348.5|74
1653645600000|2022-05-27 10:00:00|11354|11351.2|11352.5|11349.7|11354.6|11351.8|11350.1|11347.3|84
1653645610000|2022-05-27 10:00:10|11352.9|11350.1|11354.5|11351.7|11354.5|11351.7|11352.7|11349.9|25
1653645620000|2022-05-27 10:00:20|11355|11352.2|11351.7|11348.9|11355|11352.2|11351.5|11348.7|16
1653645630000|2022-05-27 10:00:30|11352|11349.2|11346.2|11343.4|11352|11349.2|11346.2|11343.4|35
1653645640000|2022-05-27 10:00:40|11346.5|11343.7|11346.5|11343.7|11347|11344.2|11342.5|11339.7|47
1653645650000|2022-05-27 10:00:50|11346.9|11344.1|11348.5|11345.7|11351.5|11348.5|11344.5|11341.7|58
1653645660000|2022-05-27 10:01:00|11348.9|11346.1|11342.5|11339.7|11350.5|11347.7|11342|11339.2|61
1653645670000|2022-05-27 10:01:10|11343.5|11339.5|11342.5|11339.7|11345|11342.2|11340.2|11337.4|49
1653645680000|2022-05-27 10:01:20|11342.2|11339.4|11344.2|11341.4|11346.5|11343.7|11342|11339.2|27
1653645690000|2022-05-27 10:01:30|11344|11341.2|11344.5|11341.7|11345.8|11342.7|11344|11341.2|5
1653645700000|2022-05-27 10:01:40|11343.9|11341.1|11344.5|11341.7|11345.6|11342|11343.5|11340.7|4
1653645710000|2022-05-27 10:01:50|11343.8|11341|11344.5|11341.7|11344.5|11341.7|11342.5|11339.7|6
1653645720000|2022-05-27 10:02:00|11346.5|11343.7|11345.7|11342.9|11347|11344.2|11344.5|11341.5|15
1653645730000|2022-05-27 10:02:10|11345.5|11342.7|11347.5|11344.7|11347.5|11344.7|11345.5|11342.7|3
1653645740000|2022-05-27 10:02:20|11349|11346.2|11351.5|11348.7|11351.9|11349.1|11349|11346.2|12
1653645750000|2022-05-27 10:02:30|11351.9|11349.1|11353.5|11350.7|11355.5|11352.7|11351.9|11349.1|42
1653645760000|2022-05-27 10:02:40|11353|11350.2|11344.5|11341.7|11353.5|11350.7|11343.5|11340.7|45
1653645770000|2022-05-27 10:02:50|11344|11341.2|11344.5|11341.7|11344.7|11341.9|11343|11340.2|12
1653645780000|2022-05-27 10:03:00|11343.8|11341|11341|11338.2|11343.8|11341|11339|11336.2|36
1653645790000|2022-05-27 10:03:10|11340.5|11337.7|11341.5|11338.7|11341.5|11338.7|11340|11337.2|20
1653645800000|2022-05-27 10:03:20|11341.9|11339.1|11341|11338.2|11343.5|11340.7|11340.5|11337.7|14
1653645810000|2022-05-27 10:03:30|11340|11337.2|11340|11337.2|11340|11337.2|11339.5|11336.7|7
1653645820000|2022-05-27 10:03:40|11339.5|11336.7|11333.5|11330.7|11339.5|11336.7|11333.5|11330.7|34
1653645830000|2022-05-27 10:03:50|11334.9|11332.1|11335.5|11332.7|11336.5|11333.7|11333|11330.2|30
1653645840000|2022-05-27 10:04:00|11334.8|11332|11329.8|11327|11335.8|11332|11329.1|11326.3|54
1653645850000|2022-05-27 10:04:10|11330.5|11327.7|11334.8|11332|11335.3|11332.5|11329.8|11327|46
1653645860000|2022-05-27 10:04:20|11335.2|11332.4|11335.3|11332.5|11336.3|11333.5|11334.5|11331.7|13
1653645870000|2022-05-27 10:04:30|11334.3|11331.5|11333.3|11330.5|11334.8|11332|11332.8|11330|11
1653645880000|2022-05-27 10:04:40|11333|11330.2|11332.7|11329.9|11334.2|11331.4|11332.7|11329.9|10
1653645890000|2022-05-27 10:04:50|11332.2|11329.4|11327|11324.2|11332.2|11329.4|11327|11324.1|25
1653645900000|2022-05-27 10:05:00|11326.8|11324|11326.5|11323.7|11329.3|11326.5|11322.7|11319.9|48
1653645910000|2022-05-27 10:05:10|11326.8|11324|11331|11328.2|11332.3|11329.5|11326.5|11323.7|32
1653645920000|2022-05-27 10:05:20|11331.2|11328.4|11331.8|11329|11333.1|11330|11330.8|11328|11
1653645930000|2022-05-27 10:05:30|11330.7|11327.9|11332.8|11330|11332.8|11330|11330.7|11327.9|11
1653645940000|2022-05-27 10:05:40|11333.8|11331|11333.4|11330.6|11334.8|11331.5|11333.3|11330.5|10
1653645950000|2022-05-27 10:05:50|11333.3|11330.5|11336.8|11334|11337.2|11334.4|11333.3|11330.5|21
1653645960000|2022-05-27 10:06:00|11337.2|11334.4|11335.8|11333|11337.3|11334.5|11335.3|11332.5|9
1653645970000|2022-05-27 10:06:10|11334.8|11332|11336.3|11333.5|11336.3|11333.5|11334.7|11331.9|16
1653645980000|2022-05-27 10:06:20|11336.2|11333.4|11330.3|11327.5|11336.3|11333.5|11329.3|11326.5|29
1653645990000|2022-05-27 10:06:30|11330.7|11327.9|11312.2|11309.4|11330.8|11328|11310.3|11307.5|109
1653646000000|2022-05-27 10:06:40|11312.7|11309.9|11306.3|11303.5|11312.8|11310|11303|11300.2|118
1653646010000|2022-05-27 10:06:50|11306.8|11304|11310.3|11307.5|11311.8|11309|11306.8|11304|56
1653646020000|2022-05-27 10:07:00|11309.9|11307.1|11310.8|11308|11313.3|11310.5|11309.3|11306.5|32
1653646030000|2022-05-27 10:07:10|11310.6|11307.8|11315.3|11312.5|11316.2|11313.3|11310.6|11307.8|42
1653646040000|2022-05-27 10:07:20|11314.9|11312.1|11315.8|11313|11319.8|11317|11314.9|11312.1|46
1653646050000|2022-05-27 10:07:30|11316.8|11314|11318.6|11315.8|11320.1|11317.3|11315.3|11312.5|30
1653646060000|2022-05-27 10:07:40|11317.9|11315.1|11314.1|11311.3|11317.9|11315.1|11313.8|11311|30
1653646070000|2022-05-27 10:07:50|11313.8|11311|11314.8|11312|11316|11313.2|11313.8|11311|11
1653646080000|2022-05-27 10:08:00|11315.5|11312.7|11318.6|11315.8|11319.5|11316.7|11315.5|11312.7|23
1653646090000|2022-05-27 10:08:10|11319.5|11316.7|11315.6|11312.8|11320.6|11317.8|11314.9|11312.1|40
1653646100000|2022-05-27 10:08:20|11316|11313.2|11317.1|11314.3|11318.1|11315.3|11315.6|11312.8|18
1653646110000|2022-05-27 10:08:30|11316.8|11314|11315.6|11312.8|11317.7|11314.9|11315.6|11312.6|16
1653646120000|2022-05-27 10:08:40|11316|11313.2|11316.1|11313.3|11316.1|11313.3|11315.6|11312.8|5
1653646130000|2022-05-27 10:08:50|11315.8|11313|11315.3|11312.5|11315.8|11313|11314.1|11311.3|16
1653646140000|2022-05-27 10:09:00|11315.6|11312.8|11314.6|11311.8|11317.6|11314.8|11314.6|11311.8|13
1653646150000|2022-05-27 10:09:10|11315|11312.2|11309.6|11306.8|11316.1|11313.3|11309.3|11306.5|23
1653646160000|2022-05-27 10:09:20|11308.4|11305.6|11310.6|11307.8|11311.1|11308.3|11307.8|11305|15
1653646170000|2022-05-27 10:09:30|11311.7|11308.9|11311.5|11308.7|11312.1|11309.3|11310.6|11307.8|18
1653646180000|2022-05-27 10:09:40|11311.6|11308.8|11303.1|11300.3|11311.6|11308.8|11302.8|11300|31
1653646190000|2022-05-27 10:09:50|11303.8|11301|11307.5|11304.7|11307.5|11304.7|11303.6|11300.8|22
1653646200000|2022-05-27 10:10:00|11308.5|11305.7|11312.5|11309.7|11315.8|11313|11307.5|11304.7|44
1653646210000|2022-05-27 10:10:10|11312.8|11310|11310|11307.2|11313.5|11310.7|11310|11307.2|16
1653646220000|2022-05-27 10:10:20|11308.9|11306.1|11310.3|11307.5|11310.3|11307.5|11306.5|11303.7|11
1653646230000|2022-05-27 10:10:30|11310.6|11307.8|11311.1|11308.3|11312|11309.2|11310.3|11307.5|28
1653646240000|2022-05-27 10:10:40|11311.5|11308.7|11312.6|11309.8|11312.8|11310|11311.5|11308.7|6
1653646250000|2022-05-27 10:10:50|11313.3|11310.5|11311.5|11308.7|11313.9|11311|11310.8|11308|20
1653646260000|2022-05-27 10:11:00|11312.4|11309.6|11311|11308.2|11313.6|11310.8|11310.5|11307.7|15
1653646270000|2022-05-27 10:11:10|11312.3|11309.5|11315.3|11312.5|11315.5|11312.7|11312.3|11309.5|7
1653646280000|2022-05-27 10:11:20|11315.5|11312.7|11316|11313.2|11317.5|11314.7|11315|11312.2|37
1653646290000|2022-05-27 10:11:30|11316.5|11313.7|11315.5|11312.7|11317.5|11314.7|11314.3|11311.4|28
1653646300000|2022-05-27 10:11:40|11315.1|11312.3|11315|11312.2|11315.1|11312.3|11312|11309.2|37
1653646310000|2022-05-27 10:11:50|11314.3|11311.5|11315.5|11312.7|11315.5|11312.7|11311.5|11308.7|14
1653646320000|2022-05-27 10:12:00|11314.5|11311.7|11313.1|11310.3|11314.5|11311.7|11310.8|11308|8
1653646330000|2022-05-27 10:12:10|11313.5|11310.7|11316|11313.2|11316|11313.2|11312.5|11309.7|9
1653646340000|2022-05-27 10:12:20|11315.3|11312.5|11315.5|11312.7|11318.2|11315.4|11315|11312.2|40
1653646350000|2022-05-27 10:12:30|11315.8|11313|11315.6|11312.8|11318.5|11315.7|11314.5|11311.7|33
1653646360000|2022-05-27 10:12:40|11316.6|11312.6|11313.6|11310.8|11316.6|11312.8|11313.1|11310.3|10
1653646370000|2022-05-27 10:12:50|11313.2|11310.4|11312.5|11309.7|11313.6|11310.8|11310.8|11308|14
1653646380000|2022-05-27 10:13:00|11311.8|11309|11314.5|11311.7|11314.5|11311.7|11311.5|11308.6|12
1653646390000|2022-05-27 10:13:10|11314|11311.2|11313.5|11310.7|11314.5|11311.7|11312.5|11309.4|5
1653646400000|2022-05-27 10:13:20|11313.2|11310.4|11311.5|11308.7|11313.5|11310.7|11311.5|11308.7|9
1653646410000|2022-05-27 10:13:30|11312.2|11309.4|11309.8|11307|11312.5|11309.7|11309.5|11306.4|22
1653646420000|2022-05-27 10:13:40|11309.5|11306.7|11312.5|11309.7|11313.5|11310.7|11309.5|11306.7|7
1653646430000|2022-05-27 10:13:50|11311.5|11308.7|11311.5|11308.7|11312|11309.2|11311.5|11308.7|4
1653646440000|2022-05-27 10:14:00|11312|11309.2|11312.3|11309.5|11312.5|11309.7|11311.5|11308.7|5
1653646450000|2022-05-27 10:14:10|11313|11310.2|11313.5|11310.7|11314.6|11311.8|11313|11310.2|8
1653646460000|2022-05-27 10:14:20|11314|11311.2|11306.6|11303.8|11314|11311.2|11305.3|11302.5|21
1653646470000|2022-05-27 10:14:30|11306.5|11303.7|11307.5|11304.7|11308.4|11305.2|11305.5|11302.7|9
1653646480000|2022-05-27 10:14:40|11306.9|11304.1|11306.9|11304.1|11307.4|11304.6|11305.4|11302.6|13
1653646490000|2022-05-27 10:14:50|11307.3|11304.5|11311.4|11308.6|11311.4|11308.6|11307.3|11304.5|12
1653646500000|2022-05-27 10:15:00|11312.2|11309.4|11306.8|11304|11313.5|11310.6|11305.3|11301.7|29
1653646510000|2022-05-27 10:15:10|11305.4|11302.6|11309.9|11307.1|11310.4|11307.6|11302.4|11299.6|40
1653646520000|2022-05-27 10:15:20|11310.3|11307.5|11310.4|11307.6|11311.4|11308.6|11309.9|11307.1|5
1653646530000|2022-05-27 10:15:30|11309.9|11307.1|11312.3|11309.5|11312.3|11309.5|11308.9|11306.1|7
1653646540000|2022-05-27 10:15:40|11311.9|11309.1|11309.7|11306.9|11311.9|11309.1|11309.7|11306.9|10
1653646550000|2022-05-27 10:15:50|11310.1|11307.3|11309.4|11306.6|11310.4|11307.6|11308.9|11306.1|4
1653646560000|2022-05-27 10:16:00|11308.7|11305.9|11306.9|11304.1|11308.7|11305.9|11304.4|11301.6|30
1653646570000|2022-05-27 10:16:10|11306.6|11303.8|11303.3|11300.5|11306.6|11303.8|11302.9|11300.1|6
1653646580000|2022-05-27 10:16:20|11303.4|11300.6|11305.4|11302.6|11306.6|11303.8|11303.4|11300.6|13
1653646590000|2022-05-27 10:16:30|11306.5|11303.7|11305.7|11302.9|11306.5|11303.7|11305.7|11302.9|3
1653646600000|2022-05-27 10:16:40|11305.4|11302.6|11302.2|11299.4|11305.4|11302.6|11301.2|11298.4|40
1653646610000|2022-05-27 10:16:50|11301.2|11298.4|11302.9|11300.1|11303.2|11300.4|11301.2|11298.4|8
1653646620000|2022-05-27 10:17:00|11302.7|11299.9|11301.7|11298.9|11303.2|11300.4|11301.7|11298.9|7
1653646630000|2022-05-27 10:17:10|11301.6|11298.8|11301.2|11298.4|11301.7|11298.9|11301.2|11298.4|4
1653646640000|2022-05-27 10:17:20|11301.1|11298.3|11302.2|11299.4|11303.2|11300.4|11300.7|11297.9|11
1653646650000|2022-05-27 10:17:30|11302.7|11299.9|11286.6|11283.8|11303.2|11300.4|11284.6|11281.8|224
1653646660000|2022-05-27 10:17:40|11287.1|11284.3|11281.2|11278.4|11287.6|11284.8|11279.5|11276.7|79
1653646670000|2022-05-27 10:17:50|11280.9|11278.1|11273.7|11270.9|11281.1|11278.3|11271.9|11268.8|240
1653646680000|2022-05-27 10:18:00|11274.1|11271.3|11275.1|11272.3|11277.2|11274.4|11272.7|11269.8|65
1653646690000|2022-05-27 10:18:10|11274|11271.2|11275.6|11272.8|11276.4|11273.6|11273.7|11270.9|25
1653646700000|2022-05-27 10:18:20|11275.9|11273.1|11279.7|11276.9|11282.4|11279.6|11275.2|11272.4|63
1653646710000|2022-05-27 10:18:30|11278.7|11275.7|11276.7|11273.9|11279.8|11276.9|11275.7|11272.9|23
1653646720000|2022-05-27 10:18:40|11276.9|11274.1|11276|11273.2|11278|11275.2|11275.7|11272.8|37
1653646730000|2022-05-27 10:18:50|11276.9|11274.1|11270.9|11268.1|11277|11274.2|11270.9|11268.1|72
1653646740000|2022-05-27 10:19:00|11271|11268.2|11269.1|11266.3|11272|11269.2|11268.7|11265.9|123
1653646750000|2022-05-27 10:19:10|11269|11266.2|11272|11269.2|11272|11269.2|11265|11262.2|57
1653646760000|2022-05-27 10:19:20|11272.5|11269.7|11275|11272.2|11275.4|11272.6|11272|11269|39
1653646770000|2022-05-27 10:19:30|11275.4|11272.6|11275|11272.2|11275.4|11272.6|11273.6|11270.8|9
1653646780000|2022-05-27 10:19:40|11275.4|11272.6|11273.5|11270.7|11275.5|11272.7|11272.5|11269.7|8
1653646790000|2022-05-27 10:19:50|11274.2|11271.4|11279|11276.2|11280|11277.2|11274|11271.2|40
1653646800000|2022-05-27 10:20:00|11278.6|11275.8|11274|11271.2|11279|11276.2|11274|11271.2|28
1653646810000|2022-05-27 10:20:10|11275|11272.2|11276|11273.2|11278.2|11275.4|11275|11272.2|10
1653646820000|2022-05-27 10:20:20|11275.6|11272.8|11278.1|11275.3|11278.5|11275.7|11275.6|11272.8|26
1653646830000|2022-05-27 10:20:30|11278.5|11275.7|11281|11278.2|11281|11278.2|11277.8|11275|13
1653646840000|2022-05-27 10:20:40|11280.6|11277.8|11284|11281.2|11284|11281.2|11280.1|11277.3|21
1653646850000|2022-05-27 10:20:50|11283.1|11280.3|11284|11281.2|11285|11282.2|11283.1|11280.2|25
1653646860000|2022-05-27 10:21:00|11283.3|11280.5|11281|11278.2|11284.5|11281.7|11280.8|11278|36
1653646870000|2022-05-27 10:21:10|11280.3|11277.5|11279|11276.2|11281|11278.2|11279|11275.9|13
1653646880000|2022-05-27 10:21:20|11278.6|11275.8|11279|11276.2|11281.5|11278.7|11278.6|11275.8|20
1653646890000|2022-05-27 10:21:30|11279.7|11276.9|11277|11274.2|11280|11277.2|11276.5|11273.7|23
1653646900000|2022-05-27 10:21:40|11276.6|11273.8|11277|11274.2|11277|11274.2|11274.1|11271.3|26
1653646910000|2022-05-27 10:21:50|11276.6|11273.8|11277|11274.2|11277.5|11274.7|11276|11273.2|8
1653646920000|2022-05-27 10:22:00|11280|11277.2|11279|11276.2|11280|11277.2|11276.1|11273.3|19
1653646930000|2022-05-27 10:22:10|11278.6|11275.8|11285|11282.2|11285.5|11282.7|11278.5|11275.7|25
1653646940000|2022-05-27 10:22:20|11284.6|11281.8|11287.6|11284.8|11291|11288.2|11284.6|11281.8|68
1653646950000|2022-05-27 10:22:30|11287.5|11284.7|11288.1|11285.3|11291.2|11288.4|11287.5|11284.7|29
1653646960000|2022-05-27 10:22:40|11288|11285.2|11289|11286.2|11290.1|11287.2|11288|11285.2|6
1653646970000|2022-05-27 10:22:50|11289.3|11286.5|11289|11286.2|11289.5|11286.7|11288|11285.2|9
1653646980000|2022-05-27 10:23:00|11288.6|11285.8|11288|11285.2|11289|11286.2|11284.2|11281.4|17
1653646990000|2022-05-27 10:23:10|11287.1|11284.3|11278|11275.2|11287.1|11284.3|11278|11275.2|15
1653647000000|2022-05-27 10:23:20|11277.3|11274.5|11276.8|11274|11278.5|11275.7|11276|11273.2|16
1653647010000|2022-05-27 10:23:30|11277.5|11274.7|11272|11269.2|11278.2|11275.2|11271.5|11268.7|40
1653647020000|2022-05-27 10:23:40|11271.6|11268.8|11270.1|11267.3|11271.6|11268.8|11266.4|11263.6|57
1653647030000|2022-05-27 10:23:50|11270.8|11268|11275.3|11272.5|11275.3|11272.5|11270.1|11267.1|13
1653647040000|2022-05-27 10:24:00|11275.1|11272.3|11277|11274.2|11277|11274.2|11275.1|11272.3|7
1653647050000|2022-05-27 10:24:10|11274.8|11272|11273|11270.2|11275.3|11272.5|11273|11270.2|18
1653647060000|2022-05-27 10:24:20|11273.1|11270.3|11277|11274.2|11278|11275.2|11272|11269.2|23
1653647070000|2022-05-27 10:24:30|11277.9|11273.9|11276|11273.2|11280.2|11277.4|11276|11273.2|28
1653647080000|2022-05-27 10:24:40|11276.8|11274|11277.8|11275|11277.8|11275|11276|11273.2|28
1653647090000|2022-05-27 10:24:50|11278|11275.2|11275.2|11272.4|11278|11275.2|11274.2|11271.4|76
1653647100000|2022-05-27 10:25:00|11274.8|11272|11276.5|11273.7|11277.2|11274.4|11274.8|11272|7
1653647110000|2022-05-27 10:25:10|11277|11274.2|11275|11272.2|11277.5|11274.7|11274.2|11271.4|15
1653647120000|2022-05-27 10:25:20|11275.4|11272.6|11278.8|11276|11281.6|11278.2|11274.5|11271.7|31
1653647130000|2022-05-27 10:25:30|11278.7|11275.9|11278.7|11275.9|11280.2|11277.4|11278.5|11275.7|6
1653647140000|2022-05-27 10:25:40|11279.6|11275.6|11278.7|11275.9|11280.7|11277.9|11278.2|11275.4|19
1653647150000|2022-05-27 10:25:50|11280.4|11277.6|11274.2|11271.4|11280.4|11277.6|11274.2|11271.4|21
1653647160000|2022-05-27 10:26:00|11273.5|11270.7|11273.7|11270.9|11275.7|11272.9|11271.5|11268.7|16
1653647170000|2022-05-27 10:26:10|11274.7|11271.9|11274.7|11271.9|11278.7|11275.9|11274.7|11271.8|28
1653647180000|2022-05-27 10:26:20|11274.3|11271.5|11275.7|11272.9|11275.7|11272.9|11274.2|11271.4|6
1653647190000|2022-05-27 10:26:30|11275.2|11272.4|11276|11273.2|11277.7|11274.9|11274.5|11271.7|11
1653647200000|2022-05-27 10:26:40|11275.7|11272.9|11271.7|11268.9|11276.7|11273.9|11269.7|11266.9|26
1653647210000|2022-05-27 10:26:50|11272|11269.2|11269.2|11266.4|11273.7|11270.9|11269.2|11266.4|16
1653647220000|2022-05-27 10:27:00|11268.7|11265.9|11268.7|11265.9|11269.2|11266.4|11267.2|11264.4|39
1653647230000|2022-05-27 10:27:10|11269.2|11266.4|11255.7|11252.9|11270.2|11267.4|11255|11252.2|315
1653647240000|2022-05-27 10:27:20|11255.5|11252.7|11242.5|11239.7|11256.2|11253.4|11239.8|11237|257
1653647250000|2022-05-27 10:27:30|11242.7|11239.9|11241.4|11238.6|11247.2|11244.4|11240.9|11238.1|85
1653647260000|2022-05-27 10:27:40|11241.6|11237.6|11241.7|11238.9|11242.8|11239.7|11240.1|11237.3|65
1653647270000|2022-05-27 10:27:50|11242|11239.2|11240.7|11237.9|11246.8|11244|11240.3|11237.5|76
1653647280000|2022-05-27 10:28:00|11241.2|11238.4|11244.6|11241.8|11246.6|11243.8|11240.6|11237.8|49
1653647290000|2022-05-27 10:28:10|11244.3|11241.5|11247.2|11244.4|11247.2|11244.4|11241.5|11238.7|72
1653647300000|2022-05-27 10:28:20|11246.6|11243.8|11244|11241.2|11250.4|11247.6|11243.1|11240.3|71
1653647310000|2022-05-27 10:28:30|11244.9|11242.1|11238.5|11235.7|11244.9|11242.1|11235.9|11233.1|119
1653647320000|2022-05-27 10:28:40|11237.8|11235|11245.1|11242.3|11246.1|11243.3|11237.8|11235|55
1653647330000|2022-05-27 10:28:50|11245.9|11243.1|11246.6|11243.8|11249.6|11246.8|11245.5|11242.7|46
1653647340000|2022-05-27 10:29:00|11246.3|11243.5|11245.6|11242.8|11247|11244.2|11244.6|11241.8|27
1653647350000|2022-05-27 10:29:10|11246|11243.2|11249.1|11246.3|11249.6|11246.8|11245.1|11242.3|31
1653647360000|2022-05-27 10:29:20|11249.5|11246.7|11253.6|11250.8|11255.5|11252.7|11249.5|11246.7|50
1653647370000|2022-05-27 10:29:30|11254.5|11251.7|11246.6|11243.8|11254.5|11251.7|11246.4|11243.6|62
1653647380000|2022-05-27 10:29:40|11246.3|11243.5|11243.9|11241.1|11247.1|11244.3|11243.1|11240.3|26
1653647390000|2022-05-27 10:29:50|11244.6|11241.8|11247.1|11244.3|11247.1|11244.3|11243.6|11240.8|20
1653647400000|2022-05-27 10:30:00|11246.6|11243.8|11249|11246.2|11249.3|11246.5|11243.1|11240.3|93
1653647410000|2022-05-27 10:30:10|11249.3|11246.5|11250.8|11248|11255.3|11252.5|11249.3|11246.5|43
1653647420000|2022-05-27 10:30:20|11252.3|11249.5|11247.3|11244.5|11252.3|11249.5|11246|11243.2|36
1653647430000|2022-05-27 10:30:30|11246.8|11244|11248|11245.2|11250|11247.2|11246.3|11243.5|29
1653647440000|2022-05-27 10:30:40|11248.8|11246|11248.8|11246|11248.8|11246|11246.8|11244|29
1653647450000|2022-05-27 10:30:50|11249.8|11247|11247|11244.2|11252.3|11249.5|11245.3|11242.5|72
1653647460000|2022-05-27 10:31:00|11247.3|11244.5|11249.8|11247|11255.8|11253|11247.3|11244.5|43
1653647470000|2022-05-27 10:31:10|11248.5|11245.7|11245.6|11242.8|11250.3|11247.5|11245.6|11242.6|27
1653647480000|2022-05-27 10:31:20|11245.1|11242.3|11243.5|11240.7|11245.1|11242.3|11241.6|11238.6|38
1653647490000|2022-05-27 10:31:30|11243|11240.2|11242|11239.2|11243.6|11240.8|11240.3|11237.5|22
1653647500000|2022-05-27 10:31:40|11242.5|11239.7|11241.2|11238.4|11244.3|11241.5|11237.6|11234.8|61
1653647510000|2022-05-27 10:31:50|11241.3|11238.5|11238.3|11235.5|11241.8|11239|11238|11235.2|35
1653647520000|2022-05-27 10:32:00|11239|11236.2|11240.8|11238|11241.4|11238.5|11239|11236.2|36
1653647530000|2022-05-27 10:32:10|11240.7|11237.9|11243.7|11240.9|11244|11241.2|11239.3|11236.5|34
1653647540000|2022-05-27 10:32:20|11244.2|11241.4|11242.2|11239.4|11247.3|11244.5|11242|11239.2|31
1653647550000|2022-05-27 10:32:30|11242.3|11239.5|11237|11234.2|11242.6|11239.7|11235.3|11232.5|18
1653647560000|2022-05-27 10:32:40|11237.3|11234.5|11238.5|11235.7|11238.8|11236|11235.5|11232.7|49
1653647570000|2022-05-27 10:32:50|11238|11235.2|11241.6|11238.8|11241.6|11238.8|11237.3|11234.5|25
1653647580000|2022-05-27 10:33:00|11239.3|11236.5|11241.3|11238.5|11242.7|11239.9|11239.3|11236.5|37
1653647590000|2022-05-27 10:33:10|11241.8|11239|11241.8|11239|11242.3|11239.5|11240.8|11238|16
1653647600000|2022-05-27 10:33:20|11241.3|11238.5|11237.3|11234.5|11242.8|11240|11237.3|11234.5|13
1653647610000|2022-05-27 10:33:30|11237.2|11234.4|11238.3|11235.5|11238.7|11235.9|11236.5|11233.7|9
1653647620000|2022-05-27 10:33:40|11237.5|11234.7|11236.5|11233.7|11237.5|11234.7|11236.5|11233.7|11
1653647630000|2022-05-27 10:33:50|11234.7|11231.9|11234.6|11231.8|11235.3|11232.5|11232.3|11229.5|68
1653647640000|2022-05-27 10:34:00|11235.6|11232.8|11239.1|11236.3|11239.6|11236.8|11235.3|11232.5|21
1653647650000|2022-05-27 10:34:10|11239.3|11236.5|11239.1|11236.3|11240.1|11237.3|11239.1|11236.3|7
1653647660000|2022-05-27 10:34:20|11239.5|11236.7|11238.6|11235.8|11242.6|11239.8|11236.4|11233.6|35
1653647670000|2022-05-27 10:34:30|11239.3|11236.5|11237.5|11234.7|11239.6|11236.8|11237.4|11234.6|11
1653647680000|2022-05-27 10:34:40|11236.8|11234|11236.6|11233.8|11237.6|11234.8|11235.5|11232.7|17
1653647690000|2022-05-27 10:34:50|11236.7|11233.9|11235.6|11232.8|11237.1|11234.3|11234.1|11231.3|19
1653647700000|2022-05-27 10:35:00|11234.9|11232.1|11233.6|11230.8|11235.8|11233|11233.1|11230.3|14
1653647710000|2022-05-27 10:35:10|11234.1|11231.3|11235.1|11232.3|11235.3|11232.5|11233.6|11230.8|8
1653647720000|2022-05-27 10:35:20|11235|11232.2|11234.6|11231.8|11236.6|11233.7|11234.1|11231.3|13
1653647730000|2022-05-27 10:35:30|11235.6|11232.8|11238.6|11235.8|11239.1|11236.3|11234.6|11231.8|24
1653647740000|2022-05-27 10:35:40|11239.3|11236.5|11238.3|11235.5|11239.3|11236.5|11237.8|11235|14
1653647750000|2022-05-27 10:35:50|11238.7|11235.9|11239.4|11236.6|11241.8|11239|11238.3|11235.5|23
1653647760000|2022-05-27 10:36:00|11239.9|11237.1|11241.4|11238.6|11242.6|11239.8|11239.4|11236.6|20
1653647770000|2022-05-27 10:36:10|11241.6|11238.8|11239.2|11236.4|11241.6|11238.8|11239.2|11236.4|12
1653647780000|2022-05-27 10:36:20|11239.1|11236.3|11239.9|11237.1|11240.5|11237.3|11237.7|11234.9|10
1653647790000|2022-05-27 10:36:30|11240.1|11237.3|11238.6|11235.8|11241.5|11238.6|11237.6|11234.8|23
1653647800000|2022-05-27 10:36:40|11239.1|11236.3|11237.1|11234.3|11241.5|11238.7|11237.1|11234.3|46
1653647810000|2022-05-27 10:36:50|11236.7|11233.9|11237.1|11234.3|11237.1|11234.3|11236.4|11233.6|25
1653647820000|2022-05-27 10:37:00|11236.4|11233.6|11241.7|11238.9|11242.1|11239.3|11235.1|11232.3|63
1653647830000|2022-05-27 10:37:10|11242.4|11239.6|11241.7|11238.9|11243.7|11240.3|11241.7|11238.9|22
1653647840000|2022-05-27 10:37:20|11242.1|11239.3|11242.6|11239.8|11243.8|11241|11242.1|11239.3|25
1653647850000|2022-05-27 10:37:30|11241.6|11238.8|11238.7|11234.7|11241.6|11238.8|11236.7|11233.9|23
1653647860000|2022-05-27 10:37:40|11238.4|11235.6|11239.1|11236.3|11240.1|11237.3|11238.4|11234.7|7
1653647870000|2022-05-27 10:37:50|11240.7|11236.7|11238.6|11235.8|11240.7|11237.3|11238.6|11235.5|16
1653647880000|2022-05-27 10:38:00|11239.5|11235.5|11237.6|11234.8|11239.6|11236.8|11236.7|11233.9|6
1653647890000|2022-05-27 10:38:10|11237.9|11235.1|11237.6|11234.8|11237.9|11235.1|11236.2|11233.4|24
1653647900000|2022-05-27 10:38:20|11237.7|11234.9|11239.1|11236.3|11239.1|11236.3|11236.7|11233.9|8
1653647910000|2022-05-27 10:38:30|11239.4|11236.6|11244.1|11241.3|11246.1|11243.3|11238.7|11235.8|36
1653647920000|2022-05-27 10:38:40|11243.6|11240.8|11243.3|11240.5|11246.8|11244|11243.3|11239.7|36
1653647930000|2022-05-27 10:38:50|11245.4|11242.6|11245.3|11242.5|11247.3|11244.5|11243.3|11240.5|28
1653647940000|2022-05-27 10:39:00|11245.9|11243.1|11246.3|11243.5|11247.2|11244|11245.3|11242.5|40
1653647950000|2022-05-27 10:39:10|11246.8|11244|11242.8|11240|11246.8|11244|11241.3|11238.5|25
1653647960000|2022-05-27 10:39:20|11243.1|11240.3|11244.7|11241.9|11246.1|11243.3|11243.1|11240.3|57
1653647970000|2022-05-27 10:39:30|11244.6|11241.8|11241.6|11238.8|11247.9|11245.1|11240.6|11237.8|31
1653647980000|2022-05-27 10:39:40|11240.9|11238.1|11242.9|11240.1|11245.3|11242.5|11240.9|11238.1|40
1653647990000|2022-05-27 10:39:50|11243.8|11241|11240.4|11237.6|11244.4|11241.6|11240.4|11237.6|23
1653648000000|2022-05-27 10:40:00|11240.8|11238|11243.6|11240.8|11246.2|11243.4|11240.8|11238|70
1653648010000|2022-05-27 10:40:10|11243.8|11239.8|11245.4|11242.6|11245.8|11243|11242.9|11239.8|26
1653648020000|2022-05-27 10:40:20|11245.6|11242.8|11244.6|11241.8|11248.1|11245.3|11243.6|11240.7|49
1653648030000|2022-05-27 10:40:30|11244.9|11242.1|11247.3|11244.5|11250.2|11246.2|11243.4|11240.6|220
1653648040000|2022-05-27 10:40:40|11247.8|11245|11246.3|11243.5|11247.8|11245|11242.3|11239.5|61
1653648050000|2022-05-27 10:40:50|11245.4|11242.6|11247.3|11244.5|11249|11244.5|11243.3|11240.5|104
1653648060000|2022-05-27 10:41:00|11247.5|11243.5|11247.3|11244.5|11248.6|11245.8|11246.3|11243.2|45
1653648070000|2022-05-27 10:41:10|11247.6|11244.8|11243.3|11240.5|11247.8|11245|11241.6|11238.8|64
1653648080000|2022-05-27 10:41:20|11243.9|11241.1|11244.4|11241.6|11246.9|11243|11242.4|11238.9|32
1653648090000|2022-05-27 10:41:30|11244.3|11241.5|11246.1|11243.3|11246.1|11243.3|11243.3|11240.5|31
1653648100000|2022-05-27 10:41:40|11246.5|11243.7|11243.9|11241.1|11247.7|11244.9|11243.9|11241.1|40
1653648110000|2022-05-27 10:41:50|11244.3|11241.5|11249.2|11245.2|11249.5|11246.7|11244.3|11241.5|49
1653648120000|2022-05-27 10:42:00|11249.1|11246.3|11250.3|11247.5|11250.3|11247.5|11246.8|11244|18
1653648130000|2022-05-27 10:42:10|11248.3|11245.5|11249.1|11246.3|11250.3|11247.5|11247.8|11245|43
1653648140000|2022-05-27 10:42:20|11249.8|11247|11259.1|11256.3|11259.5|11256.7|11249.8|11247|84
1653648150000|2022-05-27 10:42:30|11259.9|11257.1|11263.3|11260.5|11264.3|11261.5|11257.8|11255|66
1653648160000|2022-05-27 10:42:40|11262.8|11260|11267.1|11264.3|11268.3|11265.5|11262.8|11260|74
1653648170000|2022-05-27 10:42:50|11267.6|11264.8|11268.3|11265.5|11269.8|11267|11266.3|11263.4|34
1653648180000|2022-05-27 10:43:00|11268|11265.2|11262.8|11260|11272.3|11269.5|11262.8|11260|91
1653648190000|2022-05-27 10:43:10|11263.1|11260.3|11264.3|11261.5|11264.8|11262|11262.5|11259.5|20
1653648200000|2022-05-27 10:43:20|11263.9|11261.1|11268.8|11266|11269.8|11267|11263.8|11261|33
1653648210000|2022-05-27 10:43:30|11268|11265.2|11271.3|11268.5|11271.3|11268.5|11267.6|11264.8|36
1653648220000|2022-05-27 10:43:40|11271.6|11268.8|11271.2|11268.4|11272.1|11268.9|11270.2|11267.4|24
1653648230000|2022-05-27 10:43:50|11272.2|11269.4|11269.2|11266.4|11272.2|11269.4|11268.2|11265.2|36
1653648240000|2022-05-27 10:44:00|11270.3|11267.5|11270.2|11267.4|11271.2|11268.4|11268.2|11265.4|13
1653648250000|2022-05-27 10:44:10|11269.7|11266.9|11272.7|11269.9|11273.2|11270.4|11269.7|11266.9|12
1653648260000|2022-05-27 10:44:20|11272.2|11269.4|11275.2|11272.4|11276.4|11273.4|11271.2|11268.4|34
1653648270000|2022-05-27 10:44:30|11276.2|11273.4|11277|11274.2|11281.2|11278.4|11275.2|11271.5|81
1653648280000|2022-05-27 10:44:40|11277.1|11274.3|11275.9|11273.1|11279.1|11276.3|11275.9|11273.1|34
1653648290000|2022-05-27 10:44:50|11276.9|11274.1|11276.1|11273.3|11277.2|11274.1|11275.9|11273|7
1653648300000|2022-05-27 10:45:00|11275.9|11273.1|11278.9|11276.1|11282|11278.1|11275.9|11272.9|92
1653648310000|2022-05-27 10:45:10|11279.9|11277.1|11282.9|11280.1|11289|11283.6|11278.4|11275.6|136
1653648320000|2022-05-27 10:45:20|11283.9|11279.9|11282.1|11279.3|11284.9|11282.1|11281.9|11279.1|28
1653648330000|2022-05-27 10:45:30|11286.1|11278.1|11285.1|11282.3|11287.6|11284.2|11282|11278.1|104
1653648340000|2022-05-27 10:45:40|11284.1|11281.3|11286.9|11284.1|11290.2|11286.2|11284.1|11281.3|94
1653648350000|2022-05-27 10:45:50|11288.4|11285.6|11286.4|11283.6|11290.2|11285.6|11285.4|11282.2|32
1653648360000|2022-05-27 10:46:00|11286.1|11283.3|11288.8|11286|11291|11287.3|11285.9|11283|79
1653648370000|2022-05-27 10:46:10|11288.9|11286.1|11291.6|11288.8|11292.6|11289.8|11286.9|11284.1|94
1653648380000|2022-05-27 10:46:20|11291.2|11288.4|11295.1|11292.3|11295.6|11292.8|11288.1|11285.3|58
1653648390000|2022-05-27 10:46:30|11297.1|11294.3|11291.2|11288.4|11297.1|11294.3|11287.5|11284.7|63
1653648400000|2022-05-27 10:46:40|11291.4|11288.6|11291.7|11288.9|11292.6|11289.8|11290.2|11287.4|19
1653648410000|2022-05-27 10:46:50|11291.4|11288.6|11287.7|11284.9|11292.4|11289.6|11287.7|11284.9|24
1653648420000|2022-05-27 10:47:00|11287.2|11284.4|11288.2|11285.4|11288.6|11285.8|11287.2|11283.5|18
1653648430000|2022-05-27 10:47:10|11288.9|11286.1|11289.2|11286.4|11290.7|11287.9|11288.9|11286.1|33
1653648440000|2022-05-27 10:47:20|11290.2|11287.4|11289.2|11286.4|11291.2|11288.4|11288.1|11284.3|22
1653648450000|2022-05-27 10:47:30|11288.9|11286.1|11286.2|11283.4|11288.9|11286.1|11285.9|11283.1|14
1653648460000|2022-05-27 10:47:40|11285.7|11282.9|11281.2|11278.4|11286.2|11283.4|11280.2|11277.4|116
1653648470000|2022-05-27 10:47:50|11280.9|11278.1|11279.4|11276.6|11282.4|11279.6|11278.9|11276.1|29
1653648480000|2022-05-27 10:48:00|11279.2|11276.4|11276.4|11273.6|11280.4|11277.6|11274.5|11271.7|75
1653648490000|2022-05-27 10:48:10|11275.8|11273|11279.5|11276.7|11280|11277.2|11275.8|11273|46
1653648500000|2022-05-27 10:48:20|11277|11274.2|11277.5|11274.7|11279|11276.2|11276|11273.2|53
1653648510000|2022-05-27 10:48:30|11278.2|11275.4|11277.5|11274.7|11279.7|11276.9|11277.2|11274.4|9
1653648520000|2022-05-27 10:48:40|11276.9|11274.1|11274.8|11272|11277|11274.2|11274.2|11271.4|9
1653648530000|2022-05-27 10:48:50|11275.4|11272.6|11275.7|11272.9|11276.5|11273.7|11275.4|11272.6|8
1653648540000|2022-05-27 10:49:00|11276|11273.2|11274|11271.2|11277|11274.2|11273.7|11270.9|6
1653648550000|2022-05-27 10:49:10|11274.5|11271.7|11274.5|11271.7|11274.8|11271.7|11273.4|11270.5|18
1653648560000|2022-05-27 10:49:20|11274|11271.2|11274.5|11271.7|11276.5|11273.7|11273.4|11270.6|10
1653648570000|2022-05-27 10:49:30|11274|11271.2|11282.5|11279.7|11282.5|11279.7|11274|11271.2|17
1653648580000|2022-05-27 10:49:40|11282.1|11279.3|11287.2|11284.4|11287.2|11284.4|11282.1|11279.3|27
1653648590000|2022-05-27 10:49:50|11287.9|11285.1|11283.5|11280.7|11287.9|11285.1|11281|11278.2|26
1653648600000|2022-05-27 10:50:00|11282.1|11279.3|11280|11277.2|11283.5|11279.3|11279.5|11275.5|39
1653648610000|2022-05-27 10:50:10|11279.5|11276.7|11281.4|11278.6|11282.5|11279.7|11279.5|11276.7|13
1653648620000|2022-05-27 10:50:20|11281.1|11278.3|11278.5|11275.7|11281.6|11278.7|11278|11275.2|3
1653648630000|2022-05-27 10:50:30|11277.8|11275|11277.5|11274.7|11279|11276.2|11277.5|11274.7|17
1653648640000|2022-05-27 10:50:40|11279.5|11276.7|11281.5|11278.7|11281.5|11278.7|11279.5|11276.7|11
1653648650000|2022-05-27 10:50:50|11280.8|11278|11285.2|11282.4|11287.5|11284.7|11280|11277.2|32
1653648660000|2022-05-27 10:51:00|11287.2|11284.4|11288.7|11285.9|11290.7|11287.9|11287.2|11284.4|29
1653648670000|2022-05-27 10:51:10|11289.3|11285.3|11288.8|11286|11289.6|11286.8|11287.7|11284.9|28
1653648680000|2022-05-27 10:51:20|11288.7|11285.9|11291.1|11288.3|11291.6|11288.8|11287.1|11284.3|21
1653648690000|2022-05-27 10:51:30|11291|11288.2|11291.7|11288.9|11293.2|11290.4|11290.2|11287.4|13
1653648700000|2022-05-27 10:51:40|11291.3|11288.5|11292.2|11289.4|11293.7|11290.9|11291.2|11288.4|29
1653648710000|2022-05-27 10:51:50|11293.3|11289.3|11293.2|11290.4|11294.3|11291.4|11291.2|11288.1|34
1653648720000|2022-05-27 10:52:00|11292.3|11289.5|11290.2|11287.4|11293.1|11289.7|11290.2|11287.4|23
1653648730000|2022-05-27 10:52:10|11290|11287.2|11290.2|11287.4|11290.7|11287.9|11289.7|11286.9|6
1653648740000|2022-05-27 10:52:20|11289.8|11287|11289.2|11286.4|11290.5|11287.7|11287.2|11284.4|31
1653648750000|2022-05-27 10:52:30|11288.5|11285.7|11287.8|11285|11288.5|11285.7|11286.5|11283.7|6
1653648760000|2022-05-27 10:52:40|11287.7|11284.9|11291.2|11288.4|11292.6|11288.4|11287.2|11284.4|36
1653648770000|2022-05-27 10:52:50|11290.7|11287.9|11291.3|11288.5|11292.2|11289.4|11290.2|11287.4|8
1653648780000|2022-05-27 10:53:00|11291.2|11288.4|11292.2|11289.4|11292.2|11289.4|11291.2|11288.1|7
1653648790000|2022-05-27 10:53:10|11292.4|11289.6|11289|11286.2|11292.4|11289.6|11288.7|11285.9|9
1653648800000|2022-05-27 10:53:20|11288.7|11285.9|11287.2|11284.4|11288.7|11285.9|11287.2|11284.4|7
1653648810000|2022-05-27 10:53:30|11286.7|11283.9|11286.2|11283.4|11287.7|11284.9|11286.2|11283.4|22
1653648820000|2022-05-27 10:53:40|11286.5|11283.7|11292.2|11289.4|11292.3|11289.5|11286.3|11283.5|35
1653648830000|2022-05-27 10:53:50|11292|11289.2|11291.2|11288.4|11292|11289.2|11290.7|11287.9|7
1653648840000|2022-05-27 10:54:00|11291.9|11289.1|11291.7|11288.9|11292.2|11289.4|11291.2|11288.4|4
1653648850000|2022-05-27 10:54:10|11291|11288.2|11288.2|11285.4|11291.3|11288.4|11286.8|11284|12
1653648860000|2022-05-27 10:54:20|11287.5|11284.7|11288.2|11285.4|11288.7|11285.9|11287.3|11284.5|7
1653648870000|2022-05-27 10:54:30|11288.8|11286|11287.5|11284.7|11289.4|11286.4|11287.5|11284.7|24
1653648880000|2022-05-27 10:54:40|11288|11285.2|11291.2|11288.4|11291.3|11288.5|11286.1|11283.3|21
1653648890000|2022-05-27 10:54:50|11290.6|11287.8|11289.3|11286.5|11290.6|11287.8|11289.3|11286.5|7
1653648900000|2022-05-27 10:55:00|11289.7|11286.9|11289.3|11286.5|11289.8|11287|11288.3|11285.5|9
1653648910000|2022-05-27 10:55:10|11286.1|11283.3|11287|11284.2|11287.2|11284.4|11280.6|11277.8|56
1653648920000|2022-05-27 10:55:20|11287.2|11284.4|11287.7|11284.9|11288|11285.2|11286.2|11283.4|24
1653648930000|2022-05-27 10:55:30|11288|11285.2|11289|11286.2|11289|11286.2|11286.6|11283.8|8
1653648940000|2022-05-27 10:55:40|11288|11285.2|11289|11286.2|11289.2|11286.4|11286.7|11283.9|9
1653648950000|2022-05-27 10:55:50|11289.2|11286.4|11292.8|11290|11293.2|11290.4|11289|11286.2|29
1653648960000|2022-05-27 10:56:00|11292.7|11289.9|11294.2|11291.4|11295.2|11292.4|11292.7|11289.9|26
1653648970000|2022-05-27 10:56:10|11294.5|11291.7|11293.8|11291|11294.7|11291.9|11289.6|11286.3|25
1653648980000|2022-05-27 10:56:20|11293.3|11290.5|11291.3|11287.3|11293.9|11291.1|11289|11286.2|32
1653648990000|2022-05-27 10:56:30|11291.2|11288.4|11293.3|11290.5|11294.2|11291.4|11291.2|11288.4|5
1653649000000|2022-05-27 10:56:40|11293.2|11290.4|11294.5|11291.7|11294.7|11291.9|11293.2|11290.4|16
1653649010000|2022-05-27 10:56:50|11294.2|11291.4|11296.7|11293.9|11300.2|11297.4|11294.2|11291.4|38
1653649020000|2022-05-27 10:57:00|11297.2|11294.4|11297.7|11294.9|11298.3|11295.4|11295.2|11292.4|39
1653649030000|2022-05-27 10:57:10|11297.3|11294.5|11294.2|11291.4|11297.3|11294.5|11292.7|11289.9|11
1653649040000|2022-05-27 10:57:20|11294.9|11292.1|11292.2|11289.4|11297.2|11294.4|11291.2|11288.4|21
1653649050000|2022-05-27 10:57:30|11292.8|11290|11293.3|11290.5|11294.2|11291.4|11292.2|11289.4|4
1653649060000|2022-05-27 10:57:40|11294.2|11291.4|11287.4|11284.6|11294.2|11291.4|11287.4|11284.6|13
1653649070000|2022-05-27 10:57:50|11287.2|11284.4|11287.8|11285|11288.8|11286|11286.8|11284|17
1653649080000|2022-05-27 10:58:00|11288.2|11285.4|11289.3|11286.5|11291.4|11288.4|11288.2|11285.4|11
1653649090000|2022-05-27 10:58:10|11290.2|11287.4|11291.1|11288.3|11291.1|11288.3|11290.1|11287.3|1
1653649100000|2022-05-27 10:58:20|11289.1|11286.3|11287.4|11284.6|11289.3|11286.5|11287.4|11284.6|7
1653649110000|2022-05-27 10:58:30|11287.8|11285|11285.3|11282.5|11287.8|11285|11285.3|11282.5|2
1653649120000|2022-05-27 10:58:40|11286.1|11283.3|11286.2|11282.2|11288.6|11285.8|11283.6|11280.8|24
1653649130000|2022-05-27 10:58:50|11285.4|11282.6|11288.1|11285.3|11288.9|11286.1|11285.3|11282.5|6
1653649140000|2022-05-27 10:59:00|11288.8|11286|11288.9|11286.1|11289.1|11286.3|11287.8|11285|10
1653649150000|2022-05-27 10:59:10|11289.1|11286.3|11292.1|11289.3|11292.1|11289.3|11289.1|11286.3|6
1653649160000|2022-05-27 10:59:20|11293.1|11290.3|11293.1|11290.3|11293.5|11290.7|11292.1|11289.2|1
1653649170000|2022-05-27 10:59:30|11293.4|11289.4|11291.1|11288.3|11293.4|11290.3|11291.1|11288.3|1
1653649180000|2022-05-27 10:59:40|11291.8|11289|11290.1|11287.3|11292.1|11289.3|11290.1|11287.3|6
1653649190000|2022-05-27 10:59:50|11289.1|11286.3|11291.4|11288.6|11291.8|11289|11288.3|11285.5|16
1653649200000|2022-05-27 11:00:00|11291.3|11288.5|11292.3|11289.5|11295.8|11293|11289.9|11287.1|84
1653649210000|2022-05-27 11:00:10|11292.4|11289.6|11290.4|11287.6|11292.9|11290.1|11289.9|11287.1|11
1653649220000|2022-05-27 11:00:20|11290.8|11288|11292.3|11289.5|11292.8|11290|11289.4|11286.6|10
1653649230000|2022-05-27 11:00:30|11293.2|11289.2|11288.1|11285.3|11293.2|11290.3|11288|11285.2|23
1653649240000|2022-05-27 11:00:40|11287.1|11284.3|11287.1|11284.3|11287.3|11284.5|11284.6|11281.8|17
1653649250000|2022-05-27 11:00:50|11286.6|11283.8|11288.1|11285.3|11288.1|11285.3|11285.6|11282.8|9
1653649260000|2022-05-27 11:01:00|11287.8|11285|11286.1|11283.3|11288.2|11285.3|11282.9|11280.1|13
1653649270000|2022-05-27 11:01:10|11286|11283.2|11283.1|11280.3|11286|11283.2|11282.1|11279.3|8
1653649280000|2022-05-27 11:01:20|11283|11280.2|11280.1|11277.3|11283.6|11280.8|11279.6|11276.8|43
1653649290000|2022-05-27 11:01:30|11279.6|11276.8|11282.1|11279.3|11282.1|11279.3|11278.1|11275.3|116
1653649300000|2022-05-27 11:01:40|11283.1|11279.1|11285.1|11282.3|11286.1|11283.3|11283.1|11279.1|38
1653649310000|2022-05-27 11:01:50|11285.5|11282.7|11284.1|11281.3|11285.6|11282.8|11284.1|11281.3|11
1653649320000|2022-05-27 11:02:00|11284.6|11281.8|11279|11276.2|11284.6|11281.8|11278.6|11275.8|15
1653649330000|2022-05-27 11:02:10|11279.1|11276.3|11280.1|11277.3|11280.6|11277.8|11279.1|11276.3|15
1653649340000|2022-05-27 11:02:20|11280.6|11277.8|11273.1|11270.3|11280.8|11278|11272.6|11269.8|47
1653649350000|2022-05-27 11:02:30|11274.1|11270.1|11273.1|11270.3|11275.3|11272.5|11273.1|11270.1|13
1653649360000|2022-05-27 11:02:40|11274.1|11270.1|11273.1|11270.3|11276.1|11273.3|11272.6|11269.8|159
1653649370000|2022-05-27 11:02:50|11272.8|11270|11273.1|11270.3|11274.1|11271.3|11272.6|11269.8|5
1653649380000|2022-05-27 11:03:00|11273.5|11270.7|11282.5|11278.5|11284.1|11281.3|11273.5|11270.7|126
1653649390000|2022-05-27 11:03:10|11281.4|11278.6|11282.4|11279.6|11283.4|11280.5|11281.4|11278.6|9
1653649400000|2022-05-27 11:03:20|11282.6|11279.8|11282.4|11279.6|11282.9|11280.1|11282.4|11279.6|4
1653649410000|2022-05-27 11:03:30|11282.7|11278.7|11286.4|11283.6|11286.9|11284.1|11282.4|11278.7|11
1653649420000|2022-05-27 11:03:40|11285.4|11282.6|11285.3|11282.5|11285.9|11283.1|11282.4|11279.6|11
1653649430000|2022-05-27 11:03:50|11284.1|11281.3|11282.4|11279.6|11284.1|11281.3|11280.9|11278.1|7
1653649440000|2022-05-27 11:04:00|11282.8|11280|11285.6|11282.8|11286.9|11284.1|11282.8|11280|18
1653649450000|2022-05-27 11:04:10|11285.9|11283.1|11284.4|11281.6|11287.3|11284.5|11284.4|11281.6|62
1653649460000|2022-05-27 11:04:20|11284.8|11282|11285.1|11282.3|11285.8|11283|11284.4|11281.6|3
1653649470000|2022-05-27 11:04:30|11284.8|11282|11285.1|11282.3|11285.1|11282.3|11284.8|11282|0
1653649480000|2022-05-27 11:04:40|11284.8|11282|11284.1|11281.3|11285.1|11282.3|11283.8|11281|5
1653649490000|2022-05-27 11:04:50|11284.3|11281.5|11283.3|11280.5|11284.3|11281.5|11282.8|11280|2
1653649500000|2022-05-27 11:05:00|11283|11280.2|11285.1|11282.3|11285.2|11282.3|11282.2|11279.4|12
1653649510000|2022-05-27 11:05:10|11286|11283.2|11281.2|11278.4|11287.1|11284.3|11280.9|11278.1|15
1653649520000|2022-05-27 11:05:20|11281.7|11278.9|11282.4|11279.6|11282.6|11279.6|11280.7|11277.9|7
1653649530000|2022-05-27 11:05:30|11282|11279.2|11283.2|11280.4|11283.6|11280.8|11281.9|11279.1|9
1653649540000|2022-05-27 11:05:40|11282.9|11280.1|11284.2|11281.4|11285.2|11282.4|11282.4|11279.6|10
1653649550000|2022-05-27 11:05:50|11285.2|11282.4|11286.7|11283.9|11286.7|11283.9|11285.2|11282.4|2
1653649560000|2022-05-27 11:06:00|11284.2|11281.4|11285.4|11282.6|11285.7|11282.9|11284.2|11281.3|8
1653649570000|2022-05-27 11:06:10|11285.2|11281.2|11285.2|11282.4|11285.2|11282.4|11284.2|11281.2|1
1653649580000|2022-05-27 11:06:20|11285.6|11282.8|11286.4|11283.6|11287.5|11284.4|11285.6|11282.8|9
1653649590000|2022-05-27 11:06:30|11288.2|11285.4|11289.2|11286.4|11289.7|11286.9|11288.2|11285.4|2
1653649600000|2022-05-27 11:06:40|11289.6|11286.8|11288.4|11285.6|11289.7|11286.9|11288.2|11285.4|7
1653649610000|2022-05-27 11:06:50|11289.1|11286.3|11288.7|11285.9|11289.5|11286.4|11288.4|11285.5|10
1653649620000|2022-05-27 11:07:00|11288.4|11285.6|11284.5|11281.7|11288.4|11285.6|11284.5|11281.7|9
1653649630000|2022-05-27 11:07:10|11284.4|11281.6|11282.7|11279.9|11284.4|11281.6|11282.7|11279.9|3
1653649640000|2022-05-27 11:07:20|11282.4|11279.6|11279.4|11276.6|11282.4|11279.6|11278.4|11275.6|11
1653649650000|2022-05-27 11:07:30|11281|11278.2|11282.2|11279.4|11282.2|11279.4|11280.4|11277.6|4
1653649660000|2022-05-27 11:07:40|11281.4|11278.6|11282.4|11279.6|11283.2|11280.4|11281.4|11278.6|8
1653649670000|2022-05-27 11:07:50|11282|11279.2|11280.4|11277.6|11284.4|11281.6|11279.4|11276.6|9
1653649680000|2022-05-27 11:08:00|11279.7|11276.9|11276.4|11273.6|11279.7|11276.9|11276|11273.2|7
1653649690000|2022-05-27 11:08:10|11275.9|11273.1|11278.4|11275.6|11279.3|11275.6|11272.4|11269.6|17
1653649700000|2022-05-27 11:08:20|11279.4|11276.6|11279.4|11276.6|11279.9|11277.1|11278.5|11275.7|10
1653649710000|2022-05-27 11:08:30|11278.9|11276.1|11282.9|11280.1|11282.9|11280.1|11278.2|11275.4|6
1653649720000|2022-05-27 11:08:40|11281.4|11278.6|11281.4|11278.6|11281.4|11278.6|11281.4|11278.6|7
1653649730000|2022-05-27 11:08:50|11280.7|11277.9|11279.4|11276.6|11280.7|11277.9|11278.5|11275.5|1
1653649740000|2022-05-27 11:09:00|11279|11276.2|11281.2|11278.4|11283.5|11280.4|11278.4|11275.6|20
1653649750000|2022-05-27 11:09:10|11280.5|11277.7|11279.4|11276.6|11281.4|11278.6|11279.4|11276.6|10
1653649760000|2022-05-27 11:09:20|11279.5|11276.7|11280.4|11277.6|11280.4|11277.6|11279.5|11276.7|3
1653649770000|2022-05-27 11:09:30|11279.4|11276.6|11280.4|11277.6|11280.4|11277.6|11279.4|11276.6|3
1653649780000|2022-05-27 11:09:40|11280|11277.2|11279.5|11276.7|11280.4|11277.6|11276.9|11274.1|6
1653649790000|2022-05-27 11:09:50|11280.3|11276.3|11282.4|11279.6|11283.9|11281.1|11280.1|11276.3|8
1653649800000|2022-05-27 11:10:00|11283.9|11281.1|11279.4|11276.6|11283.9|11281.1|11278|11275.2|12
1653649810000|2022-05-27 11:10:10|11278.4|11275.6|11279.4|11276.6|11280.3|11276.9|11275.4|11272.6|13
1653649820000|2022-05-27 11:10:20|11279|11276.2|11280.7|11277.9|11281.5|11278.6|11279|11276.2|6
1653649830000|2022-05-27 11:10:30|11281.6|11277.6|11281.4|11278.6|11284.4|11281.6|11280.4|11277.5|8
1653649840000|2022-05-27 11:10:40|11280.3|11277.5|11283.4|11280.6|11283.4|11280.6|11280.3|11277.5|21
1653649850000|2022-05-27 11:10:50|11282.9|11280.1|11281.4|11278.6|11282.9|11280.1|11279.5|11276.7|13
1653649860000|2022-05-27 11:11:00|11282.4|11279.6|11279.4|11276.6|11282.4|11279.6|11278.6|11275.8|30
1653649870000|2022-05-27 11:11:10|11278.9|11276.1|11280.4|11277.6|11280.4|11277.6|11278.9|11276.1|2
1653649880000|2022-05-27 11:11:20|11281.1|11278.3|11281.4|11278.6|11281.6|11278.6|11280.4|11277.5|3
1653649890000|2022-05-27 11:11:30|11281.5|11277.5|11281.6|11277.6|11281.6|11278.6|11280.6|11277.5|0
1653649900000|2022-05-27 11:11:40|11281.2|11278.4|11277.8|11275|11281.4|11278.6|11274.9|11272.1|40
1653649910000|2022-05-27 11:11:50|11278.2|11275.4|11277.7|11274.9|11278.8|11276|11276.3|11273.5|3
1653649920000|2022-05-27 11:12:00|11277.8|11275|11267.7|11264.9|11278.8|11276|11267.3|11264.5|59
1653649930000|2022-05-27 11:12:10|11267.8|11265|11272.1|11269.3|11272.6|11269.8|11267.3|11264.3|42
1653649940000|2022-05-27 11:12:20|11271.3|11268.5|11272.1|11269.3|11273.1|11270.3|11271.1|11268.3|3
1653649950000|2022-05-27 11:12:30|11272.6|11269.8|11273.1|11270.3|11274.1|11271.3|11272.1|11269.3|7
1653649960000|2022-05-27 11:12:40|11272.7|11269.9|11271.2|11268.4|11272.7|11269.9|11269.2|11266.4|14
1653649970000|2022-05-27 11:12:50|11272|11268|11277|11274.2|11277|11274.2|11269.2|11266.4|43
1653649980000|2022-05-27 11:13:00|11278.5|11275.7|11281.9|11279.1|11283.9|11281.1|11278.5|11275.7|26
1653649990000|2022-05-27 11:13:10|11282|11279.2|11280.3|11277.5|11282|11279.2|11278|11275.2|7
1653650000000|2022-05-27 11:13:20|11279.6|11276.8|11282.3|11279.5|11283.4|11280.4|11279.3|11276.5|8
1653650010000|2022-05-27 11:13:30|11283.2|11280.4|11283.3|11280.5|11283.3|11280.5|11282.3|11279.5|2
1653650020000|2022-05-27 11:13:40|11282.6|11279.8|11282.3|11279.5|11282.6|11279.8|11282.3|11279.5|2
1653650030000|2022-05-27 11:13:50|11282.2|11279.4|11280.3|11277.5|11282.2|11279.4|11275.8|11273|10
1653650040000|2022-05-27 11:14:00|11279.8|11277|11279.3|11276.5|11281.3|11278.5|11278.3|11275.5|4
1653650050000|2022-05-27 11:14:10|11279|11276.2|11278.3|11275.5|11279|11276.2|11278.3|11275.5|2
1653650060000|2022-05-27 11:14:20|11278.7|11275.9|11280.3|11277.5|11281.2|11278.4|11278.3|11275.5|9
1653650070000|2022-05-27 11:14:30|11281.3|11278.5|11281.3|11278.5|11281.3|11278.5|11281.3|11278.5|2
1653650080000|2022-05-27 11:14:40|11281.6|11278.8|11280.3|11277.5|11282.8|11280|11279.3|11276.5|10
1653650090000|2022-05-27 11:14:50|11279.8|11277|11282.3|11279.5|11282.3|11279.5|11279.8|11277|8
1653650100000|2022-05-27 11:15:00|11281.5|11278.7|11278.8|11276|11282.6|11279.5|11278.8|11276|5
1653650110000|2022-05-27 11:15:10|11279.3|11276.5|11281.8|11279|11281.8|11279|11279.3|11276.3|2
1653650120000|2022-05-27 11:15:20|11282|11279.2|11283.3|11279.3|11285.8|11283|11280.8|11278|11
1653650130000|2022-05-27 11:15:30|11283.4|11279.4|11278.3|11275.5|11283.4|11279.5|11277.8|11275|15
1653650140000|2022-05-27 11:15:40|11279.4|11275.4|11278|11275.2|11279.4|11276.5|11278|11275.2|1
1653650150000|2022-05-27 11:15:50|11278.3|11275.5|11279.6|11276.8|11280.2|11277.4|11278|11275.2|7
1653650160000|2022-05-27 11:16:00|11279.3|11276.5|11278.2|11275.4|11279.3|11276.5|11277.8|11275|3
1653650170000|2022-05-27 11:16:10|11278.3|11275.5|11275.3|11272.5|11278.8|11276|11275.3|11272.5|3
1653650180000|2022-05-27 11:16:20|11276.2|11273.4|11275.3|11272.5|11276.8|11274|11275.3|11272.3|7
1653650190000|2022-05-27 11:16:30|11274.8|11272|11273.8|11271|11274.8|11272|11273.3|11270.5|3
1653650200000|2022-05-27 11:16:40|11274.3|11271.5|11273.3|11270.5|11274.4|11271.5|11273.3|11270.3|6
1653650210000|2022-05-27 11:16:50|11273.8|11271|11273.6|11270.8|11274.8|11272|11270.6|11267.8|15
1653650220000|2022-05-27 11:17:00|11274|11271.2|11273.1|11270.3|11276.1|11273.3|11272.6|11269.8|21
1653650230000|2022-05-27 11:17:10|11272.6|11269.8|11273.1|11270.3|11273.6|11270.8|11271.9|11269.1|10
1653650240000|2022-05-27 11:17:20|11273.6|11270.8|11274.1|11271.3|11274.7|11271.3|11273.6|11270.2|1
1653650250000|2022-05-27 11:17:30|11274|11270|11273.1|11270.3|11274|11270.7|11270.6|11267.8|24
1653650260000|2022-05-27 11:17:40|11272.3|11269.5|11272.6|11269.8|11272.6|11269.8|11270.6|11267.7|8
1653650270000|2022-05-27 11:17:50|11272.1|11269.3|11273.6|11270.8|11273.6|11270.8|11271.6|11268.8|9
1653650280000|2022-05-27 11:18:00|11273.2|11270.4|11272.6|11269.8|11274.8|11272|11271.1|11268.3|8
1653650290000|2022-05-27 11:18:10|11272.1|11269.3|11268.6|11265.8|11272.6|11269.8|11265.6|11262.8|23
1653650300000|2022-05-27 11:18:20|11267.6|11264.8|11271.6|11268.8|11272|11269.2|11267.6|11264.8|9
1653650310000|2022-05-27 11:18:30|11272|11269.2|11270.6|11267.8|11272.1|11269.3|11269.5|11266.7|9
1653650320000|2022-05-27 11:18:40|11269.6|11266.8|11270.1|11267.3|11271.7|11268.8|11268.2|11265.4|18
1653650330000|2022-05-27 11:18:50|11269.7|11266.9|11270.6|11267.8|11271.9|11269.1|11269.4|11266.6|5
1653650340000|2022-05-27 11:19:00|11270.9|11268.1|11269.1|11266.3|11270.9|11268.1|11267.6|11264.8|21
1653650350000|2022-05-27 11:19:10|11268.6|11265.8|11269.6|11266.8|11269.6|11266.8|11268.6|11265.8|3
1653650360000|2022-05-27 11:19:20|11270.3|11267.5|11270.6|11267.8|11271.6|11268.8|11269.6|11266.8|12
1653650370000|2022-05-27 11:19:30|11271.3|11268.5|11272.6|11269.8|11273.6|11270.8|11271.3|11268.5|19
1653650380000|2022-05-27 11:19:40|11271.6|11268.8|11274.1|11271.3|11274.1|11271.3|11271.1|11268.3|7
1653650390000|2022-05-27 11:19:50|11273.6|11270.8|11275.6|11272.8|11275.6|11272.8|11272.6|11269.8|22
1653650400000|2022-05-27 11:20:00|11276.6|11273.8|11269.1|11266.3|11276.6|11273.8|11268.1|11265.3|16
1653650410000|2022-05-27 11:20:10|11269.4|11266.6|11268.6|11265.8|11269.9|11267.1|11267.6|11264.8|6
1653650420000|2022-05-27 11:20:20|11269.9|11267.1|11269.4|11266.6|11270.6|11267.8|11267.6|11264.8|11
1653650430000|2022-05-27 11:20:30|11268.7|11265.9|11271.6|11268.8|11271.6|11268.8|11268.6|11265.8|11
1653650440000|2022-05-27 11:20:40|11271.9|11269.1|11272.1|11269.3|11272.6|11269.8|11271.6|11268.8|5
1653650450000|2022-05-27 11:20:50|11271.6|11268.8|11272.1|11269.3|11272.6|11269.8|11269.6|11266.8|10
1653650460000|2022-05-27 11:21:00|11271.4|11268.6|11271.6|11268.8|11272.6|11269.8|11270.6|11267.5|14
1653650470000|2022-05-27 11:21:10|11270.7|11267.9|11272.4|11269.6|11272.4|11269.6|11270.6|11267.5|0
1653650480000|2022-05-27 11:21:20|11271.4|11268.6|11272.1|11269.3|11272.4|11269.6|11271.4|11268.6|5
1653650490000|2022-05-27 11:21:30|11271.6|11268.8|11272.6|11269.8|11274.6|11271.8|11271.6|11268.8|15
1653650500000|2022-05-27 11:21:40|11273.6|11270.8|11273.6|11270.8|11274.6|11271.8|11272.1|11269.3|19
1653650510000|2022-05-27 11:21:50|11273.2|11270.4|11273.6|11270.8|11273.9|11271.1|11273.1|11270.3|0
1653650520000|2022-05-27 11:22:00|11273.2|11270.4|11272.1|11269.3|11273.6|11270.8|11272.1|11269.3|6
1653650530000|2022-05-27 11:22:10|11272.6|11269.8|11270.6|11267.8|11272.6|11269.8|11269.7|11266.9|10
1653650540000|2022-05-27 11:22:20|11271.6|11268.8|11276.6|11273.8|11276.6|11273.8|11271.6|11268.8|24
1653650550000|2022-05-27 11:22:30|11277.1|11274.3|11278.1|11275.3|11279.4|11276.6|11277.1|11274.3|20
1653650560000|2022-05-27 11:22:40|11278.2|11275.4|11279.4|11276.6|11280.6|11277.8|11278.2|11275.4|11
1653650570000|2022-05-27 11:22:50|11279.6|11276.8|11279.1|11276.3|11280.1|11277.3|11278.6|11275.8|13
1653650580000|2022-05-27 11:23:00|11279.2|11276.4|11279.1|11276.3|11280.1|11277.3|11279.1|11276.3|2
1653650590000|2022-05-27 11:23:10|11278.7|11275.9|11281.1|11278.3|11281.1|11278.3|11278.2|11275.4|20
1653650600000|2022-05-27 11:23:20|11281.6|11278.8|11281.6|11278.8|11283.4|11280.6|11281.6|11278.8|34
1653650610000|2022-05-27 11:23:30|11282.1|11279.3|11281.1|11278.3|11283.1|11280.3|11280.1|11277.3|10
1653650620000|2022-05-27 11:23:40|11281.2|11278.4|11280.1|11277.3|11281.6|11278.8|11280.1|11277.3|4
1653650630000|2022-05-27 11:23:50|11280.4|11277.6|11280.6|11277.8|11280.6|11277.8|11279.6|11276.8|7
1653650640000|2022-05-27 11:24:00|11281.1|11278.3|11281.6|11278.8|11281.6|11278.8|11280.6|11277.8|3
1653650650000|2022-05-27 11:24:10|11280.9|11278.1|11279.6|11276.8|11281.4|11278.6|11277.2|11274.4|23
1653650660000|2022-05-27 11:24:20|11280.3|11277.5|11279.3|11276.5|11280.3|11277.5|11278.1|11275.3|4
1653650670000|2022-05-27 11:24:30|11279.6|11276.8|11278.6|11275.8|11279.7|11276.8|11277.7|11274.8|1
1653650680000|2022-05-27 11:24:40|11279.6|11276.8|11273.7|11270.9|11279.6|11276.8|11272.6|11269.8|12
1653650690000|2022-05-27 11:24:50|11273.6|11270.8|11271.9|11269.1|11274.1|11271.3|11271.6|11268.7|9
1653650700000|2022-05-27 11:25:00|11272.1|11269.3|11272.1|11269.3|11274.1|11271.3|11270.9|11268.1|11
1653650710000|2022-05-27 11:25:10|11271.6|11268.8|11270.9|11268.1|11272.1|11269.3|11268.6|11265.8|20
1653650720000|2022-05-27 11:25:20|11272.1|11269.3|11269.5|11266.7|11272.4|11269.6|11268.6|11265.8|16
1653650730000|2022-05-27 11:25:30|11269.8|11265.8|11264.5|11261.7|11269.8|11266.7|11263.5|11260.1|65
1653650740000|2022-05-27 11:25:40|11264.9|11262.1|11262|11259.2|11265.5|11262.7|11262|11259.1|29
1653650750000|2022-05-27 11:25:50|11263|11260.2|11254.8|11252|11263|11260.2|11253.8|11251|110
1653650760000|2022-05-27 11:26:00|11253.8|11251|11257.8|11255|11257.8|11255|11251.8|11249|56
1653650770000|2022-05-27 11:26:10|11256.4|11253.6|11260.8|11258|11261.3|11258.5|11256.4|11253.6|19
1653650780000|2022-05-27 11:26:20|11261|11258.2|11263.8|11261|11265.1|11262|11260.8|11258|15
1653650790000|2022-05-27 11:26:30|11263.1|11260.3|11258.8|11256|11263.1|11260.3|11258|11255.2|19
1653650800000|2022-05-27 11:26:40|11256.8|11254|11253.3|11250.5|11259.8|11257|11243.6|11240.8|393
1653650810000|2022-05-27 11:26:50|11253.2|11249.2|11252.8|11250|11254.8|11252|11251.8|11249|57
1653650820000|2022-05-27 11:27:00|11253.2|11250.4|11250|11247.2|11254.8|11251.4|11250|11247.2|29
1653650830000|2022-05-27 11:27:10|11249.8|11247|11250.8|11248|11253.8|11251|11247.8|11245|51
1653650840000|2022-05-27 11:27:20|11249.4|11246.6|11251.3|11248.5|11253.8|11251|11243.8|11241|105
1653650850000|2022-05-27 11:27:30|11251.2|11248.4|11252.2|11249.4|11252.2|11249.4|11248|11244.9|36
1653650860000|2022-05-27 11:27:40|11251.9|11249.1|11254.9|11250.9|11255.3|11252|11250.8|11245.4|58
1653650870000|2022-05-27 11:27:50|11255.5|11252.7|11261.8|11259|11264.9|11262|11255.5|11252.7|109
1653650880000|2022-05-27 11:28:00|11261.5|11258.7|11261|11258.2|11261.9|11258.7|11258.8|11256|19
1653650890000|2022-05-27 11:28:10|11259.8|11257|11256.8|11254|11259.8|11257|11256.5|11253.7|13
1653650900000|2022-05-27 11:28:20|11257.8|11253.8|11251.8|11249|11257.9|11254.7|11251.8|11248.7|24
1653650910000|2022-05-27 11:28:30|11252.5|11249.7|11251.8|11249|11253.8|11250|11250.8|11248|17
1653650920000|2022-05-27 11:28:40|11252.3|11249.5|11251.8|11249|11252.3|11249.5|11251.8|11249|0
1653650930000|2022-05-27 11:28:50|11250.4|11247.6|11247.9|11243.9|11250.4|11247.6|11245.7|11242.9|35
1653650940000|2022-05-27 11:29:00|11246.8|11244|11243.8|11241|11246.9|11244|11243.5|11240.7|39
1653650950000|2022-05-27 11:29:10|11243.5|11240.7|11242.8|11240|11244.8|11242|11242.5|11239.1|24
1653650960000|2022-05-27 11:29:20|11244.2|11241.4|11243.8|11241|11245.8|11243|11243.8|11241|21
1653650970000|2022-05-27 11:29:30|11244.1|11240.1|11242.3|11239.5|11244.9|11242|11240.1|11237.3|31
1653650980000|2022-05-27 11:29:40|11241.8|11239|11240.8|11238|11241.8|11239|11239.8|11237|16
1653650990000|2022-05-27 11:29:50|11240.5|11237.7|11239|11236.2|11242.8|11239.4|11238.3|11235.5|33
1653651000000|2022-05-27 11:30:00|11238.8|11236|11238.8|11236|11241.3|11238.5|11238.3|11235.5|28
1653651010000|2022-05-27 11:30:10|11239.3|11236.5|11241.8|11239|11242.3|11239.5|11237|11234.2|39
1653651020000|2022-05-27 11:30:20|11240.8|11238|11243.8|11241|11243.8|11241|11240.5|11237.7|27
1653651030000|2022-05-27 11:30:30|11244.5|11241.7|11244.3|11241.5|11245.8|11243|11242.5|11239.7|45
1653651040000|2022-05-27 11:30:40|11243.2|11240.4|11242.8|11240|11245.3|11242.5|11240.7|11237.9|52
1653651050000|2022-05-27 11:30:50|11242.1|11239.3|11242.5|11239.7|11246.8|11244|11242|11239.2|34
1653651060000|2022-05-27 11:31:00|11242.1|11239.3|11244.3|11241.5|11245.3|11242.5|11240.8|11238|32
1653651070000|2022-05-27 11:31:10|11244.5|11241.7|11245.8|11243|11246.8|11244|11243.3|11240.5|21
1653651080000|2022-05-27 11:31:20|11246.3|11243.5|11250.1|11247.3|11250.1|11247.3|11244.8|11242|27
1653651090000|2022-05-27 11:31:30|11249.8|11247|11249.8|11247|11251.2|11248.4|11248.8|11245.8|21
1653651100000|2022-05-27 11:31:40|11250.3|11247.5|11251.8|11249|11253.8|11251|11249.8|11247|40
1653651110000|2022-05-27 11:31:50|11250.8|11248|11248.3|11245.5|11250.8|11248|11246.8|11244|16
1653651120000|2022-05-27 11:32:00|11247.9|11245.1|11243.8|11241|11248.3|11245.5|11243.8|11241|13
1653651130000|2022-05-27 11:32:10|11244.8|11242|11249.8|11247|11249.8|11247|11243.9|11241.1|28
1653651140000|2022-05-27 11:32:20|11250.3|11247.5|11252.8|11250|11252.8|11250|11250.3|11247.5|13
1653651150000|2022-05-27 11:32:30|11252.3|11249.5|11250.3|11247.5|11253.3|11250.5|11250.3|11247.5|6
1653651160000|2022-05-27 11:32:40|11248.8|11246|11247.8|11245|11252.8|11250|11247.1|11244.3|25
1653651170000|2022-05-27 11:32:50|11248.1|11245.3|11252.8|11250|11253.1|11250.3|11244.8|11241.9|84
1653651180000|2022-05-27 11:33:00|11252.9|11248.9|11250.3|11247.5|11252.9|11248.9|11248.8|11246|7
1653651190000|2022-05-27 11:33:10|11249.9|11247.1|11249.4|11246.6|11250.3|11247.5|11248.1|11245.3|7
1653651200000|2022-05-27 11:33:20|11249.8|11247|11251.8|11249|11252.3|11249.5|11249.8|11247|8
1653651210000|2022-05-27 11:33:30|11252.1|11249.3|11251.8|11249|11252.3|11249.5|11251.3|11248.5|9
1653651220000|2022-05-27 11:33:40|11251.1|11248.3|11252.8|11250|11256.8|11254|11251.1|11248.3|31
1653651230000|2022-05-27 11:33:50|11252.3|11249.5|11252.5|11249.7|11252.8|11250|11250.5|11247.7|7
1653651240000|2022-05-27 11:34:00|11252.8|11250|11249.6|11246.8|11252.8|11250|11249.3|11246.5|9
1653651250000|2022-05-27 11:34:10|11248.8|11246|11251.8|11249|11252.3|11249.5|11248.8|11245.7|3
1653651260000|2022-05-27 11:34:20|11252.3|11249.5|11250.8|11248|11252.3|11249.5|11250.8|11248|8
1653651270000|2022-05-27 11:34:30|11249.8|11247|11248.8|11246|11249.8|11247|11248.3|11245.5|16
1653651280000|2022-05-27 11:34:40|11248.1|11245.3|11246.8|11244|11248.1|11245.3|11246.8|11244|4
1653651290000|2022-05-27 11:34:50|11247.1|11244.3|11247.3|11244.5|11247.8|11245|11246.4|11243.6|9
1653651300000|2022-05-27 11:35:00|11246.8|11244|11250.8|11248|11251.3|11248.5|11246.8|11244|11
1653651310000|2022-05-27 11:35:10|11250.1|11247.3|11250.8|11248|11252.8|11250|11250.1|11247.3|10
1653651320000|2022-05-27 11:35:20|11249.7|11246.9|11250.8|11248|11251.8|11249|11249.7|11246.9|5
1653651330000|2022-05-27 11:35:30|11250.1|11247.3|11242.8|11240|11250.1|11247.3|11241.3|11238.5|56
1653651340000|2022-05-27 11:35:40|11242.1|11239.3|11240.3|11237.5|11242.1|11239.3|11239.9|11237.1|12
1653651350000|2022-05-27 11:35:50|11240.1|11237.3|11238.8|11236|11240.8|11238|11237.8|11235|24
1653651360000|2022-05-27 11:36:00|11240|11237.2|11241.3|11238.5|11241.3|11238.5|11240|11237.2|8
1653651370000|2022-05-27 11:36:10|11240.9|11238.1|11241.3|11238.5|11241.3|11238.5|11240.8|11238|1
1653651380000|2022-05-27 11:36:20|11242|11239.2|11244.8|11242|11244.8|11242|11242|11239.2|5
1653651390000|2022-05-27 11:36:30|11245.8|11243|11245.8|11243|11247|11244|11243.8|11241|34
1653651400000|2022-05-27 11:36:40|11246.9|11242.9|11247.9|11245.1|11249|11246|11246.3|11242.9|9
1653651410000|2022-05-27 11:36:50|11248.6|11245.8|11248.8|11246|11248.8|11246|11247.9|11245.1|2
1653651420000|2022-05-27 11:37:00|11248.3|11245.5|11252.3|11249.5|11252.3|11249.5|11248.3|11245.5|18
1653651430000|2022-05-27 11:37:10|11252.9|11250.1|11252.8|11250|11256.6|11253.8|11252.8|11250|26
1653651440000|2022-05-27 11:37:20|11252.4|11249.6|11253.6|11250.8|11254.3|11251.5|11252.4|11249.6|17
1653651450000|2022-05-27 11:37:30|11253.8|11251|11256.8|11254|11258.3|11255.5|11253.8|11251|26
1653651460000|2022-05-27 11:37:40|11255.8|11253|11257.3|11254.5|11257.8|11255|11255.8|11253|5
1653651470000|2022-05-27 11:37:50|11256.9|11254.1|11254.8|11252|11257.8|11255|11253.9|11251.1|8
1653651480000|2022-05-27 11:38:00|11254.9|11252.1|11251.1|11248.3|11255.3|11252.5|11246.4|11243.6|23
1653651490000|2022-05-27 11:38:10|11250.9|11248.1|11250.9|11248.1|11253.8|11251|11250.8|11247.9|13
1653651500000|2022-05-27 11:38:20|11250.8|11248|11252.8|11250|11253.1|11250.1|11250.3|11247.5|3
1653651510000|2022-05-27 11:38:30|11253.3|11250.5|11250.3|11247.5|11253.8|11251|11248.5|11245.7|16
1653651520000|2022-05-27 11:38:40|11249.9|11247.1|11250.8|11248|11254.2|11251.4|11249.9|11247.1|28
1653651530000|2022-05-27 11:38:50|11249.9|11247.1|11250.8|11248|11251.8|11249|11248.9|11245.9|8
1653651540000|2022-05-27 11:39:00|11251.8|11249|11252.8|11250|11253.9|11250.1|11251.8|11249|0
1653651550000|2022-05-27 11:39:10|11252.5|11249.7|11245.5|11242.7|11252.7|11249.7|11244.2|11241.4|57
1653651560000|2022-05-27 11:39:20|11245.6|11242.8|11246.6|11243.8|11246.6|11243.8|11245.6|11242.8|5
1653651570000|2022-05-27 11:39:30|11247|11244.2|11248.7|11245.9|11249.2|11246.4|11246.2|11243.4|14
1653651580000|2022-05-27 11:39:40|11249.7|11246.9|11252.7|11249.9|11252.7|11249.9|11249.2|11246.4|7
1653651590000|2022-05-27 11:39:50|11251.6|11248.8|11251.7|11248.9|11251.7|11248.9|11250.2|11247.4|6
1653651600000|2022-05-27 11:40:00|11252.9|11250.1|11244.7|11241.9|11252.9|11250.1|11244.4|11241.6|16
1653651610000|2022-05-27 11:40:10|11245.7|11242.9|11240.7|11237.9|11245.7|11242.9|11240.7|11237.9|21
1653651620000|2022-05-27 11:40:20|11241.1|11238.3|11240.6|11237.8|11242.7|11239.9|11238.2|11234.8|14
1653651630000|2022-05-27 11:40:30|11239.9|11237.1|11240.7|11237.9|11242|11239.2|11238.2|11235.4|19
1653651640000|2022-05-27 11:40:40|11239.7|11236.9|11239.7|11236.9|11239.7|11236.9|11238.9|11235.7|9
1653651650000|2022-05-27 11:40:50|11239.2|11236.4|11239.2|11236.4|11240|11236.9|11238.5|11235.7|3
1653651660000|2022-05-27 11:41:00|11239.7|11236.9|11239.7|11236.9|11239.7|11236.9|11239.2|11236.4|5
1653651670000|2022-05-27 11:41:10|11238.4|11235.6|11239.4|11236.6|11239.7|11236.9|11238.4|11235.6|32
1653651680000|2022-05-27 11:41:20|11239.2|11236.4|11246.6|11243.8|11246.7|11243.9|11239.2|11236.4|30
1653651690000|2022-05-27 11:41:30|11246.9|11244.1|11246.7|11243.9|11247.2|11244.4|11245.9|11243.1|3
1653651700000|2022-05-27 11:41:40|11247.1|11244.3|11247.7|11244.9|11248.1|11245.3|11246.2|11243.4|6
1653651710000|2022-05-27 11:41:50|11247|11244.2|11242.2|11239.4|11247|11244.2|11241.7|11238.9|9
1653651720000|2022-05-27 11:42:00|11242.7|11239.9|11249.4|11246.6|11249.4|11246.6|11241.7|11238.9|10
1653651730000|2022-05-27 11:42:10|11248.7|11245.9|11251.1|11248.3|11251.1|11248.3|11248.7|11245.9|8
1653651740000|2022-05-27 11:42:20|11251.6|11248.8|11249.7|11246.9|11251.7|11248.9|11249.7|11246.9|2
1653651750000|2022-05-27 11:42:30|11249|11246.2|11248.7|11245.9|11249.4|11246.6|11247|11244.2|17
1653651760000|2022-05-27 11:42:40|11247.9|11245.1|11251.7|11248.9|11252.7|11249.9|11247.7|11244.9|23
1653651770000|2022-05-27 11:42:50|11251.8|11247.8|11253.7|11250.9|11254.2|11251.4|11251.7|11247.8|6
1653651780000|2022-05-27 11:43:00|11254.1|11251.3|11249.9|11247.1|11255.2|11252.4|11249|11245.7|12
1653651790000|2022-05-27 11:43:10|11250.1|11247.3|11252.2|11249.4|11252.2|11249.4|11250.1|11247.3|13
1653651800000|2022-05-27 11:43:20|11253.7|11250.9|11255.8|11253|11255.8|11253|11252.2|11249.4|10
1653651810000|2022-05-27 11:43:30|11256.2|11253.4|11247.7|11244.9|11257.4|11253.4|11247.7|11244.9|29
1653651820000|2022-05-27 11:43:40|11248.2|11245.4|11251.7|11248.9|11252.1|11249.3|11246.4|11243.6|12
1653651830000|2022-05-27 11:43:50|11250.7|11247.9|11251.7|11248.9|11251.7|11248.9|11250.7|11247.9|5
1653651840000|2022-05-27 11:44:00|11252.2|11249.4|11250.7|11247.9|11252.7|11249.9|11250.7|11247.9|4
1653651850000|2022-05-27 11:44:10|11251|11248.2|11252.7|11249.9|11252.7|11249.9|11248.7|11245.9|22
1653651860000|2022-05-27 11:44:20|11253.4|11250.6|11258.2|11255.4|11258.9|11256.1|11253.4|11250.6|24
1653651870000|2022-05-27 11:44:30|11258.9|11256.1|11257.7|11254.9|11259.3|11256.5|11256.2|11253.4|12
1653651880000|2022-05-27 11:44:40|11257|11254.2|11254.7|11251.9|11257.7|11254.9|11254.7|11251.8|15
1653651890000|2022-05-27 11:44:50|11255.1|11252.3|11251.7|11248.9|11256.7|11253.9|11251.2|11248.4|37
1653651900000|2022-05-27 11:45:00|11251.3|11248.5|11253.2|11250.4|11255.2|11252.4|11250.2|11247.4|20
1653651910000|2022-05-27 11:45:10|11252.9|11250.1|11250.7|11247.9|11252.9|11250.1|11250.7|11247.9|13
1653651920000|2022-05-27 11:45:20|11251.2|11248.4|11248.7|11245.9|11251.2|11248.4|11248.7|11245.9|6
1653651930000|2022-05-27 11:45:30|11249.4|11246.6|11248.7|11245.9|11249.6|11246.8|11246.7|11243.9|16
1653651940000|2022-05-27 11:45:40|11249.4|11246.6|11243.9|11241.1|11249.7|11246.9|11243.5|11240.7|28
1653651950000|2022-05-27 11:45:50|11244.2|11241.4|11242|11239.2|11244.8|11241.6|11241.7|11238|10
1653651960000|2022-05-27 11:46:00|11242.4|11239.6|11243.1|11240.3|11244.1|11241.2|11240.9|11238.1|14
1653651970000|2022-05-27 11:46:10|11243|11240.2|11241.1|11238.3|11244|11241.2|11241.1|11238.2|13
1653651980000|2022-05-27 11:46:20|11241|11238.2|11243.5|11240.7|11244.5|11241.7|11241|11238.2|1
1653651990000|2022-05-27 11:46:30|11242.5|11239.7|11244.1|11241.3|11244.5|11241.7|11241.4|11238.6|18
1653652000000|2022-05-27 11:46:40|11244.5|11241.7|11243|11240.2|11244.5|11241.7|11243|11240.2|2
1653652010000|2022-05-27 11:46:50|11242.6|11239.8|11243|11240.2|11243.8|11241|11242.5|11239.7|3
1653652020000|2022-05-27 11:47:00|11242.8|11240|11242.1|11239.3|11243.5|11240.7|11242.1|11239.3|6
1653652030000|2022-05-27 11:47:10|11242|11239.2|11243|11240.2|11243.5|11240.7|11240.1|11237.3|11
1653652040000|2022-05-27 11:47:20|11243.5|11240.7|11244.3|11241.5|11244.3|11241.5|11243|11240.2|4
1653652050000|2022-05-27 11:47:30|11244.5|11241.7|11243.8|11241|11244.5|11241.7|11243.1|11240.2|5
1653652060000|2022-05-27 11:47:40|11243.5|11240.7|11243.5|11240.7|11244|11241.2|11243.1|11240.3|2
1653652070000|2022-05-27 11:47:50|11244|11241.2|11245.3|11242.5|11246|11243.2|11244|11241.2|5
1653652080000|2022-05-27 11:48:00|11245.5|11242.7|11244|11241.2|11246.8|11244|11242.1|11239.3|62
1653652090000|2022-05-27 11:48:10|11244.8|11242|11244.5|11241.7|11245|11242.2|11244.5|11241.7|1
1653652100000|2022-05-27 11:48:20|11244.8|11242|11244.1|11241.3|11245.7|11242.9|11244.1|11241.3|6
1653652110000|2022-05-27 11:48:30|11243.8|11241|11249|11246.2|11249|11246.2|11243.8|11241|11
1653652120000|2022-05-27 11:48:40|11247.9|11245.1|11251|11248.2|11251.9|11248.5|11247.9|11245.1|38
1653652130000|2022-05-27 11:48:50|11251.7|11248.9|11252|11249.2|11252|11249.2|11249.1|11246.3|7
1653652140000|2022-05-27 11:49:00|11251.6|11248.8|11254|11251.2|11254.2|11251.2|11250|11247.2|11
1653652150000|2022-05-27 11:49:10|11254.1|11251.3|11252.1|11249.3|11255.3|11252.5|11252.1|11249.3|24
1653652160000|2022-05-27 11:49:20|11253|11250.2|11245.1|11242.3|11253|11250.2|11245.1|11242.3|13
1653652170000|2022-05-27 11:49:30|11245|11242.2|11247.5|11244.7|11247.8|11245|11245|11242.2|8
1653652180000|2022-05-27 11:49:40|11249|11246.2|11248.5|11245.7|11249|11246.2|11247.5|11244.7|3
1653652190000|2022-05-27 11:49:50|11249|11246.2|11252|11249.2|11252|11249.2|11249|11246.2|5
1653652200000|2022-05-27 11:50:00|11252.3|11249.5|11255.5|11252.7|11255.5|11252.7|11252.1|11249.3|7
1653652210000|2022-05-27 11:50:10|11251.3|11248.5|11252|11249.2|11253|11250.2|11250.5|11247.7|18
1653652220000|2022-05-27 11:50:20|11252.5|11249.7|11252.8|11250|11254|11251.2|11251.5|11248.7|11
1653652230000|2022-05-27 11:50:30|11252.5|11249.7|11252|11249.2|11253.5|11250.7|11252|11248.9|5
1653652240000|2022-05-27 11:50:40|11253|11250.2|11251|11248.2|11253|11250.2|11250|11247.1|12
1653652250000|2022-05-27 11:50:50|11250|11247.2|11260|11257.2|11260|11257.2|11250|11247.2|53
1653652260000|2022-05-27 11:51:00|11260.1|11257.3|11255.5|11252.7|11260.1|11257.3|11255.5|11252.7|28
1653652270000|2022-05-27 11:51:10|11255.8|11253|11256|11253.2|11257|11254.2|11254.8|11252|22
1653652280000|2022-05-27 11:51:20|11255.1|11252.3|11252|11249.2|11255.1|11252.3|11252|11249.2|14
1653652290000|2022-05-27 11:51:30|11251.5|11248.7|11255|11252.2|11255|11252.2|11251|11248.2|6
1653652300000|2022-05-27 11:51:40|11256|11253.2|11261.1|11258.3|11261.5|11258.7|11256|11253.2|18
1653652310000|2022-05-27 11:51:50|11261.6|11258.8|11264|11261.2|11264.5|11261.7|11260.1|11257.3|60
1653652320000|2022-05-27 11:52:00|11265|11262.2|11259|11256.2|11265.5|11262.7|11255.6|11252.8|52
1653652330000|2022-05-27 11:52:10|11259.1|11256.3|11259.2|11255.2|11259.2|11256.3|11257.3|11254.5|22
1653652340000|2022-05-27 11:52:20|11258.2|11255.4|11257|11254.2|11258.5|11255.7|11255.6|11252.8|10
1653652350000|2022-05-27 11:52:30|11258.5|11255.7|11255.2|11252.4|11258.5|11255.7|11254.7|11251.9|39
1653652360000|2022-05-27 11:52:40|11254.5|11251.7|11254.2|11251.4|11255.2|11252.4|11253.1|11249.3|9
1653652370000|2022-05-27 11:52:50|11253.7|11250.9|11254.2|11251.4|11256.1|11253.3|11253.7|11250.5|6
1653652380000|2022-05-27 11:53:00|11253.5|11250.7|11250.4|11247.6|11253.7|11250.9|11250.4|11247.5|6
1653652390000|2022-05-27 11:53:10|11248.9|11246.1|11252.2|11249.4|11253.6|11250.8|11248.7|11245.9|8
1653652400000|2022-05-27 11:53:20|11251.5|11248.7|11255.4|11252.6|11256.1|11253.3|11251.2|11248.4|9
1653652410000|2022-05-27 11:53:30|11255.2|11252.4|11259.8|11257|11259.8|11257|11255.2|11252.4|19
1653652420000|2022-05-27 11:53:40|11259.4|11256.6|11263.1|11260.3|11264.4|11261.6|11258.4|11255.6|39
1653652430000|2022-05-27 11:53:50|11263.8|11261|11259.9|11257.1|11263.9|11261.1|11259.9|11256.9|21
1653652440000|2022-05-27 11:54:00|11260.6|11257.8|11262.4|11259.6|11262.4|11259.6|11260.6|11257.8|0
1653652450000|2022-05-27 11:54:10|11262.8|11260|11262.1|11259.3|11264.4|11261.6|11262.1|11259.3|9
1653652460000|2022-05-27 11:54:20|11262.8|11260|11262.9|11260.1|11263|11260.1|11261.1|11258.3|3
1653652470000|2022-05-27 11:54:30|11262.6|11259.8|11262.1|11259.3|11263.9|11261.1|11261.9|11259.1|7
1653652480000|2022-05-27 11:54:40|11262.4|11259.6|11261.9|11259.1|11262.9|11260.1|11261.6|11258.8|3
1653652490000|2022-05-27 11:54:50|11262.6|11259.8|11263.9|11261.1|11264.9|11262.1|11262.6|11259.8|5
1653652500000|2022-05-27 11:55:00|11263.1|11260.3|11261.4|11258.6|11265.9|11263.1|11261.4|11258.6|53
1653652510000|2022-05-27 11:55:10|11261.3|11258.5|11261.9|11259.1|11262.9|11260.1|11260.6|11257.8|9
1653652520000|2022-05-27 11:55:20|11265.2|11262.4|11263.9|11261.1|11265.2|11262.4|11262.4|11259.6|27
1653652530000|2022-05-27 11:55:30|11263.8|11261|11264.1|11261.3|11265.8|11263|11263.1|11260.3|29
1653652540000|2022-05-27 11:55:40|11264.4|11261.6|11263.9|11261.1|11264.4|11261.6|11263.1|11260.3|11
1653652550000|2022-05-27 11:55:50|11264.3|11261.5|11267.9|11265.1|11268.1|11265.3|11263.7|11260.9|26
1653652560000|2022-05-27 11:56:00|11267.4|11264.6|11265.9|11263.1|11269.9|11267.1|11264.7|11261.9|190
1653652570000|2022-05-27 11:56:10|11266.4|11263.6|11264.6|11261.8|11267.7|11264.6|11263.9|11261.1|12
1653652580000|2022-05-27 11:56:20|11265.3|11262.5|11264.4|11261.6|11265.4|11262.6|11263.6|11260.8|14
1653652590000|2022-05-27 11:56:30|11264.8|11262|11263.9|11261.1|11265.3|11262.5|11263.6|11260.8|6
1653652600000|2022-05-27 11:56:40|11263.6|11260.8|11265.4|11262.6|11265.9|11263.1|11263.4|11260.6|31
1653652610000|2022-05-27 11:56:50|11267.2|11264.4|11267.9|11265.1|11268.4|11265.6|11265.9|11263.1|37
1653652620000|2022-05-27 11:57:00|11267.2|11264.4|11266.6|11263.8|11267.4|11264.6|11266.4|11263.6|9
1653652630000|2022-05-27 11:57:10|11266.9|11264.1|11269.4|11266.6|11269.4|11266.6|11265.7|11262.9|15
1653652640000|2022-05-27 11:57:20|11268.7|11265.9|11267.9|11265.1|11271.4|11268.6|11267.4|11264.6|19
1653652650000|2022-05-27 11:57:30|11268.9|11266.1|11269.9|11267.1|11270.9|11268.1|11267.9|11265.1|16
1653652660000|2022-05-27 11:57:40|11269.4|11266.6|11269.1|11266.3|11270.9|11268.1|11268.9|11266.1|26
1653652670000|2022-05-27 11:57:50|11268.9|11266.1|11266.9|11264.1|11269.3|11266.5|11265.9|11263.1|11
1653652680000|2022-05-27 11:58:00|11267.9|11263.9|11267.1|11264.3|11267.9|11265.1|11266.9|11263.9|13
1653652690000|2022-05-27 11:58:10|11266.4|11263.6|11263.9|11261.1|11267|11264.1|11263.9|11261|18
1653652700000|2022-05-27 11:58:20|11265.1|11262.3|11266.4|11263.6|11266.9|11264.1|11265.1|11262.3|4
1653652710000|2022-05-27 11:58:30|11266.9|11264.1|11269.4|11266.6|11269.9|11267.1|11266.9|11264.1|16
1653652720000|2022-05-27 11:58:40|11267.9|11265.1|11268.9|11266.1|11270.3|11267.5|11267.9|11265.1|12
1653652730000|2022-05-27 11:58:50|11268.4|11265.6|11269.9|11267.1|11269.9|11267.1|11267.6|11264.8|9
1653652740000|2022-05-27 11:59:00|11269.2|11266.4|11266.2|11263.4|11269.2|11266.4|11265.9|11263.1|4
1653652750000|2022-05-27 11:59:10|11266.3|11263.5|11263.9|11261.1|11266.3|11263.5|11263.8|11261|5
1653652760000|2022-05-27 11:59:20|11264.4|11261.6|11265.4|11262.6|11266.2|11263.1|11264.4|11261.6|2
1653652770000|2022-05-27 11:59:30|11265.1|11262.3|11268.9|11266.1|11269.4|11266.6|11265.1|11262.3|17
1653652780000|2022-05-27 11:59:40|11268.2|11265.4|11267.4|11264.6|11268.2|11265.4|11266.9|11264.1|2
1653652790000|2022-05-27 11:59:50|11267.1|11264.3|11265.9|11263.1|11268|11265.2|11265.9|11263|12
1653652800000|2022-05-27 12:00:00|11266.3|11263.5|11262|11259.2|11268.9|11266.1|11260.4|11257.6|36
1653652810000|2022-05-27 12:00:10|11261.7|11258.9|11262.9|11260.1|11263.8|11261|11260.4|11257.6|7
1653652820000|2022-05-27 12:00:20|11262.4|11259.6|11266.4|11263.6|11267.4|11264.6|11262.4|11259.6|10
1653652830000|2022-05-27 12:00:30|11265.3|11262.5|11265.4|11262.6|11266.9|11264.1|11264.4|11261.6|7
1653652840000|2022-05-27 12:00:40|11265|11262.2|11259.9|11257.1|11265.4|11262.6|11259|11256.2|26
1653652850000|2022-05-27 12:00:50|11260.7|11257.9|11262.4|11259.6|11262.4|11259.6|11260.7|11257.9|3
1653652860000|2022-05-27 12:01:00|11261|11258.2|11262.6|11259.8|11263.6|11260.8|11259.7|11256.9|72
1653652870000|2022-05-27 12:01:10|11263.1|11260.3|11262.6|11259.8|11264.1|11261.3|11261.1|11258.3|8
1653652880000|2022-05-27 12:01:20|11263.1|11260.3|11263.1|11260.3|11263.1|11260.3|11260.7|11257.9|17
1653652890000|2022-05-27 12:01:30|11262.7|11259.9|11262.1|11259.3|11262.7|11259.9|11262.1|11259.3|0
1653652900000|2022-05-27 12:01:40|11263.2|11260.4|11265.1|11262.3|11267.1|11264.3|11262.6|11259.8|44
1653652910000|2022-05-27 12:01:50|11265.4|11262.6|11263.2|11260.4|11265.6|11262.8|11263.2|11260.4|7
1653652920000|2022-05-27 12:02:00|11263.7|11260.9|11259.9|11257.1|11263.7|11260.9|11258.9|11256.1|21
1653652930000|2022-05-27 12:02:10|11259.5|11256.7|11256.2|11253.4|11259.5|11256.7|11255.5|11252.7|13
1653652940000|2022-05-27 12:02:20|11256.4|11253.6|11257.4|11254.6|11258.7|11255.9|11255.7|11252.9|14
1653652950000|2022-05-27 12:02:30|11257.7|11254.9|11257.4|11254.6|11258.4|11255.6|11256.9|11253.8|9
1653652960000|2022-05-27 12:02:40|11257.7|11254.9|11256.7|11253.9|11257.9|11255.1|11255.5|11252.7|6
1653652970000|2022-05-27 12:02:50|11257.4|11254.6|11259.9|11257.1|11260.4|11257.6|11256.9|11254.1|5
1653652980000|2022-05-27 12:03:00|11259.5|11256.7|11257.2|11254.4|11259.5|11256.7|11256.4|11253.6|9
1653652990000|2022-05-27 12:03:10|11256.9|11254.1|11257.2|11254.4|11257.4|11254.6|11253|11250.2|34
1653653000000|2022-05-27 12:03:20|11257.4|11254.6|11261.9|11259.1|11262.9|11260.1|11256.9|11254.1|9
1653653010000|2022-05-27 12:03:30|11262.2|11259.4|11265.5|11262.7|11265.9|11263.1|11262.2|11259.4|11
1653653020000|2022-05-27 12:03:40|11265.9|11263.1|11268.4|11265.6|11268.7|11265.9|11264.9|11262.1|7
1653653030000|2022-05-27 12:03:50|11268|11265.2|11267.9|11265.1|11268.3|11265.5|11267.2|11264.4|14
1653653040000|2022-05-27 12:04:00|11267.4|11264.6|11266.4|11263.6|11267.4|11264.6|11264.8|11262|9
1653653050000|2022-05-27 12:04:10|11267.2|11264.4|11267.9|11265.1|11272.2|11269.4|11266.9|11264|151
1653653060000|2022-05-27 12:04:20|11267.4|11264.6|11267.9|11265.1|11268.7|11265.9|11267|11264.2|7
1653653070000|2022-05-27 12:04:30|11267|11264.2|11267.4|11264.6|11267.4|11264.6|11264.9|11262.1|8
1653653080000|2022-05-27 12:04:40|11267|11264.2|11263.9|11261.1|11267|11264.2|11263.9|11261.1|3
1653653090000|2022-05-27 12:04:50|11262.7|11259.9|11255|11252.2|11262.9|11260.1|11254.7|11251.9|49
1653653100000|2022-05-27 12:05:00|11254.2|11251.4|11257.2|11254.4|11258.7|11255.9|11254.2|11251.4|20
1653653110000|2022-05-27 12:05:10|11257.9|11255.1|11257|11254.2|11258.3|11255.2|11255|11252.2|21
1653653120000|2022-05-27 12:05:20|11256.8|11254|11253.2|11250.4|11257|11254.2|11252.7|11248.9|20
1653653130000|2022-05-27 12:05:30|11253|11250.2|11250|11247.2|11253|11250.2|11248.8|11246|18
1653653140000|2022-05-27 12:05:40|11249.7|11246.9|11252.7|11249.9|11252.7|11249.9|11249|11246.2|24
1653653150000|2022-05-27 12:05:50|11253.7|11250.9|11253.2|11250.4|11253.9|11251.1|11251.2|11248.4|21
1653653160000|2022-05-27 12:06:00|11252.7|11249.9|11257.3|11254.5|11257.7|11254.9|11251.2|11248.4|16
1653653170000|2022-05-27 12:06:10|11257.2|11254.4|11244.2|11241.4|11258.7|11255.9|11243.1|11240.3|230
1653653180000|2022-05-27 12:06:20|11244.6|11241.8|11245.7|11242.9|11246.5|11242.9|11239.5|11236.7|132
1653653190000|2022-05-27 12:06:30|11246.1|11243.3|11245.9|11243.1|11247.7|11244.9|11245.4|11242.6|23
1653653200000|2022-05-27 12:06:40|11245.7|11242.9|11246.7|11243.9|11247|11243.9|11244.7|11241.9|139
1653653210000|2022-05-27 12:06:50|11246|11243.2|11248.2|11245.4|11248.2|11245.4|11245.7|11242.9|10
1653653220000|2022-05-27 12:07:00|11248.6|11245.8|11245.2|11242.4|11248.6|11245.8|11245.2|11242.4|15
1653653230000|2022-05-27 12:07:10|11244.9|11242.1|11247.4|11244.6|11247.6|11244.8|11240.7|11237.9|83
1653653240000|2022-05-27 12:07:20|11246.7|11243.9|11248.4|11245.6|11248.7|11245.6|11246.6|11243.7|10
1653653250000|2022-05-27 12:07:30|11247.4|11244.6|11249.1|11246.3|11249.5|11246.7|11244.6|11241.8|139
1653653260000|2022-05-27 12:07:40|11248.4|11245.6|11248.6|11245.8|11251.7|11248.9|11248|11244.4|11
1653653270000|2022-05-27 12:07:50|11249.7|11246.9|11250.1|11247.3|11252.6|11249.8|11249.1|11246.3|31
1653653280000|2022-05-27 12:08:00|11249.1|11246.3|11247.6|11244.8|11250.6|11247.8|11247.6|11244.8|16
1653653290000|2022-05-27 12:08:10|11247.3|11244.5|11246.6|11243.8|11247.6|11244.8|11245.1|11242.3|11
1653653300000|2022-05-27 12:08:20|11247|11244.2|11244.6|11241.8|11247.1|11244.3|11243.9|11241.1|12
1653653310000|2022-05-27 12:08:30|11245|11242.2|11242|11239.2|11245.1|11242.3|11240.8|11238|19
1653653320000|2022-05-27 12:08:40|11242.1|11239.3|11242.4|11238.4|11243.4|11240.3|11241.3|11238.4|12
1653653330000|2022-05-27 12:08:50|11242.1|11239.3|11230.8|11228|11243.1|11239.3|11228.6|11225.8|319
1653653340000|2022-05-27 12:09:00|11230.6|11227.8|11233.6|11230.8|11236|11233.2|11229.3|11226.4|108
1653653350000|2022-05-27 12:09:10|11234.8|11232|11230.1|11227.3|11235.1|11232.3|11230.1|11227.3|38
1653653360000|2022-05-27 12:09:20|11228.9|11226.1|11229.6|11226.8|11230.3|11227.5|11228.1|11225.3|57
1653653370000|2022-05-27 12:09:30|11229.3|11226.5|11230.6|11227.8|11231.5|11228.7|11227.6|11224.8|31
1653653380000|2022-05-27 12:09:40|11230.1|11227.3|11232.1|11229.3|11232.6|11229.8|11229.3|11226.5|32
1653653390000|2022-05-27 12:09:50|11232.3|11229.5|11231.1|11228.3|11233.1|11230.3|11231.1|11228.1|9
1653653400000|2022-05-27 12:10:00|11230.3|11227.5|11225.1|11222.3|11230.3|11227.5|11224.6|11221.8|223
1653653410000|2022-05-27 12:10:10|11225.5|11222.7|11230.1|11227.3|11231.1|11228.3|11225.5|11222.4|70
1653653420000|2022-05-27 12:10:20|11228.4|11225.6|11215.7|11212.9|11229.1|11226.3|11211.4|11208.6|620
1653653430000|2022-05-27 12:10:30|11216.1|11213.3|11215.4|11212.6|11217.7|11214.6|11212.7|11209.9|61
1653653440000|2022-05-27 12:10:40|11215.6|11212.8|11217.2|11214.4|11217.2|11214.4|11213.9|11208.8|63
1653653450000|2022-05-27 12:10:50|11217.9|11215.1|11219.7|11216.9|11221.2|11218.4|11216.9|11214.1|52
1653653460000|2022-05-27 12:11:00|11219|11216.2|11211.9|11209.1|11219.2|11216.4|11210.7|11207.9|57
1653653470000|2022-05-27 12:11:10|11211.7|11208.9|11212.7|11209.9|11215.7|11212.9|11211.7|11208.9|37
1653653480000|2022-05-27 12:11:20|11214.2|11211.4|11218.9|11216.1|11220.6|11217.8|11212.2|11209.4|101
1653653490000|2022-05-27 12:11:30|11218.2|11215.4|11218.2|11215.4|11220.6|11217.8|11217.7|11214.9|12
1653653500000|2022-05-27 12:11:40|11217.9|11215.1|11215.2|11212.4|11218.7|11215.9|11215.2|11212.4|21
1653653510000|2022-05-27 12:11:50|11214.9|11212.1|11217.9|11215.1|11218.2|11215.4|11214.6|11211.8|13
1653653520000|2022-05-27 12:12:00|11217.7|11214.9|11215.6|11212.8|11217.7|11214.9|11214.2|11211.4|27
1653653530000|2022-05-27 12:12:10|11215.2|11212.4|11211.7|11208.9|11215.2|11212.4|11211.7|11208.9|13
1653653540000|2022-05-27 12:12:20|11212.2|11209.4|11212.2|11209.4|11215.4|11212.6|11210.2|11207.4|28
1653653550000|2022-05-27 12:12:30|11212.7|11209.9|11208.2|11205.4|11212.7|11209.9|11208.2|11205.4|51
1653653560000|2022-05-27 12:12:40|11208.3|11205.5|11209.7|11206.9|11210.7|11207.9|11208.1|11205.3|266
1653653570000|2022-05-27 12:12:50|11210.9|11208.1|11212.3|11209.5|11213.7|11210.9|11209.7|11206.8|28
1653653580000|2022-05-27 12:13:00|11212.2|11209.4|11214.6|11211.8|11214.6|11211.8|11211.7|11208.9|21
1653653590000|2022-05-27 12:13:10|11215.6|11212.8|11220.4|11217.6|11220.9|11218.1|11215.6|11212.8|33
1653653600000|2022-05-27 12:13:20|11221.1|11218.3|11224.6|11221.8|11225|11222.2|11219.9|11217.1|50
1653653610000|2022-05-27 12:13:30|11225|11222.2|11221.8|11219|11225.1|11222.3|11221.8|11219|28
1653653620000|2022-05-27 12:13:40|11222.1|11219.3|11226.1|11223.3|11227.6|11224.8|11222.1|11219.3|18
1653653630000|2022-05-27 12:13:50|11226.8|11224|11230.1|11227.3|11230.3|11227.5|11226.8|11224|19
1653653640000|2022-05-27 12:14:00|11229.1|11226.3|11228.1|11225.3|11229.6|11226.8|11226.1|11223.3|21
1653653650000|2022-05-27 12:14:10|11228.5|11225.7|11230.3|11226.3|11230.3|11227.3|11228.1|11225.3|12
1653653660000|2022-05-27 12:14:20|11229.2|11226.4|11232.2|11229.4|11232.6|11229.8|11229.2|11226.4|8
1653653670000|2022-05-27 12:14:30|11232.5|11228.5|11235.1|11232.3|11236.1|11233.3|11231.1|11227.7|33
1653653680000|2022-05-27 12:14:40|11234.1|11231.3|11237.1|11234.3|11237.1|11234.3|11233.1|11230.3|15
1653653690000|2022-05-27 12:14:50|11238|11234|11238.6|11235.8|11242.1|11239.3|11237.1|11234|54
1653653700000|2022-05-27 12:15:00|11238.9|11236.1|11234.7|11231.9|11240.1|11237.3|11234.1|11231.3|47
1653653710000|2022-05-27 12:15:10|11234.6|11231.8|11230.1|11227.3|11235.1|11232.3|11229.6|11226.2|27
1653653720000|2022-05-27 12:15:20|11231.2|11228.4|11232.6|11229.8|11234.6|11231.8|11230.9|11228.1|27
1653653730000|2022-05-27 12:15:30|11233.1|11230.3|11233.6|11230.8|11235|11232.1|11232.2|11229.4|8
1653653740000|2022-05-27 12:15:40|11233.4|11230.6|11234.1|11231.3|11234.1|11231.3|11232.6|11229.8|7
1653653750000|2022-05-27 12:15:50|11233.8|11231|11238.1|11235.3|11238.1|11235.3|11233.8|11231|13
1653653760000|2022-05-27 12:16:00|11238.8|11236|11235.6|11232.8|11239.1|11236.3|11235.6|11232.8|23
1653653770000|2022-05-27 12:16:10|11235.9|11233.1|11233.1|11230.3|11236.1|11233.3|11233.1|11230.2|6
1653653780000|2022-05-27 12:16:20|11233.8|11231|11231.6|11228.8|11234.6|11231.8|11231.1|11228.3|20
1653653790000|2022-05-27 12:16:30|11231.4|11228.6|11230.6|11227.8|11232.6|11229.8|11229.6|11226.8|10
1653653800000|2022-05-27 12:16:40|11230.9|11228.1|11232.6|11229.8|11232.6|11229.8|11230.9|11228.1|8
1653653810000|2022-05-27 12:16:50|11232.2|11229.4|11231.1|11228.3|11234.1|11231.3|11231.1|11228.3|12
1653653820000|2022-05-27 12:17:00|11231.4|11228.6|11223.1|11220.3|11232.1|11229.3|11222.2|11219.4|64
1653653830000|2022-05-27 12:17:10|11222.7|11219.9|11229.1|11226.3|11229.1|11226.3|11222.2|11219.4|29
1653653840000|2022-05-27 12:17:20|11228.7|11225.9|11229.6|11226.8|11229.6|11226.8|11227.6|11224.8|6
1653653850000|2022-05-27 12:17:30|11229.1|11226.3|11234.1|11231.3|11234.1|11231.3|11229.1|11226.3|20
1653653860000|2022-05-27 12:17:40|11233.6|11230.8|11234.8|11232|11234.8|11232|11231.1|11228.3|31
1653653870000|2022-05-27 12:17:50|11235.3|11232.5|11235.8|11233|11235.8|11233|11234.8|11232|5
1653653880000|2022-05-27 12:18:00|11235.4|11232.6|11230.8|11228|11235.4|11232.6|11230.6|11227.8|14
1653653890000|2022-05-27 12:18:10|11230.6|11227.8|11231.3|11228.5|11231.8|11229|11230.3|11227.5|31
1653653900000|2022-05-27 12:18:20|11231.6|11228.8|11231.5|11228.7|11231.6|11228.8|11230.3|11227.5|6
1653653910000|2022-05-27 12:18:30|11231.6|11228.8|11230.8|11228|11231.6|11228.8|11230.8|11228|2
1653653920000|2022-05-27 12:18:40|11230.3|11227.5|11228.6|11225.8|11230.3|11227.5|11228.3|11225.5|20
1653653930000|2022-05-27 12:18:50|11229.5|11226.7|11230.6|11227.8|11231.3|11228.5|11229.3|11226.5|5
1653653940000|2022-05-27 12:19:00|11229.9|11227.1|11224.9|11222.1|11229.9|11227.1|11223.9|11221.1|18
1653653950000|2022-05-27 12:19:10|11225.3|11222.5|11227.8|11225|11228.3|11225.5|11224.3|11221.5|8
1653653960000|2022-05-27 12:19:20|11228.1|11225.3|11228.6|11225.8|11229.6|11226.8|11227.8|11225|5
1653653970000|2022-05-27 12:19:30|11226.8|11224|11229.8|11227|11231.6|11228.8|11225.9|11223.1|19
1653653980000|2022-05-27 12:19:40|11230.1|11227.3|11230.6|11227.8|11231.6|11228.8|11229.3|11226.5|19
1653653990000|2022-05-27 12:19:50|11231.3|11228.5|11229|11226.2|11231.6|11228.8|11227.5|11224.7|60
1653654000000|2022-05-27 12:20:00|11229.8|11227|11231.5|11228.7|11233.5|11230.7|11228|11225.2|19
1653654010000|2022-05-27 12:20:10|11235.5|11227.5|11233.1|11230.3|11235.5|11232.3|11232.8|11227.5|57
1653654020000|2022-05-27 12:20:20|11231.9|11229.1|11234.3|11231.5|11235.8|11233|11231.3|11228.5|18
1653654030000|2022-05-27 12:20:30|11234.6|11231.8|11237.8|11235|11239.3|11236.5|11233.8|11231|24
1653654040000|2022-05-27 12:20:40|11237.4|11234.6|11234.8|11232|11237.4|11234.6|11233.8|11231|11
1653654050000|2022-05-27 12:20:50|11235.1|11232.3|11235.9|11233.1|11237.3|11234.5|11233.4|11230.6|31
1653654060000|2022-05-27 12:21:00|11235.8|11233|11235.9|11233.1|11237.3|11234.5|11233.8|11231|5
1653654070000|2022-05-27 12:21:10|11235.8|11233|11234.3|11231.5|11235.8|11233|11233.9|11231.1|2
1653654080000|2022-05-27 12:21:20|11234.6|11231.8|11235.8|11233|11236.8|11234|11234.3|11231.5|7
1653654090000|2022-05-27 12:21:30|11236.1|11233.3|11236.3|11233.5|11237.1|11234.3|11235.8|11233|3
1653654100000|2022-05-27 12:21:40|11236.6|11233.8|11239.8|11237|11239.8|11237|11235.8|11233|12
1653654110000|2022-05-27 12:21:50|11240.3|11237.5|11243.3|11240.5|11245.8|11243|11240.3|11237.5|47
1653654120000|2022-05-27 12:22:00|11242.5|11239.7|11239.8|11237|11242.5|11239.7|11237.4|11234.6|34
1653654130000|2022-05-27 12:22:10|11239.3|11236.5|11238.8|11236|11240.3|11237.5|11238.3|11235.5|12
1653654140000|2022-05-27 12:22:20|11238.3|11235.5|11244.6|11241.8|11244.8|11242|11237.5|11234.7|76
1653654150000|2022-05-27 12:22:30|11244.8|11242|11242.2|11239.4|11244.8|11242|11241.7|11238.9|23
1653654160000|2022-05-27 12:22:40|11242.1|11239.3|11246.7|11243.9|11248|11245.2|11239|11236.2|234
1653654170000|2022-05-27 12:22:50|11246|11243.2|11246.2|11243.4|11247.2|11244.4|11244.2|11241.4|24
1653654180000|2022-05-27 12:23:00|11245.5|11242.7|11242.2|11239.4|11245.5|11242.7|11241.2|11238.4|149
1653654190000|2022-05-27 12:23:10|11241.9|11239.1|11239.7|11236.9|11241.9|11239.1|11237.9|11235.1|36
1653654200000|2022-05-27 12:23:20|11239|11236.2|11239.7|11236.9|11241.2|11238.4|11238.5|11235.7|32
1653654210000|2022-05-27 12:23:30|11239|11236.2|11239.9|11237.1|11240.2|11237.4|11238.2|11235.4|20
1653654220000|2022-05-27 12:23:40|11238.2|11235.4|11237.6|11234.8|11239.2|11236.4|11236|11233.2|12
1653654230000|2022-05-27 12:23:50|11237.7|11234.9|11236.5|11233.7|11238|11235.2|11236|11233.2|19
1653654240000|2022-05-27 12:24:00|11235.5|11232.7|11231|11228.2|11235.5|11232.7|11228.7|11225.9|38
1653654250000|2022-05-27 12:24:10|11231.5|11228.7|11229|11226.2|11232.5|11229.7|11228.5|11225.7|69
1653654260000|2022-05-27 12:24:20|11228|11225.2|11227.8|11225|11228.8|11226|11226.2|11223.4|49
1653654270000|2022-05-27 12:24:30|11227.5|11224.7|11232.8|11230|11233.8|11231|11226.3|11223.5|50
1653654280000|2022-05-27 12:24:40|11232.1|11229.3|11231|11228.2|11232.8|11230|11230.6|11227.8|38
1653654290000|2022-05-27 12:24:50|11230.5|11227.7|11230.1|11227.3|11230.5|11227.7|11228.1|11225.3|124
1653654300000|2022-05-27 12:25:00|11230.6|11227.8|11234.3|11231.5|11237.2|11234.4|11229.9|11227.1|63
1653654310000|2022-05-27 12:25:10|11234|11231.2|11232.8|11230|11234|11231.2|11230.8|11228|34
1653654320000|2022-05-27 12:25:20|11232.7|11229.9|11230.3|11227.5|11232.7|11229.9|11230|11227.2|8
1653654330000|2022-05-27 12:25:30|11230|11227.2|11226.8|11224|11230|11227.2|11225.5|11222.7|23
1653654340000|2022-05-27 12:25:40|11226.1|11223.3|11232.3|11229.5|11232.3|11229.5|11225.8|11223|23
1653654350000|2022-05-27 12:25:50|11232.6|11228.6|11228.8|11226|11232.6|11229.2|11227.8|11225|41
1653654360000|2022-05-27 12:26:00|11229.2|11226.4|11227.3|11224.5|11230|11227.2|11227.3|11224.5|31
1653654370000|2022-05-27 12:26:10|11227|11224.2|11227|11224.2|11228.3|11225.5|11225.8|11223|111
1653654380000|2022-05-27 12:26:20|11227.7|11224.9|11220.3|11217.5|11227.8|11225|11217.3|11214.5|76
1653654390000|2022-05-27 12:26:30|11221|11218.2|11223.2|11220.4|11223.8|11221|11220.5|11217.7|26
1653654400000|2022-05-27 12:26:40|11222.3|11219.5|11225.3|11222.5|11225.3|11222.5|11222.3|11219.5|12
1653654410000|2022-05-27 12:26:50|11226|11223.2|11225.3|11222.5|11226.2|11223.4|11225.3|11222.5|12
1653654420000|2022-05-27 12:27:00|11226.2|11223.4|11230.2|11227.4|11232.4|11228.6|11226.2|11223.4|21
1653654430000|2022-05-27 12:27:10|11230.7|11227.9|11232.3|11229.5|11232.7|11229.9|11230.2|11227.3|9
1653654440000|2022-05-27 12:27:20|11233|11230.2|11235.3|11232.5|11235.8|11233|11233|11230.2|26
1653654450000|2022-05-27 12:27:30|11236|11233.2|11237.2|11234.4|11243.3|11237.2|11235.3|11229.8|54
1653654460000|2022-05-27 12:27:40|11238.5|11234.5|11238.1|11234.1|11239|11235.2|11237.9|11234|10
1653654470000|2022-05-27 12:27:50|11237|11234.2|11236.9|11234.1|11239|11235.2|11236.2|11233.1|15
1653654480000|2022-05-27 12:28:00|11237|11234.2|11238.1|11234.1|11241.1|11237.7|11237|11233.1|26
1653654490000|2022-05-27 12:28:10|11237|11234.2|11238|11235.2|11238|11235.2|11237|11234.2|7
1653654500000|2022-05-27 12:28:20|11238.5|11235.7|11240.3|11236.3|11241.5|11237.2|11237.5|11233.5|16
1653654510000|2022-05-27 12:28:30|11240.1|11236.1|11240|11237.2|11240.1|11237.2|11238.9|11235.1|4
1653654520000|2022-05-27 12:28:40|11239.3|11236.5|11241.1|11237.1|11242.2|11239.4|11239.3|11236|26
1653654530000|2022-05-27 12:28:50|11241|11237|11237.1|11234.3|11241|11237.2|11237.1|11234.3|7
1653654540000|2022-05-27 12:29:00|11236.4|11233.6|11241|11238.2|11241.2|11238.2|11236.1|11233.3|16
1653654550000|2022-05-27 12:29:10|11242|11238|11241|11238.2|11247.6|11244.2|11241|11235.6|40
1653654560000|2022-05-27 12:29:20|11241.2|11237.2|11243.1|11239.1|11243.1|11239.2|11240|11237.1|10
1653654570000|2022-05-27 12:29:30|11242|11239.2|11243.1|11239.1|11243.1|11239.2|11242|11239.1|2
1653654580000|2022-05-27 12:29:40|11243.8|11239.8|11242.6|11239.8|11244.1|11241.2|11242.6|11239.8|4
1653654590000|2022-05-27 12:29:50|11243|11240.2|11245.2|11241.2|11248.2|11245.2|11243|11240.2|39
1653654600000|2022-05-27 12:30:00|11245|11242.2|11248.9|11244.9|11249.1|11246|11245|11242.2|15
1653654610000|2022-05-27 12:30:10|11248.7|11245.9|11246|11243.2|11248.8|11246|11246|11243.1|7
1653654620000|2022-05-27 12:30:20|11246.9|11242.9|11245.8|11243|11247.2|11243.2|11242.5|11239.7|18
1653654630000|2022-05-27 12:30:30|11246|11243.2|11249.2|11245.2|11250.3|11247.5|11246|11243.2|20
1653654640000|2022-05-27 12:30:40|11249|11246.2|11247.1|11244.3|11250.1|11246.3|11247.1|11244.3|28
1653654650000|2022-05-27 12:30:50|11247|11244.2|11240|11237.2|11247|11244.2|11239.3|11236.2|42
1653654660000|2022-05-27 12:31:00|11240.3|11237.5|11237.8|11235|11240.5|11237.5|11233.7|11230.9|46
1653654670000|2022-05-27 12:31:10|11237.5|11233.5|11234.3|11231.5|11237.5|11234.5|11232.3|11229.5|43
1653654680000|2022-05-27 12:31:20|11234.8|11232|11233.6|11230.8|11236.4|11233.3|11232.3|11229.5|33
1653654690000|2022-05-27 12:31:30|11233.8|11231|11237|11234.2|11237.8|11235|11232.1|11229.3|77
1653654700000|2022-05-27 12:31:40|11238|11235.2|11238.5|11235.7|11243.3|11240.5|11237.1|11234.2|35
1653654710000|2022-05-27 12:31:50|11238.8|11236|11243|11240.2|11243|11240.2|11238.8|11236|5
1653654720000|2022-05-27 12:32:00|11243.3|11240.5|11245|11242.2|11248|11245.2|11243|11240.2|74
1653654730000|2022-05-27 12:32:10|11246|11243.2|11246.5|11243.7|11248|11245.2|11242|11239.2|22
1653654740000|2022-05-27 12:32:20|11246|11243.2|11245.7|11242.9|11246.3|11243.5|11244|11241.2|24
1653654750000|2022-05-27 12:32:30|11246|11243.2|11246.5|11243.7|11247.5|11244.7|11244|11241.2|46
1653654760000|2022-05-27 12:32:40|11246.1|11243.3|11248.8|11246|11249.5|11246.7|11246|11243.2|21
1653654770000|2022-05-27 12:32:50|11248.5|11245.7|11246.5|11243.7|11248.5|11245.7|11244.4|11241.6|56
1653654780000|2022-05-27 12:33:00|11246|11243.2|11247.6|11244.8|11248.2|11245.4|11243.1|11240.3|40
1653654790000|2022-05-27 12:33:10|11248|11245.2|11248.5|11245.7|11249.5|11246.7|11246.5|11243.7|20
1653654800000|2022-05-27 12:33:20|11248.1|11245.3|11251|11248.2|11252|11249.2|11247.5|11244.7|39
1653654810000|2022-05-27 12:33:30|11251.3|11248.5|11249|11246.2|11254|11251.2|11248.8|11246|32
1653654820000|2022-05-27 12:33:40|11248.6|11245.8|11250|11247.2|11250.5|11247.7|11248|11245.2|15
1653654830000|2022-05-27 12:33:50|11249|11246.2|11253|11250.2|11254|11251.2|11247.5|11244.7|10
1653654840000|2022-05-27 12:34:00|11251.9|11249.1|11253|11250.2|11254|11251.2|11251.5|11248.7|27
1653654850000|2022-05-27 12:34:10|11252.3|11249.5|11252|11249.2|11253.5|11250.7|11247.8|11245|28
1653654860000|2022-05-27 12:34:20|11252.5|11249.7|11252.5|11249.7|11253|11250.2|11248.4|11245.6|47
1653654870000|2022-05-27 12:34:30|11253.2|11250.4|11254|11251.2|11255|11252.2|11252.8|11250|6
1653654880000|2022-05-27 12:34:40|11252.9|11250.1|11253|11250.2|11254|11251.2|11252.1|11249.3|20
1653654890000|2022-05-27 12:34:50|11252.8|11250|11253.1|11250.3|11255.3|11252.5|11252.5|11249.7|7
1653654900000|2022-05-27 12:35:00|11252.6|11249.8|11251.8|11249|11255.2|11252.4|11250.6|11247.8|44
1653654910000|2022-05-27 12:35:10|11252|11249.2|11252|11249.2|11252.2|11249.4|11249.6|11246.8|29
1653654920000|2022-05-27 12:35:20|11251.3|11248.5|11253|11250.2|11253.6|11250.8|11251|11248.2|25
1653654930000|2022-05-27 12:35:30|11252.6|11249.8|11250.8|11248|11255|11252.2|11250.5|11247.7|23
1653654940000|2022-05-27 12:35:40|11251|11248.2|11252.2|11249.4|11252.2|11249.4|11247.5|11244.7|68
1653654950000|2022-05-27 12:35:50|11252.5|11249.7|11261.6|11258.8|11263.1|11260.3|11251.5|11248.7|164
1653654960000|2022-05-27 12:36:00|11261.5|11258.7|11261.5|11258.7|11261.5|11258.7|11258.5|11255.7|78
1653654970000|2022-05-27 12:36:10|11262.5|11259.7|11263.8|11261|11265|11262.2|11262.5|11259.7|98
1653654980000|2022-05-27 12:36:20|11263.6|11260.8|11261.5|11258.7|11264.5|11261.7|11260.5|11257.7|110
1653654990000|2022-05-27 12:36:30|11261.1|11258.3|11267.4|11264.6|11267.4|11264.6|11261|11258.2|33
1653655000000|2022-05-27 12:36:40|11266.7|11263.9|11268.9|11266.1|11269.9|11267.1|11266.4|11263.6|35
1653655010000|2022-05-27 12:36:50|11268.6|11265.8|11266.9|11264.1|11268.6|11265.8|11266.1|11263.3|10
1653655020000|2022-05-27 12:37:00|11266.4|11263.6|11264.9|11262.1|11267.2|11264.4|11263.4|11260.6|24
1653655030000|2022-05-27 12:37:10|11265.4|11262.6|11260.9|11258.1|11268.2|11265.4|11260.4|11257.6|31
1653655040000|2022-05-27 12:37:20|11260.2|11257.4|11259.1|11256.3|11261.4|11258.6|11259.1|11256.3|15
1653655050000|2022-05-27 12:37:30|11258.7|11255.9|11257.8|11255|11259.1|11256.3|11256.8|11254|30
1653655060000|2022-05-27 12:37:40|11257.4|11254.6|11267.8|11265|11267.8|11265|11256.7|11253.9|57
1653655070000|2022-05-27 12:37:50|11266.9|11264.1|11269.3|11266.5|11272.8|11270|11265.7|11262.9|199
1653655080000|2022-05-27 12:38:00|11269.6|11266.8|11271.1|11268.3|11272.5|11269.7|11268.1|11265.3|107
1653655090000|2022-05-27 12:38:10|11271.5|11268.7|11273.1|11270.3|11275.1|11272.3|11271|11268.2|56
1653655100000|2022-05-27 12:38:20|11273.5|11270.7|11279.1|11276.3|11279.3|11276.5|11273.5|11270.7|209
1653655110000|2022-05-27 12:38:30|11279.5|11276.7|11288.3|11285.5|11291.3|11288.5|11278.6|11275.8|256
1653655120000|2022-05-27 12:38:40|11287.3|11284.5|11286|11283.2|11290.3|11286.4|11285.8|11283|64
1653655130000|2022-05-27 12:38:50|11285.3|11282.5|11284.2|11281.4|11286.3|11283.5|11283.3|11280.5|44
1653655140000|2022-05-27 12:39:00|11284.3|11281.5|11286.3|11283.5|11286.5|11283.7|11284.3|11281.5|36
1653655150000|2022-05-27 12:39:10|11286.8|11284|11283.5|11280.7|11286.8|11284|11282.1|11279.3|41
1653655160000|2022-05-27 12:39:20|11283.6|11280.8|11278.6|11275.8|11284.1|11281.3|11277.8|11275|44
1653655170000|2022-05-27 12:39:30|11278.1|11275.3|11277.1|11274.3|11278.1|11275.3|11275.8|11273|15
1653655180000|2022-05-27 12:39:40|11277.8|11275|11280.6|11277.8|11282.3|11279.5|11277.8|11275|30
1653655190000|2022-05-27 12:39:50|11281.3|11278.5|11280.1|11277.3|11282.1|11279.3|11280.1|11277.3|8
1653655200000|2022-05-27 12:40:00|11277.8|11275|11275.1|11272.3|11279.1|11276.3|11275.1|11272.3|43
1653655210000|2022-05-27 12:40:10|11275.8|11273|11277.8|11275|11279.5|11276.7|11275.8|11273|38
1653655220000|2022-05-27 12:40:20|11277.6|11274.8|11273.7|11270.9|11277.6|11274.8|11272.1|11269.3|125
1653655230000|2022-05-27 12:40:30|11273.3|11270.5|11274.1|11271.3|11274.1|11271.3|11271.6|11268.8|30
1653655240000|2022-05-27 12:40:40|11273.5|11270.7|11276.6|11273.8|11278|11275.2|11273.1|11270.3|68
1653655250000|2022-05-27 12:40:50|11275.9|11273.1|11277.1|11274.3|11279.6|11276.8|11275.6|11272.8|21
1653655260000|2022-05-27 12:41:00|11276.4|11273.6|11273.1|11270.3|11277.1|11274.3|11272.1|11269.3|30
1653655270000|2022-05-27 12:41:10|11273.8|11271|11276.1|11273.3|11276.6|11273.8|11272.1|11269.3|19
1653655280000|2022-05-27 12:41:20|11276|11273.2|11272.6|11269.8|11276|11273.2|11272.1|11269.3|22
1653655290000|2022-05-27 12:41:30|11272.3|11269.5|11274.1|11271.3|11274.1|11271.3|11271.8|11269|13
1653655300000|2022-05-27 12:41:40|11275.2|11272.4|11274.1|11271.3|11275.5|11272.7|11272.8|11270|24
1653655310000|2022-05-27 12:41:50|11273.6|11270.8|11273.1|11270.3|11276.1|11273.3|11272.8|11270|23
1653655320000|2022-05-27 12:42:00|11272.4|11269.6|11268.4|11265.6|11273.1|11270.3|11265.1|11262.3|91
1653655330000|2022-05-27 12:42:10|11268.1|11265.3|11269.3|11266.5|11270.1|11267.3|11267.6|11264.8|25
1653655340000|2022-05-27 12:42:20|11269.6|11266.8|11267.3|11264.5|11269.8|11267|11266.6|11263.8|13
1653655350000|2022-05-27 12:42:30|11266.9|11264.1|11263.4|11260.6|11266.9|11264.1|11262.7|11259.9|27
1653655360000|2022-05-27 12:42:40|11263.1|11260.3|11263.9|11261.1|11265.1|11262.3|11261.9|11259.1|27
1653655370000|2022-05-27 12:42:50|11264.6|11261.8|11260.9|11258.1|11265.2|11262.1|11260.9|11258.1|16
1653655380000|2022-05-27 12:43:00|11261.1|11258.3|11256.9|11254.1|11261.1|11258.3|11255.4|11252.6|59
1653655390000|2022-05-27 12:43:10|11256.6|11253.8|11254.9|11252.1|11257.8|11255|11254.4|11251.6|25
1653655400000|2022-05-27 12:43:20|11254.6|11251.8|11254.4|11251.6|11256.9|11254.1|11254.4|11251.6|20
1653655410000|2022-05-27 12:43:30|11254.8|11252|11257.4|11254.6|11258.8|11256|11254.8|11252|16
1653655420000|2022-05-27 12:43:40|11260.4|11257.6|11257.4|11254.6|11260.9|11258.1|11256.8|11254|86
1653655430000|2022-05-27 12:43:50|11258.1|11255.3|11257|11254.2|11258.4|11255.6|11257|11254.2|9
1653655440000|2022-05-27 12:44:00|11257.4|11254.6|11258.4|11255.6|11258.4|11255.6|11257|11254.2|8
1653655450000|2022-05-27 12:44:10|11259.1|11256.3|11258.9|11256.1|11260.4|11257.6|11257.9|11255.1|21
1653655460000|2022-05-27 12:44:20|11260.1|11257.3|11261.4|11258.6|11262.9|11260.1|11260.1|11257.3|16
1653655470000|2022-05-27 12:44:30|11262.1|11259.3|11261.5|11258.7|11264.9|11262.1|11261.5|11258.7|18
1653655480000|2022-05-27 12:44:40|11261.9|11259.1|11262.9|11260.1|11263.4|11260.6|11261.4|11258.6|17
1653655490000|2022-05-27 12:44:50|11262.7|11259.9|11258.5|11255.7|11262.7|11259.9|11257.4|11254.6|10
1653655500000|2022-05-27 12:45:00|11258.4|11255.6|11256.4|11253.6|11258.4|11255.6|11255.9|11253.1|13
1653655510000|2022-05-27 12:45:10|11256.7|11253.9|11256.4|11253.6|11256.9|11254.1|11255|11252.2|17
1653655520000|2022-05-27 12:45:20|11255|11252.2|11255.7|11252.9|11258.9|11256.1|11255|11252.2|35
1653655530000|2022-05-27 12:45:30|11255|11252.2|11254.2|11251.4|11255|11252.2|11254.2|11251.4|5
1653655540000|2022-05-27 12:45:40|11254.3|11251.5|11254.2|11251.4|11255|11252.2|11252.7|11249.4|25
1653655550000|2022-05-27 12:45:50|11253.2|11250.4|11249.6|11246.8|11255.7|11252.9|11247.6|11244.8|118
1653655560000|2022-05-27 12:46:00|11250|11247.2|11246.7|11243.9|11250|11247.2|11245.1|11242.3|66
1653655570000|2022-05-27 12:46:10|11247|11244.2|11249.2|11246.4|11249.9|11247.1|11245.7|11242.9|38
1653655580000|2022-05-27 12:46:20|11248.7|11245.9|11255|11252.2|11255|11252.2|11248.2|11245.4|11
1653655590000|2022-05-27 12:46:30|11255.2|11252.4|11254.2|11251.4|11255.2|11252.4|11251.8|11249|21
1653655600000|2022-05-27 12:46:40|11254.5|11251.7|11257.2|11254.4|11258.2|11255.4|11253.7|11250.3|33
1653655610000|2022-05-27 12:46:50|11257.5|11254.7|11259.7|11256.9|11260.2|11257.4|11256.7|11253.9|28
1653655620000|2022-05-27 12:47:00|11258.7|11255.9|11262.9|11260.1|11262.9|11260.1|11258.7|11255.9|30
1653655630000|2022-05-27 12:47:10|11262.5|11259.7|11261.3|11258.5|11264.4|11261.6|11260.2|11257.4|39
1653655640000|2022-05-27 12:47:20|11261.5|11258.7|11261|11258.2|11261.7|11258.9|11259.7|11256.9|15
1653655650000|2022-05-27 12:47:30|11261.4|11258.6|11260.2|11257.4|11261.5|11258.7|11258.7|11255.9|8
1653655660000|2022-05-27 12:47:40|11260.3|11257.5|11259.2|11256.4|11261|11258.2|11258.7|11255.9|15
1653655670000|2022-05-27 12:47:50|11259.5|11256.7|11263.2|11260.4|11263.9|11261.1|11259.5|11256.7|16
1653655680000|2022-05-27 12:48:00|11262.5|11259.7|11259.8|11257|11263.7|11260.9|11258.8|11256|34
1653655690000|2022-05-27 12:48:10|11260.4|11257.6|11263.2|11260.4|11263.2|11260.4|11260.4|11257.6|16
1653655700000|2022-05-27 12:48:20|11262.5|11259.7|11259.3|11256.5|11262.5|11259.7|11259.2|11256.4|3
1653655710000|2022-05-27 12:48:30|11259|11256.2|11259.2|11256.4|11261.2|11258.4|11258.7|11255.9|2
1653655720000|2022-05-27 12:48:40|11258.8|11256|11259|11256.2|11260|11257.2|11258.7|11255.9|9
1653655730000|2022-05-27 12:48:50|11259.2|11256.4|11259.7|11256.9|11261.7|11258.9|11258.7|11255.9|15
1653655740000|2022-05-27 12:49:00|11260.5|11257.7|11260.7|11257.9|11260.7|11257.9|11258.7|11255.9|8
1653655750000|2022-05-27 12:49:10|11261.4|11258.6|11258.2|11255.4|11261.7|11258.9|11256.7|11253.9|15
1653655760000|2022-05-27 12:49:20|11258.5|11255.7|11256.7|11253.9|11259|11256.2|11253.2|11250.4|57
1653655770000|2022-05-27 12:49:30|11256.3|11253.5|11256.3|11253.5|11258.1|11255.3|11256.2|11253.4|23
1653655780000|2022-05-27 12:49:40|11257.2|11254.4|11258.2|11255.4|11259.2|11256.4|11256.2|11253.4|27
1653655790000|2022-05-27 12:49:50|11258.7|11255.9|11261.8|11259|11262.5|11259.7|11258.7|11255.9|11
1653655800000|2022-05-27 12:50:00|11261.7|11258.9|11262.7|11259.9|11266.7|11262.7|11261.7|11258.9|26
1653655810000|2022-05-27 12:50:10|11262.9|11260.1|11261.9|11259.1|11262.9|11260.1|11261|11258.2|11
1653655820000|2022-05-27 12:50:20|11261.2|11258.4|11259.5|11256.7|11261.2|11258.4|11257.5|11254.7|37
1653655830000|2022-05-27 12:50:30|11259.9|11257.1|11259|11256.2|11259.9|11257.1|11256.3|11253.5|15
1653655840000|2022-05-27 12:50:40|11258.7|11255.9|11259.9|11257.1|11260.2|11257.4|11258.2|11255.4|10
1653655850000|2022-05-27 12:50:50|11259.5|11256.7|11261.1|11258.3|11262|11259.2|11259.5|11256.7|25
1653655860000|2022-05-27 12:51:00|11262.2|11259.4|11261.1|11257.1|11262.7|11259.9|11257.6|11254.8|18
1653655870000|2022-05-27 12:51:10|11261|11258.2|11260.1|11257.3|11261.2|11258.3|11260.1|11257.2|5
1653655880000|2022-05-27 12:51:20|11260.2|11256.2|11257.8|11255|11260.2|11257.2|11257.8|11255|5
1653655890000|2022-05-27 12:51:30|11257.6|11254.8|11255.3|11252.5|11257.6|11254.8|11252.1|11249.3|17
1653655900000|2022-05-27 12:51:40|11255.5|11252.7|11256|11253.2|11256.5|11253.7|11255|11252.2|13
1653655910000|2022-05-27 12:51:50|11256.5|11253.7|11254.1|11251.3|11256.5|11253.7|11253.1|11250.3|7
1653655920000|2022-05-27 12:52:00|11253.8|11251|11248.8|11246|11254.3|11251.5|11248.4|11245.6|21
1653655930000|2022-05-27 12:52:10|11249.1|11246.3|11247.6|11244.8|11250|11247.2|11245.8|11243|45
1653655940000|2022-05-27 12:52:20|11248.1|11245.3|11250.1|11247.3|11250.2|11247.3|11248.1|11245.3|6
1653655950000|2022-05-27 12:52:30|11250.8|11248|11253.1|11250.3|11254|11251.2|11250.1|11247.3|6
1653655960000|2022-05-27 12:52:40|11252.4|11249.6|11251.6|11248.8|11254|11251.2|11251.6|11248.8|7
1653655970000|2022-05-27 12:52:50|11252|11249.2|11249.8|11247|11252|11249.2|11249.6|11246.8|3
1653655980000|2022-05-27 12:53:00|11249.6|11246.8|11255.6|11252.8|11255.6|11252.8|11249.6|11246.8|15
1653655990000|2022-05-27 12:53:10|11256.3|11253.5|11256.6|11253.8|11257.5|11254.7|11255.6|11252.8|15
1653656000000|2022-05-27 12:53:20|11257|11254.2|11257.3|11254.5|11257.3|11254.5|11257|11254.2|6
1653656010000|2022-05-27 12:53:30|11257.5|11254.7|11258.3|11255.5|11258.5|11255.7|11257|11254.2|4
1653656020000|2022-05-27 12:53:40|11257.8|11255|11259.2|11256.4|11259.2|11256.4|11257.8|11255|3
1653656030000|2022-05-27 12:53:50|11259.3|11256.5|11262.8|11260|11263.8|11261|11259.3|11256.5|8
1653656040000|2022-05-27 12:54:00|11263.2|11260.4|11262.8|11260|11263.3|11260.5|11262.5|11259.7|13
1653656050000|2022-05-27 12:54:10|11264.1|11260.1|11268|11265.2|11269.5|11266.5|11264.1|11260.1|46
1653656060000|2022-05-27 12:54:20|11268.8|11266|11268.8|11266|11269.2|11266.4|11267|11264.2|24
1653656070000|2022-05-27 12:54:30|11269|11266.2|11267.7|11264.9|11269.9|11266.9|11266.3|11263.5|35
1653656080000|2022-05-27 12:54:40|11268.2|11265.4|11271.3|11268.5|11271.8|11268.5|11266.3|11263.5|19
1653656090000|2022-05-27 12:54:50|11271.7|11268.9|11274.8|11272|11275.2|11272.4|11270.8|11268|36
1653656100000|2022-05-27 12:55:00|11274.7|11271.9|11273.3|11270.5|11279|11276.2|11273|11270.2|64
1653656110000|2022-05-27 12:55:10|11273|11270.2|11275.3|11272.5|11276.9|11273.9|11272|11269.2|22
1653656120000|2022-05-27 12:55:20|11275|11272.2|11275.8|11273|11276.7|11273.9|11274.8|11272|15
1653656130000|2022-05-27 12:55:30|11276.3|11273.5|11275.7|11272.9|11276.7|11273.9|11275|11272.2|10
1653656140000|2022-05-27 12:55:40|11275.8|11273|11275.8|11273|11276.7|11273.9|11273|11270.2|36
1653656150000|2022-05-27 12:55:50|11276.7|11273.9|11277.7|11274.9|11278.8|11276|11276|11273.2|32
1653656160000|2022-05-27 12:56:00|11277.3|11274.5|11277.7|11274.9|11277.9|11274.9|11274.3|11271.5|26
1653656170000|2022-05-27 12:56:10|11277.3|11274.5|11276.7|11273.9|11278.2|11275.4|11276|11272.9|1
1653656180000|2022-05-27 12:56:20|11276.8|11274|11284.2|11281.4|11284.9|11282.1|11276.3|11273.5|61
1653656190000|2022-05-27 12:56:30|11283.5|11280.7|11284.2|11281.4|11284.7|11281.9|11281.2|11278.4|26
1653656200000|2022-05-27 12:56:40|11284|11281.2|11285.3|11282.5|11286.3|11283.5|11282.8|11280|13
1653656210000|2022-05-27 12:56:50|11284.6|11281.8|11287.7|11284.9|11288|11285.2|11283.3|11280.5|54
1653656220000|2022-05-27 12:57:00|11288|11285.2|11287.3|11284.5|11288.9|11286.1|11283.8|11281|50
1653656230000|2022-05-27 12:57:10|11287.7|11284.9|11287.7|11284.9|11288|11285.2|11285.7|11282.9|10
1653656240000|2022-05-27 12:57:20|11288|11285.2|11289.5|11286.7|11289.8|11287|11286.7|11283.9|38
1653656250000|2022-05-27 12:57:30|11289.3|11286.5|11287.8|11285|11290.5|11287.7|11287.8|11285|56
1653656260000|2022-05-27 12:57:40|11288.2|11285.4|11288.2|11285.4|11288.7|11285.9|11286|11283.2|19
1653656270000|2022-05-27 12:57:50|11287.7|11284.9|11287.8|11285|11289.1|11285.5|11284.8|11282|27
1653656280000|2022-05-27 12:58:00|11287.5|11284.7|11287.3|11284.5|11289.2|11286.4|11287.3|11284.5|33
1653656290000|2022-05-27 12:58:10|11287|11284.2|11287.3|11284.5|11287.3|11284.5|11286.8|11284|21
1653656300000|2022-05-27 12:58:20|11288.2|11285.4|11296.7|11293.9|11296.7|11293.9|11288.2|11285.4|82
1653656310000|2022-05-27 12:58:30|11296.3|11293.5|11293.9|11291.1|11299|11294|11293.8|11291|42
1653656320000|2022-05-27 12:58:40|11293.8|11291|11291.8|11289|11294.8|11292|11291.6|11288.8|25
1653656330000|2022-05-27 12:58:50|11290.9|11288.1|11292.3|11289.5|11292.3|11289.5|11290.8|11288|31
1653656340000|2022-05-27 12:59:00|11292.8|11290|11292.3|11289.5|11296.8|11294|11291.9|11289.1|45
1653656350000|2022-05-27 12:59:10|11291.8|11289|11292.8|11290|11294.3|11291.5|11291.8|11289|26
1653656360000|2022-05-27 12:59:20|11292.3|11289.5|11294.8|11292|11296.3|11293.5|11292.3|11289.5|27
1653656370000|2022-05-27 12:59:30|11295.1|11292.3|11294.8|11292|11296.1|11293.3|11291.6|11288.8|43
1653656380000|2022-05-27 12:59:40|11295.1|11292.3|11294.3|11291.5|11295.6|11292.8|11291.6|11288.8|36
1653656390000|2022-05-27 12:59:50|11294.8|11292|11297.8|11295|11300.3|11297.5|11294.8|11292|57
1653656400000|2022-05-27 13:00:00|11299.9|11297.1|11309.8|11307|11314.3|11311.5|11295.9|11293.1|428
1653656410000|2022-05-27 13:00:10|11307.6|11304.8|11305.1|11302.3|11309.3|11306.5|11304.1|11301.3|124
1653656420000|2022-05-27 13:00:20|11305.4|11302.6|11302.2|11299.4|11305.6|11302.8|11300.2|11297.4|68
1653656430000|2022-05-27 13:00:30|11300.6|11297.8|11296.6|11293.8|11301.6|11298.8|11292.4|11289.6|126
1653656440000|2022-05-27 13:00:40|11296.1|11293.3|11292.9|11290.1|11296.4|11293.6|11287.6|11282.4|176
1653656450000|2022-05-27 13:00:50|11293|11290.2|11293.4|11290.6|11296.7|11293.9|11291.9|11289.1|62
1653656460000|2022-05-27 13:01:00|11293|11290.2|11289.5|11286.7|11294.9|11292.1|11287.8|11285|119
1653656470000|2022-05-27 13:01:10|11289.4|11286.6|11291.4|11288.6|11291.4|11288.6|11286.4|11283.6|63
1653656480000|2022-05-27 13:01:20|11291|11288.2|11282.9|11280.1|11291|11288.2|11282|11279.2|98
1653656490000|2022-05-27 13:01:30|11282.5|11279.7|11275.9|11273.1|11282.9|11280.1|11271.5|11268.7|115
1653656500000|2022-05-27 13:01:40|11275.2|11272.4|11279.7|11276.9|11282.4|11279.6|11274.4|11271.6|54
1653656510000|2022-05-27 13:01:50|11280.4|11277.6|11279.1|11276.3|11281.1|11278.3|11278.7|11275.9|30
1653656520000|2022-05-27 13:02:00|11279.2|11276.4|11274.9|11272.1|11280.4|11277.6|11272.4|11269.6|52
1653656530000|2022-05-27 13:02:10|11275.2|11272.4|11274.4|11271.6|11276.2|11273.4|11273.4|11270.6|32
1653656540000|2022-05-27 13:02:20|11275.1|11272.3|11275.4|11272.6|11277.9|11275.1|11272.9|11270.1|49
1653656550000|2022-05-27 13:02:30|11275.5|11272.7|11273.5|11270.7|11277.4|11274.6|11271.9|11269.1|29
1653656560000|2022-05-27 13:02:40|11273.9|11271.1|11274.9|11272.1|11277.9|11275.1|11273.4|11270.6|22
1653656570000|2022-05-27 13:02:50|11275.6|11272.8|11275.2|11272.4|11277.4|11274.6|11274.7|11271.9|13
1653656580000|2022-05-27 13:03:00|11275.4|11272.6|11274.4|11271.6|11276.9|11274.1|11272.5|11269.7|39
1653656590000|2022-05-27 13:03:10|11273.9|11271.1|11280.7|11277.9|11280.7|11277.9|11273.5|11270.7|37
1653656600000|2022-05-27 13:03:20|11280.9|11278.1|11280.9|11278.1|11282.6|11279.8|11278|11275.2|50
1653656610000|2022-05-27 13:03:30|11280.4|11277.6|11279.9|11277.1|11280.4|11277.6|11276.4|11273.6|29
1653656620000|2022-05-27 13:03:40|11279.4|11276.6|11275.9|11273.1|11279.9|11277.1|11275.4|11272.6|46
1653656630000|2022-05-27 13:03:50|11274.9|11272.1|11270.9|11268.1|11274.9|11272.1|11270.9|11268.1|44
1653656640000|2022-05-27 13:04:00|11270.4|11267.6|11276.9|11274.1|11276.9|11274.1|11269.9|11267.1|38
1653656650000|2022-05-27 13:04:10|11277.6|11274.8|11276.4|11273.6|11279.9|11277.1|11276|11273.2|18
1653656660000|2022-05-27 13:04:20|11276.5|11273.7|11273.4|11270.6|11276.9|11274.1|11272.4|11269.6|14
1653656670000|2022-05-27 13:04:30|11273.5|11270.7|11277.4|11274.6|11277.4|11274.6|11270.4|11267.6|28
1653656680000|2022-05-27 13:04:40|11277.7|11274.9|11287.7|11284.9|11287.7|11284.9|11277.7|11274.9|48
1653656690000|2022-05-27 13:04:50|11290.3|11287.5|11296.2|11293.4|11297.4|11294.6|11288.6|11285.8|121
1653656700000|2022-05-27 13:05:00|11296.1|11293.3|11290.1|11287.3|11296.1|11293.3|11289.1|11286.3|55
1653656710000|2022-05-27 13:05:10|11289.9|11287.1|11291.1|11288.3|11291.9|11289.1|11287.1|11284.3|51
1653656720000|2022-05-27 13:05:20|11291.8|11289|11298.4|11295.6|11300.1|11297.3|11290.8|11288|56
1653656730000|2022-05-27 13:05:30|11298.6|11295.8|11296|11293.2|11299.1|11296.3|11294.5|11291.7|19
1653656740000|2022-05-27 13:05:40|11295.7|11292.9|11300.9|11298.1|11301.4|11298.6|11295.5|11292.7|27
1653656750000|2022-05-27 13:05:50|11300.5|11297.7|11298.5|11295.7|11302|11299.2|11298.5|11295.7|19
1653656760000|2022-05-27 13:06:00|11298|11295.2|11299|11296.2|11303.3|11300.5|11298|11295.2|39
1653656770000|2022-05-27 13:06:10|11298.9|11296.1|11305|11302.2|11307.4|11304.6|11298.5|11295.7|48
1653656780000|2022-05-27 13:06:20|11304.7|11301.9|11310|11307.2|11311.2|11308.4|11304.7|11301.9|70
1653656790000|2022-05-27 13:06:30|11310.4|11307.6|11310.9|11308.1|11310.9|11308.1|11306.8|11304|28
1653656800000|2022-05-27 13:06:40|11309.7|11306.9|11308|11305.2|11310.9|11308.1|11307|11304.2|33
1653656810000|2022-05-27 13:06:50|11308.5|11305.7|11312.5|11309.7|11315.9|11313.1|11308.5|11305.7|128
1653656820000|2022-05-27 13:07:00|11313|11310.2|11313.7|11310.9|11319.4|11316.6|11312.5|11309.7|128
1653656830000|2022-05-27 13:07:10|11313.5|11310.7|11310.2|11307.4|11314.6|11311.8|11309.9|11307.1|35
1653656840000|2022-05-27 13:07:20|11310.5|11307.7|11311.5|11308.7|11312.2|11309.4|11307.3|11304.5|57
1653656850000|2022-05-27 13:07:30|11310.5|11307.7|11307.5|11304.7|11313|11310.2|11307.2|11304.4|71
1653656860000|2022-05-27 13:07:40|11307.4|11304.6|11306.2|11303.4|11307.4|11304.6|11303.2|11300.4|51
1653656870000|2022-05-27 13:07:50|11305.8|11303|11309.9|11307.1|11311.1|11308.2|11305.5|11302.7|32
1653656880000|2022-05-27 13:08:00|11310.4|11307.6|11307.9|11305.1|11310.4|11307.6|11305.5|11302.7|26
1653656890000|2022-05-27 13:08:10|11306|11303.2|11303.5|11300.7|11306|11303.2|11303.2|11300.4|25
1653656900000|2022-05-27 13:08:20|11303.9|11301.1|11297.9|11295.1|11306.5|11303.7|11297.2|11294.4|88
1653656910000|2022-05-27 13:08:30|11297.5|11294.7|11298.5|11295.7|11299|11296.2|11292.2|11289.4|57
1653656920000|2022-05-27 13:08:40|11297.8|11295|11293.5|11290.7|11297.8|11295|11292.8|11290|32
1653656930000|2022-05-27 13:08:50|11292.5|11289.7|11289.2|11286.4|11293|11290.2|11287.3|11284.5|46
1653656940000|2022-05-27 13:09:00|11289.7|11286.9|11293.8|11291|11296|11293.2|11288.3|11285.5|81
1653656950000|2022-05-27 13:09:10|11294.2|11291.4|11289.8|11287|11294.3|11291.5|11289.3|11286.5|23
1653656960000|2022-05-27 13:09:20|11290.1|11287.3|11296|11293.2|11296.3|11293.5|11290.1|11287.3|27
1653656970000|2022-05-27 13:09:30|11295.8|11293|11292.8|11290|11295.8|11293|11291.3|11288.5|22
1653656980000|2022-05-27 13:09:40|11293.2|11290.4|11295.8|11293|11297.8|11295|11292.8|11290|41
1653656990000|2022-05-27 13:09:50|11295.5|11292.7|11295.3|11292.5|11295.5|11292.7|11292.3|11289.5|12
1653657000000|2022-05-27 13:10:00|11295.8|11293|11289.3|11286.5|11298.3|11295.5|11289|11286.2|88
1653657010000|2022-05-27 13:10:10|11289|11286.2|11283.3|11280.5|11289.3|11286.5|11282.1|11279.3|63
1653657020000|2022-05-27 13:10:20|11283.7|11280.9|11277.8|11275|11285.8|11283|11277.5|11274.7|164
1653657030000|2022-05-27 13:10:30|11278.2|11275.4|11279|11276.2|11280.8|11278|11276|11273.2|57
1653657040000|2022-05-27 13:10:40|11278.8|11276|11282.9|11280.1|11286|11283.2|11277.3|11274.5|27
1653657050000|2022-05-27 13:10:50|11282.5|11279.7|11284.5|11281.7|11287.5|11284.7|11281.3|11278.5|44
1653657060000|2022-05-27 13:11:00|11284.3|11281.5|11289.2|11286.4|11289.2|11286.4|11283.8|11281|39
1653657070000|2022-05-27 13:11:10|11288.5|11285.7|11282.3|11279.5|11290|11287.2|11281.5|11278.7|52
1653657080000|2022-05-27 13:11:20|11281.8|11279|11286.3|11283.5|11286.3|11283.5|11281.5|11278.7|20
1653657090000|2022-05-27 13:11:30|11287|11284.2|11288.3|11285.5|11291|11288.2|11287|11284.2|46
1653657100000|2022-05-27 13:11:40|11287.5|11284.7|11288.3|11285.5|11291.8|11289|11285.3|11282.5|31
1653657110000|2022-05-27 13:11:50|11287.3|11284.5|11286.1|11283.3|11287.8|11285|11286.1|11283.3|17
1653657120000|2022-05-27 13:12:00|11284.2|11281.4|11283.3|11280.5|11286.3|11283.5|11279.3|11276.5|59
1653657130000|2022-05-27 13:12:10|11282.8|11280|11281.3|11278.5|11286.3|11283.5|11280.8|11278|36
1653657140000|2022-05-27 13:12:20|11280.9|11278.1|11284.3|11281.5|11284.3|11281.5|11279.8|11277|37
1653657150000|2022-05-27 13:12:30|11283.6|11280.8|11281.8|11279|11283.6|11280.8|11281.1|11278.3|9
1653657160000|2022-05-27 13:12:40|11282.5|11279.7|11278.4|11275.6|11283.2|11280.4|11277.1|11274.3|35
1653657170000|2022-05-27 13:12:50|11278.3|11275.5|11283.5|11280.7|11283.5|11280.7|11277.4|11274.6|20
1653657180000|2022-05-27 13:13:00|11283.6|11280.8|11278.3|11275.5|11284.8|11282|11274.8|11272|28
1653657190000|2022-05-27 13:13:10|11277.9|11275.1|11286.3|11283.5|11286.3|11283.5|11277.8|11275|53
1653657200000|2022-05-27 13:13:20|11285.8|11283|11287.3|11284.5|11290.5|11287.5|11285.8|11283|52
1653657210000|2022-05-27 13:13:30|11287.1|11284.3|11286.6|11283.8|11287.1|11284.3|11284.8|11282|15
1653657220000|2022-05-27 13:13:40|11286.4|11283.6|11285.8|11283|11286.8|11284|11283.8|11280.4|16
1653657230000|2022-05-27 13:13:50|11286.1|11283.3|11287.3|11284.5|11291.1|11288.3|11285.8|11283|15
1653657240000|2022-05-27 13:14:00|11286.8|11284|11289.8|11287|11292.3|11289.5|11286.8|11284|39
1653657250000|2022-05-27 13:14:10|11288.8|11286|11292.8|11290|11294.3|11291.5|11288.8|11286|21
1653657260000|2022-05-27 13:14:20|11291.9|11289.1|11292.3|11289.5|11292.3|11289.5|11288.9|11286.1|23
1653657270000|2022-05-27 13:14:30|11291.9|11289.1|11290.6|11287.8|11294.8|11292|11289.8|11287|17
1653657280000|2022-05-27 13:14:40|11290.8|11288|11287.8|11285|11291.6|11288.8|11287.8|11285|9
1653657290000|2022-05-27 13:14:50|11286.8|11284|11288.8|11286|11288.8|11286|11285.3|11282.5|22
1653657300000|2022-05-27 13:15:00|11288.3|11285.5|11277.8|11275|11289.5|11286.7|11276.8|11274|85
1653657310000|2022-05-27 13:15:10|11276.9|11274.1|11276.1|11273.3|11277.3|11274.5|11272.8|11270|62
1653657320000|2022-05-27 13:15:20|11275.8|11273|11276.3|11273.5|11277.1|11274.3|11274.1|11271.3|32
1653657330000|2022-05-27 13:15:30|11276.6|11273.8|11275.3|11272.5|11277.8|11275|11275.3|11272.5|9
1653657340000|2022-05-27 13:15:40|11274.9|11272.1|11275.3|11272.5|11276.3|11273.5|11274.8|11272|8
1653657350000|2022-05-27 13:15:50|11274.9|11272.1|11273.9|11271.1|11275.5|11272.7|11272.8|11270|12
1653657360000|2022-05-27 13:16:00|11273.8|11271|11278.8|11276|11279.8|11277|11273.8|11271|49
1653657370000|2022-05-27 13:16:10|11279.8|11277|11280.9|11278.1|11282.8|11280|11278.1|11275.3|25
1653657380000|2022-05-27 13:16:20|11280.8|11278|11281.3|11278.5|11283.2|11280.4|11280.8|11278|27
1653657390000|2022-05-27 13:16:30|11280.9|11278.1|11281.8|11279|11282.1|11279.3|11279.4|11276.6|20
1653657400000|2022-05-27 13:16:40|11281.3|11278.5|11281.8|11279|11282.8|11280|11280.9|11278.1|8
1653657410000|2022-05-27 13:16:50|11281.3|11278.5|11285.3|11282.5|11287.8|11285|11280.8|11278|24
1653657420000|2022-05-27 13:17:00|11284.6|11281.8|11281.4|11278.6|11285.3|11282.5|11281.3|11278.5|23
1653657430000|2022-05-27 13:17:10|11280.8|11278|11282.8|11280|11283.8|11281|11280.4|11277.6|18
1653657440000|2022-05-27 13:17:20|11282.3|11279.5|11283.3|11280.5|11284.3|11281.5|11280.3|11277.5|41
1653657450000|2022-05-27 13:17:30|11282.9|11280.1|11285.8|11283|11285.8|11283|11282.8|11280|11
1653657460000|2022-05-27 13:17:40|11284.8|11282|11284|11281.2|11285.3|11282.5|11279.1|11276.3|230
1653657470000|2022-05-27 13:17:50|11283.6|11280.8|11285.8|11283|11288.5|11285.7|11283.6|11280.8|22
1653657480000|2022-05-27 13:18:00|11286.2|11283.4|11286|11283.2|11288|11285.2|11285.5|11282.7|13
1653657490000|2022-05-27 13:18:10|11285.5|11282.7|11288.5|11285.7|11289|11286.2|11285.1|11282.3|16
1653657500000|2022-05-27 13:18:20|11291.1|11288.3|11305.2|11302.4|11305.2|11302.4|11289.5|11286.7|125
1653657510000|2022-05-27 13:18:30|11304.8|11302|11308.4|11305.6|11308.9|11306.1|11303.5|11300.7|314
1653657520000|2022-05-27 13:18:40|11308.7|11305.9|11313.9|11311.1|11315.1|11312.3|11308.7|11305.9|80
1653657530000|2022-05-27 13:18:50|11314.4|11311.6|11319.9|11317.1|11324.7|11321.9|11313.5|11310.7|215
1653657540000|2022-05-27 13:19:00|11320.2|11317.4|11312.4|11309.6|11321.9|11319.1|11309.9|11307.1|125
1653657550000|2022-05-27 13:19:10|11311.4|11308.6|11310.9|11308.1|11312.4|11309.6|11306.9|11304.1|99
1653657560000|2022-05-27 13:19:20|11311.2|11308.4|11306.4|11303.6|11313.2|11310.4|11305.9|11303.1|72
1653657570000|2022-05-27 13:19:30|11307.1|11304.3|11305.4|11302.6|11307.4|11304.6|11304.2|11301.4|32
1653657580000|2022-05-27 13:19:40|11305|11302.2|11305.9|11303.1|11307.1|11304.3|11303.2|11300.4|23
1653657590000|2022-05-27 13:19:50|11305.5|11302.7|11300.9|11298.1|11306.2|11303.4|11299.8|11297|99
1653657600000|2022-05-27 13:20:00|11300.5|11297.7|11303.7|11300.9|11303.7|11300.9|11298.5|11295.7|50
1653657610000|2022-05-27 13:20:10|11304.4|11301.6|11302.9|11300.1|11307.5|11304.7|11302.5|11299.7|66
1653657620000|2022-05-27 13:20:20|11302.5|11299.7|11301.9|11299.1|11302.9|11300.1|11301.9|11299.1|7
1653657630000|2022-05-27 13:20:30|11302.2|11299.4|11303.9|11301.1|11303.9|11301.1|11300.4|11297.6|11
1653657640000|2022-05-27 13:20:40|11304.2|11301.4|11302.9|11300.1|11304.4|11301.6|11300.4|11297.6|13
1653657650000|2022-05-27 13:20:50|11303.6|11300.8|11304.4|11301.6|11304.9|11302.1|11300.9|11298.1|175
1653657660000|2022-05-27 13:21:00|11305.4|11302.6|11295.5|11292.7|11305.9|11303.1|11295.5|11292.7|74
1653657670000|2022-05-27 13:21:10|11295.9|11293.1|11301.4|11298.6|11302.9|11300.1|11295.9|11293.1|22
1653657680000|2022-05-27 13:21:20|11301.7|11298.9|11301.8|11299|11303.3|11300.4|11301.7|11298.9|11
1653657690000|2022-05-27 13:21:30|11300.8|11298|11306.6|11303.8|11307.6|11304.8|11299.8|11297|73
1653657700000|2022-05-27 13:21:40|11305.1|11302.3|11310.6|11307.8|11311.1|11308.3|11304.6|11301.8|24
1653657710000|2022-05-27 13:21:50|11311.6|11308.8|11316.5|11313.7|11318.2|11315.3|11309.6|11306.8|67
1653657720000|2022-05-27 13:22:00|11317.6|11314.8|11315.5|11312.7|11318.9|11316.1|11313.2|11310.4|53
1653657730000|2022-05-27 13:22:10|11314.8|11312|11310.6|11307.8|11314.9|11312.1|11308.1|11305.3|43
1653657740000|2022-05-27 13:22:20|11310.8|11308|11309.8|11307|11311.3|11308.5|11309|11306.2|18
1653657750000|2022-05-27 13:22:30|11310.2|11307.4|11312.3|11309.5|11312.7|11309.9|11309.5|11306.7|14
1653657760000|2022-05-27 13:22:40|11312.8|11310|11315.8|11313|11316.8|11314|11312.8|11310|34
1653657770000|2022-05-27 13:22:50|11315.5|11312.7|11312.3|11309.5|11315.5|11312.7|11311|11308.2|29
1653657780000|2022-05-27 13:23:00|11310.6|11307.8|11305.3|11302.5|11310.6|11307.8|11304.8|11302|20
1653657790000|2022-05-27 13:23:10|11305|11302.2|11299.8|11297|11305|11302.2|11298.8|11296|38
1653657800000|2022-05-27 13:23:20|11301.3|11298.5|11299.8|11297|11302.3|11299.5|11299.3|11296.5|18
1653657810000|2022-05-27 13:23:30|11300.2|11297.4|11302.3|11299.5|11302.3|11299.5|11299.8|11297|11
1653657820000|2022-05-27 13:23:40|11302.7|11299.9|11299.3|11296.5|11302.8|11300|11296.3|11293.5|42
1653657830000|2022-05-27 13:23:50|11300.4|11296.4|11298.8|11296|11300.4|11297.5|11297.7|11294.9|12
1653657840000|2022-05-27 13:24:00|11299.8|11297|11297.2|11294.4|11300.8|11298|11295.3|11292.5|25
1653657850000|2022-05-27 13:24:10|11296.8|11294|11297|11294.2|11298|11295.2|11295.8|11293|23
1653657860000|2022-05-27 13:24:20|11296.7|11293.9|11297.5|11294.7|11298.5|11295.7|11296.2|11293.4|16
1653657870000|2022-05-27 13:24:30|11297.9|11295.1|11300.5|11297.7|11302.5|11299.7|11297.9|11295.1|32
1653657880000|2022-05-27 13:24:40|11301|11298.2|11302|11299.2|11303.5|11300.7|11300.7|11297.9|16
1653657890000|2022-05-27 13:24:50|11301.7|11298.9|11302.5|11299.7|11302.5|11299.7|11299.5|11296.7|8
1653657900000|2022-05-27 13:25:00|11303.5|11300.7|11299.2|11296.4|11306|11303.2|11299.2|11296.4|29
1653657910000|2022-05-27 13:25:10|11299|11296.2|11300.3|11297.5|11300.3|11297.5|11296.1|11293.3|64
1653657920000|2022-05-27 13:25:20|11300.8|11298|11299.3|11296.5|11301.8|11299|11299.3|11296.5|8
1653657930000|2022-05-27 13:25:30|11299|11296.2|11294.8|11292|11299|11296.2|11294.8|11292|28
1653657940000|2022-05-27 13:25:40|11294.1|11291.3|11292.8|11290|11294.8|11292|11291.3|11288.5|28
1653657950000|2022-05-27 13:25:50|11291.1|11288.3|11290.3|11287.5|11291.2|11288.4|11288.3|11285.5|52
1653657960000|2022-05-27 13:26:00|11291.3|11288.5|11289.3|11286.5|11292.8|11290|11288.8|11286|47
1653657970000|2022-05-27 13:26:10|11287.8|11285|11289.8|11287|11289.8|11287|11287.8|11285|18
1653657980000|2022-05-27 13:26:20|11289.5|11286.7|11288.8|11286|11289.8|11287|11288.8|11286|12
1653657990000|2022-05-27 13:26:30|11289.2|11286.4|11289.5|11286.7|11289.5|11286.7|11286.1|11283.3|15
1653658000000|2022-05-27 13:26:40|11289.1|11286.3|11285.8|11283|11289.1|11286.3|11282.8|11280|30
1653658010000|2022-05-27 13:26:50|11286.2|11283.4|11284.8|11282|11287.8|11285|11284.8|11282|24
1653658020000|2022-05-27 13:27:00|11284.5|11281.7|11284.5|11281.7|11287.5|11284.7|11284.5|11281.7|31
1653658030000|2022-05-27 13:27:10|11282.8|11280|11284.3|11281.5|11285.3|11282.5|11281.2|11278.4|60
1653658040000|2022-05-27 13:27:20|11284.7|11281.9|11285.3|11282.5|11287.2|11284.4|11283.8|11281|16
1653658050000|2022-05-27 13:27:30|11286.2|11283.4|11284.3|11281.5|11286.3|11283.5|11284.1|11281.3|11
1653658060000|2022-05-27 13:27:40|11285|11282.2|11286.8|11284|11286.8|11284|11285|11282.2|18
1653658070000|2022-05-27 13:27:50|11286.7|11283.9|11285.8|11283|11286.8|11284|11283.2|11280.4|15
1653658080000|2022-05-27 13:28:00|11286.8|11284|11283.8|11281|11288.8|11286|11283.8|11281|34
1653658090000|2022-05-27 13:28:10|11283.5|11280.7|11285.3|11282.5|11285.3|11282.5|11281.2|11278.4|20
1653658100000|2022-05-27 13:28:20|11287|11283|11287.8|11285|11289.2|11286.4|11284.8|11281.6|23
1653658110000|2022-05-27 13:28:30|11288.5|11285.7|11289.3|11286.5|11292.3|11289.5|11288.5|11285.7|10
1653658120000|2022-05-27 13:28:40|11288.8|11286|11287.3|11284.5|11289.8|11287|11287.3|11284.5|9
1653658130000|2022-05-27 13:28:50|11285.3|11282.5|11287.8|11285|11288.3|11285.5|11284.9|11282.1|25
1653658140000|2022-05-27 13:29:00|11287.1|11284.3|11288.8|11286|11288.8|11286|11285.4|11282.6|20
1653658150000|2022-05-27 13:29:10|11287.4|11284.6|11286.8|11284|11287.4|11284.6|11283.3|11280.5|38
1653658160000|2022-05-27 13:29:20|11286.9|11284.1|11287.4|11284.6|11287.8|11285|11284.6|11281.8|28
1653658170000|2022-05-27 13:29:30|11287.8|11285|11287.9|11285.1|11291.3|11288.5|11287.4|11284.6|25
1653658180000|2022-05-27 13:29:40|11286.9|11284.1|11285.8|11283|11287.4|11284.6|11284.8|11282|17
1653658190000|2022-05-27 13:29:50|11286.8|11284|11284.9|11282.1|11287.4|11284.6|11284.9|11282.1|13
1653658200000|2022-05-27 13:30:00|11285.3|11282.5|11282.3|11279.5|11287.4|11284.6|11279.9|11277.1|70
1653658210000|2022-05-27 13:30:10|11281.4|11278.6|11279.1|11276.3|11282.6|11279.8|11275.9|11273.1|167
1653658220000|2022-05-27 13:30:20|11278.6|11275.8|11276.8|11274|11281.8|11279|11275.9|11273.1|49
1653658230000|2022-05-27 13:30:30|11279.6|11276.8|11285.8|11283|11287.4|11284.6|11279.6|11276.8|185
1653658240000|2022-05-27 13:30:40|11285.3|11282.5|11288.3|11285.5|11288.8|11286|11281.3|11278.5|31
1653658250000|2022-05-27 13:30:50|11288.8|11286|11294|11291.2|11295.5|11292.7|11286.6|11283.8|86
1653658260000|2022-05-27 13:31:00|11294.3|11291.5|11307|11304.2|11307.9|11304.7|11294.3|11291.5|145
1653658270000|2022-05-27 13:31:10|11307.5|11304.7|11307.8|11305|11308.5|11305.7|11303.5|11300.7|96
1653658280000|2022-05-27 13:31:20|11308.2|11305.4|11315.8|11313|11318.3|11315.5|11308.2|11305.4|87
1653658290000|2022-05-27 13:31:30|11315.7|11312.9|11317.2|11314.4|11317.2|11314.4|11312.8|11310|85
1653658300000|2022-05-27 13:31:40|11317.9|11315.1|11318.7|11315.9|11321.5|11318.7|11317.7|11314.9|102
1653658310000|2022-05-27 13:31:50|11318.5|11315.7|11318.7|11315.9|11322.5|11319.7|11317.7|11314.9|55
1653658320000|2022-05-27 13:32:00|11318.3|11315.5|11312|11309.2|11320.2|11317.4|11312|11309.2|120
1653658330000|2022-05-27 13:32:10|11311.7|11308.9|11314|11311.2|11314.2|11311.4|11311.2|11308.4|26
1653658340000|2022-05-27 13:32:20|11313.8|11311|11310.7|11307.9|11314.7|11311.9|11309.8|11307|46
1653658350000|2022-05-27 13:32:30|11309.8|11307|11315.7|11312.9|11315.7|11312.9|11308.7|11305.9|54
1653658360000|2022-05-27 13:32:40|11315.5|11312.7|11315.7|11312.9|11317.8|11315|11313.8|11311|29
1653658370000|2022-05-27 13:32:50|11315.3|11312.5|11315.2|11312.4|11316.7|11313.9|11314.5|11311.7|20
1653658380000|2022-05-27 13:33:00|11315.5|11312.7|11320.2|11317.4|11320.2|11317.4|11314.8|11312|35
1653658390000|2022-05-27 13:33:10|11319.8|11317|11326|11323.2|11327.2|11324.4|11319.8|11317|94
1653658400000|2022-05-27 13:33:20|11326.2|11323.4|11318.2|11315.4|11327.2|11324.4|11318.2|11315.4|48
1653658410000|2022-05-27 13:33:30|11319.3|11316.5|11320.7|11317.9|11320.9|11317.9|11317.2|11314.4|37
1653658420000|2022-05-27 13:33:40|11320.2|11317.4|11321.7|11318.9|11323.7|11320.9|11318.8|11316|30
1653658430000|2022-05-27 13:33:50|11321.5|11318.7|11319.2|11316.4|11321.7|11318.9|11317.3|11314.5|31
1653658440000|2022-05-27 13:34:00|11318.8|11316|11311.2|11308.4|11322.2|11319.4|11310.3|11307.5|103
1653658450000|2022-05-27 13:34:10|11311.5|11308.7|11315|11312.2|11315.8|11313|11307.5|11304.1|74
1653658460000|2022-05-27 13:34:20|11315.8|11313|11315.8|11313|11315.8|11313|11314.3|11311.5|12
1653658470000|2022-05-27 13:34:30|11315.5|11312.7|11310|11307.2|11315.8|11313|11310|11307.2|39
1653658480000|2022-05-27 13:34:40|11309.3|11306.5|11306|11303.2|11311.5|11308.7|11304.5|11301.7|63
1653658490000|2022-05-27 13:34:50|11305.5|11302.7|11307.3|11304.5|11307.5|11304.7|11300.4|11297.6|115
1653658500000|2022-05-27 13:35:00|11307.1|11304.3|11310.5|11307.7|11312.3|11309.5|11305.5|11302.7|95
1653658510000|2022-05-27 13:35:10|11311.2|11308.4|11314.5|11311.7|11314.5|11311.7|11308|11305.2|41
1653658520000|2022-05-27 13:35:20|11314.1|11311.3|11310.5|11307.7|11314.5|11311.7|11308.5|11305.7|40
1653658530000|2022-05-27 13:35:30|11310.1|11307.3|11311|11308.2|11313.8|11311|11310|11307.2|27
1653658540000|2022-05-27 13:35:40|11311.3|11308.5|11313|11310.2|11313.5|11310.7|11310.6|11307.8|33
1653658550000|2022-05-27 13:35:50|11313.1|11310.3|11317.8|11315|11319|11316.2|11313.1|11310.3|55
1653658560000|2022-05-27 13:36:00|11317.1|11314.3|11316.5|11313.7|11317.5|11314.7|11309.5|11306.7|70
1653658570000|2022-05-27 13:36:10|11316.8|11314|11322.1|11319.3|11323.3|11320.5|11316.8|11314|52
1653658580000|2022-05-27 13:36:20|11322|11319.2|11319.5|11316.7|11323.5|11320.7|11319|11316.2|34
1653658590000|2022-05-27 13:36:30|11319.1|11316.3|11317.9|11315.1|11321|11318.2|11317.4|11314.6|7
1653658600000|2022-05-27 13:36:40|11318.3|11315.5|11318.8|11316|11320.6|11317.8|11317.4|11314.6|15
1653658610000|2022-05-27 13:36:50|11318.9|11316.1|11319.9|11317.1|11321.3|11318.5|11317.9|11315.1|35
1653658620000|2022-05-27 13:37:00|11319.8|11317|11320.9|11318.1|11320.9|11318.1|11313.1|11310.3|40
1653658630000|2022-05-27 13:37:10|11319.9|11317.1|11319.9|11317.1|11324.3|11321.5|11319.2|11316.4|30
1653658640000|2022-05-27 13:37:20|11319.4|11316.6|11320.9|11318.1|11321.1|11318.3|11318.1|11315.3|24
1653658650000|2022-05-27 13:37:30|11320.4|11317.6|11319.6|11316.8|11323.4|11320.6|11319.6|11316.8|28
1653658660000|2022-05-27 13:37:40|11319.1|11316.3|11321.9|11319.1|11322.4|11319.6|11318.9|11316.1|9
1653658670000|2022-05-27 13:37:50|11322.4|11319.6|11323.6|11320.8|11324.4|11321.6|11321.9|11319.1|16
1653658680000|2022-05-27 13:38:00|11323.9|11321.1|11329.6|11326.8|11332.6|11329.8|11323.2|11320.4|151
1653658690000|2022-05-27 13:38:10|11331.3|11327.3|11328.5|11325.7|11338.1|11335.3|11324.1|11321.3|222
1653658700000|2022-05-27 13:38:20|11327.6|11324.8|11326.1|11323.3|11328.5|11325.7|11325.6|11322.8|40
1653658710000|2022-05-27 13:38:30|11325.8|11323|11325.6|11322.8|11327.1|11324.3|11322.1|11319.3|40
1653658720000|2022-05-27 13:38:40|11324.1|11321.3|11318.4|11315.6|11326.1|11323.3|11318.3|11315.5|64
1653658730000|2022-05-27 13:38:50|11318.8|11316|11315.1|11312.3|11321.1|11318.3|11314.1|11311.3|58
1653658740000|2022-05-27 13:39:00|11314.4|11311.6|11312.1|11309.3|11316.1|11313.3|11311.6|11308.8|55
1653658750000|2022-05-27 13:39:10|11311.3|11308.5|11309.9|11307.1|11311.8|11309|11306.7|11303.9|107
1653658760000|2022-05-27 13:39:20|11310.3|11307.5|11310.3|11307.5|11312.8|11310|11309.8|11307|48
1653658770000|2022-05-27 13:39:30|11309.6|11306.8|11312.9|11310.1|11315.8|11313|11309.6|11306.8|30
1653658780000|2022-05-27 13:39:40|11313.6|11310.8|11310.9|11308.1|11314.4|11311.6|11309.4|11306.6|37
1653658790000|2022-05-27 13:39:50|11311.6|11308.8|11313.4|11310.6|11314.4|11311.6|11311.6|11308.8|12
1653658800000|2022-05-27 13:40:00|11313.9|11311.1|11314.1|11311.3|11316.5|11313.7|11311.3|11308.5|29
1653658810000|2022-05-27 13:40:10|11314.5|11311.7|11313.8|11311|11316|11313.2|11313.4|11310.6|27
1653658820000|2022-05-27 13:40:20|11314.6|11311.8|11315.8|11313|11315.8|11313|11312.9|11310.1|34
1653658830000|2022-05-27 13:40:30|11314.9|11312.1|11314.6|11311.8|11316.3|11313.5|11313.3|11310.5|78
1653658840000|2022-05-27 13:40:40|11314.5|11311.7|11311.6|11308.8|11315.6|11312.8|11311.1|11308.3|76
1653658850000|2022-05-27 13:40:50|11312.1|11309.3|11314.3|11311.5|11316.5|11313.7|11312|11309.2|37
1653658860000|2022-05-27 13:41:00|11314.7|11311.9|11308.1|11305.3|11314.7|11311.9|11307.6|11304.8|68
1653658870000|2022-05-27 13:41:10|11307.6|11304.8|11310.8|11308|11310.8|11308|11306.6|11303.8|98
1653658880000|2022-05-27 13:41:20|11310.3|11307.5|11310.7|11307.9|11313.7|11310.9|11308.7|11305.9|42
1653658890000|2022-05-27 13:41:30|11310.8|11308|11308|11305.2|11311.3|11308.5|11308|11305.2|15
1653658900000|2022-05-27 13:41:40|11308.2|11305.4|11307.8|11305|11308.7|11305.9|11306.3|11303.5|29
1653658910000|2022-05-27 13:41:50|11306.8|11304|11302.3|11299.5|11308.2|11305.4|11300.7|11297.9|81
1653658920000|2022-05-27 13:42:00|11303.3|11300.5|11306.3|11303.5|11306.8|11304|11300.1|11297.3|47
1653658930000|2022-05-27 13:42:10|11306.2|11303.4|11303.8|11301|11308.2|11305.4|11303|11300.2|23
1653658940000|2022-05-27 13:42:20|11304.3|11301.5|11302.8|11300|11306.2|11303.4|11302.8|11300|24
1653658950000|2022-05-27 13:42:30|11302.5|11299.7|11307.3|11304.5|11307.3|11304.5|11299.5|11296.7|32
1653658960000|2022-05-27 13:42:40|11307.8|11305|11306.3|11303.5|11309.4|11306.6|11305|11302.2|27
1653658970000|2022-05-27 13:42:50|11305.5|11302.7|11303.8|11301|11307.8|11305|11302.8|11300|24
1653658980000|2022-05-27 13:43:00|11304.2|11301.4|11304.2|11301.4|11304.2|11301.4|11298.8|11296|41
1653658990000|2022-05-27 13:43:10|11304.7|11301.9|11305.4|11302.6|11305.4|11302.6|11302.5|11299.7|89
1653659000000|2022-05-27 13:43:20|11305|11302.2|11305.4|11302.6|11305.4|11302.6|11304.5|11301.7|9
1653659010000|2022-05-27 13:43:30|11306.1|11303.3|11306.5|11303.7|11308.9|11306.1|11306.1|11303.3|16
1653659020000|2022-05-27 13:43:40|11305.5|11302.7|11306.5|11303.7|11306.9|11304.1|11302|11299.2|19
1653659030000|2022-05-27 13:43:50|11307.2|11304.4|11307.5|11304.7|11308.9|11306.1|11307|11304.2|6
1653659040000|2022-05-27 13:44:00|11307.7|11304.9|11307.5|11304.7|11308.5|11305.7|11305|11302.2|32
1653659050000|2022-05-27 13:44:10|11308.2|11305.4|11310.4|11307.6|11311.4|11308.6|11307.5|11304.7|49
1653659060000|2022-05-27 13:44:20|11309.7|11306.9|11306|11303.2|11309.7|11306.9|11305.5|11302.7|23
1653659070000|2022-05-27 13:44:30|11305|11302.2|11299.8|11297|11307.8|11305|11299.3|11296.5|104
1653659080000|2022-05-27 13:44:40|11299.3|11296.5|11291.3|11288.5|11301.2|11298.4|11290.4|11287.6|80
1653659090000|2022-05-27 13:44:50|11291.7|11288.9|11292.7|11289.9|11294.2|11291.4|11291.3|11288.5|50
1653659100000|2022-05-27 13:45:00|11292.8|11290|11287.8|11285|11297.3|11294.5|11285.1|11282.3|117
1653659110000|2022-05-27 13:45:10|11288.1|11285.3|11287.1|11284.3|11289.3|11286.5|11286.1|11283.3|45
1653659120000|2022-05-27 13:45:20|11288.1|11285.3|11287.3|11284.5|11289.3|11286.5|11286.8|11284|24
1653659130000|2022-05-27 13:45:30|11288|11285.2|11284.8|11282|11289.4|11286.6|11281.8|11279|76
1653659140000|2022-05-27 13:45:40|11285.3|11282.5|11285.9|11283.1|11287.8|11285|11284.8|11282|23
1653659150000|2022-05-27 13:45:50|11285.8|11283|11284.9|11282.1|11287.8|11285|11284.8|11282|16
1653659160000|2022-05-27 13:46:00|11284.8|11282|11290|11287.2|11290.3|11287.5|11283.8|11281|145
1653659170000|2022-05-27 13:46:10|11290.3|11287.5|11292.5|11289.7|11294|11291.2|11287.5|11284.7|23
1653659180000|2022-05-27 13:46:20|11292|11289.2|11291|11288.2|11292.5|11289.7|11291|11288.2|16
1653659190000|2022-05-27 13:46:30|11291.1|11288.3|11293.7|11290.9|11295.2|11292.4|11289.5|11286.7|241
1653659200000|2022-05-27 13:46:40|11294.2|11291.4|11294.8|11292|11295.5|11292.7|11293.1|11290.3|13
1653659210000|2022-05-27 13:46:50|11294.7|11291.9|11295.2|11292.4|11298.2|11295.4|11293.7|11290.6|47
1653659220000|2022-05-27 13:47:00|11295.7|11292.9|11301.7|11298.9|11301.7|11298.9|11294.7|11291.9|87
1653659230000|2022-05-27 13:47:10|11302.2|11299.4|11299.7|11296.9|11302.2|11299.4|11298.7|11295.9|37
1653659240000|2022-05-27 13:47:20|11300.2|11297.4|11300.7|11297.9|11303.2|11300.4|11299.2|11296.4|199
1653659250000|2022-05-27 13:47:30|11302|11299.2|11303.4|11300.6|11303.7|11300.9|11300.8|11298|28
1653659260000|2022-05-27 13:47:40|11303.5|11300.7|11300.7|11297.9|11303.5|11300.7|11300.3|11297.5|14
1653659270000|2022-05-27 13:47:50|11300.2|11297.4|11301.5|11298.7|11302.5|11299.7|11298.2|11295.4|68
1653659280000|2022-05-27 13:48:00|11302.7|11299.9|11305.5|11302.7|11308|11305.2|11302.5|11299.7|80
1653659290000|2022-05-27 13:48:10|11304.8|11302|11308|11305.2|11308|11305.2|11304.7|11301.9|49
1653659300000|2022-05-27 13:48:20|11307.7|11304.9|11309.2|11306.4|11309.2|11306.4|11305.2|11302.4|9
1653659310000|2022-05-27 13:48:30|11308.5|11305.7|11313.2|11310.4|11313.4|11310.6|11308.2|11305.4|112
1653659320000|2022-05-27 13:48:40|11313.4|11310.6|11316.4|11313.6|11318.9|11316.1|11311.9|11309.1|82
1653659330000|2022-05-27 13:48:50|11316.5|11313.7|11317.7|11314.9|11317.7|11314.9|11313.4|11310.6|30
1653659340000|2022-05-27 13:49:00|11317.4|11314.6|11313.9|11311.1|11317.9|11315.1|11313.9|11311.1|42
1653659350000|2022-05-27 13:49:10|11314.9|11312.1|11316.9|11314.1|11317.9|11315.1|11314.4|11311.6|21
1653659360000|2022-05-27 13:49:20|11316.5|11313.7|11315.9|11313.1|11316.5|11313.7|11312|11309.2|29
1653659370000|2022-05-27 13:49:30|11315.2|11312.4|11313.5|11310.7|11315.9|11313.1|11311.9|11309.1|32
1653659380000|2022-05-27 13:49:40|11313.2|11310.4|11311.4|11308.6|11314.4|11311.6|11310.9|11308.1|21
1653659390000|2022-05-27 13:49:50|11311|11308.2|11316.9|11314.1|11317.2|11314.4|11310.5|11307.7|28
1653659400000|2022-05-27 13:50:00|11317.2|11314.4|11320.9|11318.1|11322.6|11319.6|11317.2|11314.4|57
1653659410000|2022-05-27 13:50:10|11320.5|11317.7|11325.4|11322.6|11326.9|11324.1|11317.9|11315.1|71
1653659420000|2022-05-27 13:50:20|11325.7|11322.9|11322.4|11319.6|11326.9|11324.1|11322.2|11319.4|57
1653659430000|2022-05-27 13:50:30|11322.9|11320.1|11325.9|11323.1|11325.9|11323.1|11322.4|11319.6|32
1653659440000|2022-05-27 13:50:40|11325.5|11322.7|11326.4|11323.6|11329.7|11326.9|11324.5|11321.7|154
1653659450000|2022-05-27 13:50:50|11326.7|11323.9|11321.4|11318.6|11327.7|11324.9|11320.5|11317.7|65
1653659460000|2022-05-27 13:51:00|11321.9|11319.1|11326.9|11324.1|11327.4|11324.6|11321.4|11318.6|22
1653659470000|2022-05-27 13:51:10|11326.7|11323.9|11332.1|11329.3|11333.4|11330.6|11326.7|11323.9|307
1653659480000|2022-05-27 13:51:20|11332.6|11329.8|11331.7|11328.9|11332.6|11329.8|11329.6|11326.8|73
1653659490000|2022-05-27 13:51:30|11331.6|11328.8|11339.6|11336.8|11342.4|11339.6|11331.1|11328.3|338
1653659500000|2022-05-27 13:51:40|11340.1|11337.3|11340.9|11338.1|11343.1|11340.3|11338.6|11335.8|190
1653659510000|2022-05-27 13:51:50|11342.1|11339.3|11346.3|11343.5|11346.3|11343.5|11340.8|11338|148
1653659520000|2022-05-27 13:52:00|11345.9|11343.1|11346.1|11343.3|11349.6|11346.8|11344.3|11341.5|125
1653659530000|2022-05-27 13:52:10|11345.8|11343|11341.3|11338.5|11347.3|11344.5|11341.3|11338.5|60
1653659540000|2022-05-27 13:52:20|11341.8|11339|11335.8|11333|11341.8|11339|11335.3|11332.5|41
1653659550000|2022-05-27 13:52:30|11336.6|11333.8|11334.3|11331.5|11336.6|11333.8|11333.3|11330.5|122
1653659560000|2022-05-27 13:52:40|11334.6|11331.8|11344.1|11341.3|11344.1|11341.3|11334.6|11331.8|40
1653659570000|2022-05-27 13:52:50|11344.3|11341.5|11342.3|11339.5|11347.3|11344.5|11341.9|11339.1|51
1653659580000|2022-05-27 13:53:00|11342.8|11340|11345.8|11343|11346.8|11344|11341.3|11338.5|26
1653659590000|2022-05-27 13:53:10|11346.5|11343.7|11349.3|11346.5|11351.3|11348.5|11346.5|11343.7|74
1653659600000|2022-05-27 13:53:20|11349.6|11346.8|11346.3|11343.5|11351.3|11348.5|11346.3|11343.5|32
1653659610000|2022-05-27 13:53:30|11345.3|11342.5|11341.8|11339|11345.3|11342.5|11340.3|11337.5|82
1653659620000|2022-05-27 13:53:40|11341.3|11338.5|11342.6|11339.8|11343.1|11340.3|11338.9|11336.1|43
1653659630000|2022-05-27 13:53:50|11343.1|11340.3|11343.3|11340.5|11348.3|11345.5|11341|11338.2|88
1653659640000|2022-05-27 13:54:00|11344.9|11342.1|11346.2|11343.4|11347.3|11344.5|11344.9|11342.1|70
1653659650000|2022-05-27 13:54:10|11346|11343.2|11343.9|11341.1|11346|11343.2|11341.2|11338.4|26
1653659660000|2022-05-27 13:54:20|11344.1|11341.3|11342.2|11339.4|11344.2|11341.4|11341.2|11338.4|22
1653659670000|2022-05-27 13:54:30|11341.9|11339.1|11343.7|11340.9|11346.2|11343.4|11340.2|11337.4|52
1653659680000|2022-05-27 13:54:40|11343.2|11340.4|11342|11339.2|11343.6|11340.8|11340.5|11337.7|68
1653659690000|2022-05-27 13:54:50|11342.4|11339.6|11339|11336.2|11342.4|11339.6|11337.5|11334.7|77
1653659700000|2022-05-27 13:55:00|11339.9|11337.1|11339|11336.2|11341.9|11339.1|11338.2|11335.4|45
1653659710000|2022-05-27 13:55:10|11338.2|11335.4|11342|11339.2|11344.5|11341.7|11338.2|11335.4|37
1653659720000|2022-05-27 13:55:20|11341.3|11338.5|11341.5|11338.7|11343.9|11341.1|11340.7|11337.9|19
1653659730000|2022-05-27 13:55:30|11342|11339.2|11343.2|11340.4|11344.9|11342.1|11341.3|11338.5|23
1653659740000|2022-05-27 13:55:40|11343.9|11341.1|11345.2|11342.4|11345.5|11342.7|11341.5|11338.7|55
1653659750000|2022-05-27 13:55:50|11345|11342.2|11348|11345.2|11348.9|11346.1|11343.3|11340.5|83
1653659760000|2022-05-27 13:56:00|11348.5|11345.7|11345|11342.2|11349.7|11346.9|11345|11342.2|130
1653659770000|2022-05-27 13:56:10|11344.3|11341.5|11348|11345.2|11350.2|11347.4|11344|11341.2|95
1653659780000|2022-05-27 13:56:20|11348.5|11345.7|11348|11345.2|11351.9|11349.1|11347|11344.2|24
1653659790000|2022-05-27 13:56:30|11347.5|11344.7|11349.9|11347.1|11350.5|11347.7|11347.5|11344.7|23
1653659800000|2022-05-27 13:56:40|11350.4|11347.6|11349.7|11346.9|11351.9|11349.1|11348|11345.2|44
1653659810000|2022-05-27 13:56:50|11349.5|11346.7|11343|11340.2|11350.5|11347.7|11342.2|11339.4|41
1653659820000|2022-05-27 13:57:00|11344|11341.2|11347.7|11344.9|11348.5|11345.7|11343|11340.2|36
1653659830000|2022-05-27 13:57:10|11347.2|11344.4|11343|11340.2|11347.4|11344.6|11342|11339.2|17
1653659840000|2022-05-27 13:57:20|11343.4|11340.6|11339|11336.2|11343.5|11340.7|11339|11336.2|35
1653659850000|2022-05-27 13:57:30|11339.2|11336.4|11337.3|11334.5|11341|11338.2|11336.5|11333.7|43
1653659860000|2022-05-27 13:57:40|11337.2|11334.4|11340.6|11337.8|11341.1|11338.3|11334.5|11331.7|171
1653659870000|2022-05-27 13:57:50|11341.1|11338.3|11338.6|11335.8|11342.1|11339.3|11338.6|11335.8|25
1653659880000|2022-05-27 13:58:00|11338.1|11335.3|11333.6|11330.8|11338.6|11335.8|11331.1|11328.3|69
1653659890000|2022-05-27 13:58:10|11332.1|11329.3|11333.6|11330.8|11333.6|11330.8|11330.8|11328|37
1653659900000|2022-05-27 13:58:20|11334|11331.2|11330.6|11327.8|11335.8|11333|11329.8|11326.7|25
1653659910000|2022-05-27 13:58:30|11330.5|11327.7|11331.6|11328.8|11332.6|11329.8|11327.6|11324.8|59
1653659920000|2022-05-27 13:58:40|11331.3|11328.5|11329.6|11326.8|11331.6|11328.8|11328.8|11326|27
1653659930000|2022-05-27 13:58:50|11330.1|11327.3|11329.6|11326.8|11330.6|11327.8|11327.9|11325.1|61
1653659940000|2022-05-27 13:59:00|11329.9|11325.9|11323.8|11321|11329.9|11326.2|11322.8|11318.9|88
1653659950000|2022-05-27 13:59:10|11323.6|11320.8|11323.7|11319.7|11323.7|11320.8|11321.6|11318.7|21
1653659960000|2022-05-27 13:59:20|11322.1|11319.3|11323.1|11320.3|11323.4|11320.6|11320.4|11317.6|104
1653659970000|2022-05-27 13:59:30|11323.4|11320.6|11327.6|11324.8|11328.6|11325.5|11323.1|11320.3|55
1653659980000|2022-05-27 13:59:40|11327.3|11324.5|11328.6|11325.8|11329.1|11326.3|11327.3|11324.5|10
1653659990000|2022-05-27 13:59:50|11330.3|11327.5|11330.6|11326.6|11333.1|11330.3|11329.6|11326.6|11
1653660000000|2022-05-27 14:00:00|11329.2|11326.4|11322.6|11319.8|11329.8|11326.4|11322.6|11319.8|20
1653660010000|2022-05-27 14:00:10|11322.7|11319.9|11315.4|11312.6|11324.5|11319.9|11311.9|11309.1|91
1653660020000|2022-05-27 14:00:20|11315.7|11312.9|11320.4|11317.6|11320.9|11318.1|11315.7|11312.9|33
1653660030000|2022-05-27 14:00:30|11320.7|11317.9|11318.4|11315.6|11323.1|11320.3|11316.4|11313.6|56
1653660040000|2022-05-27 14:00:40|11317|11314.2|11318.5|11315.7|11318.9|11316.1|11315.5|11312.7|34
1653660050000|2022-05-27 14:00:50|11318.9|11316.1|11320.4|11317.6|11320.4|11317.6|11316.4|11313.6|135
1653660060000|2022-05-27 14:01:00|11319.7|11316.9|11324.6|11321.8|11325.6|11322.8|11317.4|11314.6|130
1653660070000|2022-05-27 14:01:10|11324.2|11321.4|11316.6|11313.8|11324.2|11321.4|11316.1|11313.3|22
1653660080000|2022-05-27 14:01:20|11316.9|11314.1|11314.4|11311.6|11318.1|11315.3|11312.6|11309.8|29
1653660090000|2022-05-27 14:01:30|11314.6|11311.8|11318.4|11315.6|11321.4|11318.6|11314.6|11311.8|38
1653660100000|2022-05-27 14:01:40|11318.1|11315.3|11315.4|11312.6|11318.4|11315.6|11313.6|11310.8|32
1653660110000|2022-05-27 14:01:50|11315.1|11312.3|11314.1|11311.3|11318.1|11315.3|11314.1|11311.3|24
1653660120000|2022-05-27 14:02:00|11314.4|11311.6|11320.4|11317.6|11321.6|11318.8|11313.6|11310.8|85
1653660130000|2022-05-27 14:02:10|11320.9|11318.1|11318.6|11315.8|11321.1|11318.3|11317.6|11314.8|34
1653660140000|2022-05-27 14:02:20|11318.4|11315.6|11322.8|11320|11323.8|11321|11318.4|11315.6|35
1653660150000|2022-05-27 14:02:30|11323.4|11320.6|11329.3|11326.5|11329.8|11327|11319.6|11316.8|301
1653660160000|2022-05-27 14:02:40|11328.9|11326.1|11329.3|11326.5|11329.3|11326.5|11325.3|11322.5|19
1653660170000|2022-05-27 14:02:50|11329.6|11326.8|11328.3|11325.5|11330.8|11328|11326.8|11324|15
1653660180000|2022-05-27 14:03:00|11327.9|11325.1|11332|11329.2|11333.3|11330.5|11327.8|11325|83
1653660190000|2022-05-27 14:03:10|11331.6|11328.8|11332.3|11329.5|11333.5|11330.7|11330.6|11327.8|27
1653660200000|2022-05-27 14:03:20|11332.5|11329.7|11333.5|11330.7|11333.5|11330.7|11328.8|11326|39
1653660210000|2022-05-27 14:03:30|11334.5|11331.7|11336.5|11333.7|11336.8|11334|11333.5|11330.7|82
1653660220000|2022-05-27 14:03:40|11336.8|11334|11330|11327.2|11337.3|11334.5|11328.5|11325.7|48
1653660230000|2022-05-27 14:03:50|11332.2|11329.4|11334.3|11331.5|11334.3|11331.5|11329|11326.2|292
1653660240000|2022-05-27 14:04:00|11333.5|11330.7|11342.5|11339.7|11344.7|11341.9|11333.5|11330.7|625
1653660250000|2022-05-27 14:04:10|11342.4|11339.6|11347.1|11344.3|11348.6|11345.8|11342.4|11339.6|269
1653660260000|2022-05-27 14:04:20|11347.2|11344.4|11343.6|11340.8|11347.2|11344.4|11342.9|11340.1|92
1653660270000|2022-05-27 14:04:30|11343.2|11340.4|11344.1|11341.3|11345.6|11342.8|11342.1|11339.3|42
1653660280000|2022-05-27 14:04:40|11344.6|11341.8|11336.5|11333.7|11347.6|11344.8|11335.4|11332.6|106
1653660290000|2022-05-27 14:04:50|11337.1|11334.3|11330.7|11327.9|11337.2|11334.4|11328.6|11323.9|184
1653660300000|2022-05-27 14:05:00|11329.3|11326.5|11324.6|11321.8|11330.9|11328.1|11324.6|11321.8|82
1653660310000|2022-05-27 14:05:10|11323.8|11321|11319.4|11316.6|11324.3|11321.5|11319.1|11316.3|58
1653660320000|2022-05-27 14:05:20|11318.8|11316|11318.8|11316|11318.8|11316|11316.2|11313.4|41
1653660330000|2022-05-27 14:05:30|11318.1|11315.3|11321.9|11319.1|11322.8|11320|11316.8|11314|96
1653660340000|2022-05-27 14:05:40|11321.8|11319|11320.3|11317.5|11325.1|11322.3|11320.3|11317.5|56
1653660350000|2022-05-27 14:05:50|11320.6|11317.8|11318.3|11315.5|11321.8|11319|11317.6|11314.8|32
1653660360000|2022-05-27 14:06:00|11319.3|11316.5|11326.1|11323.3|11327.1|11324.3|11319.3|11316.5|58
1653660370000|2022-05-27 14:06:10|11325.4|11322.6|11325.8|11323|11327.3|11324.5|11323.8|11321|20
1653660380000|2022-05-27 14:06:20|11326.1|11323.3|11328.1|11325.3|11329.8|11327|11326.1|11323.3|11
1653660390000|2022-05-27 14:06:30|11327.8|11325|11327.1|11324.3|11328.1|11325.3|11326.3|11323.5|4
1653660400000|2022-05-27 14:06:40|11328.2|11325.4|11324.8|11322|11329.8|11327|11323.8|11321|49
1653660410000|2022-05-27 14:06:50|11324.1|11321.3|11326.6|11323.8|11326.8|11324|11323.8|11321|10
1653660420000|2022-05-27 14:07:00|11325.8|11323|11327.1|11324.3|11331.3|11328.5|11325.3|11322.5|52
1653660430000|2022-05-27 14:07:10|11327.3|11324.5|11324.3|11321.5|11328.3|11325.5|11324.3|11321.5|33
1653660440000|2022-05-27 14:07:20|11323.8|11321|11328.3|11325.5|11330.3|11327.5|11323.8|11321|33
1653660450000|2022-05-27 14:07:30|11327.9|11325.1|11328.3|11325.5|11328.9|11326.1|11326.3|11323.5|23
1653660460000|2022-05-27 14:07:40|11328.6|11325.8|11330.7|11327.9|11333.6|11330.8|11328.5|11325.7|93
1653660470000|2022-05-27 14:07:50|11330.2|11327.4|11329.2|11326.4|11330.2|11327.4|11326.2|11323.4|24
1653660480000|2022-05-27 14:08:00|11329.6|11326.8|11329.4|11326.6|11332.2|11329.4|11328|11325.2|26
1653660490000|2022-05-27 14:08:10|11328.7|11325.9|11328.4|11325.6|11329.5|11326.7|11325|11322.2|18
1653660500000|2022-05-27 14:08:20|11328|11325.2|11327|11324.2|11329.6|11326.1|11326.4|11323.6|26
1653660510000|2022-05-27 14:08:30|11327.4|11324.6|11327.4|11324.6|11327.4|11324.6|11321|11318.2|22
1653660520000|2022-05-27 14:08:40|11326.3|11323.5|11325.4|11322.6|11328.5|11325.7|11325.4|11322.6|29
1653660530000|2022-05-27 14:08:50|11325.5|11322.7|11324.5|11321.7|11326.9|11324.1|11324.5|11321.7|15
1653660540000|2022-05-27 14:09:00|11324.8|11322|11330|11327.2|11330|11327.2|11324.8|11322|60
1653660550000|2022-05-27 14:09:10|11329|11326.2|11331.4|11328.6|11334|11331.2|11328.4|11325.6|22
1653660560000|2022-05-27 14:09:20|11331|11328.2|11335.9|11333.1|11335.9|11333.1|11330.4|11327.6|34
1653660570000|2022-05-27 14:09:30|11336.9|11334.1|11334.5|11331.7|11338.7|11335.9|11334|11331.2|53
1653660580000|2022-05-27 14:09:40|11334.2|11331.4|11335.4|11332.6|11337|11334.2|11334|11331.2|25
1653660590000|2022-05-27 14:09:50|11335.5|11332.7|11335.5|11332.7|11336|11333.2|11335|11332.2|20
1653660600000|2022-05-27 14:10:00|11336.5|11333.7|11337.4|11334.6|11337.9|11335.1|11333.5|11330.7|43
1653660610000|2022-05-27 14:10:10|11337.5|11334.7|11340.7|11337.9|11342.9|11340.1|11336.5|11333.6|78
1653660620000|2022-05-27 14:10:20|11340.9|11338.1|11336.5|11333.7|11340.9|11338.1|11335.5|11332.7|20
1653660630000|2022-05-27 14:10:30|11336.9|11334.1|11338|11335.2|11339.9|11337.1|11336.9|11334.1|34
1653660640000|2022-05-27 14:10:40|11337.7|11334.9|11338|11335.2|11338|11335.2|11335.4|11332.6|49
1653660650000|2022-05-27 14:10:50|11337.2|11334.4|11340.9|11338.1|11340.9|11338.1|11337|11334.2|22
1653660660000|2022-05-27 14:11:00|11341|11338.2|11344.4|11341.6|11344.9|11342.1|11340.5|11337.7|33
1653660670000|2022-05-27 14:11:10|11344.7|11341.9|11351|11348.2|11354.6|11351.6|11344|11341.2|189
1653660680000|2022-05-27 14:11:20|11350|11347.2|11348.5|11345.7|11350.4|11347.6|11348.5|11345.7|12
1653660690000|2022-05-27 14:11:30|11348.2|11345.4|11345|11342.2|11348.5|11345.7|11345|11342.2|32
1653660700000|2022-05-27 14:11:40|11347|11344.2|11352|11349.2|11352.5|11349.7|11346|11343.2|40
1653660710000|2022-05-27 14:11:50|11351.5|11348.7|11350.5|11347.7|11354|11351.2|11350|11347.2|33
1653660720000|2022-05-27 14:12:00|11350.9|11348.1|11346.5|11343.7|11351|11348.2|11345.5|11342.7|47
1653660730000|2022-05-27 14:12:10|11347|11344.2|11344.2|11341.4|11350|11347.2|11344.2|11341.4|22
1653660740000|2022-05-27 14:12:20|11344|11341.2|11340.5|11337.7|11345.5|11342.7|11339.3|11336.5|49
1653660750000|2022-05-27 14:12:30|11340.2|11337.4|11338|11335.2|11340.2|11337.4|11335.5|11332.7|59
1653660760000|2022-05-27 14:12:40|11338.7|11335.9|11339.5|11336.7|11341.3|11338.5|11338.5|11335.7|37
1653660770000|2022-05-27 14:12:50|11340|11337.2|11334.5|11331.7|11340.9|11338.1|11334.5|11331.7|25
1653660780000|2022-05-27 14:13:00|11335.2|11332.4|11338.4|11335.6|11339.5|11336.7|11334.5|11331.5|20
1653660790000|2022-05-27 14:13:10|11337.7|11334.9|11338|11335.2|11342|11339.2|11334.5|11331.7|110
1653660800000|2022-05-27 14:13:20|11337.7|11334.9|11335.9|11333.1|11338.5|11335.7|11334.5|11331.7|22
1653660810000|2022-05-27 14:13:30|11336|11333.2|11334.7|11331.9|11336.5|11333.7|11333.5|11330.7|10
1653660820000|2022-05-27 14:13:40|11334.5|11331.7|11334.7|11331.9|11335|11332.2|11331.5|11328.7|36
1653660830000|2022-05-27 14:13:50|11334.5|11331.7|11333.9|11331.1|11336.7|11333.9|11333.5|11330.7|23
1653660840000|2022-05-27 14:14:00|11334|11331.2|11333.5|11330.7|11334|11331.2|11330|11327.2|29
1653660850000|2022-05-27 14:14:10|11334|11331.2|11331|11328.2|11334.5|11331.7|11330|11327.2|21
1653660860000|2022-05-27 14:14:20|11330.5|11327.7|11326|11323.2|11330.7|11327.9|11324|11321.2|40
1653660870000|2022-05-27 14:14:30|11326.7|11323.9|11318.3|11315.5|11327|11324.2|11318.3|11315.5|152
1653660880000|2022-05-27 14:14:40|11318.9|11316.1|11320.6|11317.8|11320.8|11318|11318.3|11315.5|26
1653660890000|2022-05-27 14:14:50|11321.3|11318.5|11321.8|11319|11321.8|11319|11319.9|11317.1|9
1653660900000|2022-05-27 14:15:00|11322.1|11319.3|11317.4|11314.6|11322.3|11319.5|11315.8|11313|72
1653660910000|2022-05-27 14:15:10|11317.3|11314.5|11320.8|11318|11320.8|11318|11313.9|11311.1|53
1653660920000|2022-05-27 14:15:20|11320.4|11317.6|11320.3|11317.5|11322.3|11319.5|11318.4|11315.6|45
1653660930000|2022-05-27 14:15:30|11319.9|11317.1|11316.9|11314.1|11320.1|11317.3|11316.3|11313.5|19
1653660940000|2022-05-27 14:15:40|11316.8|11314|11317.8|11315|11318.8|11316|11315.9|11312.9|12
1653660950000|2022-05-27 14:15:50|11318.1|11315.3|11317.8|11315|11318.3|11315.5|11315.8|11313|12
1653660960000|2022-05-27 14:16:00|11318.1|11315.3|11321.3|11318.5|11323|11320.2|11317.3|11314.5|33
1653660970000|2022-05-27 14:16:10|11320.8|11318|11320.8|11318|11322.3|11319.5|11320.3|11317.5|22
1653660980000|2022-05-27 14:16:20|11321.1|11318.3|11318.8|11316|11321.6|11318.8|11318.8|11316|14
1653660990000|2022-05-27 14:16:30|11318.4|11315.6|11316.8|11314|11319.8|11317|11315.9|11313.1|35
1653661000000|2022-05-27 14:16:40|11316.9|11314.1|11314.8|11312|11318.8|11316|11314.3|11311.5|37
1653661010000|2022-05-27 14:16:50|11314.3|11311.5|11315.4|11312.6|11318.3|11315.5|11313.6|11310.8|200
1653661020000|2022-05-27 14:17:00|11315.1|11312.3|11311.1|11308.3|11315.1|11312.3|11307.6|11304.8|127
1653661030000|2022-05-27 14:17:10|11310.7|11307.9|11312.7|11309.9|11313.1|11310.3|11308.6|11305.8|61
1653661040000|2022-05-27 14:17:20|11313.4|11310.6|11317.1|11314.3|11317.4|11314.6|11310.6|11307.8|43
1653661050000|2022-05-27 14:17:30|11316.7|11313.9|11315.1|11312.3|11317.1|11314.3|11314.1|11311.3|20
1653661060000|2022-05-27 14:17:40|11314.1|11311.3|11316.1|11313.3|11316.6|11313.8|11314.1|11311.3|20
1653661070000|2022-05-27 14:17:50|11315.6|11312.8|11315.9|11313.1|11316.1|11313.3|11311.6|11308.8|97
1653661080000|2022-05-27 14:18:00|11316.3|11313.5|11317.1|11314.3|11318.6|11315.8|11315.9|11313.1|87
1653661090000|2022-05-27 14:18:10|11317.4|11314.6|11323.1|11320.3|11325.4|11322.6|11316.6|11313.8|55
1653661100000|2022-05-27 14:18:20|11322.6|11319.8|11327.3|11324.5|11329.3|11326.5|11322.6|11319.8|98
1653661110000|2022-05-27 14:18:30|11327.6|11324.8|11327.8|11325|11329.3|11326.5|11325.3|11322.5|30
1653661120000|2022-05-27 14:18:40|11328.3|11325.5|11328.3|11325.5|11330.3|11327.5|11327.3|11324.5|18
1653661130000|2022-05-27 14:18:50|11327.9|11325.1|11328.6|11325.8|11329.6|11326.8|11325.1|11322.3|34
1653661140000|2022-05-27 14:19:00|11327.6|11324.8|11321.1|11318.3|11327.6|11324.8|11321.1|11318.3|38
1653661150000|2022-05-27 14:19:10|11321.4|11318.6|11326.1|11323.3|11326.6|11323.8|11320.1|11317.3|43
1653661160000|2022-05-27 14:19:20|11325.2|11322.4|11314.5|11311.7|11325.6|11322.8|11313.9|11311.1|63
1653661170000|2022-05-27 14:19:30|11314.2|11311.4|11319.7|11316.9|11319.7|11316.9|11312.9|11310.1|57
1653661180000|2022-05-27 14:19:40|11319.9|11317.1|11323.5|11320.7|11324.4|11321.6|11318.4|11315.6|39
1653661190000|2022-05-27 14:19:50|11323.4|11320.6|11325.4|11322.6|11326.6|11323.8|11323.4|11320.6|21
1653661200000|2022-05-27 14:20:00|11324.9|11322.1|11332.1|11329.3|11332.6|11329.8|11324.9|11322.1|180
1653661210000|2022-05-27 14:20:10|11332.6|11329.8|11334.4|11331.6|11336.3|11333.3|11332.1|11329.3|152
1653661220000|2022-05-27 14:20:20|11334|11331.2|11332.9|11330.1|11334.7|11331.9|11332.4|11329.6|39
1653661230000|2022-05-27 14:20:30|11332.5|11329.7|11332.9|11330.1|11332.9|11330.1|11330.7|11327.9|16
1653661240000|2022-05-27 14:20:40|11333.6|11330.8|11333.2|11330.4|11334.7|11331.9|11332.4|11329.6|14
1653661250000|2022-05-27 14:20:50|11333.4|11330.6|11333.9|11331.1|11333.9|11331.1|11332.9|11330.1|10
1653661260000|2022-05-27 14:21:00|11333.8|11331|11326.6|11323.8|11333.8|11331|11325.4|11322.6|257
1653661270000|2022-05-27 14:21:10|11326.3|11323.5|11325.1|11322.3|11326.3|11323.5|11323.4|11320.6|41
1653661280000|2022-05-27 14:21:20|11326.3|11323.5|11322.7|11319.9|11326.6|11323.8|11320.4|11317.6|81
1653661290000|2022-05-27 14:21:30|11322.4|11319.6|11322.4|11319.6|11324.5|11321.7|11322.4|11319.6|12
1653661300000|2022-05-27 14:21:40|11322.1|11319.3|11323.1|11320.3|11323.9|11321.1|11320.6|11317.8|34
1653661310000|2022-05-27 14:21:50|11322.7|11319.9|11322.9|11320.1|11323.9|11321.1|11321.4|11318.6|25
1653661320000|2022-05-27 14:22:00|11323.8|11321|11320.1|11317.3|11323.8|11321|11319.4|11316.6|20
1653661330000|2022-05-27 14:22:10|11319.4|11316.6|11319.8|11317|11319.9|11317.1|11318.2|11315.4|10
1653661340000|2022-05-27 14:22:20|11319.9|11317.1|11323.1|11320.3|11323.1|11320.3|11318.4|11315.6|86
1653661350000|2022-05-27 14:22:30|11322.8|11320|11327.6|11324.8|11328.6|11324.8|11321.6|11318.8|57
1653661360000|2022-05-27 14:22:40|11327.3|11324.5|11335|11332.2|11335.9|11333.1|11325.1|11322.3|490
1653661370000|2022-05-27 14:22:50|11333|11330.2|11332.7|11329.9|11334|11331.2|11332.5|11329.7|9
1653661380000|2022-05-27 14:23:00|11332.5|11329.7|11329|11326.2|11332.5|11329.7|11328|11325.2|25
1653661390000|2022-05-27 14:23:10|11329.4|11326.6|11330.5|11327.7|11331.5|11328.7|11329|11326.2|5
1653661400000|2022-05-27 14:23:20|11331|11328.2|11329|11326.2|11331.4|11328.6|11328.5|11325.7|10
1653661410000|2022-05-27 14:23:30|11330|11327.2|11326.5|11323.7|11330|11327.2|11326.5|11323.7|10
1653661420000|2022-05-27 14:23:40|11326.4|11323.6|11327.5|11324.7|11327.5|11324.7|11323|11320.2|74
1653661430000|2022-05-27 14:23:50|11327.2|11324.4|11327|11324.2|11329.7|11326.9|11326|11323.2|37
1653661440000|2022-05-27 14:24:00|11327.8|11325|11328|11325.2|11330.7|11327.9|11327.5|11324.1|10
1653661450000|2022-05-27 14:24:10|11327.9|11325.1|11328|11325.2|11328|11325.2|11325|11322.2|15
1653661460000|2022-05-27 14:24:20|11326.7|11323.9|11325.5|11322.7|11327.5|11324.7|11325.5|11322.7|11
1653661470000|2022-05-27 14:24:30|11325.2|11322.4|11330.5|11327.7|11331.5|11328.7|11324.8|11322|10
1653661480000|2022-05-27 14:24:40|11331.2|11328.4|11332|11329.2|11332.5|11329.7|11328.5|11325.7|29
1653661490000|2022-05-27 14:24:50|11331.7|11328.9|11330.5|11327.7|11331.7|11328.9|11329.5|11326.7|11
1653661500000|2022-05-27 14:25:00|11331.2|11328.4|11330|11327.2|11334.2|11331.4|11330|11327.2|35
1653661510000|2022-05-27 14:25:10|11329|11326.2|11330.5|11327.7|11331.9|11329.1|11328.7|11325.9|10
1653661520000|2022-05-27 14:25:20|11331|11328.2|11330.5|11327.7|11331.5|11328.7|11328.5|11325.7|27
1653661530000|2022-05-27 14:25:30|11329.8|11327|11329|11326.2|11333|11330.2|11328.5|11325.7|15
1653661540000|2022-05-27 14:25:40|11328.3|11325.5|11326|11323.2|11330|11327.2|11323|11320.2|36
1653661550000|2022-05-27 14:25:50|11326.4|11323.6|11327.2|11324.4|11328|11325.2|11324.5|11321.7|7
1653661560000|2022-05-27 14:26:00|11327|11324.2|11326.7|11323.9|11327|11324.2|11324.7|11321.9|13
1653661570000|2022-05-27 14:26:10|11326.5|11323.7|11330|11327.2|11331|11328.2|11326.5|11323.7|6
1653661580000|2022-05-27 14:26:20|11330.5|11327.7|11330|11327.2|11330.5|11327.7|11328|11325.2|15
1653661590000|2022-05-27 14:26:30|11329.5|11326.7|11331.2|11328.4|11332.1|11329.2|11329.5|11326.7|5
1653661600000|2022-05-27 14:26:40|11332.2|11329.4|11335.5|11332.7|11337|11334.2|11332.2|11329.4|54
1653661610000|2022-05-27 14:26:50|11336.2|11333.4|11340.5|11337.7|11341.5|11338.7|11336.2|11333.4|72
1653661620000|2022-05-27 14:27:00|11340.9|11338.1|11334.2|11331.4|11342.4|11339.6|11334|11331.2|57
1653661630000|2022-05-27 14:27:10|11334|11331.2|11336.5|11333.7|11337.5|11334.7|11333|11330.2|15
1653661640000|2022-05-27 14:27:20|11336.2|11333.4|11338|11335.2|11339|11336.2|11336|11333.2|12
1653661650000|2022-05-27 14:27:30|11339.1|11336.3|11339|11336.2|11339.5|11336.7|11337.5|11334.7|20
1653661660000|2022-05-27 14:27:40|11338|11335.2|11337.5|11334.7|11339|11336.2|11337.2|11334.4|12
1653661670000|2022-05-27 14:27:50|11338|11335.2|11339|11336.2|11340|11337.2|11338|11335.2|21
1653661680000|2022-05-27 14:28:00|11340|11337.2|11341.5|11338.7|11341.9|11339.1|11338.5|11335.7|16
1653661690000|2022-05-27 14:28:10|11341.9|11339.1|11332.8|11330|11341.9|11339.1|11330.8|11328|160
1653661700000|2022-05-27 14:28:20|11333.2|11330.4|11332.3|11329.5|11333.3|11330.5|11330.9|11328.1|11
1653661710000|2022-05-27 14:28:30|11330.8|11328|11331.3|11328.5|11332.3|11329.5|11330.8|11328|18
1653661720000|2022-05-27 14:28:40|11331.8|11329|11332.8|11330|11334.3|11331.5|11331.8|11329|16
1653661730000|2022-05-27 14:28:50|11332.1|11329.3|11334.4|11331.6|11335.8|11333|11332.1|11329.3|24
1653661740000|2022-05-27 14:29:00|11334.3|11331.5|11331.4|11328.6|11335.8|11333|11329.1|11326.3|54
1653661750000|2022-05-27 14:29:10|11331.3|11328.5|11326.8|11324|11331.8|11329|11326.8|11324|28
1653661760000|2022-05-27 14:29:20|11327.5|11324.7|11325.8|11323|11327.9|11325.1|11322.9|11320.1|120
1653661770000|2022-05-27 14:29:30|11325.3|11322.5|11328.3|11325.5|11329.1|11326.3|11325.3|11322.5|9
1653661780000|2022-05-27 14:29:40|11328.6|11325.8|11327.8|11325|11329.1|11326.3|11327.8|11325|8
1653661790000|2022-05-27 14:29:50|11326.8|11324|11326.4|11323.6|11327.8|11325|11323.3|11320.5|22
1653661800000|2022-05-27 14:30:00|11326.3|11323.5|11325.6|11322.8|11333.8|11331|11324.3|11321.5|62
1653661810000|2022-05-27 14:30:10|11325.8|11323|11327.4|11324.6|11329.6|11326.8|11324.8|11322|15
1653661820000|2022-05-27 14:30:20|11327.8|11325|11314.7|11311.9|11330.3|11327.5|11314.1|11311.3|365
1653661830000|2022-05-27 14:30:30|11314.1|11311.3|11316.6|11313.8|11317.6|11314.8|11314.1|11311.3|30
1653661840000|2022-05-27 14:30:40|11316.7|11313.9|11316.4|11313.6|11318.6|11315.8|11315.6|11312.8|29
1653661850000|2022-05-27 14:30:50|11316.9|11314.1|11317.6|11314.8|11317.6|11314.8|11316.6|11313.8|8
1653661860000|2022-05-27 14:31:00|11317.1|11314.3|11307.1|11304.3|11317.6|11314.8|11306.6|11303.8|130
1653661870000|2022-05-27 14:31:10|11304.7|11301.9|11308.1|11305.3|11308.4|11305.6|11303.1|11300.3|143
1653661880000|2022-05-27 14:31:20|11308.4|11305.6|11308.4|11305.6|11309.9|11307.1|11306.6|11303.8|68
1653661890000|2022-05-27 14:31:30|11308.9|11306.1|11310.4|11307.6|11310.4|11307.6|11307.1|11304.3|37
1653661900000|2022-05-27 14:31:40|11310.1|11307.3|11305.1|11302.3|11310.1|11307.3|11304.1|11301.3|56
1653661910000|2022-05-27 14:31:50|11304.6|11301.8|11301.6|11298.8|11305.1|11302.3|11300.2|11297.4|126
1653661920000|2022-05-27 14:32:00|11301.9|11299.1|11299.7|11296.9|11302.6|11299.8|11296.1|11293.3|133
1653661930000|2022-05-27 14:32:10|11298.7|11295.9|11301.9|11299.1|11303.7|11300.9|11298.7|11295.9|43
1653661940000|2022-05-27 14:32:20|11302.1|11299.3|11301.6|11298.8|11302.6|11299.8|11301.1|11298.3|36
1653661950000|2022-05-27 14:32:30|11301.2|11298.4|11302.1|11299.3|11303.1|11300.3|11299.7|11296.9|67
1653661960000|2022-05-27 14:32:40|11301.2|11298.4|11304.2|11301.4|11305.1|11302.3|11300.4|11297.6|24
1653661970000|2022-05-27 14:32:50|11304.1|11301.3|11304.2|11301.4|11304.9|11302.1|11302.1|11299.3|48
1653661980000|2022-05-27 14:33:00|11304.4|11301.6|11301.6|11298.8|11304.6|11301.8|11300.1|11297.3|43
1653661990000|2022-05-27 14:33:10|11301.2|11298.4|11302.1|11299.3|11303.6|11300.8|11300.1|11297.3|52
1653662000000|2022-05-27 14:33:20|11301.4|11298.6|11300.1|11297.3|11303.1|11300.3|11300.1|11297.3|30
1653662010000|2022-05-27 14:33:30|11300.2|11297.4|11296.1|11293.3|11302.1|11299.3|11292.7|11289.9|519
1653662020000|2022-05-27 14:33:40|11295.4|11292.6|11293.7|11290.9|11296.1|11293.3|11293.2|11290.4|26
1653662030000|2022-05-27 14:33:50|11294.1|11291.3|11296.7|11293.9|11298.9|11296.1|11294.1|11291.3|85
1653662040000|2022-05-27 14:34:00|11297.1|11294.3|11300.6|11297.8|11300.6|11297.8|11295.7|11292.9|32
1653662050000|2022-05-27 14:34:10|11300.1|11297.3|11298.7|11295.9|11300.6|11297.8|11296.7|11293.9|56
1653662060000|2022-05-27 14:34:20|11298.2|11295.4|11302.1|11299.3|11303.6|11300.8|11297.4|11294.6|55
1653662070000|2022-05-27 14:34:30|11302.4|11299.6|11303.4|11300.6|11305.4|11302.6|11302.1|11299.3|24
1653662080000|2022-05-27 14:34:40|11303.1|11300.3|11302.6|11299.8|11304.1|11301.3|11301.6|11298.8|13
1653662090000|2022-05-27 14:34:50|11302.9|11300.1|11304.6|11301.8|11306.1|11303.3|11302.1|11299.3|20
1653662100000|2022-05-27 14:35:00|11304.2|11301.4|11306.3|11303.5|11307.8|11305|11302.1|11299.3|71
1653662110000|2022-05-27 14:35:10|11305.9|11303.1|11309.3|11306.5|11309.4|11306.6|11305.4|11302.6|24
1653662120000|2022-05-27 14:35:20|11309.6|11306.8|11310.8|11308|11310.8|11308|11308.9|11306.1|23
1653662130000|2022-05-27 14:35:30|11310.3|11307.5|11311.7|11308.9|11313.2|11310.4|11309.4|11306.6|68
1653662140000|2022-05-27 14:35:40|11311|11308.2|11306.7|11303.9|11311|11308.2|11306.7|11303.9|27
1653662150000|2022-05-27 14:35:50|11307.1|11304.3|11303|11300.2|11308.4|11305.6|11301|11298.2|74
1653662160000|2022-05-27 14:36:00|11302.5|11299.7|11302.5|11299.7|11305|11302.2|11300.5|11297.7|61
1653662170000|2022-05-27 14:36:10|11302.9|11300.1|11300.5|11297.7|11303.5|11300.7|11300.5|11297.7|38
1653662180000|2022-05-27 14:36:20|11300.9|11298.1|11295|11292.2|11301.9|11299.1|11294.3|11291.5|60
1653662190000|2022-05-27 14:36:30|11295.4|11292.6|11300|11297.2|11300|11297.2|11293.9|11291.1|61
1653662200000|2022-05-27 14:36:40|11299.7|11296.9|11295.7|11292.9|11299.7|11296.9|11295.7|11292.9|52
1653662210000|2022-05-27 14:36:50|11296|11293.2|11297.2|11294.4|11298|11295.2|11293.5|11290.7|50
1653662220000|2022-05-27 14:37:00|11297|11294.2|11294.5|11291.7|11300.5|11297.7|11294|11291.2|99
1653662230000|2022-05-27 14:37:10|11294.3|11291.5|11293.3|11290.5|11294.3|11291.5|11290.5|11287.7|65
1653662240000|2022-05-27 14:37:20|11293.7|11290.9|11294.7|11291.9|11296.2|11293.4|11291.3|11288.5|76
1653662250000|2022-05-27 14:37:30|11294|11291.2|11296.8|11294|11297.7|11294.9|11292.3|11289.5|55
1653662260000|2022-05-27 14:37:40|11296.5|11293.7|11294.3|11291.5|11296.8|11294|11292.3|11289.5|21
1653662270000|2022-05-27 14:37:50|11293.8|11291|11295.8|11293|11297.3|11294.5|11293.8|11291|36
1653662280000|2022-05-27 14:38:00|11296.5|11293.7|11293.3|11290.5|11299.3|11296.5|11293|11290.2|46
1653662290000|2022-05-27 14:38:10|11293|11290.2|11293.8|11291|11294.7|11291.9|11292.3|11289.5|28
1653662300000|2022-05-27 14:38:20|11294.7|11291.9|11292|11289.2|11294.7|11291.9|11290.5|11287.7|91
1653662310000|2022-05-27 14:38:30|11292.6|11289.8|11296.6|11293.8|11297.1|11294.3|11292.1|11289.3|37
1653662320000|2022-05-27 14:38:40|11296.3|11293.5|11296.4|11293.6|11298|11295.2|11294.6|11291.8|20
1653662330000|2022-05-27 14:38:50|11296.1|11293.3|11297.6|11294.8|11298.5|11295.7|11292.8|11290|30
1653662340000|2022-05-27 14:39:00|11298.3|11295.5|11299.3|11296.5|11299.3|11296.5|11294.1|11291.3|51
1653662350000|2022-05-27 14:39:10|11299.5|11296.7|11298|11295.2|11299.5|11296.7|11297.5|11294.7|73
1653662360000|2022-05-27 14:39:20|11298.3|11295.5|11298.3|11295.5|11299.3|11296.5|11296.5|11293.7|52
1653662370000|2022-05-27 14:39:30|11298.8|11296|11295.3|11292.5|11298.8|11296|11294|11291.2|35
1653662380000|2022-05-27 14:39:40|11295.7|11292.9|11285.6|11282.8|11295.8|11293|11284.1|11281.3|156
1653662390000|2022-05-27 14:39:50|11285.1|11282.3|11284.1|11281.3|11287.1|11284.3|11283.6|11280.8|109
1653662400000|2022-05-27 14:40:00|11283.6|11280.8|11285.6|11282.8|11287.6|11284.8|11283.6|11280.8|125
1653662410000|2022-05-27 14:40:10|11285.1|11282.3|11288.8|11286|11290.1|11287.3|11284.6|11281.8|69
1653662420000|2022-05-27 14:40:20|11288.6|11285.8|11287.6|11284.8|11289.6|11286.8|11286.8|11284|135
1653662430000|2022-05-27 14:40:30|11288.1|11285.3|11291.3|11288.5|11291.6|11288.8|11287.8|11285|50
1653662440000|2022-05-27 14:40:40|11290.9|11288.1|11295.1|11292.3|11296.6|11293.8|11290.3|11287.5|135
1653662450000|2022-05-27 14:40:50|11294.6|11291.8|11292.8|11290|11296.6|11293.8|11291.3|11288.5|115
1653662460000|2022-05-27 14:41:00|11292.3|11289.5|11294.8|11292|11297.8|11295|11292.3|11289.5|49
1653662470000|2022-05-27 14:41:10|11295.5|11292.7|11296.2|11293.4|11296.5|11293.7|11293.3|11290.5|7
1653662480000|2022-05-27 14:41:20|11296.5|11293.7|11290.7|11287.9|11298.3|11295.5|11289.8|11287|33
1653662490000|2022-05-27 14:41:30|11290.8|11288|11288.8|11286|11291.8|11289|11288.3|11285.5|48
1653662500000|2022-05-27 14:41:40|11288.7|11285.9|11290|11287.2|11290.3|11287.5|11288|11285.2|14
1653662510000|2022-05-27 14:41:50|11290.3|11287.5|11295.3|11292.5|11295.3|11292.5|11290.3|11287.5|11
1653662520000|2022-05-27 14:42:00|11296|11293.2|11294.8|11292|11299.3|11296.5|11294.8|11292|43
1653662530000|2022-05-27 14:42:10|11295.3|11292.5|11293.7|11290.9|11296.8|11294|11292.3|11289.5|16
1653662540000|2022-05-27 14:42:20|11293.3|11290.5|11296.3|11293.5|11296.3|11293.5|11292.3|11289.5|37
1653662550000|2022-05-27 14:42:30|11295.9|11293.1|11292.6|11289.8|11297.3|11294.5|11290.8|11288|17
1653662560000|2022-05-27 14:42:40|11292.5|11289.7|11291.8|11289|11292.8|11290|11288.9|11286.1|25
1653662570000|2022-05-27 14:42:50|11292.5|11289.7|11293.3|11290.5|11293.8|11291|11291.3|11288.5|20
1653662580000|2022-05-27 14:43:00|11294|11291.2|11291.8|11289|11294.8|11292|11291.1|11288.3|17
1653662590000|2022-05-27 14:43:10|11291.4|11288.6|11288.4|11285.6|11294.3|11291.5|11288.4|11285.6|45
1653662600000|2022-05-27 14:43:20|11288.6|11285.8|11290.8|11288|11292.8|11290|11288.1|11285.3|23
1653662610000|2022-05-27 14:43:30|11290.3|11287.5|11290.8|11288|11293.3|11290.5|11289.9|11287.1|15
1653662620000|2022-05-27 14:43:40|11291.3|11288.5|11294.9|11292.1|11295.3|11292.5|11290.8|11288|11
1653662630000|2022-05-27 14:43:50|11295.1|11292.3|11298.3|11295.5|11298.8|11296|11294.3|11291.5|21
1653662640000|2022-05-27 14:44:00|11298.6|11295.8|11303.3|11300.5|11303.8|11301|11295.8|11293|50
1653662650000|2022-05-27 14:44:10|11303.8|11301|11307.3|11304.5|11310.6|11307.8|11303.8|11301|97
1653662660000|2022-05-27 14:44:20|11307.6|11304.8|11300.8|11298|11307.8|11305|11299.8|11297|24
1653662670000|2022-05-27 14:44:30|11300.3|11297.5|11301.4|11298.6|11301.8|11299|11298.1|11295.3|10
1653662680000|2022-05-27 14:44:40|11301.3|11298.5|11300.8|11298|11301.3|11298.5|11296.8|11294|22
1653662690000|2022-05-27 14:44:50|11299.8|11297|11300.6|11297.8|11301.3|11298.5|11299.3|11296.5|14
1653662700000|2022-05-27 14:45:00|11299.3|11296.5|11300.6|11297.8|11301.3|11298.5|11298.8|11296|17
1653662710000|2022-05-27 14:45:10|11301|11298.2|11297.9|11295.1|11301.6|11298.8|11297.8|11295|12
1653662720000|2022-05-27 14:45:20|11297.6|11294.8|11297.3|11294.5|11298.8|11296|11297.3|11294.5|9
1653662730000|2022-05-27 14:45:30|11296.4|11293.6|11300.3|11297.5|11301.3|11298.5|11296.3|11293.5|22
1653662740000|2022-05-27 14:45:40|11300.1|11297.3|11298.4|11295.6|11300.3|11297.5|11297.3|11294.5|5
1653662750000|2022-05-27 14:45:50|11298.8|11296|11300.8|11298|11300.8|11298|11298.3|11295.5|7
1653662760000|2022-05-27 14:46:00|11302|11299.2|11302.6|11299.8|11303.3|11300.5|11300.3|11297.5|40
1653662770000|2022-05-27 14:46:10|11302.3|11299.5|11300.2|11297.4|11302.6|11299.8|11297.4|11294.6|19
1653662780000|2022-05-27 14:46:20|11300.1|11297.3|11297.1|11294.3|11300.1|11297.3|11294.2|11291.2|34
1653662790000|2022-05-27 14:46:30|11296.6|11293.8|11296.1|11293.3|11297.6|11294.8|11296.1|11293.3|10
1653662800000|2022-05-27 14:46:40|11296.4|11293.6|11294.1|11291.3|11297.6|11294.8|11293.6|11290.8|14
1653662810000|2022-05-27 14:46:50|11293.9|11291.1|11291.6|11288.8|11294.6|11291.8|11291.1|11288.3|21
1653662820000|2022-05-27 14:47:00|11291.1|11288.3|11294.4|11291.6|11294.4|11291.6|11290.1|11287.3|15
1653662830000|2022-05-27 14:47:10|11294.6|11291.8|11291.6|11288.8|11295.4|11292.6|11291.1|11288.3|29
1653662840000|2022-05-27 14:47:20|11291.9|11289.1|11292.6|11289.8|11294.4|11291.6|11291.6|11288.8|22
1653662850000|2022-05-27 14:47:30|11293.1|11290.3|11290.9|11288.1|11293.1|11290.3|11290.2|11287.4|10
1653662860000|2022-05-27 14:47:40|11291.1|11288.3|11293.6|11290.8|11294.6|11291.8|11290.6|11287.8|32
1653662870000|2022-05-27 14:47:50|11292.9|11290.1|11292.1|11289.3|11293.6|11290.8|11291.6|11288.8|15
1653662880000|2022-05-27 14:48:00|11292.4|11289.6|11294.1|11291.3|11294.1|11291.3|11290.1|11287.3|25
1653662890000|2022-05-27 14:48:10|11293.7|11290.9|11294.1|11291.3|11294.6|11291.8|11290.6|11287.8|36
1653662900000|2022-05-27 14:48:20|11294.6|11291.8|11293.1|11290.3|11294.6|11291.8|11291.6|11288.8|8
1653662910000|2022-05-27 14:48:30|11292.6|11289.8|11291.1|11288.3|11293.6|11290.8|11290.6|11287.8|6
1653662920000|2022-05-27 14:48:40|11291.6|11288.8|11291.9|11289.1|11292.1|11289.3|11290.6|11287.8|7
1653662930000|2022-05-27 14:48:50|11292.1|11289.3|11293.6|11290.8|11296.3|11293.5|11291.6|11288.8|27
1653662940000|2022-05-27 14:49:00|11293.9|11291.1|11292.9|11290.1|11294.1|11291.3|11289.6|11286.8|18
1653662950000|2022-05-27 14:49:10|11293.3|11290.5|11295.1|11292.3|11295.2|11292.4|11292.6|11289.8|5
1653662960000|2022-05-27 14:49:20|11294.9|11292.1|11296.6|11293.8|11298.7|11295.9|11294.1|11291.3|48
1653662970000|2022-05-27 14:49:30|11296.2|11293.4|11295|11292.2|11296.6|11293.8|11291.6|11288.8|46
1653662980000|2022-05-27 14:49:40|11295.5|11292.7|11296|11293.2|11297.5|11294.7|11295|11292.2|5
1653662990000|2022-05-27 14:49:50|11295.5|11292.7|11295|11292.2|11297|11294.2|11292|11289.1|24
1653663000000|2022-05-27 14:50:00|11295.9|11293.1|11299|11296.2|11300|11296.2|11295.9|11293.1|27
1653663010000|2022-05-27 14:50:10|11298.5|11295.7|11306.2|11303.4|11307.2|11304.4|11298.5|11295.7|31
1653663020000|2022-05-27 14:50:20|11306.5|11303.7|11303.5|11300.7|11306.9|11304.1|11301.5|11298.7|93
1653663030000|2022-05-27 14:50:30|11304.2|11301.4|11304.5|11301.7|11304.5|11301.7|11303.5|11300.7|20
1653663040000|2022-05-27 14:50:40|11303.8|11301|11302.4|11299.6|11306|11303.2|11301.9|11299.1|56
1653663050000|2022-05-27 14:50:50|11302.9|11300.1|11303.5|11300.7|11304|11301.2|11302.9|11300.1|11
1653663060000|2022-05-27 14:51:00|11302.8|11300|11306.9|11304.1|11306.9|11304.1|11302.5|11299.7|21
1653663070000|2022-05-27 14:51:10|11305.7|11302.9|11305.9|11303.1|11306.9|11304.1|11304|11301.2|18
1653663080000|2022-05-27 14:51:20|11305.5|11302.7|11305.4|11302.6|11306.4|11303.6|11302.5|11299.7|87
1653663090000|2022-05-27 14:51:30|11305.5|11302.7|11307|11304.2|11308|11305.2|11305|11302.2|33
1653663100000|2022-05-27 14:51:40|11307.5|11304.7|11304.5|11301.7|11307.5|11304.7|11301.5|11298.7|51
1653663110000|2022-05-27 14:51:50|11303.5|11300.7|11304|11301.2|11304.1|11301.3|11301|11298.2|19
1653663120000|2022-05-27 14:52:00|11303.5|11300.7|11302.5|11299.7|11304|11301.2|11300.5|11297.7|24
1653663130000|2022-05-27 14:52:10|11303|11300.2|11302.5|11299.7|11304.5|11301.7|11302|11299.2|11
1653663140000|2022-05-27 14:52:20|11303|11300.2|11302|11299.2|11305|11302.2|11300.5|11297.7|32
1653663150000|2022-05-27 14:52:30|11302.7|11299.9|11304|11301.2|11306|11303.2|11302.7|11299.9|13
1653663160000|2022-05-27 14:52:40|11304.2|11301.4|11302|11299.2|11304.2|11301.4|11299.5|11296.7|29
1653663170000|2022-05-27 14:52:50|11301.3|11298.5|11298.7|11295.9|11303.5|11300.7|11296.3|11293.3|88
1653663180000|2022-05-27 14:53:00|11298.5|11295.7|11295.5|11292.7|11298.5|11295.7|11294.2|11291.4|36
1653663190000|2022-05-27 14:53:10|11295.9|11293.1|11298|11295.2|11298.5|11295.7|11295.5|11292.7|7
1653663200000|2022-05-27 14:53:20|11297.7|11294.9|11301.4|11298.6|11301.5|11298.7|11297.7|11294.9|11
1653663210000|2022-05-27 14:53:30|11301.5|11298.7|11309.9|11307.1|11310.2|11307.4|11301.5|11298.7|28
1653663220000|2022-05-27 14:53:40|11310|11307.2|11304|11301.2|11310.5|11307.7|11303.5|11300.7|20
1653663230000|2022-05-27 14:53:50|11303.7|11300.9|11302.4|11299.6|11304|11301.2|11301.5|11298.7|9
1653663240000|2022-05-27 14:54:00|11302.5|11299.7|11307.7|11304.9|11308.5|11305.7|11300.2|11297.4|31
1653663250000|2022-05-27 14:54:10|11308.5|11305.7|11306.5|11303.7|11312|11309.2|11306.5|11303.7|47
1653663260000|2022-05-27 14:54:20|11305.5|11302.7|11304.5|11301.7|11307|11303.7|11303|11300.2|10
1653663270000|2022-05-27 14:54:30|11304.2|11301.4|11300.8|11298|11304.2|11301.4|11300.3|11296.7|34
1653663280000|2022-05-27 14:54:40|11301.2|11298.4|11302.3|11299.5|11302.7|11299.9|11299.8|11297|11
1653663290000|2022-05-27 14:54:50|11302.8|11300|11304.5|11301.7|11304.5|11301.7|11302.3|11299.5|27
1653663300000|2022-05-27 14:55:00|11305.6|11302.8|11303|11300.2|11306|11303.2|11301|11298.2|41
1653663310000|2022-05-27 14:55:10|11303.4|11300.6|11301|11298.2|11304.7|11301.9|11299.8|11297|19
1653663320000|2022-05-27 14:55:20|11301.3|11298.5|11299.8|11297|11301.3|11298.5|11296.8|11294|24
1653663330000|2022-05-27 14:55:30|11299.5|11296.7|11297.8|11295|11300.2|11297.4|11296.1|11293.3|15
1653663340000|2022-05-27 14:55:40|11297.3|11294.5|11296.2|11293.4|11298.5|11295.7|11295.8|11293|11
1653663350000|2022-05-27 14:55:50|11295.8|11293|11299.5|11296.7|11300.7|11297.9|11295.8|11293|31
1653663360000|2022-05-27 14:56:00|11299.3|11296.5|11298.3|11295.5|11302|11299.2|11296.5|11293.7|37
1653663370000|2022-05-27 14:56:10|11297.6|11294.8|11301.3|11298.5|11301.8|11299|11297.3|11294.5|25
1653663380000|2022-05-27 14:56:20|11300.3|11297.5|11300.3|11297.5|11301.8|11299|11300.1|11297.3|21
1653663390000|2022-05-27 14:56:30|11298.5|11295.7|11296.8|11294|11298.8|11296|11294.4|11291.6|23
1653663400000|2022-05-27 14:56:40|11295.5|11292.7|11295.8|11293|11297.8|11295|11292.4|11289.6|19
1653663410000|2022-05-27 14:56:50|11296.4|11293.6|11298.4|11295.6|11299.3|11296.5|11296.4|11293.6|14
1653663420000|2022-05-27 14:57:00|11298.3|11295.5|11298.4|11295.6|11300.3|11297.5|11294.9|11292.1|24
1653663430000|2022-05-27 14:57:10|11298.8|11296|11300.3|11297.5|11300.8|11298|11298.4|11295.6|15
1653663440000|2022-05-27 14:57:20|11300.8|11298|11300.4|11297.6|11301.3|11298.5|11298.8|11296|8
1653663450000|2022-05-27 14:57:30|11300.3|11297.5|11299.3|11296.5|11301.6|11298.8|11297.4|11294.6|25
1653663460000|2022-05-27 14:57:40|11298.8|11296|11304.3|11301.5|11304.6|11301.8|11298.8|11296|49
1653663470000|2022-05-27 14:57:50|11303.9|11301.1|11305.8|11303|11306.8|11304|11303.3|11300.5|23
1653663480000|2022-05-27 14:58:00|11305|11302.2|11303.4|11300.6|11305.3|11302.5|11302.4|11299.6|29
1653663490000|2022-05-27 14:58:10|11303.1|11300.3|11301.3|11298.5|11305.8|11303|11300.8|11298|28
1653663500000|2022-05-27 14:58:20|11300.8|11298|11298.8|11296|11301.6|11298.8|11298.6|11295.8|29
1653663510000|2022-05-27 14:58:30|11299.3|11296.5|11298.8|11296|11299.8|11297|11298.1|11295.3|11
1653663520000|2022-05-27 14:58:40|11298.3|11295.5|11299.9|11297.1|11301.1|11298.3|11297.8|11295|12
1653663530000|2022-05-27 14:58:50|11299.5|11296.7|11296.3|11293.5|11299.5|11296.7|11295.3|11292.5|28
1653663540000|2022-05-27 14:59:00|11296.6|11293.8|11287.8|11285|11296.6|11293.8|11283.4|11280.4|133
1653663550000|2022-05-27 14:59:10|11287.7|11284.9|11287.9|11285.1|11288.1|11285.3|11286.4|11283.6|24
1653663560000|2022-05-27 14:59:20|11287.8|11285|11288.3|11285.5|11288.3|11285.5|11285.1|11282.3|32
1653663570000|2022-05-27 14:59:30|11288.1|11285.3|11290.3|11287.5|11290.8|11288|11287.1|11284.3|23
1653663580000|2022-05-27 14:59:40|11290.8|11288|11286.5|11283.7|11290.8|11288|11286.5|11283.7|111
1653663590000|2022-05-27 14:59:50|11286.1|11283.3|11288.6|11285.8|11288.6|11285.8|11285.7|11282.9|14
1653663600000|2022-05-27 15:00:00|11288.7|11285.9|11291.6|11288.8|11292.6|11289.8|11287.6|11284.8|54
1653663610000|2022-05-27 15:00:10|11290.7|11287.9|11289.1|11286.3|11292.1|11289.3|11288.1|11285.3|16
1653663620000|2022-05-27 15:00:20|11290.1|11287.3|11292.6|11289.8|11293.4|11290.6|11288.1|11285.3|23
1653663630000|2022-05-27 15:00:30|11293.6|11290.8|11291.6|11288.8|11295.6|11292.8|11291.1|11288.3|42
1653663640000|2022-05-27 15:00:40|11291.2|11288.4|11291.1|11288.3|11293.1|11290.3|11288.2|11285.4|42
1653663650000|2022-05-27 15:00:50|11290.4|11287.6|11288.9|11286.1|11290.7|11287.9|11288.2|11285.4|11
1653663660000|2022-05-27 15:01:00|11288.7|11285.9|11288.7|11285.9|11289.6|11286.8|11288.2|11285.4|24
1653663670000|2022-05-27 15:01:10|11289.1|11286.3|11288.4|11285.6|11290.4|11287.6|11288.2|11285.4|24
1653663680000|2022-05-27 15:01:20|11288.2|11285.4|11282.6|11279.8|11288.6|11285.8|11282.2|11279.4|79
1653663690000|2022-05-27 15:01:30|11283.1|11280.3|11278.1|11275.3|11284.7|11281.9|11274.6|11271.8|242
1653663700000|2022-05-27 15:01:40|11277.6|11274.8|11269.1|11266.3|11277.6|11274.8|11269.1|11266|97
1653663710000|2022-05-27 15:01:50|11266.2|11263.4|11264.1|11261.3|11268.1|11265.3|11261.1|11258.3|349
1653663720000|2022-05-27 15:02:00|11264.2|11261.4|11256.1|11253.3|11264.6|11261.8|11255.1|11252.3|188
1653663730000|2022-05-27 15:02:10|11257.1|11254.3|11259.1|11256.3|11260.1|11257.3|11254.8|11252|66
1653663740000|2022-05-27 15:02:20|11258.7|11255.9|11257.9|11255.1|11259.3|11256.5|11252.6|11249.8|156
1653663750000|2022-05-27 15:02:30|11257.4|11254.6|11253.3|11250.5|11258.1|11255.3|11252.8|11250|73
1653663760000|2022-05-27 15:02:40|11252.9|11250.1|11249.4|11246.6|11255.8|11253|11247.6|11244.8|124
1653663770000|2022-05-27 15:02:50|11249.6|11246.8|11248.6|11245.8|11253.1|11250.3|11247.6|11244.8|54
1653663780000|2022-05-27 15:03:00|11248.2|11245.4|11245.4|11242.6|11248.2|11245.4|11242.6|11239.8|79
1653663790000|2022-05-27 15:03:10|11246.1|11243.3|11251.1|11248.3|11253.9|11251.1|11245.6|11242.8|96
1653663800000|2022-05-27 15:03:20|11251.4|11248.6|11251.9|11249.1|11255.2|11252.4|11251.4|11248.6|61
1653663810000|2022-05-27 15:03:30|11251.6|11248.8|11255.4|11252.6|11255.4|11252.6|11248.1|11245.3|96
1653663820000|2022-05-27 15:03:40|11255.1|11252.3|11258.6|11255.8|11259.4|11256.6|11254.1|11251.3|64
1653663830000|2022-05-27 15:03:50|11258.9|11256.1|11261.6|11258.8|11262.4|11259.5|11258.7|11255.9|76
1653663840000|2022-05-27 15:04:00|11261.8|11259|11269.3|11266.5|11271.3|11268.5|11261.3|11258.5|79
1653663850000|2022-05-27 15:04:10|11269.1|11266.3|11267.6|11264.8|11269.1|11266.3|11266.4|11263.6|24
1653663860000|2022-05-27 15:04:20|11267.2|11264.4|11254.2|11251.4|11267.7|11264.9|11253.2|11250.4|115
1653663870000|2022-05-27 15:04:30|11254.6|11251.8|11258.7|11255.9|11259.1|11256.3|11254.6|11251.8|35
1653663880000|2022-05-27 15:04:40|11259.1|11256.3|11254.2|11251.4|11259.2|11256.4|11252.7|11249.9|51
1653663890000|2022-05-27 15:04:50|11253.9|11251.1|11256.1|11253.3|11256.1|11253.3|11253.7|11250.9|29
1653663900000|2022-05-27 15:05:00|11256.6|11253.8|11255.7|11252.9|11256.6|11253.8|11253.6|11250.8|39
1653663910000|2022-05-27 15:05:10|11256.1|11253.3|11262.7|11259.9|11265.7|11262.9|11256.1|11253.3|79
1653663920000|2022-05-27 15:05:20|11263.1|11260.3|11261.7|11258.9|11265.7|11262.9|11261.7|11258.9|23
1653663930000|2022-05-27 15:05:30|11262.7|11259.9|11260.7|11257.9|11265.7|11262.9|11260|11257.2|54
1653663940000|2022-05-27 15:05:40|11259.7|11256.9|11259.2|11256.4|11261.2|11258.4|11258.4|11255.6|42
1653663950000|2022-05-27 15:05:50|11259.9|11257.1|11253.2|11250.4|11260.8|11258|11252.5|11249.7|36
1653663960000|2022-05-27 15:06:00|11252.2|11249.4|11252.7|11249.9|11254.2|11251.4|11251.7|11248.9|22
1653663970000|2022-05-27 15:06:10|11252|11249.2|11258.4|11255.6|11259.7|11256.9|11251.2|11248.4|91
1653663980000|2022-05-27 15:06:20|11258.2|11255.4|11259.1|11256.3|11259.2|11256.4|11258.1|11255.3|11
1653663990000|2022-05-27 15:06:30|11258.7|11255.9|11260.1|11257.3|11263.2|11260.4|11258.7|11255.9|61
1653664000000|2022-05-27 15:06:40|11260.4|11257.6|11261.2|11258.4|11261.7|11258.9|11258.7|11255.9|38
1653664010000|2022-05-27 15:06:50|11259.7|11256.9|11260.7|11257.9|11261.7|11258.9|11259.2|11256.4|15
1653664020000|2022-05-27 15:07:00|11260.4|11257.6|11262.1|11259.3|11262.2|11259.4|11258.7|11255.9|31
1653664030000|2022-05-27 15:07:10|11262.9|11260.1|11268.2|11265.4|11268.4|11265.6|11262.9|11260.1|48
1653664040000|2022-05-27 15:07:20|11267.7|11264.9|11264.7|11261.9|11270.1|11267.3|11261.2|11258.4|77
1653664050000|2022-05-27 15:07:30|11264.2|11261.4|11258.1|11255.3|11264.7|11261.9|11256.4|11253.6|142
1653664060000|2022-05-27 15:07:40|11258.2|11255.4|11261.2|11258.4|11261.2|11258.4|11256.7|11253.9|28
1653664070000|2022-05-27 15:07:50|11261.6|11258.8|11265.7|11262.9|11266.4|11263.6|11261.6|11258.8|41
1653664080000|2022-05-27 15:08:00|11266.1|11263.3|11258.7|11255.9|11266.7|11263.9|11258.2|11255.4|68
1653664090000|2022-05-27 15:08:10|11258.9|11256.1|11254.2|11251.4|11259.2|11256.4|11253.7|11250.9|56
1653664100000|2022-05-27 15:08:20|11254.7|11251.9|11257.6|11254.8|11257.7|11254.9|11253.7|11250.9|45
1653664110000|2022-05-27 15:08:30|11257.7|11254.9|11254.5|11251.7|11257.7|11254.9|11253.9|11251.1|70
1653664120000|2022-05-27 15:08:40|11254.4|11251.6|11255.5|11252.7|11258|11255.2|11254|11251.2|37
1653664130000|2022-05-27 15:08:50|11255.2|11252.4|11254|11251.2|11256.2|11253.4|11254|11251.2|25
1653664140000|2022-05-27 15:09:00|11254.5|11251.7|11253.5|11250.7|11254.5|11251.7|11249.3|11246.5|60
1653664150000|2022-05-27 15:09:10|11253.2|11250.4|11248|11245.2|11253.2|11250.4|11247.7|11244.9|42
1653664160000|2022-05-27 15:09:20|11248.5|11245.7|11252.9|11250.1|11255|11252.2|11248.5|11245.7|62
1653664170000|2022-05-27 15:09:30|11253|11250.2|11251.4|11248.6|11253|11250.2|11249.2|11246.4|22
1653664180000|2022-05-27 15:09:40|11251|11248.2|11248.7|11245.9|11253|11250.2|11248.7|11245.9|51
1653664190000|2022-05-27 15:09:50|11249|11246.2|11252|11249.2|11253.9|11251.1|11249|11246.2|71
1653664200000|2022-05-27 15:10:00|11252.5|11249.7|11267.6|11264.8|11268.2|11265.4|11252|11249.2|144
1653664210000|2022-05-27 15:10:10|11267.4|11264.6|11265.7|11262.9|11268.5|11265.4|11262.7|11259.9|47
1653664220000|2022-05-27 15:10:20|11266|11263.2|11262.5|11259.7|11266.7|11263.9|11261.3|11258.5|33
1653664230000|2022-05-27 15:10:30|11261|11258.2|11265.5|11262.7|11266.5|11263.7|11261|11258.2|43
1653664240000|2022-05-27 15:10:40|11265.2|11262.4|11260.5|11257.7|11266|11263.2|11260|11257.2|31
1653664250000|2022-05-27 15:10:50|11261|11258.2|11260.4|11257.6|11261.5|11258.7|11256|11253.2|44
1653664260000|2022-05-27 15:11:00|11260|11257.2|11262.4|11259.6|11262.4|11259.6|11257.5|11254.7|18
1653664270000|2022-05-27 15:11:10|11262.5|11259.7|11259.7|11256.9|11267.4|11264.6|11259.7|11256.9|85
1653664280000|2022-05-27 15:11:20|11259.3|11256.5|11260.5|11257.7|11261.5|11258.7|11258.5|11255.7|23
1653664290000|2022-05-27 15:11:30|11260.9|11258.1|11260.3|11257.5|11263|11260.2|11258|11255.2|184
1653664300000|2022-05-27 15:11:40|11259.8|11257|11263.3|11260.5|11263.7|11260.9|11259.3|11256.5|57
1653664310000|2022-05-27 15:11:50|11264|11261.2|11265|11262.2|11265.3|11262.5|11262.7|11259.9|115
1653664320000|2022-05-27 15:12:00|11265.4|11262.6|11272.2|11269.4|11277.7|11274.9|11265.4|11262.6|83
1653664330000|2022-05-27 15:12:10|11271.7|11268.9|11272.2|11269.4|11272.2|11269.4|11269.2|11266.4|22
1653664340000|2022-05-27 15:12:20|11271.7|11268.9|11271.7|11268.9|11272.7|11269.9|11269.6|11266.8|22
1653664350000|2022-05-27 15:12:30|11272|11269.2|11268.3|11265.5|11272.2|11269.4|11267.7|11264.9|20
1653664360000|2022-05-27 15:12:40|11268.7|11265.9|11269.2|11266.4|11270.5|11267.7|11267.8|11265|10
1653664370000|2022-05-27 15:12:50|11268.8|11266|11263.8|11261|11269.7|11266.9|11261.6|11258.8|39
1653664380000|2022-05-27 15:13:00|11263.5|11260.7|11264.3|11261.5|11266|11263.2|11261.5|11258.7|28
1653664390000|2022-05-27 15:13:10|11264.5|11261.7|11263.3|11260.5|11265.8|11263|11260|11257.2|22
1653664400000|2022-05-27 15:13:20|11263|11260.2|11263.6|11260.8|11265.5|11262.7|11261|11258.2|38
1653664410000|2022-05-27 15:13:30|11263.5|11260.7|11264.5|11261.7|11267|11264.2|11263|11260.2|48
1653664420000|2022-05-27 15:13:40|11265|11262.2|11272|11269.2|11272.5|11269.7|11263.6|11260.8|42
1653664430000|2022-05-27 15:13:50|11272.3|11269.5|11270.4|11267.6|11274.5|11271.7|11269|11266.2|25
1653664440000|2022-05-27 15:14:00|11270.1|11267.3|11271.3|11268.5|11272|11269.2|11269|11266.2|18
1653664450000|2022-05-27 15:14:10|11271|11268.2|11269.5|11266.7|11272|11269.2|11269.5|11266.7|27
1653664460000|2022-05-27 15:14:20|11270|11267.2|11274.7|11271.9|11277.2|11274.4|11270|11267.2|60
1653664470000|2022-05-27 15:14:30|11274.2|11271.4|11275.2|11272.4|11275.3|11272.5|11272.2|11269.4|38
1653664480000|2022-05-27 15:14:40|11274.8|11272|11282.7|11279.9|11282.7|11279.9|11273.7|11270.9|51
1653664490000|2022-05-27 15:14:50|11283|11280.2|11283.7|11280.9|11287.7|11284.9|11281.7|11278.9|82
1653664500000|2022-05-27 15:15:00|11283.3|11280.5|11291.2|11288.4|11291.7|11288.9|11283.3|11280.5|93
1653664510000|2022-05-27 15:15:10|11292.2|11289.4|11288.7|11285.9|11292.7|11289.9|11286.8|11284|105
1653664520000|2022-05-27 15:15:20|11288.3|11285.5|11296.7|11293.9|11297.4|11294.6|11287.8|11285|45
1653664530000|2022-05-27 15:15:30|11297.1|11294.3|11293.4|11290.6|11297.7|11294.9|11293.4|11290.6|40
1653664540000|2022-05-27 15:15:40|11293.2|11290.4|11290.4|11287.6|11293.9|11291.1|11290.4|11287.6|48
1653664550000|2022-05-27 15:15:50|11288.7|11285.9|11290.4|11287.6|11291.4|11288.6|11288.7|11285.9|43
1653664560000|2022-05-27 15:16:00|11290|11287.2|11292.7|11289.9|11293.4|11290.6|11286.9|11284.1|64
1653664570000|2022-05-27 15:16:10|11292.9|11290.1|11293.7|11290.9|11294.7|11291.9|11292.9|11290.1|18
1653664580000|2022-05-27 15:16:20|11293.2|11290.4|11295.4|11292.6|11296.4|11293.6|11292.9|11290.1|25
1653664590000|2022-05-27 15:16:30|11294.4|11291.6|11294.6|11291.8|11296.2|11293.4|11292.9|11290.1|25
1653664600000|2022-05-27 15:16:40|11295.4|11292.6|11297.6|11294.8|11297.6|11294.8|11292.5|11289.7|109
1653664610000|2022-05-27 15:16:50|11298.1|11295.3|11297.6|11294.8|11304.8|11299.9|11297.6|11294.8|64
1653664620000|2022-05-27 15:17:00|11298.1|11295.3|11298.6|11295.8|11301.1|11298.3|11297.6|11294.8|32
1653664630000|2022-05-27 15:17:10|11298.9|11296.1|11304.5|11301.7|11305.6|11302.8|11298.1|11295.3|151
1653664640000|2022-05-27 15:17:20|11305.1|11302.3|11305.1|11302.3|11311.1|11308.3|11304.6|11301.8|99
1653664650000|2022-05-27 15:17:30|11304.7|11301.9|11304.6|11301.8|11305.7|11302.9|11302.1|11299.3|53
1653664660000|2022-05-27 15:17:40|11305.6|11302.8|11308.6|11305.8|11308.6|11305.8|11304.1|11301.3|34
1653664670000|2022-05-27 15:17:50|11307.9|11305.1|11305.1|11302.3|11307.9|11305.1|11304.1|11301.3|31
1653664680000|2022-05-27 15:18:00|11304.7|11301.9|11296.6|11293.8|11304.7|11301.9|11291.6|11288.8|94
1653664690000|2022-05-27 15:18:10|11297.3|11294.5|11296.1|11293.3|11299.1|11296.3|11295.6|11292.8|36
1653664700000|2022-05-27 15:18:20|11295.4|11292.6|11293.7|11290.9|11296.8|11293.6|11292.6|11289.8|29
1653664710000|2022-05-27 15:18:30|11294.4|11291.6|11291.7|11288.9|11295.1|11292.3|11291.1|11288.3|28
1653664720000|2022-05-27 15:18:40|11292.1|11289.3|11294.1|11291.3|11295.1|11292.3|11291.1|11288.3|7
1653664730000|2022-05-27 15:18:50|11293.7|11290.9|11294.6|11291.8|11296.1|11293.3|11293.7|11290.9|4
1653664740000|2022-05-27 15:19:00|11294.2|11291.4|11294.1|11291.3|11298.4|11295.6|11294.1|11291.3|25
1653664750000|2022-05-27 15:19:10|11293.3|11290.5|11294|11291.2|11295.1|11292.3|11292.5|11289.7|24
1653664760000|2022-05-27 15:19:20|11294.8|11292|11291|11288.2|11295|11292.2|11288.7|11285.9|41
1653664770000|2022-05-27 15:19:30|11290.8|11288|11291.3|11288.5|11292.3|11289.5|11290.5|11287.7|13
1653664780000|2022-05-27 15:19:40|11292|11289.2|11291.6|11288.8|11292.3|11289.5|11291.6|11288.8|3
1653664790000|2022-05-27 15:19:50|11291.3|11288.5|11291.8|11289|11292.3|11289.5|11291.3|11288.5|3
1653664800000|2022-05-27 15:20:00|11291.5|11288.7|11285.8|11283|11291.8|11289|11284.8|11282|57
1653664810000|2022-05-27 15:20:10|11285.3|11282.5|11287.8|11285|11288.8|11286|11283.8|11281|37
1653664820000|2022-05-27 15:20:20|11288.3|11285.5|11290.8|11288|11291.8|11289|11287.8|11285|25
1653664830000|2022-05-27 15:20:30|11291.5|11288.7|11289.4|11286.6|11294|11291.2|11289.4|11286.6|34
1653664840000|2022-05-27 15:20:40|11288.8|11286|11295.4|11292.6|11295.4|11292.6|11287.6|11284.8|131
1653664850000|2022-05-27 15:20:50|11295.5|11292.7|11296.9|11294.1|11297|11294.2|11294.7|11291.8|20
1653664860000|2022-05-27 15:21:00|11297|11294.2|11298|11295.2|11299.7|11296.9|11295.2|11292.4|42
1653664870000|2022-05-27 15:21:10|11298.5|11295.7|11303|11300.2|11306.6|11301.4|11298.2|11295.4|98
1653664880000|2022-05-27 15:21:20|11304|11301.2|11299.5|11296.7|11304|11301.2|11299.5|11296.7|63
1653664890000|2022-05-27 15:21:30|11299.2|11296.4|11296.5|11293.7|11300|11297.2|11295.4|11292.6|14
1653664900000|2022-05-27 15:21:40|11296.9|11294.1|11295|11292.2|11296.9|11294.1|11294.7|11291.9|13
1653664910000|2022-05-27 15:21:50|11295.4|11292.6|11295|11292.2|11296.4|11293.6|11293.5|11290.7|9
1653664920000|2022-05-27 15:22:00|11295.9|11293.1|11295.9|11293.1|11295.9|11293.1|11293|11290.2|21
1653664930000|2022-05-27 15:22:10|11294.8|11292|11295|11292.2|11298.7|11295.9|11293|11290.2|47
1653664940000|2022-05-27 15:22:20|11292.9|11290.1|11300.2|11297.4|11300.2|11297.4|11291.5|11288.7|46
1653664950000|2022-05-27 15:22:30|11299.5|11296.7|11301.5|11298.7|11303.5|11300.7|11299.5|11296.7|12
1653664960000|2022-05-27 15:22:40|11300.5|11297.7|11298.5|11295.7|11301.4|11298.6|11298.5|11295.7|17
1653664970000|2022-05-27 15:22:50|11298.2|11295.4|11299.5|11296.7|11300.5|11297.7|11297|11294.2|9
1653664980000|2022-05-27 15:23:00|11300|11297.2|11298.5|11295.7|11302|11299.2|11298.5|11295.7|27
1653664990000|2022-05-27 15:23:10|11297.5|11294.7|11296.7|11293.9|11298.4|11295.6|11294.5|11291.7|24
1653665000000|2022-05-27 15:23:20|11296.5|11293.7|11296.5|11293.7|11298.7|11295.9|11296|11293.2|10
1653665010000|2022-05-27 15:23:30|11296.2|11293.4|11297.5|11294.7|11297.5|11294.7|11294.5|11291.7|96
1653665020000|2022-05-27 15:23:40|11297|11294.2|11298.4|11295.6|11300.5|11297.7|11297|11294.2|20
1653665030000|2022-05-27 15:23:50|11298|11295.2|11301|11298.2|11302.4|11299.6|11297.7|11294.9|31
1653665040000|2022-05-27 15:24:00|11301.4|11298.6|11298|11295.2|11303|11300.2|11298|11295.2|21
1653665050000|2022-05-27 15:24:10|11298.4|11295.6|11297|11294.2|11298.5|11295.7|11296.5|11293.2|20
1653665060000|2022-05-27 15:24:20|11297.4|11294.6|11291|11288.2|11298.5|11295.7|11289.5|11286.7|40
1653665070000|2022-05-27 15:24:30|11290.3|11287.5|11295.4|11292.6|11295.9|11293.1|11290.3|11287.5|20
1653665080000|2022-05-27 15:24:40|11295|11292.2|11294.4|11291.6|11300|11297.2|11294.4|11291.6|27
1653665090000|2022-05-27 15:24:50|11294.2|11291.4|11295.5|11292.7|11298.5|11295.7|11292.7|11289.9|42
1653665100000|2022-05-27 15:25:00|11296.5|11293.7|11310.4|11307.6|11312.1|11309.3|11296.5|11293.7|113
1653665110000|2022-05-27 15:25:10|11310.7|11307.9|11311.2|11308.4|11312.7|11309.9|11309.2|11306.4|82
1653665120000|2022-05-27 15:25:20|11311.6|11308.8|11311.1|11308.3|11313.7|11310.9|11310.7|11307.9|53
1653665130000|2022-05-27 15:25:30|11311.2|11308.4|11311.2|11308.4|11315.2|11312.4|11311|11308.2|32
1653665140000|2022-05-27 15:25:40|11310.9|11308.1|11315.7|11312.9|11317.1|11314.3|11310.9|11308.1|77
1653665150000|2022-05-27 15:25:50|11316.1|11313.3|11316.7|11313.9|11316.7|11313.9|11311.4|11308.6|41
1653665160000|2022-05-27 15:26:00|11316.4|11313.6|11325.2|11322.4|11326.8|11324|11315.9|11313.1|187
1653665170000|2022-05-27 15:26:10|11325.9|11323.1|11332.4|11329.6|11333.4|11330.6|11323.8|11321|152
1653665180000|2022-05-27 15:26:20|11332.1|11329.3|11339|11336.2|11341|11338.2|11331.9|11329.1|211
1653665190000|2022-05-27 15:26:30|11339.1|11336.3|11332.8|11330|11339.6|11336.8|11331.4|11328.6|100
1653665200000|2022-05-27 15:26:40|11333|11330.2|11333.6|11330.8|11335.6|11332.8|11330.6|11327.8|84
1653665210000|2022-05-27 15:26:50|11333.1|11330.3|11329.6|11326.8|11333.1|11330.3|11329.1|11326.3|25
1653665220000|2022-05-27 15:27:00|11330.4|11327.6|11331.4|11328.6|11332.4|11329.6|11327.7|11324.9|127
1653665230000|2022-05-27 15:27:10|11330.6|11327.8|11327.6|11324.8|11330.6|11327.8|11327.1|11324.3|54
1653665240000|2022-05-27 15:27:20|11327.1|11324.3|11326.6|11323.8|11327.1|11324.3|11324.1|11321.3|26
1653665250000|2022-05-27 15:27:30|11326.2|11323.4|11327.7|11324.9|11327.9|11325.1|11325.6|11322.8|12
1653665260000|2022-05-27 15:27:40|11327.9|11325.1|11326.7|11323.9|11331.6|11328.8|11326.6|11323.8|42
1653665270000|2022-05-27 15:27:50|11326.6|11323.8|11321.6|11318.8|11326.6|11323.8|11320.1|11317.3|39
1653665280000|2022-05-27 15:28:00|11322.1|11319.3|11324.9|11322.1|11326.1|11323.3|11320.1|11317.3|70
1653665290000|2022-05-27 15:28:10|11324.7|11321.9|11324.6|11321.8|11331.7|11328.9|11324.6|11321.8|48
1653665300000|2022-05-27 15:28:20|11326.1|11323.3|11330.6|11327.8|11330.6|11327.8|11325.2|11322.4|32
1653665310000|2022-05-27 15:28:30|11331.3|11328.5|11331.1|11328.3|11335.8|11333|11328.6|11325.8|81
1653665320000|2022-05-27 15:28:40|11332.6|11329.8|11334.1|11331.3|11334.6|11331.8|11330.6|11327.8|58
1653665330000|2022-05-27 15:28:50|11334.6|11331.8|11330.6|11327.8|11336.1|11333.3|11329.6|11326.8|60
1653665340000|2022-05-27 15:29:00|11329.6|11326.8|11331.2|11328.4|11331.7|11328.9|11329.1|11326.3|50
1653665350000|2022-05-27 15:29:10|11331.1|11328.3|11338.6|11335.8|11339.8|11337|11329.1|11326.3|65
1653665360000|2022-05-27 15:29:20|11340.2|11337.4|11335.3|11332.5|11341.3|11338.5|11330.8|11328|110
1653665370000|2022-05-27 15:29:30|11336.3|11333.5|11334.1|11331.3|11340.5|11337.7|11333.4|11330.5|70
1653665380000|2022-05-27 15:29:40|11334.3|11331.5|11334.8|11332|11338.1|11335.3|11333.3|11330.5|103
1653665390000|2022-05-27 15:29:50|11335.3|11332.5|11324.9|11322.1|11335.3|11332.5|11324.8|11322|106
1653665400000|2022-05-27 15:30:00|11324.8|11322|11330.4|11327.6|11331.3|11328.5|11322.4|11319.6|94
1653665410000|2022-05-27 15:30:10|11332.3|11329.5|11325.4|11322.6|11332.6|11329.8|11325.1|11322.3|32
1653665420000|2022-05-27 15:30:20|11325.1|11322.3|11328.1|11325.3|11330.6|11327.8|11323.6|11320.8|68
1653665430000|2022-05-27 15:30:30|11328.4|11325.6|11330.4|11327.6|11331.1|11328.3|11327.6|11324.8|27
1653665440000|2022-05-27 15:30:40|11330.1|11327.3|11332.1|11329.3|11333.1|11330.3|11328.6|11325.8|27
1653665450000|2022-05-27 15:30:50|11331.7|11328.9|11331.4|11328.6|11333.3|11330.5|11329.9|11327.1|41
1653665460000|2022-05-27 15:31:00|11331.7|11328.9|11330.4|11327.6|11332.9|11330.1|11329.4|11326.6|45
1653665470000|2022-05-27 15:31:10|11331.6|11328.8|11336.4|11333.6|11337.3|11334.5|11330.2|11327.4|72
1653665480000|2022-05-27 15:31:20|11336.8|11334|11332.1|11329.3|11336.8|11334|11331.1|11328.3|39
1653665490000|2022-05-27 15:31:30|11331.9|11329.1|11330.4|11327.6|11332.4|11329.6|11329.1|11326.3|28
1653665500000|2022-05-27 15:31:40|11330.1|11327.3|11331.9|11329.1|11334.6|11331.8|11327.4|11324.6|61
1653665510000|2022-05-27 15:31:50|11333.8|11331|11337.3|11334.5|11337.8|11335|11331.8|11329|71
1653665520000|2022-05-27 15:32:00|11336.9|11334.1|11337.1|11334.3|11339.3|11336.5|11335.8|11333|36
1653665530000|2022-05-27 15:32:10|11337.4|11334.6|11338.8|11336|11338.8|11336|11333.2|11330.4|36
1653665540000|2022-05-27 15:32:20|11339.1|11336.3|11349.3|11346.5|11349.3|11346.5|11339.1|11336.3|165
1653665550000|2022-05-27 15:32:30|11348.9|11346.1|11347.3|11344.5|11349.3|11346.5|11345.8|11343|76
1653665560000|2022-05-27 15:32:40|11346.9|11344.1|11347.3|11344.5|11349.9|11347.1|11345.8|11343|43
1653665570000|2022-05-27 15:32:50|11347.1|11344.3|11355.5|11352.7|11355.5|11352.7|11343.8|11341|90
1653665580000|2022-05-27 15:33:00|11354.8|11352|11354.8|11352|11357.3|11354.5|11352.3|11349.5|171
1653665590000|2022-05-27 15:33:10|11354.1|11351.3|11359.1|11356.3|11360.6|11357.8|11353.1|11350.3|110
1653665600000|2022-05-27 15:33:20|11360.2|11357.4|11354.8|11352|11360.2|11357.4|11354.1|11351.3|62
1653665610000|2022-05-27 15:33:30|11355.5|11352.7|11354.3|11351.5|11356.1|11353.3|11352.8|11350|82
1653665620000|2022-05-27 15:33:40|11354.6|11351.8|11355.3|11352.5|11358.5|11355.7|11354.3|11351.5|110
1653665630000|2022-05-27 15:33:50|11355.6|11352.8|11353.8|11351|11356.8|11354|11353.8|11351|23
1653665640000|2022-05-27 15:34:00|11354.1|11351.3|11349.9|11347.1|11355.6|11352.8|11348.1|11345.3|84
1653665650000|2022-05-27 15:34:10|11349.8|11347|11348.7|11345.9|11350.8|11348|11348.7|11345.9|18
1653665660000|2022-05-27 15:34:20|11349.1|11346.3|11349.2|11346.4|11351.7|11348.9|11346|11343.2|47
1653665670000|2022-05-27 15:34:30|11349.7|11346.9|11352.2|11349.4|11353.1|11350.3|11349.7|11346.9|10
1653665680000|2022-05-27 15:34:40|11352.1|11349.3|11355.7|11352.9|11356.7|11353.9|11351.7|11348.9|58
1653665690000|2022-05-27 15:34:50|11355.4|11352.6|11350.2|11347.4|11357.8|11355|11350.2|11347.4|63
1653665700000|2022-05-27 15:35:00|11348.7|11345.9|11345.7|11342.9|11348.9|11346.1|11345.2|11342.4|75
1653665710000|2022-05-27 15:35:10|11345|11342.2|11343.5|11340.7|11346.7|11343.9|11340.9|11338.1|80
1653665720000|2022-05-27 15:35:20|11343.9|11341.1|11341.5|11338.7|11346.7|11343.9|11341.2|11337.8|196
1653665730000|2022-05-27 15:35:30|11342|11339.2|11341.7|11338.9|11342.9|11340.1|11338.2|11335.4|61
1653665740000|2022-05-27 15:35:40|11341|11338.2|11341.5|11338.7|11343|11340.2|11337|11334.2|48
1653665750000|2022-05-27 15:35:50|11341.2|11338.4|11338.5|11335.7|11342|11339.2|11337.5|11334.7|22
1653665760000|2022-05-27 15:36:00|11338.9|11336.1|11338.5|11335.7|11340|11337.2|11337|11334.2|31
1653665770000|2022-05-27 15:36:10|11339.6|11336.8|11340.2|11337.4|11341.7|11338.9|11337.7|11334.9|136
1653665780000|2022-05-27 15:36:20|11339.7|11336.9|11339.7|11336.9|11340.7|11337.9|11335.7|11332.9|128
1653665790000|2022-05-27 15:36:30|11340.1|11337.3|11337.7|11334.9|11340.1|11337.3|11337.4|11334.6|53
1653665800000|2022-05-27 15:36:40|11337.4|11334.6|11339.1|11336.3|11339.6|11336.8|11335.7|11332.9|28
1653665810000|2022-05-27 15:36:50|11338.7|11335.9|11338.1|11335.3|11339.6|11336.8|11336.6|11333.8|19
1653665820000|2022-05-27 15:37:00|11338.7|11335.9|11336.2|11333.4|11338.7|11335.9|11334.7|11331.9|46
1653665830000|2022-05-27 15:37:10|11336.7|11333.9|11339.1|11336.3|11339.6|11336.8|11335.7|11332.9|45
1653665840000|2022-05-27 15:37:20|11339.4|11336.6|11339.2|11336.4|11340.6|11337.8|11338.7|11335.9|32
1653665850000|2022-05-27 15:37:30|11339.1|11336.3|11336.2|11333.4|11340.7|11337.9|11335.7|11332.9|32
1653665860000|2022-05-27 15:37:40|11336.6|11333.8|11339.7|11336.9|11339.7|11336.9|11336.6|11333.8|15
1653665870000|2022-05-27 15:37:50|11340.1|11337.3|11347.6|11344.8|11347.6|11344.8|11339.7|11336.9|53
1653665880000|2022-05-27 15:38:00|11347.7|11344.9|11344.7|11341.9|11348.7|11345.9|11344|11341.2|57
1653665890000|2022-05-27 15:38:10|11345.7|11342.9|11347.1|11344.3|11347.6|11344.8|11345.7|11342.9|20
1653665900000|2022-05-27 15:38:20|11347.7|11344.9|11349.6|11346.8|11351.1|11348.3|11347.2|11344.4|86
1653665910000|2022-05-27 15:38:30|11349.7|11346.9|11350.1|11347.3|11350.6|11347.8|11348.7|11345.9|71
1653665920000|2022-05-27 15:38:40|11350.6|11347.8|11350.1|11347.3|11350.6|11347.8|11349.1|11346.3|90
1653665930000|2022-05-27 15:38:50|11349.7|11346.9|11351.2|11348.4|11352.1|11349.3|11349.7|11346.9|17
1653665940000|2022-05-27 15:39:00|11350.9|11348.1|11345.7|11342.9|11354.2|11351.4|11343.4|11340.6|263
1653665950000|2022-05-27 15:39:10|11346.1|11343.3|11344.2|11341.4|11347.2|11344.4|11343.7|11340.9|19
1653665960000|2022-05-27 15:39:20|11343.9|11341.1|11340.2|11337.4|11343.9|11341.1|11339.7|11336.9|20
1653665970000|2022-05-27 15:39:30|11340.7|11337.9|11335.7|11332.9|11340.7|11337.9|11335.7|11332.9|35
1653665980000|2022-05-27 15:39:40|11334.7|11331.9|11332.4|11329.6|11334.7|11331.9|11329|11326.2|85
1653665990000|2022-05-27 15:39:50|11332|11329.2|11332.4|11329.6|11334|11331.2|11332|11329.2|40
1653666000000|2022-05-27 15:40:00|11331.9|11329.1|11334.4|11331.6|11334.9|11332.1|11329.5|11326.7|45
1653666010000|2022-05-27 15:40:10|11334|11331.2|11329|11326.2|11334.4|11331.6|11329|11326.2|11
1653666020000|2022-05-27 15:40:20|11329.5|11326.7|11326.5|11323.7|11329.5|11326.7|11326.5|11323.7|20
1653666030000|2022-05-27 15:40:30|11326|11323.2|11321.7|11318.9|11327|11324.2|11321|11318.2|55
1653666040000|2022-05-27 15:40:40|11321.5|11318.7|11322|11319.2|11324.4|11321.6|11321|11318.2|45
1653666050000|2022-05-27 15:40:50|11323|11320.2|11320.7|11317.9|11323.7|11320.9|11319|11316.2|42
1653666060000|2022-05-27 15:41:00|11320.5|11317.7|11320|11317.2|11321.4|11318.6|11318.5|11315.7|41
1653666070000|2022-05-27 15:41:10|11320.5|11317.7|11320.5|11317.7|11324|11321.2|11317.7|11314.9|139
1653666080000|2022-05-27 15:41:20|11320.9|11318.1|11324|11321.2|11324.5|11321.7|11320|11317.2|42
1653666090000|2022-05-27 15:41:30|11323.6|11320.8|11323|11320.2|11324.3|11321.5|11321.8|11319|26
1653666100000|2022-05-27 15:41:40|11321.5|11318.7|11320.5|11317.7|11322.5|11319.7|11316.8|11314|57
1653666110000|2022-05-27 15:41:50|11320.8|11318|11323.3|11320.5|11325.1|11322.3|11320.8|11318|34
1653666120000|2022-05-27 15:42:00|11323.5|11320.7|11324.5|11321.7|11324.5|11321.7|11322.1|11319.3|36
1653666130000|2022-05-27 15:42:10|11325|11322.2|11328|11325.2|11328.5|11325.7|11324.5|11321.7|46
1653666140000|2022-05-27 15:42:20|11328.3|11325.5|11330|11327.2|11332.8|11330|11328|11325.2|41
1653666150000|2022-05-27 15:42:30|11330.3|11327.5|11326.5|11323.7|11331.5|11328.7|11326.5|11323.7|40
1653666160000|2022-05-27 15:42:40|11327.5|11324.7|11331|11328.2|11332.8|11330|11327.5|11324.7|23
1653666170000|2022-05-27 15:42:50|11331.7|11328.9|11335.3|11332.5|11336.7|11333.9|11331.7|11328.9|54
1653666180000|2022-05-27 15:43:00|11335.7|11332.9|11333.2|11330.4|11336.7|11333.9|11332.2|11329.4|44
1653666190000|2022-05-27 15:43:10|11333.7|11330.9|11339.5|11336.7|11339.7|11336.9|11331.5|11328.7|59
1653666200000|2022-05-27 15:43:20|11339.7|11336.9|11341.7|11338.9|11343|11340.2|11338.7|11335.9|51
1653666210000|2022-05-27 15:43:30|11340.7|11337.9|11337.2|11334.4|11340.7|11337.9|11336.7|11333.9|40
1653666220000|2022-05-27 15:43:40|11337|11334.2|11334.8|11332|11337.7|11334.9|11334.8|11332|31
1653666230000|2022-05-27 15:43:50|11335.2|11332.4|11336.2|11333.4|11336.7|11333.9|11334.3|11331.5|22
1653666240000|2022-05-27 15:44:00|11336.7|11333.9|11335.7|11332.9|11338.2|11335.4|11334.7|11331.9|26
1653666250000|2022-05-27 15:44:10|11334.7|11331.9|11335.2|11332.4|11335.5|11332.7|11334.3|11331.5|9
1653666260000|2022-05-27 15:44:20|11334.7|11331.9|11333.2|11330.4|11335.4|11332.6|11332.7|11329.9|23
1653666270000|2022-05-27 15:44:30|11332.8|11330|11335|11332.2|11337.7|11334.9|11332.7|11329.9|31
1653666280000|2022-05-27 15:44:40|11334.8|11332|11336.7|11333.9|11336.7|11333.9|11334.7|11331.9|8
1653666290000|2022-05-27 15:44:50|11337|11334.2|11339.2|11336.4|11340.7|11337.9|11337|11334.2|18
1653666300000|2022-05-27 15:45:00|11338.3|11335.5|11339.7|11336.9|11340.7|11337.9|11338.2|11335.4|25
1653666310000|2022-05-27 15:45:10|11339.2|11336.4|11340.7|11337.9|11341.2|11338.4|11337.7|11334.9|16
1653666320000|2022-05-27 15:45:20|11340.8|11338|11340.2|11337.4|11341.7|11338.9|11339.2|11336.4|22
1653666330000|2022-05-27 15:45:30|11339.7|11336.9|11337.7|11334.9|11340|11337.2|11337.7|11334.9|13
1653666340000|2022-05-27 15:45:40|11338|11335.2|11343.7|11340.9|11344.2|11341.4|11337.7|11334.9|33
1653666350000|2022-05-27 15:45:50|11343|11340.2|11343.2|11340.4|11345.7|11342.9|11341.7|11338.9|24
1653666360000|2022-05-27 15:46:00|11342.7|11339.9|11340.7|11337.9|11343.5|11340.7|11340.4|11337.6|25
1653666370000|2022-05-27 15:46:10|11340.3|11337.5|11339.7|11336.9|11340.7|11337.9|11336.2|11333.4|20
1653666380000|2022-05-27 15:46:20|11339.3|11336.5|11338.2|11335.4|11340.5|11337.7|11338.2|11335.4|17
1653666390000|2022-05-27 15:46:30|11337.8|11335|11340.2|11337.4|11340.2|11337.4|11337.3|11334.5|10
1653666400000|2022-05-27 15:46:40|11339.5|11336.7|11342.2|11339.4|11342.7|11339.9|11339.2|11336.4|23
1653666410000|2022-05-27 15:46:50|11341.8|11339|11341.2|11338.4|11341.8|11339|11340.7|11337.9|12
1653666420000|2022-05-27 15:47:00|11340.8|11338|11337.5|11334.7|11341.2|11338.4|11335.1|11332.3|199
1653666430000|2022-05-27 15:47:10|11336.8|11334|11336|11333.2|11337.5|11334.7|11334.1|11331.3|24
1653666440000|2022-05-27 15:47:20|11337.3|11334.5|11340|11337.2|11341.6|11338.8|11335.6|11332.8|31
1653666450000|2022-05-27 15:47:30|11340.1|11337.3|11339.5|11336.7|11344|11341.2|11338.5|11335.7|73
1653666460000|2022-05-27 15:47:40|11339.1|11336.3|11337|11334.2|11339.5|11336.7|11337|11334.2|17
1653666470000|2022-05-27 15:47:50|11337.3|11334.5|11335.5|11332.7|11337.5|11334.7|11335|11332.2|29
1653666480000|2022-05-27 15:48:00|11336|11333.2|11343.3|11340.5|11344|11341.2|11336|11333.2|35
1653666490000|2022-05-27 15:48:10|11343.5|11340.7|11342|11339.2|11344|11341.2|11342|11339.2|15
1653666500000|2022-05-27 15:48:20|11341.3|11338.5|11344.5|11341.7|11345|11342.2|11340.9|11338.1|38
1653666510000|2022-05-27 15:48:30|11344|11341.2|11344.5|11341.7|11345.2|11342.4|11343|11340.2|75
1653666520000|2022-05-27 15:48:40|11343.4|11340.6|11347.3|11344.5|11349|11346.2|11342.6|11339.8|69
1653666530000|2022-05-27 15:48:50|11346.6|11343.8|11343.4|11340.6|11347.3|11344.5|11341.4|11338.6|35
1653666540000|2022-05-27 15:49:00|11343.9|11341.1|11348.8|11346|11349.6|11346.8|11343.4|11340.6|32
1653666550000|2022-05-27 15:49:10|11347.9|11345.1|11347.6|11344.8|11349.1|11346.3|11346.1|11343.3|14
1653666560000|2022-05-27 15:49:20|11348|11345.2|11348|11345.2|11350.1|11347.3|11347.6|11344.8|19
1653666570000|2022-05-27 15:49:30|11348.1|11345.3|11347.1|11344.3|11350.1|11347.3|11346.8|11344|15
1653666580000|2022-05-27 15:49:40|11346.3|11343.5|11347.1|11344.3|11348.1|11345.3|11344.3|11341.5|13
1653666590000|2022-05-27 15:49:50|11346.6|11343.8|11347.1|11344.3|11347.6|11344.8|11346.4|11343.6|19
1653666600000|2022-05-27 15:50:00|11346.8|11344|11348.6|11345.8|11349|11346.2|11344.8|11342|40
1653666610000|2022-05-27 15:50:10|11349|11346.2|11352.1|11349.3|11353.3|11350.5|11348|11345.2|36
1653666620000|2022-05-27 15:50:20|11352.5|11349.7|11355.6|11352.8|11356.5|11353.7|11352.5|11349.7|61
1653666630000|2022-05-27 15:50:30|11356|11353.2|11352.1|11349.3|11357.5|11354.7|11351.8|11349|32
1653666640000|2022-05-27 15:50:40|11352|11349.2|11351.3|11348.5|11352.6|11349.8|11351.3|11348.5|17
1653666650000|2022-05-27 15:50:50|11351.6|11348.8|11353.1|11350.3|11353.1|11350.3|11351.6|11348.8|14
1653666660000|2022-05-27 15:51:00|11354.2|11351.4|11354.1|11351.3|11354.6|11351.8|11350.8|11348|38
1653666670000|2022-05-27 15:51:10|11353.6|11350.8|11353.3|11350.5|11354.6|11351.8|11352.9|11350.1|21
1653666680000|2022-05-27 15:51:20|11352.9|11350.1|11358.6|11355.8|11358.6|11355.8|11352.1|11349.3|82
1653666690000|2022-05-27 15:51:30|11357.9|11355.1|11363.6|11360.8|11364.5|11361.7|11357.9|11355.1|229
1653666700000|2022-05-27 15:51:40|11362.6|11359.8|11363.6|11360.8|11364.6|11361.8|11360.3|11357.5|149
1653666710000|2022-05-27 15:51:50|11363|11360.2|11362.3|11359.5|11364|11361.2|11361.6|11358.8|65
1653666720000|2022-05-27 15:52:00|11362.1|11359.3|11362.6|11359.8|11363.6|11360.8|11361.3|11358.5|57
1653666730000|2022-05-27 15:52:10|11363.3|11360.5|11365.6|11362.8|11370.5|11367.7|11363|11360.2|197
1653666740000|2022-05-27 15:52:20|11366.5|11363.7|11368.6|11365.8|11368.6|11365.8|11365.5|11362.7|62
1653666750000|2022-05-27 15:52:30|11369|11366.2|11363.6|11360.8|11370.5|11367.7|11363.6|11360.8|75
1653666760000|2022-05-27 15:52:40|11363.1|11360.3|11362.6|11359.8|11363.1|11360.3|11360.6|11357.8|24
1653666770000|2022-05-27 15:52:50|11362.3|11359.5|11361.6|11358.8|11362.6|11359.8|11360.6|11357.8|41
1653666780000|2022-05-27 15:53:00|11360.6|11357.8|11358.6|11355.8|11361.6|11358.8|11358.3|11355.5|40
1653666790000|2022-05-27 15:53:10|11359.3|11356.5|11358.6|11355.8|11359.6|11356.8|11358.6|11355.8|10
1653666800000|2022-05-27 15:53:20|11359|11356.2|11357.6|11354.8|11360.1|11357.3|11357.3|11354.5|12
1653666810000|2022-05-27 15:53:30|11357.3|11354.5|11357.6|11354.8|11358.6|11355.8|11355.1|11352.3|27
1653666820000|2022-05-27 15:53:40|11358.3|11355.5|11353.6|11350.8|11359.6|11356.8|11353.6|11350.8|35
1653666830000|2022-05-27 15:53:50|11354|11351.2|11354.6|11351.8|11356.5|11353.7|11353.6|11350.8|13
1653666840000|2022-05-27 15:54:00|11355.6|11352.8|11353.6|11350.8|11355.6|11352.8|11353.6|11350.8|28
1653666850000|2022-05-27 15:54:10|11354|11351.2|11360.6|11357.8|11361.1|11358.3|11353.6|11350.8|30
1653666860000|2022-05-27 15:54:20|11360.3|11357.5|11360.1|11357.3|11362|11359.2|11360.1|11357.3|11
1653666870000|2022-05-27 15:54:30|11360.6|11357.8|11360.1|11357.3|11360.6|11357.8|11359.3|11356.5|25
1653666880000|2022-05-27 15:54:40|11361.3|11358.5|11361.6|11358.8|11363|11360.2|11360.6|11357.8|17
1653666890000|2022-05-27 15:54:50|11361.3|11358.5|11360.6|11357.8|11361.3|11358.5|11358.6|11355.8|15
1653666900000|2022-05-27 15:55:00|11361|11358.2|11366.1|11363.3|11367|11364.2|11361|11358.2|116
1653666910000|2022-05-27 15:55:10|11367.1|11364.3|11369.1|11366.3|11369.3|11366.5|11365.1|11361.4|42
1653666920000|2022-05-27 15:55:20|11368.1|11365.3|11368.6|11365.8|11370.5|11367.7|11367|11364.2|58
1653666930000|2022-05-27 15:55:30|11368.3|11365.5|11365.6|11362.8|11368.3|11365.5|11365.6|11362.8|6
1653666940000|2022-05-27 15:55:40|11365.1|11362.3|11361.3|11358.5|11365.6|11362.8|11359.6|11356.8|54
1653666950000|2022-05-27 15:55:50|11361.6|11358.8|11361|11358.2|11362.6|11359.8|11359.5|11356.7|29
1653666960000|2022-05-27 15:56:00|11360.6|11357.8|11353.4|11350.6|11361.6|11358.8|11352.9|11350.1|113
1653666970000|2022-05-27 15:56:10|11353.9|11351.1|11356.4|11353.6|11356.9|11354.1|11353.4|11350.6|26
1653666980000|2022-05-27 15:56:20|11355.9|11353.1|11355.9|11353.1|11357.2|11354.4|11355.2|11352.4|9
1653666990000|2022-05-27 15:56:30|11355.5|11352.7|11353.4|11350.6|11355.9|11353.1|11351.5|11348.7|50
1653667000000|2022-05-27 15:56:40|11353.7|11350.9|11353.2|11350.4|11354.2|11351.4|11350.4|11347.6|65
1653667010000|2022-05-27 15:56:50|11352.4|11349.6|11350.5|11347.7|11352.9|11350.1|11349.5|11346.7|36
1653667020000|2022-05-27 15:57:00|11350.2|11347.4|11351.4|11348.6|11352.9|11350.1|11349.9|11347.1|94
1653667030000|2022-05-27 15:57:10|11351|11348.2|11349|11346.2|11351.9|11349.1|11349|11346.2|15
1653667040000|2022-05-27 15:57:20|11348.4|11345.6|11348.5|11345.7|11348.9|11346.1|11346.5|11343.7|41
1653667050000|2022-05-27 15:57:30|11348.9|11346.1|11346.5|11343.7|11348.9|11346.1|11346.2|11343.4|24
1653667060000|2022-05-27 15:57:40|11346.9|11344.1|11346|11343.2|11347.9|11345.1|11346|11343.2|11
1653667070000|2022-05-27 15:57:50|11346.7|11343.9|11351.5|11348.7|11353.2|11350.4|11346.7|11343.9|101
1653667080000|2022-05-27 15:58:00|11351.2|11348.4|11347.9|11345.1|11351.9|11349.1|11347.9|11345.1|16
1653667090000|2022-05-27 15:58:10|11347.2|11344.4|11348.9|11346.1|11348.9|11346.1|11346.4|11343.6|26
1653667100000|2022-05-27 15:58:20|11348.5|11345.7|11347.9|11345.1|11348.9|11346.1|11346.9|11344.1|25
1653667110000|2022-05-27 15:58:30|11347.5|11344.7|11350.4|11347.6|11351.7|11348.9|11347.4|11344.6|80
1653667120000|2022-05-27 15:58:40|11350|11347.2|11355.6|11352.8|11355.6|11352.8|11349.9|11347.1|41
1653667130000|2022-05-27 15:58:50|11355.2|11352.4|11356.6|11353.8|11356.9|11354.1|11354.2|11351.4|47
1653667140000|2022-05-27 15:59:00|11356.9|11354.1|11356.6|11353.8|11358.9|11356.1|11356.6|11353.8|26
1653667150000|2022-05-27 15:59:10|11357.3|11354.5|11355.4|11352.6|11357.6|11354.8|11354.1|11351.3|21
1653667160000|2022-05-27 15:59:20|11355.6|11352.8|11355.6|11352.8|11355.6|11352.8|11354.7|11351.9|3
1653667170000|2022-05-27 15:59:30|11354.6|11351.8|11358.6|11355.8|11358.6|11355.8|11354.6|11351.8|17
1653667180000|2022-05-27 15:59:40|11358.1|11355.3|11367.6|11364.8|11367.6|11364.8|11356.6|11353.8|194
1653667190000|2022-05-27 15:59:50|11367.3|11364.5|11365.3|11362.5|11367.8|11365|11364.3|11361.5|29
1653667200000|2022-05-27 16:00:00|11364.9|11362.1|11363.8|11361|11366.3|11363.5|11363.3|11360.5|43
1653667210000|2022-05-27 16:00:10|11363.3|11360.5|11363.8|11361|11364.3|11361.5|11360.9|11358.1|50
1653667220000|2022-05-27 16:00:20|11364.1|11361.3|11364.8|11362|11365.3|11362.5|11363.4|11360.6|39
1653667230000|2022-05-27 16:00:30|11365.1|11362.3|11366.4|11363.6|11366.4|11363.6|11364.6|11361.8|51
1653667240000|2022-05-27 16:00:40|11366.6|11363.8|11361.6|11358.8|11367.3|11364.5|11360.7|11357.9|151
1653667250000|2022-05-27 16:00:50|11362.9|11360.1|11365.6|11362.8|11371.1|11368.3|11362.9|11360.1|140
1653667260000|2022-05-27 16:01:00|11366.1|11363.3|11366.6|11363.8|11368.6|11365.8|11365|11362.2|26
1653667270000|2022-05-27 16:01:10|11366.2|11363.4|11366.1|11363.3|11366.2|11363.4|11364.6|11361.8|16
1653667280000|2022-05-27 16:01:20|11366.4|11363.6|11368.6|11365.8|11368.6|11365.8|11364.2|11361.4|32
1653667290000|2022-05-27 16:01:30|11367.9|11365.1|11367.9|11365.1|11368.9|11366.1|11367.1|11364.3|18
1653667300000|2022-05-27 16:01:40|11367.6|11364.8|11368.6|11365.8|11368.9|11366.1|11367.1|11364.3|12
1653667310000|2022-05-27 16:01:50|11368.9|11366.1|11371.6|11368.8|11372.4|11369.6|11368.9|11366.1|52
1653667320000|2022-05-27 16:02:00|11371.2|11368.4|11367.1|11364.3|11371.6|11368.8|11366.9|11364.1|38
1653667330000|2022-05-27 16:02:10|11366.7|11363.9|11371.1|11368.3|11371.6|11368.8|11365.1|11362.3|61
1653667340000|2022-05-27 16:02:20|11370.1|11367.3|11372.6|11369.8|11373.4|11370.6|11370.1|11367.3|26
1653667350000|2022-05-27 16:02:30|11371.9|11369.1|11368.6|11365.8|11372.1|11369.3|11368.6|11365.8|12
1653667360000|2022-05-27 16:02:40|11369.1|11366.3|11368.1|11365.3|11369.4|11366.6|11367.1|11364.3|20
1653667370000|2022-05-27 16:02:50|11368.8|11366|11366.6|11363.8|11369.6|11366.8|11366.2|11363.4|54
1653667380000|2022-05-27 16:03:00|11366.2|11363.4|11367.2|11364.4|11369.6|11366.8|11365.6|11362.8|35
1653667390000|2022-05-27 16:03:10|11368.3|11365.5|11366.2|11363.4|11368.3|11365.5|11365.7|11362.9|75
1653667400000|2022-05-27 16:03:20|11366.3|11363.5|11364.5|11361.7|11366.8|11364|11364|11361.2|40
1653667410000|2022-05-27 16:03:30|11364|11361.2|11366.8|11364|11366.8|11364|11364|11361.2|33
1653667420000|2022-05-27 16:03:40|11366.5|11363.7|11367.5|11364.7|11369|11366.2|11366.5|11363.7|28
1653667430000|2022-05-27 16:03:50|11367.3|11364.5|11363.3|11360.5|11367.5|11364.7|11362.8|11360|53
1653667440000|2022-05-27 16:04:00|11363.7|11360.9|11366.3|11363.5|11366.3|11363.5|11362.8|11360|26
1653667450000|2022-05-27 16:04:10|11366|11363.2|11366.8|11364|11367.5|11364.7|11365.5|11362.7|24
1653667460000|2022-05-27 16:04:20|11367.7|11364.9|11368.3|11365.5|11369.3|11366.5|11367.7|11364.9|13
1653667470000|2022-05-27 16:04:30|11368.8|11366|11367.3|11364.5|11368.8|11366|11365.3|11362.5|34
1653667480000|2022-05-27 16:04:40|11367.7|11364.9|11366.8|11364|11367.8|11365|11366.8|11364|12
1653667490000|2022-05-27 16:04:50|11365.8|11363|11364.8|11362|11365.8|11363|11363.8|11361|41
1653667500000|2022-05-27 16:05:00|11365.5|11362.7|11365.8|11363|11367.5|11364.7|11365.2|11362.4|20
1653667510000|2022-05-27 16:05:10|11366.7|11363.9|11364.8|11362|11366.7|11363.9|11364.8|11362|11
1653667520000|2022-05-27 16:05:20|11364.3|11361.5|11362.8|11360|11364.8|11362|11362.8|11360|62
1653667530000|2022-05-27 16:05:30|11362|11359.2|11361.5|11358.7|11362.8|11360|11360.8|11358|43
1653667540000|2022-05-27 16:05:40|11361.8|11359|11361.8|11359|11362.8|11360|11361.5|11358.7|12
1653667550000|2022-05-27 16:05:50|11362.7|11359.9|11365.3|11362.5|11365.3|11362.5|11362.5|11359.7|36
1653667560000|2022-05-27 16:06:00|11365|11362.2|11366.8|11364|11367.8|11365|11365|11362.2|27
1653667570000|2022-05-27 16:06:10|11367.3|11364.5|11367.3|11364.5|11368.2|11365.4|11366.8|11364|16
1653667580000|2022-05-27 16:06:20|11366.5|11363.7|11364.8|11362|11368.7|11365.9|11364.8|11362|33
1653667590000|2022-05-27 16:06:30|11365.2|11362.4|11369.3|11366.5|11369.3|11366.5|11364.8|11362|27
1653667600000|2022-05-27 16:06:40|11369|11366.2|11374.7|11371.9|11374.7|11371.9|11368.8|11366|62
1653667610000|2022-05-27 16:06:50|11374.5|11371.7|11378.5|11375.7|11379.5|11376.7|11374.5|11371.7|138
1653667620000|2022-05-27 16:07:00|11378.2|11375.4|11377|11374.2|11378.5|11375.7|11374.5|11371.7|61
1653667630000|2022-05-27 16:07:10|11377.4|11374.6|11378.5|11375.7|11379.2|11376.4|11376.5|11373.7|35
1653667640000|2022-05-27 16:07:20|11378|11375.2|11379.2|11376.4|11379.2|11376.4|11377.5|11374.7|19
1653667650000|2022-05-27 16:07:30|11379.4|11376.6|11377.5|11374.7|11379.5|11376.7|11376.5|11373.7|74
1653667660000|2022-05-27 16:07:40|11377.2|11374.4|11375.5|11372.7|11377.2|11374.4|11373.3|11370.5|38
1653667670000|2022-05-27 16:07:50|11375.2|11372.4|11377.9|11375.1|11377.9|11375.1|11375|11372.2|20
1653667680000|2022-05-27 16:08:00|11378.2|11375.4|11386.6|11383.8|11387.1|11384.3|11377.5|11374.7|225
1653667690000|2022-05-27 16:08:10|11386.2|11383.4|11383.7|11380.9|11386.2|11383.4|11379.4|11376.6|58
1653667700000|2022-05-27 16:08:20|11383.9|11381.1|11382.6|11379.8|11383.9|11381.1|11381.2|11378.4|31
1653667710000|2022-05-27 16:08:30|11382.7|11379.9|11383.2|11380.4|11385.1|11382.3|11381.2|11378.4|33
1653667720000|2022-05-27 16:08:40|11383.6|11380.8|11383.1|11380.3|11384.7|11381.9|11382.2|11379.4|42
1653667730000|2022-05-27 16:08:50|11383.2|11380.4|11384.2|11381.4|11384.7|11381.9|11383.2|11380.4|10
1653667740000|2022-05-27 16:09:00|11384.9|11382.1|11384.2|11381.4|11385.2|11382.4|11384.2|11381.4|12
1653667750000|2022-05-27 16:09:10|11384.5|11381.7|11384.7|11381.9|11384.9|11382.1|11382.2|11379.4|30
1653667760000|2022-05-27 16:09:20|11385.2|11382.4|11384|11381.2|11385.2|11382.4|11381|11378.2|49
1653667770000|2022-05-27 16:09:30|11383.9|11381.1|11382|11379.2|11386.2|11383.4|11381.4|11378.6|50
1653667780000|2022-05-27 16:09:40|11381.7|11378.9|11388.7|11385.9|11389.1|11386.3|11381.7|11378.9|69
1653667790000|2022-05-27 16:09:50|11389.1|11386.3|11394.6|11391.8|11396.6|11393.8|11389.1|11386.3|141
1653667800000|2022-05-27 16:10:00|11393.9|11391.1|11394.7|11391.9|11395.9|11393.1|11392.9|11390.1|64
1653667810000|2022-05-27 16:10:10|11394.6|11391.8|11398.1|11395.3|11398.6|11395.8|11394.2|11391.4|71
1653667820000|2022-05-27 16:10:20|11397.7|11394.9|11395.4|11392.6|11397.7|11394.9|11395.2|11392.4|29
1653667830000|2022-05-27 16:10:30|11395.2|11392.4|11394.2|11391.4|11397|11394.2|11393.7|11390.9|65
1653667840000|2022-05-27 16:10:40|11393.8|11391|11388.8|11386|11393.9|11391|11388.5|11385.7|62
1653667850000|2022-05-27 16:10:50|11389.2|11386.4|11389.8|11387|11391.2|11388.4|11388.3|11385.5|34
1653667860000|2022-05-27 16:11:00|11390.2|11387.4|11392.5|11389.7|11392.7|11389.9|11389.8|11387|22
1653667870000|2022-05-27 16:11:10|11393.2|11390.4|11390.1|11387.3|11393.2|11390.4|11389.5|11386.7|57
1653667880000|2022-05-27 16:11:20|11389.6|11386.8|11387.5|11384.7|11390|11387.2|11386.6|11383.8|43
1653667890000|2022-05-27 16:11:30|11387.1|11384.3|11386.5|11383.7|11387.5|11384.7|11386.1|11383.3|38
1653667900000|2022-05-27 16:11:40|11387|11384.2|11387.8|11385|11389|11386.2|11386.5|11383.7|53
1653667910000|2022-05-27 16:11:50|11387.5|11384.7|11388|11385.2|11388.8|11386|11386.5|11383.7|16
1653667920000|2022-05-27 16:12:00|11388.5|11385.7|11389.5|11386.7|11389.5|11386.7|11386.5|11383.7|43
1653667930000|2022-05-27 16:12:10|11389|11386.2|11387.5|11384.7|11389.2|11386.2|11385.5|11382.7|37
1653667940000|2022-05-27 16:12:20|11388|11385.2|11390.5|11387.7|11390.5|11387.7|11387.5|11384.7|31
1653667950000|2022-05-27 16:12:30|11390.2|11387.4|11389|11386.2|11390.5|11387.7|11388.5|11385.7|29
1653667960000|2022-05-27 16:12:40|11388.5|11385.7|11386.5|11383.7|11388.8|11386|11386|11383.2|28
1653667970000|2022-05-27 16:12:50|11387|11384.2|11387.5|11384.7|11389|11386.2|11386.5|11383.7|47
1653667980000|2022-05-27 16:13:00|11387|11384.2|11386.5|11383.7|11389.5|11386.7|11385.5|11382.7|29
1653667990000|2022-05-27 16:13:10|11386.1|11383.3|11385.1|11382.3|11386.3|11383.5|11384.5|11381.7|17
1653668000000|2022-05-27 16:13:20|11385.8|11383|11386.5|11383.7|11388.5|11385.7|11385.5|11382.7|36
1653668010000|2022-05-27 16:13:30|11385.5|11382.7|11386|11383.2|11386.5|11383.7|11384.5|11381.7|25
1653668020000|2022-05-27 16:13:40|11386.3|11383.5|11385.5|11382.7|11386.3|11383.5|11384.1|11381.3|10
1653668030000|2022-05-27 16:13:50|11386.2|11383.4|11385.8|11383|11386.3|11383.5|11382.5|11379.7|97
1653668040000|2022-05-27 16:14:00|11386.2|11383.4|11387.5|11384.7|11390.5|11387.7|11385.5|11382.7|82
1653668050000|2022-05-27 16:14:10|11386.8|11384|11393|11390.2|11393.2|11390.4|11386.8|11384|28
1653668060000|2022-05-27 16:14:20|11393.3|11390.5|11393.5|11390.7|11394.8|11392|11390.5|11387.7|56
1653668070000|2022-05-27 16:14:30|11393.8|11391|11397|11394.2|11397.5|11394.7|11393.8|11391|57
1653668080000|2022-05-27 16:14:40|11397.5|11394.7|11396.8|11394|11398.8|11396|11396.5|11393.7|39
1653668090000|2022-05-27 16:14:50|11397|11394.2|11396|11393.2|11397.8|11395|11395.1|11392.3|35
1653668100000|2022-05-27 16:15:00|11396.3|11393.5|11394.5|11391.7|11396.5|11393.7|11394.5|11391.7|55
1653668110000|2022-05-27 16:15:10|11395.5|11392.7|11393.5|11390.7|11395.5|11392.7|11392.8|11390|92
1653668120000|2022-05-27 16:15:20|11394|11391.2|11391.5|11388.7|11394.3|11391.5|11391.5|11388.7|22
1653668130000|2022-05-27 16:15:30|11391.1|11388.3|11393.1|11390.3|11393.5|11390.7|11390.1|11387.3|37
1653668140000|2022-05-27 16:15:40|11393|11390.2|11393|11390.2|11395|11392.2|11392.6|11389.8|24
1653668150000|2022-05-27 16:15:50|11392.5|11389.7|11398.8|11396|11399.2|11396.4|11392.5|11389.7|120
1653668160000|2022-05-27 16:16:00|11398.7|11395.9|11401.5|11398.7|11402.2|11399.4|11398.7|11395.9|84
1653668170000|2022-05-27 16:16:10|11401.4|11398.6|11400.9|11398.1|11402.2|11399.4|11399.9|11397.1|39
1653668180000|2022-05-27 16:16:20|11401.6|11398.8|11400.9|11398.1|11401.9|11399.1|11399.9|11397.1|43
1653668190000|2022-05-27 16:16:30|11400.4|11397.6|11401.4|11398.6|11401.7|11398.9|11400.4|11397.6|14
1653668200000|2022-05-27 16:16:40|11401.9|11399.1|11400.9|11398.1|11402.2|11399.4|11400|11397.2|39
1653668210000|2022-05-27 16:16:50|11401|11398.2|11403.4|11400.6|11410.1|11407.3|11401|11398.2|138
1653668220000|2022-05-27 16:17:00|11402.3|11399.5|11401.7|11398.9|11404.1|11401.3|11401|11398.2|96
1653668230000|2022-05-27 16:17:10|11401.2|11398.4|11400.8|11398|11402.5|11399.7|11399.8|11397|53
1653668240000|2022-05-27 16:17:20|11401.2|11398.4|11399.2|11396.4|11402.4|11399.6|11398.3|11395.5|38
1653668250000|2022-05-27 16:17:30|11398.5|11395.7|11401.7|11398.9|11402.5|11399.7|11397.2|11394.4|40
1653668260000|2022-05-27 16:17:40|11402|11399.2|11405.1|11402.3|11406.1|11403.3|11402|11399.2|25
1653668270000|2022-05-27 16:17:50|11405|11402.2|11403.3|11400.5|11405.1|11402.3|11403.1|11400.3|27
1653668280000|2022-05-27 16:18:00|11404.8|11402|11415.2|11412.4|11415.8|11413|11404.5|11401.7|243
1653668290000|2022-05-27 16:18:10|11415.3|11412.5|11412.8|11410|11418.7|11415.9|11412.8|11410|166
1653668300000|2022-05-27 16:18:20|11412.1|11409.3|11409.8|11407|11412.3|11409.5|11409.5|11406.7|32
1653668310000|2022-05-27 16:18:30|11410.1|11407.3|11409.5|11406.7|11411.2|11408.4|11409.5|11406.7|27
1653668320000|2022-05-27 16:18:40|11409.8|11407|11409.2|11406.4|11409.8|11407|11407.8|11405|10
1653668330000|2022-05-27 16:18:50|11408.8|11406|11413|11410.2|11413|11410.2|11406.8|11404|64
1653668340000|2022-05-27 16:19:00|11413.2|11410.4|11408|11405.2|11413.7|11410.9|11408|11405.2|45
1653668350000|2022-05-27 16:19:10|11407.8|11405|11408.8|11406|11409.2|11406.4|11406.1|11403.3|37
1653668360000|2022-05-27 16:19:20|11408.5|11405.7|11410.7|11407.9|11410.7|11407.9|11408.3|11405.5|41
1653668370000|2022-05-27 16:19:30|11410.2|11407.4|11411.3|11408.5|11411.7|11408.9|11409.8|11407|43
1653668380000|2022-05-27 16:19:40|11411.7|11408.9|11415.2|11412.4|11415.5|11412.7|11411.7|11408.9|42
1653668390000|2022-05-27 16:19:50|11414.8|11412|11418.8|11416|11419.8|11417|11414.8|11412|89
1653668400000|2022-05-27 16:20:00|11419.5|11416.7|11416|11413.2|11421|11418.2|11415.8|11413|112
1653668410000|2022-05-27 16:20:10|11415.8|11413|11417.3|11414.5|11417.3|11414.5|11413.5|11410.7|39
1653668420000|2022-05-27 16:20:20|11416.3|11413.5|11416.2|11413.4|11416.3|11413.5|11414.8|11412|40
1653668430000|2022-05-27 16:20:30|11415.8|11413|11415.8|11413|11417.3|11414.5|11414.8|11412|33
1653668440000|2022-05-27 16:20:40|11414.4|11411.6|11411.1|11408.3|11414.8|11412|11408.1|11405.3|190
1653668450000|2022-05-27 16:20:50|11410.8|11408|11408.8|11406|11411.1|11408.3|11408.1|11405.3|38
1653668460000|2022-05-27 16:21:00|11408.6|11405.8|11408.6|11405.8|11409.1|11406.3|11407.1|11404.3|36
1653668470000|2022-05-27 16:21:10|11409|11406.2|11410.1|11407.3|11412.5|11409.7|11409|11406.2|30
1653668480000|2022-05-27 16:21:20|11409.1|11406.3|11413|11410.2|11413.1|11410.3|11408.6|11405.8|50
1653668490000|2022-05-27 16:21:30|11413.1|11410.3|11412.1|11409.3|11414.1|11411.3|11412.1|11409.3|15
1653668500000|2022-05-27 16:21:40|11411.8|11409|11416.1|11413.3|11416.1|11413.3|11411.8|11409|27
1653668510000|2022-05-27 16:21:50|11415.6|11412.8|11414.6|11411.8|11416.1|11413.3|11413.6|11410.8|21
1653668520000|2022-05-27 16:22:00|11415.1|11412.3|11415.1|11412.3|11416.1|11413.3|11415.1|11412.3|10
1653668530000|2022-05-27 16:22:10|11414.4|11411.6|11418.1|11415.3|11418.1|11415.3|11414.1|11411.3|51
1653668540000|2022-05-27 16:22:20|11419.1|11416.3|11418.1|11415.3|11421|11418.2|11418.1|11415.3|48
1653668550000|2022-05-27 16:22:30|11419.1|11416.3|11420.5|11417.7|11420.5|11417.7|11419.1|11416.3|30
1653668560000|2022-05-27 16:22:40|11420.1|11417.3|11418.1|11415.3|11420.5|11417.7|11418.1|11415.3|49
1653668570000|2022-05-27 16:22:50|11417.8|11415|11419.1|11416.3|11419.1|11416.3|11417.6|11414.8|12
1653668580000|2022-05-27 16:23:00|11419.6|11416.8|11415.1|11412.3|11421|11418.2|11413.3|11410.5|116
1653668590000|2022-05-27 16:23:10|11414.4|11411.6|11416.8|11414|11417.8|11415|11413.8|11411|72
1653668600000|2022-05-27 16:23:20|11417.2|11414.4|11416.3|11413.5|11417.3|11414.5|11414.3|11411.5|133
1653668610000|2022-05-27 16:23:30|11415.8|11413|11417.8|11415|11419.3|11416.5|11415.8|11413|16
1653668620000|2022-05-27 16:23:40|11417.3|11414.5|11416.8|11414|11417.3|11414.5|11416.3|11413.5|7
1653668630000|2022-05-27 16:23:50|11416|11413.2|11413.8|11411|11417.3|11414.5|11411.8|11409|48
1653668640000|2022-05-27 16:24:00|11414.8|11412|11413.2|11410.4|11415.7|11412.9|11412.1|11409.3|55
1653668650000|2022-05-27 16:24:10|11413.3|11410.5|11413.8|11411|11415.8|11413|11413.3|11410.5|91
1653668660000|2022-05-27 16:24:20|11413.1|11410.3|11415.3|11412.5|11415.8|11413|11411.2|11408.4|90
1653668670000|2022-05-27 16:24:30|11414.8|11412|11414.8|11412|11416.8|11414|11414.5|11411.7|46
1653668680000|2022-05-27 16:24:40|11415.3|11412.5|11413.6|11410.8|11416.7|11413.9|11413.3|11410.5|68
1653668690000|2022-05-27 16:24:50|11414.1|11411.3|11414.8|11412|11418.3|11415.5|11413.8|11411|178
1653668700000|2022-05-27 16:25:00|11414.4|11411.6|11418.8|11416|11419.8|11417|11413.8|11411|65
1653668710000|2022-05-27 16:25:10|11418.4|11415.6|11411.9|11409.1|11418.8|11416|11411.8|11409|172
1653668720000|2022-05-27 16:25:20|11411.8|11409|11412.8|11410|11414.8|11412|11411.1|11408.3|48
1653668730000|2022-05-27 16:25:30|11413.5|11410.7|11411.8|11409|11413.8|11411|11411.4|11408.6|26
1653668740000|2022-05-27 16:25:40|11412.5|11409.7|11413.3|11410.5|11413.3|11410.5|11409.9|11407.1|84
1653668750000|2022-05-27 16:25:50|11412.8|11410|11413.3|11410.5|11413.8|11411|11412.8|11410|48
1653668760000|2022-05-27 16:26:00|11413.6|11410.8|11413.3|11410.5|11413.8|11411|11412.8|11410|16
1653668770000|2022-05-27 16:26:10|11412.9|11410.1|11414.4|11411.6|11414.4|11411.6|11412.8|11410|29
1653668780000|2022-05-27 16:26:20|11414.8|11412|11413.6|11410.8|11415.4|11412.6|11412.8|11410|37
1653668790000|2022-05-27 16:26:30|11413.8|11411|11415.3|11412.5|11416.3|11413.5|11412.8|11410|46
1653668800000|2022-05-27 16:26:40|11415.8|11413|11412.1|11409.3|11415.8|11413|11410.7|11407.9|92
1653668810000|2022-05-27 16:26:50|11411.6|11408.8|11409.6|11406.8|11412.1|11409.3|11408.6|11405.8|73
1653668820000|2022-05-27 16:27:00|11410.1|11407.3|11411.1|11408.3|11414.4|11411.6|11409.1|11406.3|78
1653668830000|2022-05-27 16:27:10|11410.6|11407.8|11411.6|11408.8|11412.4|11409.6|11409.1|11406.3|41
1653668840000|2022-05-27 16:27:20|11412.1|11409.3|11413.3|11410.5|11413.8|11411|11411.2|11408.4|58
1653668850000|2022-05-27 16:27:30|11413.1|11410.3|11414.3|11411.5|11414.8|11412|11411.9|11409.1|36
1653668860000|2022-05-27 16:27:40|11414.5|11411.7|11414.3|11411.5|11414.5|11411.7|11412.4|11409.6|40
1653668870000|2022-05-27 16:27:50|11413.6|11410.8|11415.3|11412.5|11415.8|11413|11413.3|11410.5|11
1653668880000|2022-05-27 16:28:00|11415.6|11412.8|11418.3|11415.5|11418.6|11415.8|11415.6|11412.8|55
1653668890000|2022-05-27 16:28:10|11418.2|11414.2|11423.3|11420.5|11423.8|11421|11417.8|11414.2|113
1653668900000|2022-05-27 16:28:20|11422.9|11420.1|11422.1|11419.3|11423.8|11421|11419.1|11416.3|133
1653668910000|2022-05-27 16:28:30|11421.7|11418.9|11432.6|11429.8|11432.6|11429.8|11419.6|11416.8|164
1653668920000|2022-05-27 16:28:40|11431.8|11429|11429.8|11427|11432.9|11430.1|11429.8|11427|77
1653668930000|2022-05-27 16:28:50|11430.1|11427.3|11423.6|11420.8|11430.1|11427.3|11421.6|11418.8|107
1653668940000|2022-05-27 16:29:00|11423.2|11420.4|11421.6|11418.8|11424.1|11421.3|11419.6|11416.8|31
1653668950000|2022-05-27 16:29:10|11422.1|11419.3|11423.4|11420.6|11423.6|11420.8|11420.6|11417.8|27
1653668960000|2022-05-27 16:29:20|11423.7|11420.9|11425.4|11422.6|11425.9|11423.1|11421.2|11418.4|24
1653668970000|2022-05-27 16:29:30|11425.6|11422.8|11421.6|11418.8|11428.1|11425.3|11421.6|11418.7|69
1653668980000|2022-05-27 16:29:40|11421.1|11418.3|11420.1|11417.3|11422.9|11420.1|11420.1|11417.3|21
1653668990000|2022-05-27 16:29:50|11420.4|11417.6|11420.6|11417.8|11421.9|11419.1|11419.6|11416.8|42
1653669000000|2022-05-27 16:30:00|11421.1|11418.3|11416.9|11414.1|11422.4|11419.6|11415.1|11412.3|97
1653669010000|2022-05-27 16:30:10|11417.1|11414.3|11417.1|11414.3|11418.3|11415.5|11413.7|11410.9|99
1653669020000|2022-05-27 16:30:20|11416.9|11414.1|11419.4|11416.6|11419.4|11416.6|11416.1|11413.3|23
1653669030000|2022-05-27 16:30:30|11419.8|11417|11415.6|11412.8|11419.9|11417.1|11414.9|11412.1|55
1653669040000|2022-05-27 16:30:40|11415.2|11412.4|11411.1|11408.3|11415.2|11412.4|11410.1|11407.3|55
1653669050000|2022-05-27 16:30:50|11411.6|11408.8|11408.2|11405.4|11411.6|11408.8|11405.6|11402.8|123
1653669060000|2022-05-27 16:31:00|11408.1|11405.3|11408.1|11405.3|11409.8|11407|11407.4|11404.6|87
1653669070000|2022-05-27 16:31:10|11407.6|11404.8|11402.4|11399.6|11408.1|11405.3|11402.4|11399.6|93
1653669080000|2022-05-27 16:31:20|11402.7|11399.9|11401|11398.2|11402.9|11400.1|11398.7|11395.9|122
1653669090000|2022-05-27 16:31:30|11400.9|11398.1|11395.7|11392.9|11400.9|11398.1|11393.3|11390.5|112
1653669100000|2022-05-27 16:31:40|11396|11393.2|11394.7|11391.9|11396.2|11393.4|11389.2|11386.4|123
1653669110000|2022-05-27 16:31:50|11394.3|11391.5|11390.7|11387.9|11394.7|11391.9|11389.7|11386.9|42
1653669120000|2022-05-27 16:32:00|11390.3|11387.5|11392.2|11389.4|11392.7|11389.9|11390.2|11387.4|25
1653669130000|2022-05-27 16:32:10|11392.7|11389.9|11389.2|11386.4|11393.2|11390.4|11388.7|11385.9|40
1653669140000|2022-05-27 16:32:20|11389.5|11386.7|11383.1|11380.3|11389.7|11386.9|11382|11379.2|76
1653669150000|2022-05-27 16:32:30|11383|11380.2|11384.6|11381.8|11386.6|11383.8|11383|11380.2|43
1653669160000|2022-05-27 16:32:40|11385.1|11382.3|11387.1|11384.3|11389|11386.2|11382.8|11380|119
1653669170000|2022-05-27 16:32:50|11387.5|11384.7|11388.6|11385.8|11388.6|11385.8|11386.1|11383.3|21
1653669180000|2022-05-27 16:33:00|11388.3|11385.5|11383|11380.2|11388.3|11385.5|11381.6|11378.8|85
1653669190000|2022-05-27 16:33:10|11383.1|11380.3|11380.1|11377.3|11383.1|11380.3|11376.9|11374.1|140
1653669200000|2022-05-27 16:33:20|11381.1|11378.3|11382.5|11379.7|11383.6|11380.8|11380.1|11377.3|39
1653669210000|2022-05-27 16:33:30|11382.6|11379.8|11383.6|11380.8|11385.6|11382.8|11380.3|11377.5|107
1653669220000|2022-05-27 16:33:40|11384.3|11381.5|11375.9|11373.1|11385.6|11382.8|11375.3|11372.5|86
1653669230000|2022-05-27 16:33:50|11375.4|11372.6|11373.6|11370.8|11375.4|11372.6|11369.8|11367|160
1653669240000|2022-05-27 16:34:00|11373.8|11371|11374.4|11371.6|11374.9|11372.1|11371.9|11369.1|49
1653669250000|2022-05-27 16:34:10|11373.4|11370.6|11372.9|11370.1|11374.9|11372.1|11372.3|11369.5|47
1653669260000|2022-05-27 16:34:20|11372.4|11369.6|11369.3|11366.5|11373.4|11370.6|11367.1|11364.3|110
1653669270000|2022-05-27 16:34:30|11368.6|11365.8|11372.6|11369.8|11373.9|11371.1|11367.9|11365.1|50
1653669280000|2022-05-27 16:34:40|11372.9|11370.1|11377.6|11374.8|11379.7|11376.9|11372.9|11370.1|89
1653669290000|2022-05-27 16:34:50|11376.9|11374.1|11379.1|11376.3|11380.3|11377.5|11374.4|11371.6|38
1653669300000|2022-05-27 16:35:00|11378.8|11376|11379.9|11377.1|11379.9|11377.1|11376.2|11373.4|58
1653669310000|2022-05-27 16:35:10|11380.9|11378.1|11380.9|11378.1|11382.6|11379.8|11379.4|11376.6|128
1653669320000|2022-05-27 16:35:20|11381.9|11379.1|11385.4|11382.6|11385.4|11382.6|11381.1|11378.3|43
1653669330000|2022-05-27 16:35:30|11385.8|11383|11383.9|11381.1|11386.5|11383.7|11383.4|11380.6|55
1653669340000|2022-05-27 16:35:40|11384.3|11381.5|11383.3|11380.5|11385.3|11382.5|11382.1|11379.3|27
1653669350000|2022-05-27 16:35:50|11383.4|11380.6|11385.3|11382.5|11385.8|11383|11383.4|11380.6|12
1653669360000|2022-05-27 16:36:00|11384.9|11382.1|11382.3|11379.5|11386.3|11383.5|11380.4|11377.6|38
1653669370000|2022-05-27 16:36:10|11383.4|11380.6|11388.9|11386.1|11389.9|11387.1|11383.4|11380.6|38
1653669380000|2022-05-27 16:36:20|11388.4|11385.6|11389.9|11387.1|11390.6|11387.8|11388.4|11385.6|23
1653669390000|2022-05-27 16:36:30|11389.3|11386.5|11389.9|11387.1|11390.9|11388.1|11389.3|11386.5|9
1653669400000|2022-05-27 16:36:40|11390.9|11388.1|11391.4|11388.6|11391.9|11389.1|11387.9|11385.1|43
1653669410000|2022-05-27 16:36:50|11390.9|11388.1|11393.1|11390.3|11396.1|11392.7|11389.6|11386.8|65
1653669420000|2022-05-27 16:37:00|11393.6|11390.8|11396.1|11393.3|11397|11394.2|11393.6|11390.8|23
1653669430000|2022-05-27 16:37:10|11396.5|11393.7|11392.3|11389.5|11397.6|11394.8|11391.6|11388.8|69
1653669440000|2022-05-27 16:37:20|11391.8|11389|11389.6|11386.8|11392.1|11389.3|11389.1|11386.2|18
1653669450000|2022-05-27 16:37:30|11389.3|11386.5|11390.6|11387.8|11390.6|11387.8|11387.3|11384.5|24
1653669460000|2022-05-27 16:37:40|11390.3|11387.5|11389.6|11386.8|11390.6|11387.8|11389.6|11386.8|4
1653669470000|2022-05-27 16:37:50|11388.2|11385.4|11387.6|11384.8|11388.6|11385.8|11385.6|11382.8|45
1653669480000|2022-05-27 16:38:00|11387.1|11384.3|11390|11387.2|11390.6|11387.8|11387.1|11384.3|8
1653669490000|2022-05-27 16:38:10|11389.6|11386.8|11391.6|11388.8|11393.6|11390.8|11389.6|11386.8|10
1653669500000|2022-05-27 16:38:20|11389.7|11386.9|11389.4|11386.6|11391|11388.2|11388.8|11386|74
1653669510000|2022-05-27 16:38:30|11389.6|11386.8|11390.7|11387.9|11391.9|11389.1|11386.1|11383.3|51
1653669520000|2022-05-27 16:38:40|11390.4|11387.6|11388.9|11386.1|11390.9|11388.1|11388.4|11385.6|24
1653669530000|2022-05-27 16:38:50|11388.1|11385.3|11391.9|11389.1|11391.9|11389.1|11388.1|11385.3|34
1653669540000|2022-05-27 16:39:00|11392.8|11390|11391.9|11389.1|11392.8|11390|11389.9|11387.1|36
1653669550000|2022-05-27 16:39:10|11391.2|11388.4|11387.6|11384.8|11391.2|11388.4|11387.6|11384.8|36
1653669560000|2022-05-27 16:39:20|11387.4|11384.6|11384.9|11382.1|11387.4|11384.6|11383.4|11380.6|47
1653669570000|2022-05-27 16:39:30|11384.8|11382|11384.4|11381.6|11385.3|11382.5|11383.9|11381.1|16
1653669580000|2022-05-27 16:39:40|11384.8|11382|11385.8|11383|11386.8|11384|11384.1|11381.3|12
1653669590000|2022-05-27 16:39:50|11385.9|11383.1|11389.9|11387.1|11391.6|11388.8|11384.9|11382.1|61
1653669600000|2022-05-27 16:40:00|11389.6|11386.8|11387.6|11384.8|11391.6|11388.8|11387.4|11384.6|37
1653669610000|2022-05-27 16:40:10|11387.9|11385.1|11387.9|11385.1|11389.6|11386.8|11385.4|11382.6|19
1653669620000|2022-05-27 16:40:20|11387.7|11384.9|11385.9|11383.1|11387.7|11384.9|11382.9|11380.1|32
1653669630000|2022-05-27 16:40:30|11385.2|11382.4|11385.9|11383.1|11385.9|11383.1|11383.9|11381.1|15
1653669640000|2022-05-27 16:40:40|11385|11382.2|11385.4|11382.6|11386.6|11383.8|11384.9|11382.1|6
1653669650000|2022-05-27 16:40:50|11385.7|11382.9|11388.9|11386.1|11388.9|11386.1|11385.7|11382.9|8
1653669660000|2022-05-27 16:41:00|11388.4|11385.6|11387|11384.2|11388.9|11386.1|11386.9|11384.1|15
1653669670000|2022-05-27 16:41:10|11387.9|11385.1|11382.7|11379.9|11387.9|11385.1|11381.3|11378.5|48
1653669680000|2022-05-27 16:41:20|11383|11380.2|11385.4|11382.6|11385.4|11382.6|11382.8|11380|33
1653669690000|2022-05-27 16:41:30|11384.9|11382.1|11385.9|11383.1|11385.9|11383.1|11384.5|11381.7|22
1653669700000|2022-05-27 16:41:40|11386.9|11384.1|11382.9|11380.1|11386.9|11384.1|11381.9|11379.1|131
1653669710000|2022-05-27 16:41:50|11382.5|11379.7|11382.9|11380.1|11383.9|11381.1|11382.4|11379.6|13
1653669720000|2022-05-27 16:42:00|11383.4|11380.6|11381.9|11379.1|11383.4|11380.6|11380.9|11378.1|36
1653669730000|2022-05-27 16:42:10|11381.2|11378.4|11381.9|11379.1|11382.2|11379.4|11380.9|11378.1|12
1653669740000|2022-05-27 16:42:20|11381.5|11378.7|11384.2|11381.4|11387|11384.2|11376.7|11373.9|132
1653669750000|2022-05-27 16:42:30|11385.2|11382.4|11384.2|11381.4|11385.2|11382.4|11384.2|11381.4|25
1653669760000|2022-05-27 16:42:40|11384.7|11381.9|11388.7|11385.9|11389.2|11386.4|11384.7|11381.9|10
1653669770000|2022-05-27 16:42:50|11388.5|11385.7|11386.5|11383.7|11388.7|11385.9|11386.5|11383.7|28
1653669780000|2022-05-27 16:43:00|11386.7|11383.9|11385.7|11382.9|11387.2|11384.4|11385.2|11382.4|13
1653669790000|2022-05-27 16:43:10|11385.2|11382.4|11384.2|11381.4|11386.7|11383.9|11384.2|11381.4|32
1653669800000|2022-05-27 16:43:20|11384|11381.2|11381.7|11378.9|11384.7|11381.9|11381.7|11378.9|12
1653669810000|2022-05-27 16:43:30|11382.2|11379.4|11382.2|11379.4|11383.2|11380.4|11381.2|11378.4|15
1653669820000|2022-05-27 16:43:40|11381.8|11379|11382.2|11379.4|11382.2|11379.4|11381.2|11378.4|9
1653669830000|2022-05-27 16:43:50|11382.9|11380.1|11379.7|11376.9|11382.9|11380.1|11379.2|11376.4|25
1653669840000|2022-05-27 16:44:00|11379.2|11376.4|11376.7|11373.9|11379.2|11376.4|11376.3|11373.5|24
1653669850000|2022-05-27 16:44:10|11376.3|11373.5|11378.7|11375.9|11379.7|11376.9|11376.3|11373.5|19
1653669860000|2022-05-27 16:44:20|11377.8|11375|11378.8|11376|11379.2|11376.4|11377.8|11375|10
1653669870000|2022-05-27 16:44:30|11378.5|11375.7|11379.5|11376.7|11380.5|11377.7|11376.8|11374|79
1653669880000|2022-05-27 16:44:40|11379.8|11377|11378.8|11376|11380.5|11377.7|11377.1|11374.3|18
1653669890000|2022-05-27 16:44:50|11379|11376.2|11377.5|11374.7|11379|11376.2|11376.8|11374|11
1653669900000|2022-05-27 16:45:00|11378.9|11376.1|11372|11369.2|11380.5|11377.7|11372|11369.2|95
1653669910000|2022-05-27 16:45:10|11372.3|11369.5|11372.5|11369.7|11373.5|11370.7|11371.5|11368.7|32
1653669920000|2022-05-27 16:45:20|11372.9|11370.1|11372.5|11369.7|11375.5|11372.7|11372|11369.2|72
1653669930000|2022-05-27 16:45:30|11373.3|11370.5|11370.5|11367.7|11373.3|11370.5|11370.5|11367.7|76
1653669940000|2022-05-27 16:45:40|11371|11368.2|11371|11368.2|11371.5|11368.7|11370.3|11367.5|15
1653669950000|2022-05-27 16:45:50|11372.4|11369.6|11373.5|11370.7|11373.8|11371|11370.3|11367.5|51
1653669960000|2022-05-27 16:46:00|11373.8|11371|11374|11371.2|11374.3|11371.5|11369.8|11367|62
1653669970000|2022-05-27 16:46:10|11373.8|11371|11378.2|11375.4|11378.7|11375.9|11373.8|11371|107
1653669980000|2022-05-27 16:46:20|11378.9|11376.1|11377.5|11374.7|11379.2|11376.4|11377|11374.2|21
1653669990000|2022-05-27 16:46:30|11377.9|11375.1|11377.5|11374.7|11379.4|11376.6|11377.5|11374.7|24
1653670000000|2022-05-27 16:46:40|11377.7|11374.9|11372.7|11369.9|11378.2|11375.4|11371.3|11368.5|83
1653670010000|2022-05-27 16:46:50|11373.5|11370.7|11374.7|11371.9|11375|11372.2|11371.3|11368.5|65
1653670020000|2022-05-27 16:47:00|11374.3|11371.5|11375.2|11372.4|11377.2|11374.4|11374.2|11371.4|94
1653670030000|2022-05-27 16:47:10|11375.9|11373.1|11376.7|11373.9|11377.7|11374.9|11375.7|11372.9|17
1653670040000|2022-05-27 16:47:20|11377|11374.2|11379.1|11376.3|11379.2|11376.4|11376.7|11373.9|19
1653670050000|2022-05-27 16:47:30|11379|11376.2|11380.5|11377.7|11380.8|11378|11378.5|11375.7|24
1653670060000|2022-05-27 16:47:40|11381|11378.2|11379.6|11376.8|11382.1|11379.3|11379.1|11376.3|19
1653670070000|2022-05-27 16:47:50|11379.3|11376.5|11378.6|11375.8|11379.3|11376.5|11376.9|11374.1|14
1653670080000|2022-05-27 16:48:00|11377.9|11375.1|11376.6|11373.8|11377.9|11375.1|11376.6|11373.8|10
1653670090000|2022-05-27 16:48:10|11377.1|11374.3|11374.6|11371.8|11377.1|11374.3|11374.1|11371.3|12
1653670100000|2022-05-27 16:48:20|11373.8|11371|11372.5|11369.7|11374.6|11371.8|11371.6|11368.8|16
1653670110000|2022-05-27 16:48:30|11372.6|11369.8|11373.6|11370.8|11374.1|11371.3|11372.1|11369.3|15
1653670120000|2022-05-27 16:48:40|11373.1|11370.3|11373.6|11370.8|11374.1|11371.3|11372.1|11369.3|14
1653670130000|2022-05-27 16:48:50|11374.1|11371.3|11373.1|11370.3|11374.6|11371.8|11372.1|11369.3|21
1653670140000|2022-05-27 16:49:00|11372.8|11370|11369.1|11366.3|11373|11370.2|11368.6|11365.8|38
1653670150000|2022-05-27 16:49:10|11369.6|11366.8|11369.1|11366.3|11370.1|11367.3|11369.1|11366.3|11
1653670160000|2022-05-27 16:49:20|11368.1|11365.3|11372.3|11369.5|11373.1|11370.3|11368.1|11365.3|17
1653670170000|2022-05-27 16:49:30|11372.1|11369.3|11373.8|11371|11376.1|11373.3|11372.1|11369.3|43
1653670180000|2022-05-27 16:49:40|11374|11371.2|11374.1|11371.3|11375.1|11372.3|11373.8|11371|16
1653670190000|2022-05-27 16:49:50|11374.8|11372|11375.6|11372.8|11379.3|11376.5|11374.8|11372|20
1653670200000|2022-05-27 16:50:00|11375.8|11373|11376.6|11373.8|11378|11375.2|11375.6|11372.8|50
1653670210000|2022-05-27 16:50:10|11376.8|11374|11379.1|11376.3|11379.1|11376.3|11375.8|11373|28
1653670220000|2022-05-27 16:50:20|11378.1|11375.3|11379.6|11376.8|11380.1|11377.3|11378.1|11375.3|38
1653670230000|2022-05-27 16:50:30|11380.1|11377.3|11380.3|11377.5|11381.1|11378.3|11379.3|11376.5|8
1653670240000|2022-05-27 16:50:40|11379.6|11376.8|11378.6|11375.8|11380|11377.2|11378|11375.2|28
1653670250000|2022-05-27 16:50:50|11379.1|11376.3|11374.1|11371.3|11380.6|11377.8|11373.6|11370.8|47
1653670260000|2022-05-27 16:51:00|11373.6|11370.8|11375.1|11372.3|11375.1|11372.3|11370.3|11367.5|26
1653670270000|2022-05-27 16:51:10|11375.6|11372.8|11377.1|11374.3|11377.5|11374.7|11374.8|11372|38
1653670280000|2022-05-27 16:51:20|11377.6|11374.8|11375.6|11372.8|11378|11375.2|11375.1|11372.3|14
1653670290000|2022-05-27 16:51:30|11376|11373.2|11378.6|11375.8|11378.6|11375.8|11375.6|11372.8|10
1653670300000|2022-05-27 16:51:40|11378.9|11374.9|11372.8|11370|11378.9|11375.5|11372.3|11369.5|32
1653670310000|2022-05-27 16:51:50|11372.4|11369.6|11372.3|11369.5|11373.1|11370.3|11372.3|11369.5|12
1653670320000|2022-05-27 16:52:00|11372.6|11369.8|11373.4|11370.6|11373.4|11370.6|11372.3|11369.5|10
1653670330000|2022-05-27 16:52:10|11374.1|11371.3|11378.6|11375.8|11379.6|11376.8|11372.3|11369.5|37
1653670340000|2022-05-27 16:52:20|11378.5|11375.7|11384.1|11381.3|11384.1|11381.3|11377.1|11374.3|18
1653670350000|2022-05-27 16:52:30|11384.8|11382|11388.1|11385.3|11388.8|11386|11384.4|11381.6|102
1653670360000|2022-05-27 16:52:40|11387.8|11385|11386.8|11384|11388.1|11385.3|11386.8|11384|12
1653670370000|2022-05-27 16:52:50|11386.3|11383.5|11389.5|11386.7|11389.6|11386.7|11386.3|11383.5|38
1653670380000|2022-05-27 16:53:00|11389.6|11386.8|11381.6|11378.8|11389.6|11386.8|11381.1|11378.3|21
1653670390000|2022-05-27 16:53:10|11382.1|11379.3|11382.8|11380|11383.1|11380.3|11382.1|11379.3|8
1653670400000|2022-05-27 16:53:20|11382.1|11379.3|11377.1|11374.3|11382.6|11379.8|11377.1|11374.3|20
1653670410000|2022-05-27 16:53:30|11377.5|11374.7|11378.1|11375.3|11379.6|11376.8|11377.5|11374.7|6
1653670420000|2022-05-27 16:53:40|11378.5|11375.7|11379.8|11377|11380.1|11377.3|11378.5|11375.7|3
1653670430000|2022-05-27 16:53:50|11378.5|11375.7|11379.8|11377|11381.1|11378.3|11377.1|11374.3|50
1653670440000|2022-05-27 16:54:00|11379.4|11376.6|11379.4|11376.6|11379.4|11376.6|11378.1|11375.3|79
1653670450000|2022-05-27 16:54:10|11379.9|11377.1|11385.6|11382.8|11386.7|11383.9|11379.9|11377.1|89
1653670460000|2022-05-27 16:54:20|11385.3|11382.5|11388.1|11385.3|11388.1|11385.3|11385.1|11382.3|19
1653670470000|2022-05-27 16:54:30|11387.6|11384.8|11387.6|11384.8|11388.6|11385.8|11386.1|11383.3|30
1653670480000|2022-05-27 16:54:40|11387.3|11384.5|11385.9|11383.1|11388.1|11385.3|11385.3|11382.5|11
1653670490000|2022-05-27 16:54:50|11386.1|11383.3|11381.9|11379.1|11386.1|11383.3|11381.4|11378.6|90
1653670500000|2022-05-27 16:55:00|11382.7|11379.9|11385.4|11382.6|11385.4|11382.6|11382.7|11379.9|22
1653670510000|2022-05-27 16:55:10|11384.9|11382.1|11382.9|11380.1|11384.9|11382.1|11381.4|11378.6|16
1653670520000|2022-05-27 16:55:20|11382.4|11379.6|11382.9|11380.1|11382.9|11380.1|11382|11379.2|6
1653670530000|2022-05-27 16:55:30|11382.4|11379.6|11386.4|11383.6|11386.4|11383.6|11382.4|11379.6|15
1653670540000|2022-05-27 16:55:40|11386|11383.2|11384.4|11381.6|11386.4|11383.6|11384.4|11381.6|6
1653670550000|2022-05-27 16:55:50|11383.7|11380.9|11383.4|11380.6|11385.1|11382.3|11383|11380.2|22
1653670560000|2022-05-27 16:56:00|11383|11380.2|11381.4|11378.6|11383|11380.2|11381.4|11378.6|25
1653670570000|2022-05-27 16:56:10|11379.2|11376.4|11375.7|11372.9|11379.2|11376.4|11375.7|11372.9|36
1653670580000|2022-05-27 16:56:20|11375.3|11372.5|11378.7|11375.9|11379.7|11376.9|11375.3|11372.5|31
1653670590000|2022-05-27 16:56:30|11379.7|11376.9|11383.2|11380.4|11383.5|11380.7|11379.2|11376.4|81
1653670600000|2022-05-27 16:56:40|11382.8|11380|11382.7|11379.9|11384.2|11381.4|11382.2|11379.4|2
1653670610000|2022-05-27 16:56:50|11383.2|11380.4|11381.7|11378.9|11383.4|11380.4|11381.7|11378.9|9
1653670620000|2022-05-27 16:57:00|11381.3|11378.5|11381.2|11378.4|11382.3|11379.5|11380.7|11377.9|18
1653670630000|2022-05-27 16:57:10|11381.5|11378.7|11378.3|11375.5|11382.2|11379.4|11378.3|11375.5|40
1653670640000|2022-05-27 16:57:20|11378|11375.2|11375.2|11372.4|11378.3|11375.5|11375.2|11372.4|27
1653670650000|2022-05-27 16:57:30|11376|11373.2|11377.7|11374.9|11378.7|11375.9|11376|11373.2|22
1653670660000|2022-05-27 16:57:40|11377.3|11374.5|11376.3|11373.5|11381.2|11378.4|11376.3|11373.5|28
1653670670000|2022-05-27 16:57:50|11376.7|11373.9|11373.2|11370.4|11377.2|11374.4|11371.7|11368.9|20
1653670680000|2022-05-27 16:58:00|11372.7|11369.9|11370.2|11367.4|11374.2|11371.4|11369.8|11367|38
1653670690000|2022-05-27 16:58:10|11369.3|11366.5|11365.7|11362.9|11370|11367.2|11365.7|11362.9|54
1653670700000|2022-05-27 16:58:20|11365.3|11362.5|11359.2|11356.4|11367.7|11364.9|11358.7|11355.9|113
1653670710000|2022-05-27 16:58:30|11360|11357.2|11363.3|11360.5|11364.2|11361.4|11360|11357.2|60
1653670720000|2022-05-27 16:58:40|11363.5|11360.7|11364.7|11361.9|11365.7|11362.9|11363.2|11360.4|18
1653670730000|2022-05-27 16:58:50|11364.3|11361.5|11361.8|11359|11365.2|11362.4|11361.8|11359|21
1653670740000|2022-05-27 16:59:00|11360.8|11358|11361.3|11358.5|11363.7|11360.9|11360.8|11358|31
1653670750000|2022-05-27 16:59:10|11361.7|11358.9|11360.7|11357.9|11362.7|11359.9|11357.7|11352.3|93
1653670760000|2022-05-27 16:59:20|11361|11358.2|11362.2|11359.4|11362.7|11359.9|11360.3|11357.5|17
1653670770000|2022-05-27 16:59:30|11361.7|11358.9|11367.7|11364.9|11369.2|11366.4|11361.7|11358.9|52
1653670780000|2022-05-27 16:59:40|11367.3|11364.5|11367.7|11364.9|11368|11365.2|11365.3|11362.5|27
1653670790000|2022-05-27 16:59:50|11367.5|11364.7|11370.4|11367.6|11370.4|11367.6|11365|11362.2|31
1653670800000|2022-05-27 17:00:00|11371.1|11368.3|11371.5|11368.7|11371.9|11369.1|11368.5|11365.7|35
1653670810000|2022-05-27 17:00:10|11372|11369.2|11372.4|11369.6|11373.2|11370.4|11369.5|11366.7|60
1653670820000|2022-05-27 17:00:20|11374.2|11371.4|11372.4|11369.6|11375.2|11372.4|11371.5|11368.7|37
1653670830000|2022-05-27 17:00:30|11371.7|11368.9|11373.7|11370.9|11375.2|11372.4|11371|11368.2|18
1653670840000|2022-05-27 17:00:40|11374.1|11371.3|11375.4|11372.6|11375.4|11372.6|11373.9|11371.1|7
1653670850000|2022-05-27 17:00:50|11375.7|11372.9|11378.4|11375.6|11379.7|11376.9|11375.4|11372.6|41
1653670860000|2022-05-27 17:01:00|11378.5|11375.7|11382.9|11380.1|11383.1|11380.3|11378.5|11375.7|22
1653670870000|2022-05-27 17:01:10|11383.1|11379.1|11384.7|11381.9|11385.1|11382.3|11381|11378.2|35
1653670880000|2022-05-27 17:01:20|11384.2|11381.4|11381.9|11379.1|11385.1|11382.3|11381.5|11378.7|43
1653670890000|2022-05-27 17:01:30|11382|11379.2|11384|11381.2|11384.9|11382.1|11381.7|11378.9|14
1653670900000|2022-05-27 17:01:40|11383.9|11381.1|11385.4|11382.6|11385.4|11382.6|11383.9|11381.1|4
1653670910000|2022-05-27 17:01:50|11385|11382.2|11388.6|11385.8|11389.1|11386.3|11384.5|11381.7|41
1653670920000|2022-05-27 17:02:00|11388.7|11385.9|11389.9|11387.1|11390.1|11387.3|11387.4|11384.6|67
1653670930000|2022-05-27 17:02:10|11388.4|11385.6|11391|11388.2|11392|11389.2|11387.7|11384.9|80
1653670940000|2022-05-27 17:02:20|11391.4|11388.6|11389.7|11386.9|11391.4|11388.6|11388.7|11385.9|16
1653670950000|2022-05-27 17:02:30|11390|11387.2|11391|11388.2|11392|11389.2|11389.7|11386.9|17
1653670960000|2022-05-27 17:02:40|11391.2|11388.4|11391.5|11388.7|11392.6|11389.2|11390.7|11387.9|28
1653670970000|2022-05-27 17:02:50|11391.8|11387.8|11389.3|11386.5|11391.8|11388.4|11389.3|11386.5|33
1653670980000|2022-05-27 17:03:00|11391.3|11388.5|11392.3|11389.5|11393.3|11390.5|11389.3|11386.5|69
1653670990000|2022-05-27 17:03:10|11391.6|11388.8|11392|11389.2|11392.8|11390|11390.3|11387.5|17
1653671000000|2022-05-27 17:03:20|11392.3|11389.5|11393|11390.2|11394|11391.2|11392.3|11389.5|17
1653671010000|2022-05-27 17:03:30|11393.3|11390.5|11393|11390.2|11394.2|11391.4|11392.3|11389.5|27
1653671020000|2022-05-27 17:03:40|11392.3|11389.5|11391|11388.2|11392.3|11389.5|11390.5|11387.7|5
1653671030000|2022-05-27 17:03:50|11391.3|11388.5|11391.8|11389|11392.3|11389.5|11390.3|11387.5|28
1653671040000|2022-05-27 17:04:00|11393.8|11391|11393.8|11391|11395.3|11392.5|11393.5|11390.7|43
1653671050000|2022-05-27 17:04:10|11394|11391.2|11390|11387.2|11394|11391.2|11390|11387.2|16
1653671060000|2022-05-27 17:04:20|11389.6|11386.8|11386.3|11383.5|11390.3|11387.5|11386|11383.2|41
1653671070000|2022-05-27 17:04:30|11386|11383.2|11389.8|11387|11390.2|11387.4|11385.6|11382.8|24
1653671080000|2022-05-27 17:04:40|11390.2|11387.4|11389.3|11386.5|11391.3|11388.5|11389.3|11386.5|16
1653671090000|2022-05-27 17:04:50|11389|11386.2|11385.3|11382.5|11389.3|11386.5|11385.3|11382.5|17
1653671100000|2022-05-27 17:05:00|11385.7|11382.9|11385.3|11382.5|11387.3|11384.5|11385|11382.2|47
1653671110000|2022-05-27 17:05:10|11384.6|11381.8|11384.3|11381.5|11385|11382.2|11384.3|11381.5|5
1653671120000|2022-05-27 17:05:20|11383.5|11380.7|11387.3|11384.5|11387.3|11384.5|11382.5|11379.7|106
1653671130000|2022-05-27 17:05:30|11386.3|11383.5|11387.3|11384.5|11387.3|11384.5|11384.3|11381.5|41
1653671140000|2022-05-27 17:05:40|11387.2|11384.4|11385.8|11383|11387.3|11384.5|11385.3|11382.5|22
1653671150000|2022-05-27 17:05:50|11385.5|11382.7|11385.3|11382.5|11385.7|11382.9|11383|11380.2|37
1653671160000|2022-05-27 17:06:00|11385|11382.2|11383.3|11380.5|11385.3|11382.5|11381|11378.2|65
1653671170000|2022-05-27 17:06:10|11383|11380.2|11387.2|11384.4|11387.2|11384.4|11382.8|11380|19
1653671180000|2022-05-27 17:06:20|11386.8|11384|11384.6|11381.8|11386.8|11384|11384.3|11381.5|19
1653671190000|2022-05-27 17:06:30|11384.3|11381.5|11383.7|11380.9|11384.7|11381.9|11383|11380.2|26
1653671200000|2022-05-27 17:06:40|11383.3|11380.5|11384.3|11381.5|11385.2|11382.4|11383.3|11380.5|26
1653671210000|2022-05-27 17:06:50|11383.3|11380.5|11384|11381.2|11385.2|11382.4|11382.3|11379.5|22
1653671220000|2022-05-27 17:07:00|11384.7|11381.9|11383.8|11381|11384.7|11381.9|11383.3|11380.5|9
1653671230000|2022-05-27 17:07:10|11383.1|11380.3|11381.7|11378.9|11384.7|11381.9|11381.3|11378.5|21
1653671240000|2022-05-27 17:07:20|11381.3|11378.5|11380.3|11377.5|11381.3|11378.5|11379.5|11376.7|28
1653671250000|2022-05-27 17:07:30|11381|11378.2|11382.2|11379.4|11382.2|11379.4|11381|11378.2|27
1653671260000|2022-05-27 17:07:40|11384.9|11382.1|11388.5|11385.7|11388.5|11385.7|11384.7|11381.9|61
1653671270000|2022-05-27 17:07:50|11391.3|11387.3|11387.2|11384.4|11391.3|11388.2|11386.5|11383.7|76
1653671280000|2022-05-27 17:08:00|11386.8|11384|11386.2|11383.4|11388|11385.2|11384.8|11382|13
1653671290000|2022-05-27 17:08:10|11386.5|11383.7|11386.7|11383.9|11388|11385.2|11386.3|11383.5|11
1653671300000|2022-05-27 17:08:20|11387.4|11384.6|11391|11388.2|11391|11388.2|11386.7|11383.9|35
1653671310000|2022-05-27 17:08:30|11391.5|11388.7|11391|11388.2|11396|11393.2|11391|11388.2|44
1653671320000|2022-05-27 17:08:40|11390.7|11387.9|11390.5|11387.7|11391.8|11389|11389|11386.2|27
1653671330000|2022-05-27 17:08:50|11391.9|11389.1|11393|11390.2|11393|11390.2|11391|11388.2|12
1653671340000|2022-05-27 17:09:00|11393.4|11390.6|11394.7|11391.9|11394.7|11391.9|11393.4|11390.6|10
1653671350000|2022-05-27 17:09:10|11395|11392.2|11393|11390.2|11395.5|11392.7|11391.7|11388.9|12
1653671360000|2022-05-27 17:09:20|11392.7|11389.9|11393.7|11390.9|11394|11391.2|11392|11389.2|14
1653671370000|2022-05-27 17:09:30|11394|11391.2|11392.3|11389.5|11394|11391.2|11392|11389.2|12
1653671380000|2022-05-27 17:09:40|11392|11389.2|11392.5|11389.7|11392.6|11389.8|11391.3|11388.5|14
1653671390000|2022-05-27 17:09:50|11392.6|11389.8|11393.6|11390.8|11394|11391.2|11392|11389.2|4
1653671400000|2022-05-27 17:10:00|11393.3|11390.5|11393.1|11390.3|11395|11392.2|11391.6|11388.8|12
1653671410000|2022-05-27 17:10:10|11393|11390.2|11393.5|11390.7|11395.5|11392.7|11392.1|11389.3|32
1653671420000|2022-05-27 17:10:20|11393|11390.2|11390.6|11387.8|11393|11390.2|11390.6|11387.8|21
1653671430000|2022-05-27 17:10:30|11391|11388.2|11394|11391.2|11394|11391.2|11391|11388.2|20
1653671440000|2022-05-27 17:10:40|11393.6|11390.8|11393|11390.2|11394|11391.2|11393|11390.2|7
1653671450000|2022-05-27 17:10:50|11392.1|11389.3|11390.6|11387.8|11393|11390.2|11390.1|11387.3|29
1653671460000|2022-05-27 17:11:00|11391|11388.2|11390|11387.2|11393|11390.2|11389.6|11386.8|36
1653671470000|2022-05-27 17:11:10|11390.5|11387.7|11392.5|11389.7|11393|11390.2|11389.6|11386.8|38
1653671480000|2022-05-27 17:11:20|11393|11390.2|11392.5|11389.7|11394.5|11391.7|11392.1|11389.3|17
1653671490000|2022-05-27 17:11:30|11392.1|11389.3|11390.6|11387.8|11392.7|11389.9|11390.6|11387.8|14
1653671500000|2022-05-27 17:11:40|11391.6|11387.6|11393.5|11390.7|11394|11391.2|11391.5|11387.6|6
1653671510000|2022-05-27 17:11:50|11393.8|11391|11394|11391.2|11395|11392.2|11393.5|11390.7|21
1653671520000|2022-05-27 17:12:00|11396|11393.2|11397|11394.2|11397|11394.2|11395|11392.2|37
1653671530000|2022-05-27 17:12:10|11398|11395.2|11398.5|11395.7|11401|11398.2|11398|11395.2|81
1653671540000|2022-05-27 17:12:20|11398|11395.2|11393.6|11390.8|11398.3|11395.5|11393|11390.2|23
1653671550000|2022-05-27 17:12:30|11393.5|11390.7|11395.5|11392.7|11396|11393.2|11393.5|11390.7|12
1653671560000|2022-05-27 17:12:40|11395.1|11392.3|11397.3|11394.5|11397.3|11394.5|11395|11392.2|8
1653671570000|2022-05-27 17:12:50|11397|11394.2|11398|11395.2|11399|11396.2|11396|11393.2|24
1653671580000|2022-05-27 17:13:00|11397.3|11394.5|11396|11393.2|11397.5|11394.7|11395|11392.2|15
1653671590000|2022-05-27 17:13:10|11395.6|11392.8|11396.3|11393.5|11396.7|11393.9|11394|11391.2|97
1653671600000|2022-05-27 17:13:20|11395.7|11392.9|11392.5|11389.7|11395.8|11393|11391.6|11388.8|33
1653671610000|2022-05-27 17:13:30|11393.3|11390.5|11390.6|11387.8|11393.3|11390.5|11390.1|11387.3|6
1653671620000|2022-05-27 17:13:40|11390.3|11387.5|11390|11387.2|11391|11388.2|11390|11387.2|11
1653671630000|2022-05-27 17:13:50|11389.3|11386.5|11389|11386.2|11389.3|11386.5|11389|11386.2|8
1653671640000|2022-05-27 17:14:00|11390|11387.2|11387|11384.2|11390.3|11387.5|11387|11384.2|23
1653671650000|2022-05-27 17:14:10|11387.3|11384.5|11387|11384.2|11389|11386.2|11387|11384.2|35
1653671660000|2022-05-27 17:14:20|11387.3|11384.5|11386.5|11383.7|11387.5|11384.7|11386.5|11383.7|6
1653671670000|2022-05-27 17:14:30|11386.8|11384|11380.3|11377.5|11388|11385.2|11379.5|11376.7|62
1653671680000|2022-05-27 17:14:40|11380.5|11377.7|11382|11379.2|11382|11379.2|11380|11377.2|12
1653671690000|2022-05-27 17:14:50|11383|11380.2|11383.5|11380.7|11384|11381.2|11382.8|11380|29
1653671700000|2022-05-27 17:15:00|11383.8|11381|11386|11383.2|11387|11384.2|11383.8|11381|29
1653671710000|2022-05-27 17:15:10|11385.3|11382.5|11384.3|11381.5|11386.5|11383.7|11383.1|11380.3|32
1653671720000|2022-05-27 17:15:20|11384.5|11381.7|11383|11380.2|11384.5|11381.7|11382|11379.2|8
1653671730000|2022-05-27 17:15:30|11382.6|11379.8|11384.5|11381.7|11385.7|11382.9|11382.6|11379.8|16
1653671740000|2022-05-27 17:15:40|11384.3|11381.5|11387.5|11384.7|11388|11385.2|11384.3|11381.5|20
1653671750000|2022-05-27 17:15:50|11387|11384.2|11384.1|11381.3|11387|11384.2|11384.1|11381.3|13
1653671760000|2022-05-27 17:16:00|11384.8|11382|11384|11381.2|11385.7|11382.7|11383|11380.2|19
1653671770000|2022-05-27 17:16:10|11384.1|11381.3|11386.5|11383.7|11387|11384.2|11384|11381.2|18
1653671780000|2022-05-27 17:16:20|11386.8|11384|11384.5|11381.7|11387.5|11384.7|11384.5|11381.7|7
1653671790000|2022-05-27 17:16:30|11385.2|11382.4|11386.6|11383.8|11387|11384.2|11384.6|11381.8|7
1653671800000|2022-05-27 17:16:40|11386.3|11383.5|11389.5|11386.7|11389.8|11387|11386.3|11383.5|10
1653671810000|2022-05-27 17:16:50|11389.9|11387.1|11387.4|11384.6|11389.9|11387.1|11387.4|11384.6|10
1653671820000|2022-05-27 17:17:00|11387.3|11384.5|11386.3|11383.5|11387.9|11385.1|11385.9|11383.1|5
1653671830000|2022-05-27 17:17:10|11385.9|11383.1|11386.4|11383.6|11386.9|11384.1|11385.9|11383.1|10
1653671840000|2022-05-27 17:17:20|11386.1|11383.3|11389.9|11387.1|11391.9|11389.1|11386.1|11383.3|45
1653671850000|2022-05-27 17:17:30|11390.9|11388.1|11390.4|11387.6|11390.9|11388.1|11390.4|11387.6|6
1653671860000|2022-05-27 17:17:40|11391.5|11388.7|11394.9|11392.1|11394.9|11392.1|11391.4|11388.6|30
1653671870000|2022-05-27 17:17:50|11395.8|11393|11390.4|11387.6|11395.9|11393.1|11389.1|11386.3|32
1653671880000|2022-05-27 17:18:00|11390.1|11387.3|11384.9|11382.1|11390.1|11387.3|11381.8|11379|66
1653671890000|2022-05-27 17:18:10|11384.2|11381.4|11381.9|11379.1|11384.2|11381.4|11381.9|11379.1|27
1653671900000|2022-05-27 17:18:20|11382.1|11379.3|11383.9|11381.1|11383.9|11381.1|11381.4|11378.6|23
1653671910000|2022-05-27 17:18:30|11383.4|11380.6|11382.9|11380.1|11383.4|11380.6|11381.9|11379.1|2
1653671920000|2022-05-27 17:18:40|11383.6|11380.8|11382.9|11380.1|11383.9|11381.1|11382.4|11379.6|8
1653671930000|2022-05-27 17:18:50|11382.6|11379.8|11382.9|11380.1|11383.3|11380.5|11381.4|11378.6|13
1653671940000|2022-05-27 17:19:00|11383.9|11381.1|11385.3|11382.5|11385.9|11383.1|11383.9|11381.1|10
1653671950000|2022-05-27 17:19:10|11385.4|11382.6|11383.3|11380.5|11385.4|11382.6|11381.8|11379|14
1653671960000|2022-05-27 17:19:20|11382.9|11380.1|11384.3|11381.5|11384.3|11381.5|11382.3|11379.5|10
1653671970000|2022-05-27 17:19:30|11384.6|11381.8|11382.3|11379.5|11384.6|11381.8|11382.3|11379.5|16
1653671980000|2022-05-27 17:19:40|11382.6|11379.8|11383.8|11381|11383.8|11381|11382.6|11379.8|7
1653671990000|2022-05-27 17:19:50|11383.9|11381.1|11383.9|11381.1|11383.9|11381.1|11383.9|11381.1|3
1653672000000|2022-05-27 17:20:00|11384.8|11382|11381.8|11379|11384.8|11382|11380.8|11378|26
1653672010000|2022-05-27 17:20:10|11382.8|11380|11384.3|11381.5|11384.6|11381.8|11382.4|11379.6|7
1653672020000|2022-05-27 17:20:20|11383.9|11381.1|11384.4|11381.6|11384.8|11382|11382.9|11380.1|28
1653672030000|2022-05-27 17:20:30|11384.3|11381.5|11383.4|11380.6|11384.4|11381.5|11382.8|11380|15
1653672040000|2022-05-27 17:20:40|11383.3|11380.5|11381.4|11378.6|11383.9|11381.1|11380.9|11378.1|18
1653672050000|2022-05-27 17:20:50|11381.8|11379|11382.9|11380.1|11383.9|11381.1|11379.2|11376.4|44
1653672060000|2022-05-27 17:21:00|11383.8|11381|11382.6|11379.8|11385.9|11383.1|11382.4|11379.6|7
1653672070000|2022-05-27 17:21:10|11382.4|11379.6|11381.2|11378.4|11382.4|11379.6|11379.6|11376.8|39
1653672080000|2022-05-27 17:21:20|11380.9|11378.1|11382.1|11379.3|11383.9|11381.1|11380.2|11377.4|28
1653672090000|2022-05-27 17:21:30|11382.4|11379.6|11379.9|11377.1|11382.4|11379.6|11379.1|11376.3|3
1653672100000|2022-05-27 17:21:40|11379.6|11376.8|11379.4|11376.6|11380.4|11377.6|11378.4|11375.6|11
1653672110000|2022-05-27 17:21:50|11379.9|11377.1|11379.4|11376.6|11382.4|11379.6|11379.4|11376.6|14
1653672120000|2022-05-27 17:22:00|11379.8|11377|11379.9|11377.1|11381.9|11379.1|11379.4|11376.6|4
1653672130000|2022-05-27 17:22:10|11379.6|11376.8|11376.4|11373.6|11379.6|11376.8|11374.4|11371.6|33
1653672140000|2022-05-27 17:22:20|11375.9|11373.1|11378.4|11375.6|11380.4|11377.6|11375.4|11372.6|12
1653672150000|2022-05-27 17:22:30|11379.3|11376.5|11380.4|11377.6|11381.9|11379.1|11378.9|11376.1|9
1653672160000|2022-05-27 17:22:40|11381.1|11378.3|11382.6|11379.8|11383.9|11381.1|11381.1|11378.3|26
1653672170000|2022-05-27 17:22:50|11382.4|11379.6|11380.6|11377.8|11382.8|11380|11380.6|11377.8|6
1653672180000|2022-05-27 17:23:00|11381.1|11378.3|11381.4|11378.6|11382.4|11379.6|11380.9|11378.1|18
1653672190000|2022-05-27 17:23:10|11383.8|11381|11383.9|11381.1|11384.3|11381.5|11382.9|11380.1|23
1653672200000|2022-05-27 17:23:20|11384.3|11381.5|11387.6|11384.8|11389.1|11386.3|11384.3|11381.5|32
1653672210000|2022-05-27 17:23:30|11388.3|11385.5|11390.6|11387.8|11390.6|11387.8|11387.6|11384.8|31
1653672220000|2022-05-27 17:23:40|11388.8|11386|11387.1|11384.3|11388.8|11386|11385.8|11383|80
1653672230000|2022-05-27 17:23:50|11386.8|11384|11387.1|11384.3|11387.8|11385|11386.6|11383.8|17
1653672240000|2022-05-27 17:24:00|11386.6|11383.8|11385.1|11382.3|11387.6|11384.8|11384.9|11382.1|17
1653672250000|2022-05-27 17:24:10|11384.9|11382.1|11387.1|11384.3|11387.7|11384.9|11384.6|11381.8|6
1653672260000|2022-05-27 17:24:20|11387.6|11384.8|11387.1|11384.3|11387.6|11384.8|11386.6|11383.8|4
1653672270000|2022-05-27 17:24:30|11387.2|11384.4|11387.6|11384.8|11388.2|11385.4|11387.2|11384.4|11
1653672280000|2022-05-27 17:24:40|11387.8|11385|11387.2|11384.4|11388.6|11385.8|11386.6|11383.8|13
1653672290000|2022-05-27 17:24:50|11387.1|11384.3|11385.6|11382.8|11387.1|11384.3|11385.6|11382.8|9
1653672300000|2022-05-27 17:25:00|11385.9|11383.1|11387.1|11384.3|11387.6|11384.8|11385.6|11382.8|21
1653672310000|2022-05-27 17:25:10|11386.6|11383.8|11387.1|11384.3|11387.1|11384.3|11386.6|11383.8|1
1653672320000|2022-05-27 17:25:20|11386.2|11383.4|11387.6|11384.8|11387.6|11384.8|11384.6|11381.8|15
1653672330000|2022-05-27 17:25:30|11388.1|11385.3|11385.6|11382.8|11388.2|11385.4|11385.1|11382.3|15
1653672340000|2022-05-27 17:25:40|11385.9|11383.1|11383.6|11380.8|11387.3|11384.3|11382.7|11379.9|20
1653672350000|2022-05-27 17:25:50|11383.2|11380.4|11383.6|11380.8|11384.1|11381.3|11382.6|11379.8|7
1653672360000|2022-05-27 17:26:00|11383.2|11380.4|11385.4|11382.6|11386.1|11383.3|11383.1|11380.3|26
1653672370000|2022-05-27 17:26:10|11385.6|11382.8|11386.2|11383.4|11387.2|11384.3|11385.1|11382.3|15
1653672380000|2022-05-27 17:26:20|11386.9|11384.1|11384.1|11381.3|11387.6|11384.8|11383.1|11380.3|20
1653672390000|2022-05-27 17:26:30|11384.8|11382|11386.6|11383.8|11386.6|11383.8|11384.8|11382|17
1653672400000|2022-05-27 17:26:40|11386.2|11383.4|11386.6|11383.8|11386.6|11383.8|11386.1|11383.3|3
1653672410000|2022-05-27 17:26:50|11386.4|11383.6|11385.6|11382.8|11386.4|11383.6|11385.1|11382.3|5
1653672420000|2022-05-27 17:27:00|11386.1|11383.3|11389.6|11386.8|11390.4|11387.6|11385.6|11382.8|69
1653672430000|2022-05-27 17:27:10|11388.6|11385.8|11393.3|11390.5|11395.6|11392.8|11387.6|11384.8|109
1653672440000|2022-05-27 17:27:20|11392.9|11390.1|11390.4|11387.6|11394.3|11391.5|11389.9|11387.1|11
1653672450000|2022-05-27 17:27:30|11389.9|11387.1|11388.4|11385.6|11390.9|11388.1|11388.4|11385.6|16
1653672460000|2022-05-27 17:27:40|11388.1|11385.3|11383.6|11380.8|11388.1|11385.3|11383.6|11380.8|89
1653672470000|2022-05-27 17:27:50|11382.6|11379.8|11376.1|11373.3|11382.6|11379.8|11375.6|11372.8|48
1653672480000|2022-05-27 17:28:00|11376.8|11374|11377.6|11374.8|11378.6|11375.8|11376.6|11373.8|15
1653672490000|2022-05-27 17:28:10|11376.6|11373.8|11375.6|11372.8|11377.2|11374.4|11375.6|11372.8|8
1653672500000|2022-05-27 17:28:20|11375.9|11373.1|11376.6|11373.8|11378.6|11375.8|11375.6|11372.8|33
1653672510000|2022-05-27 17:28:30|11376.2|11373.4|11374.1|11371.3|11378.6|11375.8|11374.1|11371.3|31
1653672520000|2022-05-27 17:28:40|11373.9|11371.1|11371.6|11368.8|11373.9|11371.1|11371.2|11368.4|25
1653672530000|2022-05-27 17:28:50|11372.1|11369.3|11370.6|11367.8|11372.1|11369.3|11370.6|11367.8|24
1653672540000|2022-05-27 17:29:00|11371.3|11368.5|11375.6|11372.8|11375.6|11372.8|11371.2|11368.4|27
1653672550000|2022-05-27 17:29:10|11374.9|11372.1|11377.4|11374.6|11380.1|11377.3|11373.6|11370.8|41
1653672560000|2022-05-27 17:29:20|11376.7|11373.9|11375.6|11372.8|11377.1|11374.3|11374.7|11371.9|27
1653672570000|2022-05-27 17:29:30|11376.3|11373.5|11376.4|11373.6|11377.1|11374.3|11375.6|11372.8|15
1653672580000|2022-05-27 17:29:40|11377.1|11374.3|11377.1|11374.3|11377.1|11374.3|11376.1|11373.3|7
1653672590000|2022-05-27 17:29:50|11378.1|11375.3|11378.1|11375.3|11378.9|11376.1|11377.2|11374.4|20
1653672600000|2022-05-27 17:30:00|11378.6|11375.8|11381.6|11378.8|11381.6|11378.8|11374.2|11371.2|47
1653672610000|2022-05-27 17:30:10|11380.9|11378.1|11377.6|11374.8|11381.1|11378.3|11377.1|11374.3|26
1653672620000|2022-05-27 17:30:20|11378.1|11375.3|11377.1|11374.3|11380.6|11377.8|11377.1|11374.3|16
1653672630000|2022-05-27 17:30:30|11377.9|11375.1|11378.6|11375.8|11380.3|11377.5|11375.6|11372.8|31
1653672640000|2022-05-27 17:30:40|11378.1|11375.3|11379.1|11376.3|11379.6|11376.8|11378.1|11375.3|6
1653672650000|2022-05-27 17:30:50|11378.4|11375.6|11377.1|11374.3|11380.1|11377.3|11377.1|11374.3|29
1653672660000|2022-05-27 17:31:00|11377.4|11374.6|11373.9|11371.1|11377.6|11374.8|11373.9|11371.1|94
1653672670000|2022-05-27 17:31:10|11374.2|11371.4|11372.4|11369.6|11374.9|11372.1|11371.9|11369.1|16
1653672680000|2022-05-27 17:31:20|11372|11369.2|11369.5|11366.7|11372|11369.2|11364.4|11361.6|81
1653672690000|2022-05-27 17:31:30|11369.8|11367|11367.3|11364.5|11369.8|11367|11367.3|11364.5|7
1653672700000|2022-05-27 17:31:40|11368|11365.2|11368.3|11365.5|11368.8|11366|11367|11364.2|26
1653672710000|2022-05-27 17:31:50|11367.7|11364.9|11367.7|11364.9|11368.7|11365.9|11366.8|11364|43
1653672720000|2022-05-27 17:32:00|11367.2|11364.4|11366.5|11363.7|11369.4|11366.6|11366.5|11363.7|50
1653672730000|2022-05-27 17:32:10|11366.9|11364.1|11366.4|11363.6|11370.5|11367.7|11364.2|11361.4|34
1653672740000|2022-05-27 17:32:20|11366.5|11363.7|11364.5|11361.7|11369.5|11366.7|11364.5|11361.7|21
1653672750000|2022-05-27 17:32:30|11363.5|11360.7|11365.5|11362.7|11365.5|11362.7|11362.5|11359.7|35
1653672760000|2022-05-27 17:32:40|11366.2|11363.4|11366.2|11363.4|11367.5|11364.7|11365.5|11362.7|14
1653672770000|2022-05-27 17:32:50|11366.7|11363.9|11365|11362.2|11368.2|11365.4|11365|11362.2|21
1653672780000|2022-05-27 17:33:00|11365.4|11362.6|11365|11362.2|11365.5|11362.7|11364.2|11361.4|11
1653672790000|2022-05-27 17:33:10|11364|11361.2|11363.7|11360.9|11364.5|11361.7|11363.2|11360.4|14
1653672800000|2022-05-27 17:33:20|11363.5|11360.7|11358.5|11355.7|11363.5|11360.7|11358.5|11355.7|37
1653672810000|2022-05-27 17:33:30|11357.8|11355|11349.8|11347|11357.8|11355|11349.8|11347|122
1653672820000|2022-05-27 17:33:40|11350.2|11347.4|11346.8|11344|11351.8|11349|11344.8|11342|77
1653672830000|2022-05-27 17:33:50|11347.2|11344.4|11350|11347.2|11350.5|11347.7|11346.8|11344|43
1653672840000|2022-05-27 17:34:00|11350.4|11347.6|11353|11350.2|11353|11350.2|11349.5|11346.7|17
1653672850000|2022-05-27 17:34:10|11353.4|11350.6|11358|11355.2|11358.4|11355.6|11353.4|11350.6|35
1653672860000|2022-05-27 17:34:20|11359|11355|11358|11355.2|11359|11355.6|11356.5|11353.7|14
1653672870000|2022-05-27 17:34:30|11358.5|11355.7|11360.9|11358.1|11361.4|11358.6|11357.5|11354.7|39
1653672880000|2022-05-27 17:34:40|11361.2|11358.4|11367|11364.2|11367.5|11364.7|11360.5|11357.7|41
1653672890000|2022-05-27 17:34:50|11366.5|11363.7|11366|11363.2|11368.5|11365.7|11364.5|11361.7|27
1653672900000|2022-05-27 17:35:00|11366.4|11363.6|11370.2|11367.4|11371.7|11368.9|11365.7|11362.9|30
1653672910000|2022-05-27 17:35:10|11371.2|11368.4|11371|11368.2|11374.2|11371.4|11370|11367|96
1653672920000|2022-05-27 17:35:20|11370.5|11367.7|11369.4|11366.6|11371.5|11368.7|11368.5|11365.7|14
1653672930000|2022-05-27 17:35:30|11369|11366.2|11367|11364.2|11369|11366.2|11367|11364.2|21
1653672940000|2022-05-27 17:35:40|11367.4|11364.6|11366.2|11363.4|11367.9|11365.1|11364.5|11361.7|54
1653672950000|2022-05-27 17:35:50|11366.9|11364.1|11366.9|11364.1|11367.5|11364.7|11364|11361.2|27
1653672960000|2022-05-27 17:36:00|11367|11364.2|11364|11361.2|11367|11364.2|11363|11360.2|4
1653672970000|2022-05-27 17:36:10|11364.2|11361.4|11365.9|11363.1|11365.9|11363.1|11362.5|11359.7|26
1653672980000|2022-05-27 17:36:20|11366|11363.2|11366.5|11363.7|11367.5|11364.7|11366|11363.2|3
1653672990000|2022-05-27 17:36:30|11367|11364.2|11363|11360.2|11367|11364.2|11363|11360.2|12
1653673000000|2022-05-27 17:36:40|11363.5|11360.7|11361.7|11358.9|11364|11361.2|11360.5|11357.7|21
1653673010000|2022-05-27 17:36:50|11362|11359.2|11364|11361.2|11365.5|11362.7|11361.5|11358.7|17
1653673020000|2022-05-27 17:37:00|11363.3|11360.5|11365.4|11362.6|11365.5|11362.7|11363.2|11360.4|6
1653673030000|2022-05-27 17:37:10|11364.8|11362|11366|11363.2|11367|11364.2|11363.9|11361.1|25
1653673040000|2022-05-27 17:37:20|11366.5|11363.7|11364|11361.2|11367|11364.2|11362.7|11359.9|16
1653673050000|2022-05-27 17:37:30|11363.7|11360.9|11362.5|11359.7|11364|11361.2|11362.5|11359.7|4
1653673060000|2022-05-27 17:37:40|11362.2|11359.4|11361|11358.2|11362.2|11359.4|11361|11358.2|3
1653673070000|2022-05-27 17:37:50|11360.5|11357.7|11358|11355.2|11361|11358.2|11356|11353.2|50
1653673080000|2022-05-27 17:38:00|11358.9|11356.1|11355.5|11352.7|11359|11356.2|11355|11352.2|48
1653673090000|2022-05-27 17:38:10|11355.7|11352.9|11357|11354.2|11358.5|11355.7|11355.4|11352.6|18
1653673100000|2022-05-27 17:38:20|11357.8|11355|11356.5|11353.7|11358.2|11355.4|11356|11353.2|11
1653673110000|2022-05-27 17:38:30|11356.2|11353.4|11352|11349.2|11356.2|11353.4|11351.5|11348.7|54
1653673120000|2022-05-27 17:38:40|11352.5|11349.7|11349.5|11346.7|11354.5|11351.7|11349.5|11346.7|21
1653673130000|2022-05-27 17:38:50|11350|11347.2|11352|11349.2|11352|11349.2|11349.5|11346.7|13
1653673140000|2022-05-27 17:39:00|11352.5|11349.7|11353.1|11350.3|11353.5|11350.7|11352.3|11349.5|23
1653673150000|2022-05-27 17:39:10|11353|11350.2|11354|11351.2|11354.8|11352|11351.5|11348.7|44
1653673160000|2022-05-27 17:39:20|11354.3|11351.5|11354|11351.2|11356.2|11353.4|11353|11350.2|21
1653673170000|2022-05-27 17:39:30|11354.4|11351.6|11352.5|11349.7|11355.5|11352.7|11352.5|11349.7|25
1653673180000|2022-05-27 17:39:40|11351.8|11349|11352.5|11349.7|11352.8|11350|11351.6|11348.8|20
1653673190000|2022-05-27 17:39:50|11352.1|11349.3|11351|11348.2|11352.1|11349.3|11349|11346.2|51
1653673200000|2022-05-27 17:40:00|11351.3|11348.5|11352.3|11349.5|11352.3|11349.5|11351|11348.2|6
1653673210000|2022-05-27 17:40:10|11351.8|11349|11353|11350.2|11353.5|11350.7|11351.8|11349|10
1653673220000|2022-05-27 17:40:20|11352.7|11349.9|11347.1|11344.3|11352.7|11349.9|11346.9|11344.1|38
1653673230000|2022-05-27 17:40:30|11347.5|11344.7|11350|11347.2|11352.5|11349.7|11346.1|11343.3|39
1653673240000|2022-05-27 17:40:40|11350.3|11347.5|11351.5|11348.7|11351.8|11349|11350.3|11347.5|0
1653673250000|2022-05-27 17:40:50|11351.1|11348.3|11349.6|11346.8|11351.5|11348.7|11349.1|11346.3|10
1653673260000|2022-05-27 17:41:00|11349.5|11346.7|11350|11347.2|11350|11347.2|11348.6|11345.8|18
1653673270000|2022-05-27 17:41:10|11349.6|11346.8|11342.1|11339.3|11349.6|11346.8|11340.5|11337.7|45
1653673280000|2022-05-27 17:41:20|11342.5|11339.7|11343.5|11340.7|11343.5|11340.7|11339.6|11336.8|17
1653673290000|2022-05-27 17:41:30|11343.1|11340.3|11344|11341.2|11345.3|11342.5|11343.1|11340.3|10
1653673300000|2022-05-27 17:41:40|11343.6|11340.8|11344.5|11341.7|11345|11342.2|11343.1|11340.3|17
1653673310000|2022-05-27 17:41:50|11344.8|11342|11346|11343.2|11346|11343.2|11344.5|11341.7|12
1653673320000|2022-05-27 17:42:00|11346.5|11343.7|11350|11347.2|11352|11349.2|11346.5|11343.7|31
1653673330000|2022-05-27 17:42:10|11350.3|11347.5|11351.3|11348.5|11355.5|11352.7|11350.1|11347.3|55
1653673340000|2022-05-27 17:42:20|11351.5|11348.7|11352.1|11349.3|11352.5|11349.7|11350.5|11347.7|48
1653673350000|2022-05-27 17:42:30|11352.5|11349.7|11351.5|11348.7|11355|11352.2|11350.8|11348|38
1653673360000|2022-05-27 17:42:40|11352|11349.2|11359|11356.2|11360.5|11357.7|11352|11349.2|30
1653673370000|2022-05-27 17:42:50|11358.5|11355.7|11360.5|11357.7|11363.2|11360.4|11357|11354.2|47
1653673380000|2022-05-27 17:43:00|11360.8|11358|11364|11361.2|11365.5|11362.7|11360.5|11357.7|35
1653673390000|2022-05-27 17:43:10|11363.5|11360.7|11366|11363.2|11367|11364.2|11363.5|11360.7|15
1653673400000|2022-05-27 17:43:20|11366.3|11363.5|11366.5|11363.7|11367.5|11364.7|11363|11360.2|27
1653673410000|2022-05-27 17:43:30|11366.8|11364|11366.5|11363.7|11367.8|11365|11365|11362.2|32
1653673420000|2022-05-27 17:43:40|11366.8|11364|11366|11363.2|11367.5|11364.7|11366|11363.2|14
1653673430000|2022-05-27 17:43:50|11366.3|11363.5|11366|11363.2|11367|11364.2|11366|11363.2|4
1653673440000|2022-05-27 17:44:00|11365.5|11362.7|11371.8|11369|11372.5|11369.7|11365.5|11362.7|33
1653673450000|2022-05-27 17:44:10|11372|11369.2|11373.3|11370.5|11374|11371.2|11371.8|11369|19
1653673460000|2022-05-27 17:44:20|11375.3|11372.5|11378.1|11375.3|11379.5|11376.7|11374|11371.2|67
1653673470000|2022-05-27 17:44:30|11378|11375.2|11376|11373.2|11378.8|11376|11374.5|11371.7|12
1653673480000|2022-05-27 17:44:40|11375.6|11372.8|11376|11373.2|11376.5|11373.7|11374.8|11372|16
1653673490000|2022-05-27 17:44:50|11377|11374.2|11381.1|11378.3|11383.3|11380.5|11376|11373.2|66
1653673500000|2022-05-27 17:45:00|11381.5|11378.7|11379.8|11377|11383|11380.2|11379.5|11376.7|39
1653673510000|2022-05-27 17:45:10|11379.1|11376.3|11381|11378.2|11382|11379.2|11378.8|11375.9|33
1653673520000|2022-05-27 17:45:20|11381.1|11378.3|11379|11376.2|11381.5|11378.7|11378.1|11375.3|9
1653673530000|2022-05-27 17:45:30|11378.5|11375.7|11378.5|11375.7|11379.5|11376.7|11377.8|11375|9
1653673540000|2022-05-27 17:45:40|11378.8|11376|11378.3|11375.5|11379.5|11376.7|11375.9|11373.1|66
1653673550000|2022-05-27 17:45:50|11378.8|11376|11380.3|11377.5|11380.8|11378|11378.8|11376|13
1653673560000|2022-05-27 17:46:00|11380.8|11378|11377.8|11375|11380.8|11378|11376.8|11374|11
1653673570000|2022-05-27 17:46:10|11377.7|11374.9|11378.2|11375.4|11380.2|11377.4|11377.7|11374.9|10
1653673580000|2022-05-27 17:46:20|11378.1|11375.3|11379.7|11376.9|11379.7|11376.9|11377.7|11374.9|6
1653673590000|2022-05-27 17:46:30|11380.4|11377.6|11380.9|11378.1|11383.4|11380.6|11379.4|11376.6|66
1653673600000|2022-05-27 17:46:40|11380.8|11378|11380.4|11377.6|11381.8|11379|11379.4|11376.6|26
1653673610000|2022-05-27 17:46:50|11380.9|11378.1|11378.1|11375.3|11380.9|11378.1|11377.8|11375|7
1653673620000|2022-05-27 17:47:00|11377.9|11375.1|11378.4|11375.6|11383.3|11380.5|11377.9|11375.1|38
1653673630000|2022-05-27 17:47:10|11377.4|11374.6|11376.4|11373.6|11377.9|11375.1|11376.4|11373.6|4
1653673640000|2022-05-27 17:47:20|11375.4|11372.6|11377.6|11374.8|11377.9|11375.1|11375.1|11372.3|13
1653673650000|2022-05-27 17:47:30|11377.4|11374.6|11373.4|11370.6|11377.9|11375.1|11372.4|11369.6|33
1653673660000|2022-05-27 17:47:40|11373.8|11371|11373.9|11371.1|11374.9|11372.1|11373.4|11370.6|7
1653673670000|2022-05-27 17:47:50|11374.6|11371.8|11376.1|11373.3|11377.4|11374.6|11374.4|11371.6|43
1653673680000|2022-05-27 17:48:00|11376.4|11373.6|11376.4|11373.6|11378.6|11375.8|11375.6|11372.8|13
1653673690000|2022-05-27 17:48:10|11376.8|11374|11380.4|11377.6|11380.4|11377.6|11376.4|11373.6|30
1653673700000|2022-05-27 17:48:20|11379.4|11376.6|11378.9|11376.1|11380.9|11378.1|11377.2|11374.4|21
1653673710000|2022-05-27 17:48:30|11378.6|11375.8|11376.4|11373.6|11378.6|11375.8|11375.4|11372.6|71
1653673720000|2022-05-27 17:48:40|11376.9|11374.1|11376.4|11373.6|11377.4|11374.6|11374.4|11371.6|23
1653673730000|2022-05-27 17:48:50|11377.3|11374.5|11377.4|11374.6|11378.4|11375.6|11376.4|11373.6|17
1653673740000|2022-05-27 17:49:00|11377.1|11374.3|11375.9|11373.1|11377.1|11374.3|11373.6|11370.8|57
1653673750000|2022-05-27 17:49:10|11375.4|11372.6|11376.9|11374.1|11376.9|11374.1|11374.6|11371.8|15
1653673760000|2022-05-27 17:49:20|11376.2|11373.4|11379.1|11376.3|11380.4|11377.6|11375.7|11372.9|15
1653673770000|2022-05-27 17:49:30|11378.9|11376.1|11378.1|11375.3|11380.9|11378.1|11376.7|11373.9|213
1653673780000|2022-05-27 17:49:40|11377.9|11375.1|11379.4|11376.6|11382|11379|11377.6|11374.8|15
1653673790000|2022-05-27 17:49:50|11379.8|11377|11378.6|11375.8|11379.9|11377.1|11377.4|11374.6|112
1653673800000|2022-05-27 17:50:00|11378.4|11375.6|11380.9|11378.1|11383.3|11380.5|11378.1|11375.3|17
1653673810000|2022-05-27 17:50:10|11380.4|11377.6|11381.4|11378.6|11382.3|11379.5|11379.4|11376.6|4
1653673820000|2022-05-27 17:50:20|11381.8|11379|11377.7|11374.9|11381.9|11379.1|11377.2|11374.4|51
1653673830000|2022-05-27 17:50:30|11378.1|11375.3|11378.2|11375.4|11379.7|11376.9|11377.4|11374.6|22
1653673840000|2022-05-27 17:50:40|11378.4|11375.6|11378.7|11375.9|11379.7|11376.9|11378.2|11375.4|2
1653673850000|2022-05-27 17:50:50|11379.1|11376.3|11377.9|11375.1|11379.7|11376.9|11377.9|11375.1|11
1653673860000|2022-05-27 17:51:00|11378.9|11376.1|11377.2|11374.4|11379.7|11376.9|11375.9|11373.1|14
1653673870000|2022-05-27 17:51:10|11376.7|11373.9|11377.2|11374.4|11379.1|11376.3|11376.2|11373.4|2
1653673880000|2022-05-27 17:51:20|11377.6|11374.8|11379.1|11376.3|11379.1|11376.3|11377.2|11374.4|1
1653673890000|2022-05-27 17:51:30|11379.2|11376.4|11378.4|11375.6|11379.7|11376.9|11377.7|11374.9|3
1653673900000|2022-05-27 17:51:40|11378.2|11375.4|11377.2|11374.4|11379.7|11376.9|11375.4|11372.6|51
1653673910000|2022-05-27 17:51:50|11377.4|11374.6|11376.2|11373.4|11378.7|11375.9|11376|11373.2|8
1653673920000|2022-05-27 17:52:00|11376.4|11373.6|11374.4|11371.6|11378.2|11375.4|11374.4|11371.6|31
1653673930000|2022-05-27 17:52:10|11374.7|11371.9|11374.2|11371.4|11374.7|11371.9|11372.9|11370.1|35
1653673940000|2022-05-27 17:52:20|11373.7|11370.9|11379.7|11376.9|11380.1|11377.3|11373.4|11370.6|63
1653673950000|2022-05-27 17:52:30|11379.2|11376.4|11380.4|11377.6|11381.5|11378.7|11376.7|11373.9|35
1653673960000|2022-05-27 17:52:40|11380.7|11377.9|11375.7|11372.9|11380.7|11377.9|11375.7|11372.9|8
1653673970000|2022-05-27 17:52:50|11376.1|11373.3|11376.2|11373.4|11377.2|11374.4|11374.4|11371.6|128
1653673980000|2022-05-27 17:53:00|11376.6|11373.8|11382.2|11379.4|11382.2|11379.4|11375.7|11372.9|19
1653673990000|2022-05-27 17:53:10|11382.9|11380.1|11385.2|11382.4|11386.2|11383.4|11382.9|11380.1|33
1653674000000|2022-05-27 17:53:20|11384.9|11382.1|11384.7|11381.9|11387.7|11384.9|11384.7|11381.9|29
1653674010000|2022-05-27 17:53:30|11386|11383.2|11384.7|11381.9|11387|11384.2|11383.9|11381.1|16
1653674020000|2022-05-27 17:53:40|11385.4|11382.6|11385.7|11382.9|11386.2|11383.4|11384.3|11381.5|27
1653674030000|2022-05-27 17:53:50|11386.4|11383.6|11384.7|11381.9|11388.4|11385.6|11384.7|11381.9|27
1653674040000|2022-05-27 17:54:00|11383.7|11380.9|11384.2|11381.4|11385.7|11382.9|11383.7|11380.9|19
1653674050000|2022-05-27 17:54:10|11383.7|11380.9|11386.3|11383.5|11387.2|11384.4|11383.7|11380.9|26
1653674060000|2022-05-27 17:54:20|11386.2|11383.4|11386.2|11383.4|11388.2|11385.4|11385.8|11383|5
1653674070000|2022-05-27 17:54:30|11385.7|11382.9|11383.2|11380.4|11387.3|11384.5|11383.2|11380.4|38
1653674080000|2022-05-27 17:54:40|11382.8|11380|11385.7|11382.9|11387.2|11384.4|11382.8|11380|20
1653674090000|2022-05-27 17:54:50|11386.7|11383.9|11387.7|11384.9|11388|11385.2|11386.7|11383.9|10
1653674100000|2022-05-27 17:55:00|11388|11385.2|11386.2|11383.4|11389.7|11386.9|11385.7|11382.9|30
1653674110000|2022-05-27 17:55:10|11385.5|11382.7|11386.7|11383.9|11388.2|11385.4|11385.2|11382.4|20
1653674120000|2022-05-27 17:55:20|11387|11384.2|11388.2|11385.4|11388.7|11385.9|11386.7|11383.9|15
1653674130000|2022-05-27 17:55:30|11388.7|11385.9|11386.3|11383.5|11388.7|11385.9|11386.3|11383.5|18
1653674140000|2022-05-27 17:55:40|11386.7|11383.9|11386.7|11383.9|11387.7|11384.9|11386.7|11383.9|27
1653674150000|2022-05-27 17:55:50|11385.7|11382.9|11387.7|11384.9|11387.7|11384.9|11385.3|11382.5|159
1653674160000|2022-05-27 17:56:00|11387|11384.2|11385.3|11382.5|11387|11384.2|11384.8|11382|14
1653674170000|2022-05-27 17:56:10|11385.7|11382.9|11385.3|11382.5|11386.2|11383.4|11384.8|11382|9
1653674180000|2022-05-27 17:56:20|11385.8|11383|11386.2|11383.4|11386.7|11383.9|11385.7|11382.9|4
1653674190000|2022-05-27 17:56:30|11386|11383.2|11388.7|11385.9|11388.7|11385.9|11385.5|11382.7|20
1653674200000|2022-05-27 17:56:40|11388.2|11385.4|11388.7|11385.9|11389.2|11386.4|11388.2|11385.4|10
1653674210000|2022-05-27 17:56:50|11389.2|11386.4|11390.7|11387.9|11391|11388.2|11387.7|11384.9|53
1653674220000|2022-05-27 17:57:00|11389.7|11386.9|11390.2|11387.4|11391.4|11388.6|11389.7|11386.9|18
1653674230000|2022-05-27 17:57:10|11389.7|11386.9|11390.2|11387.4|11390.2|11387.4|11389.3|11386.5|11
1653674240000|2022-05-27 17:57:20|11389.8|11387|11388.7|11385.9|11389.8|11387|11387.7|11384.9|9
1653674250000|2022-05-27 17:57:30|11388.3|11385.5|11389.2|11386.4|11389.7|11386.9|11388|11385.2|19
1653674260000|2022-05-27 17:57:40|11389.5|11386.7|11388.8|11386|11390.3|11387.5|11388.8|11386|6
1653674270000|2022-05-27 17:57:50|11388.7|11385.9|11390.7|11387.9|11391.5|11388.7|11387.5|11384.7|27
1653674280000|2022-05-27 17:58:00|11391.7|11388.9|11391.2|11388.4|11392.5|11389.7|11390.7|11387.9|25
1653674290000|2022-05-27 17:58:10|11390.7|11387.9|11387.8|11385|11391.2|11388.4|11387.8|11385|69
1653674300000|2022-05-27 17:58:20|11387.7|11384.9|11387.2|11384.4|11387.7|11384.9|11386|11383.2|37
1653674310000|2022-05-27 17:58:30|11387.5|11384.7|11387.7|11384.9|11389.7|11386.9|11387.5|11384.7|4
1653674320000|2022-05-27 17:58:40|11387.8|11385|11388.3|11385.5|11389.7|11386.9|11387.2|11384.4|19
1653674330000|2022-05-27 17:58:50|11389|11386.2|11390.2|11387.4|11390.2|11387.4|11388.3|11385.5|5
1653674340000|2022-05-27 17:59:00|11389.8|11387|11389|11386.2|11391|11388.2|11389|11386.2|11
1653674350000|2022-05-27 17:59:10|11389.2|11386.4|11389.2|11386.4|11390.4|11387.6|11389.2|11386.4|11
1653674360000|2022-05-27 17:59:20|11388.8|11386|11388.2|11385.4|11389.2|11386.4|11387.7|11384.9|20
1653674370000|2022-05-27 17:59:30|11388.5|11385.7|11389.7|11386.9|11390.2|11387.4|11388|11385.2|16
1653674380000|2022-05-27 17:59:40|11390.2|11387.4|11390.2|11387.4|11390.7|11387.9|11388.7|11385.9|19
1653674390000|2022-05-27 17:59:50|11389.7|11386.9|11390.2|11387.4|11391.7|11388.9|11389.2|11386.4|20
1653674400000|2022-05-27 18:00:00|11390.7|11387.9|11389.7|11386.9|11395.5|11392.7|11388.3|11385.5|149
1653674410000|2022-05-27 18:00:10|11388.7|11385.9|11391.2|11388.4|11391.7|11388.9|11388.7|11385.9|23
1653674420000|2022-05-27 18:00:20|11391.5|11388.7|11392.5|11389.7|11394.7|11391.9|11391.2|11388.4|51
1653674430000|2022-05-27 18:00:30|11392.7|11389.9|11393.2|11390.4|11396|11393.2|11392.7|11389.9|85
1653674440000|2022-05-27 18:00:40|11393.5|11390.7|11395.7|11392.9|11397.3|11394.5|11393.3|11390.5|40
1653674450000|2022-05-27 18:00:50|11396.2|11393.4|11397.1|11394.3|11397.6|11394.8|11395.6|11392.8|19
1653674460000|2022-05-27 18:01:00|11397.5|11394.7|11398.3|11395.5|11400|11397.2|11397|11394.2|90
1653674470000|2022-05-27 18:01:10|11397.6|11394.8|11395|11392.2|11398.2|11395.4|11394.3|11391.5|44
1653674480000|2022-05-27 18:01:20|11394.3|11391.5|11397.7|11394.9|11399.3|11396.5|11394.3|11391.5|69
1653674490000|2022-05-27 18:01:30|11397.8|11395|11398.3|11395.5|11399.5|11396.7|11397.1|11394.3|35
1653674500000|2022-05-27 18:01:40|11398|11395.2|11399.3|11396.5|11399.8|11397|11397.8|11395|18
1653674510000|2022-05-27 18:01:50|11399.8|11397|11402.3|11399.5|11403.7|11400.9|11399.8|11397|66
1653674520000|2022-05-27 18:02:00|11402|11399.2|11400.3|11397.5|11402.2|11399.4|11398.3|11395.5|57
1653674530000|2022-05-27 18:02:10|11401.3|11398.5|11403.8|11401|11404.3|11401.5|11400.8|11398|84
1653674540000|2022-05-27 18:02:20|11404.2|11401.4|11401.8|11399|11404.3|11401.5|11401.3|11398.5|65
1653674550000|2022-05-27 18:02:30|11401.7|11398.9|11404.3|11401.5|11404.3|11401.5|11401.3|11398.5|30
1653674560000|2022-05-27 18:02:40|11404|11401.2|11408.8|11406|11409.3|11406.5|11403.5|11400.7|123
1653674570000|2022-05-27 18:02:50|11409|11406.2|11408.3|11405.5|11409.3|11406.5|11408|11405.2|30
1653674580000|2022-05-27 18:03:00|11408.8|11406|11408.3|11405.5|11410|11407.2|11405.5|11402.7|34
1653674590000|2022-05-27 18:03:10|11408|11405.2|11408.3|11405.5|11410.3|11407.5|11407.8|11405|22
1653674600000|2022-05-27 18:03:20|11408.8|11406|11410|11407.2|11411|11408.2|11408.8|11406|23
1653674610000|2022-05-27 18:03:30|11409.6|11406.8|11408|11405.2|11410|11407.2|11407.3|11404.5|36
1653674620000|2022-05-27 18:03:40|11408.3|11405.5|11406.3|11403.5|11410.3|11407.5|11405.3|11402.4|51
1653674630000|2022-05-27 18:03:50|11406|11403.2|11403.8|11401|11406|11403.2|11403|11400.2|24
1653674640000|2022-05-27 18:04:00|11404.3|11401.5|11401.8|11399|11404.3|11401.5|11401.3|11398.5|19
1653674650000|2022-05-27 18:04:10|11401.5|11398.7|11403.3|11400.5|11403.3|11400.5|11400.8|11398|22
1653674660000|2022-05-27 18:04:20|11403|11400.2|11403.3|11400.5|11404.3|11401.5|11402.8|11400|11
1653674670000|2022-05-27 18:04:30|11403.7|11400.9|11403.8|11401|11405.3|11402.5|11403.7|11400.9|34
1653674680000|2022-05-27 18:04:40|11404.2|11401.4|11403.7|11400.9|11404.3|11401.5|11402.5|11399.7|20
1653674690000|2022-05-27 18:04:50|11403.8|11401|11403.3|11400.5|11404.5|11401.7|11401.8|11399|21
1653674700000|2022-05-27 18:05:00|11402.8|11400|11401|11398.2|11403.8|11401|11400.5|11397.7|9
1653674710000|2022-05-27 18:05:10|11401.3|11398.5|11400.3|11397.5|11401.8|11399|11399|11396.2|19
1653674720000|2022-05-27 18:05:20|11400.7|11397.9|11400.3|11397.5|11402|11399.2|11400|11397.2|21
1653674730000|2022-05-27 18:05:30|11400|11397.2|11402.7|11399.9|11403.3|11400.5|11398.5|11395.7|135
1653674740000|2022-05-27 18:05:40|11403.4|11400.6|11399.8|11397|11403.5|11400.7|11399.3|11396.5|52
1653674750000|2022-05-27 18:05:50|11399.3|11396.5|11400.5|11397.7|11401.7|11398.9|11399.3|11396.5|91
1653674760000|2022-05-27 18:06:00|11401|11398.2|11401.5|11398.7|11403.7|11400.9|11400.7|11397.9|33
1653674770000|2022-05-27 18:06:10|11401.2|11398.4|11399.5|11396.7|11401.5|11398.7|11399.5|11396.7|16
1653674780000|2022-05-27 18:06:20|11399.9|11397.1|11399|11396.2|11400.7|11397.9|11398|11395.2|14
1653674790000|2022-05-27 18:06:30|11400|11397.2|11401|11398.2|11401.4|11398.6|11399|11396.2|25
1653674800000|2022-05-27 18:06:40|11400.7|11397.9|11401|11398.2|11401.9|11399.1|11400|11397.2|23
1653674810000|2022-05-27 18:06:50|11400.5|11397.7|11396.3|11393.5|11401|11398.2|11395.5|11392.7|45
1653674820000|2022-05-27 18:07:00|11396.5|11393.7|11397|11394.2|11397.8|11395|11395.3|11392.5|43
1653674830000|2022-05-27 18:07:10|11397.3|11394.5|11397.3|11394.5|11397.8|11395|11395.8|11393|9
1653674840000|2022-05-27 18:07:20|11397|11394.2|11395.8|11393|11397.3|11394.5|11395.3|11392.5|18
1653674850000|2022-05-27 18:07:30|11396.1|11393.3|11399.8|11397|11400.6|11397.8|11396.1|11393.3|36
1653674860000|2022-05-27 18:07:40|11400.3|11397.5|11396|11393.2|11401|11398.2|11395.3|11392.5|45
1653674870000|2022-05-27 18:07:50|11395.6|11392.8|11396.3|11393.5|11397.8|11395|11394.5|11391.7|41
1653674880000|2022-05-27 18:08:00|11396.9|11394.1|11393.3|11390.5|11397.4|11394.6|11393.3|11390.5|24
1653674890000|2022-05-27 18:08:10|11392.9|11390.1|11394.8|11392|11396.9|11394|11392.9|11390.1|25
1653674900000|2022-05-27 18:08:20|11394.3|11391.5|11394.6|11391.8|11396.3|11393.5|11393.8|11391|35
1653674910000|2022-05-27 18:08:30|11394.3|11391.5|11394.3|11391.5|11395.1|11392.3|11393.8|11391|34
1653674920000|2022-05-27 18:08:40|11392.9|11390.1|11392.5|11389.7|11394.6|11391.8|11391.4|11388.6|68
1653674930000|2022-05-27 18:08:50|11392.6|11389.8|11394.4|11391.6|11395.3|11392.5|11392.6|11389.8|37
1653674940000|2022-05-27 18:09:00|11394.3|11391.5|11395.3|11392.5|11397.1|11394.3|11392.9|11390.1|60
1653674950000|2022-05-27 18:09:10|11394.9|11392.1|11398.8|11396|11399.3|11396.5|11394.9|11392.1|41
1653674960000|2022-05-27 18:09:20|11398.1|11395.3|11396.9|11394.1|11399.3|11396.5|11395.9|11393.1|27
1653674970000|2022-05-27 18:09:30|11396.8|11394|11401.3|11398.5|11402|11399.2|11395.3|11392.5|51
1653674980000|2022-05-27 18:09:40|11400.9|11398.1|11401.9|11399.1|11403.6|11400.8|11399.3|11396.5|33
1653674990000|2022-05-27 18:09:50|11401.8|11399|11403.8|11401|11403.8|11401|11401.6|11398.8|12
1653675000000|2022-05-27 18:10:00|11404.1|11401.3|11404.3|11401.5|11406.1|11403.3|11403.6|11400.8|45
1653675010000|2022-05-27 18:10:10|11404.6|11401.8|11403.3|11400.5|11405.1|11402.3|11403.3|11400.5|15
1653675020000|2022-05-27 18:10:20|11402.8|11400|11400.8|11398|11403.3|11400.5|11400.3|11397.5|18
1653675030000|2022-05-27 18:10:30|11400.4|11397.6|11399.3|11396.5|11401.3|11398.5|11399.3|11396.5|19
1653675040000|2022-05-27 18:10:40|11398.9|11396.1|11398.8|11396|11399.1|11396.3|11397.3|11394.5|14
1653675050000|2022-05-27 18:10:50|11399.1|11396.3|11398.8|11396|11399.3|11396.5|11398.3|11395.5|21
1653675060000|2022-05-27 18:11:00|11398.4|11395.6|11402.8|11400|11403.1|11400.3|11398.3|11395.5|71
1653675070000|2022-05-27 18:11:10|11402.4|11399.6|11401.3|11398.5|11402.4|11399.6|11400.3|11397.5|37
1653675080000|2022-05-27 18:11:20|11402|11399.2|11401.8|11399|11402.3|11399.5|11400.8|11398|17
1653675090000|2022-05-27 18:11:30|11402.1|11399.3|11400.8|11398|11403.3|11400.5|11400.3|11397.5|27
1653675100000|2022-05-27 18:11:40|11400.4|11397.6|11398.8|11396|11401.8|11399|11398.8|11396|53
1653675110000|2022-05-27 18:11:50|11399.8|11397|11400.3|11397.5|11400.9|11398.1|11399.3|11396.5|19
1653675120000|2022-05-27 18:12:00|11399.9|11397.1|11400.3|11397.5|11400.4|11397.6|11398.9|11396.1|20
1653675130000|2022-05-27 18:12:10|11400.4|11397.6|11400.9|11398.1|11401.1|11398.3|11398.9|11396.1|28
1653675140000|2022-05-27 18:12:20|11402.3|11399.5|11403.3|11400.5|11404|11401.2|11402.3|11399.5|58
1653675150000|2022-05-27 18:12:30|11403.6|11400.8|11405.3|11402.5|11406.1|11403.3|11403.6|11400.8|32
1653675160000|2022-05-27 18:12:40|11404.9|11402.1|11407.3|11404.5|11407.3|11404.5|11403.8|11401|27
1653675170000|2022-05-27 18:12:50|11406.3|11403.5|11405|11401|11406.8|11404|11403.8|11401|38
1653675180000|2022-05-27 18:13:00|11404.1|11401.3|11403.6|11400.8|11404.3|11401.3|11400.6|11397.8|58
1653675190000|2022-05-27 18:13:10|11404.6|11401.8|11405.6|11402.8|11406.6|11403.8|11404.6|11401.8|62
1653675200000|2022-05-27 18:13:20|11405.2|11402.4|11403.1|11400.3|11405.6|11402.8|11403.1|11400.3|7
1653675210000|2022-05-27 18:13:30|11402.2|11399.4|11406.1|11403.3|11406.6|11403.8|11402.2|11399.4|33
1653675220000|2022-05-27 18:13:40|11406.4|11403.6|11409.3|11406.5|11410.3|11407.5|11405.6|11402.8|98
1653675230000|2022-05-27 18:13:50|11410|11407.2|11407.4|11404.6|11410.3|11407.5|11406.4|11403.6|33
1653675240000|2022-05-27 18:14:00|11407.3|11404.5|11405.6|11402.8|11409.8|11407|11405.1|11402.3|160
1653675250000|2022-05-27 18:14:10|11404.9|11402.1|11403.6|11400.8|11405.4|11402.6|11402.6|11399.8|50
1653675260000|2022-05-27 18:14:20|11403.2|11400.4|11403.6|11400.8|11403.6|11400.8|11401.4|11398.6|85
1653675270000|2022-05-27 18:14:30|11403.3|11400.5|11402.9|11400.1|11405.1|11402.3|11402.4|11399.6|52
1653675280000|2022-05-27 18:14:40|11403.3|11400.5|11403.8|11401|11404.6|11401.8|11403.3|11400.5|28
1653675290000|2022-05-27 18:14:50|11403.4|11400.6|11404.8|11402|11405.3|11402.5|11402.4|11399.6|37
1653675300000|2022-05-27 18:15:00|11404.4|11401.6|11410.2|11407.4|11414.9|11412.1|11404.4|11401.6|183
1653675310000|2022-05-27 18:15:10|11409.9|11407.1|11410.7|11407.9|11412.2|11409.4|11408.2|11405.4|61
1653675320000|2022-05-27 18:15:20|11411.6|11408.8|11406.2|11403.4|11412.4|11409.6|11406.2|11403.4|112
1653675330000|2022-05-27 18:15:30|11405.9|11403.1|11406.5|11403.7|11407.5|11404.7|11405.5|11402.7|68
1653675340000|2022-05-27 18:15:40|11407|11404.2|11405.2|11402.4|11407.9|11405.1|11404|11401.2|50
1653675350000|2022-05-27 18:15:50|11404.9|11402.1|11407.9|11405.1|11408.2|11405.4|11404.9|11402.1|25
1653675360000|2022-05-27 18:16:00|11408.2|11405.4|11409.7|11406.9|11411.6|11408.8|11408.2|11405.4|49
1653675370000|2022-05-27 18:16:10|11410.2|11407.4|11412.9|11410.1|11413.9|11411.1|11409.2|11406.4|77
1653675380000|2022-05-27 18:16:20|11412.4|11409.6|11411.9|11409.1|11414.9|11412.1|11411.9|11409.1|73
1653675390000|2022-05-27 18:16:30|11411.8|11409|11412.9|11410.1|11413.6|11410.8|11410.2|11407.4|44
1653675400000|2022-05-27 18:16:40|11412.6|11409.8|11412.9|11410.1|11413.1|11410.3|11410.9|11408.1|61
1653675410000|2022-05-27 18:16:50|11413.3|11410.5|11409.1|11406.3|11413.9|11411.1|11409.1|11406.3|34
1653675420000|2022-05-27 18:17:00|11409.4|11406.6|11412.9|11410.1|11413.4|11410.6|11409.4|11406.6|46
1653675430000|2022-05-27 18:17:10|11412.2|11409.4|11412.9|11410.1|11413.9|11411.1|11410.6|11407.8|33
1653675440000|2022-05-27 18:17:20|11412.6|11409.8|11415.1|11412.3|11416.9|11414.1|11411.1|11408.3|80
1653675450000|2022-05-27 18:17:30|11415.9|11413.1|11419.8|11417|11419.9|11417.1|11414.9|11412.1|130
1653675460000|2022-05-27 18:17:40|11419.9|11417.1|11419.9|11417.1|11421.3|11418.5|11419.9|11417.1|47
1653675470000|2022-05-27 18:17:50|11420.3|11417.5|11417.1|11414.3|11420.9|11418.1|11415.2|11412.4|86
1653675480000|2022-05-27 18:18:00|11417.4|11414.6|11419.7|11416.9|11421.9|11419.1|11417.4|11414.6|44
1653675490000|2022-05-27 18:18:10|11419.4|11416.6|11418.2|11415.4|11421.1|11418.3|11417.9|11415.1|49
1653675500000|2022-05-27 18:18:20|11417.7|11414.9|11419.7|11416.9|11422.2|11419.4|11417.2|11414.4|45
1653675510000|2022-05-27 18:18:30|11419.2|11416.4|11423.7|11420.9|11424.2|11421.4|11419.2|11416.4|63
1653675520000|2022-05-27 18:18:40|11423.2|11420.4|11424.1|11421.3|11424.2|11421.4|11421.2|11418.4|44
1653675530000|2022-05-27 18:18:50|11423.7|11420.9|11423.9|11421.1|11426.2|11423.4|11423.2|11420.4|90
1653675540000|2022-05-27 18:19:00|11423.7|11420.9|11424.1|11421.3|11424.4|11421.6|11420.9|11418.1|72
1653675550000|2022-05-27 18:19:10|11424.3|11421.5|11424.2|11421.4|11427.1|11424.3|11423.5|11420.7|143
1653675560000|2022-05-27 18:19:20|11425.2|11422.4|11427.3|11424.5|11427.9|11425.1|11425.2|11422.4|98
1653675570000|2022-05-27 18:19:30|11427.4|11424.6|11428.3|11425.5|11428.9|11426.1|11425.1|11422.3|67
1653675580000|2022-05-27 18:19:40|11428.8|11426|11427.1|11424.3|11428.9|11426.1|11427.1|11424.3|94
1653675590000|2022-05-27 18:19:50|11426.1|11423.3|11425.9|11423.1|11426.6|11423.8|11424.2|11421.4|58
1653675600000|2022-05-27 18:20:00|11425.6|11422.8|11428.9|11426.1|11429.8|11427|11424.9|11422.1|81
1653675610000|2022-05-27 18:20:10|11428.2|11425.4|11430.9|11428.1|11430.9|11428.1|11425.9|11423.1|70
1653675620000|2022-05-27 18:20:20|11430.6|11427.8|11427.4|11424.6|11430.9|11428.1|11426.9|11424.1|50
1653675630000|2022-05-27 18:20:30|11427.1|11424.3|11423.6|11420.8|11427.1|11424.3|11420.7|11417.9|131
1653675640000|2022-05-27 18:20:40|11423.2|11420.4|11432.8|11430|11432.9|11430.1|11423.2|11420.4|212
1653675650000|2022-05-27 18:20:50|11431.9|11429.1|11436.6|11433.8|11439|11436.2|11431.9|11429.1|260
1653675660000|2022-05-27 18:21:00|11436.1|11433.3|11440.4|11437.6|11440.4|11437.6|11432.6|11429.8|155
1653675670000|2022-05-27 18:21:10|11440.6|11437.8|11440.8|11438|11443.3|11440.5|11438.9|11436.1|133
1653675680000|2022-05-27 18:21:20|11440.3|11437.5|11435.1|11432.3|11440.8|11438|11432.6|11429.8|96
1653675690000|2022-05-27 18:21:30|11435.6|11432.8|11432.1|11429.3|11435.6|11432.8|11432.1|11429.3|26
1653675700000|2022-05-27 18:21:40|11431.6|11428.8|11434.9|11432.1|11434.9|11432.1|11430.1|11427.3|38
1653675710000|2022-05-27 18:21:50|11435.1|11432.3|11441.6|11438.8|11443.6|11440.8|11435.1|11432.3|68
1653675720000|2022-05-27 18:22:00|11441.9|11439.1|11435.1|11432.3|11442.6|11439.8|11435.1|11432.3|104
1653675730000|2022-05-27 18:22:10|11435.6|11432.8|11434.1|11431.3|11436.1|11433.3|11433.2|11430.4|29
1653675740000|2022-05-27 18:22:20|11434.4|11431.6|11429.6|11426.8|11434.6|11431.8|11427.7|11424.9|57
1653675750000|2022-05-27 18:22:30|11428.7|11425.9|11431.6|11428.8|11434.4|11431.6|11427.6|11424.8|40
1653675760000|2022-05-27 18:22:40|11431.2|11428.4|11434.6|11431.8|11435.4|11432.6|11430.1|11427.3|30
1653675770000|2022-05-27 18:22:50|11434.2|11431.4|11429.6|11426.8|11434.6|11431.8|11429.6|11426.8|28
1653675780000|2022-05-27 18:23:00|11429.2|11426.4|11428.1|11425.3|11434.6|11431.8|11427.2|11424.4|55
1653675790000|2022-05-27 18:23:10|11428.6|11425.8|11432.1|11429.3|11432.1|11429.3|11428.6|11425.8|49
1653675800000|2022-05-27 18:23:20|11431.6|11428.8|11434.1|11431.3|11434.6|11431.8|11429.6|11426.8|25
1653675810000|2022-05-27 18:23:30|11433.7|11430.9|11433.6|11430.8|11433.7|11430.9|11429.1|11426.3|15
1653675820000|2022-05-27 18:23:40|11433.9|11431.1|11429.6|11426.8|11434.1|11431.3|11426.6|11423.8|45
1653675830000|2022-05-27 18:23:50|11430.1|11427.3|11434.6|11431.8|11435.1|11432.3|11430.1|11427.3|109
1653675840000|2022-05-27 18:24:00|11433.6|11430.8|11432.7|11429.9|11435.1|11432.3|11432.1|11429.3|32
1653675850000|2022-05-27 18:24:10|11432.9|11430.1|11436.1|11433.3|11437.3|11434.5|11430.1|11427.2|85
1653675860000|2022-05-27 18:24:20|11435.6|11432.8|11434.6|11431.8|11437.1|11434.3|11433.1|11430.3|53
1653675870000|2022-05-27 18:24:30|11434.7|11431.9|11426.6|11423.8|11435.1|11432.3|11423.6|11420.8|130
1653675880000|2022-05-27 18:24:40|11427.6|11424.8|11427.1|11424.3|11430.2|11427.4|11425.1|11422.3|76
1653675890000|2022-05-27 18:24:50|11426.7|11423.9|11428.1|11425.3|11429.2|11426.4|11424.9|11422.1|31
1653675900000|2022-05-27 18:25:00|11428.6|11425.8|11427.2|11424.4|11432.1|11429.3|11425.9|11423.1|94
1653675910000|2022-05-27 18:25:10|11427.6|11424.8|11428.9|11426.1|11431.1|11428.3|11425.4|11422.6|95
1653675920000|2022-05-27 18:25:20|11428.4|11425.6|11425.4|11422.6|11429.7|11426.9|11424|11421.2|92
1653675930000|2022-05-27 18:25:30|11425|11422.2|11427.5|11424.7|11429.2|11426.4|11424.4|11421.6|75
1653675940000|2022-05-27 18:25:40|11427.4|11424.6|11426.5|11423.7|11430|11427.2|11424.9|11422.1|118
1653675950000|2022-05-27 18:25:50|11426.4|11423.6|11429.9|11427.1|11431.2|11428.4|11424.9|11422.1|65
1653675960000|2022-05-27 18:26:00|11429.5|11426.7|11435.9|11433.1|11437.9|11435.1|11429.5|11426.7|73
1653675970000|2022-05-27 18:26:10|11436.6|11433.8|11428.9|11426.1|11438.9|11436.1|11427.4|11424.6|89
1653675980000|2022-05-27 18:26:20|11428.5|11425.7|11426.9|11424.1|11428.5|11425.7|11421.9|11419.1|96
1653675990000|2022-05-27 18:26:30|11426.5|11423.7|11434|11431.2|11434.2|11431.4|11424.8|11422|102
1653676000000|2022-05-27 18:26:40|11433.3|11430.5|11427.2|11424.4|11433.7|11430.9|11426.8|11424|55
1653676010000|2022-05-27 18:26:50|11427.5|11424.7|11430.7|11427.9|11431.2|11428.4|11427.2|11424.4|66
1653676020000|2022-05-27 18:27:00|11430.3|11427.5|11435.5|11432.7|11437|11434.2|11429.2|11426.4|193
1653676030000|2022-05-27 18:27:10|11433.8|11431|11435.5|11432.7|11436.9|11434.1|11431.7|11428.8|186
1653676040000|2022-05-27 18:27:20|11434.7|11431.9|11432.8|11430|11436|11433.2|11432|11429.2|128
1653676050000|2022-05-27 18:27:30|11433|11430.2|11435|11432.2|11435.8|11433|11432|11429.2|79
1653676060000|2022-05-27 18:27:40|11435.3|11432.5|11427.5|11424.7|11435.5|11432.7|11426.8|11424|102
1653676070000|2022-05-27 18:27:50|11427.8|11425|11421.5|11418.7|11430|11427.2|11421.1|11418.3|260
1653676080000|2022-05-27 18:28:00|11421.8|11419|11427|11424.2|11433.8|11431|11420.8|11418|277
1653676090000|2022-05-27 18:28:10|11426.5|11423.7|11425.3|11422.5|11431.3|11428.5|11423.3|11420.5|254
1653676100000|2022-05-27 18:28:20|11425.8|11423|11421.5|11418.7|11426.6|11423.8|11419.9|11417.1|252
1653676110000|2022-05-27 18:28:30|11422.5|11419.7|11425.6|11422.8|11427.2|11424.4|11421.3|11418.5|444
1653676120000|2022-05-27 18:28:40|11425.8|11423|11422.6|11419.8|11426.5|11423.7|11418.8|11416|269
1653676130000|2022-05-27 18:28:50|11423.3|11420.5|11424.5|11421.7|11426|11423.2|11422|11419.2|231
1653676140000|2022-05-27 18:29:00|11425.2|11422.4|11423.5|11420.7|11427.5|11424.7|11422.6|11419.8|284
1653676150000|2022-05-27 18:29:10|11423.6|11420.8|11416.3|11413.5|11423.6|11420.8|11415.8|11413|290
1653676160000|2022-05-27 18:29:20|11416.6|11413.8|11415.8|11413|11419.3|11416.5|11414.8|11412|271
1653676170000|2022-05-27 18:29:30|11415.4|11412.6|11419.3|11416.5|11420.8|11418|11415.4|11412.6|224
1653676180000|2022-05-27 18:29:40|11418.8|11416|11416.8|11414|11419.1|11416.3|11414.9|11412.1|235
1653676190000|2022-05-27 18:29:50|11416.9|11414.1|11417.1|11414.3|11421.8|11419|11415.4|11412.6|279
1653676200000|2022-05-27 18:30:00|11416.8|11414|11408.3|11405.5|11416.8|11414|11408.3|11405.5|174
1653676210000|2022-05-27 18:30:10|11407.9|11405.1|11401.8|11399|11409.6|11406.8|11400.8|11398|114
1653676220000|2022-05-27 18:30:20|11402.1|11399.3|11397.3|11394.5|11404.8|11402|11395.4|11392.4|139
1653676230000|2022-05-27 18:30:30|11397.9|11395.1|11395.4|11392.6|11399.3|11396.5|11394.9|11392.1|69
1653676240000|2022-05-27 18:30:40|11395.8|11393|11384.4|11381.6|11396.4|11393.6|11382.2|11379.4|151
1653676250000|2022-05-27 18:30:50|11384.1|11381.3|11385.2|11382.4|11386.3|11383.4|11383.7|11380.9|53
1653676260000|2022-05-27 18:31:00|11384.9|11382.1|11386.2|11383.4|11389.1|11386.3|11384.7|11381.9|68
1653676270000|2022-05-27 18:31:10|11385.9|11383.1|11379.4|11376.6|11385.9|11383.1|11378.4|11375|72
1653676280000|2022-05-27 18:31:20|11379.7|11376.9|11377.7|11374.9|11380.1|11377.3|11377.2|11374.4|36
1653676290000|2022-05-27 18:31:30|11377|11374.2|11375.2|11372.4|11377.1|11374.3|11374.2|11371.4|38
1653676300000|2022-05-27 18:31:40|11374.9|11372.1|11369.9|11367.1|11375.2|11372.4|11369.9|11367.1|54
1653676310000|2022-05-27 18:31:50|11369.7|11366.9|11372.2|11369.4|11373.1|11370.3|11369.7|11366.9|43
1653676320000|2022-05-27 18:32:00|11371.9|11369.1|11370.4|11367.6|11372.1|11369.3|11370.4|11367.6|35
1653676330000|2022-05-27 18:32:10|11370.7|11367.9|11370.4|11367.6|11375.2|11372.4|11369.9|11367.1|49
1653676340000|2022-05-27 18:32:20|11370.2|11367.4|11374.1|11371.3|11376.2|11373.4|11370.2|11367.4|42
1653676350000|2022-05-27 18:32:30|11373.7|11370.9|11375.2|11372.4|11375.2|11372.4|11373.4|11370.6|18
1653676360000|2022-05-27 18:32:40|11375.6|11372.8|11371.2|11368.4|11375.7|11372.9|11370.2|11367.4|39
1653676370000|2022-05-27 18:32:50|11370.2|11367.4|11373.2|11370.4|11373.7|11370.9|11370.2|11367.4|49
1653676380000|2022-05-27 18:33:00|11374.2|11370.2|11374.7|11371.9|11375.2|11372.4|11371.9|11369.1|32
1653676390000|2022-05-27 18:33:10|11375.9|11373.1|11377.2|11374.4|11378.1|11375.3|11375.9|11373.1|49
1653676400000|2022-05-27 18:33:20|11377.4|11374.6|11377.7|11374.9|11380.1|11377.3|11376.9|11374.1|52
1653676410000|2022-05-27 18:33:30|11378.4|11375.6|11376.9|11374.1|11379.7|11376.9|11376.7|11373.9|19
1653676420000|2022-05-27 18:33:40|11377.9|11375.1|11378.4|11375.6|11379.7|11376.9|11377.9|11374.5|16
1653676430000|2022-05-27 18:33:50|11378.7|11375.9|11376.9|11374.1|11379.7|11376.9|11376.7|11373.9|16
1653676440000|2022-05-27 18:34:00|11378.1|11375.3|11382.1|11379.3|11383.4|11380.6|11376.7|11373.9|144
1653676450000|2022-05-27 18:34:10|11382.8|11380|11384.1|11381.3|11385.1|11382.3|11381.6|11378.8|25
1653676460000|2022-05-27 18:34:20|11384.2|11381.4|11383.7|11380.9|11384.9|11382.1|11382.7|11379.9|53
1653676470000|2022-05-27 18:34:30|11384.1|11381.3|11385.2|11382.4|11385.2|11382.4|11382.7|11379.9|34
1653676480000|2022-05-27 18:34:40|11384.9|11382.1|11386.2|11383.4|11387.1|11384.3|11384.2|11381.4|25
1653676490000|2022-05-27 18:34:50|11386.1|11383.3|11385.8|11383|11386.6|11383.8|11384.2|11381.4|34
1653676500000|2022-05-27 18:35:00|11385.9|11383.1|11386.2|11383.4|11389.1|11386.3|11384.1|11381.3|45
1653676510000|2022-05-27 18:35:10|11386.9|11384.1|11385.2|11382.4|11387.6|11384.8|11384.7|11381.9|7
1653676520000|2022-05-27 18:35:20|11384.9|11382.1|11388.2|11385.4|11390.2|11387.4|11384.7|11381.9|29
1653676530000|2022-05-27 18:35:30|11387.7|11384.9|11387.2|11384.4|11388.2|11385.4|11386.7|11383.9|15
1653676540000|2022-05-27 18:35:40|11386.9|11384.1|11383.2|11380.4|11387.1|11384.3|11382.7|11379.9|28
1653676550000|2022-05-27 18:35:50|11383.9|11381.1|11384.7|11381.9|11386.2|11383.3|11383.9|11381.1|18
1653676560000|2022-05-27 18:36:00|11386.3|11383.5|11389.2|11386.4|11389.8|11387|11386.3|11383.5|25
1653676570000|2022-05-27 18:36:10|11388.9|11386.1|11391.9|11389.1|11393.3|11390.5|11387.7|11384.9|220
1653676580000|2022-05-27 18:36:20|11392.3|11389.5|11385.6|11382.8|11392.4|11389.6|11385.1|11382.3|45
1653676590000|2022-05-27 18:36:30|11385.4|11382.6|11386.9|11384.1|11387.4|11384.6|11385.4|11382.6|4
1653676600000|2022-05-27 18:36:40|11387.3|11384.5|11387.4|11384.6|11389.4|11386.6|11387.1|11384.3|20
1653676610000|2022-05-27 18:36:50|11387.7|11384.9|11385.2|11382.4|11388.1|11385.3|11385.2|11382.4|4
1653676620000|2022-05-27 18:37:00|11384.5|11381.7|11390.4|11387.6|11390.4|11387.6|11384.5|11381.7|45
1653676630000|2022-05-27 18:37:10|11390.7|11387.9|11391.4|11388.6|11391.7|11388.9|11389.7|11386.9|14
1653676640000|2022-05-27 18:37:20|11391.7|11388.9|11391.2|11388.4|11391.7|11388.9|11390.4|11387.6|4
1653676650000|2022-05-27 18:37:30|11389.9|11387.1|11388.2|11385.4|11390.7|11387.9|11388.2|11385.4|44
1653676660000|2022-05-27 18:37:40|11387.4|11384.6|11390.2|11387.4|11390.2|11387.4|11387.4|11384.6|12
1653676670000|2022-05-27 18:37:50|11390.5|11387.7|11390.2|11387.4|11391.2|11388.4|11390.2|11387.4|34
1653676680000|2022-05-27 18:38:00|11390.4|11387.6|11391.2|11388.4|11391.2|11388.4|11389.7|11386.9|6
1653676690000|2022-05-27 18:38:10|11390.9|11388.1|11391.2|11388.4|11391.5|11388.4|11390.9|11387.5|4
1653676700000|2022-05-27 18:38:20|11392.2|11389.4|11391.3|11388.5|11392.2|11389.4|11391.3|11388.5|11
1653676710000|2022-05-27 18:38:30|11392|11389.2|11391.3|11388.5|11392.4|11389.4|11391|11388.1|11
1653676720000|2022-05-27 18:38:40|11392.2|11389.4|11391.7|11388.9|11392.7|11389.9|11391.7|11388.9|14
1653676730000|2022-05-27 18:38:50|11391.3|11388.5|11394.7|11391.9|11395.2|11392.4|11391.3|11388.5|19
1653676740000|2022-05-27 18:39:00|11395.5|11392.7|11395.8|11393|11397.3|11394.5|11395|11392.2|10
1653676750000|2022-05-27 18:39:10|11396.2|11393.4|11400.3|11397.5|11400.7|11397.9|11395.2|11392.4|36
1653676760000|2022-05-27 18:39:20|11401.2|11398.4|11406.2|11403.4|11407.1|11403.4|11399.3|11396.3|63
1653676770000|2022-05-27 18:39:30|11405.3|11402.5|11404.3|11401.5|11406.7|11403.9|11403.5|11400.7|47
1653676780000|2022-05-27 18:39:40|11404.7|11401.9|11404.3|11401.5|11405.2|11402.4|11403.7|11400.9|14
1653676790000|2022-05-27 18:39:50|11404|11401.2|11407.2|11404.4|11407.7|11404.9|11403.7|11400.9|34
1653676800000|2022-05-27 18:40:00|11406.3|11403.5|11408|11405.2|11408.2|11405.4|11406.3|11403.5|17
1653676810000|2022-05-27 18:40:10|11408.4|11405.6|11410.9|11408.1|11410.9|11408.1|11408.4|11405.6|34
1653676820000|2022-05-27 18:40:20|11410.5|11407.7|11411.2|11408.4|11412.1|11409.2|11410|11407.2|11
1653676830000|2022-05-27 18:40:30|11410.2|11407.4|11408.2|11405.4|11410.2|11407.4|11406.8|11404|15
1653676840000|2022-05-27 18:40:40|11407.3|11404.5|11406.3|11403.5|11408.4|11404.9|11406.3|11403.5|6
1653676850000|2022-05-27 18:40:50|11406.7|11403.9|11405.3|11402.5|11406.7|11403.9|11404.7|11401.9|12
1653676860000|2022-05-27 18:41:00|11404.8|11402|11406|11403.2|11406.9|11404.1|11404.3|11401.4|60
1653676870000|2022-05-27 18:41:10|11405.5|11402.7|11403|11400.2|11406.7|11403.9|11401.5|11398.7|15
1653676880000|2022-05-27 18:41:20|11402|11399.2|11402.4|11399.6|11404|11401.2|11401.5|11398.7|6
1653676890000|2022-05-27 18:41:30|11402.7|11399.9|11408.4|11405.6|11408.9|11406.1|11402.7|11398.9|21
1653676900000|2022-05-27 18:41:40|11407.7|11404.9|11408.9|11406.1|11409.2|11406.4|11407.7|11404.9|4
1653676910000|2022-05-27 18:41:50|11408.2|11405.4|11407.7|11404.9|11408.2|11405.4|11406.4|11403.6|13
1653676920000|2022-05-27 18:42:00|11407.9|11405.1|11406.4|11403.6|11407.9|11405.1|11405.9|11403.1|3
1653676930000|2022-05-27 18:42:10|11407.4|11404.6|11408.9|11406.1|11409.4|11406.6|11407.4|11404.6|5
1653676940000|2022-05-27 18:42:20|11409.9|11407.1|11408.9|11406.1|11410.4|11407.6|11408|11405.2|9
1653676950000|2022-05-27 18:42:30|11410.5|11407.7|11409|11406.2|11410.5|11407.7|11409|11406.2|3
1653676960000|2022-05-27 18:42:40|11409.7|11406.9|11409|11406.2|11410.4|11407.6|11409|11406.2|5
1653676970000|2022-05-27 18:42:50|11409.4|11406.6|11412.4|11409.6|11413.4|11410.6|11409|11406.2|36
1653676980000|2022-05-27 18:43:00|11413.1|11410.3|11414.4|11411.6|11414.7|11411.9|11413.1|11410.3|42
1653676990000|2022-05-27 18:43:10|11414.7|11411.9|11413.9|11411.1|11414.9|11412.1|11413.9|11411.1|6
1653677000000|2022-05-27 18:43:20|11414.2|11411.4|11406.9|11404.1|11414.4|11411.6|11406.9|11404.1|140
1653677010000|2022-05-27 18:43:30|11406.5|11403.7|11406.4|11403.6|11407|11404.2|11405.5|11402.7|20
1653677020000|2022-05-27 18:43:40|11406.1|11403.3|11406|11403.2|11406.9|11404.1|11405.9|11403.1|11
1653677030000|2022-05-27 18:43:50|11406.4|11403.6|11402.4|11399.6|11406.7|11403.9|11401.5|11398.7|15
1653677040000|2022-05-27 18:44:00|11401.5|11398.7|11401.4|11398.6|11402.4|11399.6|11401.2|11398.4|11
1653677050000|2022-05-27 18:44:10|11401.7|11398.9|11404|11401.2|11404.4|11401.6|11401.7|11398.9|20
1653677060000|2022-05-27 18:44:20|11405.2|11402.4|11404.9|11402.1|11405.7|11402.9|11403.2|11400.4|16
1653677070000|2022-05-27 18:44:30|11406.2|11403.4|11405|11402.2|11406.9|11404.1|11404.5|11401.7|26
1653677080000|2022-05-27 18:44:40|11404|11401.2|11405|11402.2|11405.4|11402.6|11402.9|11400.1|4
1653677090000|2022-05-27 18:44:50|11405.4|11402.6|11402|11399.2|11405.4|11402.6|11401.5|11398.7|2
1653677100000|2022-05-27 18:45:00|11402.8|11400|11403|11400.2|11403.8|11401|11402.3|11399.5|5
1653677110000|2022-05-27 18:45:10|11403.3|11400.5|11403|11400.2|11403.3|11400.5|11403|11400.2|0
1653677120000|2022-05-27 18:45:20|11403.3|11400.5|11405.3|11402.5|11406.3|11403.5|11403|11400.2|2
1653677130000|2022-05-27 18:45:30|11405.2|11402.4|11404|11401.2|11405.2|11402.4|11404|11401.2|4
1653677140000|2022-05-27 18:45:40|11404.1|11400.1|11403|11400.2|11404.3|11401.5|11403|11400.1|4
1653677150000|2022-05-27 18:45:50|11402.8|11400|11402.8|11400|11403.8|11401|11402.3|11399.5|8
1653677160000|2022-05-27 18:46:00|11403.8|11401|11404.8|11402|11405.5|11402.7|11402.3|11399.5|14
1653677170000|2022-05-27 18:46:10|11405.3|11402.5|11405.8|11403|11406.3|11403.5|11404.8|11402|10
1653677180000|2022-05-27 18:46:20|11405|11402.2|11402.8|11400|11405|11402.2|11401.8|11399|18
1653677190000|2022-05-27 18:46:30|11402|11399.2|11403.8|11401|11404|11401.2|11402|11398.9|4
1653677200000|2022-05-27 18:46:40|11403.3|11400.5|11403|11400.2|11404.1|11401|11402.3|11399.5|7
1653677210000|2022-05-27 18:46:50|11403.3|11400.5|11402.8|11400|11403.8|11401|11402.3|11399.5|12
1653677220000|2022-05-27 18:47:00|11403|11400.2|11402.3|11399.5|11404|11401.2|11401.5|11398.7|28
1653677230000|2022-05-27 18:47:10|11403|11400.2|11404.3|11401.5|11408.9|11405.5|11402.8|11400|99
1653677240000|2022-05-27 18:47:20|11402.6|11399.8|11402.8|11400|11403.7|11400.9|11401.8|11399|38
1653677250000|2022-05-27 18:47:30|11403.3|11400.5|11405.3|11402.5|11406.5|11403.7|11403.3|11400.5|189
1653677260000|2022-05-27 18:47:40|11405|11402.2|11402.7|11399.9|11405.3|11402.5|11401.5|11398.7|136
1653677270000|2022-05-27 18:47:50|11402.3|11399.5|11402.8|11400|11406.4|11403.6|11402.3|11399.5|120
1653677280000|2022-05-27 18:48:00|11403.7|11400.9|11404.8|11402|11406.5|11403.7|11402.3|11399.5|95
1653677290000|2022-05-27 18:48:10|11405.5|11402.7|11405.7|11402.9|11405.7|11402.9|11405.3|11402.5|4
1653677300000|2022-05-27 18:48:20|11406|11403.2|11406.7|11403.9|11407.9|11405.1|11405.7|11402.9|77
1653677310000|2022-05-27 18:48:30|11406.8|11404|11405.7|11402.9|11407.5|11404.7|11404.3|11401.5|9
1653677320000|2022-05-27 18:48:40|11406|11403.2|11404.7|11401.9|11406|11403.2|11404.5|11401.7|5
1653677330000|2022-05-27 18:48:50|11405.2|11402.4|11402.7|11399.9|11406|11403.2|11402.7|11399.9|12
1653677340000|2022-05-27 18:49:00|11401.7|11398.9|11402.7|11399.9|11402.7|11399.9|11401.7|11398.9|7
1653677350000|2022-05-27 18:49:10|11403|11400.2|11402.8|11400|11403.5|11400.7|11402.3|11399.5|8
1653677360000|2022-05-27 18:49:20|11402.7|11399.9|11404.3|11401.5|11405.2|11402.4|11402.7|11399.9|9
1653677370000|2022-05-27 18:49:30|11404.7|11401.9|11403.7|11400.9|11404.7|11401.9|11403.3|11400.5|7
1653677380000|2022-05-27 18:49:40|11403.2|11400.4|11403.2|11400.4|11403.5|11400.7|11403.2|11400.4|1
1653677390000|2022-05-27 18:49:50|11402.7|11399.9|11402.7|11399.9|11403.5|11400.7|11402.3|11399.5|16
1653677400000|2022-05-27 18:50:00|11402.3|11399.5|11402.7|11399.9|11403.2|11400.4|11402|11399.2|10
1653677410000|2022-05-27 18:50:10|||||||||3
1653677420000|2022-05-27 18:50:20|11403.2|11400.4|11403.5|11400.7|11403.9|11401.1|11401.7|11398.9|26
1653677430000|2022-05-27 18:50:30|11403.2|11400.4|11402.7|11399.9|11403.5|11400.7|11402.7|11399.9|5
1653677450000|2022-05-27 18:50:50|11403.2|11400.4|11401.3|11398.5|11403.2|11400.4|11401.3|11398.5|4
1653677460000|2022-05-27 18:51:00|11400.6|11397.8|11402.7|11399.9|11403.5|11400.7|11399.7|11396.9|30
1653677470000|2022-05-27 18:51:10|11403|11400.2|11402.8|11400|11403|11400.2|11402.8|11400|1
1653677480000|2022-05-27 18:51:20|11402.7|11399.9|11402.7|11399.9|11403.2|11400.4|11402.7|11399.9|3
1653677490000|2022-05-27 18:51:30|11402.3|11399.5|11402.7|11399.9|11402.7|11399.9|11402.3|11399.5|1
1653677510000|2022-05-27 18:51:50|11402.6|11399.8|11401.6|11398.8|11402.6|11399.8|11401.6|11398.8|6
1653677520000|2022-05-27 18:52:00|11402|11399.2|11401.8|11399|11403.1|11400.3|11401.8|11399|2
1653677530000|2022-05-27 18:52:10|11402.3|11399.5|11402.3|11399.5|11402.3|11399.5|11401.8|11399|2
1653677540000|2022-05-27 18:52:20|11401.8|11399|11402.6|11399.8|11403.1|11400.3|11400.8|11398|3
1653677550000|2022-05-27 18:52:30|11402.3|11399.5|11400.8|11398|11402.3|11399.5|11399.8|11397|13
1653677560000|2022-05-27 18:52:40|11400.4|11397.6|11401.3|11398.5|11401.3|11398.5|11400.4|11397.6|2
1653677570000|2022-05-27 18:52:50|11400.9|11398.1|11400.8|11398|11401.8|11399|11400.8|11398|4
1653677580000|2022-05-27 18:53:00|11400.4|11397.6|11396.6|11393.8|11400.8|11398|11396.3|11393.5|29
1653677590000|2022-05-27 18:53:10|11395.9|11393.1|11397.8|11395|11398.3|11395.5|11395.9|11393.1|22
1653677600000|2022-05-27 18:53:20|11397.3|11394.5|11397.8|11395|11398.8|11396|11397.3|11394.5|9
1653677610000|2022-05-27 18:53:30|11397.3|11394.5|11397.3|11394.5|11397.3|11394.5|11397.3|11394.5|0
1653677620000|2022-05-27 18:53:40|11397.8|11395|11396.9|11394.1|11397.9|11395.1|11396.8|11394|14
1653677630000|2022-05-27 18:53:50|11396.8|11394|11397.8|11395|11399.3|11396.5|11396.3|11393.5|23
1653677640000|2022-05-27 18:54:00|11397.1|11394.3|11396.9|11394.1|11397.6|11394.8|11395.9|11393.1|5
1653677650000|2022-05-27 18:54:10|11396.8|11394|11399.3|11396.5|11399.3|11396.5|11396.8|11394|11
1653677660000|2022-05-27 18:54:20|11400.8|11398|11401.3|11398.5|11401.3|11398.5|11400.8|11398|6
1653677670000|2022-05-27 18:54:30|11400.8|11398|11402.6|11399.8|11403.7|11400.9|11400.8|11398|26
1653677680000|2022-05-27 18:54:40|11403.5|11400.7|11402.6|11399.8|11403.5|11400.7|11402.6|11399.8|8
1653677690000|2022-05-27 18:54:50|11403.1|11400.3|11403.1|11400.3|11403.5|11400.7|11402.3|11399.5|9
1653677700000|2022-05-27 18:55:00|11402.6|11399.8|11403.5|11400.7|11403.5|11400.7|11401.3|11398.5|36
1653677710000|2022-05-27 18:55:10|11402.3|11399.5|11401.8|11399|11402.3|11399.5|11401.3|11398.5|8
1653677720000|2022-05-27 18:55:20|11402.1|11399.3|11402.8|11400|11403.8|11401|11401.3|11398.5|39
1653677730000|2022-05-27 18:55:30|11402.6|11399.8|11399.3|11396.5|11403.1|11400.3|11399.3|11396.5|34
1653677740000|2022-05-27 18:55:40|11400.3|11397.5|11400.3|11397.5|11400.6|11397.8|11398.3|11395.5|18
1653677750000|2022-05-27 18:55:50|11399.9|11397.1|11401.3|11398.5|11401.3|11398.5|11398.4|11395.6|21
1653677760000|2022-05-27 18:56:00|11401.6|11398.8|11403.1|11400.3|11403.1|11400.3|11401.6|11398.8|7
1653677770000|2022-05-27 18:56:10|11403.7|11400.9|11402.6|11399.8|11403.8|11401|11401.8|11399|17
1653677780000|2022-05-27 18:56:20|11403.5|11400.7|11403.6|11400.8|11404.1|11401.3|11402.8|11400|7
1653677790000|2022-05-27 18:56:30|11404.1|11401.3|11404.1|11401.3|11404.1|11401.3|11403.6|11400.8|11
1653677800000|2022-05-27 18:56:40|11403.8|11401|11403.6|11400.8|11404.1|11401.3|11403.6|11400.8|3
1653677810000|2022-05-27 18:56:50|11404.1|11401.3|11404.1|11401.3|11404.1|11401.3|11403.6|11400.8|11
1653677820000|2022-05-27 18:57:00|11404.8|11402|11403.6|11400.8|11404.8|11402|11403.3|11400.5|33
1653677830000|2022-05-27 18:57:10|11404|11401.2|11404.1|11401.3|11404.1|11401.3|11404|11401.2|0
1653677840000|2022-05-27 18:57:20|11404|11401.2|11403.6|11400.8|11404.1|11401.3|11403.3|11400.5|5
1653677850000|2022-05-27 18:57:30|11403.3|11400.5|11402.6|11399.8|11403.3|11400.5|11401.9|11399.1|4
1653677870000|2022-05-27 18:57:50|11403.1|11400.3|11403.1|11400.3|11404.5|11401.7|11403.1|11400.3|39
1653677880000|2022-05-27 18:58:00|11403.5|11400.7|11402.3|11399.5|11404.1|11401.3|11402.3|11399.5|5
1653677890000|2022-05-27 18:58:10|11402.6|11399.8|11402.3|11399.5|11403.3|11400.5|11402.3|11399.5|0
1653677900000|2022-05-27 18:58:20|11402.1|11399.3|11402.8|11400|11402.8|11400|11400.8|11398|4
1653677910000|2022-05-27 18:58:30|11403.3|11400.5|11401.8|11399|11403.3|11400.5|11400.8|11398|3
1653677920000|2022-05-27 18:58:40|11402.3|11399.5|11403.3|11400.5|11403.3|11400.5|11402.3|11399.5|0
1653677930000|2022-05-27 18:58:50|11402.9|11400.1|11403.6|11400.8|11403.6|11400.8|11402.9|11400.1|1
1653677940000|2022-05-27 18:59:00|11403.8|11401|11402.6|11399.8|11404.8|11402|11402.1|11399.3|56
1653677950000|2022-05-27 18:59:10|11403.4|11400.6|11403.6|11400.8|11403.9|11401.1|11402.9|11400.1|1
1653677960000|2022-05-27 18:59:20|11403.9|11401.1|11404.3|11401.5|11404.8|11402|11403.1|11400.3|2
1653677970000|2022-05-27 18:59:30|11404.5|11400.5|11401.9|11399.1|11404.5|11400.8|11401.9|11399.1|4
1653677980000|2022-05-27 18:59:40|11402.3|11399.5|11402.9|11400.1|11402.9|11400.1|11402.3|11399.5|2
1653677990000|2022-05-27 18:59:50|11403.4|11400.6|11403.9|11401.1|11404.3|11401.5|11403.4|11400.6|2
1653678000000|2022-05-27 19:00:00|11404.3|11401.5|11398.4|11395.6|11404.8|11402|11398.1|11395.3|55
1653678010000|2022-05-27 19:00:10|11398.6|11395.8|11403.4|11400.6|11403.6|11400.8|11398.6|11395.8|8
1653678020000|2022-05-27 19:00:20|11403.1|11400.3|11403.4|11400.6|11405.5|11402.7|11402.7|11399.9|23
1653678030000|2022-05-27 19:00:30|11403.9|11401.1|11403.4|11400.6|11404.3|11401.5|11403.3|11400.5|7
1653678040000|2022-05-27 19:00:40|11404.3|11401.5|11404.3|11401.5|11404.6|11401.8|11403.4|11400.6|3
1653678050000|2022-05-27 19:00:50|11404.4|11401.6|11404.8|11402|11404.8|11402|11403.9|11401.1|4
1653678060000|2022-05-27 19:01:00|11404.4|11401.6|11404.8|11402|11404.8|11402|11403.9|11401.1|5
1653678070000|2022-05-27 19:01:10|11403.1|11400.3|11403.9|11401.1|11403.9|11401.1|11403.1|11400.3|25
1653678080000|2022-05-27 19:01:20|11403.4|11400.6|11403.4|11400.6|11404.3|11401.5|11403.4|11400.6|5
1653678090000|2022-05-27 19:01:30|||||||||2
1653678100000|2022-05-27 19:01:40|11403.8|11401|11402.9|11400.1|11403.9|11401.1|11402.1|11399.3|18
1653678110000|2022-05-27 19:01:50|11402.4|11399.6|11402.4|11399.6|11403.5|11400.5|11400.4|11397.6|10
1653678120000|2022-05-27 19:02:00|11402.8|11400|11402.9|11400.1|11402.9|11400.1|11402.8|11400|2
1653678130000|2022-05-27 19:02:10|11402.6|11399.8|11400.9|11398.1|11402.9|11400.1|11400.9|11398.1|11
1653678140000|2022-05-27 19:02:20|11400.2|11397.4|11402.6|11399.8|11404.8|11402|11399.9|11397.1|57
1653678150000|2022-05-27 19:02:30|11402.4|11399.6|11399.2|11396.4|11403.4|11400.6|11399.2|11396.4|12
1653678160000|2022-05-27 19:02:40|11399.1|11396.3|11399.9|11397.1|11399.9|11397.1|11396.9|11394.1|11
1653678170000|2022-05-27 19:02:50|11399.6|11396.8|11399.9|11397.1|11399.9|11397.1|11398.9|11396.1|3
1653678180000|2022-05-27 19:03:00|11401|11398.2|11400.8|11398|11401|11398.2|11399.9|11397.1|7
1653678190000|2022-05-27 19:03:10|11400.3|11397.5|11400.3|11397.5|11400.3|11397.5|11400.3|11397.5|4
1653678200000|2022-05-27 19:03:20|11399.9|11397.1|11400.3|11397.5|11400.3|11397.5|11399.8|11397|1
1653678210000|2022-05-27 19:03:30|11401.3|11398.5|11402.9|11400.1|11402.9|11400.1|11401.3|11398.5|11
1653678220000|2022-05-27 19:03:40|11402.6|11399.8|11402.4|11399.6|11402.9|11400.1|11401.1|11398.3|11
1653678230000|2022-05-27 19:03:50|11403.1|11400.3|11403.4|11400.6|11403.4|11400.6|11402.6|11399.4|1
1653678240000|2022-05-27 19:04:00|||||||||1
1653678250000|2022-05-27 19:04:10|11403.8|11401|11404.4|11401.6|11405.8|11403|11403.8|11401|19
1653678260000|2022-05-27 19:04:20|11403.9|11401.1|11404.9|11402.1|11405.3|11402.5|11403.9|11401.1|2
1653678270000|2022-05-27 19:04:30|11405.3|11402.5|11405.3|11402.5|11405.8|11403|11402.4|11399.6|10
1653678280000|2022-05-27 19:04:40|11404.9|11402.1|11405.3|11402.5|11405.8|11403|11404.9|11402.1|3
1653678290000|2022-05-27 19:04:50|11405.5|11401.5|11404.8|11402|11405.5|11402|11404.4|11401.5|5
1653678300000|2022-05-27 19:05:00|11404.9|11402.1|11404.3|11401.5|11405.5|11402.5|11401.6|11398.8|29
1653678310000|2022-05-27 19:05:10|11403.9|11401.1|11403.9|11401.1|11404.3|11401.5|11403.6|11400.8|7
1653678320000|2022-05-27 19:05:20|11404.3|11401.5|11405.8|11403|11405.8|11403|11404.3|11401.5|4
1653678330000|2022-05-27 19:05:30|11405.4|11402.6|11404.4|11401.6|11405.8|11403|11404.4|11401.5|7
1653678340000|2022-05-27 19:05:40|11404.6|11401.8|11405.8|11403|11405.8|11403|11404.6|11401.8|2
1653678350000|2022-05-27 19:05:50|11405.7|11402.9|11405.2|11402.4|11405.7|11402.9|11404.9|11402.1|5
1653678360000|2022-05-27 19:06:00|11405.3|11401.3|11405.7|11402.9|11405.7|11402.9|11404.4|11401.3|4
1653678370000|2022-05-27 19:06:10|11405.6|11402.8|11406.2|11403.4|11406.7|11403.9|11405.2|11402.4|42
1653678380000|2022-05-27 19:06:20|11406.6|11403.8|11406.6|11403.8|11406.9|11404.1|11406.6|11403.8|6
1653678390000|2022-05-27 19:06:30|11406.2|11403.4|11406.6|11403.8|11406.9|11404.1|11406.2|11403.4|11
1653678400000|2022-05-27 19:06:40|11407.4|11404.6|11406.6|11403.8|11407.4|11404.6|11406.6|11403.8|5
1653678410000|2022-05-27 19:06:50|11407.3|11404.5|11406.1|11403.3|11407.4|11404.6|11405.6|11402.8|14
1653678420000|2022-05-27 19:07:00|11406.4|11403.6|11406.6|11403.8|11406.6|11403.8|11406.4|11403.6|1
1653678430000|2022-05-27 19:07:10|11406.9|11404.1|11406.6|11403.8|11407.1|11404.3|11406.6|11403.8|1
1653678440000|2022-05-27 19:07:20|11406.9|11404.1|11406.9|11404.1|11407.4|11404.6|11405.6|11402.8|11
1653678450000|2022-05-27 19:07:30|11406.2|11403.4|11405.6|11402.8|11406.6|11403.8|11405.6|11402.8|2
1653678460000|2022-05-27 19:07:40|11405.2|11402.4|11404.6|11401.8|11405.6|11402.8|11404.6|11401.8|6
1653678470000|2022-05-27 19:07:50|11404.9|11402.1|11402.2|11399.4|11405.1|11402.3|11401.9|11399.1|29
1653678480000|2022-05-27 19:08:00|11402.7|11399.9|11403.7|11400.9|11404.1|11401.3|11402.7|11399.9|3
1653678490000|2022-05-27 19:08:10|11403|11400.2|11402.4|11399.6|11404.2|11401.4|11402.4|11399.6|11
1653678500000|2022-05-27 19:08:20|11402.7|11399.9|11403.9|11401.1|11404.3|11401.5|11402.7|11399.9|11
1653678510000|2022-05-27 19:08:30|11404.2|11401.4|11404.2|11401.4|11404.2|11401.4|11403.9|11401.1|0
1653678520000|2022-05-27 19:08:40|11403.7|11400.9|11401.9|11399.1|11403.7|11400.9|11401.9|11399.1|7
1653678530000|2022-05-27 19:08:50|11401.5|11398.7|11401.5|11398.7|11401.5|11398.7|11400.9|11398.1|1
1653678540000|2022-05-27 19:09:00|11400.9|11398.1|11402.7|11399.9|11402.7|11399.9|11400.9|11398.1|10
1653678550000|2022-05-27 19:09:10|11407.8|11399.8|11405.6|11402.8|11407.8|11403.6|11405.1|11399.8|67
1653678560000|2022-05-27 19:09:20|||||||||2
1653678570000|2022-05-27 19:09:30|11406.3|11403.5|11405.9|11403.1|11406.4|11403.6|11405.9|11403.1|8
1653678580000|2022-05-27 19:09:40|11405.2|11402.4|11405.9|11403.1|11405.9|11403.1|11404.6|11401.8|1
1653678590000|2022-05-27 19:09:50|11406.3|11403.5|11405.1|11402.3|11406.4|11403.6|11404.2|11401.4|4
1653678600000|2022-05-27 19:10:00|11404.2|11401.4|11404.6|11401.8|11405.1|11402.3|11404.2|11401.4|23
1653678610000|2022-05-27 19:10:10|11404.9|11402.1|11405.6|11402.8|11405.9|11403.1|11404.9|11402.1|1
1653678620000|2022-05-27 19:10:20|11404.1|11401.3|11403.6|11400.8|11404.9|11402.1|11403.6|11400.8|9
1653678630000|2022-05-27 19:10:30|11404.1|11401.3|11405.1|11402.3|11405.1|11402.3|11404.1|11401.3|1
1653678640000|2022-05-27 19:10:40|11405.9|11403.1|11405.9|11403.1|11405.9|11403.1|11404.9|11402.1|6
1653678650000|2022-05-27 19:10:50|11405.6|11402.8|11405.6|11402.8|11406.2|11403.1|11405.2|11402.2|0
1653678660000|2022-05-27 19:11:00|11405.2|11402.4|11405.9|11403.1|11406.4|11403.6|11405.2|11402.4|3
1653678670000|2022-05-27 19:11:10|||||||||1
1653678680000|2022-05-27 19:11:20|11405.4|11402.6|11405.4|11402.6|11405.4|11402.6|11405.4|11402.6|1
1653678690000|2022-05-27 19:11:30|11403.7|11400.9|11401.6|11398.8|11403.7|11400.9|11401.1|11398.3|15
1653678700000|2022-05-27 19:11:40|11402.3|11399.5|11400.4|11397.6|11402.9|11400.1|11400.4|11397.3|4
1653678710000|2022-05-27 19:11:50|11400.2|11397.4|11401.9|11399.1|11401.9|11399.1|11400.2|11397.4|10
1653678720000|2022-05-27 19:12:00|11402.4|11399.6|11402.6|11399.8|11402.6|11399.8|11402.4|11399.6|2
1653678730000|2022-05-27 19:12:10|11402.1|11399.3|11401.6|11398.8|11402.1|11399.3|11400.6|11397.8|3
1653678740000|2022-05-27 19:12:20|11402.2|11399.4|11405.6|11402.8|11406.2|11403.1|11402.2|11399.4|14
1653678750000|2022-05-27 19:12:30|11405.9|11403.1|11406.4|11403.6|11406.4|11403.6|11405.9|11403.1|1
1653678760000|2022-05-27 19:12:40|||||||||1
1653678770000|2022-05-27 19:12:50|11406|11403.2|11406.4|11403.6|11406.4|11403.6|11406|11403.2|2
1653678790000|2022-05-27 19:13:10|11406|11403.2|11405.9|11403.1|11406|11403.2|11405.9|11403.1|1
1653678800000|2022-05-27 19:13:20|11405.2|11402.4|11405|11402.2|11405.2|11402.4|11405|11402.2|3
1653678810000|2022-05-27 19:13:30|11405.4|11402.6|11405.5|11402.7|11406.4|11403.6|11405.4|11402.6|6
1653678820000|2022-05-27 19:13:40|11405.2|11402.4|11405.2|11402.4|11405.2|11402.4|11405.2|11402.4|0
1653678830000|2022-05-27 19:13:50|11405.5|11402.7|11405|11402.2|11405.5|11402.7|11405|11402.2|0
1653678840000|2022-05-27 19:14:00|11404.7|11401.9|11404.5|11401.7|11404.7|11401.9|11404.5|11401.7|0
1653678850000|2022-05-27 19:14:10|11404.2|11401.4|11404.5|11401.7|11404.5|11401.7|11404.2|11401.4|1
1653678870000|2022-05-27 19:14:30|11405.2|11402.4|11404.5|11401.7|11406.2|11403.4|11404.5|11401.7|12
1653678890000|2022-05-27 19:14:50|11404.9|11402.1|11404.9|11402.1|11404.9|11402.1|11404.5|11401.7|1
1653678900000|2022-05-27 19:15:00|11404.5|11401.7|11406.4|11403.6|11406.4|11403.6|11404.5|11401.7|7
1653678910000|2022-05-27 19:15:10|11406|11403.2|11403|11400.2|11406|11403.2|11402.5|11399.7|94
1653678920000|2022-05-27 19:15:20|11403.4|11400.6|11402.5|11399.7|11403.4|11400.6|11402.5|11399.7|1
1653678930000|2022-05-27 19:15:30|11402.9|11400.1|11402|11399.2|11403|11400.2|11402|11399.2|17
1653678940000|2022-05-27 19:15:40|11401.5|11398.7|11404.2|11401.4|11405.5|11402.7|11400.5|11397.7|148
1653678950000|2022-05-27 19:15:50|11404|11401.2|11404.5|11401.7|11404.5|11401.7|11404|11401.2|2
1653678960000|2022-05-27 19:16:00|11404.2|11401.4|11404|11401.2|11404.2|11401.4|11404|11401.2|2
1653678970000|2022-05-27 19:16:10|11404.5|11401.7|11404|11401.2|11404.5|11401.7|11403.2|11400.1|7
1653678980000|2022-05-27 19:16:20|11403.7|11400.9|11403|11400.2|11403.7|11400.9|11403|11400.2|1
1653678990000|2022-05-27 19:16:30|11402.5|11399.7|11403|11400.2|11403.5|11400.7|11402.5|11399.7|2
1653679000000|2022-05-27 19:16:40|11402.5|11399.7|11403|11400.2|11403.5|11400.7|11402.5|11399.7|2
1653679010000|2022-05-27 19:16:50|11405.4|11402.6|11405.5|11402.7|11405.5|11402.7|11404.2|11401.4|12
1653679020000|2022-05-27 19:17:00|11406|11403.2|11406|11403.2|11406|11403.2|11406|11403.2|1
1653679030000|2022-05-27 19:17:10|11406.4|11403.6|11406.5|11403.7|11406.5|11403.7|11406.2|11403.4|11
1653679040000|2022-05-27 19:17:20|11406.2|11403.4|11405.5|11402.7|11406.2|11403.4|11405.5|11402.7|6
1653679050000|2022-05-27 19:17:30|||||||||2
1653679060000|2022-05-27 19:17:40|11405.2|11402.4|11404.5|11401.7|11405.2|11402.4|11404.5|11401.7|0
1653679070000|2022-05-27 19:17:50|11405|11402.2|11404.5|11401.7|11405.2|11402.4|11404.2|11401.1|0
1653679080000|2022-05-27 19:18:00|11404|11401.2|11397.5|11394.7|11404|11401.2|11397.1|11394.3|31
1653679090000|2022-05-27 19:18:10|11397.8|11395|11398.8|11396|11400|11397.2|11397.5|11394.7|6
1653679100000|2022-05-27 19:18:20|11398.5|11395.7|11401|11398.2|11401.7|11398.9|11398.3|11395.5|47
1653679110000|2022-05-27 19:18:30|11401.4|11398.6|11401.5|11398.7|11401.5|11398.7|11401|11398.2|10
1653679120000|2022-05-27 19:18:40|11401.2|11398.4|11400.5|11397.7|11401.2|11398.4|11400.5|11397.7|3
1653679130000|2022-05-27 19:18:50|11400.9|11398.1|11400.2|11397.4|11401.5|11398.7|11400.2|11397.4|38
1653679140000|2022-05-27 19:19:00|11400|11397.2|11401|11398.2|11401.5|11398.7|11398.8|11396|14
1653679150000|2022-05-27 19:19:10|11401.2|11398.4|11401.5|11398.7|11401.5|11398.7|11400.5|11397.7|0
1653679160000|2022-05-27 19:19:20|11400.9|11398.1|11400.2|11397.4|11401.5|11398.7|11400.2|11397.4|7
1653679170000|2022-05-27 19:19:30|11400.5|11397.7|11401.5|11398.7|11401.5|11398.7|11400.2|11397.3|2
1653679180000|2022-05-27 19:19:40|11400.8|11398|11400.5|11397.7|11401.5|11398.7|11400.2|11397.4|6
1653679190000|2022-05-27 19:19:50|11401|11398.2|11401.5|11398.7|11401.5|11398.7|11400.5|11397.7|3
1653679200000|2022-05-27 19:20:00|11400.5|11397.7|11406.5|11403.7|11406.5|11403.7|11400.2|11397.4|73
1653679210000|2022-05-27 19:20:10|11406|11403.2|11407.8|11405|11408.5|11405.7|11406|11403.2|19
1653679220000|2022-05-27 19:20:20|11407.2|11404.4|11409.1|11406.3|11409.5|11406.7|11407.2|11404.4|14
1653679230000|2022-05-27 19:20:30|11409.5|11406.7|11410.1|11407.3|11411|11408.2|11409.5|11406.7|7
1653679240000|2022-05-27 19:20:40|11409.5|11406.7|11408.1|11405.3|11411.2|11408.2|11408.1|11405.3|10
1653679250000|2022-05-27 19:20:50|11408.5|11405.7|11409.5|11406.7|11409.8|11407|11408.5|11405.7|14
1653679260000|2022-05-27 19:21:00|11409.8|11407|11409.8|11407|11409.8|11407|11409.1|11406.3|3
1653679270000|2022-05-27 19:21:10|11409|11406.2|11408.5|11405.7|11409|11406.2|11408.1|11405.3|4
1653679280000|2022-05-27 19:21:20|11408.1|11405.3|11409.8|11407|11409.8|11407|11408.1|11405.3|5
1653679290000|2022-05-27 19:21:30|11409.5|11406.7|11409|11406.2|11409.8|11407|11409|11406.2|2
1653679300000|2022-05-27 19:21:40|11409.3|11406.5|11410.3|11407.5|11410.3|11407.5|11409.3|11406.5|3
1653679320000|2022-05-27 19:22:00|11410.5|11407.7|11409.1|11406.3|11410.5|11407.7|11408|11405.2|16
1653679330000|2022-05-27 19:22:10|11409.5|11406.7|11409.5|11406.7|11409.8|11407|11409.5|11406.7|6
1653679340000|2022-05-27 19:22:20|11409.1|11406.3|11407|11404.2|11409.3|11406.5|11406.1|11403.3|27
1653679350000|2022-05-27 19:22:30|11407.5|11404.7|11408.5|11405.7|11408.8|11406|11407.5|11404.7|0
1653679360000|2022-05-27 19:22:40|11408|11405.2|11408.5|11405.7|11408.5|11405.7|11408|11405.2|2
1653679370000|2022-05-27 19:22:50|11408.3|11405.5|11408|11405.2|11408.3|11405.5|11407|11404.2|3
1653679380000|2022-05-27 19:23:00|11408.3|11405.5|11411.5|11408.7|11411.5|11408.7|11408.3|11405.5|9
1653679390000|2022-05-27 19:23:10|||||||||2
1653679400000|2022-05-27 19:23:20|11410.6|11407.8|11410.5|11407.7|11410.6|11407.8|11410.5|11407.7|1
1653679410000|2022-05-27 19:23:30|11410.6|11407.8|11411.5|11408.7|11411.5|11408.7|11410.6|11407.8|3
1653679420000|2022-05-27 19:23:40|11411.6|11408.8|11411.5|11408.7|11411.6|11408.8|11411.5|11408.7|0
1653679430000|2022-05-27 19:23:50|11412.2|11409.4|11413.8|11411|11413.8|11411|11412.2|11409.4|23
1653679440000|2022-05-27 19:24:00|11413.1|11410.3|11412.5|11409.7|11414.8|11412|11412.5|11409.7|16
1653679450000|2022-05-27 19:24:10|11413|11410.2|11412|11409.2|11413|11410.2|11410.5|11407.7|13
1653679460000|2022-05-27 19:24:20|11411.5|11408.7|11411.5|11408.7|11411.5|11408.7|11411.5|11408.7|2
1653679470000|2022-05-27 19:24:30|11412.8|11410|11412.5|11409.7|11412.8|11410|11412|11409.2|2
1653679480000|2022-05-27 19:24:40|11412.1|11409.3|11412|11409.2|11412.5|11409.7|11412|11409.2|1
1653679490000|2022-05-27 19:24:50|11412.7|11409.9|11412.8|11410|11412.8|11410|11412.7|11409.9|0
1653679500000|2022-05-27 19:25:00|11412.5|11409.7|11413|11410.2|11413|11410.2|11411.8|11409|5
1653679510000|2022-05-27 19:25:10|11413.1|11410.3|11413|11410.2|11413.5|11410.7|11412.5|11409.7|4
1653679520000|2022-05-27 19:25:20|11413.5|11410.7|11413|11410.2|11413.5|11410.7|11412.8|11410|0
1653679530000|2022-05-27 19:25:30|11413.3|11410.5|11413|11410.2|11413.5|11410.7|11413|11410.2|1
1653679540000|2022-05-27 19:25:40|11412.8|11410|11411.8|11409|11412.8|11410|11411.8|11409|3
1653679550000|2022-05-27 19:25:50|11412.2|11409.4|11412.5|11409.7|11412.5|11409.7|11411.8|11409|2
1653679560000|2022-05-27 19:26:00|11412.8|11410|11414|11411.2|11414|11411.2|11412.3|11409.5|8
1653679570000|2022-05-27 19:26:10|11413|11410.2|11413.5|11410.7|11413.5|11410.7|11413|11410.2|2
1653679580000|2022-05-27 19:26:20|11413.1|11410.3|11410.5|11407.7|11413.5|11410.7|11410|11407.2|37
1653679590000|2022-05-27 19:26:30|11410.8|11408|11410.5|11407.7|11410.8|11408|11410|11407.2|7
1653679600000|2022-05-27 19:26:40|11410.8|11408|11411.8|11409|11411.8|11409|11410.5|11407.7|2
1653679610000|2022-05-27 19:26:50|11412|11409.2|11411.5|11408.7|11412|11409.2|11411.5|11408.7|0
1653679620000|2022-05-27 19:27:00|11411.8|11409|11412|11409.2|11412|11409.2|11411.8|11409|0
1653679630000|2022-05-27 19:27:10|11413.6|11410.8|11414.1|11411.3|11414.5|11411.7|11413.6|11410.8|6
1653679640000|2022-05-27 19:27:20|11414|11411.2|11412.9|11410.1|11414|11411.2|11412.9|11410.1|3
1653679650000|2022-05-27 19:27:30|11413.6|11410.8|11413.1|11410.3|11413.8|11411|11413.1|11410.3|0
1653679660000|2022-05-27 19:27:40|11412.9|11410.1|11413.1|11410.3|11413.1|11410.3|11412.9|11410.1|0
1653679670000|2022-05-27 19:27:50|11413.8|11411|11413.8|11411|11413.8|11411|11413.8|11411|3
1653679680000|2022-05-27 19:28:00|11413.9|11411.1|11416.9|11414.1|11418.3|11415.5|11413.9|11411.1|40
1653679690000|2022-05-27 19:28:10|11416.1|11413.3|11417.9|11415.1|11417.9|11415.1|11416.1|11413.3|3
1653679700000|2022-05-27 19:28:20|11418.1|11415.3|11417.1|11414.3|11418.3|11415.5|11417.1|11414.3|4
1653679710000|2022-05-27 19:28:30|11418.4|11415.6|11417.8|11415|11418.4|11415.6|11417.8|11415|6
1653679720000|2022-05-27 19:28:40|11417.4|11414.6|11417.4|11414.6|11417.4|11414.6|11417.4|11414.6|2
1653679730000|2022-05-27 19:28:50|11417.1|11414.3|11417.9|11415.1|11418.4|11415.6|11417.1|11414.3|3
1653679740000|2022-05-27 19:29:00|11418.4|11415.6|11418.4|11415.6|11418.4|11415.6|11417.9|11415.1|0
1653679750000|2022-05-27 19:29:10|11418.8|11416|11418.8|11416|11418.8|11416|11418.4|11415.6|3
1653679760000|2022-05-27 19:29:20|11418.4|11415.6|11419.4|11416.6|11420.4|11417.6|11418.4|11415.6|24
1653679770000|2022-05-27 19:29:30|11419.8|11417|11419.9|11417.1|11420.4|11417.6|11419.4|11416.6|13
1653679780000|2022-05-27 19:29:40|11419.6|11416.8|11419.8|11417|11419.8|11417|11418.8|11416|3
1653679790000|2022-05-27 19:29:50|11420.1|11417.3|11420.4|11417.6|11420.4|11417.6|11419.4|11416.6|6
1653679800000|2022-05-27 19:30:00|11420.3|11417.5|11419.9|11417.1|11420.3|11417.5|11419.1|11416.3|14
1653679810000|2022-05-27 19:30:10|11420.4|11417.6|11420.4|11417.6|11420.4|11417.6|11419.8|11417|1
1653679820000|2022-05-27 19:30:20|||||||||9
1653679830000|2022-05-27 19:30:30|11420.1|11417.3|11420.4|11417.6|11420.4|11417.6|11419.6|11416.8|10
1653679840000|2022-05-27 19:30:40|11419.8|11417|11423.8|11421|11424.3|11421.5|11419.8|11417|135
1653679850000|2022-05-27 19:30:50|11424.5|11421.7|11423.8|11421|11425.8|11423|11423.8|11421|32
1653679860000|2022-05-27 19:31:00|11423.1|11420.3|11420.3|11417.5|11423.1|11420.3|11419.9|11417.1|25
1653679870000|2022-05-27 19:31:10|11419.8|11417|11419.4|11416.6|11419.9|11417.1|11419.4|11416.6|2
1653679880000|2022-05-27 19:31:20|||||||||1
1653679900000|2022-05-27 19:31:40|11420.1|11417.3|11420.1|11417.3|11420.4|11417.6|11419.6|11416.8|11
1653679910000|2022-05-27 19:31:50|11419.9|11417.1|11420.8|11418|11421.3|11418.5|11419.9|11417.1|13
1653679920000|2022-05-27 19:32:00|11421.5|11418.7|11424.6|11421.8|11424.6|11421.8|11421.5|11418.7|14
1653679930000|2022-05-27 19:32:10|11425|11422.2|11425.1|11422.3|11425.1|11422.3|11424.6|11421.8|1
1653679940000|2022-05-27 19:32:20|11424.4|11421.6|11423.4|11420.6|11424.4|11421.6|11423.1|11420.3|17
1653679950000|2022-05-27 19:32:30|11423.8|11421|11423.4|11420.6|11423.8|11421|11423.4|11420.6|2
1653679960000|2022-05-27 19:32:40|11422.3|11419.5|11421.6|11418.8|11422.3|11419.5|11421.1|11418.3|18
1653679970000|2022-05-27 19:32:50|11422|11419.2|11422.1|11419.3|11422.5|11419.7|11422|11419.2|1
1653679980000|2022-05-27 19:33:00|11421.3|11418.5|11420.6|11417.8|11421.6|11418.8|11420.6|11417.8|5
1653680000000|2022-05-27 19:33:20|11421.6|11418.8|11421.3|11418.5|11422.1|11419.3|11421.3|11418.5|2
1653680010000|2022-05-27 19:33:30|11421.6|11418.8|11420.1|11417.3|11421.6|11418.8|11419.6|11416.8|11
1653680020000|2022-05-27 19:33:40|11419.4|11416.6|11417.6|11414.8|11419.4|11416.6|11417.3|11414.5|17
1653680030000|2022-05-27 19:33:50|11417.3|11414.5|11415.4|11412.6|11417.6|11414.8|11414.4|11411.6|42
1653680040000|2022-05-27 19:34:00|11415.8|11413|11415.8|11413|11415.8|11413|11415.4|11412.6|2
1653680050000|2022-05-27 19:34:10|11415.4|11412.6|11415.7|11412.9|11416|11413|11414.4|11411.6|5
1653680060000|2022-05-27 19:34:20|11416.1|11413.3|11415.4|11412.6|11416.7|11413.9|11415.2|11412.4|8
1653680070000|2022-05-27 19:34:30|11415.2|11412.4|11416.6|11413.8|11416.7|11413.8|11415.2|11412.4|6
1653680080000|2022-05-27 19:34:40|11417.3|11414.5|11418.2|11415.4|11418.2|11415.4|11417.3|11414.5|3
1653680090000|2022-05-27 19:34:50|11418.1|11415.3|11417.6|11414.8|11418.2|11415.4|11417.2|11414.4|3
1653680100000|2022-05-27 19:35:00|11418.5|11414.5|11418.6|11415.8|11418.9|11416.1|11417.6|11414.5|9
1653680110000|2022-05-27 19:35:10|11418.2|11415.4|11416.4|11413.6|11418.2|11415.4|11416.4|11413.6|3
1653680120000|2022-05-27 19:35:20|11416.7|11413.9|11417.1|11414.3|11417.1|11414.3|11416.4|11413.6|1
1653680130000|2022-05-27 19:35:30|11416.7|11413.9|11417.6|11414.8|11417.6|11414.8|11416.7|11413.9|4
1653680140000|2022-05-27 19:35:40|11417.2|11414.4|11417.2|11414.4|11417.6|11414.8|11416.6|11413.8|9
1653680150000|2022-05-27 19:35:50|11416.7|11413.9|11416.7|11413.9|11416.7|11413.9|11416.6|11413.8|7
1653680160000|2022-05-27 19:36:00|11416.6|11413.8|11416.9|11414.1|11417.6|11414.8|11416.6|11413.8|3
1653680170000|2022-05-27 19:36:10|11417.2|11414.4|11414.1|11411.3|11417.2|11414.4|11413.7|11410.9|24
1653680180000|2022-05-27 19:36:20|11413.4|11410.6|11412.4|11409.6|11413.4|11410.6|11412.4|11409.6|10
1653680190000|2022-05-27 19:36:30|11411.9|11409.1|11411.7|11408.9|11412.1|11409.3|11411|11408.2|22
1653680200000|2022-05-27 19:36:40|11411.9|11409.1|11411.4|11408.6|11411.9|11409.1|11410.9|11408.1|8
1653680210000|2022-05-27 19:36:50|11411.2|11408.4|11410.9|11408.1|11411.2|11408.4|11410.5|11407.7|2
1653680220000|2022-05-27 19:37:00|11410.2|11407.4|11409.4|11406.6|11410.2|11407.4|11409.4|11406.6|3
1653680230000|2022-05-27 19:37:10|11410.1|11407.3|11410.7|11407.9|11411.1|11408.3|11410.1|11407.3|8
1653680240000|2022-05-27 19:37:20|11410.4|11407.6|11410.4|11407.6|11410.4|11407.6|11410|11407.2|5
1653680250000|2022-05-27 19:37:30|11410|11407.2|11411.1|11408.3|11411.1|11408.3|11409.9|11406.8|7
1653680260000|2022-05-27 19:37:40|11411.4|11408.6|11412.2|11409.4|11412.2|11409.4|11411.4|11408.6|6
1653680270000|2022-05-27 19:37:50|11413.1|11410.3|11414.9|11412.1|11415.2|11412.4|11413.1|11410.3|49
1653680280000|2022-05-27 19:38:00|11415.2|11412.4|11414.5|11411.7|11415.2|11412.4|11414.5|11411.7|5
1653680290000|2022-05-27 19:38:10|11415.2|11412.4|11414.4|11411.6|11415.2|11412.4|11413.9|11411.1|13
1653680300000|2022-05-27 19:38:20|11414.9|11412.1|11415.4|11412.6|11415.4|11412.6|11414.4|11411.6|1
1653680310000|2022-05-27 19:38:30|11415|11412.2|11414.9|11412.1|11415.9|11413.1|11414.9|11412.1|3
1653680320000|2022-05-27 19:38:40|11414.2|11411.4|11415.1|11411.1|11415.1|11412.1|11414|11411.1|5
1653680330000|2022-05-27 19:38:50|11414.9|11412.1|11415|11412.2|11416|11412.2|11414.2|11411.1|6
1653680340000|2022-05-27 19:39:00|11414.9|11412.1|11416.7|11413.9|11417|11413.9|11414.9|11411.8|3
1653680350000|2022-05-27 19:39:10|11417|11413|11416.2|11413.4|11417|11413.4|11415.9|11413|4
1653680360000|2022-05-27 19:39:20|11415.9|11413.1|11417.9|11415.1|11417.9|11415.1|11415.9|11413.1|18
1653680370000|2022-05-27 19:39:30|11417.7|11414.9|11417.7|11414.9|11417.7|11414.9|11417.7|11414.9|0
1653680380000|2022-05-27 19:39:40|11418.8|11414.8|11420.1|11417.3|11420.8|11418|11418.8|11414.8|12
1653680390000|2022-05-27 19:39:50|11420.6|11417.8|11420.6|11417.8|11420.6|11417.8|11420.6|11417.8|3
1653680400000|2022-05-27 19:40:00|11421.1|11418.3|11420.6|11417.8|11421.1|11418.3|11419.7|11416.9|2
1653680410000|2022-05-27 19:40:10|11420.7|11417.9|11420.7|11417.9|11420.7|11417.9|11420.7|11417.9|2
1653680420000|2022-05-27 19:40:20|11421.1|11418.3|11421.1|11418.3|11421.1|11418.3|11420.7|11417.9|0
1653680430000|2022-05-27 19:40:30|11420.7|11417.9|11422.1|11419.3|11422.1|11419.3|11420.7|11417.9|7
1653680440000|2022-05-27 19:40:40|11423.1|11420.3|11422.2|11419.4|11423.1|11420.3|11422.2|11419.4|3
1653680450000|2022-05-27 19:40:50|11422.7|11419.9|11422.2|11419.4|11422.7|11419.9|11422.2|11419.4|1
1653680460000|2022-05-27 19:41:00|11422.4|11419.6|11423.9|11421.1|11423.9|11421.1|11422.4|11419.6|7
1653680470000|2022-05-27 19:41:10|11424.2|11421.4|11424.2|11421.4|11424.2|11421.4|11424.2|11421.4|1
1653680480000|2022-05-27 19:41:20|11424.4|11421.6|11424.4|11421.6|11425|11422.2|11424.4|11421.6|5
1653680490000|2022-05-27 19:41:30|11424.7|11421.9|11423.9|11421.1|11425.4|11422.6|11423.4|11420.6|6
1653680500000|2022-05-27 19:41:40|11424.1|11420.1|11422|11419.2|11424.1|11420.7|11422|11419.2|13
1653680510000|2022-05-27 19:41:50|11423|11420.2|11422.4|11419.6|11423.1|11420.2|11422|11419|2
1653680520000|2022-05-27 19:42:00|11422.3|11419.5|11423.8|11421|11423.8|11421|11422.3|11419.5|3
1653680530000|2022-05-27 19:42:10|11423.5|11420.7|11424.7|11421.9|11424.7|11421.9|11423.5|11420.7|5
1653680550000|2022-05-27 19:42:30|11424.8|11422|11424.8|11422|11424.8|11422|11424.7|11421.9|0
1653680560000|2022-05-27 19:42:40|11425.2|11422.4|11425.3|11422.5|11425.9|11422.9|11424.8|11420.9|23
1653680570000|2022-05-27 19:42:50|11425.2|11422.4|11424.8|11422|11425.2|11422.4|11424.8|11422|4
1653680580000|2022-05-27 19:43:00|11425.2|11422.4|11422.7|11419.9|11425.2|11422.4|11422.7|11419.8|7
1653680590000|2022-05-27 19:43:10|11422.8|11420|11422.8|11420|11422.8|11420|11422.8|11420|0
1653680600000|2022-05-27 19:43:20|11422.5|11419.7|11421.8|11419|11422.8|11420|11421.5|11418.7|18
1653680610000|2022-05-27 19:43:30|||||||||2
1653680620000|2022-05-27 19:43:40|11421.3|11418.5|11422.3|11419.5|11422.3|11419.5|11421.3|11418.5|0
1653680630000|2022-05-27 19:43:50|11422.8|11420|11422.8|11420|11423.9|11420.9|11422|11418.9|5
1653680650000|2022-05-27 19:44:10|11423.7|11420.9|11422.8|11420|11423.7|11420.9|11422.8|11420|2
1653680660000|2022-05-27 19:44:20|11422|11419.2|11421.3|11418.5|11422.9|11419.9|11420.8|11418|7
1653680670000|2022-05-27 19:44:30|11421.7|11418.9|11421.8|11419|11421.8|11419|11421|11418.2|2
1653680680000|2022-05-27 19:44:40|11421.3|11418.5|11420.5|11417.7|11421.3|11418.5|11419.6|11416.8|11
1653680690000|2022-05-27 19:44:50|11421|11418.2|11419|11416.2|11421|11418.2|11419|11416.2|2
1653680700000|2022-05-27 19:45:00|11418.8|11416|11418.8|11416|11419.3|11416.5|11418.5|11415.7|5
1653680720000|2022-05-27 19:45:20|11419.2|11416.4|11419.8|11417|11420.3|11417.5|11419.2|11416.4|16
1653680730000|2022-05-27 19:45:30|11419.3|11416.5|11419.8|11417|11419.8|11417|11419.3|11416.5|4
1653680740000|2022-05-27 19:45:40|11419.7|11416.9|11422|11419.2|11422.2|11419.4|11419.3|11416.5|11
1653680750000|2022-05-27 19:45:50|11421.2|11418.4|11421.3|11418.5|11421.7|11418.9|11421.2|11418.4|3
1653680760000|2022-05-27 19:46:00|11421.2|11418.4|11421.5|11418.7|11421.7|11418.9|11420.7|11417.9|3
1653680770000|2022-05-27 19:46:10|11421.2|11418.4|11419.8|11417|11421.2|11418.4|11419.8|11417|6
1653680780000|2022-05-27 19:46:20|11420.1|11416.1|11418.8|11416|11420.1|11416.1|11418.3|11415.5|17
1653680790000|2022-05-27 19:46:30|11418.3|11415.5|11418.3|11415.5|11419|11416.2|11418.3|11415.5|0
1653680800000|2022-05-27 19:46:40|11418|11415.2|11415.8|11413|11418.3|11415.5|11415|11412.2|37
1653680810000|2022-05-27 19:46:50|11416.3|11413.5|11416|11413.2|11416.3|11413.5|11415.5|11412.7|4
1653680820000|2022-05-27 19:47:00|11417.1|11413.1|11417.3|11414.5|11417.3|11414.5|11416|11412.9|2
1653680830000|2022-05-27 19:47:10|11417|11414.2|11416.8|11414|11417|11414.2|11416.3|11413.5|2
1653680840000|2022-05-27 19:47:20|11416.3|11413.5|11416.8|11414|11416.8|11414|11416.3|11413.5|3
1653680850000|2022-05-27 19:47:30|11416.1|11413.3|11417.3|11414.5|11417.8|11415|11416.1|11413.3|7
1653680860000|2022-05-27 19:47:40|11417.8|11415|11417|11414.2|11417.8|11415|11417|11414.2|3
1653680870000|2022-05-27 19:47:50|11417.7|11414.9|11417.3|11414.5|11417.7|11414.9|11417.3|11414.5|11
1653680880000|2022-05-27 19:48:00|11417.7|11414.9|11418.8|11416|11418.8|11416|11417|11414.2|9
1653680890000|2022-05-27 19:48:10|11419|11416.2|11418.3|11415.5|11419.1|11416.2|11418|11414.9|11
1653680900000|2022-05-27 19:48:20|11418|11415.2|11418|11415.2|11418.3|11415.5|11418|11415.2|2
1653680910000|2022-05-27 19:48:30|11418.3|11415.5|11418|11415.2|11418.3|11415.5|11418|11415.2|1
1653680920000|2022-05-27 19:48:40|11417|11414.2|11417|11414.2|11417|11414.2|11416.5|11413.7|0
1653680930000|2022-05-27 19:48:50|11416.8|11414|11416|11413.2|11416.8|11414|11416|11413.2|6
1653680940000|2022-05-27 19:49:00|11415.3|11412.5|11416|11413.2|11416.9|11413.7|11414.8|11412|6
1653680950000|2022-05-27 19:49:10|11416.3|11413.5|11417|11414.2|11417|11414.2|11416.3|11413.5|0
1653680960000|2022-05-27 19:49:20|11416.8|11414|11416.8|11414|11416.8|11414|11416.8|11414|0
1653680970000|2022-05-27 19:49:30|11417|11414.2|11416.1|11412.1|11417|11414.2|11415|11411.9|14
1653680980000|2022-05-27 19:49:40|11416|11413.2|11416.9|11414.1|11416.9|11414.1|11415.8|11413|4
1653680990000|2022-05-27 19:49:50|11417.3|11414.5|11417.9|11415.1|11418.3|11415.5|11417.3|11414.5|5
1653681000000|2022-05-27 19:50:00|11418.3|11415.5|11417.9|11415.1|11418.3|11415.5|11417.9|11415.1|10
1653681010000|2022-05-27 19:50:10|11417.4|11414.6|11418.8|11416|11418.8|11416|11417.4|11414.6|9
1653681020000|2022-05-27 19:50:20|11419.1|11416.3|11418.1|11415.3|11419.3|11416.5|11417.9|11415|5
1653681030000|2022-05-27 19:50:30|11417.9|11415.1|11416.9|11414.1|11417.9|11415.1|11416.9|11414.1|1
1653681040000|2022-05-27 19:50:40|||||||||3
1653681050000|2022-05-27 19:50:50|11416.2|11413.4|11417|11413|11417|11414|11415.8|11413|3
1653681060000|2022-05-27 19:51:00|11416.4|11413.6|11415.9|11413.1|11416.4|11413.6|11415.4|11412.6|4
1653681070000|2022-05-27 19:51:10|||||||||2
1653681080000|2022-05-27 19:51:20|11416.4|11413.6|11418.3|11415.5|11418.4|11415.6|11416.3|11413.5|13
1653681090000|2022-05-27 19:51:30|11418.4|11415.6|11418.9|11416.1|11418.9|11416.1|11417.9|11415.1|12
1653681100000|2022-05-27 19:51:40|11419.3|11416.5|11420.3|11417.5|11420.4|11417.6|11419.3|11416.5|6
1653681110000|2022-05-27 19:51:50|11420.8|11418|11420.8|11418|11420.8|11418|11420.8|11418|1
1653681120000|2022-05-27 19:52:00|11422.1|11419.3|11423.3|11420.5|11423.3|11420.5|11421.9|11419.1|11
1653681130000|2022-05-27 19:52:10|11423.8|11421|11423.3|11420.5|11423.9|11421.1|11423.3|11420.5|2
1653681140000|2022-05-27 19:52:20|11423.6|11420.8|11422.9|11420.1|11423.8|11421|11422.9|11420.1|9
1653681150000|2022-05-27 19:52:30|11423.3|11420.5|11422.9|11420.1|11423.4|11420.6|11421.9|11419.1|12
1653681160000|2022-05-27 19:52:40|11422.6|11419.8|11422.8|11420|11422.8|11420|11422.4|11419.6|0
1653681170000|2022-05-27 19:52:50|11422.4|11419.6|11422.6|11419.8|11423.3|11420.5|11422.3|11419.5|7
1653681180000|2022-05-27 19:53:00|11422.8|11420|11424.4|11421.6|11424.4|11421.6|11422.8|11420|19
1653681190000|2022-05-27 19:53:10|11424.1|11421.3|11426.8|11424|11427.3|11424.5|11424.1|11421.3|53
1653681200000|2022-05-27 19:53:20|11427.1|11424.3|11426.3|11423.5|11427.3|11424.5|11425.9|11423.1|3
1653681210000|2022-05-27 19:53:30|11425.9|11423.1|11426.8|11424|11427.1|11424.3|11424.9|11422.1|33
1653681220000|2022-05-27 19:53:40|11427.8|11425|11426.8|11424|11428.3|11425.5|11426.8|11424|7
1653681230000|2022-05-27 19:53:50|11426.6|11423.8|11427.3|11424.5|11427.6|11424.8|11426.6|11423.8|4
1653681240000|2022-05-27 19:54:00|11426.8|11424|11426.8|11424|11427.6|11424.8|11426.8|11423|3
1653681250000|2022-05-27 19:54:10|11426.1|11423.3|11425.9|11423.1|11426.1|11423.3|11425.9|11423.1|0
1653681260000|2022-05-27 19:54:20|11427.3|11424.5|11427|11423|11427.8|11425|11426.8|11423|3
1653681270000|2022-05-27 19:54:30|11426.9|11424.1|11426.8|11424|11427.7|11424.5|11425.4|11422.6|11
1653681280000|2022-05-27 19:54:40|11427.6|11424.8|11427.8|11425|11428.3|11425.5|11426.6|11423.8|16
1653681290000|2022-05-27 19:54:50|11427.6|11424.8|11425.8|11423|11427.6|11424.8|11425.3|11422.5|9
1653681300000|2022-05-27 19:55:00|11425.1|11422.3|11422.9|11420.1|11425.7|11422.3|11421.9|11419|20
1653681310000|2022-05-27 19:55:10|11423.6|11420.8|11421.9|11419.1|11424.1|11421.3|11421.9|11418.9|6
1653681320000|2022-05-27 19:55:20|11422.9|11420.1|11420.3|11417.5|11423|11420.1|11420.3|11417.5|18
1653681330000|2022-05-27 19:55:30|11419.9|11417.1|11417.4|11414.6|11420.8|11418|11417.4|11414.6|16
1653681340000|2022-05-27 19:55:40|11417.6|11414.8|11419|11415|11419.3|11416.5|11417.4|11414.6|17
1653681350000|2022-05-27 19:55:50|11417.8|11414.8|11417.8|11415|11418.9|11415.5|11417.6|11414.8|6
1653681360000|2022-05-27 19:56:00|11418.7|11414.7|11418.9|11416.1|11419.9|11417.1|11417.9|11414.7|26
1653681370000|2022-05-27 19:56:10|11418.8|11416|11419.6|11416.8|11419.6|11416.8|11418.8|11415|3
1653681380000|2022-05-27 19:56:20|11419.3|11416.5|11418.8|11416|11419.3|11416.5|11417.9|11414.9|4
1653681390000|2022-05-27 19:56:30|11418.9|11416.1|11419.7|11416.9|11420.2|11417.4|11418.9|11416.1|2
1653681400000|2022-05-27 19:56:40|11419.4|11416.6|11419.7|11416.9|11420.2|11417.4|11419.2|11416.4|3
1653681410000|2022-05-27 19:56:50|11419.9|11417.1|11421.7|11418.9|11421.8|11418.9|11419.9|11417.1|16
1653681420000|2022-05-27 19:57:00|11422.2|11419.4|11422.2|11419.4|11422.6|11419.8|11420.7|11417.8|5
1653681430000|2022-05-27 19:57:10|11421.7|11418.9|11422.2|11419.4|11422.2|11419.4|11421.1|11417.8|3
1653681440000|2022-05-27 19:57:20|11422.6|11419.8|11423.7|11420.9|11424.6|11421.8|11422.2|11419.4|7
1653681450000|2022-05-27 19:57:30|11424.8|11422|11424.6|11421.8|11425.1|11422.3|11423.7|11420.9|6
1653681460000|2022-05-27 19:57:40|11424.8|11420.8|11424.2|11421.4|11424.8|11421.8|11423.7|11420.7|2
1653681470000|2022-05-27 19:57:50|11423.5|11420.7|11423.8|11419.8|11424|11420.9|11421.7|11418.9|9
1653681480000|2022-05-27 19:58:00|11423.9|11421.1|11423.2|11420.4|11424.6|11421.8|11423.2|11420.4|9
1653681490000|2022-05-27 19:58:10|11423.6|11420.8|11426.9|11424.1|11426.9|11424.1|11423|11419.8|22
1653681500000|2022-05-27 19:58:20|11426.7|11423.9|11426.7|11423.9|11427.2|11424.4|11426.7|11423.9|10
1653681510000|2022-05-27 19:58:30|11426|11423.2|11426.7|11423.9|11427.8|11424.9|11425.7|11422.7|9
1653681520000|2022-05-27 19:58:40|11426.2|11423.4|11426.7|11423.9|11427.9|11425.1|11426.2|11423.4|4
1653681530000|2022-05-27 19:58:50|11427.2|11424.4|11428.8|11424.8|11429.2|11426.4|11426.7|11423.9|10
1653681540000|2022-05-27 19:59:00|11427.9|11425.1|11430.4|11427.6|11430.4|11427.6|11427.7|11424.8|12
1653681550000|2022-05-27 19:59:10|11430.1|11427.3|11430.6|11427.8|11432.9|11430.1|11428.2|11425.4|74
1653681560000|2022-05-27 19:59:20|11430.1|11427.3|11430.4|11427.6|11430.6|11427.8|11429.6|11426.8|2
1653681570000|2022-05-27 19:59:30|11430.6|11427.8|11429.7|11426.9|11430.6|11427.8|11429.2|11426.4|10
1653681580000|2022-05-27 19:59:40|11430.7|11427.9|11427.4|11424.6|11430.7|11427.9|11427.4|11424.6|7
1653681590000|2022-05-27 19:59:50|11427.9|11425.1|11430.4|11427.6|11431.4|11428.6|11427.4|11424.6|13
1653681600000|2022-05-27 20:00:00|11430.1|11427.3|11426.9|11424.1|11430.9|11428.1|11425.5|11421.3|61
1653681610000|2022-05-27 20:00:10|11426.2|11423.4|11423.6|11420.8|11426.7|11423.9|11423.4|11420.6|9
1653681620000|2022-05-27 20:00:20|11423|11420.2|11423.7|11420.9|11424.7|11421.4|11422.9|11419.8|17
1653681630000|2022-05-27 20:00:30|11424|11420|11424.2|11421.4|11424.4|11421.6|11423.7|11419.8|4
1653681640000|2022-05-27 20:00:40|11423.7|11420.9|11423.7|11420.9|11424.7|11421.9|11423.7|11420.9|3
1653681650000|2022-05-27 20:00:50|11425.2|11422.4|11425.7|11422.9|11425.9|11423.1|11425.2|11422.4|4
1653681660000|2022-05-27 20:01:00|11426.1|11423.3|11424.4|11421.6|11426.1|11423.3|11423.5|11420.7|23
1653681670000|2022-05-27 20:01:10|11425.1|11422.3|11425.1|11422.3|11425.1|11422.3|11425.1|11422.3|1
1653681680000|2022-05-27 20:01:20|11425.2|11422.4|11425.7|11422.9|11428.1|11425.3|11424.2|11421.4|60
1653681690000|2022-05-27 20:01:30|11425.8|11421.8|11424.9|11422.1|11425.8|11422.9|11424.7|11421.7|3
1653681700000|2022-05-27 20:01:40|11425.2|11422.4|11425.6|11422.8|11425.8|11422.8|11424.9|11421.8|2
1653681710000|2022-05-27 20:01:50|11424.9|11422.1|11425.7|11422.9|11426.8|11423.3|11424.9|11422.1|3
1653681720000|2022-05-27 20:02:00|11426.2|11423.4|11425.6|11422.8|11426.2|11423.4|11425.2|11422.4|2
1653681730000|2022-05-27 20:02:10|11425.9|11423.1|11426.7|11423.9|11427.2|11424.4|11424.9|11422.1|25
1653681740000|2022-05-27 20:02:20|11426.6|11423.8|11425.7|11422.9|11426.6|11423.8|11425.4|11422|12
1653681750000|2022-05-27 20:02:30|||||||||1
1653681780000|2022-05-27 20:03:00|11424.9|11422.1|11425.6|11422.8|11425.8|11422.8|11424.7|11421.8|3
1653681790000|2022-05-27 20:03:10|11425.2|11422.4|11425.6|11422.8|11425.6|11422.8|11424.9|11422.1|2
1653681800000|2022-05-27 20:03:20|11425.9|11423.1|11426.6|11422.6|11428.5|11425.6|11425.7|11422.3|8
1653681810000|2022-05-27 20:03:30|11426.4|11423.6|11426.4|11423.6|11426.6|11423.6|11425.7|11422.5|2
1653681820000|2022-05-27 20:03:40|11428.1|11425.3|11426.7|11423.9|11428.7|11425.9|11426.5|11423.7|3
1653681830000|2022-05-27 20:03:50|11426.4|11423.6|11426.2|11423.4|11427.7|11424.9|11425.2|11422.4|4
1653681840000|2022-05-27 20:04:00|11425.9|11423.1|11423.2|11420.4|11427.7|11424.9|11423.2|11420.4|112
1653681850000|2022-05-27 20:04:10|11424.5|11420.5|11423.7|11420.9|11424.8|11421.4|11423.2|11420.4|8
1653681860000|2022-05-27 20:04:20|11424.2|11421.4|11423.2|11420.4|11424.2|11421.4|11423.2|11420.4|37
1653681870000|2022-05-27 20:04:30|11422.9|11420.1|11422.7|11419.9|11422.9|11420.1|11421.5|11418.7|73
1653681880000|2022-05-27 20:04:40|11422.2|11419.4|11422.6|11418.6|11422.6|11419.4|11420.7|11417.9|10
1653681890000|2022-05-27 20:04:50|11422.4|11419.6|11423.8|11419.8|11423.8|11419.9|11421.7|11418.6|4
1653681900000|2022-05-27 20:05:00|11422.8|11420|11422.8|11420|11423.7|11420.9|11422.5|11418.8|7
1653681910000|2022-05-27 20:05:10|11423.8|11419.8|11424.7|11421.9|11428.4|11425.6|11423.2|11419.8|28
1653681930000|2022-05-27 20:05:30|11425.4|11422.6|11424.7|11421.9|11425.7|11422.9|11424.7|11421.9|0
1653681940000|2022-05-27 20:05:40|11424.2|11421.4|11424.7|11421.9|11424.7|11421.9|11424.2|11421.4|0
1653681950000|2022-05-27 20:05:50|11424.3|11421.5|11424.7|11421.9|11424.7|11421.9|11424.2|11421.4|0
1653681960000|2022-05-27 20:06:00|11424.3|11421.5|11420.7|11417.9|11424.8|11422|11420.7|11417.9|11
1653681970000|2022-05-27 20:06:10|11421|11418.2|11422.2|11419.4|11422.2|11419.4|11421|11418.2|15
1653681980000|2022-05-27 20:06:20|11423.2|11420.4|11423.7|11420.9|11424.8|11421.9|11423.2|11420.4|1
1653681990000|2022-05-27 20:06:30|11425.2|11422.4|11425.2|11422.4|11425.2|11422.4|11425.2|11422.4|1
1653682000000|2022-05-27 20:06:40|11425|11422.2|11425.2|11422.4|11425.2|11422.4|11424.7|11421.9|1
1653682010000|2022-05-27 20:06:50|11425.3|11422.5|11425.7|11422.9|11425.7|11422.9|11425.3|11422.5|0
1653682020000|2022-05-27 20:07:00|||||||||1
1653682030000|2022-05-27 20:07:10|11424.7|11421.9|11425.7|11422.9|11425.7|11422.9|11424.7|11421.9|2
1653682050000|2022-05-27 20:07:30|11425.2|11422.4|11425.2|11422.4|11425.2|11422.4|11425.2|11422.4|0
1653682060000|2022-05-27 20:07:40|11425.5|11422.7|11426.7|11423.9|11427.2|11424.4|11425.5|11422.7|11
1653682070000|2022-05-27 20:07:50|11427|11424.2|11426.8|11422.8|11427.7|11424.9|11426.7|11422.8|1
1653682090000|2022-05-27 20:08:10|11425.8|11423|11425.8|11423|11425.8|11423|11425.7|11422.9|2
1653682100000|2022-05-27 20:08:20|11426.6|11422.6|11427.7|11424.9|11427.9|11424.9|11426|11422.6|1
1653682110000|2022-05-27 20:08:30|11427.8|11423.8|11427.7|11424.9|11427.8|11424.9|11427.5|11423.8|0
1653682120000|2022-05-27 20:08:40|11427.8|11423.8|11426.2|11423.4|11427.8|11423.9|11426.2|11423.4|0
1653682130000|2022-05-27 20:08:50|11426.5|11423.7|11427|11424.2|11427|11424.2|11426.2|11423.4|2
1653682140000|2022-05-27 20:09:00|11427.2|11424.4|11426.7|11423.9|11427.2|11424.4|11426.7|11423.9|1
1653682150000|2022-05-27 20:09:10|11426.2|11423.4|11426.7|11423.9|11426.7|11423.9|11426.2|11423.4|5
1653682180000|2022-05-27 20:09:40|11426.5|11423.7|11426.5|11423.7|11426.7|11423.9|11426.5|11423.7|1
1653682200000|2022-05-27 20:10:00|11426.2|11423.4|11427.2|11424.4|11427.5|11424.7|11425.7|11422.6|4
1653682210000|2022-05-27 20:10:10|11426.4|11423.6|11424.5|11421.7|11426.4|11423.6|11424.5|11421.7|8
1653682230000|2022-05-27 20:10:30|11425|11422.2|11424.6|11420.6|11425|11422.2|11424.5|11420.6|1
1653682240000|2022-05-27 20:10:40|11423.7|11420.9|11423.7|11420.9|11424.2|11421.4|11423.7|11420.9|0
1653682250000|2022-05-27 20:10:50|11424|11421.2|11423.7|11420.9|11424|11421.2|11423.7|11420.9|2
1653682260000|2022-05-27 20:11:00|11423.5|11420.7|11424.2|11421.4|11424.2|11421.4|11423.5|11420.7|2
1653682270000|2022-05-27 20:11:10|11424.1|11421.3|11423.1|11420.3|11424.1|11421.3|11423.1|11420.3|1
1653682280000|2022-05-27 20:11:20|11422.6|11419.8|11422.5|11419.7|11422.6|11419.8|11422.5|11419.7|1
1653682290000|2022-05-27 20:11:30|11423|11420.2|11424.1|11421.3|11424.1|11421.3|11423|11420.2|2
1653682300000|2022-05-27 20:11:40|11423.6|11420.8|11423.6|11420.8|11423.6|11420.8|11423.6|11420.8|0
1653682310000|2022-05-27 20:11:50|11423.1|11420.3|11425|11422.2|11425|11422.2|11423.1|11420.3|4
1653682320000|2022-05-27 20:12:00|11424.8|11422|11424.5|11421.7|11424.8|11422|11424.5|11421.7|0
1653682330000|2022-05-27 20:12:10|11424.6|11421.8|11424.6|11421.8|11424.6|11421.8|11424.6|11421.8|0
1653682340000|2022-05-27 20:12:20|11424.3|11421.5|11424.5|11421.7|11425.6|11422.5|11424.1|11421.3|9
1653682350000|2022-05-27 20:12:30|11424.6|11421.8|11424.5|11421.7|11424.6|11421.8|11424.5|11421.7|1
1653682380000|2022-05-27 20:13:00|11423.1|11420.3|11424.5|11421.7|11424.5|11421.7|11423.1|11419.7|4
1653682410000|2022-05-27 20:13:30|11424.6|11421.8|11423.6|11420.8|11424.7|11421.8|11423.6|11420.7|0
1653682420000|2022-05-27 20:13:40|11424.6|11420.6|11424.6|11420.6|11424.9|11421.7|11424.5|11420.6|0
1653682430000|2022-05-27 20:13:50|11424.7|11420.7|11424.6|11420.6|11424.7|11420.8|11423.6|11420.6|0
1653682440000|2022-05-27 20:14:00|11423.3|11420.5|11424.3|11421.5|11424.6|11421.5|11423.3|11420.5|1
1653682450000|2022-05-27 20:14:10|11424.5|11421.7|11423.3|11420.5|11424.7|11421.7|11423.3|11420.5|5
1653682460000|2022-05-27 20:14:20|11423.6|11420.8|11424.3|11421.5|11424.7|11421.7|11423.6|11420.6|2
1653682470000|2022-05-27 20:14:30|11424.5|11421.7|11424.5|11421.7|11424.5|11421.7|11424.5|11421.7|0
1653682490000|2022-05-27 20:14:50|11423.8|11421|11423.6|11420.8|11423.8|11421|11423.6|11420.8|0
1653682500000|2022-05-27 20:15:00|11423.3|11420.5|11423.1|11420.3|11423.3|11420.5|11423.1|11420.3|2
1653682510000|2022-05-27 20:15:10|11423.6|11420.8|11423.6|11420.8|11423.6|11420.8|11423.6|11420.8|1
1653682530000|2022-05-27 20:15:30|11424|11421.2|11423.6|11420.8|11424|11421.2|11423.5|11420.7|5
1653682540000|2022-05-27 20:15:40|11423.5|11420.7|11423.6|11420.8|11423.6|11420.8|11423.1|11420.3|0
1653682550000|2022-05-27 20:15:50|11424|11421.2|11424.1|11421.3|11424.5|11421.7|11423.6|11420.8|3
1653682560000|2022-05-27 20:16:00|11424.5|11421.7|11424.6|11421.8|11424.6|11421.8|11424.5|11421.7|2
1653682570000|2022-05-27 20:16:10|||||||||1
1653682590000|2022-05-27 20:16:30|11425.6|11421.6|11427|11424.2|11427|11424.2|11424.6|11421.6|10
1653682600000|2022-05-27 20:16:40|11426.5|11423.7|11426.8|11424|11427.5|11424.7|11426.5|11423.7|1
1653682610000|2022-05-27 20:16:50|11426.6|11423.8|11426.5|11423.7|11426.6|11423.8|11425.6|11422.8|1
1653682620000|2022-05-27 20:17:00|11430|11427.2|11430.1|11427.3|11431.1|11428.3|11430|11427.2|21
1653682630000|2022-05-27 20:17:10|11429.8|11427|11430.6|11427.8|11430.6|11427.8|11429.6|11426.8|6
1653682640000|2022-05-27 20:17:20|11430.3|11427.5|11430.6|11427.8|11430.6|11427.8|11429.3|11426.5|6
1653682650000|2022-05-27 20:17:30|11431.6|11428.8|11431.6|11428.8|11431.6|11428.8|11431.6|11428.8|5
1653682660000|2022-05-27 20:17:40|11431.1|11428.3|11431.1|11428.3|11431.5|11428.7|11430.6|11427.8|46
1653682670000|2022-05-27 20:17:50|11432.1|11429.3|11432.1|11429.3|11432.1|11429.3|11432.1|11429.3|2
1653682680000|2022-05-27 20:18:00|11432.6|11429.8|11432.4|11429.6|11432.8|11430|11432.3|11429.5|12
1653682690000|2022-05-27 20:18:10|11432.9|11430.1|11431.6|11428.8|11432.9|11430.1|11431.6|11428.8|16
1653682700000|2022-05-27 20:18:20|11429.5|11426.7|11428.3|11425.5|11429.5|11426.7|11428.1|11425.3|41
1653682710000|2022-05-27 20:18:30|11428.1|11425.3|11428.6|11425.8|11428.6|11425.8|11428.1|11425.3|0
1653682720000|2022-05-27 20:18:40|||||||||2
1653682730000|2022-05-27 20:18:50|11429.1|11426.3|11427.8|11423.8|11429.7|11426.8|11426.1|11423.3|5
1653682740000|2022-05-27 20:19:00|11427.7|11423.7|11428.1|11425.3|11429.1|11426.3|11426.6|11423.5|5
1653682750000|2022-05-27 20:19:10|11427.7|11424.9|11427.6|11424.8|11427.7|11424.9|11427.6|11424.8|0
1653682770000|2022-05-27 20:19:30|11427.4|11424.6|11425.6|11422.8|11427.4|11424.6|11425.6|11422.8|4
1653682780000|2022-05-27 20:19:40|11425.9|11423.1|11426.1|11423.3|11426.1|11423.3|11425.9|11423.1|0
1653682790000|2022-05-27 20:19:50|11426.6|11423.8|11428.6|11425.8|11429.1|11426.3|11426.6|11423.8|7
1653682800000|2022-05-27 20:20:00|11429.1|11426.3|11428.6|11425.8|11429.1|11426.3|11428.1|11425.3|5
1653682810000|2022-05-27 20:20:10|11428.9|11426.1|11428.1|11425.3|11428.9|11426.1|11428.1|11425.3|3
1653682820000|2022-05-27 20:20:20|11427.7|11424.9|11427.6|11424.8|11427.7|11424.9|11427.6|11424.8|0
1653682830000|2022-05-27 20:20:30|11427.9|11425.1|11428.1|11425.3|11429.5|11426.6|11427.6|11424.8|7
1653682840000|2022-05-27 20:20:40|11428.6|11425.8|11428.6|11425.8|11429.1|11426.3|11428.2|11425.4|0
1653682850000|2022-05-27 20:20:50|11428.9|11426.1|11429.6|11426.8|11429.6|11426.8|11428.9|11426.1|1
1653682870000|2022-05-27 20:21:10|11428.9|11426.1|11427.1|11424.3|11428.9|11426.1|11427.1|11424.3|1
1653682880000|2022-05-27 20:21:20|11426.7|11423.9|11425.6|11422.8|11426.7|11423.9|11425.6|11422.8|2
1653682890000|2022-05-27 20:21:30|11425.1|11422.3|11426.1|11423.3|11426.4|11423.6|11425.1|11422.3|9
1653682900000|2022-05-27 20:21:40|11426.4|11423.6|11428.6|11425.8|11428.6|11425.8|11426.4|11423.6|15
1653682910000|2022-05-27 20:21:50|11429.5|11425.5|11428.6|11425.8|11429.5|11425.8|11428.6|11425.5|0
1653682920000|2022-05-27 20:22:00|11430.5|11422.5|11426.1|11423.3|11430.5|11424.2|11426.1|11422.5|16
1653682930000|2022-05-27 20:22:10|11426.4|11423.6|11427.6|11424.8|11427.9|11425.1|11426.4|11423.6|3
1653682950000|2022-05-27 20:22:30|11426.5|11423.7|11428.7|11424.7|11428.7|11424.7|11426.5|11423.7|17
1653682960000|2022-05-27 20:22:40|11427.7|11424.9|11426.1|11423.3|11427.7|11424.9|11426.1|11423.3|19
1653682970000|2022-05-27 20:22:50|11426.4|11423.6|11426.6|11423.8|11426.6|11423.8|11426.1|11423.3|1
1653682980000|2022-05-27 20:23:00|11426.2|11423.4|11426.1|11423.3|11426.6|11423.8|11426.1|11423.3|14
1653682990000|2022-05-27 20:23:10|11426.6|11423.8|11426.6|11423.8|11426.6|11423.8|11426.6|11423.8|20
1653683000000|2022-05-27 20:23:20|11427.6|11424.8|11426.1|11423.3|11427.6|11424.8|11426.1|11423.3|2
1653683010000|2022-05-27 20:23:30|11426.2|11423.4|11426.6|11423.8|11427.9|11425.1|11426.2|11423.4|29
1653683020000|2022-05-27 20:23:40|11426.1|11423.3|11426.1|11423.3|11426.1|11423.3|11426.1|11423.3|1
1653683030000|2022-05-27 20:23:50|11426.4|11423.6|11426.6|11423.8|11427.7|11424.8|11426.4|11423.5|4
1653683040000|2022-05-27 20:24:00|11427.5|11423.5|11426.6|11423.8|11427.6|11424.8|11426.6|11423.5|4
1653683050000|2022-05-27 20:24:10|11426.2|11423.4|11425.6|11422.8|11426.2|11423.4|11424.6|11421.8|12
1653683060000|2022-05-27 20:24:20|11426.6|11423.8|11427.1|11424.3|11427.6|11424.8|11426.6|11423.8|4
1653683070000|2022-05-27 20:24:30|11427.8|11425|11425.2|11422.4|11428.1|11425.3|11424.4|11421.6|7
1653683080000|2022-05-27 20:24:40|11424.7|11421.9|11424.6|11421.8|11425.1|11422.3|11424.2|11421.4|2
1653683090000|2022-05-27 20:24:50|11424.2|11421.4|11425.1|11422.3|11425.1|11422.3|11424.2|11421.4|4
1653683100000|2022-05-27 20:25:00|11424.9|11422.1|11425.1|11422.3|11425.6|11422.8|11424.6|11421.8|0
1653683110000|2022-05-27 20:25:10|11425.6|11422.8|11425.6|11422.8|11425.6|11422.8|11425.6|11422.8|0
1653683120000|2022-05-27 20:25:20|11425.2|11422.4|11425.1|11422.3|11425.2|11422.4|11424.6|11421.8|1
1653683130000|2022-05-27 20:25:30|11425.2|11422.4|11425.1|11422.3|11425.6|11422.8|11425.1|11422.3|0
1653683140000|2022-05-27 20:25:40|11425|11422.2|11424.5|11421.7|11425.5|11422.7|11424.5|11421.7|4
1653683150000|2022-05-27 20:25:50|11425|11422.2|11425|11422.2|11425|11422.2|11425|11422.2|0
1653683160000|2022-05-27 20:26:00|11424|11421.2|11424.5|11421.7|11425|11422.2|11424|11421.2|7
1653683180000|2022-05-27 20:26:20|11425.2|11422.4|11425.2|11422.4|11425.5|11422.7|11425.2|11422.4|0
1653683190000|2022-05-27 20:26:30|11425|11422.2|11424|11421.2|11425|11422.2|11424|11421.2|1
1653683200000|2022-05-27 20:26:40|11424.9|11422.1|11424|11421.2|11425.6|11422.7|11424|11421.2|3
1653683210000|2022-05-27 20:26:50|11424.2|11421.4|11424|11421.2|11424.2|11421.4|11424|11421.2|1
1653683220000|2022-05-27 20:27:00|11424.5|11421.7|11424.5|11421.7|11425.5|11422.7|11424.5|11421.7|1
1653683240000|2022-05-27 20:27:20|11424.2|11421.4|11424|11421.2|11425|11422.2|11424|11421.2|2
1653683250000|2022-05-27 20:27:30|11424.4|11421.6|11425|11422.2|11425|11422.2|11424.4|11421.6|0
1653683260000|2022-05-27 20:27:40|11425.5|11422.7|11425|11422.2|11425.5|11422.7|11425|11422.2|0
1653683270000|2022-05-27 20:27:50|11425.2|11422.4|11425.5|11422.7|11425.5|11422.7|11425.2|11422.4|1
1653683280000|2022-05-27 20:28:00|11425.4|11422.6|11425|11422.2|11425.5|11422.7|11424.5|11421.7|1
1653683290000|2022-05-27 20:28:10|11424.7|11421.9|11424.5|11421.7|11425|11422.2|11424.5|11421.7|1
1653683320000|2022-05-27 20:28:40|11424.8|11422|11425|11422.2|11425.5|11422.7|11424.8|11422|1
1653683330000|2022-05-27 20:28:50|11424.5|11421.7|11424.5|11421.7|11424.5|11421.7|11424.5|11421.7|1
1653683340000|2022-05-27 20:29:00|11424.9|11422.1|11425.5|11422.7|11425.5|11422.7|11424.9|11422.1|1
1653683350000|2022-05-27 20:29:10|11425|11422.2|11426|11423.2|11426|11423.2|11425|11422.2|1
1653683360000|2022-05-27 20:29:20|11426.5|11423.7|11426.5|11423.7|11426.5|11423.7|11426.5|11423.7|2
1653683370000|2022-05-27 20:29:30|11426|11423.2|11426.5|11423.7|11426.5|11423.7|11426|11423.2|0
1653683380000|2022-05-27 20:29:40|11426|11423.2|11426.5|11423.7|11426.5|11423.7|11426|11423.2|0
1653683390000|2022-05-27 20:29:50|11426|11423.2|11426|11423.2|11426.5|11423.7|11426|11423.2|4
1653683400000|2022-05-27 20:30:00|11425.5|11422.7|11426.5|11423.7|11426.6|11423.7|11425|11422.2|14
1653683420000|2022-05-27 20:30:20|11425.8|11423|11426|11423.2|11426|11423.2|11425.8|11423|0
1653683430000|2022-05-27 20:30:30|11426.4|11423.6|11426.5|11423.7|11426.5|11423.7|11426.4|11423.6|2
1653683440000|2022-05-27 20:30:40|11426.9|11424.1|11427.5|11424.7|11428|11425.2|11426.9|11424.1|5
1653683450000|2022-05-27 20:30:50|11428|11425.2|11429|11426.2|11429|11426.2|11428|11425.2|15
1653683460000|2022-05-27 20:31:00|||||||||2
1653683470000|2022-05-27 20:31:10|||||||||3
1653683480000|2022-05-27 20:31:20|11428|11425.2|11428.4|11425.6|11428.9|11426.1|11428|11425.2|50
1653683490000|2022-05-27 20:31:30|11428.9|11426.1|11429|11426.2|11429|11426.2|11428.5|11425.7|6
1653683500000|2022-05-27 20:31:40|11428.7|11425.9|11428|11425.2|11428.7|11425.9|11427.5|11424.7|1
1653683510000|2022-05-27 20:31:50|11428.5|11425.7|11429|11426.2|11429|11426.2|11428|11425.2|2
1653683550000|2022-05-27 20:32:30|11428.8|11426|11428|11425.2|11428.8|11426|11428|11425.2|3
1653683570000|2022-05-27 20:32:50|11428.3|11425.5|11428|11425.2|11429|11426.2|11428|11425.2|5
1653683580000|2022-05-27 20:33:00|11429.8|11427|11428.5|11425.7|11429.8|11427|11428.5|11425.7|19
1653683590000|2022-05-27 20:33:10|11428.3|11425.5|11427.5|11424.7|11428.3|11425.5|11427.5|11423.8|5
1653683600000|2022-05-27 20:33:20|11427.2|11424.4|11427|11424.2|11427.2|11424.4|11427|11424.2|0
1653683620000|2022-05-27 20:33:40|11430.6|11422.6|11429.5|11426.7|11430.6|11426.7|11429.3|11422.6|9
1653683630000|2022-05-27 20:33:50|11429.8|11427|11430|11427.2|11430|11427.2|11429.8|11427|0
1653683640000|2022-05-27 20:34:00|11429.8|11427|11429.5|11426.7|11430.6|11427|11429.5|11426.6|3
1653683650000|2022-05-27 20:34:10|11429.1|11426.3|11429.5|11426.7|11429.5|11426.7|11428.5|11425.7|2
1653683660000|2022-05-27 20:34:20|11431.1|11427.1|11432.2|11429.4|11433.2|11430.4|11430.5|11427.1|42
1653683670000|2022-05-27 20:34:30|11432.3|11429.5|11432.3|11429.5|11432.7|11429.9|11431.8|11428.4|4
1653683680000|2022-05-27 20:34:40|11432.7|11429.9|11432.4|11428.4|11433.4|11430.5|11432.2|11428.4|15
1653683690000|2022-05-27 20:34:50|11432.6|11428.6|11432.5|11429.7|11432.6|11429.7|11432.5|11428.6|0
1653683700000|2022-05-27 20:35:00|11433.4|11429.4|11433.5|11430.7|11435.4|11432.4|11432.3|11429.4|26
1653683710000|2022-05-27 20:35:10|11434|11431.2|11432.5|11429.7|11434|11431.2|11432.5|11429.7|12
1653683720000|2022-05-27 20:35:20|11432.3|11429.5|11432.5|11429.7|11432.6|11429.7|11432.3|11428.6|2
1653683730000|2022-05-27 20:35:30|11432.8|11430|11432.5|11429.7|11433|11430.2|11432.5|11429.7|1
1653683740000|2022-05-27 20:35:40|11432|11429.2|11432.8|11430|11433|11430.2|11432|11429.2|18
1653683750000|2022-05-27 20:35:50|11433|11429|11432.9|11428.9|11433|11429|11432.9|11428.9|2
1653683760000|2022-05-27 20:36:00|11432.9|11428.9|11432.9|11428.9|11432.9|11428.9|11432.7|11428.7|0
1653683770000|2022-05-27 20:36:10|11432.8|11430|11432.1|11429.3|11432.9|11430|11432.1|11428.9|6
1653683780000|2022-05-27 20:36:20|11431.8|11429|11431.8|11429|11431.9|11429|11431.8|11427.9|5
1653683790000|2022-05-27 20:36:30|11432.3|11429.5|11431.8|11429|11432.3|11429.5|11431.8|11429|1
1653683810000|2022-05-27 20:36:50|11431.4|11428.6|11430.8|11428|11431.4|11428.6|11430.8|11428|2
1653683830000|2022-05-27 20:37:10|11431.1|11428.3|11431.8|11429|11431.8|11429|11431.1|11428.3|2
1653683840000|2022-05-27 20:37:20|||||||||1
1653683860000|2022-05-27 20:37:40|11432.1|11429.3|11432.3|11429.5|11432.3|11429.5|11432.1|11429.3|0
1653683870000|2022-05-27 20:37:50|11432.6|11429.8|11432.6|11429.8|11432.6|11429.8|11432.6|11429.8|1
1653683900000|2022-05-27 20:38:20|11431.8|11429|11431.8|11429|11431.8|11429|11431.6|11428.8|8
1653683920000|2022-05-27 20:38:40|11432.3|11429.5|11431.8|11429|11432.3|11429.5|11431.8|11429|5
1653683930000|2022-05-27 20:38:50|11432.3|11429.5|11432.3|11429.5|11432.3|11429.5|11432.3|11429.5|0
1653683940000|2022-05-27 20:39:00|11432.6|11429.8|11431.8|11429|11432.6|11429.8|11431.4|11428.6|6
1653683960000|2022-05-27 20:39:20|11432.1|11429.3|11431.9|11429.1|11432.3|11429.5|11431.4|11428.6|42
1653683970000|2022-05-27 20:39:30|11431.8|11429|11431.8|11429|11431.8|11429|11431.8|11429|0
1653683980000|2022-05-27 20:39:40|11431.9|11429.1|11431.8|11429|11431.9|11429.1|11431.8|11429|11
1653683990000|2022-05-27 20:39:50|11432.1|11429.3|11432.3|11429.5|11432.3|11429.5|11432.1|11429.3|0
1653684000000|2022-05-27 20:40:00|11432.1|11429.3|11432.9|11428.9|11432.9|11429.8|11431.8|11428.7|6
1653684010000|2022-05-27 20:40:10|11432.7|11428.7|11431.3|11428.5|11432.7|11429.8|11431.3|11428.5|2
1653684020000|2022-05-27 20:40:20|11431.8|11429|11432.3|11429.5|11432.3|11429.5|11431.8|11429|2
1653684030000|2022-05-27 20:40:30|11431.9|11429.1|11431.8|11429|11432.7|11429.1|11430.8|11427.7|12
1653684040000|2022-05-27 20:40:40|11430.7|11427.9|11424.1|11421.3|11430.7|11427.9|11424.1|11421.3|40
1653684050000|2022-05-27 20:40:50|11425.7|11421.7|11426.3|11423.5|11426.6|11423.8|11425.6|11421.7|8
1653684060000|2022-05-27 20:41:00|11425.9|11423.1|11425.6|11422.8|11426.2|11423.1|11424.7|11421.9|47
1653684070000|2022-05-27 20:41:10|11424.1|11421.3|11423.1|11420.3|11424.1|11421.3|11423.1|11420|10
1653684080000|2022-05-27 20:41:20|11424|11420|11423.6|11420.8|11424|11420.8|11423.1|11420|3
1653684100000|2022-05-27 20:41:40|11423.1|11420.3|11423.1|11420.3|11423.1|11420.3|11423.1|11420.3|1
1653684110000|2022-05-27 20:41:50|||||||||1
1653684120000|2022-05-27 20:42:00|11422.7|11419.9|11428.1|11425.3|11428.2|11425.4|11422.4|11417.3|71
1653684130000|2022-05-27 20:42:10|11427.7|11424.9|11428.2|11424.2|11428.2|11425.3|11427.6|11424.2|2
1653684140000|2022-05-27 20:42:20|11428|11425.2|11428.5|11425.7|11429|11426.2|11428|11425.2|2
1653684150000|2022-05-27 20:42:30|11429|11426.2|11429.5|11426.7|11430|11427.2|11429|11426.2|2
1653684160000|2022-05-27 20:42:40|11429.2|11426.4|11429.2|11426.4|11429.2|11426.4|11429.2|11426.4|1
1653684170000|2022-05-27 20:42:50|11429.9|11427.1|11429.9|11427.1|11429.9|11427.1|11429.5|11426.7|2
1653684180000|2022-05-27 20:43:00|11430.2|11427.4|11429.5|11426.7|11430.2|11427.4|11429.2|11426.1|11
1653684190000|2022-05-27 20:43:10|11430.2|11427.4|11430.2|11427.4|11430.2|11427.4|11430.2|11427.4|1
1653684210000|2022-05-27 20:43:30|||||||||2
1653684230000|2022-05-27 20:43:50|11429.5|11426.7|11428.9|11426.1|11429.5|11426.7|11428.9|11426.1|2
1653684240000|2022-05-27 20:44:00|11429.2|11426.4|11429|11425|11429.2|11426.4|11428.9|11425|0
1653684250000|2022-05-27 20:44:10|11429.1|11425.1|11428|11425.2|11429.1|11425.2|11428|11425|1
1653684270000|2022-05-27 20:44:30|11426.3|11423.5|11424|11420|11427.1|11423.5|11422.9|11419.5|29
1653684280000|2022-05-27 20:44:40|11423.7|11420.9|11423.9|11421.1|11423.9|11421.1|11423.7|11420.9|0
1653684290000|2022-05-27 20:44:50|11424|11421.2|11422.9|11420.1|11424.3|11421.2|11422.9|11420.1|2
1653684300000|2022-05-27 20:45:00|11423|11420.2|11426.9|11424.1|11430.3|11426.1|11422.5|11419|37
1653684310000|2022-05-27 20:45:10|11427.1|11423.1|11428|11424|11428|11425.1|11426.5|11423.1|6
1653684320000|2022-05-27 20:45:20|11425.9|11423.1|11425.9|11423.1|11425.9|11423.1|11425.9|11423.1|6
1653684330000|2022-05-27 20:45:30|11428.2|11424.2|11428.2|11425.4|11428.9|11426.1|11428.2|11424.2|28
1653684340000|2022-05-27 20:45:40|11428.4|11424.4|11428.3|11424.3|11428.4|11424.4|11428.3|11424.3|4
1653684350000|2022-05-27 20:45:50|11428|11425.2|11428|11425.2|11428|11425.2|11427.9|11425.1|1
1653684360000|2022-05-27 20:46:00|11429|11425|11428.9|11426.1|11429.1|11426.1|11427.9|11425|13
1653684390000|2022-05-27 20:46:30|11428.5|11425.7|11427.4|11424.6|11428.5|11425.7|11427.4|11424.6|1
1653684400000|2022-05-27 20:46:40|11427.9|11425.1|11427.9|11425.1|11427.9|11425.1|11427.9|11425.1|5
1653684450000|2022-05-27 20:47:30|11428|11425.2|11428|11425.2|11428|11425.2|11427.4|11424.6|1
1653684460000|2022-05-27 20:47:40|||||||||2
1653684470000|2022-05-27 20:47:50|11428.2|11425.4|11429.1|11425.1|11429.1|11425.4|11428.2|11425.1|1
1653684480000|2022-05-27 20:48:00|11428.9|11426.1|11428.9|11426.1|11429.5|11426.1|11428.9|11425.1|3
1653684490000|2022-05-27 20:48:10|11429|11425|11429|11425|11429|11425|11429|11425|3
1653684500000|2022-05-27 20:48:20|11429.6|11425.6|11429.8|11425.8|11429.8|11425.8|11429.6|11425.6|2
1653684510000|2022-05-27 20:48:30|11429.5|11426.7|11430.3|11426.3|11430.5|11427.1|11429.5|11426|3
1653684520000|2022-05-27 20:48:40|11430|11427.2|11430.3|11426.3|11430.3|11427.2|11430|11426.3|2
1653684530000|2022-05-27 20:48:50|11428.9|11426.1|11429|11425|11429.2|11426.4|11427|11424.2|4
1653684540000|2022-05-27 20:49:00|11427.4|11424.6|11430.9|11426.9|11431.4|11428.6|11426.3|11423.1|31
1653684550000|2022-05-27 20:49:10|11430|11427.2|11432.9|11428.9|11432.9|11429.9|11430|11427.2|11
1653684560000|2022-05-27 20:49:20|11432.8|11428.8|11432.8|11430|11433.1|11430.1|11431.8|11428.8|4
1653684570000|2022-05-27 20:49:30|11433.2|11430.4|11433|11430.2|11433.3|11430.5|11432.8|11430|2
1653684580000|2022-05-27 20:49:40|11433.3|11430.5|11431.8|11429|11433.3|11430.5|11431.8|11429|0
1653684590000|2022-05-27 20:49:50|11432.3|11429.5|11432.3|11429.5|11432.3|11429.5|11432.3|11429.5|1
1653684600000|2022-05-27 20:50:00|11433.2|11425.2|11429.8|11425.8|11433.2|11427.2|11427.8|11423.1|40
1653684610000|2022-05-27 20:50:10|11429.6|11425.6|11431.3|11423.3|11431.3|11425.6|11429.6|11423.3|1
1653684630000|2022-05-27 20:50:30|11428.8|11424.8|11428.8|11424.8|11429.4|11426.6|11427.8|11424.8|8
1653684650000|2022-05-27 20:50:50|11429.5|11425.5|11429.8|11427|11429.9|11427|11429.5|11425.5|12
1653684660000|2022-05-27 20:51:00|11429.5|11426.7|11428|11425.2|11429.5|11426.7|11428|11425.2|2
1653684680000|2022-05-27 20:51:20|11428.9|11424.9|11428.9|11424.9|11428.9|11424.9|11428.9|11424.9|5
1653684690000|2022-05-27 20:51:30|11428|11425.2|11427.9|11423.9|11428|11425.2|11427.7|11423.9|0
1653684700000|2022-05-27 20:51:40|11427|11424.2|11427|11424.2|11427|11424.2|11427|11424.2|0
1653684710000|2022-05-27 20:51:50|11426.6|11423.8|11427.9|11423.9|11427.9|11424.2|11426.6|11423.8|1
1653684720000|2022-05-27 20:52:00|11427.7|11424.9|11427.7|11424.9|11427.7|11424.9|11427.7|11424.9|0
1653684730000|2022-05-27 20:52:10|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|1
1653684750000|2022-05-27 20:52:30|11428.4|11425.6|11428.5|11425.7|11428.5|11425.7|11428.4|11425.6|5
1653684760000|2022-05-27 20:52:40|11429.5|11425.5|11429.8|11425.8|11429.8|11425.8|11429.5|11425.5|8
1653684770000|2022-05-27 20:52:50|11428.7|11425.9|11424.7|11421.9|11428.9|11425.9|11424.7|11421.9|5
1653684780000|2022-05-27 20:53:00|11424.8|11422|11422.8|11420|11428.1|11423.6|11422.8|11420|26
1653684790000|2022-05-27 20:53:10|11423.2|11420.4|11421.7|11418.9|11423.2|11420.4|11421.7|11418.9|6
1653684800000|2022-05-27 20:53:20|11422.6|11418.6|11421.7|11418.9|11422.6|11419.2|11421.7|11418.6|0
1653684810000|2022-05-27 20:53:30|11422.2|11419.4|11422.6|11418.6|11422.6|11419.4|11421.7|11418.6|2
1653684820000|2022-05-27 20:53:40|11422.5|11419.7|11422.8|11418.8|11423.5|11420.1|11422.5|11418.8|8
1653684830000|2022-05-27 20:53:50|11420.8|11418|11421.7|11418.9|11424.4|11418.9|11420.8|11416.4|5
1653684840000|2022-05-27 20:54:00|11422.6|11418.6|11422.5|11419.7|11422.6|11419.7|11422.4|11418.6|0
1653684850000|2022-05-27 20:54:10|11423|11420.2|11423.7|11420.9|11423.7|11420.9|11423|11420.2|4
1653684860000|2022-05-27 20:54:20|11423.3|11420.5|11421.7|11418.9|11423.3|11420.5|11421.5|11417.8|11
1653684870000|2022-05-27 20:54:30|11420.7|11417.9|11416.1|11412.1|11420.8|11417.9|11414.8|11410.6|45
1653684880000|2022-05-27 20:54:40|11418.6|11410.6|11415|11412.2|11418.6|11412.9|11415|11410.4|19
1653684890000|2022-05-27 20:54:50|11415.9|11411.9|11415.9|11411.9|11417.6|11412.2|11415|11409.6|6
1653684900000|2022-05-27 20:55:00|11416.3|11413.5|11416.8|11412.8|11418.6|11413.7|11413|11407.4|45
1653684910000|2022-05-27 20:55:10|11414.8|11412|11415.8|11413|11418.3|11413|11414.8|11410.3|6
1653684920000|2022-05-27 20:55:20|11416.8|11412.8|11416|11413.2|11416.8|11413.2|11415.8|11412.8|2
1653684930000|2022-05-27 20:55:30|11416.5|11413.7|11418.1|11414.1|11418.1|11415.2|11415.8|11413|6
1653684940000|2022-05-27 20:55:40|11417.8|11415|11418|11415.2|11418|11415.2|11417.8|11415|8
1653684950000|2022-05-27 20:55:50|11418.6|11415.8|11419.1|11415.1|11420.1|11416.1|11418.6|11415.1|6
1653684960000|2022-05-27 20:56:00|11417.8|11415|11417.4|11413.4|11417.8|11415|11416.1|11413.3|19
1653684970000|2022-05-27 20:56:10|11415|11412.2|11417.3|11414.5|11417.8|11415|11415|11412.1|3
1653684980000|2022-05-27 20:56:20|11417|11414.2|11415.5|11412.7|11417|11414.2|11415.5|11412.7|5
1653684990000|2022-05-27 20:56:30|11415.8|11413|11416.8|11414|11416.8|11414|11415.5|11412.7|2
1653685000000|2022-05-27 20:56:40|11416.6|11413.8|11417.1|11413.1|11417.1|11414|11416.6|11412.9|10
1653685010000|2022-05-27 20:56:50|11416.9|11412.9|11416.6|11413.8|11416.9|11413.8|11416.6|11412.9|3
1653685020000|2022-05-27 20:57:00|11417.1|11414.3|11418|11414|11418|11415.1|11416.6|11412.9|7
1653685030000|2022-05-27 20:57:10|11417.8|11415|11417.6|11414.8|11418.4|11415.6|11417.6|11414.8|5
1653685040000|2022-05-27 20:57:20|11417.8|11415|11417.6|11414.8|11417.8|11415|11417.6|11414.8|0
1653685060000|2022-05-27 20:57:40|11418.1|11415.3|11417.7|11413.7|11418.1|11415.3|11417.5|11413.7|4
1653685070000|2022-05-27 20:57:50|11417.8|11415|11417.6|11414.8|11418.1|11415.3|11417.6|11414.8|0
1653685080000|2022-05-27 20:58:00|11418.6|11414.6|11418.6|11414.6|11418.6|11414.6|11418.6|11414.6|3
1653685090000|2022-05-27 20:58:10|11418.7|11414.7|11418.7|11414.7|11418.7|11414.7|11418.7|11414.7|3
1653685110000|2022-05-27 20:58:30|11417.8|11415|11417.5|11414.7|11418.1|11415.3|11417.5|11414.7|1
1653685120000|2022-05-27 20:58:40|11417.1|11414.3|11415.9|11413.1|11417.4|11414.6|11415.9|11413.1|3
1653685130000|2022-05-27 20:58:50|11416.9|11412.9|11415.4|11412.6|11416.9|11414|11415.4|11412.6|3
1653685140000|2022-05-27 20:59:00|11415.1|11412.3|11415|11411|11416.5|11412.6|11412.9|11407.4|59
1653685150000|2022-05-27 20:59:10|11414.9|11410.9|11418.3|11415.5|11419.4|11415.5|11414.9|11409.6|33
1653685160000|2022-05-27 20:59:20|11418.4|11415.6|11418.4|11415.6|11420|11415.6|11417.2|11411.2|2
1653685170000|2022-05-27 20:59:30|11418.6|11415.8|11415.4|11412.6|11420.8|11416|11415.4|11411.9|6
1653685180000|2022-05-27 20:59:40|11415.3|11412.5|11420|11412|11420|11412.6|11415.3|11411.4|2
1653685190000|2022-05-27 20:59:50|11416.9|11412.9|11420.8|11418|11420.8|11418|11416.6|11412.4|9
1653683760000|2022-05-27 20:36:00|11432.9|11428.9|11432.9|11428.9|11432.9|11428.9|11432.7|11428.7|0
1653683770000|2022-05-27 20:36:10|11432.8|11430|11432.1|11429.3|11432.9|11430|11432.1|11428.9|6
1653683780000|2022-05-27 20:36:20|11431.8|11429|11431.8|11429|11431.9|11429|11431.8|11427.9|5
1653683790000|2022-05-27 20:36:30|11432.3|11429.5|11431.8|11429|11432.3|11429.5|11431.8|11429|1
1653683810000|2022-05-27 20:36:50|11431.4|11428.6|11430.8|11428|11431.4|11428.6|11430.8|11428|2
1653683830000|2022-05-27 20:37:10|11431.1|11428.3|11431.8|11429|11431.8|11429|11431.1|11428.3|2
1653683840000|2022-05-27 20:37:20|||||||||1
1653683860000|2022-05-27 20:37:40|11432.1|11429.3|11432.3|11429.5|11432.3|11429.5|11432.1|11429.3|0
1653683870000|2022-05-27 20:37:50|11432.6|11429.8|11432.6|11429.8|11432.6|11429.8|11432.6|11429.8|1
1653683900000|2022-05-27 20:38:20|11431.8|11429|11431.8|11429|11431.8|11429|11431.6|11428.8|8
1653683920000|2022-05-27 20:38:40|11432.3|11429.5|11431.8|11429|11432.3|11429.5|11431.8|11429|5
1653683930000|2022-05-27 20:38:50|11432.3|11429.5|11432.3|11429.5|11432.3|11429.5|11432.3|11429.5|0
1653683940000|2022-05-27 20:39:00|11432.6|11429.8|11431.8|11429|11432.6|11429.8|11431.4|11428.6|6
1653683960000|2022-05-27 20:39:20|11432.1|11429.3|11431.9|11429.1|11432.3|11429.5|11431.4|11428.6|42
1653683970000|2022-05-27 20:39:30|11431.8|11429|11431.8|11429|11431.8|11429|11431.8|11429|0
1653683980000|2022-05-27 20:39:40|11431.9|11429.1|11431.8|11429|11431.9|11429.1|11431.8|11429|11
1653683990000|2022-05-27 20:39:50|11432.1|11429.3|11432.3|11429.5|11432.3|11429.5|11432.1|11429.3|0
1653684000000|2022-05-27 20:40:00|11432.1|11429.3|11432.9|11428.9|11432.9|11429.8|11431.8|11428.7|6
1653684010000|2022-05-27 20:40:10|11432.7|11428.7|11431.3|11428.5|11432.7|11429.8|11431.3|11428.5|2
1653684020000|2022-05-27 20:40:20|11431.8|11429|11432.3|11429.5|11432.3|11429.5|11431.8|11429|2
1653684030000|2022-05-27 20:40:30|11431.9|11429.1|11431.8|11429|11432.7|11429.1|11430.8|11427.7|12
1653684040000|2022-05-27 20:40:40|11430.7|11427.9|11424.1|11421.3|11430.7|11427.9|11424.1|11421.3|40
1653684050000|2022-05-27 20:40:50|11425.7|11421.7|11426.3|11423.5|11426.6|11423.8|11425.6|11421.7|8
1653684060000|2022-05-27 20:41:00|11425.9|11423.1|11425.6|11422.8|11426.2|11423.1|11424.7|11421.9|47
1653684070000|2022-05-27 20:41:10|11424.1|11421.3|11423.1|11420.3|11424.1|11421.3|11423.1|11420|10
1653684080000|2022-05-27 20:41:20|11424|11420|11423.6|11420.8|11424|11420.8|11423.1|11420|3
1653684100000|2022-05-27 20:41:40|11423.1|11420.3|11423.1|11420.3|11423.1|11420.3|11423.1|11420.3|1
1653684110000|2022-05-27 20:41:50|||||||||1
1653684120000|2022-05-27 20:42:00|11422.7|11419.9|11428.1|11425.3|11428.2|11425.4|11422.4|11417.3|71
1653684130000|2022-05-27 20:42:10|11427.7|11424.9|11428.2|11424.2|11428.2|11425.3|11427.6|11424.2|2
1653684140000|2022-05-27 20:42:20|11428|11425.2|11428.5|11425.7|11429|11426.2|11428|11425.2|2
1653684150000|2022-05-27 20:42:30|11429|11426.2|11429.5|11426.7|11430|11427.2|11429|11426.2|2
1653684160000|2022-05-27 20:42:40|11429.2|11426.4|11429.2|11426.4|11429.2|11426.4|11429.2|11426.4|1
1653684170000|2022-05-27 20:42:50|11429.9|11427.1|11429.9|11427.1|11429.9|11427.1|11429.5|11426.7|2
1653684180000|2022-05-27 20:43:00|11430.2|11427.4|11429.5|11426.7|11430.2|11427.4|11429.2|11426.1|11
1653684190000|2022-05-27 20:43:10|11430.2|11427.4|11430.2|11427.4|11430.2|11427.4|11430.2|11427.4|1
1653684210000|2022-05-27 20:43:30|||||||||2
1653684230000|2022-05-27 20:43:50|11429.5|11426.7|11428.9|11426.1|11429.5|11426.7|11428.9|11426.1|2
1653684240000|2022-05-27 20:44:00|11429.2|11426.4|11429|11425|11429.2|11426.4|11428.9|11425|0
1653684250000|2022-05-27 20:44:10|11429.1|11425.1|11428|11425.2|11429.1|11425.2|11428|11425|1
1653684270000|2022-05-27 20:44:30|11426.3|11423.5|11424|11420|11427.1|11423.5|11422.9|11419.5|29
1653684280000|2022-05-27 20:44:40|11423.7|11420.9|11423.9|11421.1|11423.9|11421.1|11423.7|11420.9|0
1653684290000|2022-05-27 20:44:50|11424|11421.2|11422.9|11420.1|11424.3|11421.2|11422.9|11420.1|2
1653684300000|2022-05-27 20:45:00|11423|11420.2|11426.9|11424.1|11430.3|11426.1|11422.5|11419|37
1653684310000|2022-05-27 20:45:10|11427.1|11423.1|11428|11424|11428|11425.1|11426.5|11423.1|6
1653684320000|2022-05-27 20:45:20|11425.9|11423.1|11425.9|11423.1|11425.9|11423.1|11425.9|11423.1|6
1653684330000|2022-05-27 20:45:30|11428.2|11424.2|11428.2|11425.4|11428.9|11426.1|11428.2|11424.2|28
1653684340000|2022-05-27 20:45:40|11428.4|11424.4|11428.3|11424.3|11428.4|11424.4|11428.3|11424.3|4
1653684350000|2022-05-27 20:45:50|11428|11425.2|11428|11425.2|11428|11425.2|11427.9|11425.1|1
1653684360000|2022-05-27 20:46:00|11429|11425|11428.9|11426.1|11429.1|11426.1|11427.9|11425|13
1653684390000|2022-05-27 20:46:30|11428.5|11425.7|11427.4|11424.6|11428.5|11425.7|11427.4|11424.6|1
1653684400000|2022-05-27 20:46:40|11427.9|11425.1|11427.9|11425.1|11427.9|11425.1|11427.9|11425.1|5
1653684450000|2022-05-27 20:47:30|11428|11425.2|11428|11425.2|11428|11425.2|11427.4|11424.6|1
1653684460000|2022-05-27 20:47:40|||||||||2
1653684470000|2022-05-27 20:47:50|11428.2|11425.4|11429.1|11425.1|11429.1|11425.4|11428.2|11425.1|1
1653684480000|2022-05-27 20:48:00|11428.9|11426.1|11428.9|11426.1|11429.5|11426.1|11428.9|11425.1|3
1653684490000|2022-05-27 20:48:10|11429|11425|11429|11425|11429|11425|11429|11425|3
1653684500000|2022-05-27 20:48:20|11429.6|11425.6|11429.8|11425.8|11429.8|11425.8|11429.6|11425.6|2
1653684510000|2022-05-27 20:48:30|11429.5|11426.7|11430.3|11426.3|11430.5|11427.1|11429.5|11426|3
1653684520000|2022-05-27 20:48:40|11430|11427.2|11430.3|11426.3|11430.3|11427.2|11430|11426.3|2
1653684530000|2022-05-27 20:48:50|11428.9|11426.1|11429|11425|11429.2|11426.4|11427|11424.2|4
1653684540000|2022-05-27 20:49:00|11427.4|11424.6|11430.9|11426.9|11431.4|11428.6|11426.3|11423.1|31
1653684550000|2022-05-27 20:49:10|11430|11427.2|11432.9|11428.9|11432.9|11429.9|11430|11427.2|11
1653684560000|2022-05-27 20:49:20|11432.8|11428.8|11432.8|11430|11433.1|11430.1|11431.8|11428.8|4
1653684570000|2022-05-27 20:49:30|11433.2|11430.4|11433|11430.2|11433.3|11430.5|11432.8|11430|2
1653684580000|2022-05-27 20:49:40|11433.3|11430.5|11431.8|11429|11433.3|11430.5|11431.8|11429|0
1653684590000|2022-05-27 20:49:50|11432.3|11429.5|11432.3|11429.5|11432.3|11429.5|11432.3|11429.5|1
1653684600000|2022-05-27 20:50:00|11433.2|11425.2|11429.8|11425.8|11433.2|11427.2|11427.8|11423.1|40
1653684610000|2022-05-27 20:50:10|11429.6|11425.6|11431.3|11423.3|11431.3|11425.6|11429.6|11423.3|1
1653684630000|2022-05-27 20:50:30|11428.8|11424.8|11428.8|11424.8|11429.4|11426.6|11427.8|11424.8|8
1653684650000|2022-05-27 20:50:50|11429.5|11425.5|11429.8|11427|11429.9|11427|11429.5|11425.5|12
1653684660000|2022-05-27 20:51:00|11429.5|11426.7|11428|11425.2|11429.5|11426.7|11428|11425.2|2
1653684680000|2022-05-27 20:51:20|11428.9|11424.9|11428.9|11424.9|11428.9|11424.9|11428.9|11424.9|5
1653684690000|2022-05-27 20:51:30|11428|11425.2|11427.9|11423.9|11428|11425.2|11427.7|11423.9|0
1653684700000|2022-05-27 20:51:40|11427|11424.2|11427|11424.2|11427|11424.2|11427|11424.2|0
1653684710000|2022-05-27 20:51:50|11426.6|11423.8|11427.9|11423.9|11427.9|11424.2|11426.6|11423.8|1
1653684720000|2022-05-27 20:52:00|11427.7|11424.9|11427.7|11424.9|11427.7|11424.9|11427.7|11424.9|0
1653684730000|2022-05-27 20:52:10|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|1
1653684750000|2022-05-27 20:52:30|11428.4|11425.6|11428.5|11425.7|11428.5|11425.7|11428.4|11425.6|5
1653684760000|2022-05-27 20:52:40|11429.5|11425.5|11429.8|11425.8|11429.8|11425.8|11429.5|11425.5|8
1653684770000|2022-05-27 20:52:50|11428.7|11425.9|11424.7|11421.9|11428.9|11425.9|11424.7|11421.9|5
1653684780000|2022-05-27 20:53:00|11424.8|11422|11422.8|11420|11428.1|11423.6|11422.8|11420|26
1653684790000|2022-05-27 20:53:10|11423.2|11420.4|11421.7|11418.9|11423.2|11420.4|11421.7|11418.9|6
1653684800000|2022-05-27 20:53:20|11422.6|11418.6|11421.7|11418.9|11422.6|11419.2|11421.7|11418.6|0
1653684810000|2022-05-27 20:53:30|11422.2|11419.4|11422.6|11418.6|11422.6|11419.4|11421.7|11418.6|2
1653684820000|2022-05-27 20:53:40|11422.5|11419.7|11422.8|11418.8|11423.5|11420.1|11422.5|11418.8|8
1653684830000|2022-05-27 20:53:50|11420.8|11418|11421.7|11418.9|11424.4|11418.9|11420.8|11416.4|5
1653684840000|2022-05-27 20:54:00|11422.6|11418.6|11422.5|11419.7|11422.6|11419.7|11422.4|11418.6|0
1653684850000|2022-05-27 20:54:10|11423|11420.2|11423.7|11420.9|11423.7|11420.9|11423|11420.2|4
1653684860000|2022-05-27 20:54:20|11423.3|11420.5|11421.7|11418.9|11423.3|11420.5|11421.5|11417.8|11
1653684870000|2022-05-27 20:54:30|11420.7|11417.9|11416.1|11412.1|11420.8|11417.9|11414.8|11410.6|45
1653684880000|2022-05-27 20:54:40|11418.6|11410.6|11415|11412.2|11418.6|11412.9|11415|11410.4|19
1653684890000|2022-05-27 20:54:50|11415.9|11411.9|11415.9|11411.9|11417.6|11412.2|11415|11409.6|6
1653684900000|2022-05-27 20:55:00|11416.3|11413.5|11416.8|11412.8|11418.6|11413.7|11413|11407.4|45
1653684910000|2022-05-27 20:55:10|11414.8|11412|11415.8|11413|11418.3|11413|11414.8|11410.3|6
1653684920000|2022-05-27 20:55:20|11416.8|11412.8|11416|11413.2|11416.8|11413.2|11415.8|11412.8|2
1653684930000|2022-05-27 20:55:30|11416.5|11413.7|11418.1|11414.1|11418.1|11415.2|11415.8|11413|6
1653684940000|2022-05-27 20:55:40|11417.8|11415|11418|11415.2|11418|11415.2|11417.8|11415|8
1653684950000|2022-05-27 20:55:50|11418.6|11415.8|11419.1|11415.1|11420.1|11416.1|11418.6|11415.1|6
1653684960000|2022-05-27 20:56:00|11417.8|11415|11417.4|11413.4|11417.8|11415|11416.1|11413.3|19
1653684970000|2022-05-27 20:56:10|11415|11412.2|11417.3|11414.5|11417.8|11415|11415|11412.1|3
1653684980000|2022-05-27 20:56:20|11417|11414.2|11415.5|11412.7|11417|11414.2|11415.5|11412.7|5
1653684990000|2022-05-27 20:56:30|11415.8|11413|11416.8|11414|11416.8|11414|11415.5|11412.7|2
1653685000000|2022-05-27 20:56:40|11416.6|11413.8|11417.1|11413.1|11417.1|11414|11416.6|11412.9|10
1653685010000|2022-05-27 20:56:50|11416.9|11412.9|11416.6|11413.8|11416.9|11413.8|11416.6|11412.9|3
1653685020000|2022-05-27 20:57:00|11417.1|11414.3|11418|11414|11418|11415.1|11416.6|11412.9|7
1653685030000|2022-05-27 20:57:10|11417.8|11415|11417.6|11414.8|11418.4|11415.6|11417.6|11414.8|5
1653685040000|2022-05-27 20:57:20|11417.8|11415|11417.6|11414.8|11417.8|11415|11417.6|11414.8|0
1653685060000|2022-05-27 20:57:40|11418.1|11415.3|11417.7|11413.7|11418.1|11415.3|11417.5|11413.7|4
1653685070000|2022-05-27 20:57:50|11417.8|11415|11417.6|11414.8|11418.1|11415.3|11417.6|11414.8|0
1653685080000|2022-05-27 20:58:00|11418.6|11414.6|11418.6|11414.6|11418.6|11414.6|11418.6|11414.6|3
1653685090000|2022-05-27 20:58:10|11418.7|11414.7|11418.7|11414.7|11418.7|11414.7|11418.7|11414.7|3
1653685110000|2022-05-27 20:58:30|11417.8|11415|11417.5|11414.7|11418.1|11415.3|11417.5|11414.7|1
1653685120000|2022-05-27 20:58:40|11417.1|11414.3|11415.9|11413.1|11417.4|11414.6|11415.9|11413.1|3
1653685130000|2022-05-27 20:58:50|11416.9|11412.9|11415.4|11412.6|11416.9|11414|11415.4|11412.6|3
1653685140000|2022-05-27 20:59:00|11415.1|11412.3|11415|11411|11416.5|11412.6|11412.9|11407.4|59
1653685150000|2022-05-27 20:59:10|11414.9|11410.9|11418.3|11415.5|11419.4|11415.5|11414.9|11409.6|33
1653685160000|2022-05-27 20:59:20|11418.4|11415.6|11418.4|11415.6|11420|11415.6|11417.2|11411.2|2
1653685170000|2022-05-27 20:59:30|11418.6|11415.8|11415.4|11412.6|11420.8|11416|11415.4|11411.9|6
1653685180000|2022-05-27 20:59:40|11415.3|11412.5|11420|11412|11420|11412.6|11415.3|11411.4|2
1653685190000|2022-05-27 20:59:50|11416.9|11412.9|11420.8|11418|11420.8|11418|11416.6|11412.4|9
1653861600000|2022-05-29 22:00:00|11394.5|11386.5|11407.2|11399.2|11407.2|11399.2|11394.5|11386.5|21
1653861610000|2022-05-29 22:00:10|11407.9|11399.9|11432.3|11429.5|11436.7|11429.5|11407.9|11399.9|99
1653861620000|2022-05-29 22:00:20|11431.5|11428.7|11422.6|11418.6|11433.4|11428.7|11422.6|11416.5|16
1653861630000|2022-05-29 22:00:30|11424.1|11416.1|11426.6|11418.6|11427.6|11421.8|11416.6|11410.6|28
1653861640000|2022-05-29 22:00:40|11423.1|11420.3|11430.6|11422.6|11432.2|11424.2|11423.1|11418.1|19
1653861650000|2022-05-29 22:00:50|11430.3|11422.3|11430.1|11422.1|11431.4|11423.4|11427.7|11419.7|6
1653861660000|2022-05-29 22:01:00|11429.8|11421.8|11427.2|11419.2|11430.6|11423.7|11426.9|11418.9|10
1653861670000|2022-05-29 22:01:10|11426.9|11418.9|11415.8|11407.8|11426.9|11418.9|11415.8|11407.8|22
1653861680000|2022-05-29 22:01:20|11415.5|11407.5|11429.4|11421.4|11429.4|11423.1|11415.4|11407.5|14
1653861690000|2022-05-29 22:01:30|11429.1|11421.1|11423.3|11415.3|11429.3|11423.6|11423.3|11415.3|6
1653861700000|2022-05-29 22:01:40|11423|11415|11420.8|11416.8|11423.8|11417.8|11420.8|11414.8|0
1653861710000|2022-05-29 22:01:50|11423.1|11415.1|11420.9|11412.9|11423.1|11415.1|11420.9|11412.9|6
1653861720000|2022-05-29 22:02:00|11420.6|11412.6|11421.4|11413.4|11421.4|11413.4|11420.6|11412.6|0
1653861730000|2022-05-29 22:02:10|11420.7|11412.7|11420.9|11412.9|11421.9|11417.1|11416.2|11412.3|4
1653861740000|2022-05-29 22:02:20|11421.2|11413.2|11420.6|11412.6|11421.2|11413.2|11420.5|11412.5|2
1653861750000|2022-05-29 22:02:30|11420.3|11412.3|11421.8|11417.8|11422.1|11417.8|11420.3|11412.3|11
1653861760000|2022-05-29 22:02:40|11422.5|11414.5|11422.8|11414.8|11422.8|11417.8|11419.8|11413.3|5
1653861770000|2022-05-29 22:02:50|11422.6|11414.6|11420.3|11416.3|11422.8|11416.6|11419.8|11414.3|4
1653861780000|2022-05-29 22:03:00|11419.8|11415.8|11422.8|11414.8|11423.9|11416.6|11418.7|11413.9|13
1653861790000|2022-05-29 22:03:10|11417.2|11414.4|11423.1|11415.1|11423.1|11415.8|11417.2|11411.8|15
1653861800000|2022-05-29 22:03:20|11422.3|11414.3|11422.8|11414.8|11423.1|11415.1|11422.3|11414.3|3
1653861810000|2022-05-29 22:03:30|11423.1|11415.1|11423.1|11415.1|11423.4|11417.4|11421.4|11415.1|3
1653861820000|2022-05-29 22:03:40|11423.4|11415.4|11422.5|11414.5|11424.1|11416.1|11422.5|11414.5|6
1653861830000|2022-05-29 22:03:50|11422.2|11414.2|11423.1|11415.1|11423.6|11415.6|11422.2|11414.2|6
1653861840000|2022-05-29 22:04:00|11422.8|11414.8|11423.4|11415.4|11423.7|11416.8|11420.2|11413.9|10
1653861850000|2022-05-29 22:04:10|11423.7|11415.7|11422.8|11414.8|11424.3|11418.9|11421.7|11414.3|19
1653861860000|2022-05-29 22:04:20|11423.6|11415.6|11424.1|11416.1|11425.1|11419.7|11421.8|11414.8|11
1653861870000|2022-05-29 22:04:30|11422.1|11419.3|11424.1|11416.1|11424.1|11419.3|11421.8|11415.8|7
1653861880000|2022-05-29 22:04:40|11421.8|11417.8|11424.1|11416.1|11424.1|11417.8|11421.8|11415.8|2
1653861890000|2022-05-29 22:04:50|11421.8|11417.8|11423.6|11415.6|11424.1|11417.8|11421.8|11415.6|7
1653861900000|2022-05-29 22:05:00|11424.1|11416.1|11424.1|11416.1|11424.1|11416.1|11423.3|11415.3|7
1653861910000|2022-05-29 22:05:10|11423.3|11415.3|11422.6|11418.6|11423.5|11418.6|11421|11415.3|9
1653861920000|2022-05-29 22:05:20|11421.7|11418.9|11422.6|11418.6|11422.6|11418.9|11421.7|11418.6|1
1653861930000|2022-05-29 22:05:30|11424.9|11416.9|11422.6|11418.6|11425.1|11419.5|11421.5|11416.9|8
1653861940000|2022-05-29 22:05:40|11421.3|11418.5|11423.7|11415.7|11424.4|11418.5|11419.7|11414.9|5
1653861950000|2022-05-29 22:05:50|11423.4|11415.4|11423.7|11415.7|11423.7|11415.7|11423.1|11415.1|7
1653861960000|2022-05-29 22:06:00|11424|11416|11423.9|11415.9|11424.1|11418.4|11422.2|11415.7|1
1653861970000|2022-05-29 22:06:10|11421.4|11417.4|11423.9|11415.9|11423.9|11417.4|11421.4|11415.9|2
1653861980000|2022-05-29 22:06:20|11421.4|11417.4|11424.5|11416.5|11424.5|11417.4|11421.4|11415.9|2
1653861990000|2022-05-29 22:06:30|11424.2|11416.2|11424.5|11416.5|11424.5|11416.5|11424.2|11416.2|0
1653862000000|2022-05-29 22:06:40|11424.8|11416.8|11424.8|11416.8|11424.8|11416.8|11424.5|11416.5|2
1653862020000|2022-05-29 22:07:00|11425.5|11417.5|11425.5|11417.5|11425.5|11417.5|11425.5|11417.5|0
1653862030000|2022-05-29 22:07:10|11423.8|11419.8|11425.5|11417.5|11425.5|11420|11423.2|11417.5|3
1653862040000|2022-05-29 22:07:20|11422.3|11419.5|11422.3|11419.5|11422.3|11419.5|11422.3|11419.5|0
1653862050000|2022-05-29 22:07:30|11423.9|11421.1|11424|11420|11424|11421.1|11423.7|11420|5
1653862060000|2022-05-29 22:07:40|11424.6|11421.8|11427.1|11424.3|11427.2|11424.3|11424.6|11421.8|19
1653862070000|2022-05-29 22:07:50|11428|11424|11430.5|11422.5|11430.7|11424.4|11428|11422.5|5
1653862080000|2022-05-29 22:08:00|11431.1|11423.1|11431.4|11428.6|11433.5|11429.1|11431.1|11423.1|20
1653862090000|2022-05-29 22:08:10|11430.7|11427.9|11431.1|11428.3|11431.2|11428.3|11430.7|11427|0
1653862100000|2022-05-29 22:08:20|11430.6|11427.8|11429.7|11426.9|11430.6|11427.8|11429.4|11426.6|3
1653862110000|2022-05-29 22:08:30|11429.9|11427.1|11430|11426|11430.2|11427.1|11428.9|11426|3
1653862120000|2022-05-29 22:08:40|11429.1|11426.3|11434.1|11431.3|11436|11431.3|11428.9|11425.5|16
1653862130000|2022-05-29 22:08:50|11434.4|11431.6|11431.2|11427.2|11435.8|11431.8|11431.1|11427.1|22
1653862150000|2022-05-29 22:09:10|11431|11427|11424.9|11422.1|11431|11427|11424.9|11421.5|6
1653862160000|2022-05-29 22:09:20|11424.6|11421.8|11425|11421|11425|11421.8|11423.4|11420.6|8
1653862170000|2022-05-29 22:09:30|11423.9|11421.1|11427.5|11419.5|11427.5|11421.2|11423.5|11419.3|6
1653862180000|2022-05-29 22:09:40|11425.2|11421.2|11425.2|11421.2|11425.2|11421.2|11425.2|11421.2|1
1653862190000|2022-05-29 22:09:50|11424.9|11422.1|11426.9|11418.9|11426.9|11422.3|11424.9|11418.9|2
1653862200000|2022-05-29 22:10:00|11426.7|11418.7|11425.5|11417.5|11426.7|11419.7|11423.4|11417.5|13
1653862210000|2022-05-29 22:10:10|||||||||1
1653862240000|2022-05-29 22:10:40|11424|11420|11424|11420|11424|11420|11424|11420|1
1653862250000|2022-05-29 22:10:50|||||||||1
1653862260000|2022-05-29 22:11:00|11424.2|11420.2|11424.2|11420.2|11424.2|11420.2|11424.2|11420.2|1
1653862270000|2022-05-29 22:11:10|11424.4|11420.4|11424.4|11420.4|11424.4|11420.4|11424.4|11420.4|1
1653862280000|2022-05-29 22:11:20|11427.3|11419.3|11425.2|11421.2|11427.3|11421.2|11425.2|11419.3|2
1653862290000|2022-05-29 22:11:30|11426.9|11418.9|11426.2|11422.2|11426.9|11422.5|11425.2|11418.9|2
1653862300000|2022-05-29 22:11:40|11426.8|11422.8|11425.6|11422.8|11427.2|11423.5|11425.6|11422.8|1
1653862350000|2022-05-29 22:12:30|||||||||1
1653862360000|2022-05-29 22:12:40|||||||||1
1653862370000|2022-05-29 22:12:50|11425.9|11423.1|11428.2|11424.2|11428.2|11424.3|11425.9|11423.1|12
1653862380000|2022-05-29 22:13:00|11427.2|11423.2|11429.7|11421.7|11429.7|11423.2|11427.2|11421.5|1
1653862390000|2022-05-29 22:13:10|11429.8|11421.8|11429.8|11421.8|11429.8|11424.2|11428.2|11421.8|1
1653862400000|2022-05-29 22:13:20|11428.2|11424.2|11427.3|11423.3|11428.2|11424.2|11427.3|11423.3|1
1653862410000|2022-05-29 22:13:30|11427.2|11423.2|11427.2|11423.2|11427.2|11423.2|11427.2|11423.2|1
1653862430000|2022-05-29 22:13:50|11427.1|11423.1|11426|11423.2|11427.1|11423.2|11426|11423.1|1
1653862440000|2022-05-29 22:14:00|11427.1|11423.1|11425.1|11421.1|11427.1|11423.4|11424|11420|35
1653862450000|2022-05-29 22:14:10|11426.1|11422.1|11424.9|11422.1|11426.1|11422.1|11423.9|11421.1|2
1653862460000|2022-05-29 22:14:20|11425|11422.2|11423.4|11420.6|11426.8|11422.2|11423.4|11418.8|0
1653862470000|2022-05-29 22:14:30|11423|11420.2|11423.8|11415.8|11424|11420.2|11422.1|11415.8|13
1653862480000|2022-05-29 22:14:40|11421.3|11417.3|11422.3|11418.3|11423.8|11418.3|11421.3|11415.8|3
1653862490000|2022-05-29 22:14:50|11422.1|11418.1|11423.8|11415.8|11423.8|11418.1|11421.5|11415.8|3
1653862500000|2022-05-29 22:15:00|||||||||1
1653862510000|2022-05-29 22:15:10|11424.3|11416.3|11424.8|11416.8|11424.8|11416.8|11424.3|11416.3|3
1653862530000|2022-05-29 22:15:30|11422.3|11418.3|11422.3|11418.3|11424.8|11418.3|11422.3|11416.8|2
1653862540000|2022-05-29 22:15:40|11422.5|11418.5|11424.8|11416.8|11424.8|11418.5|11422.5|11416.8|1
1653862550000|2022-05-29 22:15:50|11422.5|11418.5|11422.3|11418.3|11422.5|11418.5|11422.3|11418.3|1
1653862560000|2022-05-29 22:16:00|11421.4|11418.6|11422.3|11418.3|11422.3|11418.6|11421.1|11417.7|3
1653862570000|2022-05-29 22:16:10|||||||||2
1653862590000|2022-05-29 22:16:30|11422.8|11420|11422.8|11420|11423|11420.2|11422.8|11420|3
1653862600000|2022-05-29 22:16:40|11423.3|11419.3|11421.9|11417.9|11423.3|11419.3|11420.8|11417.9|3
1653862610000|2022-05-29 22:16:50|11421|11418.2|11421.9|11417.9|11421.9|11418.2|11420.5|11417.3|7
1653862630000|2022-05-29 22:17:10|11421|11418.2|11421.9|11417.9|11421.9|11418.2|11421|11417.9|2
1653862650000|2022-05-29 22:17:30|||||||||1
1653862660000|2022-05-29 22:17:40|11421.8|11419|11425.2|11422.4|11425.2|11422.4|11421.8|11419|9
1653862670000|2022-05-29 22:17:50|11426.1|11422.1|11425.5|11421.5|11428|11422.3|11425.5|11419.8|1
1653862680000|2022-05-29 22:18:00|11425.3|11421.3|11425.2|11422.4|11425.3|11422.4|11425.2|11421.3|1
1653862690000|2022-05-29 22:18:10|11426.1|11422.1|11424.7|11421.9|11426.1|11422.4|11424.7|11421.9|2
1653862710000|2022-05-29 22:18:30|11424.5|11421.7|11423.7|11420.9|11424.5|11421.7|11423.7|11420.9|1
1653862720000|2022-05-29 22:18:40|11423.5|11420.7|11422|11419.2|11423.5|11420.7|11422|11419.2|9
1653862730000|2022-05-29 22:18:50|11422.3|11419.5|11422|11419.2|11422.3|11419.5|11421.7|11418.9|2
1653862740000|2022-05-29 22:19:00|11422.6|11419.8|11424|11421.2|11424|11421.2|11422.6|11419.8|8
1653862750000|2022-05-29 22:19:10|11423.5|11420.7|11424|11421.2|11424|11421.2|11423.5|11420.7|0
1653862760000|2022-05-29 22:19:20|||||||||1
1653862770000|2022-05-29 22:19:30|||||||||1
1653862780000|2022-05-29 22:19:40|||||||||2
1653862790000|2022-05-29 22:19:50|11424.9|11420.9|11423.2|11420.4|11425.1|11421.4|11422|11418.9|19
1653862800000|2022-05-29 22:20:00|11423|11420.2|11422.5|11419.7|11423.1|11420.2|11422.5|11419.1|2
1653862810000|2022-05-29 22:20:10|11422|11419.2|11421|11418.2|11422|11419.2|11421|11418.2|11
1653862820000|2022-05-29 22:20:20|11421.9|11417.9|11422.9|11418.9|11422.9|11419|11421.8|11417.9|5
1653862830000|2022-05-29 22:20:30|11423.1|11419.1|11422.1|11418.1|11423.1|11419.1|11422.1|11418.1|1
1653862840000|2022-05-29 22:20:40|11420.5|11417.7|11420.9|11416.9|11421.3|11418.2|11420|11416.9|10
1653862850000|2022-05-29 22:20:50|11421.1|11417.1|11421.1|11417.1|11421.1|11417.1|11421.1|11417.1|1
1653862870000|2022-05-29 22:21:10|11422.8|11414.8|11422.8|11414.8|11422.8|11414.8|11422.6|11414.6|1
1653862880000|2022-05-29 22:21:20|11420.1|11416.1|11419.1|11415.1|11420.7|11416.7|11417.9|11414.5|17
1653862890000|2022-05-29 22:21:30|11418|11415.2|11420.1|11416.1|11420.1|11416.4|11418|11414.9|7
1653862900000|2022-05-29 22:21:40|11420.5|11417.3|11420.5|11417.7|11420.5|11417.7|11420.5|11417.3|0
1653862910000|2022-05-29 22:21:50|11421|11418.2|11420.5|11417.7|11422.1|11418.4|11420.5|11417.7|7
1653862920000|2022-05-29 22:22:00|11420.1|11416.5|11421.1|11417.1|11423.4|11417.4|11420.1|11414.4|5
1653862930000|2022-05-29 22:22:10|11422.1|11418.1|11422.1|11418.1|11422.1|11418.1|11422.1|11418.1|1
1653862940000|2022-05-29 22:22:20|11422.3|11418.3|11423.1|11419.1|11423.1|11420.2|11421.4|11418.1|3
1653862950000|2022-05-29 22:22:30|11422.2|11419.4|11423.1|11419.1|11423.1|11419.4|11422.2|11419.1|1
1653862960000|2022-05-29 22:22:40|11423.3|11419.3|11423.1|11419.1|11423.3|11420.2|11423|11419.1|0
1653862970000|2022-05-29 22:22:50|11422|11419.2|11422.9|11418.9|11422.9|11419.2|11422|11418.6|2
1653862980000|2022-05-29 22:23:00|11423.1|11419.1|11426.1|11422.1|11426.1|11422.2|11422.8|11417.8|8
1653862990000|2022-05-29 22:23:10|11426|11423.2|11426|11423.2|11426|11423.2|11425.7|11422.9|2
1653863000000|2022-05-29 22:23:20|11425.7|11422.9|11426|11423.2|11426|11423.2|11425.7|11422.9|5
1653863010000|2022-05-29 22:23:30|11427.1|11423.1|11426.1|11422.1|11427.1|11423.4|11426.1|11422.1|3
1653863020000|2022-05-29 22:23:40|11425.2|11422.4|11425|11422.2|11425.2|11422.4|11425|11422.2|1
1653863030000|2022-05-29 22:23:50|11425.2|11422.4|11427.1|11423.1|11428.4|11423.1|11425.2|11420.4|5
1653863040000|2022-05-29 22:24:00|11429.4|11421.4|11429.4|11421.4|11429.6|11421.6|11429.4|11421.4|0
1653863050000|2022-05-29 22:24:10|11429.6|11421.6|11428.1|11424.1|11429.6|11424.1|11428.1|11421.6|1
1653863060000|2022-05-29 22:24:20|11427.2|11424.4|11427|11424.2|11428.1|11424.4|11427|11423.1|7
1653863080000|2022-05-29 22:24:40|11428.6|11420.6|11428.6|11420.6|11428.6|11420.6|11428.6|11420.6|3
1653863120000|2022-05-29 22:25:20|11426.9|11422.9|11427.1|11423.1|11427.1|11423.1|11426.9|11422.9|0
1653863130000|2022-05-29 22:25:30|11425.8|11423|11426.1|11422.1|11426.1|11423|11425.8|11422.1|0
1653863140000|2022-05-29 22:25:40|11425.9|11421.9|11422.3|11418.3|11425.9|11422.5|11422.3|11416.8|14
1653863150000|2022-05-29 22:25:50|11422.4|11418.4|11420.3|11416.3|11424.1|11419.4|11420.3|11416.1|7
1653863160000|2022-05-29 22:26:00|11421.3|11417.3|11423.3|11415.3|11423.8|11417.3|11420.1|11414.3|23
1653863170000|2022-05-29 22:26:10|11422.9|11414.9|11423.8|11415.8|11423.8|11415.8|11422.8|11414.8|1
1653863180000|2022-05-29 22:26:20|11423.9|11415.9|11421.1|11417.1|11423.9|11418.5|11420.1|11414.1|8
1653863190000|2022-05-29 22:26:30|11419.8|11417|11422.1|11418.1|11423.6|11418.1|11419.8|11414.4|4
1653863200000|2022-05-29 22:26:40|11423.1|11419.3|11422.9|11418.9|11425.1|11421.7|11422.1|11418.9|8
1653863220000|2022-05-29 22:27:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|1
1653863250000|2022-05-29 22:27:30|11423|11420.2|11423|11420.2|11423|11420.2|11423|11420.2|0
1653863280000|2022-05-29 22:28:00|11426.2|11418.2|11425.1|11421.1|11426.2|11421.1|11424.2|11418.2|1
1653863300000|2022-05-29 22:28:20|11426.7|11418.7|11426.5|11418.5|11426.7|11418.7|11426.5|11418.5|0
1653863320000|2022-05-29 22:28:40|11424.9|11420.9|11426.5|11418.5|11426.5|11421|11424.9|11418.5|0
1653863340000|2022-05-29 22:29:00|11425|11421|11425|11421|11425|11421|11425|11421|3
1653863360000|2022-05-29 22:29:20|11428|11420|11428.5|11420.5|11428.5|11420.5|11428|11420|4
1653863390000|2022-05-29 22:29:50|11426.2|11422.2|11428.5|11420.5|11428.5|11422.2|11426|11420.5|1
1653863400000|2022-05-29 22:30:00|11427|11423|11428.3|11420.3|11428.5|11423|11426.8|11420.3|1
1653863410000|2022-05-29 22:30:10|11426.7|11422.7|11426.8|11422.8|11426.8|11422.8|11426.7|11422.7|0
1653863420000|2022-05-29 22:30:20|11425.9|11423.1|11427.5|11419.5|11427.5|11423.1|11425.8|11419.5|2
1653863430000|2022-05-29 22:30:30|11425|11421|11423|11419|11426.5|11421|11423|11418.2|8
1653863440000|2022-05-29 22:30:40|11422.9|11420.1|11424|11420|11425.5|11420.1|11422.9|11417.5|6
1653863450000|2022-05-29 22:30:50|11425.7|11417.7|11424.5|11416.5|11425.7|11417.7|11424.5|11416.5|1
1653863460000|2022-05-29 22:31:00|11421.6|11417.6|11423.5|11415.5|11423.7|11418|11421|11415.3|11
1653863470000|2022-05-29 22:31:10|11421|11417|11422|11418|11423.3|11418.1|11420.9|11415.3|2
1653863480000|2022-05-29 22:31:20|11423.3|11415.3|11423.5|11415.5|11424|11418|11421.2|11415.3|3
1653863500000|2022-05-29 22:31:40|11421.8|11417.8|11422|11418|11422|11418|11421.8|11417.8|0
1653863520000|2022-05-29 22:32:00|11421.8|11417.8|11422|11418|11422|11418|11421.8|11417.8|0
1653863530000|2022-05-29 22:32:10|11421.8|11417.8|11421.8|11417.8|11421.8|11417.8|11421.8|11417.8|0
1653863540000|2022-05-29 22:32:20|11420.9|11418.1|11421.8|11417.8|11421.8|11418.1|11420.9|11417.2|10
1653863550000|2022-05-29 22:32:30|11420.9|11418.1|11421.8|11417.8|11421.8|11418.1|11420.9|11417.3|5
1653863560000|2022-05-29 22:32:40|11421.6|11417.6|11422|11418|11423.3|11418|11421|11415.3|1
1653863570000|2022-05-29 22:32:50|||||||||1
1653863580000|2022-05-29 22:33:00|11420.9|11418.1|11422|11418|11422.5|11419.1|11420.7|11417.5|5
1653863590000|2022-05-29 22:33:10|11421.7|11418.9|11421.9|11419.1|11422.2|11419.1|11421.7|11418|0
1653863610000|2022-05-29 22:33:30|11421.5|11418.7|11420.9|11418.1|11421.5|11418.7|11420.9|11418.1|0
1653863620000|2022-05-29 22:33:40|||||||||1
1653863630000|2022-05-29 22:33:50|11421.2|11418.4|11424|11420|11424.2|11421.1|11421.2|11418.4|14
1653863640000|2022-05-29 22:34:00|11423.1|11420.3|11422.9|11420.1|11424.3|11420.9|11422.9|11419.8|1
1653863670000|2022-05-29 22:34:30|11422.6|11419.8|11422|11418|11422.6|11419.8|11422|11418|3
1653863680000|2022-05-29 22:34:40|11420.4|11417.6|11419.9|11417.1|11420.4|11417.6|11419.9|11417.1|2
1653863690000|2022-05-29 22:34:50|11419.6|11416.8|11421|11417|11423.5|11417.5|11418.7|11415|14
1653863700000|2022-05-29 22:35:00|||||||||2
1653863710000|2022-05-29 22:35:10|||||||||1
1653863730000|2022-05-29 22:35:30|11423.3|11415.3|11421.2|11417.2|11423.3|11417.2|11421.2|11415.3|1
1653863740000|2022-05-29 22:35:40|11421|11417|11421|11417|11421|11417|11421|11417|0
1653863750000|2022-05-29 22:35:50|11423.3|11415.3|11422.5|11414.5|11423.5|11417|11420.8|11414.5|1
1653863760000|2022-05-29 22:36:00|11418.9|11416.1|11417.7|11414.9|11420.5|11416.1|11416.2|11411.3|18
1653863770000|2022-05-29 22:36:10|11418.1|11415.3|11421|11417|11421|11417|11418.1|11415|8
1653863780000|2022-05-29 22:36:20|11422.5|11414.5|11421|11417|11422.5|11417|11417.9|11414.5|9
1653863820000|2022-05-29 22:37:00|11420.1|11417.3|11419.7|11416.9|11420.7|11417.3|11419.7|11415.8|5
1653863830000|2022-05-29 22:37:10|11419.9|11417.1|11419.9|11417.1|11419.9|11417.1|11419.9|11417.1|0
1653863840000|2022-05-29 22:37:20|11420|11416|11420|11416|11420|11416|11420|11416|0
1653863850000|2022-05-29 22:37:30|11420.6|11416.6|11420.8|11416.8|11422.7|11417|11420.6|11414.5|4
1653863860000|2022-05-29 22:37:40|11421|11417|11421|11417|11421|11417|11421|11417|0
1653863870000|2022-05-29 22:37:50|||||||||2
1653863880000|2022-05-29 22:38:00|11423.3|11415.3|11423.5|11415.5|11423.5|11415.5|11423.3|11415.3|3
1653863890000|2022-05-29 22:38:10|11421.2|11417.2|11421|11417|11421.2|11417.2|11421|11417|0
1653863910000|2022-05-29 22:38:30|11423.5|11415.5|11422|11418|11423.5|11418|11421.8|11415.5|3
1653863950000|2022-05-29 22:39:10|11420.8|11417.6|11422|11418|11422.5|11419.1|11420.8|11417.4|4
1653863960000|2022-05-29 22:39:20|11421.7|11418.9|11422|11418|11422|11418.9|11421.7|11418|0
1653863970000|2022-05-29 22:39:30|11421.7|11418.9|11421.7|11418.9|11421.9|11419.1|11421.7|11418.9|0
1653863980000|2022-05-29 22:39:40|11421.9|11419.1|11422.2|11418.2|11422.2|11419.1|11421.9|11418.2|0
1653863990000|2022-05-29 22:39:50|11422|11418|11423.5|11415.5|11423.7|11418|11422|11415.5|1
1653864000000|2022-05-29 22:40:00|11421|11417|11421|11417|11421|11417|11421|11417|2
1653864010000|2022-05-29 22:40:10|11420.7|11417.9|11424.7|11416.7|11424.8|11420|11420.7|11416.5|15
1653864020000|2022-05-29 22:40:20|11424.5|11416.5|11423|11419|11425|11419|11422.5|11416.5|0
1653864030000|2022-05-29 22:40:30|11422.1|11419.3|11422|11418|11423|11419.3|11422|11418|0
1653864040000|2022-05-29 22:40:40|11421.7|11418.9|11423.5|11415.5|11424.5|11419|11421.7|11415.5|13
1653864050000|2022-05-29 22:40:50|11421.2|11417.2|11419.9|11417.1|11421.2|11417.3|11419.9|11417|1
1653864060000|2022-05-29 22:41:00|11419.4|11416.6|11419|11415|11419.4|11416.6|11418.9|11415|3
1653864100000|2022-05-29 22:41:40|11418.7|11415.9|11423.3|11415.3|11423.3|11417.1|11418.7|11415|7
1653864110000|2022-05-29 22:41:50|11423.5|11415.5|11422.9|11420.1|11423.5|11420.1|11421.9|11415.5|0
1653864120000|2022-05-29 22:42:00|11423|11419|11423|11419|11423|11419|11420.9|11418|4
1653864130000|2022-05-29 22:42:10|11421.9|11419.1|11423|11419|11423|11419.1|11421.9|11419|1
1653864170000|2022-05-29 22:42:50|11422.9|11418.9|11425.4|11417.4|11425.4|11418.9|11422.9|11417.4|1
1653864180000|2022-05-29 22:43:00|11423.1|11419.1|11422.9|11418.9|11423.1|11419.1|11422.9|11418.9|0
1653864190000|2022-05-29 22:43:10|||||||||1
1653864220000|2022-05-29 22:43:40|11422.8|11420|11422.8|11420|11422.8|11420|11422.8|11420|0
1653864230000|2022-05-29 22:43:50|||||||||2
1653864260000|2022-05-29 22:44:20|11423.1|11420.3|11422.8|11420|11423.3|11420.5|11422.8|11420|1
1653864280000|2022-05-29 22:44:40|11423.3|11420.5|11422.8|11420|11423.3|11420.5|11422.8|11420|0
1653864290000|2022-05-29 22:44:50|||||||||3
1653864300000|2022-05-29 22:45:00|11422.9|11418.9|11423.8|11421|11424.7|11421|11422.9|11418.9|3
1653864310000|2022-05-29 22:45:10|11424.5|11421.7|11424.9|11420.9|11425.1|11422|11423.8|11420.4|3
1653864360000|2022-05-29 22:46:00|11425.1|11421.1|11425.1|11421.1|11425.1|11421.1|11425.1|11421.1|1
1653864370000|2022-05-29 22:46:10|11426.5|11422.5|11426.9|11422.9|11426.9|11422.9|11426.5|11422.5|6
1653864380000|2022-05-29 22:46:20|11427.3|11424.5|11427.9|11423.9|11427.9|11424.5|11427.3|11423.9|10
1653864400000|2022-05-29 22:46:40|11426.8|11424|11426.8|11424|11426.8|11424|11426.8|11424|0
1653864420000|2022-05-29 22:47:00|11427.8|11425|11429.9|11425.9|11429.9|11426|11427.8|11424.9|9
1653864430000|2022-05-29 22:47:10|||||||||2
1653864440000|2022-05-29 22:47:20|11428.3|11425.5|11429.9|11425.9|11429.9|11425.9|11428.3|11425.5|1
1653864460000|2022-05-29 22:47:40|11431|11423|11425.9|11421.9|11431|11424.7|11425.7|11421.7|31
1653864470000|2022-05-29 22:47:50|11425.7|11421.7|11425.7|11421.7|11425.7|11421.7|11425.7|11421.7|1
1653864480000|2022-05-29 22:48:00|11425.9|11421.9|11424.8|11422|11425.9|11422.5|11424.8|11421.9|1
1653864490000|2022-05-29 22:48:10|11425.1|11421.1|11424.9|11420.9|11425.1|11421.1|11424.9|11420.9|0
1653864500000|2022-05-29 22:48:20|11424.8|11422|11424.8|11422|11424.8|11422|11424.8|11422|0
1653864510000|2022-05-29 22:48:30|11426.5|11422.5|11425.7|11421.7|11426.5|11423|11425.7|11421.7|3
1653864520000|2022-05-29 22:48:40|11425.4|11422.6|11424.6|11421.8|11425.9|11422.6|11424.6|11421.8|0
1653864530000|2022-05-29 22:48:50|||||||||1
1653864540000|2022-05-29 22:49:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|0
1653864550000|2022-05-29 22:49:10|11425.7|11422.9|11426.6|11423.8|11426.8|11424|11425.7|11422.9|3
1653864570000|2022-05-29 22:49:30|11426.7|11422.7|11430.2|11422.2|11430.2|11423.5|11426.7|11421.2|9
1653864580000|2022-05-29 22:49:40|11427|11424.2|11427.7|11423.7|11430.2|11424.2|11427|11422.2|1
1653864600000|2022-05-29 22:50:00|11427.5|11423.5|11427.7|11423.7|11427.7|11423.8|11426.6|11423.5|3
1653864610000|2022-05-29 22:50:10|11426.6|11423.8|11427.7|11423.7|11427.8|11425|11426.6|11423.7|1
1653864620000|2022-05-29 22:50:20|11426.6|11423.8|11427.7|11423.7|11427.7|11423.8|11426.6|11423.2|1
1653864650000|2022-05-29 22:50:50|11430|11422|11428.4|11425.6|11430|11425.8|11428|11422|8
1653864660000|2022-05-29 22:51:00|11428.6|11425.8|11427.4|11424.6|11428.7|11425.8|11427.4|11424.3|0
1653864680000|2022-05-29 22:51:20|11427.7|11424.9|11427.9|11425.1|11427.9|11425.1|11427.7|11424.9|0
1653864690000|2022-05-29 22:51:30|11427.7|11424.9|11427.4|11424.6|11427.7|11424.9|11427.4|11423.5|2
1653864700000|2022-05-29 22:51:40|11427.7|11423.7|11427.5|11423.5|11427.7|11423.7|11427.5|11423.5|0
1653864710000|2022-05-29 22:51:50|11427.2|11424.4|11426.7|11422.7|11429.2|11424.6|11426.7|11421.2|3
1653864720000|2022-05-29 22:52:00|11426.4|11423.6|11427.5|11423.5|11427.5|11423.6|11426.4|11423.5|0
1653864730000|2022-05-29 22:52:10|11427.7|11423.7|11429.7|11425.7|11429.7|11425.7|11427.6|11423.7|4
1653864740000|2022-05-29 22:52:20|11429.4|11426.6|11429.6|11426.8|11429.6|11426.8|11429.4|11426.6|1
1653864750000|2022-05-29 22:52:30|11429.9|11425.9|11429.9|11425.9|11429.9|11425.9|11429.7|11425.7|0
1653864760000|2022-05-29 22:52:40|11429.7|11425.7|11429.6|11426.8|11429.7|11426.8|11428.8|11425.7|1
1653864770000|2022-05-29 22:52:50|11429.8|11427|11430.7|11426.7|11430.7|11427|11429.8|11426.7|4
1653864780000|2022-05-29 22:53:00|11430.9|11426.9|11430.7|11426.7|11430.9|11426.9|11430.7|11426.7|1
1653864790000|2022-05-29 22:53:10|11429.6|11426.8|11429.6|11426.8|11429.6|11426.8|11429.6|11426.8|0
1653864820000|2022-05-29 22:53:40|11430.1|11427.3|11430.1|11427.3|11430.1|11427.3|11430.1|11427.3|0
1653864830000|2022-05-29 22:53:50|11430.3|11427.5|11430.6|11427.8|11430.6|11427.8|11429.6|11426.8|3
1653864840000|2022-05-29 22:54:00|11429.6|11426.8|11429.8|11427|11430.7|11427.1|11429.6|11426.7|7
1653864850000|2022-05-29 22:54:10|11429.6|11426.8|11428.6|11425.8|11429.6|11426.8|11428.6|11425.8|2
1653864860000|2022-05-29 22:54:20|11428.3|11425.5|11427.6|11424.8|11428.3|11425.5|11427.6|11424.8|1
1653864870000|2022-05-29 22:54:30|11427.3|11424.5|11427.1|11424.3|11427.4|11424.6|11427.1|11424.3|2
1653864880000|2022-05-29 22:54:40|11426.8|11424|11426.7|11422.7|11426.8|11424|11426.4|11422.7|3
1653864890000|2022-05-29 22:54:50|11425.8|11423|11425.9|11421.9|11425.9|11423|11425.4|11421.7|0
1653864900000|2022-05-29 22:55:00|11424.6|11421.8|11424.6|11421.8|11425.7|11422.8|11424.6|11421.7|4
1653864910000|2022-05-29 22:55:10|||||||||1
1653864920000|2022-05-29 22:55:20|11424.9|11420.9|11424.7|11420.7|11424.9|11420.9|11424.7|11420.7|1
1653864940000|2022-05-29 22:55:40|11423.8|11421|11424.6|11421.8|11424.9|11421.8|11423.3|11420.5|8
1653864950000|2022-05-29 22:55:50|||||||||1
1653864970000|2022-05-29 22:56:10|||||||||1
1653864980000|2022-05-29 22:56:20|11424.9|11422.1|11424.3|11421.5|11425.1|11422.3|11424.3|11421.5|4
1653864990000|2022-05-29 22:56:30|11424.1|11421.3|11424.6|11421.8|11424.6|11421.8|11424.1|11421.3|0
1653865000000|2022-05-29 22:56:40|11424.9|11420.9|11421.7|11417.7|11426.9|11420.9|11420.6|11416.2|12
1653865010000|2022-05-29 22:56:50|11421.4|11418.6|11421.7|11417.7|11421.7|11418.6|11420.8|11417.5|3
1653865020000|2022-05-29 22:57:00|11420.6|11417.8|11420.7|11416.7|11422.4|11417.8|11420.6|11413.5|5
1653865030000|2022-05-29 22:57:10|11420.4|11417.6|11421.7|11417.7|11421.7|11417.7|11420.4|11417.5|4
1653865040000|2022-05-29 22:57:20|11421|11417|11421.7|11417.7|11421.7|11417.7|11420.7|11416.7|4
1653865070000|2022-05-29 22:57:50|11420.5|11416.5|11420.7|11416.7|11420.7|11416.7|11420.5|11416.5|0
1653865080000|2022-05-29 22:58:00|11419.6|11417.9|11419.7|11415.7|11419.7|11417.9|11419.6|11415.7|2
1653865090000|2022-05-29 22:58:10|11419.4|11416.6|11422.8|11414.8|11423.3|11416.8|11419.3|11414|6
1653865100000|2022-05-29 22:58:20|11423.2|11415.2|11423.2|11415.2|11423.2|11415.2|11423.2|11415.2|0
1653865110000|2022-05-29 22:58:30|11421.2|11418.4|11422.7|11418.7|11422.7|11418.7|11421.2|11417.8|3
1653865120000|2022-05-29 22:58:40|11425|11417|11427.2|11419.2|11427.2|11419.2|11425|11417|2
1653865130000|2022-05-29 22:58:50|11424.7|11420.7|11424.5|11420.5|11426.3|11420.7|11424.5|11418.2|1
1653865140000|2022-05-29 22:59:00|11424.6|11420.6|11423.5|11420.7|11424.9|11422.1|11423.5|11420.6|2
1653865150000|2022-05-29 22:59:10|11424|11421.2|11424|11421.2|11424|11421.2|11424|11421.2|0
1653865160000|2022-05-29 22:59:20|11423.7|11420.9|11423.6|11419.6|11423.7|11420.9|11423.6|11419.6|1
1653865170000|2022-05-29 22:59:30|11422.4|11417.8|11420.5|11417.7|11422.4|11418.7|11420.5|11417.7|2
1653865190000|2022-05-29 22:59:50|11420.2|11417.4|11420.6|11416.6|11420.6|11417.7|11420.2|11416.6|4
1653865200000|2022-05-29 23:00:00|11422.3|11414.3|11420.6|11416.6|11422.3|11416.8|11420.3|11414.3|1
1653865210000|2022-05-29 23:00:10|11420.8|11416.8|11420.6|11416.6|11420.8|11416.8|11420.6|11416.6|3
1653865220000|2022-05-29 23:00:20|||||||||1
1653865230000|2022-05-29 23:00:30|11420.5|11417.7|11422.4|11418.4|11424.3|11418.6|11420.5|11416.1|3
1653865240000|2022-05-29 23:00:40|11422.6|11418.6|11424.1|11416.1|11424.1|11418.6|11422.6|11416.1|0
1653865260000|2022-05-29 23:01:00|11422.4|11418.4|11422.6|11418.6|11422.6|11418.6|11422.4|11418.4|0
1653865280000|2022-05-29 23:01:20|11421.5|11418.7|11421.6|11417.6|11421.8|11418.7|11421.5|11417.6|0
1653865290000|2022-05-29 23:01:30|11422|11418|11424.9|11416.9|11424.9|11418.9|11421.7|11416.9|3
1653865300000|2022-05-29 23:01:40|11425.1|11417.1|11425.1|11417.1|11425.3|11417.3|11425.1|11417.1|0
1653865310000|2022-05-29 23:01:50|11423.5|11420.7|11423.6|11419.6|11424.1|11420.7|11423.5|11419.6|3
1653865320000|2022-05-29 23:02:00|11424.6|11420.6|11424.6|11420.6|11424.6|11420.6|11424.6|11420.6|3
1653865360000|2022-05-29 23:02:40|11423.5|11420.7|11424.6|11420.6|11424.6|11420.7|11423.5|11420.1|2
1653865390000|2022-05-29 23:03:10|11424.5|11421.7|11423.5|11420.7|11424.5|11421.7|11423.5|11420.7|1
1653865400000|2022-05-29 23:03:20|11423.6|11419.6|11423.5|11420.7|11423.8|11420.7|11423.5|11419.6|0
1653865410000|2022-05-29 23:03:30|11425|11421|11426.5|11423.7|11427.1|11423.7|11425|11421|12
1653865420000|2022-05-29 23:03:40|11428.7|11424.7|11428.6|11424.6|11429.6|11425.6|11428.6|11424.6|14
1653865440000|2022-05-29 23:04:00|11427.7|11424.9|11428.6|11424.6|11429.6|11425.9|11427.5|11424.6|3
1653865450000|2022-05-29 23:04:10|11428.5|11425.7|11428.6|11424.6|11429.1|11425.7|11427|11424.2|3
1653865460000|2022-05-29 23:04:20|11428.3|11425.5|11428.5|11425.7|11428.6|11425.7|11428.3|11424.6|0
1653865470000|2022-05-29 23:04:30|11428.8|11424.8|11428.6|11424.6|11428.8|11424.8|11428.6|11424.6|1
1653865480000|2022-05-29 23:04:40|11428.3|11425.5|11428.5|11425.7|11428.5|11425.7|11428.3|11425.5|0
1653865490000|2022-05-29 23:04:50|11428.3|11425.5|11428.6|11424.6|11428.6|11425.5|11428.3|11424.6|1
1653865500000|2022-05-29 23:05:00|11430.3|11422.3|11430.3|11422.3|11430.3|11422.3|11430.3|11422.3|2
1653865510000|2022-05-29 23:05:10|11428.6|11424.6|11426.7|11423.9|11428.6|11424.6|11426.7|11423.9|2
1653865520000|2022-05-29 23:05:20|11426.4|11423.6|11427.8|11423.8|11427.8|11424.2|11426.4|11423.6|3
1653865550000|2022-05-29 23:05:50|11426.9|11424.1|11427.8|11423.8|11427.8|11424.1|11426.9|11423.5|1
1653865570000|2022-05-29 23:06:10|11426.9|11424.1|11426.9|11424.1|11427.8|11424.1|11426.7|11423.6|0
1653865590000|2022-05-29 23:06:30|11426.7|11423.9|11426.7|11423.9|11426.7|11423.9|11426.7|11423.9|0
1653865610000|2022-05-29 23:06:50|11426.4|11423.6|11427|11423|11427|11423.6|11426.1|11423|0
1653865620000|2022-05-29 23:07:00|11426.7|11423.9|11426.7|11423.9|11426.7|11423.9|11426.7|11423.9|0
1653865640000|2022-05-29 23:07:20|11428.7|11420.7|11428.7|11420.7|11428.7|11420.7|11428.7|11420.7|1
1653865650000|2022-05-29 23:07:30|11427|11423|11427|11423|11427|11423|11427|11423|0
1653865660000|2022-05-29 23:07:40|11426.7|11423.9|11426.7|11423.9|11426.7|11423.9|11426.7|11423.9|0
1653865670000|2022-05-29 23:07:50|||||||||1
1653865680000|2022-05-29 23:08:00|11427|11423|11427|11423|11427.3|11423.9|11426.7|11422.8|2
1653865710000|2022-05-29 23:08:30|11426.1|11423.3|11425.9|11423.1|11427|11423.3|11425.9|11422.8|7
1653865740000|2022-05-29 23:09:00|11426.1|11423.3|11430.5|11427.7|11431.4|11427.7|11426.1|11423|15
1653865750000|2022-05-29 23:09:10|11431.4|11427.4|11431.5|11428.7|11431.8|11428.7|11431.4|11427.4|0
1653865760000|2022-05-29 23:09:20|||||||||1
1653865790000|2022-05-29 23:09:50|11431.2|11428.4|11431.5|11428.7|11431.5|11428.7|11431|11428.2|1
1653865800000|2022-05-29 23:10:00|11431.1|11427.1|11430.6|11426.6|11431.6|11427.9|11430.3|11426.6|3
1653865830000|2022-05-29 23:10:30|||||||||2
1653865850000|2022-05-29 23:10:50|11429.5|11426.7|11429.5|11426.7|11429.5|11426.7|11429.5|11426.7|0
1653865870000|2022-05-29 23:11:10|11430.4|11426.4|11430.4|11426.4|11432.3|11426.6|11430.3|11424.3|3
1653865880000|2022-05-29 23:11:20|11430.6|11426.6|11430.6|11426.6|11430.6|11426.6|11430.6|11426.6|0
1653865890000|2022-05-29 23:11:30|11431.6|11427.6|11431.6|11427.6|11431.6|11427.6|11431.6|11427.6|3
1653865910000|2022-05-29 23:11:50|11430.5|11427.7|11431.4|11427.4|11431.6|11427.7|11430.5|11427.1|1
1653865920000|2022-05-29 23:12:00|11431.6|11427.6|11437.5|11434.7|11438.4|11434.7|11431.6|11427.6|32
1653865930000|2022-05-29 23:12:10|11437.3|11434.5|11436.6|11432.6|11437.6|11434.5|11436.6|11432.6|3
1653865950000|2022-05-29 23:12:30|11435.6|11431.6|11435.6|11431.6|11438.1|11432.7|11435|11430.1|2
1653865960000|2022-05-29 23:12:40|11434.6|11430.6|11435.6|11431.6|11436.1|11431.6|11433.6|11427.9|8
1653865970000|2022-05-29 23:12:50|11434.6|11430.6|11434.6|11430.6|11435.6|11431.6|11434.3|11430.6|0
1653866000000|2022-05-29 23:13:20|11433.7|11429.7|11433.6|11429.6|11433.7|11429.7|11433.4|11429.4|3
1653866010000|2022-05-29 23:13:30|11433.7|11429.7|11438.4|11434.4|11440.1|11434.4|11433.7|11428.6|7
1653866020000|2022-05-29 23:13:40|11437.2|11433.2|11438.2|11434.2|11439.7|11434.3|11437.1|11431.7|1
1653866030000|2022-05-29 23:13:50|11439.5|11431.5|11438.2|11434.2|11439.7|11434.2|11437.2|11431.5|0
1653866040000|2022-05-29 23:14:00|11437.2|11433.2|11437.2|11433.2|11439.9|11434.2|11437.2|11431.5|1
1653866050000|2022-05-29 23:14:10|11438|11434|11437.2|11433.2|11439.9|11434.2|11437.2|11431.9|0
1653866060000|2022-05-29 23:14:20|11437.1|11434.3|11437.1|11434.3|11437.1|11434.3|11437.1|11434.3|0
1653866070000|2022-05-29 23:14:30|11437.4|11434.6|11438.1|11435.3|11438.6|11435.8|11437.4|11434.6|17
1653866080000|2022-05-29 23:14:40|||||||||1
1653866090000|2022-05-29 23:14:50|11438.2|11434.2|11438.2|11434.2|11438.2|11434.2|11438.2|11434.2|0
1653866100000|2022-05-29 23:15:00|11436.9|11434.1|11436.4|11433.6|11437|11434.1|11435.6|11432.2|4
1653866110000|2022-05-29 23:15:10|11436.6|11433.8|11436.1|11433.3|11436.6|11433.8|11436.1|11432.2|1
1653866120000|2022-05-29 23:15:20|11436.2|11432.2|11436.2|11432.2|11436.3|11433.1|11435.9|11432.2|2
1653866130000|2022-05-29 23:15:30|11436.1|11433.3|11436.2|11432.2|11436.2|11433.3|11436.1|11432.2|2
1653866140000|2022-05-29 23:15:40|11434.6|11431.8|11436.2|11432.2|11436.2|11432.2|11434.6|11431.8|1
1653866150000|2022-05-29 23:15:50|11435.4|11432.6|11436.2|11432.2|11436.2|11433.3|11435.4|11432.2|0
1653866160000|2022-05-29 23:16:00|11436.3|11432.3|11437.2|11433.2|11437.2|11433.3|11436.1|11432.2|3
1653866170000|2022-05-29 23:16:10|11436.1|11433.3|11438.7|11430.7|11438.7|11433.3|11436.1|11430.7|3
1653866180000|2022-05-29 23:16:20|11436.2|11432.2|11436.1|11433.3|11436.3|11433.3|11436.1|11432.2|0
1653866190000|2022-05-29 23:16:30|11436|11433.2|11436|11433.2|11436|11433.2|11436|11433.2|0
1653866200000|2022-05-29 23:16:40|11436.4|11433.6|11436.4|11433.6|11436.4|11433.6|11436.4|11433.6|0
1653866210000|2022-05-29 23:16:50|11436|11433.2|11437.1|11433.1|11438|11434.2|11436|11433.1|6
1653866220000|2022-05-29 23:17:00|11437|11434.2|11437|11434.2|11438.1|11434.2|11437|11433.6|0
1653866250000|2022-05-29 23:17:30|11437.3|11433.3|11437.1|11433.1|11437.3|11433.3|11437.1|11433.1|2
1653866260000|2022-05-29 23:17:40|11436.9|11434.1|11436.7|11433.9|11437.5|11434.1|11436.1|11433.1|9
1653866270000|2022-05-29 23:17:50|11436.4|11433.6|11436.9|11432.9|11436.9|11433.6|11435.9|11432.1|7
1653866280000|2022-05-29 23:18:00|11436|11433.2|11436.1|11432.1|11436.1|11433.2|11436|11432.1|0
1653866290000|2022-05-29 23:18:10|11435.2|11432.4|11436.1|11432.1|11436.3|11433.2|11435|11432.1|6
1653866300000|2022-05-29 23:18:20|11435.5|11431.5|11436.1|11432.1|11437.6|11433.2|11435.3|11429.6|2
1653866310000|2022-05-29 23:18:30|11435.9|11431.9|11437.5|11433.5|11437.8|11433.6|11435|11429.8|7
1653866340000|2022-05-29 23:19:00|||||||||1
1653866350000|2022-05-29 23:19:10|11437.1|11433.1|11438.6|11430.6|11438.6|11433.1|11437.1|11430.6|1
1653866360000|2022-05-29 23:19:20|11435.1|11431.1|11436.1|11432.1|11436.1|11432.1|11435.1|11431.1|3
1653866370000|2022-05-29 23:19:30|11437.8|11429.8|11435.3|11431.3|11437.8|11432.1|11435.3|11429.8|1
1653866380000|2022-05-29 23:19:40|11436.1|11432.1|11436.1|11432.1|11436.1|11432.4|11435.2|11431.9|3
1653866390000|2022-05-29 23:19:50|11437|11433.3|11436.3|11432.3|11437|11434.2|11436|11432.3|1
1653866400000|2022-05-29 23:20:00|11436.1|11432.1|11435.1|11431.1|11437.6|11433.2|11434|11429.6|1
1653866420000|2022-05-29 23:20:20|11434|11431.2|11434|11431.2|11434|11431.2|11434|11431.2|3
1653866430000|2022-05-29 23:20:30|11434.2|11431.4|11435.3|11431.3|11435.3|11431.4|11434.2|11431.3|0
1653866460000|2022-05-29 23:21:00|11437|11429|11435.3|11431.3|11437.2|11432.2|11433.8|11429|4
1653866490000|2022-05-29 23:21:30|11435|11432.2|11435|11432.2|11435|11432.2|11435|11432.2|1
1653866520000|2022-05-29 23:22:00|11434.5|11431.7|11435|11432.2|11435|11432.2|11434.5|11431.7|2
1653866550000|2022-05-29 23:22:30|11435.2|11432.4|11435|11432.2|11435.2|11432.4|11435|11432.2|1
1653866560000|2022-05-29 23:22:40|11435.2|11432.4|11437.1|11433.1|11437.1|11433.2|11435.2|11432.1|11
1653866570000|2022-05-29 23:22:50|11438.6|11430.6|11436.9|11432.9|11438.6|11433.1|11436.9|11430.6|1
1653866580000|2022-05-29 23:23:00|11437.1|11433.1|11436.1|11432.1|11438.8|11433.1|11436.1|11430.6|0
1653866610000|2022-05-29 23:23:30|||||||||1
1653866620000|2022-05-29 23:23:40|11435.2|11432.4|11435.3|11431.3|11437|11432.4|11434.2|11429|2
1653866650000|2022-05-29 23:24:10|11435.1|11431.1|11435.3|11431.3|11435.3|11431.3|11435.1|11431.1|0
1653866670000|2022-05-29 23:24:30|11434.2|11431.4|11435.3|11431.3|11435.3|11431.4|11434.2|11431.1|1
1653866680000|2022-05-29 23:24:40|11435.1|11431.1|11434.3|11430.3|11435.6|11432.2|11434|11430.3|2
1653866690000|2022-05-29 23:24:50|11434|11431.2|11435.3|11431.3|11435.3|11431.3|11434|11430.3|4
1653866700000|2022-05-29 23:25:00|11435.1|11431.1|11435.1|11431.1|11435.1|11431.1|11435.1|11431.1|0
1653866710000|2022-05-29 23:25:10|11435.3|11431.3|11435.3|11431.3|11435.7|11432.6|11435.3|11431.3|1
1653866720000|2022-05-29 23:25:20|11437|11429|11437|11429|11437|11429|11437|11429|2
1653866730000|2022-05-29 23:25:30|11435.3|11431.3|11435.3|11431.3|11435.3|11431.3|11435.3|11431.3|0
1653866740000|2022-05-29 23:25:40|11437|11429|11437.1|11433.1|11438.1|11434.1|11436.9|11429|26
1653866760000|2022-05-29 23:26:00|11436.8|11434|11437|11434.2|11437.3|11434.2|11436.7|11433.3|1
1653866770000|2022-05-29 23:26:10|11437.1|11433.1|11437.1|11433.1|11437.1|11434.2|11437|11433.1|2
1653866790000|2022-05-29 23:26:30|11437.9|11433.9|11437.9|11433.9|11437.9|11433.9|11437.9|11433.9|2
1653866800000|2022-05-29 23:26:40|11437|11434.2|11437|11434.2|11437|11434.2|11437|11434.2|1
1653866810000|2022-05-29 23:26:50|11437.9|11435.1|11437.1|11433.1|11438.5|11435.1|11436|11433.1|1
1653866820000|2022-05-29 23:27:00|11437.7|11433.7|11438.2|11435.4|11438.3|11435.4|11437.7|11433.7|7
1653866830000|2022-05-29 23:27:10|11438.5|11435.7|11437.1|11433.1|11438.5|11435.7|11437|11433.1|20
1653866840000|2022-05-29 23:27:20|11437.7|11433.7|11438.3|11434.3|11438.3|11434.3|11437.7|11433.7|4
1653866860000|2022-05-29 23:27:40|11438|11435.2|11445|11442.2|11446.6|11442.2|11438|11433.2|26
1653866870000|2022-05-29 23:27:50|11445.6|11442.8|11445.2|11442.4|11447.7|11442.8|11445.2|11439.2|11
1653866880000|2022-05-29 23:28:00|11445.6|11442.8|11451|11448.2|11451.9|11448.5|11445.6|11442.8|70
1653866890000|2022-05-29 23:28:10|11450.8|11448|11450.5|11447.7|11451.1|11448|11450|11447.1|2
1653866900000|2022-05-29 23:28:20|11450.3|11446.3|11449.1|11445.1|11450.9|11447.7|11448|11444.9|20
1653866910000|2022-05-29 23:28:30|11448|11445.2|11450|11447.2|11450|11447.2|11448|11445.2|4
1653866920000|2022-05-29 23:28:40|11450.3|11447.5|11450.9|11446.9|11451.1|11447.5|11449.8|11446.1|10
1653866930000|2022-05-29 23:28:50|11451.1|11447.1|11451.3|11447.3|11451.5|11448.7|11450.2|11447.1|4
1653866940000|2022-05-29 23:29:00|||||||||2
1653866950000|2022-05-29 23:29:10|11451|11448.2|11451|11448.2|11451.3|11448.2|11451|11447.3|26
1653866960000|2022-05-29 23:29:20|11454.2|11451.4|11455|11452.2|11455|11452.2|11454.2|11451.4|14
1653866970000|2022-05-29 23:29:30|11454|11451.2|11453.8|11451|11454.3|11451.5|11453.5|11450.1|8
1653866980000|2022-05-29 23:29:40|11454|11451.2|11454.1|11450.1|11454.2|11451.2|11453.8|11450.1|1
1653866990000|2022-05-29 23:29:50|11453.1|11451.3|11453.1|11449.1|11454.1|11451.3|11453|11449.1|10
1653867000000|2022-05-29 23:30:00|11452.8|11450|11454.1|11450.1|11454.2|11451|11452.8|11450|4
1653867010000|2022-05-29 23:30:10|11454|11451.2|11454.1|11450.1|11454.1|11451.2|11453.6|11450.1|1
1653867030000|2022-05-29 23:30:30|11453.8|11451|11454.1|11450.1|11454.1|11451|11453.8|11450.1|1
1653867040000|2022-05-29 23:30:40|11454|11451.2|11453|11450.2|11454|11451.2|11453|11450.2|1
1653867050000|2022-05-29 23:30:50|11453.1|11450.3|11454|11451.2|11454|11451.2|11453.1|11450.3|1
1653867060000|2022-05-29 23:31:00|11453.9|11451.1|11454|11450|11454|11451.1|11453.9|11450|0
1653867070000|2022-05-29 23:31:10|11452.9|11450.1|11451.9|11449.1|11452.9|11450.1|11451.9|11449.1|0
1653867080000|2022-05-29 23:31:20|11452|11448|11451.8|11449|11452|11449.1|11451.8|11448|4
1653867090000|2022-05-29 23:31:30|11451.9|11449.1|11447.8|11445|11451.9|11449.1|11447.8|11445|24
1653867100000|2022-05-29 23:31:40|11447.9|11445.1|11449.9|11447.1|11451|11447.1|11447.9|11445|1
1653867110000|2022-05-29 23:31:50|11450.9|11446.9|11453|11449|11453|11449|11450.9|11446.9|2
1653867120000|2022-05-29 23:32:00|11452.8|11450|11452.4|11449.6|11452.8|11450|11452.4|11449.6|1
1653867130000|2022-05-29 23:32:10|11451.9|11449.1|11450.9|11448.1|11451.9|11449.1|11450.9|11448.1|1
1653867140000|2022-05-29 23:32:20|11451.9|11447.9|11450.9|11448.1|11452|11448.1|11450.9|11447.9|2
1653867150000|2022-05-29 23:32:30|11452|11448|11453|11449|11453|11449.9|11452|11448|4
1653867160000|2022-05-29 23:32:40|11455.5|11447.5|11453|11449|11455.5|11449|11453|11447.5|1
1653867170000|2022-05-29 23:32:50|11455.5|11447.5|11453.8|11449.8|11455.5|11449.8|11451.9|11447.3|5
1653867180000|2022-05-29 23:33:00|11453.7|11449.7|11452.7|11449.9|11455.5|11449.9|11452.7|11447.5|2
1653867190000|2022-05-29 23:33:10|11452.9|11450.1|11452.9|11450.1|11452.9|11450.1|11452.9|11450.1|0
1653867200000|2022-05-29 23:33:20|11452|11449.2|11452.4|11449.6|11452.9|11450.1|11452|11449.2|2
1653867210000|2022-05-29 23:33:30|11452.1|11449.3|11450.9|11448.1|11452.1|11449.3|11449.9|11446.8|9
1653867240000|2022-05-29 23:34:00|11451.8|11447.8|11452.9|11450.1|11453|11450.1|11451.8|11447.8|5
1653867250000|2022-05-29 23:34:10|11452.6|11449.8|11452.4|11449.6|11452.6|11449.8|11452.4|11449.6|0
1653867260000|2022-05-29 23:34:20|11452|11449.2|11451.9|11449.1|11452.4|11449.6|11451.9|11448|3
1653867270000|2022-05-29 23:34:30|11452.1|11449.3|11452.9|11450.1|11453|11450.1|11451.4|11448|4
1653867290000|2022-05-29 23:34:50|11455|11451|11455|11451|11455|11451|11455|11451|8
1653867300000|2022-05-29 23:35:00|11454.6|11450.6|11453.7|11450.9|11454.6|11450.9|11453.7|11450.6|0
1653867310000|2022-05-29 23:35:10|11454.6|11450.6|11453.7|11450.9|11454.6|11450.9|11453.7|11450.6|0
1653867320000|2022-05-29 23:35:20|11454|11451.2|11455|11451|11455|11451.2|11453.7|11450.6|2
1653867330000|2022-05-29 23:35:30|||||||||2
1653867350000|2022-05-29 23:35:50|11454.7|11451.9|11455.2|11451.2|11455.2|11451.9|11454.7|11451.2|0
1653867360000|2022-05-29 23:36:00|11455|11451|11457.1|11454.3|11458.7|11454.3|11455|11450.7|16
1653867370000|2022-05-29 23:36:10|||||||||1
1653867380000|2022-05-29 23:36:20|11457.5|11454.7|11457.9|11455.1|11460|11456.9|11457.5|11454.4|21
1653867390000|2022-05-29 23:36:30|||||||||1
1653867400000|2022-05-29 23:36:40|11457.4|11454.6|11457.8|11453.8|11457.8|11454.7|11456.9|11453.8|8
1653867410000|2022-05-29 23:36:50|11458|11454|11458|11454|11458|11454|11458|11454|1
1653867420000|2022-05-29 23:37:00|11457.9|11455.1|11459.8|11455.8|11459.8|11455.8|11456.9|11454.1|5
1653867430000|2022-05-29 23:37:10|11458.6|11456.7|11458.7|11455.9|11459.9|11457.1|11458.6|11454.8|2
1653867450000|2022-05-29 23:37:30|11457.9|11455.1|11456.9|11454.1|11457.9|11455.1|11456.9|11454.1|4
1653867460000|2022-05-29 23:37:40|11458.2|11454.2|11457.1|11454.3|11458.2|11454.3|11457.1|11454|6
1653867470000|2022-05-29 23:37:50|11456.9|11454.1|11456.9|11454.1|11456.9|11454.1|11456.9|11454.1|0
1653867480000|2022-05-29 23:38:00|11457.4|11454.6|11456.9|11454.1|11457.4|11454.6|11455.9|11453|4
1653867500000|2022-05-29 23:38:20|11456.7|11453.9|11459.3|11456.5|11460.5|11456.5|11456.7|11452.3|9
1653867510000|2022-05-29 23:38:30|11459.7|11456.9|11466|11462|11466.5|11462.7|11459.7|11456.5|40
1653867520000|2022-05-29 23:38:40|11464.9|11462.1|11465|11461|11467.3|11462.9|11464.9|11459.3|3
1653867530000|2022-05-29 23:38:50|11463.9|11461.1|11463.9|11461.1|11463.9|11461.1|11463.9|11461.1|0
1653867540000|2022-05-29 23:39:00|11464.5|11461.7|11464.9|11462.1|11464.9|11462.1|11464.5|11461.7|2
1653867550000|2022-05-29 23:39:10|11464.7|11461.9|11463.7|11460.9|11466.9|11462.6|11463.4|11458.9|11
1653867560000|2022-05-29 23:39:20|11463.5|11460.7|11462.4|11459.6|11463.8|11460.9|11461.6|11458.8|10
1653867570000|2022-05-29 23:39:30|11462.1|11459.3|11461.9|11459.1|11462.2|11459.3|11461.9|11458.2|6
1653867580000|2022-05-29 23:39:40|11462.2|11459.4|11464.9|11462.1|11466.3|11462.1|11461.9|11457.9|4
1653867590000|2022-05-29 23:39:50|11465.8|11461.8|11466|11462|11467.5|11462.3|11464.9|11459.5|1
1653867600000|2022-05-29 23:40:00|11465.8|11461.8|11466.2|11463.4|11467.7|11463.4|11464.8|11459.7|7
1653867610000|2022-05-29 23:40:10|11466.6|11463.8|11466.7|11463.9|11467|11464.1|11466|11462|1
1653867620000|2022-05-29 23:40:20|11467|11463|11467.8|11463.8|11468.3|11464.8|11466|11460.3|7
1653867630000|2022-05-29 23:40:30|11468|11464|11469|11465|11469.8|11466.1|11465.8|11461.3|4
1653867640000|2022-05-29 23:40:40|11467.9|11465.1|11467.1|11464.3|11469|11465.3|11467.1|11464|2
1653867650000|2022-05-29 23:40:50|11467.2|11463.2|11467.9|11465.1|11467.9|11465.1|11466.4|11463|7
1653867660000|2022-05-29 23:41:00|11468.1|11465.3|11467.9|11465.1|11469.2|11465.7|11467.9|11464.5|2
1653867670000|2022-05-29 23:41:10|11468.6|11465.8|11469.4|11466.6|11469.4|11466.6|11468.6|11465.8|2
1653867680000|2022-05-29 23:41:20|11469.8|11467|11470.9|11468.1|11472|11468.1|11469.5|11463.5|13
1653867690000|2022-05-29 23:41:30|11470.5|11466.5|11470.9|11468.1|11472.4|11469.6|11470.4|11466.5|17
1653867700000|2022-05-29 23:41:40|11470.2|11467.4|11470.1|11467.3|11471|11467.4|11469.9|11467|4
1653867710000|2022-05-29 23:41:50|11471|11467|11469.4|11466.6|11471|11467|11469.4|11466.6|1
1653867720000|2022-05-29 23:42:00|11469.8|11467|11470.2|11467.4|11471.4|11468.6|11469.8|11466.8|5
1653867730000|2022-05-29 23:42:10|11469.7|11466.9|11469.7|11466.9|11470.2|11467.4|11469.4|11466.6|3
1653867740000|2022-05-29 23:42:20|11469.8|11465.8|11469.7|11466.9|11469.8|11466.9|11469.7|11465.8|3
1653867750000|2022-05-29 23:42:30|11469.8|11465.8|11469.7|11466.9|11469.8|11466.9|11468.9|11465.8|2
1653867760000|2022-05-29 23:42:40|11469.5|11466.7|11469.8|11465.8|11469.8|11466.9|11469.5|11465.8|3
1653867770000|2022-05-29 23:42:50|11468.7|11465.9|11467.2|11464.4|11470|11466.6|11467.2|11464.4|4
1653867780000|2022-05-29 23:43:00|11467.4|11464.6|11468.7|11465.9|11469.8|11466.4|11467.4|11464.6|3
1653867790000|2022-05-29 23:43:10|11468.8|11464.8|11468.8|11464.8|11468.8|11464.8|11467.6|11464.2|3
1653867800000|2022-05-29 23:43:20|11467.7|11464.9|11468|11464|11468.2|11465.4|11466.9|11464|4
1653867810000|2022-05-29 23:43:30|11467.9|11465.1|11468|11464|11468.2|11465.1|11467.7|11464|1
1653867820000|2022-05-29 23:43:40|11466.9|11464.1|11467.5|11464.7|11467.5|11464.7|11466.9|11464.1|2
1653867840000|2022-05-29 23:44:00|11467.9|11465.1|11467.9|11465.1|11467.9|11465.1|11467.5|11464.7|1
1653867850000|2022-05-29 23:44:10|11468|11465.2|11468|11464|11468|11465.2|11467.2|11464|4
1653867860000|2022-05-29 23:44:20|11467.7|11464.9|11468|11464|11468|11465.1|11466.9|11464|3
1653867870000|2022-05-29 23:44:30|11467.9|11465.1|11467.9|11465.1|11467.9|11465.1|11467.9|11465.1|0
1653867880000|2022-05-29 23:44:40|11467.7|11464.9|11468|11464|11468|11464.9|11467.7|11464|1
1653867890000|2022-05-29 23:44:50|11467.9|11465.1|11468|11464|11468|11465.1|11467.9|11464|0
1653867900000|2022-05-29 23:45:00|11467.9|11465.1|11467.9|11465.1|11467.9|11465.1|11467.9|11465.1|1
1653867910000|2022-05-29 23:45:10|11467.7|11464.9|11468|11464|11468|11464.9|11467.7|11464|1
1653867920000|2022-05-29 23:45:20|11466.7|11463.9|11468|11464|11469.6|11464|11466.7|11461.6|2
1653867930000|2022-05-29 23:45:30|11467.9|11463.9|11467.1|11463.1|11467.9|11464|11466.8|11463.1|1
1653867940000|2022-05-29 23:45:40|11467.9|11463.9|11467.9|11463.9|11467.9|11464.2|11467|11463.9|2
1653867950000|2022-05-29 23:45:50|11466.8|11464|11467.9|11463.9|11467.9|11464|11466.8|11463.9|9
1653867960000|2022-05-29 23:46:00|11467|11464.2|11466|11463.2|11467.1|11464.2|11466|11463.1|2
1653867970000|2022-05-29 23:46:10|||||||||1
1653867990000|2022-05-29 23:46:30|||||||||2
1653868000000|2022-05-29 23:46:40|11466.2|11463.4|11466.8|11464|11467.8|11464.2|11466.2|11463.1|3
1653868010000|2022-05-29 23:46:50|11467.8|11463.8|11466.8|11464|11467.9|11464|11466.5|11463.7|0
1653868020000|2022-05-29 23:47:00|11467.1|11463.1|11467.9|11463.9|11469.4|11463.9|11466|11460.4|9
1653868060000|2022-05-29 23:47:40|||||||||1
1653868070000|2022-05-29 23:47:50|11467.8|11465|11467.9|11463.9|11467.9|11465|11467.6|11463.9|4
1653868090000|2022-05-29 23:48:10|11467.6|11464.8|11466.8|11464|11467.9|11464.8|11466.8|11463.9|1
1653868100000|2022-05-29 23:48:20|11466.9|11462.9|11466.9|11462.9|11466.9|11464|11466.6|11462.9|3
1653868110000|2022-05-29 23:48:30|||||||||2
1653868120000|2022-05-29 23:48:40|||||||||2
1653868150000|2022-05-29 23:49:10|11467.1|11463.1|11467.1|11463.1|11467.1|11463.1|11467.1|11463.1|0
1653868160000|2022-05-29 23:49:20|||||||||1
1653868170000|2022-05-29 23:49:30|11467.2|11464.4|11467.1|11463.1|11467.3|11464.5|11466.2|11463.1|9
1653868180000|2022-05-29 23:49:40|11466.9|11462.9|11466.9|11462.9|11466.9|11462.9|11466.9|11462.9|5
1653868200000|2022-05-29 23:50:00|11466.7|11462.7|11466.7|11462.7|11466.7|11462.7|11466.7|11462.7|2
1653868210000|2022-05-29 23:50:10|11466.3|11462.3|11466.9|11462.9|11466.9|11462.9|11466.3|11462.3|15
1653868220000|2022-05-29 23:50:20|11466|11463.2|11466.9|11462.9|11466.9|11463.2|11466|11462.9|5
1653868240000|2022-05-29 23:50:40|11465.8|11463|11469.8|11467|11469.9|11467|11465.8|11462.7|19
1653868250000|2022-05-29 23:50:50|11468.7|11465.9|11467.9|11463.9|11468.7|11465.9|11466.8|11463.7|3
1653868260000|2022-05-29 23:51:00|11467.6|11464.8|11465.9|11461.9|11468.1|11465|11465.9|11461.9|5
1653868270000|2022-05-29 23:51:10|11464.7|11461.4|11464.9|11456.9|11466.8|11461.4|11464.2|11456.9|7
1653868280000|2022-05-29 23:51:20|11465.2|11457.2|11461.9|11457.9|11465.2|11459.7|11461.5|11457.2|6
1653868290000|2022-05-29 23:51:30|11461.8|11459|11461.3|11458.5|11461.8|11459|11461.3|11458.5|0
1653868300000|2022-05-29 23:51:40|11461.1|11458.3|11460.9|11456.9|11461.1|11458.3|11460.9|11456.9|1
1653868310000|2022-05-29 23:51:50|11460.8|11458|11460.9|11456.9|11461.1|11458.3|11460.6|11456.9|1
1653868320000|2022-05-29 23:52:00|11460.7|11456.7|11460.7|11456.7|11460.7|11456.7|11460.7|11456.7|0
1653868340000|2022-05-29 23:52:20|11460.4|11457.6|11460.7|11456.7|11460.9|11457.6|11460.4|11456.7|1
1653868350000|2022-05-29 23:52:30|11459.8|11457|11459.8|11457|11459.8|11457|11459.8|11457|1
1653868360000|2022-05-29 23:52:40|11460|11457.2|11458.9|11454.9|11462.4|11457.2|11458.9|11453.8|10
1653868370000|2022-05-29 23:52:50|11458.8|11456|11459.1|11455.1|11459.1|11456|11457.8|11454.9|3
1653868380000|2022-05-29 23:53:00|11457.8|11455|11454.9|11450.9|11458.1|11455|11454.8|11450.9|8
1653868390000|2022-05-29 23:53:10|11455.1|11451.1|11454.8|11452|11455.1|11452|11454.8|11451.1|1
1653868400000|2022-05-29 23:53:20|11455.1|11451.1|11452.8|11450|11456.8|11451.1|11451.5|11447.4|10
1653868410000|2022-05-29 23:53:30|11452.3|11449.5|11451.8|11449|11453.9|11450|11451.3|11448.5|9
1653868420000|2022-05-29 23:53:40|11451.3|11448.5|11452.3|11449.5|11452.3|11449.5|11451|11447.9|4
1653868430000|2022-05-29 23:53:50|11452.8|11450|11453.1|11450.3|11453.1|11450.3|11452.8|11450|3
1653868440000|2022-05-29 23:54:00|11453.3|11450.5|11453.3|11450.5|11453.3|11450.5|11453.3|11450.5|0
1653868450000|2022-05-29 23:54:10|11453|11450.2|11452.8|11450|11453|11450.2|11452.8|11450|3
1653868460000|2022-05-29 23:54:20|11453.3|11450.5|11453.3|11450.5|11453.3|11450.5|11453.3|11450.5|0
1653868470000|2022-05-29 23:54:30|11453.1|11450.3|11453.3|11450.5|11453.3|11450.5|11452.8|11450|4
1653868480000|2022-05-29 23:54:40|11453.1|11450.3|11452.8|11450|11453.1|11450.3|11452.8|11450|4
1653868490000|2022-05-29 23:54:50|||||||||1
1653868500000|2022-05-29 23:55:00|||||||||3
1653868510000|2022-05-29 23:55:10|11452.7|11449.9|11453|11450.2|11453|11450.2|11452.7|11449.9|2
1653868520000|2022-05-29 23:55:20|11453.9|11449.9|11453|11450.2|11453.9|11450.2|11453|11449.9|1
1653868530000|2022-05-29 23:55:30|11453.3|11450.5|11453.7|11450.9|11453.7|11450.9|11453.3|11450.5|0
1653868540000|2022-05-29 23:55:40|||||||||1
1653868550000|2022-05-29 23:55:50|11454|11451.2|11451.8|11449|11454|11451.2|11449.9|11445.9|14
1653868560000|2022-05-29 23:56:00|11452.1|11449.3|11454.1|11450.1|11454.1|11450.1|11452.1|11448.9|2
1653868570000|2022-05-29 23:56:10|11453.3|11449.3|11451.9|11449.1|11453.3|11449.4|11451.8|11447.9|3
1653868580000|2022-05-29 23:56:20|11452.8|11450|11453.9|11449.9|11453.9|11450|11452.8|11449.9|0
1653868590000|2022-05-29 23:56:30|11452.7|11449.5|11453.7|11449.7|11453.7|11449.7|11452.3|11449.5|2
1653868600000|2022-05-29 23:56:40|11452.8|11450|11453.9|11449.9|11453.9|11450.2|11452.8|11449.9|3
1653868620000|2022-05-29 23:57:00|11453|11450.2|11453|11450.2|11454.1|11450.4|11453|11449.6|1
1653868650000|2022-05-29 23:57:30|11452.5|11449.7|11452.5|11449.7|11452.5|11449.7|11452.5|11449.7|0
1653868660000|2022-05-29 23:57:40|11452.8|11450|11454|11451.2|11454.1|11451.2|11452.8|11450|1
1653868670000|2022-05-29 23:57:50|||||||||1
1653868680000|2022-05-29 23:58:00|||||||||2
1653868700000|2022-05-29 23:58:20|||||||||1
1653868710000|2022-05-29 23:58:30|11453.3|11450.5|11453.8|11451|11454.4|11451.6|11452.9|11449.9|5
1653868720000|2022-05-29 23:58:40|11452.8|11450|11453.7|11449.7|11453.7|11450|11452.8|11449.7|1
1653868740000|2022-05-29 23:59:00|11453.9|11449.9|11452.4|11449.6|11453.9|11450|11451.8|11449|7
1653868750000|2022-05-29 23:59:10|11452.8|11450|11452.8|11450|11452.8|11450|11452.8|11450|0
1653868760000|2022-05-29 23:59:20|11453|11449|11452.6|11449.8|11453|11450|11452.6|11448.9|0
1653868770000|2022-05-29 23:59:30|11452.8|11450|11452.8|11450|11452.8|11450|11452.8|11450|0
1653868790000|2022-05-29 23:59:50|11452.6|11449.8|11452.9|11448.9|11452.9|11449.8|11452.6|11448.9|2
1653868800000|2022-05-30 00:00:00|11452.8|11448.8|11444.7|11441.9|11452.8|11449.1|11444.7|11441.8|35
1653868810000|2022-05-30 00:00:10|11445.8|11441.8|11445.8|11441.8|11446.2|11443.4|11443.6|11439.8|9
1653868820000|2022-05-30 00:00:20|11445.7|11441.7|11443.7|11440.9|11445.7|11442.9|11443.7|11440.8|9
1653868830000|2022-05-30 00:00:30|11444.7|11441.9|11444.7|11441.9|11444.7|11441.9|11444.7|11441.9|0
1653868840000|2022-05-30 00:00:40|11444.4|11441.6|11442.4|11439.6|11444.8|11441.9|11441|11437|42
1653868850000|2022-05-30 00:00:50|11442.6|11439.8|11442.7|11439.9|11442.9|11440.1|11440.7|11437.9|4
1653868860000|2022-05-30 00:01:00|11442.2|11439.4|11440.7|11437.9|11443.1|11440.3|11440.7|11437.9|3
1653868870000|2022-05-30 00:01:10|11441.8|11437.8|11442.7|11439.9|11442.8|11439.9|11441.7|11437.8|3
1653868880000|2022-05-30 00:01:20|11443.2|11440.4|11443.2|11440.4|11443.2|11440.4|11443.2|11440.4|1
1653868890000|2022-05-30 00:01:30|11443.7|11440.9|11445.8|11441.8|11446.2|11442.2|11443.7|11440.9|10
1653868900000|2022-05-30 00:01:40|11445.5|11442.7|11445.7|11442.9|11445.7|11442.9|11444.7|11441.9|1
1653868910000|2022-05-30 00:01:50|||||||||6
1653868920000|2022-05-30 00:02:00|11446.8|11442.8|11450.6|11447.8|11450.6|11447.8|11446.8|11442.8|6
1653868930000|2022-05-30 00:02:10|11449.5|11446.7|11449.9|11447.1|11449.9|11447.1|11448.5|11444.8|2
1653868940000|2022-05-30 00:02:20|11449.7|11446.9|11449.7|11446.9|11449.9|11447.1|11449.5|11446.7|1
1653868960000|2022-05-30 00:02:40|11449.5|11446.7|11447.8|11443.8|11449.5|11446.7|11447|11443|4
1653868970000|2022-05-30 00:02:50|11445.7|11442.9|11448.6|11444.6|11448.6|11444.7|11445.3|11441.6|5
1653868980000|2022-05-30 00:03:00|11448|11445.2|11451.7|11448.9|11453.7|11448.9|11448|11445.2|11
1653868990000|2022-05-30 00:03:10|11452.8|11448.8|11453.7|11445.7|11454.1|11449|11449.7|11445.7|8
1653869000000|2022-05-30 00:03:20|||||||||1
1653869010000|2022-05-30 00:03:30|11452|11448|11450.9|11448.1|11452.2|11449.1|11450.9|11448|0
1653869020000|2022-05-30 00:03:40|11450.7|11447.9|11450.7|11447.9|11450.7|11447.9|11450.7|11447.9|0
1653869030000|2022-05-30 00:03:50|11451.4|11448.6|11451.9|11449.1|11451.9|11449.1|11451.2|11448.4|2
1653869040000|2022-05-30 00:04:00|11451.7|11448.9|11451.1|11448.3|11452|11448.9|11451.1|11448|1
1653869050000|2022-05-30 00:04:10|11450.6|11447.8|11451.7|11448.9|11452.2|11449.1|11450.6|11447.8|6
1653869060000|2022-05-30 00:04:20|11451.1|11448.3|11450.9|11448.1|11451.9|11449.1|11450.4|11447.6|9
1653869070000|2022-05-30 00:04:30|11451.2|11448.4|11451.2|11447.2|11451.2|11448.4|11450.9|11447.2|0
1653869080000|2022-05-30 00:04:40|11450.9|11448.1|11451.6|11447.6|11452.2|11449.4|11450.9|11447.6|4
1653869090000|2022-05-30 00:04:50|11450.7|11447.9|11451.5|11448.7|11451.6|11448.7|11450.7|11447.6|2
1653869100000|2022-05-30 00:05:00|11451.2|11448.4|11450.7|11447.9|11451.2|11448.4|11449.7|11446|4
1653869110000|2022-05-30 00:05:10|11449.7|11446.9|11449.7|11446.9|11450.8|11447.7|11449.7|11446|2
1653869120000|2022-05-30 00:05:20|11450|11446|11448.1|11445.3|11450|11446.6|11448.1|11445.3|3
1653869130000|2022-05-30 00:05:30|11448.4|11445.6|11447.5|11444.7|11448.4|11445.6|11446.6|11443.2|3
1653869140000|2022-05-30 00:05:40|11447.7|11444.9|11447.7|11444.9|11448.8|11444.9|11446.4|11443|3
1653869150000|2022-05-30 00:05:50|11447.5|11444.7|11445.9|11443.1|11448|11444.9|11445.9|11443|1
1653869160000|2022-05-30 00:06:00|11446.2|11443.4|11446.7|11443.9|11447.9|11445.1|11445.9|11443|0
1653869180000|2022-05-30 00:06:20|11446.9|11444.1|11447.8|11443.8|11448|11444.1|11446.9|11443.8|1
1653869200000|2022-05-30 00:06:40|11446.9|11444.1|11447.8|11443.8|11448|11444.1|11446.9|11443.8|1
1653869210000|2022-05-30 00:06:50|11447.5|11444.7|11447.5|11444.7|11447.7|11444.9|11447.5|11444.7|0
1653869220000|2022-05-30 00:07:00|11447.7|11444.9|11446.9|11444.1|11448|11444.9|11446.2|11443.4|1
1653869230000|2022-05-30 00:07:10|11446.7|11443.9|11441.9|11439.1|11447|11443.9|11441.3|11438.5|25
1653869240000|2022-05-30 00:07:20|11442.9|11440.1|11440.6|11437.8|11442.9|11440.1|11440.6|11437.8|3
1653869250000|2022-05-30 00:07:30|11440.8|11438|11437.9|11435.1|11441.1|11438.3|11437.9|11435.1|23
1653869260000|2022-05-30 00:07:40|11438.1|11435.3|11438.9|11436.1|11439.4|11436.6|11438.1|11435|3
1653869270000|2022-05-30 00:07:50|11439.4|11436.6|11437.9|11435.1|11439.4|11436.6|11437.9|11434.8|8
1653869280000|2022-05-30 00:08:00|11438.2|11435.4|11436.9|11434.1|11438.4|11435.6|11435.1|11432.3|32
1653869290000|2022-05-30 00:08:10|11437.4|11434.6|11437.9|11435.1|11439.2|11436.4|11435.9|11433.1|17
1653869300000|2022-05-30 00:08:20|11437|11434.2|11435.4|11432.6|11437|11434.2|11435.4|11432.6|20
1653869310000|2022-05-30 00:08:30|11435.6|11432.8|11437.9|11435.1|11437.9|11435.1|11435.6|11432.8|6
1653869320000|2022-05-30 00:08:40|11437.4|11434.6|11437.1|11434.3|11437.4|11434.6|11437.1|11434.3|0
1653869330000|2022-05-30 00:08:50|11437.4|11434.6|11435.9|11433.1|11437.9|11435.1|11435.9|11433.1|1
1653869340000|2022-05-30 00:09:00|11436.2|11433.4|11435.9|11433.1|11437.2|11434.1|11435.7|11432.2|3
1653869350000|2022-05-30 00:09:10|11436.4|11433.6|11435.4|11432.6|11437.4|11434.6|11435.4|11432.6|4
1653869360000|2022-05-30 00:09:20|11435.7|11432.9|11435.9|11433.1|11436.4|11433.6|11434.9|11432|3
1653869370000|2022-05-30 00:09:30|11436.2|11432.2|11436.1|11433.3|11436.2|11433.3|11435.9|11432.2|3
1653869380000|2022-05-30 00:09:40|11436.9|11434.1|11435.9|11433.1|11436.9|11434.1|11434.9|11432.1|6
1653869390000|2022-05-30 00:09:50|||||||||1
1653869400000|2022-05-30 00:10:00|11437|11434.2|11436.9|11434.1|11437.3|11434.5|11436.3|11433.5|8
1653869410000|2022-05-30 00:10:10|11437.1|11434.3|11437.1|11434.3|11438.2|11435.1|11437.1|11434|0
1653869420000|2022-05-30 00:10:20|11437.7|11434.9|11436.9|11434.1|11438.2|11435.1|11436.9|11434.1|1
1653869430000|2022-05-30 00:10:30|11436.4|11433.6|11437.9|11435.1|11437.9|11435.1|11436.4|11433.6|1
1653869440000|2022-05-30 00:10:40|11437.2|11434.4|11437.9|11435.1|11438|11435.1|11436.9|11434|4
1653869450000|2022-05-30 00:10:50|11437.1|11434.3|11436.9|11434.1|11437.1|11434.3|11436.9|11434.1|1
1653869460000|2022-05-30 00:11:00|11436.4|11433.6|11436.4|11433.6|11436.4|11433.6|11436.4|11433.6|0
1653869480000|2022-05-30 00:11:20|11435.4|11432.6|11438|11434|11438.2|11434.8|11435.4|11432.6|3
1653869490000|2022-05-30 00:11:30|11438.2|11434.2|11437.9|11435.1|11438.2|11435.1|11437.7|11434|2
1653869510000|2022-05-30 00:11:50|11436.9|11434.1|11436.9|11434.1|11436.9|11434.1|11436.9|11434.1|2
1653869520000|2022-05-30 00:12:00|11437.5|11434.7|11436.9|11434.1|11437.5|11434.7|11436.6|11433.8|3
1653869530000|2022-05-30 00:12:10|11437.2|11434.4|11437.7|11434.9|11438.1|11435.1|11436.9|11433.8|5
1653869540000|2022-05-30 00:12:20|11437.9|11435.1|11437.9|11435.1|11437.9|11435.1|11437.9|11435.1|2
1653869550000|2022-05-30 00:12:30|11438.4|11435.6|11438.4|11435.6|11438.4|11435.6|11438.4|11435.6|0
1653869560000|2022-05-30 00:12:40|11438.5|11435.7|11439.9|11437.1|11440.9|11438.1|11438.5|11435.7|18
1653869570000|2022-05-30 00:12:50|11440.8|11436.8|11439.9|11437.1|11440.9|11438.1|11439.9|11436.8|3
1653869580000|2022-05-30 00:13:00|11440.8|11436.8|11439.9|11437.1|11440.8|11437.4|11439.9|11436.8|4
1653869590000|2022-05-30 00:13:10|11439.8|11437|11440.8|11438|11441.2|11438.4|11439.8|11437|4
1653869610000|2022-05-30 00:13:30|11440.3|11437.5|11443.2|11440.4|11443.7|11440.9|11440.3|11437.5|25
1653869620000|2022-05-30 00:13:40|11443.7|11440.9|11442.8|11440|11445.2|11442.4|11442.8|11440|7
1653869630000|2022-05-30 00:13:50|11443.3|11440.5|11442.8|11440|11443.3|11440.5|11442.8|11440|3
1653869640000|2022-05-30 00:14:00|11442.3|11439.5|11442.8|11440|11442.8|11440|11442.3|11439.5|0
1653869650000|2022-05-30 00:14:10|11442.5|11439.7|11443.1|11439.1|11443.1|11440|11441.7|11437.9|3
1653869660000|2022-05-30 00:14:20|11442.8|11440|11442|11439.2|11442.8|11440|11442|11439.2|1
1653869670000|2022-05-30 00:14:30|11441.8|11439|11442.8|11440|11443.1|11440|11441.8|11438.7|4
1653869680000|2022-05-30 00:14:40|11442.5|11439.7|11442.8|11440|11442.8|11440|11441.8|11439|0
1653869690000|2022-05-30 00:14:50|11443.1|11439.1|11441.8|11439|11443.1|11439.1|11441.8|11439|2
1653869700000|2022-05-30 00:15:00|11442.1|11439.3|11445.9|11441.9|11445.9|11443|11442.1|11439.3|25
1653869710000|2022-05-30 00:15:10|11445|11442.2|11445.8|11443|11446.1|11443.3|11444.8|11441.9|1
1653869720000|2022-05-30 00:15:20|||||||||1
1653869730000|2022-05-30 00:15:30|11445.3|11442.5|11445.8|11443|11445.8|11443|11445.3|11442.5|3
1653869740000|2022-05-30 00:15:40|11445.5|11442.7|11445.3|11442.5|11445.5|11442.7|11444.8|11442|2
1653869760000|2022-05-30 00:16:00|11444.8|11442|11442.8|11440|11444.8|11442|11442.5|11439.1|7
1653869770000|2022-05-30 00:16:10|11443.1|11440.3|11444.8|11442|11445.3|11442.5|11443.1|11440.3|4
1653869780000|2022-05-30 00:16:20|11445.3|11442.5|11445.3|11442.5|11445.3|11442.5|11445.3|11442.5|0
1653869790000|2022-05-30 00:16:30|11445.6|11442.8|11446.8|11444|11446.8|11444|11445.6|11442.8|6
1653869820000|2022-05-30 00:17:00|11446.3|11443.5|11445.8|11443|11446.3|11443.5|11445.3|11442.5|2
1653869830000|2022-05-30 00:17:10|11447.1|11443.1|11446.8|11444|11447.1|11444|11446.8|11443.1|4
1653869840000|2022-05-30 00:17:20|11446.5|11443.7|11446.8|11444|11446.8|11444|11446.3|11443.5|1
1653869850000|2022-05-30 00:17:30|11447|11444.2|11447.8|11445|11447.8|11445|11446.5|11443.7|9
1653869880000|2022-05-30 00:18:00|11448.1|11444.1|11450|11447.2|11450.1|11447.3|11447|11443.9|12
1653869890000|2022-05-30 00:18:10|11450.3|11447.5|11446.8|11444|11450.3|11447.5|11446.8|11444|12
1653869910000|2022-05-30 00:18:30|11446.5|11443.7|11446.8|11444|11447.3|11444.5|11446.5|11443.7|4
1653869920000|2022-05-30 00:18:40|11447|11444.2|11446.8|11444|11448.1|11445|11446.8|11444|2
1653869930000|2022-05-30 00:18:50|11447.1|11444.3|11447.8|11445|11447.8|11445|11447.1|11444.3|0
1653869940000|2022-05-30 00:19:00|11447.5|11444.7|11447.3|11444.5|11447.5|11444.7|11446.8|11444|0
1653869950000|2022-05-30 00:19:10|11449|11446.2|11448.8|11446|11449.3|11446.5|11448.8|11446|5
1653869970000|2022-05-30 00:19:30|11448.5|11445.7|11448.8|11446|11448.8|11446|11448.5|11445.7|1
1653869980000|2022-05-30 00:19:40|11449.3|11446.5|11447|11444.2|11449.3|11446.5|11447|11444.2|4
1653869990000|2022-05-30 00:19:50|11446.5|11443.7|11447.8|11445|11448.3|11445.5|11445.8|11443|3
1653870000000|2022-05-30 00:20:00|11447.2|11444.4|11446.8|11444|11447.3|11444.5|11446.6|11443.8|4
1653870010000|2022-05-30 00:20:10|11446.5|11443.7|11448|11445.2|11448.3|11445.5|11446.5|11443.7|4
1653870030000|2022-05-30 00:20:30|11447.8|11445|11447.8|11445|11447.8|11445|11447.8|11445|0
1653870040000|2022-05-30 00:20:40|11448.1|11445.3|11448.3|11445.5|11448.3|11445.5|11448.1|11445.3|2
1653870050000|2022-05-30 00:20:50|11448.5|11445.7|11445.8|11443|11448.9|11446|11445.5|11442.7|9
1653870060000|2022-05-30 00:21:00|11445.3|11442.5|11445.8|11443|11445.8|11443|11445.3|11442.5|0
1653870070000|2022-05-30 00:21:10|11447|11444.2|11446.8|11444|11447|11444.2|11446.8|11444|11
1653870080000|2022-05-30 00:21:20|11447.1|11444.3|11447.8|11445|11447.8|11445|11447.1|11444.3|2
1653870100000|2022-05-30 00:21:40|11448.9|11444.9|11448.9|11444.9|11448.9|11444.9|11448.9|11444.9|2
1653870120000|2022-05-30 00:22:00|11449.1|11445.1|11447.3|11444.5|11449.1|11445.3|11447.3|11444.5|3
1653870130000|2022-05-30 00:22:10|11447.8|11445|11449.2|11446.4|11449.9|11447|11447.8|11445|0
1653870140000|2022-05-30 00:22:20|11448.8|11446|11449.7|11445.7|11449.7|11446|11448.8|11445.7|0
1653870150000|2022-05-30 00:22:30|11449.9|11445.9|11449.9|11445.9|11449.9|11445.9|11449.9|11445.9|0
1653870160000|2022-05-30 00:22:40|11449|11446.2|11448.8|11446|11449|11446.2|11448.8|11446|0
1653870180000|2022-05-30 00:23:00|11449.7|11445.7|11449.8|11447|11449.8|11447|11449.4|11445.7|1
1653870230000|2022-05-30 00:23:50|11447.9|11445.1|11446.8|11444|11447.9|11445.1|11445.5|11442.3|7
1653870240000|2022-05-30 00:24:00|11447|11444.2|11446.8|11444|11447.9|11444.2|11446.8|11443.7|1
1653870250000|2022-05-30 00:24:10|11446.1|11443.3|11446.8|11444|11446.8|11444|11443.8|11441|15
1653870260000|2022-05-30 00:24:20|11446.5|11443.7|11444.8|11442|11446.5|11443.7|11444.8|11441.1|1
1653870270000|2022-05-30 00:24:30|11444.7|11440.7|11444.8|11442|11445.9|11442|11441.8|11438.9|14
1653870280000|2022-05-30 00:24:40|11445.7|11442.9|11447.3|11444.5|11447.4|11444.6|11445.7|11442.9|12
1653870290000|2022-05-30 00:24:50|11447|11444.2|11447.8|11445|11448.1|11445.3|11446.5|11443.7|3
1653870300000|2022-05-30 00:25:00|11446.8|11444|11447.8|11445|11447.8|11445|11445.8|11442.1|11
1653870310000|2022-05-30 00:25:10|11448.3|11445.5|11446.8|11444|11448.3|11445.5|11446.8|11444|3
1653870320000|2022-05-30 00:25:20|11446.5|11443.7|11449.3|11446.5|11449.3|11446.5|11445.8|11442.1|17
1653870330000|2022-05-30 00:25:30|11448.8|11446|11448.8|11446|11448.8|11446|11448.8|11446|0
1653870340000|2022-05-30 00:25:40|11449.9|11445.9|11449.9|11445.9|11449.9|11445.9|11449.9|11445.9|0
1653870360000|2022-05-30 00:26:00|11449.6|11446.8|11449.1|11446.3|11450.3|11447.5|11448.6|11445.8|11
1653870370000|2022-05-30 00:26:10|11448.8|11446|11448.8|11446|11449.3|11446.5|11448.3|11445.5|0
1653870380000|2022-05-30 00:26:20|11449|11445|11446.8|11444|11449|11445|11446.8|11444|0
1653870390000|2022-05-30 00:26:30|11447.1|11444.3|11443.8|11441|11447.1|11444.3|11443.8|11439.9|2
1653870400000|2022-05-30 00:26:40|11445|11442.2|11445.8|11443|11445.8|11443|11444.8|11441.7|6
1653870420000|2022-05-30 00:27:00|11446.4|11443.6|11448.8|11446|11449.8|11447|11446.4|11443.6|4
1653870430000|2022-05-30 00:27:10|11449.1|11446.3|11449.9|11445.9|11449.9|11447|11448.8|11445.7|1
1653870440000|2022-05-30 00:27:20|11448.9|11446.1|11448.9|11446.1|11448.9|11446.1|11448.9|11446.1|0
1653870450000|2022-05-30 00:27:30|11448.8|11446|11449.7|11446.9|11449.8|11447|11448.8|11446|2
1653870460000|2022-05-30 00:27:40|11449.2|11446.4|11449.7|11446.9|11450.1|11447.3|11448.7|11445.9|7
1653870470000|2022-05-30 00:27:50|11450.2|11447.4|11450.6|11447.8|11450.9|11448.1|11450.2|11447.4|2
1653870480000|2022-05-30 00:28:00|11450.2|11447.4|11450.6|11447.8|11450.9|11448.1|11450.2|11447.4|8
1653870490000|2022-05-30 00:28:10|||||||||2
1653870520000|2022-05-30 00:28:40|11450.2|11447.4|11450.6|11447.8|11450.6|11447.8|11450.2|11447.4|2
1653870540000|2022-05-30 00:29:00|11450.5|11447.7|11452.7|11449.9|11454.7|11451.9|11450.5|11447.7|24
1653870550000|2022-05-30 00:29:10|11453.2|11450.4|11453.2|11450.4|11453.7|11450.9|11452.9|11450.1|1
1653870560000|2022-05-30 00:29:20|11452.7|11449.9|11452.7|11449.9|11452.7|11449.9|11452.7|11449.9|0
1653870590000|2022-05-30 00:29:50|11452.5|11449.7|11453.7|11450.9|11453.7|11450.9|11451.9|11449.1|9
1653870600000|2022-05-30 00:30:00|11453.4|11450.6|11453.7|11450.9|11453.7|11450.9|11452.2|11449.4|5
1653870610000|2022-05-30 00:30:10|11453.4|11450.6|11451.7|11448.9|11453.8|11450.9|11451.7|11448.9|3
1653870620000|2022-05-30 00:30:20|11450.9|11448.1|11450.7|11447.9|11451.2|11448.4|11450.2|11447.4|4
1653870630000|2022-05-30 00:30:30|11449.9|11447.1|11450.7|11447.9|11451.2|11448.4|11449.7|11446.9|9
1653870640000|2022-05-30 00:30:40|11450.6|11447.8|11451.7|11448.9|11451.7|11448.9|11450.6|11447.8|2
1653870650000|2022-05-30 00:30:50|11451.2|11448.4|11450.7|11447.9|11451.2|11448.4|11450.2|11447.4|5
1653870660000|2022-05-30 00:31:00|11450.1|11447.3|11450.7|11447.9|11450.7|11447.9|11448.7|11445.8|5
1653870700000|2022-05-30 00:31:40|11450.4|11447.6|11450.2|11447.4|11450.4|11447.6|11450.2|11447.4|0
1653870710000|2022-05-30 00:31:50|11450.5|11447.7|11450.4|11447.6|11450.8|11448|11449.7|11446.9|8
1653870720000|2022-05-30 00:32:00|11450.2|11447.4|11452.7|11449.9|11452.7|11449.9|11449.7|11446.9|12
1653870730000|2022-05-30 00:32:10|11453|11450.2|11453.4|11450.6|11453.4|11450.6|11453|11450.2|1
1653870740000|2022-05-30 00:32:20|11452.6|11449.8|11451.7|11448.9|11452.6|11449.8|11451.7|11448.9|3
1653870750000|2022-05-30 00:32:30|11451.2|11448.4|11451.7|11448.9|11451.7|11448.9|11451.2|11448.4|1
1653870760000|2022-05-30 00:32:40|11452|11449.2|11452.2|11449.4|11452.7|11449.9|11452|11449.2|0
1653870770000|2022-05-30 00:32:50|11451.7|11448.9|11451.7|11448.9|11451.7|11448.9|11451.4|11448.6|1
1653870780000|2022-05-30 00:33:00|11452.2|11449.4|11451.7|11448.9|11452.2|11449.4|11451.7|11448.9|1
1653870800000|2022-05-30 00:33:20|11452.2|11449.4|11451.7|11448.9|11452.2|11449.4|11451.7|11448.9|0
1653870810000|2022-05-30 00:33:30|11451.2|11448.4|11450.6|11447.8|11451.2|11448.4|11449.7|11446.6|8
1653870820000|2022-05-30 00:33:40|11451.2|11448.4|11452.7|11449.9|11452.7|11449.9|11451.2|11448.4|2
1653870830000|2022-05-30 00:33:50|||||||||1
1653870840000|2022-05-30 00:34:00|11453.3|11450.5|11452.2|11449.4|11454.7|11451.9|11452.2|11449.4|18
1653870850000|2022-05-30 00:34:10|11451.3|11448.5|11452.2|11449.4|11452.2|11449.4|11450.7|11447.9|32
1653870860000|2022-05-30 00:34:20|11451.8|11449|11451.7|11448.9|11451.8|11449|11451.2|11448.4|2
1653870870000|2022-05-30 00:34:30|11451.9|11449.1|11451.7|11448.9|11452.2|11449.4|11451.7|11448.9|1
1653870900000|2022-05-30 00:35:00|11452|11449.2|11451.7|11448.9|11452.2|11449.4|11449.7|11446.9|14
1653870910000|2022-05-30 00:35:10|11452.2|11449.4|11451.7|11448.9|11452.2|11449.4|11451.7|11448.9|0
1653870920000|2022-05-30 00:35:20|11452.2|11449.4|11451.7|11448.9|11452.2|11449.4|11451.7|11448.9|1
1653870930000|2022-05-30 00:35:30|11450.2|11447.4|11452.2|11449.4|11452.2|11449.4|11449.2|11446.4|13
1653870950000|2022-05-30 00:35:50|11452|11449.2|11451.2|11448.4|11452|11449.2|11451.2|11448.4|2
1653870960000|2022-05-30 00:36:00|11450.7|11447.9|11451.7|11448.9|11452.7|11449.9|11450.2|11447.4|7
1653870970000|2022-05-30 00:36:10|11451.1|11448.3|11451.7|11448.9|11452.2|11449.4|11450.7|11447.9|14
1653870980000|2022-05-30 00:36:20|11452.2|11449.4|11453.2|11450.4|11453.2|11450.4|11452.2|11449.4|2
1653870990000|2022-05-30 00:36:30|11452.7|11449.9|11452.7|11449.9|11452.7|11449.9|11452.7|11449.9|0
1653871000000|2022-05-30 00:36:40|11452.4|11449.6|11453.7|11450.9|11453.7|11450.9|11452.2|11449.4|1
1653871010000|2022-05-30 00:36:50|11454|11451.2|11454.2|11451.4|11454.2|11451.4|11453.4|11450.6|3
1653871020000|2022-05-30 00:37:00|11453.9|11451.1|11452.7|11449.9|11454.2|11451.4|11452.7|11449.9|3
1653871030000|2022-05-30 00:37:10|11453|11450.2|11451.7|11448.9|11453.2|11450.4|11451.7|11448.8|2
1653871040000|2022-05-30 00:37:20|11452|11449.2|11452.7|11449.9|11452.7|11449.9|11452|11449.2|1
1653871070000|2022-05-30 00:37:50|11452|11449.2|11451.7|11448.9|11452|11449.2|11451.7|11448.9|3
1653871080000|2022-05-30 00:38:00|11452|11449.2|11452.2|11449.4|11452.2|11449.4|11452|11449.2|0
1653871090000|2022-05-30 00:38:10|11451.2|11448.4|11451.2|11448.4|11451.2|11448.4|11449.7|11446.9|24
1653871100000|2022-05-30 00:38:20|11450.9|11448.1|11451.2|11448.4|11451.2|11448.4|11450.7|11447.9|2
1653871140000|2022-05-30 00:39:00|11450.6|11447.8|11450.7|11447.9|11450.7|11447.9|11450.6|11447.8|5
1653871150000|2022-05-30 00:39:10|11450|11447.2|11444.7|11441.9|11450|11447.2|11444.7|11441.9|15
1653871160000|2022-05-30 00:39:20|11445|11442.2|11442.2|11439.4|11445.2|11442.4|11441.4|11438.6|9
1653871170000|2022-05-30 00:39:30|11441.9|11439.1|11441.7|11438.9|11442.2|11439.4|11441.7|11438.9|6
1653871180000|2022-05-30 00:39:40|11441.2|11438.4|11441.7|11438.9|11442|11439.2|11441.2|11438.4|4
1653871190000|2022-05-30 00:39:50|11442|11439.2|11442.7|11439.9|11442.7|11439.9|11442|11439.2|4
1653871200000|2022-05-30 00:40:00|11442.4|11439.6|11442.9|11440.1|11443.8|11440.4|11441.7|11438.9|3
1653871210000|2022-05-30 00:40:10|11442.7|11439.9|11443.7|11440.9|11444.2|11441.4|11442.7|11439.9|2
1653871220000|2022-05-30 00:40:20|11444|11441.2|11442.7|11439.9|11444.2|11441.4|11442.7|11439.9|1
1653871230000|2022-05-30 00:40:30|||||||||1
1653871240000|2022-05-30 00:40:40|11442|11439.2|11441.7|11438.9|11442|11439.2|11441.7|11438.9|3
1653871250000|2022-05-30 00:40:50|11444.2|11441.4|11446.7|11443.9|11446.7|11443.9|11444.2|11441.4|15
1653871260000|2022-05-30 00:41:00|11446.3|11443.5|11443.7|11440.9|11446.3|11443.5|11443.2|11440.4|5
1653871280000|2022-05-30 00:41:20|11444.7|11441.9|11443.7|11440.9|11444.7|11441.9|11443.7|11440.9|3
1653871290000|2022-05-30 00:41:30|11443.3|11440.5|11443.2|11440.4|11444.2|11441.4|11443.2|11440.4|3
1653871300000|2022-05-30 00:41:40|11443.7|11440.9|11443.7|11440.9|11443.7|11440.9|11443.7|11440.9|0
1653871320000|2022-05-30 00:42:00|11443.2|11440.4|11443.7|11440.9|11443.7|11440.9|11443.2|11440.4|2
1653871330000|2022-05-30 00:42:10|11443.6|11440.8|11443.6|11440.8|11443.6|11440.8|11443.6|11440.8|0
1653871340000|2022-05-30 00:42:20|11443.3|11440.5|11444.1|11441.3|11444.1|11441.3|11443.3|11440.5|1
1653871370000|2022-05-30 00:42:50|11444.5|11441.7|11444.6|11441.8|11445.1|11442.3|11444.5|11441.7|3
1653871380000|2022-05-30 00:43:00|11445|11442.2|11446.6|11443.8|11446.6|11443.8|11445|11442.2|8
1653871400000|2022-05-30 00:43:20|11447.4|11444.6|11448.8|11446|11448.8|11446|11447.4|11444.6|8
1653871410000|2022-05-30 00:43:30|11448.5|11445.7|11448.8|11446|11449.1|11446.3|11448.5|11445.7|2
1653871420000|2022-05-30 00:43:40|11449.6|11446.8|11452.1|11449.3|11452.1|11449.3|11449.3|11446.5|22
1653871430000|2022-05-30 00:43:50|11451.8|11449|11451.6|11448.8|11451.8|11449|11451.6|11448.8|3
1653871440000|2022-05-30 00:44:00|11450.6|11447.8|11451.1|11448.3|11451.1|11448.3|11450.6|11447.8|0
1653871450000|2022-05-30 00:44:10|11450.6|11447.8|11451.1|11448.3|11451.4|11448.6|11450.6|11447.8|1
1653871460000|2022-05-30 00:44:20|11451.6|11448.8|11451.6|11448.8|11452.1|11449.3|11451.6|11448.8|1
1653871470000|2022-05-30 00:44:30|11452.1|11449.3|11455.6|11452.8|11456.1|11453.3|11452.1|11449.3|62
1653871480000|2022-05-30 00:44:40|11456.1|11453.3|11455.6|11452.8|11456.1|11453.3|11454.6|11451.8|11
1653871490000|2022-05-30 00:44:50|11455.9|11453.1|11456.1|11453.3|11456.1|11453.3|11455.9|11453.1|2
1653871500000|2022-05-30 00:45:00|11456.9|11454.1|11460.6|11457.8|11460.6|11457.8|11456.1|11453.3|28
1653871510000|2022-05-30 00:45:10|11460.9|11458.1|11461.3|11458.5|11461.6|11458.8|11460.6|11457.8|10
1653871520000|2022-05-30 00:45:20|11461.1|11458.3|11461.1|11458.3|11461.7|11458.9|11459.6|11456.8|13
1653871530000|2022-05-30 00:45:30|11460.8|11458|11460.6|11457.8|11461.1|11458.3|11460.6|11457.8|1
1653871540000|2022-05-30 00:45:40|11460.9|11458.1|11460.6|11457.8|11461.1|11458.3|11460.6|11457.8|3
1653871560000|2022-05-30 00:46:00|11460.8|11458|11460.6|11457.8|11461.1|11458.3|11460.6|11457.8|0
1653871580000|2022-05-30 00:46:20|11461.1|11458.3|11460.6|11457.8|11461.1|11458.3|11460.6|11457.8|4
1653871590000|2022-05-30 00:46:30|11460.3|11457.5|11459.1|11456.3|11460.3|11457.5|11459.1|11456.3|2
1653871600000|2022-05-30 00:46:40|11458.8|11456|11459.6|11456.8|11459.6|11456.8|11458.6|11455.8|5
1653871610000|2022-05-30 00:46:50|11459.3|11456.5|11459.6|11456.8|11459.6|11456.8|11459.1|11456.3|3
1653871620000|2022-05-30 00:47:00|11460.1|11457.3|11459.1|11456.3|11460.1|11457.3|11459.1|11456.3|3
1653871630000|2022-05-30 00:47:10|11459.4|11456.6|11459.8|11457|11460.5|11457|11459.4|11456.5|1
1653871650000|2022-05-30 00:47:30|11459.6|11456.8|11462.4|11459.6|11462.4|11459.6|11459.6|11456.8|4
1653871660000|2022-05-30 00:47:40|11462.7|11459.9|11464.6|11461.8|11465.9|11463.1|11462.7|11459.9|33
1653871670000|2022-05-30 00:47:50|11464.3|11461.5|11463.6|11460.8|11465.4|11462.6|11463.6|11460.8|5
1653871680000|2022-05-30 00:48:00|11464.1|11461.3|11464.4|11461.6|11464.6|11461.8|11464.1|11461.3|3
1653871690000|2022-05-30 00:48:10|11464.7|11461.9|11464.6|11461.8|11465.1|11462.3|11464.4|11461.6|5
1653871700000|2022-05-30 00:48:20|11464.9|11462.1|11464.9|11462.1|11464.9|11462.1|11464.6|11461.8|1
1653871710000|2022-05-30 00:48:30|11465.1|11462.3|11463.1|11460.3|11465.1|11462.3|11463.1|11460.3|6
1653871720000|2022-05-30 00:48:40|11463.4|11460.6|11465.6|11462.8|11465.6|11462.8|11463.4|11460.6|7
1653871730000|2022-05-30 00:48:50|11465.9|11463.1|11465.6|11462.8|11465.9|11463.1|11465.6|11461.7|2
1653871740000|2022-05-30 00:49:00|11465.9|11463.1|11461.6|11458.8|11467.1|11464.3|11461.6|11458.8|42
1653871750000|2022-05-30 00:49:10|11461.9|11459.1|11463.1|11460.3|11463.4|11460.6|11461.9|11459.1|1
1653871760000|2022-05-30 00:49:20|11463.4|11460.6|11464.6|11461.8|11465.6|11462.8|11463.4|11460.6|3
1653871770000|2022-05-30 00:49:30|11465.1|11462.3|11465.2|11462.4|11465.9|11463.1|11464.6|11461.8|11
1653871780000|2022-05-30 00:49:40|11464.8|11462|11463.6|11460.8|11465.4|11462.6|11463.4|11460.6|7
1653871790000|2022-05-30 00:49:50|11464.2|11461.4|11464.6|11461.8|11464.8|11462|11464.2|11461.4|9
1653871800000|2022-05-30 00:50:00|11464.9|11462.1|11463.6|11460.8|11465.1|11462.3|11463.6|11460.8|5
1653871810000|2022-05-30 00:50:10|11463.1|11460.3|11467.1|11464.3|11467.6|11464.8|11463.1|11460.3|15
1653871820000|2022-05-30 00:50:20|11466.8|11464|11466.1|11463.3|11467.1|11464.3|11465.6|11462.8|3
1653871830000|2022-05-30 00:50:30|11466.3|11463.5|11468.1|11465.3|11469.6|11466.8|11466.3|11463.5|11
1653871840000|2022-05-30 00:50:40|11467.9|11465.1|11467.6|11464.8|11467.9|11465.1|11467.6|11464.8|1
1653871850000|2022-05-30 00:50:50|11467.3|11464.5|11465.1|11462.3|11467.5|11464.6|11464.6|11461.8|17
1653871860000|2022-05-30 00:51:00|11465.4|11462.6|11469.8|11467|11470.1|11467.3|11465.4|11462.6|29
1653871870000|2022-05-30 00:51:10|11469.6|11466.8|11468.4|11465.6|11469.9|11467.1|11468.4|11465.6|7
1653871880000|2022-05-30 00:51:20|11469.9|11467.1|11469.6|11466.8|11469.9|11467.1|11469.6|11466.8|2
1653871890000|2022-05-30 00:51:30|11469|11466.2|11469.6|11466.8|11470.1|11467.3|11468.9|11466.1|2
1653871900000|2022-05-30 00:51:40|11469.9|11467.1|11469.6|11466.8|11469.9|11467.1|11469.1|11466.3|2
1653871910000|2022-05-30 00:51:50|11469.9|11467.1|11470.1|11467.3|11472.1|11469.3|11469.6|11466.8|37
1653871920000|2022-05-30 00:52:00|11470.4|11467.6|11469.2|11466.4|11470.9|11468.1|11469.1|11466.3|22
1653871930000|2022-05-30 00:52:10|11469.5|11466.7|11469.7|11466.9|11470|11467.2|11469.2|11466.4|2
1653871940000|2022-05-30 00:52:20|11469.2|11466.4|11469.2|11466.4|11469.2|11466.4|11469.2|11466.4|0
1653871950000|2022-05-30 00:52:30|11468.7|11465.9|11465.9|11463.1|11468.7|11465.9|11465.9|11463.1|11
1653871960000|2022-05-30 00:52:40|11465.5|11462.7|11465.2|11462.4|11465.5|11462.7|11464|11461.2|11
1653871970000|2022-05-30 00:52:50|11464.9|11462.1|11463.7|11460.9|11464.9|11462.1|11463.2|11460.4|7
1653871980000|2022-05-30 00:53:00|11463.4|11460.6|11467.1|11463.1|11467.1|11463.4|11463.2|11460.4|10
1653871990000|2022-05-30 00:53:10|11466.2|11463.4|11467.2|11464.4|11467.2|11464.4|11466.2|11463.4|3
1653872000000|2022-05-30 00:53:20|11466.9|11464.1|11466.6|11463.8|11467.4|11464.6|11466.1|11463.3|14
1653872010000|2022-05-30 00:53:30|11466.4|11463.6|11464.7|11461.9|11466.4|11463.6|11463.7|11460.9|9
1653872020000|2022-05-30 00:53:40|11464.5|11461.7|11464.2|11461.4|11464.5|11461.7|11462.7|11459.9|12
1653872030000|2022-05-30 00:53:50|11464.7|11461.9|11465.2|11462.4|11465.2|11462.4|11464.2|11461.4|7
1653872040000|2022-05-30 00:54:00|11465.5|11462.7|11464.7|11461.9|11465.5|11462.7|11464.7|11461.9|4
1653872050000|2022-05-30 00:54:10|11464.1|11461.3|11464.7|11461.9|11465.2|11462.4|11463.7|11460.9|8
1653872060000|2022-05-30 00:54:20|11464.4|11461.6|11463.2|11460.4|11464.4|11461.6|11463.2|11460.4|2
1653872070000|2022-05-30 00:54:30|11463.5|11460.7|11464.2|11461.4|11465.7|11462.9|11463.5|11460.7|14
1653872080000|2022-05-30 00:54:40|11464.5|11461.7|11465.7|11462.9|11465.7|11462.9|11464.2|11461.4|5
1653872090000|2022-05-30 00:54:50|11465.5|11462.7|11467.2|11464.4|11467.2|11464.4|11465.5|11462.7|9
1653872100000|2022-05-30 00:55:00|11467.5|11464.7|11466.7|11463.9|11467.7|11464.9|11466.7|11463.9|3
1653872110000|2022-05-30 00:55:10|11466.2|11463.4|11466.2|11463.4|11466.2|11463.4|11464.9|11462.1|8
1653872120000|2022-05-30 00:55:20|11465.9|11463.1|11464.7|11461.9|11465.9|11463.1|11464.7|11461.9|2
1653872130000|2022-05-30 00:55:30|11466|11463.2|11468.2|11465.4|11468.2|11465.4|11466|11463.2|24
1653872140000|2022-05-30 00:55:40|11468.7|11465.9|11469|11466.2|11469|11466.2|11468.7|11465.9|2
1653872150000|2022-05-30 00:55:50|11468.7|11465.9|11467.7|11464.9|11469.3|11466.5|11466.7|11463.9|11
1653872160000|2022-05-30 00:56:00|11467.5|11464.7|11465.2|11462.4|11469.2|11466.4|11465.2|11462.4|45
1653872170000|2022-05-30 00:56:10|11465.7|11462.9|11465.4|11462.6|11467.2|11464.4|11465.4|11462.6|7
1653872180000|2022-05-30 00:56:20|11465.2|11462.4|11465.2|11462.4|11465.2|11462.4|11465.2|11462.4|0
1653872190000|2022-05-30 00:56:30|11464.9|11462.1|11464.2|11461.4|11465.2|11462.4|11464|11461.2|8
1653872200000|2022-05-30 00:56:40|11464.8|11462|11465.2|11462.4|11465.2|11462.4|11464.8|11462|4
1653872210000|2022-05-30 00:56:50|11464.7|11461.9|11464.7|11461.9|11464.7|11461.9|11464.7|11461.9|0
1653872220000|2022-05-30 00:57:00|11465|11462.2|11465.2|11462.4|11465.7|11462.9|11464.7|11461.9|3
1653872230000|2022-05-30 00:57:10|11465.7|11462.9|11465.7|11462.9|11465.7|11462.9|11464.7|11461.9|3
1653872240000|2022-05-30 00:57:20|11466|11463.2|11464.7|11461.9|11467.1|11463.7|11464.7|11461.9|7
1653872250000|2022-05-30 00:57:30|11464.9|11462.1|11464.2|11461.4|11465.2|11462.4|11464.2|11461.4|3
1653872260000|2022-05-30 00:57:40|11464.5|11461.7|11463.7|11460.9|11464.5|11461.7|11463.7|11460.9|1
1653872270000|2022-05-30 00:57:50|11463.4|11460.6|11459.2|11456.4|11463.4|11460.6|11458.7|11455.9|17
1653872280000|2022-05-30 00:58:00|11459.5|11456.7|11461.7|11458.9|11461.7|11458.9|11459.5|11456.7|9
1653872290000|2022-05-30 00:58:10|11462|11459.2|11463.2|11460.4|11463.2|11460.4|11462|11459.2|4
1653872300000|2022-05-30 00:58:20|11462.7|11459.9|11461.2|11458.4|11462.7|11459.9|11461.2|11458.4|1
1653872310000|2022-05-30 00:58:30|||||||||1
1653872320000|2022-05-30 00:58:40|11461.8|11459|11462.7|11459.9|11462.7|11459.9|11461.8|11459|0
1653872330000|2022-05-30 00:58:50|11462.3|11459.5|11461.2|11458.4|11462.3|11459.5|11460.8|11458|3
1653872340000|2022-05-30 00:59:00|11461.8|11459|11462.2|11459.4|11462.3|11459.5|11461.8|11459|7
1653872350000|2022-05-30 00:59:10|11462.7|11459.9|11463.6|11460.8|11464|11461.2|11462.7|11459.9|1
1653872370000|2022-05-30 00:59:30|||||||||2
1653872380000|2022-05-30 00:59:40|11462.6|11459.8|11462.6|11459.8|11464.1|11460.8|11462.6|11459.8|7
1653872390000|2022-05-30 00:59:50|11462|11459.2|11461.1|11458.3|11462|11459.2|11461.1|11458.3|5
1653872400000|2022-05-30 01:00:00|11460.8|11458|11462.6|11459.8|11463.8|11461|11456.3|11453.5|79
1653872410000|2022-05-30 01:00:10|11462.3|11459.5|11475.1|11472.3|11478.1|11475.3|11461.8|11459|83
1653872420000|2022-05-30 01:00:20|11476.6|11473.8|11482.1|11479.3|11482.6|11479.8|11476.6|11473.8|131
1653872430000|2022-05-30 01:00:30|11482.6|11479.8|11481.8|11479|11486.4|11483.3|11481.8|11479|164
1653872440000|2022-05-30 01:00:40|11481.3|11478.5|11484.3|11481.5|11487.4|11484.3|11481.3|11478.5|115
1653872450000|2022-05-30 01:00:50|11484|11481.2|11483.5|11480.7|11487.1|11484.3|11483.2|11480.4|24
1653872460000|2022-05-30 01:01:00|11484|11481.2|11486.1|11483.3|11487.1|11484.3|11483.5|11479.8|42
1653872470000|2022-05-30 01:01:10|11486.7|11482.7|11482.3|11479.5|11486.7|11483.5|11481.3|11478.5|29
1653872480000|2022-05-30 01:01:20|11481.7|11478.9|11486.3|11483.5|11486.3|11483.5|11481.3|11478.5|13
1653872490000|2022-05-30 01:01:30|11486.6|11483.8|11488.3|11485.5|11488.8|11486|11486.5|11483.7|54
1653872500000|2022-05-30 01:01:40|11487.3|11484.5|11494.9|11492.1|11495.3|11492.5|11486.6|11483.8|152
1653872510000|2022-05-30 01:01:50|11495.3|11492.5|11493.3|11490.5|11497.6|11494.8|11493.2|11490.2|60
1653872520000|2022-05-30 01:02:00|11493.6|11490.8|11490.6|11486.6|11494.9|11492.1|11489.3|11486.5|29
1653872530000|2022-05-30 01:02:10|11489.7|11486.9|11486.3|11483.5|11490.8|11488|11485.7|11482.9|34
1653872540000|2022-05-30 01:02:20|11487.8|11483.8|11482.3|11479.5|11488.3|11485.5|11482.3|11479.5|8
1653872550000|2022-05-30 01:02:30|11483.3|11480.5|11486.3|11483.5|11486.6|11483.7|11482.8|11480|16
1653872560000|2022-05-30 01:02:40|11486|11483.2|11482.5|11479.7|11486.6|11483.5|11482.5|11479.7|10
1653872570000|2022-05-30 01:02:50|11482.3|11479.5|11484.3|11481.5|11485.4|11481.5|11479.7|11476.9|20
1653872580000|2022-05-30 01:03:00|11484.4|11480.4|11476.3|11473.5|11484.4|11480.5|11475.3|11472.5|38
1653872590000|2022-05-30 01:03:10|11476.8|11474|11477.3|11474.5|11477.8|11475|11475.3|11472.5|10
1653872600000|2022-05-30 01:03:20|11477.8|11475|11478.8|11476|11478.8|11476|11476.3|11473.5|11
1653872610000|2022-05-30 01:03:30|11478.3|11475.5|11480.3|11477.5|11480.6|11477.8|11477.3|11474.5|27
1653872620000|2022-05-30 01:03:40|11480.8|11478|11482.1|11479.3|11482.8|11480|11479.3|11476.5|18
1653872630000|2022-05-30 01:03:50|11482.5|11479.7|11481.5|11478.7|11482.6|11479.8|11480.3|11477.5|5
1653872640000|2022-05-30 01:04:00|11482.1|11479.3|11478.8|11476|11483.3|11480.5|11478.4|11475.6|17
1653872650000|2022-05-30 01:04:10|11478.3|11475.5|11475.7|11472.9|11481.5|11478.7|11475.3|11472.5|18
1653872660000|2022-05-30 01:04:20|11476.3|11473.5|11474|11471.2|11479.3|11476.5|11474|11471.2|17
1653872670000|2022-05-30 01:04:30|11474.2|11471.4|11475.3|11472.5|11475.5|11472.7|11473|11469.6|11
1653872680000|2022-05-30 01:04:40|11475.4|11471.4|11474.3|11471.5|11475.4|11471.5|11473.3|11470.5|11
1653872690000|2022-05-30 01:04:50|11475.2|11471.2|11477.8|11475|11477.8|11475|11473.8|11471|15
1653872700000|2022-05-30 01:05:00|11477.5|11474.7|11468.5|11465.7|11477.6|11474.7|11466.8|11464|33
1653872710000|2022-05-30 01:05:10|11470.1|11467.3|11467.3|11464.5|11471.1|11468.3|11467.3|11464.5|13
1653872720000|2022-05-30 01:05:20|11467.8|11465|11466.3|11463.5|11470.3|11467.5|11466.1|11462.6|16
1653872730000|2022-05-30 01:05:30|11467.4|11463.4|11466.3|11463.5|11467.6|11464.8|11465.3|11462.5|7
1653872740000|2022-05-30 01:05:40|11466.6|11463.8|11467.3|11464.5|11469.3|11466.5|11466.3|11463.5|15
1653872750000|2022-05-30 01:05:50|11467.6|11464.8|11465.5|11462.7|11467.8|11465|11465.5|11462.7|9
1653872760000|2022-05-30 01:06:00|11465.8|11463|11466.3|11463.5|11470.2|11467.1|11465.8|11463|17
1653872770000|2022-05-30 01:06:10|11467.2|11463.2|11468.3|11465.5|11468.6|11465.5|11464.8|11462|13
1653872780000|2022-05-30 01:06:20|11468.6|11465.8|11474.8|11472|11474.8|11472|11468.6|11465.8|14
1653872790000|2022-05-30 01:06:30|11475.4|11472.6|11471.3|11468.5|11475.4|11472.6|11471.3|11468.5|11
1653872800000|2022-05-30 01:06:40|11471.9|11469.1|11472.1|11469.3|11473.3|11470.5|11470.3|11467.5|6
1653872810000|2022-05-30 01:06:50|11472.3|11469.5|11470.3|11467.5|11474.1|11471.3|11469.3|11466.5|3
1653872820000|2022-05-30 01:07:00|11470.2|11467.4|11461.5|11458.7|11470.2|11467.4|11461.5|11458.7|42
1653872830000|2022-05-30 01:07:10|11462.3|11459.5|11459.3|11456.5|11462.3|11459.5|11459.3|11456.5|24
1653872840000|2022-05-30 01:07:20|11460.2|11457.4|11457|11454.2|11460.8|11458|11457|11454.2|22
1653872850000|2022-05-30 01:07:30|11458.4|11454.4|11457.5|11454.7|11458.4|11454.7|11455.5|11452.4|35
1653872860000|2022-05-30 01:07:40|11457|11454.2|11456.5|11453.7|11458.3|11455.5|11456.2|11453.4|10
1653872870000|2022-05-30 01:07:50|11456.2|11453.4|11447|11444.2|11456.5|11453.7|11446.3|11443.5|90
1653872880000|2022-05-30 01:08:00|11447.5|11444.7|11442.5|11439.7|11450.5|11447.7|11442.5|11439.7|53
1653872890000|2022-05-30 01:08:10|11443.3|11440.5|11441.5|11438.7|11445.5|11442.7|11441.5|11438.7|41
1653872900000|2022-05-30 01:08:20|11442.5|11439.7|11445.8|11443|11445.8|11443|11442|11439.2|29
1653872910000|2022-05-30 01:08:30|11446|11443.2|11445.5|11442.7|11446.8|11444|11445|11442.2|11
1653872920000|2022-05-30 01:08:40|11445|11442.2|11444.3|11441.5|11446.6|11443.7|11443.5|11440.4|16
1653872930000|2022-05-30 01:08:50|11444.6|11440.6|11445.8|11443|11448|11445.2|11443.5|11440.6|15
1653872940000|2022-05-30 01:09:00|11447|11444.2|11442.5|11439.7|11449.3|11446.5|11442.5|11439.7|30
1653872950000|2022-05-30 01:09:10|11443.5|11440.7|11444.5|11441.7|11445.5|11442.7|11440.5|11437.7|30
1653872960000|2022-05-30 01:09:20|11445.5|11442.7|11444.5|11441.7|11445.6|11442.7|11443.5|11440.7|9
1653872970000|2022-05-30 01:09:30|11444.7|11441.9|11446|11443.2|11447.5|11444.7|11444.7|11441.6|5
1653872980000|2022-05-30 01:09:40|11446.3|11443.5|11448.5|11445.7|11448.5|11445.7|11444|11441.2|13
1653872990000|2022-05-30 01:09:50|11449.1|11446.3|11449.5|11446.7|11449.5|11446.7|11449.1|11446.3|4
1653873000000|2022-05-30 01:10:00|11449.8|11447|11448.5|11445.7|11450.5|11447.7|11448.5|11445.4|15
1653873010000|2022-05-30 01:10:10|11450.1|11446.1|11454.5|11451.7|11454.5|11451.7|11449.5|11446.1|12
1653873020000|2022-05-30 01:10:20|11453.2|11450.4|11453.5|11450.7|11454.4|11450.7|11452.5|11449.7|4
1653873030000|2022-05-30 01:10:30|11453.8|11451|11455.5|11452.7|11455.5|11452.7|11452.5|11449.6|6
1653873040000|2022-05-30 01:10:40|11455.6|11451.6|11457.5|11454.7|11458.3|11455.5|11455.5|11451.6|18
1653873050000|2022-05-30 01:10:50|11456.8|11454|11454.3|11451.5|11457.5|11454.7|11454.1|11451.3|15
1653873060000|2022-05-30 01:11:00|11454.5|11451.7|11458|11455.2|11458.5|11455.7|11454.5|11451.7|13
1653873070000|2022-05-30 01:11:10|11456.8|11454|11457.4|11454.6|11459.4|11456.6|11455.4|11452.6|35
1653873080000|2022-05-30 01:11:20|11458.4|11455.6|11458.4|11455.6|11459.7|11456.6|11458.4|11455.6|4
1653873090000|2022-05-30 01:11:30|11457.3|11454.5|11458.3|11455.5|11458.4|11455.6|11457.3|11454.5|7
1653873100000|2022-05-30 01:11:40|11458.8|11456|11459.4|11456.6|11459.4|11456.6|11458.3|11455.5|3
1653873110000|2022-05-30 01:11:50|11460.4|11457.6|11463.5|11459.5|11463.5|11459.6|11460.4|11457.5|19
1653873120000|2022-05-30 01:12:00|11463.3|11460.5|11459.6|11456.8|11464.5|11461.6|11459.4|11456.4|16
1653873130000|2022-05-30 01:12:10|11459.4|11456.6|11466.4|11463.6|11466.4|11463.6|11458.8|11456|39
1653873140000|2022-05-30 01:12:20|11466.6|11463.8|11465.4|11462.6|11468.5|11465.6|11464.4|11461.6|15
1653873150000|2022-05-30 01:12:30|11463.9|11461.1|11465.4|11462.6|11465.4|11462.6|11463.4|11459.5|6
1653873160000|2022-05-30 01:12:40|11464.8|11462|11465.4|11462.6|11465.4|11462.6|11464.2|11461.4|8
1653873170000|2022-05-30 01:12:50|11464.9|11462.1|11461.9|11459.1|11469|11463.5|11458.9|11456.1|50
1653873180000|2022-05-30 01:13:00|11461.3|11458.5|11464.4|11461.6|11464.5|11461.6|11460.9|11458.1|13
1653873190000|2022-05-30 01:13:10|11463.8|11461|11461.4|11458.6|11463.8|11461|11461.4|11458.6|10
1653873200000|2022-05-30 01:13:20|11460.4|11457.6|11459.4|11456.6|11460.4|11457.6|11459.4|11456.6|9
1653873210000|2022-05-30 01:13:30|11459.9|11457.1|11463.1|11460.3|11463.1|11460.3|11459.4|11456.5|23
1653873220000|2022-05-30 01:13:40|11463.4|11460.6|11459.4|11456.6|11463.7|11460.6|11458.5|11455.7|7
1653873230000|2022-05-30 01:13:50|11460.4|11457.6|11463.4|11460.6|11464.3|11461.1|11460.4|11457.6|17
1653873240000|2022-05-30 01:14:00|11463.5|11459.5|11458.4|11455.6|11463.5|11460.1|11457.9|11455.1|8
1653873250000|2022-05-30 01:14:10|11458.1|11455.3|11459.4|11456.6|11459.4|11456.6|11456.9|11454.1|4
1653873260000|2022-05-30 01:14:20|11458.8|11456|11464.2|11461.4|11464.5|11461.4|11458.4|11455.6|6
1653873270000|2022-05-30 01:14:30|11464.4|11461.6|11468.4|11465.6|11468.9|11466.1|11464.1|11461.3|10
1653873280000|2022-05-30 01:14:40|11468.7|11464.7|11470.6|11467.8|11470.7|11467.9|11468.2|11464.5|15
1653873290000|2022-05-30 01:14:50|11470.4|11467.6|11473.4|11470.6|11473.5|11470.6|11469.9|11467.1|5
1653873300000|2022-05-30 01:15:00|11473.7|11469.7|11471.6|11468.8|11477.9|11475.1|11471.6|11468.3|32
1653873310000|2022-05-30 01:15:10|11471.4|11468.6|11468.4|11465.6|11472.2|11469.4|11466.4|11463.5|26
1653873320000|2022-05-30 01:15:20|11467.7|11464.9|11462.9|11460.1|11467.7|11464.9|11462.9|11459.5|15
1653873330000|2022-05-30 01:15:30|11463.2|11460.4|11463.4|11460.6|11463.7|11460.6|11461.2|11457.5|13
1653873340000|2022-05-30 01:15:40|11464|11461.2|11462.4|11459.6|11464.5|11461.6|11462.4|11459.6|3
1653873350000|2022-05-30 01:15:50|11461.4|11458.6|11459.9|11457.1|11463.8|11459.6|11459.4|11455.8|5
1653873360000|2022-05-30 01:16:00|11459.6|11456.8|11455.4|11452.6|11459.7|11456.8|11455.4|11452.3|31
1653873370000|2022-05-30 01:16:10|11455.1|11452.3|11452.4|11449.6|11455.1|11452.3|11451.9|11449.1|20
1653873380000|2022-05-30 01:16:20|11453|11450.2|11449.7|11446.9|11453.9|11451.1|11448.4|11445.6|14
1653873390000|2022-05-30 01:16:30|11449.9|11447.1|11451.2|11448.4|11451.4|11448.6|11446.9|11444.1|28
1653873400000|2022-05-30 01:16:40|11451.4|11448.6|11452.9|11450.1|11452.9|11450.1|11450.4|11447.2|3
1653873410000|2022-05-30 01:16:50|11453.1|11450.3|11451.3|11447.3|11453.9|11451.1|11451.3|11447.3|13
1653873420000|2022-05-30 01:17:00|11451.5|11447.5|11446.4|11443.6|11451.5|11447.8|11444.9|11442.1|7
1653873430000|2022-05-30 01:17:10|11446.5|11442.5|11443.4|11440.6|11446.5|11443.6|11442.9|11440.1|12
1653873440000|2022-05-30 01:17:20|11443.1|11440.3|11447.4|11444.6|11447.7|11444.9|11443.1|11440.3|9
1653873450000|2022-05-30 01:17:30|11448.4|11445.6|11448.9|11446.1|11448.9|11446.1|11446.6|11443.3|6
1653873460000|2022-05-30 01:17:40|11448.6|11445.8|11446.4|11443.6|11448.6|11445.8|11446.4|11443.6|3
1653873470000|2022-05-30 01:17:50|11446.7|11443.9|11451.4|11448.6|11451.8|11449|11446.7|11443.9|8
1653873480000|2022-05-30 01:18:00|11450.4|11447.6|11450.4|11447.6|11450.4|11447.6|11448.4|11445.5|8
1653873490000|2022-05-30 01:18:10|11451|11448.2|11452.4|11449.6|11454.7|11451.6|11451|11448.2|9
1653873500000|2022-05-30 01:18:20|11453.5|11449.5|11452.4|11449.6|11453.5|11450.6|11452.4|11449.3|5
1653873510000|2022-05-30 01:18:30|11454.4|11451.6|11456.4|11453.6|11456.4|11453.6|11453.9|11451.1|9
1653873520000|2022-05-30 01:18:40|11455.4|11452.6|11454.9|11452.1|11457.5|11453.8|11454.4|11451.6|8
1653873530000|2022-05-30 01:18:50|11456.5|11452.5|11455.4|11452.6|11456.5|11452.8|11454.4|11451.5|2
1653873540000|2022-05-30 01:19:00|11456.3|11453.5|11458.4|11455.6|11459.2|11456.4|11456.3|11453.5|7
1653873550000|2022-05-30 01:19:10|11459.3|11455.3|11460.4|11457.6|11460.4|11457.6|11457.4|11454.6|4
1653873560000|2022-05-30 01:19:20|11460.7|11457.9|11460.6|11457.8|11462.5|11459.6|11460.4|11457.5|9
1653873570000|2022-05-30 01:19:30|11461.4|11458.6|11460.4|11457.6|11462.9|11460.1|11460.4|11457.6|12
1653873580000|2022-05-30 01:19:40|11460.2|11457.4|11459.3|11455.3|11460.5|11457.4|11457.4|11454.5|4
1653873590000|2022-05-30 01:19:50|11458.4|11455.6|11454.9|11452.1|11458.4|11455.6|11454.9|11452.1|1
1653873600000|2022-05-30 01:20:00|11454.4|11451.6|11455.4|11452.6|11458.4|11455.6|11453.4|11450.6|8
1653873610000|2022-05-30 01:20:10|11455.6|11452.8|11460.4|11457.6|11461.4|11458.6|11455.6|11452.8|4
1653873620000|2022-05-30 01:20:20|11460.7|11457.9|11461.4|11458.6|11461.7|11458.6|11460.1|11457.3|7
1653873630000|2022-05-30 01:20:30|11461.9|11459.1|11457.4|11454.6|11462.4|11459.6|11457.4|11454.5|10
1653873640000|2022-05-30 01:20:40|11458.4|11455.6|11456.9|11454.1|11460.5|11457.6|11456.9|11454.1|5
1653873650000|2022-05-30 01:20:50|11456.7|11453.9|11453.4|11450.6|11456.9|11454.1|11453.4|11450.6|9
1653873660000|2022-05-30 01:21:00|11454.5|11450.5|11449.4|11446.6|11456.4|11453.6|11449.4|11446.6|13
1653873670000|2022-05-30 01:21:10|11449.1|11446.3|11444.9|11442.1|11449.4|11446.6|11443.9|11441.1|15
1653873680000|2022-05-30 01:21:20|11446.4|11443.6|11445.4|11442.6|11446.5|11443.6|11444.8|11441.5|15
1653873690000|2022-05-30 01:21:30|11446.5|11442.5|11446.3|11442.3|11446.5|11443.6|11444.4|11441.3|4
1653873700000|2022-05-30 01:21:40|11446.5|11442.5|11444.4|11441.6|11447.3|11444.2|11442.9|11440.1|9
1653873710000|2022-05-30 01:21:50|11444.3|11440.3|11444.4|11441.6|11444.7|11441.9|11443.4|11440.3|13
1653873720000|2022-05-30 01:22:00|11444.6|11441.8|11446.4|11443.6|11446.4|11443.6|11442.1|11439.3|35
1653873730000|2022-05-30 01:22:10|11445.6|11442.8|11445.5|11441.5|11449.8|11444.6|11443.6|11440.8|16
1653873740000|2022-05-30 01:22:20|11445.2|11442.4|11446.4|11443.6|11446.4|11443.6|11445.2|11441.5|2
1653873750000|2022-05-30 01:22:30|11446.7|11442.7|11443.4|11440.6|11446.7|11442.8|11442.9|11439.5|8
1653873760000|2022-05-30 01:22:40|11442.4|11439.6|11444.4|11441.6|11444.5|11441.6|11442.4|11439.6|8
1653873770000|2022-05-30 01:22:50|11445|11442.2|11445.4|11442.6|11445.4|11442.6|11444.9|11442.1|3
1653873780000|2022-05-30 01:23:00|11444.6|11441.8|11443.4|11440.6|11444.6|11441.8|11443.4|11440.3|3
1653873790000|2022-05-30 01:23:10|11442.4|11439.6|11446.4|11443.6|11447.7|11443.7|11442.1|11439.3|23
1653873800000|2022-05-30 01:23:20|11447.3|11443.3|11450.4|11447.6|11452.3|11448.3|11446.7|11443.3|8
1653873810000|2022-05-30 01:23:30|11450.7|11446.7|11449.4|11446.6|11450.7|11447.6|11449.4|11446.5|7
1653873820000|2022-05-30 01:23:40|11450.5|11446.5|11449.4|11446.6|11450.5|11447.6|11449.4|11446.5|2
1653873830000|2022-05-30 01:23:50|11449.1|11446.3|11447.4|11444.6|11449.5|11446.6|11447.4|11444.6|4
1653873840000|2022-05-30 01:24:00|11447.7|11443.7|11447.2|11444.4|11447.7|11444.4|11443.1|11440.3|9
1653873850000|2022-05-30 01:24:10|11447.5|11443.5|11447.2|11444.4|11447.5|11444.4|11446.4|11443.5|0
1653873860000|2022-05-30 01:24:20|11449.4|11446.6|11450.4|11447.6|11451.2|11448.4|11447.4|11444.5|7
1653873870000|2022-05-30 01:24:30|11450.2|11447.4|11448.4|11445.6|11450.5|11447.4|11448.4|11445.3|2
1653873880000|2022-05-30 01:24:40|11449|11446.2|11450.4|11447.6|11451.5|11448.6|11449|11446.2|10
1653873890000|2022-05-30 01:24:50|11449.7|11446.9|11450.4|11447.6|11450.7|11447.9|11449.5|11446.7|3
1653873900000|2022-05-30 01:25:00|11450|11447.2|11450.6|11446.6|11451.3|11447.6|11445|11442.2|13
1653873910000|2022-05-30 01:25:10|11450|11447.2|11450.9|11448.1|11452.3|11448.6|11449.4|11446.3|9
1653873920000|2022-05-30 01:25:20|11451.5|11448.7|11450.4|11447.6|11451.9|11449.1|11450.4|11447.5|2
1653873930000|2022-05-30 01:25:30|11451.3|11447.3|11449.5|11445.5|11451.9|11449.1|11449.5|11445.5|1
1653873940000|2022-05-30 01:25:40|11449.2|11446.4|11448.3|11445.5|11449.4|11446.6|11448.3|11444.6|1
1653873950000|2022-05-30 01:25:50|11447.4|11444.6|11446.3|11443.5|11447.4|11444.6|11446.3|11443.4|3
1653873960000|2022-05-30 01:26:00|11445.7|11442.9|11450.4|11446.4|11450.4|11446.5|11445.7|11442.9|4
1653873970000|2022-05-30 01:26:10|11450.2|11447.4|11448.8|11446|11452.3|11448.5|11448.8|11446|11
1653873980000|2022-05-30 01:26:20|11449.2|11446.4|11451.3|11448.5|11451.3|11448.5|11449.2|11446.4|4
1653873990000|2022-05-30 01:26:30|11452.6|11449.8|11451.3|11448.5|11453.4|11450.5|11450.3|11447.5|3
1653874000000|2022-05-30 01:26:40|11452.3|11448.3|11451.3|11448.5|11452.3|11448.9|11449.8|11447|3
1653874010000|2022-05-30 01:26:50|11450.3|11447.5|11449.5|11446.7|11451.3|11447.5|11449.3|11446.4|4
1653874020000|2022-05-30 01:27:00|11449.3|11446.5|11446.8|11444|11449.3|11446.5|11445.3|11442.4|14
1653874030000|2022-05-30 01:27:10|11446.5|11443.7|11447.1|11444.3|11447.8|11445|11445.1|11442.3|17
1653874040000|2022-05-30 01:27:20|11447.3|11444.5|11448.3|11445.5|11448.3|11445.5|11446.3|11443.4|6
1653874050000|2022-05-30 01:27:30|11448.8|11446|11448.3|11445.5|11449.2|11446|11448.3|11445.2|4
1653874060000|2022-05-30 01:27:40|11448.4|11444.4|11443.3|11440.5|11448.4|11444.7|11443.3|11440.5|6
1653874070000|2022-05-30 01:27:50|11443.8|11441|11443.3|11440.5|11445.6|11442.5|11443.3|11439.9|5
1653874080000|2022-05-30 01:28:00|11441.3|11438.5|11444.3|11441.5|11448.2|11444.8|11441.3|11438.5|30
1653874090000|2022-05-30 01:28:10|11445.3|11442.5|11445.6|11441.6|11448.2|11445.3|11445.3|11441.4|5
1653874100000|2022-05-30 01:28:20|11445.2|11441.2|11446.3|11443.5|11447.2|11443.5|11444.3|11441.2|5
1653874110000|2022-05-30 01:28:30|11446.1|11443.3|11445.3|11442.5|11446.2|11443.3|11444.3|11441.5|6
1653874120000|2022-05-30 01:28:40|11446.2|11442.2|11445.1|11442.3|11447.3|11444.5|11445.1|11442.2|2
1653874130000|2022-05-30 01:28:50|11445.3|11442.5|11446.3|11443.5|11447.6|11444.5|11443.2|11440.4|19
1653874140000|2022-05-30 01:29:00|11446.9|11444.1|11446.1|11443.3|11447.8|11445|11445.3|11442.5|1
1653874150000|2022-05-30 01:29:10|11446.3|11443.5|11447.1|11444.3|11447.2|11444.3|11446.3|11443.2|2
1653874160000|2022-05-30 01:29:20|11447.6|11444.8|11448.3|11445.5|11448.8|11446|11446.8|11444|8
1653874170000|2022-05-30 01:29:30|11448.6|11445.8|11446.3|11443.5|11449.2|11446.3|11446.3|11443.5|4
1653874180000|2022-05-30 01:29:40|11447.1|11444.3|11445.2|11441.2|11447.1|11444.3|11444|11441.2|5
1653874190000|2022-05-30 01:29:50|11444.3|11441.5|11445.2|11441.2|11446.4|11443.6|11444.3|11441.2|9
1653874200000|2022-05-30 01:30:00|11444.9|11442.1|11443.2|11439.2|11448.3|11445.5|11442.3|11439.2|31
1653874210000|2022-05-30 01:30:10|11442.3|11439.5|11443.1|11440.3|11444.2|11441.3|11442|11438.6|8
1653874220000|2022-05-30 01:30:20|11442.5|11439.7|11443.3|11440.5|11444.6|11441.8|11442.5|11439.4|4
1653874230000|2022-05-30 01:30:30|11443.9|11441.1|11442.3|11439.5|11444.2|11441.3|11442.3|11438.9|4
1653874240000|2022-05-30 01:30:40|11442.9|11440.1|11445.3|11442.5|11445.6|11442.5|11442.9|11440.1|2
1653874250000|2022-05-30 01:30:50|11445.9|11443.1|11442.3|11439.5|11447.2|11443.8|11442.3|11439.5|11
1653874260000|2022-05-30 01:31:00|11442.6|11439.8|11446.3|11443.5|11447.2|11444.3|11442|11439.2|19
1653874270000|2022-05-30 01:31:10|11446|11443.2|11445.3|11442.5|11446|11443.2|11444.3|11441.2|3
1653874280000|2022-05-30 01:31:20|11445.5|11442.7|11448.2|11444.2|11448.2|11444.7|11445.5|11442.7|7
1653874290000|2022-05-30 01:31:30|11448.1|11445.3|11448.1|11445.3|11448.2|11445.3|11445.3|11442.2|3
1653874300000|2022-05-30 01:31:40|11448.7|11445.9|11449.3|11446.5|11449.5|11446.7|11447.3|11444.4|4
1653874310000|2022-05-30 01:31:50|11449.6|11446.8|11445.6|11441.6|11449.6|11446.8|11445.3|11441.6|11
1653874320000|2022-05-30 01:32:00|11445.4|11441.4|11448.4|11444.4|11448.4|11444.5|11443.7|11440.4|5
1653874330000|2022-05-30 01:32:10|11447.5|11444.7|11447.3|11444.5|11448.2|11444.7|11445.3|11442.5|4
1653874340000|2022-05-30 01:32:20|11448.2|11445.4|11449.3|11446.5|11449.9|11447.1|11448.2|11445.4|6
1653874350000|2022-05-30 01:32:30|11449.9|11447.1|11446.3|11443.5|11452.3|11449.5|11446.3|11443.5|7
1653874360000|2022-05-30 01:32:40|11446.6|11442.6|11444.3|11441.5|11447.3|11444.5|11442.8|11440|25
1653874370000|2022-05-30 01:32:50|11443.9|11441.1|11444.3|11441.5|11445.8|11442.5|11443.3|11440.5|4
1653874380000|2022-05-30 01:33:00|11445.2|11441.2|11444.3|11441.5|11445.9|11442.5|11444.3|11441.2|1
1653874390000|2022-05-30 01:33:10|11444.9|11442.1|11446.3|11443.5|11446.3|11443.5|11444.9|11442.1|5
1653874400000|2022-05-30 01:33:20|11446.7|11443.9|11448.1|11445.3|11448.1|11445.3|11446.7|11443.9|3
1653874410000|2022-05-30 01:33:30|11448.3|11445.5|11450.3|11447.5|11450.4|11447.5|11448.3|11445.5|4
1653874420000|2022-05-30 01:33:40|11450|11447.2|11451.3|11448.5|11451.3|11448.5|11448.3|11445.2|6
1653874430000|2022-05-30 01:33:50|11452.5|11449.7|11451.6|11447.6|11453.3|11450.5|11451.2|11447.6|11
1653874440000|2022-05-30 01:34:00|11451.4|11447.4|11456.8|11454|11456.8|11454|11450.3|11447.4|7
1653874450000|2022-05-30 01:34:10|11456.3|11453.5|11455.4|11451.4|11456.6|11453.5|11454.3|11451.4|7
1653874460000|2022-05-30 01:34:20|11454.5|11451.7|11454.3|11451.5|11455.3|11452.5|11453.3|11450.4|4
1653874470000|2022-05-30 01:34:30|11454.9|11452.1|11455.3|11452.5|11455.3|11452.5|11454.3|11450.4|2
1653874480000|2022-05-30 01:34:40|11455.6|11452.8|11454.3|11451.5|11456.2|11453|11453.7|11450.6|5
1653874490000|2022-05-30 01:34:50|11455.4|11451.4|11454.5|11451.7|11456.6|11453.5|11454.5|11451.4|6
1653874500000|2022-05-30 01:35:00|11454.3|11451.5|11462.3|11459.5|11462.3|11459.5|11454.3|11451.5|23
1653874510000|2022-05-30 01:35:10|11463.2|11459.2|11464.3|11461.5|11464.4|11461.5|11462.3|11459.2|21
1653874520000|2022-05-30 01:35:20|11465.3|11462.5|11465.3|11462.5|11465.3|11462.5|11464.3|11461.2|5
1653874530000|2022-05-30 01:35:30|11464.9|11462.1|11467.3|11464.5|11467.3|11464.5|11464|11461.2|8
1653874540000|2022-05-30 01:35:40|11467.8|11465|11467|11464.2|11469.3|11466.5|11467|11464.2|15
1653874550000|2022-05-30 01:35:50|11466.5|11463.7|11468.3|11465.5|11468.3|11465.5|11464.3|11461.5|8
1653874560000|2022-05-30 01:36:00|11469.2|11465.2|11472.3|11469.5|11473.3|11470.5|11467.8|11465|45
1653874570000|2022-05-30 01:36:10|11471.3|11468.5|11472.3|11469.5|11473.4|11470.5|11471.3|11468.5|48
1653874580000|2022-05-30 01:36:20|11472.8|11470|11473.3|11470.5|11476.5|11473.7|11471.8|11469|39
1653874590000|2022-05-30 01:36:30|11473.6|11470.8|11471.3|11468.5|11474.3|11471.5|11471.3|11468.4|5
1653874600000|2022-05-30 01:36:40|11471.9|11469.1|11474.3|11471.5|11474.3|11471.5|11470.6|11467.8|29
1653874610000|2022-05-30 01:36:50|11473.7|11470.9|11470.5|11467.7|11473.7|11470.9|11470.5|11467.7|7
1653874620000|2022-05-30 01:37:00|11470.3|11467.5|11472.3|11469.5|11473.3|11470.5|11470.3|11467.5|2
1653874630000|2022-05-30 01:37:10|11471.3|11468.5|11470.3|11467.5|11473.3|11470.5|11470.3|11467.5|11
1653874640000|2022-05-30 01:37:20|11470.6|11467.8|11470.3|11467.5|11471.8|11469|11470.3|11467.2|2
1653874650000|2022-05-30 01:37:30|11471.4|11467.4|11472.5|11469.7|11473.4|11470.5|11471.3|11467.4|6
1653874660000|2022-05-30 01:37:40|11472.7|11469.9|11472.5|11469.7|11474.6|11471.5|11472.5|11469.6|10
1653874680000|2022-05-30 01:38:00|11471.8|11469|11472.5|11469.7|11472.5|11469.7|11467.5|11464.7|25
1653874690000|2022-05-30 01:38:10|11473.5|11470.7|11476.3|11473.5|11477.6|11474.8|11470.8|11468|35
1653874700000|2022-05-30 01:38:20|11475.6|11472.8|11479.8|11477|11479.8|11477|11474.8|11472|17
1653874710000|2022-05-30 01:38:30|11479.4|11476.6|11478|11475.2|11479.4|11476.6|11477.8|11475|5
1653874720000|2022-05-30 01:38:40|11477.8|11475|11477.1|11474.3|11478.6|11475.5|11476.5|11473.4|18
1653874730000|2022-05-30 01:38:50|11478.3|11475.5|11475.6|11472.8|11478.3|11475.5|11475.6|11472.8|2
1653874740000|2022-05-30 01:39:00|11475.5|11472.7|11481.9|11479.1|11482.8|11480|11475.1|11472.3|19
1653874750000|2022-05-30 01:39:10|11482.1|11479.3|11483.5|11479.5|11485.3|11482.5|11482.1|11479.3|21
1653874760000|2022-05-30 01:39:20|11482.3|11478.4|11484.3|11481.5|11484.5|11481.5|11481.4|11478.2|7
1653874770000|2022-05-30 01:39:30|11484.6|11481.8|11484.3|11481.5|11486.3|11483.5|11484.3|11481.5|13
1653874780000|2022-05-30 01:39:40|11484.8|11482|11484.3|11481.5|11484.8|11482|11484.3|11481.5|1
1653874790000|2022-05-30 01:39:50|11485.8|11483|11487.3|11484.5|11487.4|11484.5|11484.8|11482|14
1653874800000|2022-05-30 01:40:00|11486|11483.2|11486.3|11483.5|11486.8|11484|11483.4|11479.5|6
1653874810000|2022-05-30 01:40:10|11486.5|11482.5|11489.7|11486.9|11490.2|11487.4|11486.4|11482.5|13
1653874820000|2022-05-30 01:40:20|11489.1|11486.3|11488.2|11485.4|11489.2|11486.4|11486.6|11483.8|20
1653874830000|2022-05-30 01:40:30|11487.9|11485.1|11488.1|11485.3|11489.4|11486.6|11487.9|11485.1|3
1653874840000|2022-05-30 01:40:40|11487.9|11485.1|11484.9|11482.1|11487.9|11485.1|11484.9|11482.1|7
1653874850000|2022-05-30 01:40:50|11484.6|11481.8|11486.4|11483.6|11486.9|11484.1|11483.9|11481.1|13
1653874860000|2022-05-30 01:41:00|11486.1|11483.3|11486.7|11483.9|11487.7|11484.9|11485.6|11482.8|9
1653874870000|2022-05-30 01:41:10|11487.1|11484.3|11484.2|11481.4|11489.3|11486.4|11484.2|11481.4|20
1653874880000|2022-05-30 01:41:20|11485.3|11481.3|11487.3|11483.3|11487.3|11484.4|11484.2|11481.3|2
1653874890000|2022-05-30 01:41:30|11485.7|11482.9|11486.2|11483.4|11487.5|11484.4|11485.7|11482.9|7
1653874900000|2022-05-30 01:41:40|11486.7|11483.9|11486.2|11483.4|11487.2|11484.4|11485.7|11482.9|1
1653874910000|2022-05-30 01:41:50|11486.4|11483.6|11484.2|11481.4|11487.7|11484.9|11484.2|11481.4|11
1653874920000|2022-05-30 01:42:00|11484.4|11481.6|11483.2|11480.4|11487.7|11484.9|11483.2|11480.4|10
1653874930000|2022-05-30 01:42:10|11482.9|11480.1|11480.2|11477.4|11482.9|11480.1|11480.2|11477.4|12
1653874940000|2022-05-30 01:42:20|11480.5|11476.5|11480.2|11477.4|11480.7|11477.9|11479.6|11476.5|2
1653874950000|2022-05-30 01:42:30|11480.7|11477.9|11479.4|11476.6|11481.5|11478.4|11478.4|11475.6|9
1653874960000|2022-05-30 01:42:40|11479.2|11476.4|11477.5|11474.7|11479.2|11476.4|11477.2|11474.3|10
1653874970000|2022-05-30 01:42:50|11478|11475.2|11480.4|11477.6|11481.3|11478.4|11477.2|11474.4|13
1653874980000|2022-05-30 01:43:00|11480.2|11477.4|11480.2|11477.4|11480.2|11477.4|11478.2|11475.3|5
1653874990000|2022-05-30 01:43:10|11479|11476.2|11478.2|11475.4|11479|11476.2|11478.2|11475.4|1
1653875000000|2022-05-30 01:43:20|11477.6|11474.8|11478.2|11475.4|11478.5|11475.4|11477.2|11474.1|4
1653875010000|2022-05-30 01:43:30|11477.2|11474.4|11479.2|11476.4|11479.2|11476.4|11477.2|11474.3|2
1653875020000|2022-05-30 01:43:40|11478.2|11475.4|11478.5|11474.5|11478.5|11475.4|11478.2|11474.5|0
1653875030000|2022-05-30 01:43:50|11478|11475.2|11478.3|11474.3|11478.5|11475.4|11477.4|11474.1|3
1653875040000|2022-05-30 01:44:00|11477.2|11474.4|11477.7|11474.9|11479.2|11476.4|11477.2|11474.3|9
1653875050000|2022-05-30 01:44:10|11478|11475.2|11482.2|11479.4|11482.2|11479.4|11478|11475.2|32
1653875060000|2022-05-30 01:44:20|11483.1|11479.1|11481.2|11478.4|11483.3|11480.2|11481.2|11478.4|1
1653875070000|2022-05-30 01:44:30|11482.5|11478.5|11484.5|11480.5|11484.5|11481.4|11481.2|11478.4|6
1653875080000|2022-05-30 01:44:40|11483.4|11480.6|11486.2|11483.4|11487.7|11484.9|11481.2|11478.4|15
1653875090000|2022-05-30 01:44:50|11486.5|11483.7|11488.2|11485.4|11488.7|11485.9|11486.2|11483.3|20
1653875100000|2022-05-30 01:45:00|11487.6|11484.8|11487.2|11484.4|11490.2|11487.4|11486.7|11483.9|28
1653875110000|2022-05-30 01:45:10|11488.2|11485.4|11490.2|11487.4|11490.2|11487.4|11486.7|11483.9|9
1653875120000|2022-05-30 01:45:20|11489.2|11486.4|11488.4|11485.6|11490.5|11487.4|11488.2|11485.4|5
1653875130000|2022-05-30 01:45:30|11488.1|11485.3|11487.2|11484.4|11488.2|11485.4|11486.7|11483.9|11
1653875140000|2022-05-30 01:45:40|11486.7|11483.9|11488.4|11485.6|11490.4|11487.6|11484.2|11481.4|39
1653875150000|2022-05-30 01:45:50|11488.7|11485.9|11489.5|11486.7|11489.7|11486.9|11488.4|11485.6|8
1653875160000|2022-05-30 01:46:00|11489.7|11486.9|11488.2|11485.4|11490|11487.2|11487.4|11484.3|7
1653875170000|2022-05-30 01:46:10|11487.7|11484.9|11488|11485.2|11488.5|11485.4|11486.4|11483.6|22
1653875180000|2022-05-30 01:46:20|11488.2|11485.4|11487.4|11484.6|11488.2|11485.4|11487.4|11484.6|2
1653875190000|2022-05-30 01:46:30|11487.7|11484.9|11487.4|11484.6|11487.7|11484.9|11487.4|11484.6|3
1653875200000|2022-05-30 01:46:40|11488.3|11484.3|11488.2|11485.4|11488.5|11485.4|11487.4|11484.3|3
1653875210000|2022-05-30 01:46:50|11488.5|11484.5|11488.2|11485.4|11488.5|11485.4|11487.2|11484.3|12
1653875220000|2022-05-30 01:47:00|11489.2|11486.4|11491.2|11488.4|11492|11489.2|11489.2|11486.4|28
1653875230000|2022-05-30 01:47:10|11490.9|11488.1|11495.2|11492.4|11495.7|11492.9|11490.4|11487.6|48
1653875240000|2022-05-30 01:47:20|11494.9|11492.1|11493.9|11491.1|11496.4|11493.6|11493.4|11490.6|39
1653875250000|2022-05-30 01:47:30|11493.7|11490.9|11492.4|11489.6|11493.7|11490.9|11492.4|11489.3|3
1653875260000|2022-05-30 01:47:40|11492.7|11489.9|11492.2|11489.4|11492.7|11489.9|11490.9|11487.8|17
1653875270000|2022-05-30 01:47:50|11491.2|11488.4|11491.2|11488.4|11492.1|11489.2|11490.7|11487.9|11
1653875280000|2022-05-30 01:48:00|11490.7|11487.9|11491.7|11488.9|11492.2|11489.4|11489.6|11486.1|12
1653875290000|2022-05-30 01:48:10|11491.5|11488.7|11488.4|11485.6|11491.7|11488.9|11488.4|11485.6|7
1653875300000|2022-05-30 01:48:20|11488.7|11485.9|11490.2|11487.4|11490.9|11487.4|11488.7|11485.9|14
1653875310000|2022-05-30 01:48:30|11490.5|11487.7|11487.6|11484.8|11490.6|11487.8|11487.4|11484.6|28
1653875320000|2022-05-30 01:48:40|11487.9|11485.1|11490.4|11487.6|11491.5|11488.4|11487.9|11485.1|10
1653875330000|2022-05-30 01:48:50|11491.5|11487.5|11492.2|11489.4|11492.7|11489.9|11490.2|11487.4|5
1653875340000|2022-05-30 01:49:00|11491.6|11488.8|11489.7|11486.9|11491.6|11488.8|11489.7|11486.9|2
1653875350000|2022-05-30 01:49:10|11489.1|11486.3|11489.2|11486.4|11490.5|11487.7|11488.7|11485.9|8
1653875360000|2022-05-30 01:49:20|11488.7|11485.9|11491.7|11488.9|11491.7|11488.9|11488.7|11485.9|10
1653875370000|2022-05-30 01:49:30|11491.4|11488.6|11492.2|11489.4|11492.3|11489.5|11490.7|11487.9|10
1653875380000|2022-05-30 01:49:40|11491.9|11489.1|11493.7|11490.9|11493.9|11491.1|11490.9|11488.1|10
1653875390000|2022-05-30 01:49:50|11493.4|11490.6|11493.2|11490.4|11493.4|11490.6|11492.4|11489.6|1
1653875400000|2022-05-30 01:50:00|11492.6|11489.8|11498.4|11495.6|11500.5|11497.7|11491.8|11489|97
1653875410000|2022-05-30 01:50:10|11498.8|11496|11499.2|11496.4|11500.2|11497.4|11498.2|11495.4|19
1653875420000|2022-05-30 01:50:20|11499.7|11496.9|11497.4|11494.6|11499.7|11496.9|11496.4|11493.5|18
1653875430000|2022-05-30 01:50:30|11498.5|11494.5|11496.7|11493.9|11498.5|11495.4|11495.7|11492.9|5
1653875440000|2022-05-30 01:50:40|11496.4|11493.6|11495.2|11492.4|11496.5|11493.7|11494.2|11491.4|16
1653875450000|2022-05-30 01:50:50|11494.2|11491.4|11496.2|11493.4|11496.2|11493.4|11494.2|11491.3|6
1653875460000|2022-05-30 01:51:00|11496.5|11493.7|11497.2|11494.4|11497.2|11494.4|11494.9|11492.1|25
1653875470000|2022-05-30 01:51:10|11497.8|11495|11493.7|11490.9|11497.8|11495|11493.7|11490.9|13
1653875480000|2022-05-30 01:51:20|11493.2|11490.4|11490.2|11487.4|11493.2|11490.4|11489.2|11486.4|22
1653875490000|2022-05-30 01:51:30|11489.9|11487.1|11491.2|11488.4|11491.7|11488.9|11489.2|11486.4|16
1653875500000|2022-05-30 01:51:40|11491.3|11487.3|11489.2|11486.4|11491.3|11488.4|11489.2|11486.4|8
1653875510000|2022-05-30 01:51:50|11489.5|11486.7|11490.7|11487.9|11491.5|11488.7|11489.5|11486.7|6
1653875520000|2022-05-30 01:52:00|11491.2|11488.4|11492.2|11489.4|11492.2|11489.4|11490.2|11487.4|8
1653875530000|2022-05-30 01:52:10|11491.2|11488.4|11490.2|11487.4|11491.2|11488.4|11490.2|11487.4|1
1653875540000|2022-05-30 01:52:20|11489.6|11486.8|11490.2|11487.4|11490.5|11487.4|11488.7|11485.9|10
1653875550000|2022-05-30 01:52:30|11490.5|11487.7|11489.2|11486.4|11491.7|11488.9|11489.2|11486.4|13
1653875560000|2022-05-30 01:52:40|11489.8|11487|11489.7|11486.9|11490.2|11487.4|11488.4|11485.3|3
1653875570000|2022-05-30 01:52:50|11490|11487.2|11490.1|11487.3|11490.2|11487.4|11489.2|11486.4|4
1653875580000|2022-05-30 01:53:00|11490.7|11487.9|11492.5|11489.7|11493.2|11490.4|11489.9|11487.1|14
1653875590000|2022-05-30 01:53:10|11492.2|11489.4|11491.7|11488.9|11493.3|11489.4|11489.5|11486.7|14
1653875600000|2022-05-30 01:53:20|11491.4|11488.6|11493.2|11490.4|11493.2|11490.4|11491|11488.2|6
1653875610000|2022-05-30 01:53:30|11493|11490.2|11495.2|11492.4|11495.7|11492.9|11492.4|11489.5|12
1653875620000|2022-05-30 01:53:40|11495.4|11491.4|11495.3|11492.5|11496.1|11492.9|11493.7|11490.9|6
1653875630000|2022-05-30 01:53:50|11494.5|11491.7|11495|11492.2|11495|11492.2|11494.2|11491.4|0
1653875640000|2022-05-30 01:54:00|11495.2|11492.4|11496.2|11493.4|11496.4|11493.4|11494.2|11491.1|4
1653875650000|2022-05-30 01:54:10|11497.2|11494.4|11497.2|11494.4|11497.2|11494.4|11496.3|11493.5|6
1653875660000|2022-05-30 01:54:20|11496.2|11493.4|11496.7|11493.9|11496.7|11493.9|11494.2|11491.4|6
1653875670000|2022-05-30 01:54:30|11496.3|11493.5|11494.2|11491.4|11496.7|11493.9|11494.2|11491.4|3
1653875680000|2022-05-30 01:54:40|11494.5|11491.7|11493.8|11491|11495.4|11492.4|11493.1|11490.3|6
1653875690000|2022-05-30 01:54:50|11493|11490.2|11492.1|11489.3|11493.1|11490.3|11491.1|11488.3|15
1653875700000|2022-05-30 01:55:00|11492|11489.2|11490.1|11487.3|11492|11489.2|11490.1|11487.3|3
1653875710000|2022-05-30 01:55:10|11491.1|11488.3|11491.6|11488.8|11491.6|11488.8|11490.1|11487.3|9
1653875720000|2022-05-30 01:55:20|11492.1|11489.3|11492.6|11489.8|11492.6|11489.8|11492.1|11489.3|3
1653875730000|2022-05-30 01:55:30|11492.1|11489.3|11492.6|11489.8|11492.6|11489.8|11491.6|11488.8|2
1653875740000|2022-05-30 01:55:40|11492|11489.2|11492.1|11489.3|11492.1|11489.3|11492|11489.2|4
1653875750000|2022-05-30 01:55:50|11492.5|11489.7|11492.1|11489.3|11492.6|11489.8|11491.3|11488.4|2
1653875760000|2022-05-30 01:56:00|11491.3|11488.5|11490.1|11487.3|11492.1|11489.3|11490.1|11487.3|4
1653875770000|2022-05-30 01:56:10|11489.9|11487.1|11489.1|11486.3|11491.2|11487.5|11489.1|11486.3|12
1653875780000|2022-05-30 01:56:20|11489.4|11486.6|11489.1|11486.3|11490.1|11487.3|11488.6|11485.8|5
1653875790000|2022-05-30 01:56:30|11488.6|11485.8|11489.1|11486.3|11489.1|11486.3|11488.6|11485.8|3
1653875800000|2022-05-30 01:56:40|11489.4|11486.6|11489.3|11486.5|11490.1|11487.3|11489.1|11486.3|9
1653875810000|2022-05-30 01:56:50|11489.1|11486.3|11488.3|11485.5|11489.1|11486.3|11488.3|11485.5|0
1653875820000|2022-05-30 01:57:00|11488|11485.2|11480.1|11477.3|11488.6|11485.8|11480.1|11477.3|32
1653875830000|2022-05-30 01:57:10|11481.2|11477.2|11482.2|11478.2|11482.4|11479.3|11480.1|11477|17
1653875840000|2022-05-30 01:57:20|11482.4|11478.4|11480.1|11477.3|11482.4|11478.4|11477.8|11475|13
1653875850000|2022-05-30 01:57:30|11481|11477|11481.1|11478.3|11483.1|11480.3|11480.9|11477|17
1653875860000|2022-05-30 01:57:40|11480.6|11477.8|11481.7|11478.9|11482.1|11479.3|11480.3|11477.5|14
1653875870000|2022-05-30 01:57:50|11482.1|11479.3|11482.1|11479.3|11482.4|11479.6|11482.1|11479.3|3
1653875880000|2022-05-30 01:58:00|11485.3|11477.3|11485.6|11482.8|11488.4|11485.3|11484.4|11477.3|22
1653875890000|2022-05-30 01:58:10|11485.1|11482.3|11482.6|11479.8|11487.1|11484.3|11482.1|11479.3|8
1653875900000|2022-05-30 01:58:20|11482.4|11479.6|11482.1|11479.3|11482.6|11479.8|11481.1|11478.3|8
1653875910000|2022-05-30 01:58:30|11481.8|11479|11485.6|11482.8|11485.6|11482.8|11481.1|11476.3|9
1653875920000|2022-05-30 01:58:40|11485.9|11483.1|11486.1|11483.3|11488.1|11485.3|11485.9|11483|3
1653875930000|2022-05-30 01:58:50|11486.4|11483.6|11487.3|11484.5|11488|11484.5|11486.4|11483.4|1
1653875940000|2022-05-30 01:59:00|11487.1|11484.3|11487.1|11484.3|11487.4|11484.3|11486.1|11483.2|3
1653875950000|2022-05-30 01:59:10|11488.2|11484.2|11488.2|11484.2|11490.6|11487.8|11487.6|11484.2|8
1653875960000|2022-05-30 01:59:20|11488.1|11485.3|11487.6|11484.8|11490.2|11487.3|11487.6|11484.8|8
1653875970000|2022-05-30 01:59:30|11487.3|11484.5|11486.1|11483.3|11489.1|11486.3|11486.1|11483.3|7
1653875980000|2022-05-30 01:59:40|11486.2|11482.2|11488.1|11485.3|11488.2|11485.3|11486.2|11482.2|6
1653875990000|2022-05-30 01:59:50|11488.4|11484.4|11487.1|11484.3|11488.4|11484.4|11486.1|11483.2|0
1653876000000|2022-05-30 02:00:00|11487.4|11483.4|11489.2|11485.2|11490.4|11487.3|11485.4|11482.2|12
1653876010000|2022-05-30 02:00:10|11488.3|11485.5|11493.1|11490.3|11494.1|11491.3|11488.3|11485.2|15
1653876020000|2022-05-30 02:00:20|11494.2|11490.2|11494.1|11491.3|11500.3|11495.3|11493.1|11490.2|28
1653876030000|2022-05-30 02:00:30|11493.9|11491.1|11493.6|11490.8|11495.1|11492.3|11493.1|11490|6
1653876040000|2022-05-30 02:00:40|11493.4|11490.6|11491.1|11488.3|11493.6|11490.8|11491.1|11488.3|4
1653876050000|2022-05-30 02:00:50|11491.6|11488.8|11490.1|11487.3|11492.4|11489.6|11488.6|11485.8|12
1653876060000|2022-05-30 02:01:00|11489.8|11487|11490.6|11487.8|11491.1|11488.3|11488.3|11485.5|12
1653876070000|2022-05-30 02:01:10|11491.1|11488.3|11493.1|11490.3|11493.6|11490.8|11491.1|11488.2|8
1653876080000|2022-05-30 02:01:20|11493.4|11490.6|11495.1|11492.3|11495.9|11493.1|11492.8|11490|20
1653876090000|2022-05-30 02:01:30|11495.4|11491.4|11496.1|11493.3|11497.4|11494.3|11495.1|11491.4|12
1653876100000|2022-05-30 02:01:40|11495.8|11493|11494.6|11491.8|11496.1|11493.3|11494.6|11491.8|3
1653876110000|2022-05-30 02:01:50|11494|11491.2|11495.1|11492.3|11496.4|11492.4|11494|11491.2|4
1653876120000|2022-05-30 02:02:00|11495.5|11492.7|11493.6|11490.8|11496.1|11493.3|11493.3|11490.5|7
1653876130000|2022-05-30 02:02:10|11493.9|11491.1|11492|11489.2|11495.1|11492.3|11492|11489.2|8
1653876140000|2022-05-30 02:02:20|11491.5|11488.7|11490.5|11487.7|11492|11489.2|11490.5|11487.7|3
1653876150000|2022-05-30 02:02:30|11490.2|11487.4|11488.5|11485.7|11490.2|11487.4|11487|11484.2|10
1653876160000|2022-05-30 02:02:40|11488.8|11486|11487.9|11485.1|11489.5|11486.7|11487.9|11485.1|2
1653876170000|2022-05-30 02:02:50|11487|11484.2|11486.5|11483.7|11487.5|11484.7|11483.5|11480.7|7
1653876180000|2022-05-30 02:03:00|11486|11483.2|11485.5|11482.7|11487.5|11484.7|11485.5|11482.7|3
1653876190000|2022-05-30 02:03:10|11486.2|11483.4|11486.5|11483.7|11486.5|11483.7|11486.2|11483.4|0
1653876200000|2022-05-30 02:03:20|11488.5|11485.7|11490.5|11487.7|11490.5|11487.7|11488.5|11485.6|6
1653876210000|2022-05-30 02:03:30|11489.9|11487.1|11489.5|11486.7|11490.4|11487.1|11489.5|11486.4|1
1653876220000|2022-05-30 02:03:40|11489.7|11486.9|11489.3|11486.5|11490.6|11487.7|11489|11486.2|3
1653876230000|2022-05-30 02:03:50|11489.5|11486.7|11489.7|11486.9|11490.6|11487.7|11489.5|11486.6|1
1653876240000|2022-05-30 02:04:00|11489.5|11486.7|11486.5|11483.7|11489.5|11486.7|11486|11483.2|6
1653876250000|2022-05-30 02:04:10|11486.8|11482.8|11486.5|11483.7|11487.6|11483.7|11486|11482.8|1
1653876260000|2022-05-30 02:04:20|11487.4|11483.4|11484.5|11481.7|11487.4|11483.4|11483.5|11480.7|12
1653876270000|2022-05-30 02:04:30|11484.4|11480.4|11486.8|11482.8|11486.8|11483.3|11483.5|11480.4|6
1653876280000|2022-05-30 02:04:40|11486.6|11482.6|11486.5|11483.7|11488.6|11485.7|11485.5|11482.6|5
1653876290000|2022-05-30 02:04:50|11486.3|11483.5|11485.5|11482.7|11486.6|11483.5|11485.5|11482.1|1
1653876300000|2022-05-30 02:05:00|11485.7|11482.9|11488.5|11485.7|11489.5|11486.7|11485.5|11482.6|16
1653876310000|2022-05-30 02:05:10|11489.6|11485.6|11488.5|11485.7|11490.5|11487.7|11488.5|11485.6|7
1653876320000|2022-05-30 02:05:20|11488.6|11484.6|11489.5|11486.7|11490.8|11487.7|11488.6|11484.6|8
1653876330000|2022-05-30 02:05:30|11488.8|11486|11489.5|11486.7|11490|11487.2|11488.5|11485.4|1
1653876340000|2022-05-30 02:05:40|11489.6|11486.8|11492.1|11489.3|11492.1|11489.3|11489.6|11486.8|5
1653876350000|2022-05-30 02:05:50|11492.5|11489.7|11491.6|11488.8|11492.5|11489.7|11490.5|11487.4|8
1653876360000|2022-05-30 02:06:00|11491.3|11488.5|11488.5|11485.7|11491.3|11488.5|11488.5|11485.4|2
1653876370000|2022-05-30 02:06:10|11489.7|11486.9|11492.5|11489.7|11492.5|11489.7|11488.5|11485.4|18
1653876380000|2022-05-30 02:06:20|11491.8|11489|11493.5|11490.7|11495.7|11492.7|11491.5|11488.7|23
1653876390000|2022-05-30 02:06:30|11494.6|11490.6|11493.8|11491|11494.6|11491.7|11492.5|11489.7|3
1653876400000|2022-05-30 02:06:40|11493.5|11490.7|11493.5|11490.7|11494.7|11491.7|11492.5|11489.7|4
1653876410000|2022-05-30 02:06:50|11492.8|11490|11492.4|11489.6|11492.8|11490|11492.4|11489.6|2
1653876420000|2022-05-30 02:07:00|11492.9|11490.1|11493.4|11490.6|11493.5|11490.6|11492.9|11489.5|3
1653876430000|2022-05-30 02:07:10|11492.8|11490|11492.4|11489.6|11493.5|11490.6|11492.4|11489.5|3
1653876440000|2022-05-30 02:07:20|11492.1|11489.3|11491.4|11488.6|11492.1|11489.3|11490.9|11488.1|5
1653876450000|2022-05-30 02:07:30|11491.1|11488.3|11489.9|11487.1|11491.4|11488.6|11489.9|11487.1|2
1653876460000|2022-05-30 02:07:40|11490.3|11487.5|11489.4|11486.6|11490.4|11487.6|11489.4|11486.6|5
1653876470000|2022-05-30 02:07:50|11488.9|11486.1|11488.4|11485.6|11488.9|11486.1|11488.1|11485.3|3
1653876480000|2022-05-30 02:08:00|11488.1|11485.3|11488.4|11485.6|11489.5|11486.6|11488.1|11485.3|3
1653876490000|2022-05-30 02:08:10|11489.5|11485.5|11488.4|11485.6|11490.9|11488.1|11488.4|11485.5|6
1653876500000|2022-05-30 02:08:20|11489.5|11485.5|11487.4|11484.6|11489.5|11486.6|11487.4|11484.6|6
1653876510000|2022-05-30 02:08:30|11488.4|11485.6|11491.6|11488.8|11491.6|11488.8|11488.4|11484.5|9
1653876520000|2022-05-30 02:08:40|11491.9|11489.1|11490.4|11487.6|11492.5|11489.6|11490.4|11487.6|5
1653876530000|2022-05-30 02:08:50|11489.4|11486.6|11491.4|11488.6|11492.4|11489.6|11488.4|11485.6|8
1653876540000|2022-05-30 02:09:00|11491.7|11487.7|11492.4|11489.6|11492.5|11489.6|11490.4|11487.5|7
1653876550000|2022-05-30 02:09:10|11493.3|11489.3|11493.4|11490.6|11493.7|11490.6|11491.9|11488.5|10
1653876560000|2022-05-30 02:09:20|11492.4|11489.6|11491.4|11488.6|11494.7|11491.9|11490.4|11487.6|23
1653876570000|2022-05-30 02:09:30|11492|11489.2|11493.4|11490.6|11493.7|11490.6|11491.4|11488.3|4
1653876580000|2022-05-30 02:09:40|11492.1|11489.3|11495.4|11492.6|11495.4|11492.6|11491.6|11488.8|9
1653876590000|2022-05-30 02:09:50|11495.1|11492.3|11491.4|11488.6|11495.4|11492.6|11490.9|11487.5|19
1653876600000|2022-05-30 02:10:00|11492.5|11488.5|11495.4|11492.6|11495.4|11492.6|11491.4|11488.5|3
1653876610000|2022-05-30 02:10:10|11495.7|11492.9|11495|11492.2|11497.5|11493.6|11494.4|11491.6|7
1653876620000|2022-05-30 02:10:20|11495.7|11491.7|11495.4|11492.6|11496.4|11493.6|11494.6|11491.7|9
1653876630000|2022-05-30 02:10:30|11495.5|11491.5|11495.4|11492.6|11495.5|11492.6|11495.1|11491.5|2
1653876640000|2022-05-30 02:10:40|11494.9|11492.1|11495.4|11492.6|11495.4|11492.6|11494.9|11492.1|1
1653876650000|2022-05-30 02:10:50|11495.1|11492.3|11492.4|11489.6|11495.1|11492.3|11492.4|11489.6|6
1653876660000|2022-05-30 02:11:00|11492.1|11489.3|11491.4|11488.6|11492.4|11489.6|11491.4|11488.6|2
1653876670000|2022-05-30 02:11:10|11492|11489.2|11492.4|11489.6|11493.4|11490.6|11492|11489.2|3
1653876680000|2022-05-30 02:11:20|11491.4|11488.6|11491.4|11488.6|11491.7|11488.6|11490.6|11487.7|6
1653876690000|2022-05-30 02:11:30|11492|11489.2|11491.4|11488.6|11492.4|11489.6|11491.4|11488.1|1
1653876700000|2022-05-30 02:11:40|11492.4|11489.6|11493.4|11490.6|11493.4|11490.6|11492.4|11489.6|1
1653876710000|2022-05-30 02:11:50|11496.4|11493.6|11495.4|11492.6|11496.5|11493.6|11494.4|11491.6|14
1653876720000|2022-05-30 02:12:00|11496.4|11493.6|11495.4|11492.6|11496.5|11493.6|11495.4|11492.5|4
1653876730000|2022-05-30 02:12:10|11495.7|11492.9|11494.4|11491.6|11495.9|11493.1|11493.9|11491.1|2
1653876740000|2022-05-30 02:12:20|11493.9|11491.1|11494.4|11491.6|11494.9|11492.1|11493.4|11490.6|2
1653876750000|2022-05-30 02:12:30|11493.5|11490.7|11492.9|11490.1|11494.6|11491.8|11492.4|11489.6|8
1653876760000|2022-05-30 02:12:40|11493.5|11490.7|11493.4|11490.6|11494.4|11491.6|11492.4|11489.6|2
1653876770000|2022-05-30 02:12:50|11492.8|11490|11492.9|11490.1|11493.5|11490.6|11492.8|11489.5|1
1653876780000|2022-05-30 02:13:00|11492.6|11489.8|11492.2|11489.4|11492.7|11489.8|11491.4|11488.5|6
1653876790000|2022-05-30 02:13:10|11492|11489.2|11491.4|11488.6|11492|11489.2|11490.6|11487.7|13
1653876800000|2022-05-30 02:13:20|11491.7|11488.9|11491.6|11488.8|11491.9|11489.1|11490.6|11487.7|3
1653876810000|2022-05-30 02:13:30|11491.4|11488.6|11491.4|11488.6|11491.4|11488.6|11491.4|11488.6|3
1653876820000|2022-05-30 02:13:40|11490.6|11487.8|11490.6|11487.8|11491.4|11488.6|11490.6|11487.8|2
1653876830000|2022-05-30 02:13:50|11489.4|11486.6|11482.4|11479.6|11489.4|11486.6|11481.4|11478.6|67
1653876840000|2022-05-30 02:14:00|11481.2|11478.4|11482.4|11479.6|11485|11480.6|11479.4|11476.5|27
1653876850000|2022-05-30 02:14:10|11483.3|11479.3|11480.9|11478.1|11483.5|11480.6|11480.9|11478.1|4
1653876860000|2022-05-30 02:14:20|11481.4|11478.6|11480.9|11478.1|11481.7|11478.6|11478.8|11472.8|29
1653876870000|2022-05-30 02:14:30|11481.1|11478.3|11481.4|11478.6|11482.5|11479.6|11480.9|11478.1|13
1653876880000|2022-05-30 02:14:40|11482.2|11479.4|11481.4|11478.6|11482.5|11479.4|11481.1|11478.3|5
1653876890000|2022-05-30 02:14:50|11482.3|11478.3|11481.4|11478.6|11483.7|11480.4|11481.4|11478.3|4
1653876900000|2022-05-30 02:15:00|11481.1|11478.3|11482.4|11479.6|11483.4|11480.6|11480.4|11477.3|5
1653876910000|2022-05-30 02:15:10|11482.1|11479.3|11481.4|11478.6|11483.3|11480.4|11481.4|11478.5|6
1653876920000|2022-05-30 02:15:20|11480.9|11478.1|11481.4|11478.6|11482.5|11479.6|11480.9|11478.1|4
1653876930000|2022-05-30 02:15:30|11482.3|11478.3|11481.9|11479.1|11483.5|11480.4|11481.4|11478.3|1
1653876940000|2022-05-30 02:15:40|11481.7|11478.9|11481.4|11478.6|11481.7|11478.9|11480.9|11478.1|3
1653876960000|2022-05-30 02:16:00|11480.9|11478.1|11486.4|11483.6|11487.3|11483.9|11480.4|11477.5|24
1653876970000|2022-05-30 02:16:10|11486.1|11483.3|11484.4|11481.6|11486.3|11483.4|11484.4|11481.6|6
1653876980000|2022-05-30 02:16:20|11485.4|11482.6|11485.4|11482.6|11485.4|11482.6|11485.4|11482.6|1
1653876990000|2022-05-30 02:16:30|11485.1|11482.3|11484.8|11482|11485.8|11483|11484.4|11481.6|8
1653877000000|2022-05-30 02:16:40|11483.8|11481|11483.6|11480.8|11483.8|11481|11483.6|11480.8|4
1653877010000|2022-05-30 02:16:50|11483.7|11479.7|11483.6|11480.8|11483.7|11480.8|11482.8|11479.7|5
1653877030000|2022-05-30 02:17:10|11484.1|11481.3|11482.8|11480|11484.1|11481.3|11482.8|11480|3
1653877040000|2022-05-30 02:17:20|11483.4|11480.6|11483.5|11480.7|11483.9|11481|11482.8|11479.7|4
1653877050000|2022-05-30 02:17:30|11483.3|11480.5|11483|11480.2|11483.9|11481|11482.8|11479.9|3
1653877060000|2022-05-30 02:17:40|11483.8|11481|11486.8|11484|11486.8|11484|11483.3|11480.5|4
1653877070000|2022-05-30 02:17:50|11486.1|11483.3|11490|11487.2|11490.9|11487.2|11485.8|11483|8
1653877080000|2022-05-30 02:18:00|11489.8|11487|11491.3|11488.5|11493.1|11490.3|11489.8|11486.7|14
1653877090000|2022-05-30 02:18:10|11491.6|11488.8|11492.3|11489.5|11492.6|11489.8|11491.3|11488.5|3
1653877100000|2022-05-30 02:18:20|11493.1|11490.3|11492.8|11490|11493.3|11490.5|11492.8|11490|5
1653877110000|2022-05-30 02:18:30|11492.3|11489.5|11492.3|11489.5|11492.3|11489.5|11492.3|11489.5|0
1653877120000|2022-05-30 02:18:40|11492.6|11489.8|11491.8|11489|11492.8|11490|11491.8|11489|3
1653877130000|2022-05-30 02:18:50|11491.4|11488.6|11491.9|11489.1|11492.3|11489.5|11491.4|11488.6|5
1653877140000|2022-05-30 02:19:00|11491.6|11488.8|11492.9|11490.1|11493.4|11490.6|11490.9|11488.1|13
1653877150000|2022-05-30 02:19:10|11492.7|11489.9|11492.4|11489.6|11492.7|11489.9|11492.4|11489.6|1
1653877170000|2022-05-30 02:19:30|11493|11490.2|11493.4|11490.6|11493.9|11491.1|11492.9|11490.1|6
1653877180000|2022-05-30 02:19:40|11494.5|11490.5|11493.4|11490.6|11494.5|11491.4|11492.9|11490.1|0
1653877190000|2022-05-30 02:19:50|11492.9|11490.1|11492.9|11490.1|11492.9|11490.1|11492.9|11490.1|1
1653877200000|2022-05-30 02:20:00|11492.6|11489.8|11496.4|11493.6|11496.6|11493.8|11491.4|11488.6|23
1653877210000|2022-05-30 02:20:10|11496.7|11493.9|11494.4|11491.6|11496.9|11494.1|11494.4|11491.6|14
1653877220000|2022-05-30 02:20:20|11493.4|11490.6|11493.4|11490.6|11493.4|11490.6|11493.4|11490.6|0
1653877230000|2022-05-30 02:20:30|11493.5|11489.5|11493.4|11490.6|11493.6|11490.6|11492.9|11489.5|1
1653877240000|2022-05-30 02:20:40|11493|11490.2|11492.9|11490.1|11493|11490.2|11492.9|11490.1|3
1653877250000|2022-05-30 02:20:50|11493.2|11490.4|11493.4|11490.6|11493.9|11491.1|11492.9|11490.1|8
1653877260000|2022-05-30 02:21:00|11492.9|11490.1|11494.4|11491.6|11494.9|11492.1|11492.9|11490.1|10
1653877270000|2022-05-30 02:21:10|11494.7|11491.9|11493.9|11491.1|11495.6|11492.6|11493.4|11490.6|9
1653877280000|2022-05-30 02:21:20|11494.2|11491.4|11493.4|11490.6|11494.4|11491.6|11493.4|11490.6|9
1653877290000|2022-05-30 02:21:30|11494.2|11491.4|11494.3|11491.5|11495.3|11492.5|11493.3|11490.3|13
1653877300000|2022-05-30 02:21:40|11495|11492.2|11493.8|11491|11495.3|11492.5|11491.8|11489|11
1653877310000|2022-05-30 02:21:50|11493.3|11490.5|11494.3|11491.5|11495.3|11492.5|11493.3|11490.5|10
1653877320000|2022-05-30 02:22:00|11494|11491.2|11497.3|11494.5|11497.8|11495|11492.8|11490|28
1653877330000|2022-05-30 02:22:10|11498.3|11494.3|11497.3|11494.5|11498.5|11495.7|11497.3|11494.3|7
1653877340000|2022-05-30 02:22:20|11498|11495.2|11498.3|11495.5|11498.3|11495.5|11498|11495.2|2
1653877350000|2022-05-30 02:22:30|11498.6|11494.6|11498.3|11495.5|11498.8|11496|11497.3|11494.5|6
1653877360000|2022-05-30 02:22:40|11498|11495.2|11498.3|11495.5|11498.8|11496|11497.8|11495|4
1653877370000|2022-05-30 02:22:50|11498|11495.2|11498.3|11495.5|11498.3|11495.5|11497.3|11494.5|3
1653877380000|2022-05-30 02:23:00|11497.4|11494.6|11498.3|11495.5|11499.2|11496.3|11497|11494.2|14
1653877390000|2022-05-30 02:23:10|11498.8|11496|11497.8|11495|11498.8|11496|11497.8|11495|4
1653877400000|2022-05-30 02:23:20|11497.3|11494.5|11497.8|11495|11497.8|11495|11497.3|11494.5|2
1653877410000|2022-05-30 02:23:30|11497.3|11494.5|11497.8|11495|11498.3|11495.5|11497|11494.2|3
1653877420000|2022-05-30 02:23:40|11497.3|11494.5|11497.3|11494.5|11497.8|11495|11497.3|11494.5|2
1653877430000|2022-05-30 02:23:50|11497|11494.2|11497.3|11494.5|11497.8|11495|11497|11494.2|1
1653877440000|2022-05-30 02:24:00|11497|11494.2|11495.3|11492.5|11497.3|11494.5|11494.8|11492|17
1653877450000|2022-05-30 02:24:10|11495|11492.2|11493.3|11490.5|11495|11492.2|11493.3|11490.5|6
1653877460000|2022-05-30 02:24:20|11493.6|11489.6|11492.5|11489.7|11493.6|11490.2|11492.5|11489.6|10
1653877470000|2022-05-30 02:24:30|11492.8|11490|11492.5|11489.7|11493|11490.2|11492.5|11489.7|0
1653877480000|2022-05-30 02:24:40|11492.8|11490|11491.5|11488.7|11493.7|11490.9|11490.9|11487.8|5
1653877490000|2022-05-30 02:24:50|11491.4|11488.6|11491.5|11488.7|11492|11489.2|11491.4|11488.6|4
1653877500000|2022-05-30 02:25:00|11491.2|11488.4|11492.2|11489.4|11493.7|11490.9|11490.7|11487.8|15
1653877510000|2022-05-30 02:25:10|11493.7|11490.9|11492.2|11489.4|11493.7|11490.9|11492.2|11489.4|2
1653877520000|2022-05-30 02:25:20|11492|11489.2|11492|11489.2|11492.5|11489.7|11492|11489.2|1
1653877530000|2022-05-30 02:25:30|11492.5|11489.7|11492.5|11489.7|11492.5|11489.7|11492.5|11489.7|0
1653877550000|2022-05-30 02:25:50|11493|11490.2|11493.5|11490.7|11493.5|11490.7|11493|11490.2|2
1653877560000|2022-05-30 02:26:00|11495|11492.2|11494.7|11491.9|11495.3|11492.5|11494.7|11491.9|2
1653877570000|2022-05-30 02:26:10|11494.5|11491.7|11492.7|11489.9|11494.5|11491.7|11492.7|11489.9|1
1653877580000|2022-05-30 02:26:20|11492.4|11489.6|11493.2|11490.4|11494.5|11491.7|11492.2|11489.4|10
1653877590000|2022-05-30 02:26:30|11493.5|11490.7|11493.7|11490.9|11494|11490.9|11493.5|11490|1
1653877600000|2022-05-30 02:26:40|11494.8|11490.8|11493.7|11490.9|11494.8|11491.7|11493.7|11490.6|2
1653877610000|2022-05-30 02:26:50|11494|11490|11493.5|11490.7|11494|11490.9|11492.9|11490|1
1653877620000|2022-05-30 02:27:00|11493.8|11491|11494.5|11491.7|11494.5|11491.7|11493.8|11491|2
1653877630000|2022-05-30 02:27:10|11495.5|11492.7|11494.5|11491.7|11495.7|11492.9|11494.5|11491.7|9
1653877640000|2022-05-30 02:27:20|11494.3|11491.5|11494|11491.2|11494.3|11491.5|11494|11491.2|3
1653877650000|2022-05-30 02:27:30|11493.5|11490.7|11495.5|11492.7|11495.6|11492.7|11493.5|11490.7|7
1653877660000|2022-05-30 02:27:40|11495.8|11493|11494.5|11491.7|11495.8|11493|11494.2|11491.4|3
1653877670000|2022-05-30 02:27:50|11494.2|11491.4|11493.5|11490.7|11494.2|11491.4|11493.5|11490.7|0
1653877680000|2022-05-30 02:28:00|11492.9|11490.1|11492.7|11489.9|11492.9|11490.1|11492.2|11489.4|1
1653877690000|2022-05-30 02:28:10|11492.4|11489.6|11493.5|11490.7|11493.5|11490.7|11491.9|11489.1|3
1653877700000|2022-05-30 02:28:20|11493|11490.2|11493.7|11490.9|11493.7|11490.9|11492.7|11489.9|1
1653877710000|2022-05-30 02:28:30|11492.8|11490|11491.7|11488.9|11492.8|11490|11491.7|11488.9|1
1653877720000|2022-05-30 02:28:40|11491.9|11489.1|11491.5|11488.7|11492.2|11489.4|11491.5|11488.7|2
1653877730000|2022-05-30 02:28:50|11491.2|11488.4|11488.5|11485.7|11491.2|11488.4|11488.5|11485.7|19
1653877740000|2022-05-30 02:29:00|11488.8|11484.8|11489.6|11485.6|11489.6|11485.7|11486.1|11483.3|12
1653877750000|2022-05-30 02:29:10|11489.5|11486.7|11488.2|11485.4|11489.8|11487|11488.2|11485.4|4
1653877760000|2022-05-30 02:29:20|11488.5|11485.7|11489.5|11486.7|11490.8|11487.7|11488.5|11485.7|5
1653877770000|2022-05-30 02:29:30|11488.7|11485.9|11488.7|11485.9|11488.7|11485.9|11488.7|11485.9|2
1653877790000|2022-05-30 02:29:50|11489.5|11486.7|11488.7|11485.9|11489.5|11486.7|11488.7|11485.9|2
1653877800000|2022-05-30 02:30:00|11489.6|11485.6|11500.3|11497.5|11500.6|11497.8|11489|11485.6|76
1653877810000|2022-05-30 02:30:10|11500|11497.2|11499.3|11496.5|11500.6|11497.2|11498.7|11495.9|28
1653877820000|2022-05-30 02:30:20|11499.5|11496.7|11500.5|11497.7|11501|11498.2|11499.5|11496.7|33
1653877830000|2022-05-30 02:30:30|11500.2|11497.4|11507.3|11504.5|11508.6|11505.2|11499.5|11496.4|99
1653877840000|2022-05-30 02:30:40|11506.7|11503.9|11510.3|11507.5|11511.3|11508.5|11506.3|11503.5|63
1653877850000|2022-05-30 02:30:50|11510.9|11508.1|11510.8|11508|11512.3|11509.5|11510.3|11507.4|31
1653877860000|2022-05-30 02:31:00|11511.1|11508.3|11508.3|11505.5|11511.6|11508.5|11508.3|11505.5|36
1653877870000|2022-05-30 02:31:10|11508|11505.2|11510.9|11508.1|11510.9|11508.1|11507.3|11504.5|39
1653877880000|2022-05-30 02:31:20|11511.2|11507.2|11510.9|11508.1|11511.2|11508.1|11509.9|11507.1|8
1653877890000|2022-05-30 02:31:30|11511.4|11508.6|11510.1|11507.3|11512.9|11510.1|11509.9|11507.1|21
1653877900000|2022-05-30 02:31:40|11509.9|11507.1|11507.9|11505.1|11509.9|11507.1|11507.9|11504.2|6
1653877910000|2022-05-30 02:31:50|11507|11504.2|11508.3|11505.5|11508.3|11505.5|11507|11504.2|5
1653877920000|2022-05-30 02:32:00|11508.1|11505.3|11507.8|11505|11508.1|11505.3|11507.8|11505|0
1653877930000|2022-05-30 02:32:10|11508.1|11505.3|11506.3|11503.5|11508.3|11505.5|11505.7|11502.9|3
1653877940000|2022-05-30 02:32:20|11506.6|11503.8|11506.6|11503.8|11507.6|11504.8|11506.3|11503.5|8
1653877950000|2022-05-30 02:32:30|11506.3|11503.5|11504.1|11501.3|11506.6|11503.8|11504.1|11501|14
1653877960000|2022-05-30 02:32:40|11504.4|11501.6|11505.6|11502.8|11508.1|11505.3|11504.4|11501.6|6
1653877970000|2022-05-30 02:32:50|11505.3|11502.5|11505.1|11502.3|11505.3|11502.5|11505.1|11502.3|2
1653877980000|2022-05-30 02:33:00|11505.7|11502.9|11505.3|11502.5|11507.2|11504.3|11505.3|11502.5|8
1653877990000|2022-05-30 02:33:10|11505.9|11503.1|11507.1|11504.3|11507.4|11504.3|11505.9|11503|1
1653878000000|2022-05-30 02:33:20|11508|11505.2|11506.3|11503.5|11509.7|11506.9|11506.3|11503.2|11
1653878010000|2022-05-30 02:33:30|11506.5|11503.7|11510.9|11508.1|11511.1|11508.3|11506.5|11503.4|16
1653878020000|2022-05-30 02:33:40|11511.1|11508.3|11514.6|11511.8|11515.1|11512.3|11510.6|11507.8|37
1653878030000|2022-05-30 02:33:50|11513.3|11510.5|11511.1|11508.3|11513.6|11510.8|11511.1|11508.3|8
1653878040000|2022-05-30 02:34:00|11510.8|11508|11512.1|11509.3|11514.6|11511.8|11510.8|11508|28
1653878050000|2022-05-30 02:34:10|11512.3|11509.5|11513.1|11510.3|11513.1|11510.3|11511.1|11508.3|7
1653878060000|2022-05-30 02:34:20|11512.8|11510|11511.3|11508.5|11514.2|11510.5|11511.3|11508.5|18
1653878070000|2022-05-30 02:34:30|11512.1|11509.3|11512.3|11509.5|11513.4|11509.7|11511.3|11508.4|6
1653878080000|2022-05-30 02:34:40|11512.6|11509.8|11511.3|11508.5|11512.6|11509.8|11511.1|11508.3|4
1653878090000|2022-05-30 02:34:50|11510.6|11507.8|11509.3|11506.5|11510.6|11507.8|11509.3|11506.5|1
1653878100000|2022-05-30 02:35:00|11509.6|11506.8|11506.9|11504.1|11509.6|11506.8|11505.3|11502.5|14
1653878110000|2022-05-30 02:35:10|11507.1|11504.3|11511.1|11508.3|11511.4|11508.6|11507.1|11504.3|9
1653878120000|2022-05-30 02:35:20|11510.9|11508.1|11515.1|11512.3|11515.1|11512.3|11510.1|11507|16
1653878130000|2022-05-30 02:35:30|11514.6|11511.8|11514.3|11511.5|11514.6|11511.8|11513.1|11510.3|9
1653878140000|2022-05-30 02:35:40|11513.6|11510.8|11513.1|11510.3|11514.6|11511.8|11512.1|11509.3|7
1653878150000|2022-05-30 02:35:50|11512.1|11509.3|11512.3|11509.5|11512.3|11509.5|11510.6|11507.8|9
1653878160000|2022-05-30 02:36:00|11512.1|11509.3|11514.2|11511.4|11514.6|11511.8|11512.1|11509.3|23
1653878170000|2022-05-30 02:36:10|11513.6|11510.8|11512.6|11509.8|11515.1|11512.3|11511.2|11508.3|16
1653878180000|2022-05-30 02:36:20|11512.2|11509.4|11512.2|11509.4|11512.5|11509.4|11512.2|11508.5|1
1653878190000|2022-05-30 02:36:30|11512.6|11509.8|11512.2|11509.4|11512.6|11509.8|11512.2|11509.4|1
1653878200000|2022-05-30 02:36:40|11512.6|11509.8|11512.2|11509.4|11512.6|11509.8|11511.4|11508.6|4
1653878210000|2022-05-30 02:36:50|11512.4|11509.6|11523.9|11521.1|11523.9|11521.1|11512.4|11509.6|99
1653878220000|2022-05-30 02:37:00|11523.4|11520.6|11519.9|11517.1|11525|11522.1|11519.4|11516|47
1653878230000|2022-05-30 02:37:10|11520.1|11517.3|11518.9|11516.1|11521|11518.1|11518.9|11516|8
1653878240000|2022-05-30 02:37:20|11519.5|11516.7|11518.9|11516.1|11519.9|11517.1|11518.4|11515.6|15
1653878250000|2022-05-30 02:37:30|11518.5|11515.7|11518.9|11516.1|11519.3|11516.5|11518.4|11515.6|12
1653878260000|2022-05-30 02:37:40|11519.9|11517.1|11522.4|11519.6|11524|11521.1|11519.9|11517.1|15
1653878270000|2022-05-30 02:37:50|11522.7|11519.9|11521.9|11519.1|11523.2|11520.4|11521.4|11518.6|6
1653878280000|2022-05-30 02:38:00|11522.5|11519.7|11515.9|11513.1|11522.9|11520.1|11515.9|11513.1|32
1653878290000|2022-05-30 02:38:10|11516.9|11514.1|11516.7|11513.9|11518.1|11515.1|11514.9|11512.1|19
1653878300000|2022-05-30 02:38:20|11516|11513.2|11517.8|11515|11518.3|11515.5|11515.9|11512.9|15
1653878310000|2022-05-30 02:38:30|11517.5|11514.7|11518.8|11516|11519.5|11516.7|11516.5|11513.7|3
1653878320000|2022-05-30 02:38:40|11519.2|11516.4|11519|11516.2|11519.8|11517|11518.8|11516|3
1653878330000|2022-05-30 02:38:50|11519.2|11516.4|11518.8|11516|11519.3|11516.5|11518.8|11516|0
1653878340000|2022-05-30 02:39:00|11519.5|11516.7|11520.8|11518|11523.3|11520.5|11519.3|11516.5|15
1653878350000|2022-05-30 02:39:10|11521.3|11518.5|11522.3|11519.5|11523.3|11520.5|11521.3|11518.5|10
1653878360000|2022-05-30 02:39:20|11522|11519.2|11521.8|11519|11522.8|11520|11521.8|11519|8
1653878370000|2022-05-30 02:39:30|11522.3|11519.5|11524.8|11522|11525.3|11522.5|11521.8|11519|4
1653878380000|2022-05-30 02:39:40|11525.3|11522.5|11525.8|11523|11527.3|11524.5|11524.8|11522|20
1653878390000|2022-05-30 02:39:50|11526|11523.2|11526.8|11524|11526.8|11524|11524.3|11521.5|16
1653878400000|2022-05-30 02:40:00|11527.1|11524.3|11526.8|11524|11527.8|11525|11526.3|11523.5|21
1653878410000|2022-05-30 02:40:10|11526.3|11523.5|11525.3|11522.5|11526.3|11523.5|11524.8|11522|8
1653878420000|2022-05-30 02:40:20|11524.8|11522|11523.3|11520.5|11524.8|11522|11522.8|11519.9|16
1653878430000|2022-05-30 02:40:30|11523|11520.2|11517.8|11515|11523|11520.2|11517.8|11515|13
1653878440000|2022-05-30 02:40:40|11517.9|11515.1|11517.3|11514.5|11519.2|11516.4|11517.3|11514.5|7
1653878450000|2022-05-30 02:40:50|11518.3|11515.5|11514.8|11512|11518.3|11515.5|11514.8|11512|13
1653878460000|2022-05-30 02:41:00|11515.3|11512.5|11516.5|11513.7|11516.6|11513.8|11513.1|11509.9|18
1653878470000|2022-05-30 02:41:10|11516.7|11513.9|11517.8|11515|11518.9|11515.3|11516.7|11513.9|6
1653878480000|2022-05-30 02:41:20|11518.1|11515.3|11516.8|11514|11519.8|11517|11516.5|11513.7|17
1653878490000|2022-05-30 02:41:30|11516.2|11513.4|11516.2|11513.4|11517.6|11514.8|11516|11513.2|5
1653878500000|2022-05-30 02:41:40|11515.8|11513|11513.8|11511|11515.8|11513|11511.8|11509|20
1653878510000|2022-05-30 02:41:50|11514.4|11511.6|11514.8|11512|11515.1|11512|11513.8|11510.9|3
1653878520000|2022-05-30 02:42:00|11515.1|11512.3|11517.8|11515|11518.4|11515.6|11514.8|11512|9
1653878530000|2022-05-30 02:42:10|11518.7|11514.7|11519.8|11517|11519.8|11517|11518.3|11514.7|5
1653878540000|2022-05-30 02:42:20|11519.5|11516.7|11521.8|11519|11521.8|11519|11519.3|11516.5|6
1653878550000|2022-05-30 02:42:30|11522.3|11519.5|11519.8|11517|11522.3|11519.5|11519.8|11517|17
1653878560000|2022-05-30 02:42:40|11519.6|11516.8|11515.3|11512.5|11519.6|11516.8|11515.3|11512.5|8
1653878570000|2022-05-30 02:42:50|11515|11512.2|11515.8|11513|11517.6|11514.8|11514.8|11512|3
1653878580000|2022-05-30 02:43:00|11516.3|11513.5|11518.8|11516|11519.8|11517|11516.3|11513.5|2
1653878590000|2022-05-30 02:43:10|11519.3|11516.5|11521.8|11519|11521.9|11519|11519.3|11516.5|10
1653878600000|2022-05-30 02:43:20|11520.8|11518|11522.9|11520.1|11522.9|11520.1|11520.8|11518|6
1653878610000|2022-05-30 02:43:30|11523.3|11520.5|11526.8|11524|11527.3|11524.5|11523.3|11520.5|22
1653878620000|2022-05-30 02:43:40|11527.1|11524.3|11526.8|11524|11528|11525.2|11525.8|11522.9|24
1653878630000|2022-05-30 02:43:50|11529.1|11526.3|11527.8|11525|11529.1|11526.3|11526.8|11523.7|47
1653878640000|2022-05-30 02:44:00|11528.8|11526|11528.8|11526|11529.1|11526|11527.8|11524.9|16
1653878650000|2022-05-30 02:44:10|11527.8|11525|11525.8|11523|11528.1|11525|11523.8|11521|13
1653878660000|2022-05-30 02:44:20|11526.3|11523.5|11525.3|11522.5|11526.8|11524|11525.3|11522.5|5
1653878670000|2022-05-30 02:44:30|11525.5|11522.7|11527.8|11525|11527.8|11525|11524.8|11522|18
1653878680000|2022-05-30 02:44:40|11527.6|11524.8|11526|11523.2|11529.3|11526.5|11524.8|11522|8
1653878690000|2022-05-30 02:44:50|11525.8|11523|11523.8|11521|11526.9|11524|11522.8|11520|8
1653878700000|2022-05-30 02:45:00|11524.8|11522|11524.8|11522|11524.8|11522|11523.8|11521|12
1653878710000|2022-05-30 02:45:10|11524.6|11521.8|11524.8|11522|11526.8|11524|11524.4|11521.6|3
1653878720000|2022-05-30 02:45:20|11525.8|11523|11525.8|11523|11525.8|11523|11524.8|11522|1
1653878730000|2022-05-30 02:45:30|11526.4|11523.6|11525|11522.2|11527.6|11524.8|11524.3|11521.5|2
1653878740000|2022-05-30 02:45:40|11524.8|11522|11521.8|11519|11524.8|11522|11521.8|11519|4
1653878750000|2022-05-30 02:45:50|11522.2|11519.4|11522.8|11520|11522.8|11520|11520.8|11518|7
1653878760000|2022-05-30 02:46:00|11522.7|11518.7|11518.8|11516|11523.1|11520|11518.8|11516|4
1653878770000|2022-05-30 02:46:10|11519.3|11516.5|11518.8|11516|11521.1|11518|11518.8|11516|3
1653878780000|2022-05-30 02:46:20|11517.8|11515|11518.8|11516|11519.1|11516|11517.8|11514.9|8
1653878790000|2022-05-30 02:46:30|11518.5|11515.7|11519.8|11517|11521.1|11518|11518.3|11515.5|10
1653878800000|2022-05-30 02:46:40|11520.8|11518|11518.8|11516|11520.8|11518|11517.8|11515|8
1653878810000|2022-05-30 02:46:50|11518.3|11515.5|11519.8|11517|11520.4|11517.6|11516.3|11513.5|11
1653878820000|2022-05-30 02:47:00|11521|11518.2|11518.8|11516|11521.3|11518.5|11518.8|11516|8
1653878830000|2022-05-30 02:47:10|11519.1|11515.1|11515.1|11511.1|11519.1|11516.2|11513.8|11511|27
1653878840000|2022-05-30 02:47:20|11514|11511.2|11515.8|11513|11515.8|11513|11512.3|11509.5|29
1653878850000|2022-05-30 02:47:30|11515.2|11512.4|11514.3|11511.5|11515.2|11512.4|11514.1|11511.3|4
1653878860000|2022-05-30 02:47:40|11514.8|11512|11515.3|11512.5|11515.3|11512.5|11514.5|11511.7|4
1653878870000|2022-05-30 02:47:50|11515.5|11512.7|11515.8|11513|11515.8|11513|11515.5|11512.7|0
1653878880000|2022-05-30 02:48:00|11515.5|11512.7|11517.8|11515|11518.8|11516|11515.5|11512.7|8
1653878890000|2022-05-30 02:48:10|11517.5|11514.7|11516.8|11514|11517.8|11515|11516.8|11514|4
1653878900000|2022-05-30 02:48:20|11517.7|11513.7|11516.3|11513.5|11517.8|11515|11515.8|11513|2
1653878910000|2022-05-30 02:48:30|11516.1|11513.3|11515.8|11513|11516.1|11513.3|11514.5|11511.7|6
1653878920000|2022-05-30 02:48:40|11515.2|11512.4|11514.3|11511.5|11515.8|11513|11514.3|11511.5|0
1653878930000|2022-05-30 02:48:50|11514.8|11512|11510.9|11508.1|11515.1|11512.3|11509.3|11506.5|25
1653878940000|2022-05-30 02:49:00|11511.3|11508.5|11508.6|11505.8|11511.3|11508.5|11508.3|11505.5|15
1653878950000|2022-05-30 02:49:10|11508.5|11505.7|11509.8|11507|11509.8|11507|11508.3|11505.5|14
1653878960000|2022-05-30 02:49:20|11510.1|11507.3|11510.8|11508|11511.3|11508.5|11509.8|11507|15
1653878970000|2022-05-30 02:49:30|11510.5|11507.7|11508.8|11506|11510.5|11507.7|11508.3|11505.5|9
1653878980000|2022-05-30 02:49:40|11508.3|11505.5|11506.8|11504|11508.3|11505.5|11506.8|11503.9|13
1653878990000|2022-05-30 02:49:50|11507.7|11503.7|11505.8|11503|11507.9|11503.9|11504.8|11501.9|16
1653879000000|2022-05-30 02:50:00|11506.3|11503.5|11504.8|11502|11506.8|11504|11504.8|11502|7
1653879010000|2022-05-30 02:50:10|11504.3|11501.5|11506.6|11503.8|11506.8|11504|11504.3|11501.5|8
1653879020000|2022-05-30 02:50:20|11506|11503.2|11505.8|11503|11506.9|11503.8|11505.2|11502.4|13
1653879030000|2022-05-30 02:50:30|11506.6|11503.8|11506.6|11503.8|11506.6|11503.8|11505.8|11503|4
1653879040000|2022-05-30 02:50:40|11505.8|11503|11507.8|11505|11507.8|11505|11505.8|11503|11
1653879050000|2022-05-30 02:50:50|11506.8|11504|11507.9|11503.9|11507.9|11504.2|11506.8|11503.7|3
1653879060000|2022-05-30 02:51:00|11506.6|11503.8|11507.8|11505|11507.8|11505|11506.3|11503.5|9
1653879070000|2022-05-30 02:51:10|11508.1|11504.1|11507.8|11505|11508.9|11505.6|11506.8|11503.7|7
1653879080000|2022-05-30 02:51:20|11508.9|11504.9|11509.8|11507|11509.8|11507|11506.3|11503.5|8
1653879090000|2022-05-30 02:51:30|11509.3|11506.5|11509.8|11507|11510.3|11507.5|11509.3|11506.5|2
1653879100000|2022-05-30 02:51:40|11509.5|11506.7|11508.8|11506|11509.8|11507|11508.8|11506|2
1653879110000|2022-05-30 02:51:50|11508.4|11505.6|11507.3|11504.5|11508.4|11505.6|11507.3|11504.5|2
1653879120000|2022-05-30 02:52:00|11506.8|11504|11506.8|11504|11507.6|11504.8|11504.8|11502|11
1653879130000|2022-05-30 02:52:10|11507.4|11504.6|11510.3|11507.5|11510.6|11507.8|11507.3|11504.5|11
1653879140000|2022-05-30 02:52:20|11511.3|11508.5|11510.9|11508.1|11511.8|11509|11510.3|11507.5|4
1653879150000|2022-05-30 02:52:30|11511.3|11508.5|11511.3|11508.5|11513.3|11510.5|11511.3|11508.5|13
1653879160000|2022-05-30 02:52:40|11510.6|11507.8|11509.3|11506.5|11510.8|11508|11508.8|11506|5
1653879170000|2022-05-30 02:52:50|11509.9|11507.1|11509.7|11506.9|11511|11507.9|11509.7|11506.9|1
1653879180000|2022-05-30 02:53:00|11510.7|11507.9|11510.7|11507.9|11510.7|11507.9|11508.7|11505.9|6
1653879190000|2022-05-30 02:53:10|11511.1|11508.3|11514.2|11511.4|11514.2|11511.4|11511.1|11508.3|11
1653879200000|2022-05-30 02:53:20|11513.7|11510.9|11513.7|11510.9|11514.2|11511.4|11513.2|11510.4|1
1653879210000|2022-05-30 02:53:30|11514.1|11511.3|11515.7|11512.9|11516.1|11513.3|11514.1|11511.3|10
1653879220000|2022-05-30 02:53:40|11515.4|11512.6|11512.7|11509.9|11516.2|11513.4|11512.7|11509.9|14
1653879230000|2022-05-30 02:53:50|11512.4|11509.6|11514.6|11511.8|11514.8|11511.9|11511.7|11508.9|9
1653879240000|2022-05-30 02:54:00|11514.7|11511.9|11514.2|11511.4|11514.8|11511.9|11513.7|11510.6|1
1653879250000|2022-05-30 02:54:10|11514.5|11511.7|11515.7|11512.9|11517|11513.9|11512.7|11509.9|11
1653879260000|2022-05-30 02:54:20|11517.5|11514.7|11513.7|11510.9|11517.5|11514.7|11513.7|11510.9|11
1653879270000|2022-05-30 02:54:30|11514.4|11511.6|11514.7|11511.9|11514.7|11511.9|11514.4|11511.6|1
1653879280000|2022-05-30 02:54:40|||||||||1
1653879290000|2022-05-30 02:54:50|11514|11511.2|11517.7|11514.9|11518.5|11515.7|11514|11511.2|11
1653879300000|2022-05-30 02:55:00|11516.8|11512.8|11515.7|11512.9|11516.8|11513.9|11513.9|11511.1|10
1653879310000|2022-05-30 02:55:10|11514.7|11511.9|11514.7|11511.9|11516.3|11513.5|11514.7|11511.9|4
1653879330000|2022-05-30 02:55:30|11514.1|11511.3|11513.7|11510.9|11514.7|11511.9|11513.7|11510.9|2
1653879340000|2022-05-30 02:55:40|11514|11510|11512.4|11509.6|11514.6|11511.1|11511.7|11508.9|11
1653879350000|2022-05-30 02:55:50|11512.2|11509.4|11513.7|11510.9|11516.5|11513.7|11512.2|11509.4|11
1653879370000|2022-05-30 02:56:10|11512.7|11509.9|11512.7|11509.9|11512.7|11509.9|11511.4|11508|4
1653879380000|2022-05-30 02:56:20|11512.4|11509.6|11515.7|11512.9|11517.7|11514.9|11511.7|11508.6|35
1653879390000|2022-05-30 02:56:30|11515.4|11512.6|11513.7|11510.9|11516|11513.2|11513.7|11510.8|4
1653879400000|2022-05-30 02:56:40|11514.2|11511.4|11512.7|11509.9|11514.2|11511.4|11511.7|11508.9|3
1653879410000|2022-05-30 02:56:50|11512|11509.2|11509.7|11506.9|11512|11509.2|11509.2|11506.4|11
1653879420000|2022-05-30 02:57:00|11508.2|11505.4|11509.7|11506.9|11509.7|11506.9|11508.2|11505.4|13
1653879430000|2022-05-30 02:57:10|11510.7|11507.9|11509.7|11506.9|11510.7|11507.9|11509.7|11506.9|6
1653879440000|2022-05-30 02:57:20|11510.3|11507.5|11508.2|11505.4|11510.7|11507.9|11507.9|11505.1|8
1653879450000|2022-05-30 02:57:30|11508.4|11505.6|11509.7|11506.9|11509.7|11506.9|11508.4|11505.6|3
1653879460000|2022-05-30 02:57:40|11510|11506|11508.9|11506.1|11510|11506.1|11508.1|11505.3|18
1653879470000|2022-05-30 02:57:50|11508.8|11506|11509.1|11506.3|11509.4|11506.3|11508.3|11505.4|7
1653879480000|2022-05-30 02:58:00|11508.8|11506|11509.1|11506.3|11509.2|11506.4|11508.3|11505.5|3
1653879490000|2022-05-30 02:58:10|11508.6|11505.8|11506.7|11503.9|11508.6|11505.8|11506.7|11503.9|9
1653879500000|2022-05-30 02:58:20|11507.3|11504.5|11508.7|11505.9|11509.2|11506.4|11507.3|11504.5|2
1653879510000|2022-05-30 02:58:30|11508.4|11505.6|11507.7|11504.9|11508.5|11505.7|11506.7|11503.9|3
1653879520000|2022-05-30 02:58:40|11508.3|11505.5|11510.7|11507.9|11511|11508.2|11508.3|11505.5|5
1653879530000|2022-05-30 02:58:50|11510.4|11507.6|11510.7|11507.9|11511.8|11507.9|11510.2|11507.4|2
1653879540000|2022-05-30 02:59:00|11511.2|11508.4|11514.9|11512.1|11514.9|11512.1|11510.7|11507.9|10
1653879550000|2022-05-30 02:59:10|11514.7|11511.9|11512.7|11509.9|11514.7|11511.9|11511.7|11508.9|5
1653879560000|2022-05-30 02:59:20|11513.2|11510.4|11514.2|11511.4|11514.2|11511.4|11513.2|11510.4|2
1653879570000|2022-05-30 02:59:30|11513.7|11510.9|11513.7|11510.9|11513.7|11510.9|11512.7|11509.9|4
1653879580000|2022-05-30 02:59:40|11514.2|11511.4|11513.5|11510.7|11514.7|11511.9|11512.9|11510.1|1
1653879590000|2022-05-30 02:59:50|11513.1|11510.3|11513.7|11510.9|11513.7|11510.9|11512.7|11509.9|2
1653879600000|2022-05-30 03:00:00|11513.2|11510.4|11510.7|11507.9|11513.7|11510.9|11508.7|11505.9|19
1653879610000|2022-05-30 03:00:10|11510.1|11507.3|11509.7|11506.9|11511.2|11508.4|11509.7|11506.6|4
1653879620000|2022-05-30 03:00:20|11509.9|11507.1|11510.1|11507.3|11512|11508.9|11509.9|11507.1|6
1653879630000|2022-05-30 03:00:30|11509.7|11506.9|11509.7|11506.9|11509.9|11507.1|11509.2|11506.4|1
1653879640000|2022-05-30 03:00:40|11509.1|11506.3|11507.7|11504.9|11509.1|11506.3|11507.2|11504.4|6
1653879650000|2022-05-30 03:00:50|11509|11505|11508.7|11505.9|11509|11505.9|11508.1|11505|0
1653879660000|2022-05-30 03:01:00|11508.4|11505.6|11511.7|11508.9|11512|11508.9|11508.4|11505.6|3
1653879670000|2022-05-30 03:01:10|11512|11509.2|11511.7|11508.9|11514.7|11511.9|11511.7|11508.8|12
1653879680000|2022-05-30 03:01:20|11512.7|11509.9|11511.7|11508.9|11512.7|11509.9|11511.7|11508.9|1
1653879690000|2022-05-30 03:01:30|11511.2|11508.4|11510.7|11507.9|11512.7|11509.9|11510.7|11507.9|1
1653879700000|2022-05-30 03:01:40|11511.6|11507.6|11514.1|11511.3|11515.8|11511.9|11511.6|11507.6|11
1653879710000|2022-05-30 03:01:50|11514.3|11511.5|11520.7|11517.9|11521.2|11518.4|11514.3|11511.5|23
1653879720000|2022-05-30 03:02:00|11521|11517|11518.9|11516.1|11521|11517.1|11515.9|11513|14
1653879730000|2022-05-30 03:02:10|11519.7|11516.9|11518.7|11515.9|11521|11517.9|11518.4|11515|15
1653879740000|2022-05-30 03:02:20|11517.7|11514.9|11516.4|11513.6|11517.8|11514.9|11514.7|11511.8|4
1653879750000|2022-05-30 03:02:30|11516.2|11513.4|11518.7|11515.9|11518.7|11515.9|11516.2|11513.4|5
1653879760000|2022-05-30 03:02:40|11518.4|11515.6|11518.2|11515.4|11518.7|11515.9|11517.9|11515.1|0
1653879770000|2022-05-30 03:02:50|11517.9|11515.1|11517.9|11515.1|11517.9|11515.1|11517.9|11515.1|1
1653879780000|2022-05-30 03:03:00|11518.2|11515.4|11516.9|11514.1|11519.7|11516.9|11516.9|11514|9
1653879790000|2022-05-30 03:03:10|11517.1|11514.3|11515.7|11512.9|11517.7|11514.9|11515.7|11512.9|2
1653879800000|2022-05-30 03:03:20|11515.4|11512.6|11515|11511|11516.7|11513.9|11513.7|11510.6|11
1653879810000|2022-05-30 03:03:30|11513.7|11510.9|11516.6|11512.6|11516.6|11512.9|11513.6|11510.8|9
1653879820000|2022-05-30 03:03:40|11515.7|11512.9|11517.7|11514.9|11518.9|11516.1|11515.7|11512.6|7
1653879830000|2022-05-30 03:03:50|11517.4|11514.6|11518.7|11515.9|11520|11516.9|11516.7|11513.6|14
1653879840000|2022-05-30 03:04:00|11518.4|11515.6|11518.7|11515.9|11519.8|11516.9|11517.7|11514.9|16
1653879850000|2022-05-30 03:04:10|11519.6|11515.6|11518.7|11515.9|11519.7|11516.9|11517|11514.2|17
1653879860000|2022-05-30 03:04:20|11518.1|11515.3|11517.3|11514.5|11519|11515.9|11516.7|11513.9|7
1653879870000|2022-05-30 03:04:30|11517.7|11514.9|11516.7|11513.9|11517.7|11514.9|11516.7|11513.9|1
1653879880000|2022-05-30 03:04:40|11516.4|11513.6|11514.2|11511.4|11516.7|11513.9|11513.2|11510.4|18
1653879890000|2022-05-30 03:04:50|11514.7|11511.9|11515.2|11512.4|11515.2|11512.4|11513.7|11510.9|8
1653879900000|2022-05-30 03:05:00|11517.9|11515.1|11514.7|11511.9|11518.8|11515.1|11514.7|11511.9|38
1653879910000|2022-05-30 03:05:10|11515.6|11511.6|11514.7|11511.9|11515.6|11512.1|11513.7|11510.9|7
1653879920000|2022-05-30 03:05:20|11515.6|11512.8|11514.2|11511.4|11515.6|11512.8|11514.2|11511.4|7
1653879930000|2022-05-30 03:05:30|11514.5|11511.7|11515.7|11512.9|11515.9|11513.1|11514.2|11511.4|4
1653879940000|2022-05-30 03:05:40|11516.3|11513.5|11516.5|11513.7|11517.7|11514.9|11514.7|11511.9|11
1653879950000|2022-05-30 03:05:50|11516.7|11513.9|11515.7|11512.9|11518.6|11515.2|11514.7|11511.9|16
1653879960000|2022-05-30 03:06:00|11515.5|11512.7|11511.7|11508.9|11517.5|11514.7|11511.7|11508.9|24
1653879970000|2022-05-30 03:06:10|11511.9|11509.1|11518.2|11515.4|11518.7|11515.9|11511.9|11509.1|71
1653879980000|2022-05-30 03:06:20|11517.7|11514.9|11519.3|11516.5|11520.2|11517.4|11516.7|11513.9|4
1653879990000|2022-05-30 03:06:30|11519.2|11516.4|11523.7|11520.9|11525.2|11522.4|11519.2|11516.4|39
1653880000000|2022-05-30 03:06:40|11524.7|11521.9|11524.7|11521.9|11525.2|11522.4|11523.7|11520.8|2
1653880010000|2022-05-30 03:06:50|11524.3|11521.5|11524.2|11521.4|11524.8|11521.9|11523.7|11520.6|9
1653880020000|2022-05-30 03:07:00|11523.8|11521|11520.7|11517.9|11525.2|11522.4|11520.3|11517.5|23
1653880030000|2022-05-30 03:07:10|11520.2|11517.4|11521.8|11519|11522.4|11519|11518.7|11515.9|18
1653880040000|2022-05-30 03:07:20|11521.7|11518.9|11521.5|11518.7|11522.7|11519.9|11521.5|11518.6|6
1653880050000|2022-05-30 03:07:30|11521.6|11518.8|11521.6|11518.8|11522|11519.2|11521.1|11518.3|4
1653880060000|2022-05-30 03:07:40|11521.3|11518.5|11522.6|11519.8|11523.6|11520.8|11521.3|11518.5|48
1653880070000|2022-05-30 03:07:50|11522.1|11519.3|11523.6|11520.8|11523.6|11520.8|11522.1|11519.3|2
1653880080000|2022-05-30 03:08:00|11524|11521.2|11527.8|11525|11527.8|11525|11524|11521.2|26
1653880090000|2022-05-30 03:08:10|11528.1|11525.3|11523.6|11520.8|11528.6|11525.8|11523.5|11520.7|40
1653880100000|2022-05-30 03:08:20|11523.3|11520.5|11521.1|11518.3|11523.3|11520.5|11521.1|11518.3|11
1653880110000|2022-05-30 03:08:30|11521.6|11518.8|11521.6|11518.8|11522.9|11519.8|11521.1|11518.3|12
1653880120000|2022-05-30 03:08:40|11521.3|11518.5|11521.6|11518.8|11522.6|11519.8|11521.1|11518.3|5
1653880130000|2022-05-30 03:08:50|11521.3|11518.5|11519.6|11516.8|11521.3|11518.5|11518.7|11515.9|30
1653880140000|2022-05-30 03:09:00|11518.7|11515.9|11516.6|11513.8|11518.7|11515.9|11516.1|11512.9|18
1653880150000|2022-05-30 03:09:10|11516.9|11514.1|11516.9|11514.1|11516.9|11514.1|11516.9|11514.1|0
1653880160000|2022-05-30 03:09:20|11517.1|11514.3|11516|11513.2|11519|11516.2|11516|11513.2|7
1653880170000|2022-05-30 03:09:30|11515.6|11512.8|11515.6|11512.8|11516.6|11513.8|11515.6|11512.8|5
1653880180000|2022-05-30 03:09:40|11515.9|11511.9|11512.6|11509.8|11515.9|11512.8|11512.6|11509.8|19
1653880190000|2022-05-30 03:09:50|11513.2|11510.4|11513.3|11510.5|11513.9|11511.1|11512.6|11509.8|2
1653880200000|2022-05-30 03:10:00|11513.6|11510.8|11510.1|11507.3|11513.6|11510.8|11510.1|11507.3|26
1653880210000|2022-05-30 03:10:10|11509.8|11507|11510.6|11507.8|11511.1|11508.3|11509.6|11506.8|9
1653880220000|2022-05-30 03:10:20|11510.1|11507.3|11509.6|11506.8|11510.6|11507.8|11509.1|11506.3|6
1653880230000|2022-05-30 03:10:30|11509.9|11507.1|11509.6|11506.8|11510.6|11507.8|11509.4|11506.5|7
1653880240000|2022-05-30 03:10:40|11509|11506.2|11506.9|11504.1|11509.6|11506.8|11506.9|11504.1|9
1653880250000|2022-05-30 03:10:50|11507.4|11504.6|11507.6|11504.8|11507.6|11504.8|11506.1|11503.3|16
1653880260000|2022-05-30 03:11:00|11507.7|11503.7|11507.4|11504.6|11507.7|11504.8|11506.1|11503.3|20
1653880270000|2022-05-30 03:11:10|11507.1|11504.3|11506.4|11503.6|11507.4|11504.6|11506.1|11503.3|9
1653880280000|2022-05-30 03:11:20|11506.1|11503.3|11506.1|11503.3|11506.1|11503.3|11505.1|11502.3|45
1653880290000|2022-05-30 03:11:30|11505.8|11503|11508.1|11505.3|11508.4|11505.6|11504.6|11501.5|24
1653880300000|2022-05-30 03:11:40|11507.6|11504.8|11508.1|11505.3|11508.9|11506.1|11507.6|11504.8|2
1653880310000|2022-05-30 03:11:50|11508.4|11505.6|11509.6|11506.8|11509.6|11506.8|11508.4|11505.6|2
1653880320000|2022-05-30 03:12:00|11510.2|11507.4|11507.6|11504.8|11510.4|11507.6|11507.6|11504.8|11
1653880330000|2022-05-30 03:12:10|11507.9|11505.1|11504.6|11501.8|11507.9|11505.1|11504.6|11501.8|29
1653880340000|2022-05-30 03:12:20|11503.4|11500.6|11499.9|11497.1|11504.1|11501.3|11499.6|11496.8|28
1653880350000|2022-05-30 03:12:30|11500.1|11497.3|11503.6|11500.8|11505.1|11502.3|11500.1|11497.3|28
1653880360000|2022-05-30 03:12:40|11504.1|11501.3|11503.6|11500.8|11505.6|11502.8|11503.6|11500.8|11
1653880370000|2022-05-30 03:12:50|11503.3|11500.5|11503.6|11500.8|11504.6|11501.8|11503.1|11500.3|3
1653880380000|2022-05-30 03:13:00|11504.2|11501.4|11503.6|11500.8|11506.6|11503.8|11503.6|11500.8|11
1653880390000|2022-05-30 03:13:10|11505|11502.2|11509.6|11506.8|11509.6|11506.8|11505|11502.2|8
1653880400000|2022-05-30 03:13:20|11509.9|11507.1|11509.6|11506.8|11512.1|11509.3|11509.6|11506.8|17
1653880410000|2022-05-30 03:13:30|11510.5|11506.5|11511.8|11509|11512.6|11509.8|11509.6|11506.5|3
1653880420000|2022-05-30 03:13:40|11512.1|11509.3|11510.6|11507.8|11512.1|11509.3|11510.6|11507.8|3
1653880430000|2022-05-30 03:13:50|11509.6|11506.8|11511.1|11508.3|11511.1|11508.3|11509.6|11506.8|4
1653880440000|2022-05-30 03:14:00|11511.3|11508.5|11516.4|11513.6|11517.1|11514.3|11511.3|11508.5|36
1653880450000|2022-05-30 03:14:10|11516.6|11513.8|11516.6|11513.8|11519.6|11516.8|11515.6|11512.7|17
1653880460000|2022-05-30 03:14:20|11516.9|11514.1|11515.6|11512.8|11517.1|11514.3|11515.6|11512.5|0
1653880470000|2022-05-30 03:14:30|11514.6|11511.8|11514.6|11511.8|11517.6|11513.3|11514.1|11509.6|26
1653880480000|2022-05-30 03:14:40|11514.3|11510.3|11512.8|11510|11514.3|11510.9|11512.8|11510|3
1653880490000|2022-05-30 03:14:50|11512.6|11509.8|11509.1|11506.3|11512.6|11509.8|11509.1|11506.3|2
1653880500000|2022-05-30 03:15:00|11508.6|11505.8|11509.6|11506.8|11510.6|11507.8|11508.6|11505.7|5
1653880510000|2022-05-30 03:15:10|11510.5|11506.5|11513.1|11510.3|11514.5|11511.3|11510.5|11506.5|11
1653880520000|2022-05-30 03:15:20|11512.9|11510.1|11512.6|11509.8|11514.1|11511.3|11511.6|11508.8|4
1653880530000|2022-05-30 03:15:30|11511.6|11508.8|11510.3|11507.5|11512.2|11509.4|11510.1|11507.3|8
1653880540000|2022-05-30 03:15:40|11510.1|11507.3|11511.6|11508.8|11511.6|11508.8|11510.1|11507.3|3
1653880550000|2022-05-30 03:15:50|11511.3|11508.5|11512.1|11509.3|11512.1|11509.3|11511.1|11508.3|4
1653880560000|2022-05-30 03:16:00|11512.6|11509.8|11510.6|11507.8|11513.6|11510.8|11509.6|11506.5|11
1653880580000|2022-05-30 03:16:20|11509.6|11506.8|11508.6|11505.8|11509.7|11506.8|11508.1|11505.3|13
1653880590000|2022-05-30 03:16:30|11508.1|11505.3|11508.6|11505.8|11508.7|11505.8|11507.1|11504.3|6
1653880600000|2022-05-30 03:16:40|11507.6|11504.8|11509|11506.2|11510.6|11507.8|11507.6|11504.8|13
1653880610000|2022-05-30 03:16:50|11508.6|11505.8|11505.6|11502.8|11508.9|11505.8|11505.6|11502.8|5
1653880620000|2022-05-30 03:17:00|11506.1|11503.3|11505.1|11502.3|11506.7|11503.8|11505.1|11502.3|26
1653880630000|2022-05-30 03:17:10|11505.4|11502.6|11505.6|11502.8|11507.1|11504.3|11505.4|11502.5|11
1653880640000|2022-05-30 03:17:20|11506.2|11503.4|11505.6|11502.8|11506.6|11503.8|11505.1|11502.3|5
1653880650000|2022-05-30 03:17:30|11505.9|11503.1|11506.6|11503.8|11506.9|11504.1|11505.9|11503.1|2
1653880660000|2022-05-30 03:17:40|11506.1|11503.3|11507.6|11504.8|11507.6|11504.8|11506.1|11503.3|2
1653880670000|2022-05-30 03:17:50|11508.2|11505.4|11509.6|11506.8|11509.6|11506.8|11508.2|11505.4|2
1653880680000|2022-05-30 03:18:00|11508.6|11505.8|11507.6|11504.8|11508.6|11505.8|11507.6|11504.8|0
1653880690000|2022-05-30 03:18:10|11507.8|11505|11505.6|11502.8|11508.9|11505.8|11504.6|11501.8|14
1653880700000|2022-05-30 03:18:20|11507.1|11504.3|11504.6|11501.8|11507.1|11504.3|11504.6|11501.8|5
1653880710000|2022-05-30 03:18:30|11504.3|11501.5|11504.6|11501.8|11504.6|11501.8|11504.3|11501.5|0
1653880730000|2022-05-30 03:18:50|11504.9|11502.1|11504.6|11501.8|11504.9|11502.1|11504.6|11501.8|0
1653880740000|2022-05-30 03:19:00|11504.4|11501.6|11502.6|11499.8|11504.7|11501.6|11501.1|11498.3|18
1653880750000|2022-05-30 03:19:10|11502.9|11500.1|11503.1|11500.3|11503.6|11500.8|11502.9|11500.1|1
1653880760000|2022-05-30 03:19:20|11504.6|11501.8|11502.1|11499.3|11504.6|11501.8|11502.1|11499.3|8
1653880770000|2022-05-30 03:19:30|11501.6|11498.8|11500.9|11498.1|11502.6|11499.8|11500.9|11498.1|3
1653880780000|2022-05-30 03:19:40|11501.1|11498.3|11500.8|11498|11501.6|11498.8|11500.1|11497.3|5
1653880790000|2022-05-30 03:19:50|11500.4|11497.6|11499.6|11496.8|11500.9|11497.8|11498.6|11495.7|10
1653880800000|2022-05-30 03:20:00|11499.4|11496.6|11499.6|11496.8|11500.6|11497.8|11498.1|11495.3|10
1653880810000|2022-05-30 03:20:10|11500.5|11496.5|11499.6|11496.8|11500.6|11497.8|11496.1|11493.3|40
1653880820000|2022-05-30 03:20:20|11500.1|11497.3|11499.6|11496.8|11500.9|11497.8|11497.3|11494.5|9
1653880830000|2022-05-30 03:20:30|11499.1|11496.3|11500.4|11497.6|11500.7|11497.9|11498.6|11495.8|8
1653880840000|2022-05-30 03:20:40|11500.6|11497.8|11500.1|11497.3|11500.9|11498.1|11500.1|11497.3|11
1653880850000|2022-05-30 03:20:50|11499.6|11496.8|11497.6|11494.8|11499.6|11496.8|11497.6|11494.8|14
1653880860000|2022-05-30 03:21:00|11498.1|11495.3|11500.4|11497.6|11500.4|11497.6|11497.6|11494.8|6
1653880870000|2022-05-30 03:21:10|11501.6|11498.8|11501.2|11498.4|11502.2|11499.4|11499.9|11497.1|8
1653880880000|2022-05-30 03:21:20|11501.4|11498.6|11501.4|11498.6|11503.2|11500.4|11501.4|11498.6|8
1653880890000|2022-05-30 03:21:30|11501.9|11499.1|11503.4|11500.6|11504.9|11501.6|11501.9|11499.1|14
1653880900000|2022-05-30 03:21:40|11502.7|11499.9|11504.4|11501.6|11505.4|11502.6|11502.2|11499.4|8
1653880910000|2022-05-30 03:21:50|11503.9|11501.1|11504.1|11501.3|11504.1|11501.3|11502.4|11499.3|7
1653880920000|2022-05-30 03:22:00|11504|11501.2|11501.2|11498.4|11504|11501.2|11500.9|11498.1|9
1653880930000|2022-05-30 03:22:10|11501.4|11498.6|11500.9|11498.1|11501.4|11498.6|11500.9|11498.1|7
1653880940000|2022-05-30 03:22:20|11500.7|11497.9|11501.2|11498.4|11501.7|11498.9|11500.7|11497.9|2
1653880950000|2022-05-30 03:22:30|11500.4|11497.6|11498.5|11495.7|11501.2|11498.4|11498.5|11495.7|10
1653880960000|2022-05-30 03:22:40|11499.4|11496.6|11496|11493.2|11500|11497.2|11496|11493.2|9
1653880970000|2022-05-30 03:22:50|11495.9|11493.1|11496|11493.2|11496.3|11493.4|11494.9|11492.1|8
1653880980000|2022-05-30 03:23:00|11496.2|11493.4|11497.2|11494.4|11497.7|11494.9|11495.8|11493|5
1653880990000|2022-05-30 03:23:10|11497.8|11495|11497.8|11495|11498.2|11495.4|11497.2|11494.4|7
1653881000000|2022-05-30 03:23:20|11498|11495.2|11499.2|11496.4|11501.2|11498.4|11498|11495.2|7
1653881010000|2022-05-30 03:23:30|11499.5|11496.7|11500.2|11497.4|11501.1|11498.2|11499.2|11496.4|2
1653881020000|2022-05-30 03:23:40|11499.8|11497|11499.2|11496.4|11500.4|11497.2|11499.2|11496.3|1
1653881030000|2022-05-30 03:23:50|11499.8|11497|11499.2|11496.4|11501.3|11497.4|11499.2|11496.4|1
1653881040000|2022-05-30 03:24:00|11498.8|11496|11496.6|11493.8|11498.8|11496|11494|11491.2|27
1653881050000|2022-05-30 03:24:10|11494.1|11491.3|11492.6|11489.8|11495.2|11492.3|11492.6|11489.8|19
1653881060000|2022-05-30 03:24:20|11493.3|11490.5|11493.1|11490.3|11493.6|11490.8|11492.8|11490|21
1653881070000|2022-05-30 03:24:30|11493.8|11491|11493.1|11490.3|11494.2|11491.2|11493.1|11490.1|8
1653881080000|2022-05-30 03:24:40|11492.6|11489.8|11496|11493.2|11496|11493.2|11492.6|11489.8|5
1653881090000|2022-05-30 03:24:50|11495.6|11492.8|11494.1|11491.3|11496.1|11493.3|11494.1|11490.9|19
1653881100000|2022-05-30 03:25:00|11494.8|11492|11491.1|11488.3|11495|11492.2|11490.6|11487.8|38
1653881110000|2022-05-30 03:25:10|11490.6|11487.8|11490.6|11487.8|11491|11488.1|11488.1|11485.3|43
1653881120000|2022-05-30 03:25:20|11490.9|11488.1|11492.1|11489.3|11493.1|11490.3|11490.9|11488|7
1653881130000|2022-05-30 03:25:30|11492.8|11490|11493.1|11490.3|11493.1|11490.3|11492.1|11489.3|0
1653881140000|2022-05-30 03:25:40|11492.5|11489.7|11491.6|11488.8|11492.5|11489.7|11491.6|11488.8|0
1653881150000|2022-05-30 03:25:50|11493.1|11490.3|11493.1|11490.3|11493.1|11490.3|11491.8|11489|3
1653881160000|2022-05-30 03:26:00|11492.8|11490|11493.1|11490.3|11493.1|11490.3|11492.8|11490|5
1653881170000|2022-05-30 03:26:10|11494.7|11490.7|11496.1|11493.3|11496.6|11493.8|11494.7|11490.7|12
1653881180000|2022-05-30 03:26:20|11496.7|11493.9|11496.1|11493.3|11498.1|11495.3|11496.1|11493.3|18
1653881190000|2022-05-30 03:26:30|11495.6|11492.8|11496.1|11493.3|11497.8|11494.3|11495.6|11492.8|10
1653881200000|2022-05-30 03:26:40|11495.8|11493|11495.6|11492.8|11496.1|11493.3|11495.6|11492.8|1
1653881210000|2022-05-30 03:26:50|11495.9|11493.1|11495.1|11492.3|11496.1|11493.3|11494.1|11491.3|8
1653881220000|2022-05-30 03:27:00|11494.7|11491.9|11491.1|11488.3|11494.7|11491.9|11491.1|11488.3|3
1653881230000|2022-05-30 03:27:10|11491.6|11488.8|11491.1|11488.3|11491.6|11488.8|11491.1|11488.3|2
1653881240000|2022-05-30 03:27:20|11490.5|11487.7|11487.1|11484.3|11490.5|11487.7|11486.1|11483.3|30
1653881250000|2022-05-30 03:27:30|11487.6|11484.8|11486.1|11483.3|11487.6|11484.8|11486.1|11483.2|9
1653881260000|2022-05-30 03:27:40|11486.4|11483.6|11486.9|11484.1|11487|11484.1|11486.1|11483|1
1653881270000|2022-05-30 03:27:50|11486.6|11483.8|11486.1|11483.3|11487|11483.8|11485.6|11482.8|7
1653881280000|2022-05-30 03:28:00|11486.6|11483.8|11488.2|11485.4|11488.2|11485.4|11486.1|11483.3|5
1653881290000|2022-05-30 03:28:10|11488.9|11486.1|11487.9|11485.1|11490.2|11487.1|11487.1|11484.3|7
1653881300000|2022-05-30 03:28:20|11487.6|11484.8|11487.6|11484.8|11487.6|11484.8|11487.1|11484.3|1
1653881310000|2022-05-30 03:28:30|11487.1|11484.3|11489.1|11486.3|11490|11486.6|11487.1|11484.3|3
1653881320000|2022-05-30 03:28:40|11489.7|11486.9|11489.1|11486.3|11490.1|11487.3|11489.1|11486|3
1653881330000|2022-05-30 03:28:50|11488.8|11486|11488.9|11486.1|11488.9|11486.1|11488.1|11485.3|9
1653881340000|2022-05-30 03:29:00|11487.6|11484.8|11486.1|11483.3|11488.4|11485.3|11486.1|11483.2|11
1653881350000|2022-05-30 03:29:10|11485.8|11483|11485.1|11482.3|11485.9|11483.1|11484.6|11481.8|6
1653881360000|2022-05-30 03:29:20|11484.8|11482|11484.9|11482.1|11485.1|11482.3|11483.6|11480.8|4
1653881370000|2022-05-30 03:29:30|11484.6|11481.8|11482.1|11479.3|11486.1|11483.3|11481.1|11478.3|54
1653881380000|2022-05-30 03:29:40|11481.1|11478.3|11483.1|11480.3|11483.9|11481.1|11480.1|11477.3|18
1653881390000|2022-05-30 03:29:50|11482.8|11480|11481.9|11479.1|11483.4|11480.3|11481.6|11478.8|8
1653881400000|2022-05-30 03:30:00|11482.6|11479.8|11484.9|11482.1|11485.1|11482.3|11482.3|11479.5|9
1653881410000|2022-05-30 03:30:10|11485.2|11482.4|11486.1|11483.3|11487.6|11484.8|11485.2|11482.4|3
1653881420000|2022-05-30 03:30:20|11486.6|11483.8|11487.6|11484.8|11487.6|11484.8|11486.3|11483.5|6
1653881430000|2022-05-30 03:30:30|11487.1|11484.3|11489.1|11486.3|11489.1|11486.3|11486.8|11484|2
1653881440000|2022-05-30 03:30:40|11488.1|11485.3|11488.6|11485.8|11488.7|11485.9|11488.1|11485.3|2
1653881450000|2022-05-30 03:30:50|11488.4|11485.6|11487.1|11484.3|11488.6|11485.8|11486.9|11484.1|4
1653881460000|2022-05-30 03:31:00|||||||||2
1653881470000|2022-05-30 03:31:10|11487.4|11484.6|11488.4|11485.6|11488.4|11485.6|11487.4|11484.6|1
1653881480000|2022-05-30 03:31:20|11488.6|11485.8|11489.3|11486.5|11489.6|11486.8|11488.6|11485.8|6
1653881490000|2022-05-30 03:31:30|11489.1|11486.3|11485.6|11482.8|11489.6|11486.8|11485.6|11482.8|3
1653881500000|2022-05-30 03:31:40|11487.1|11484.3|11488.1|11485.3|11489.3|11485.9|11487.1|11484|13
1653881510000|2022-05-30 03:31:50|11488.4|11485.6|11488.1|11485.3|11489.1|11486.3|11487.6|11484.8|6
1653881520000|2022-05-30 03:32:00|11487.5|11484.7|11486.6|11483.8|11487.5|11484.7|11485.6|11482.8|8
1653881530000|2022-05-30 03:32:10|11486.9|11484.1|11487.9|11485.1|11488.2|11485.1|11486.8|11484|3
1653881540000|2022-05-30 03:32:20|11488.4|11484.4|11487.1|11484.3|11488.4|11484.4|11487.1|11484.3|1
1653881550000|2022-05-30 03:32:30|11487.7|11484.9|11488.1|11485.3|11488.1|11485.3|11487.5|11484.7|0
1653881560000|2022-05-30 03:32:40|11489|11485|11489.1|11486.3|11490.6|11487.8|11487.8|11484.4|10
1653881570000|2022-05-30 03:32:50|11488.6|11485.8|11490.2|11486.2|11490.2|11486.5|11488.6|11485.8|1
1653881590000|2022-05-30 03:33:10|11489.3|11486.5|11489.1|11486.3|11489.3|11486.5|11489.1|11486.3|0
1653881600000|2022-05-30 03:33:20|11489.4|11486.6|11490.1|11487.3|11490.1|11487.3|11489.4|11486.6|2
1653881610000|2022-05-30 03:33:30|11489.8|11487|11489.6|11486.8|11491.2|11487.5|11489.6|11486.8|1
1653881620000|2022-05-30 03:33:40|11490.1|11487.3|11488.7|11485.9|11491.2|11487.5|11488.1|11485|4
1653881630000|2022-05-30 03:33:50|11489.1|11486.3|11490.1|11487.3|11490.3|11487.5|11489.1|11486.3|4
1653881640000|2022-05-30 03:34:00|11490.4|11487.6|11490.1|11487.3|11490.6|11487.8|11489.3|11486.5|1
1653881660000|2022-05-30 03:34:20|11489.5|11486.7|11489.1|11486.3|11489.5|11486.7|11489.1|11486.3|2
1653881670000|2022-05-30 03:34:30|11488.1|11485.3|11488.1|11485.3|11488.1|11485.3|11488.1|11485.3|6
1653881680000|2022-05-30 03:34:40|11489.2|11486.4|11489.1|11486.3|11489.3|11486.5|11488.8|11486|4
1653881690000|2022-05-30 03:34:50|11489.6|11486.8|11489.6|11486.8|11489.6|11486.8|11489.6|11486.8|0
1653881710000|2022-05-30 03:35:10|11490.6|11487.8|11490.1|11487.3|11490.6|11487.8|11490.1|11487.3|2
1653881720000|2022-05-30 03:35:20|11490.3|11487.5|11490.6|11487.8|11490.6|11487.8|11490.3|11487.5|0
1653881730000|2022-05-30 03:35:30|11491.1|11488.3|11491.1|11488.3|11491.1|11488.3|11491.1|11488.3|1
1653881740000|2022-05-30 03:35:40|11490.8|11488|11490.6|11487.8|11490.8|11488|11490.6|11487.8|6
1653881750000|2022-05-30 03:35:50|11490.9|11488.1|11491.1|11488.3|11491.6|11488.8|11490.6|11487.8|3
1653881760000|2022-05-30 03:36:00|11490.6|11486.6|11489.1|11486.3|11490.6|11486.6|11489.1|11486.2|2
1653881770000|2022-05-30 03:36:10|11488.1|11485.3|11488.6|11485.8|11488.6|11485.8|11488.1|11485.3|3
1653881780000|2022-05-30 03:36:20|11489.5|11486.7|11490.1|11487.3|11490.1|11487.3|11489.5|11486.7|4
1653881790000|2022-05-30 03:36:30|11488.1|11485.3|11488.1|11485.3|11488.1|11485.3|11488.1|11485.3|4
1653881810000|2022-05-30 03:36:50|11487.6|11484.8|11487.6|11484.8|11487.6|11484.8|11487.6|11484.8|0
1653881820000|2022-05-30 03:37:00|11486.9|11484.1|11486.1|11483.3|11487.4|11484.6|11485.3|11482.5|16
1653881830000|2022-05-30 03:37:10|11486.6|11483.8|11487.6|11484.8|11487.6|11484.8|11486.6|11483.8|3
1653881840000|2022-05-30 03:37:20|11487.2|11484.4|11487.1|11484.3|11487.2|11484.4|11486.9|11484.1|3
1653881850000|2022-05-30 03:37:30|11487.7|11484.9|11487.6|11484.8|11487.7|11484.9|11487.1|11484.3|1
1653881860000|2022-05-30 03:37:40|11488.1|11485.3|11488.1|11485.3|11488.4|11485.6|11488.1|11485.3|3
1653881870000|2022-05-30 03:37:50|||||||||1
1653881880000|2022-05-30 03:38:00|11488.4|11485.6|11489.1|11486.3|11490.1|11487.3|11488.4|11485.6|18
1653881900000|2022-05-30 03:38:20|11488.7|11485.9|11488.6|11485.8|11488.7|11485.9|11488.6|11485.8|0
1653881910000|2022-05-30 03:38:30|11488.2|11485.4|11488.6|11485.8|11488.6|11485.8|11488.1|11485.3|0
1653881920000|2022-05-30 03:38:40|11488.5|11485.7|11488|11485.2|11488.5|11485.7|11487.5|11484.7|0
1653881930000|2022-05-30 03:38:50|11487.9|11485.1|11487.5|11484.7|11487.9|11485.1|11487.5|11484.7|0
1653881940000|2022-05-30 03:39:00|11488.5|11485.7|11488.5|11485.7|11488.5|11485.7|11488.5|11485.7|1
1653881950000|2022-05-30 03:39:10|11488.9|11486.1|11489|11486.2|11490|11486.6|11488.9|11486|2
1653881960000|2022-05-30 03:39:20|11490|11487.2|11491.5|11488.7|11492|11489.2|11490|11487|3
1653881970000|2022-05-30 03:39:30|11492|11489.2|11491.5|11488.7|11492|11489.2|11491.5|11488.7|0
1653881980000|2022-05-30 03:39:40|11492|11489.2|11492|11489.2|11492|11489.2|11492|11489.2|0
1653881990000|2022-05-30 03:39:50|11491.5|11488.7|11491.5|11488.7|11491.5|11488.7|11491.5|11488.7|0
1653882000000|2022-05-30 03:40:00|11491.8|11489|11492|11489.2|11493|11490.2|11491.5|11488.7|4
1653882010000|2022-05-30 03:40:10|11492.3|11489.5|11493|11490.2|11493.5|11490.7|11492.3|11489.5|2
1653882020000|2022-05-30 03:40:20|11492.7|11489.9|11492|11489.2|11493|11490.2|11491.5|11488.7|3
1653882030000|2022-05-30 03:40:30|11491.5|11488.7|11492|11489.2|11492|11489.2|11491.5|11488.7|1
1653882040000|2022-05-30 03:40:40|11491.8|11489|11490.5|11487.7|11491.8|11489|11490.5|11487.7|8
1653882060000|2022-05-30 03:41:00|11490.7|11487.9|11491|11488.2|11491|11488.2|11490.7|11487.9|1
1653882070000|2022-05-30 03:41:10|11490.8|11488|11490|11487.2|11490.8|11488|11489.8|11487|2
1653882080000|2022-05-30 03:41:20|11490.5|11487.7|11490|11487.2|11490.5|11487.7|11490|11487.2|1
1653882090000|2022-05-30 03:41:30|||||||||2
1653882100000|2022-05-30 03:41:40|11489.7|11486.9|11490.8|11488|11491|11488.2|11489.7|11486.9|2
1653882110000|2022-05-30 03:41:50|11490.4|11487.6|11489.8|11487|11490.4|11487.6|11488.8|11486|3
1653882120000|2022-05-30 03:42:00|11490|11487.2|11489.8|11487|11490.3|11487.5|11489.8|11487|1
1653882130000|2022-05-30 03:42:10|11490|11487.2|11490|11487.2|11490|11487.2|11490|11487.2|0
1653882150000|2022-05-30 03:42:30|11489.5|11486.7|11490|11487.2|11490|11487.2|11489.2|11486.4|0
1653882160000|2022-05-30 03:42:40|11489.4|11486.6|11490|11487.2|11490|11487.2|11489|11486.2|4
1653882170000|2022-05-30 03:42:50|11490.3|11486.3|11490|11487.2|11490.3|11487.2|11489|11486.2|2
1653882180000|2022-05-30 03:43:00|11489.4|11486.6|11489|11486.2|11489.4|11486.6|11489|11486.2|0
1653882190000|2022-05-30 03:43:10|11489.3|11486.5|11488.7|11485.9|11489.5|11486.7|11488.7|11485.9|1
1653882200000|2022-05-30 03:43:20|11489|11486.2|11489|11486.2|11489|11486.2|11489|11486.2|1
1653882220000|2022-05-30 03:43:40|11488.5|11485.7|11489|11486.2|11489|11486.2|11488|11485.2|4
1653882230000|2022-05-30 03:43:50|11489.4|11486.6|11490|11487.2|11490.5|11487.7|11489.4|11486.3|2
1653882240000|2022-05-30 03:44:00|11489.4|11486.6|11490|11487.2|11490|11487.2|11489|11486.2|2
1653882250000|2022-05-30 03:44:10|11490.3|11487.5|11492|11489.2|11492|11489.2|11490.3|11487.5|2
1653882260000|2022-05-30 03:44:20|11491.4|11488.6|11492|11489.2|11492|11489.2|11491.4|11488.6|0
1653882290000|2022-05-30 03:44:50|11492.6|11489.8|11492|11489.2|11492.6|11489.8|11491.7|11488.9|2
1653882300000|2022-05-30 03:45:00|11492.3|11489.5|11494|11491.2|11494|11491.2|11491.7|11488.9|6
1653882310000|2022-05-30 03:45:10|11494.6|11491.8|11491|11488.2|11495|11492.2|11491|11488.2|13
1653882320000|2022-05-30 03:45:20|11491.5|11488.7|11491|11488.2|11491.5|11488.7|11491|11488.2|3
1653882340000|2022-05-30 03:45:40|11490.8|11488|11490.5|11487.7|11491|11488.2|11490.5|11487.7|5
1653882350000|2022-05-30 03:45:50|11490.8|11488|11491|11488.2|11491|11488.2|11489.5|11486.7|3
1653882360000|2022-05-30 03:46:00|11490.8|11488|11494|11491.2|11494|11491.2|11490|11487.1|9
1653882370000|2022-05-30 03:46:10|11493.4|11490.6|11492|11489.2|11494.1|11490.6|11492|11489.2|12
1653882380000|2022-05-30 03:46:20|||||||||1
1653882390000|2022-05-30 03:46:30|11491|11488.2|11492|11489.2|11493.5|11490.7|11491|11488.2|9
1653882410000|2022-05-30 03:46:50|11493.1|11489.1|11493|11490.2|11493.1|11490.2|11492|11489.1|1
1653882420000|2022-05-30 03:47:00|11493.3|11489.3|11493|11490.2|11493.6|11490.8|11492|11489.2|5
1653882430000|2022-05-30 03:47:10|11493.5|11490.7|11494|11491.2|11494|11491.2|11493.5|11490.7|1
1653882440000|2022-05-30 03:47:20|11494.2|11491.4|11495|11492.2|11495.5|11492.7|11494.2|11491.4|4
1653882450000|2022-05-30 03:47:30|11495.5|11492.7|11495.5|11492.7|11495.8|11493|11495.2|11492.4|1
1653882460000|2022-05-30 03:47:40|11494.9|11492.1|11492.5|11489.7|11494.9|11492.1|11492.5|11489.7|11
1653882470000|2022-05-30 03:47:50|11491.9|11489.1|11492|11489.2|11492.7|11489.9|11491.9|11489.1|7
1653882480000|2022-05-30 03:48:00|11492.3|11489.5|11493.2|11490.4|11494|11491.2|11491.7|11488.9|9
1653882490000|2022-05-30 03:48:10|11493.3|11490.5|11493|11490.2|11493.5|11490.7|11492.5|11489.7|2
1653882500000|2022-05-30 03:48:20|11492.7|11489.9|11492|11489.2|11492.7|11489.9|11492|11489.2|0
1653882510000|2022-05-30 03:48:30|11491.7|11488.9|11491.5|11488.7|11491.7|11488.9|11491.5|11488.7|1
1653882520000|2022-05-30 03:48:40|11491|11488.2|11490.5|11487.7|11491|11488.2|11490.5|11487.7|4
1653882530000|2022-05-30 03:48:50|11490.7|11487.9|11491.5|11488.7|11491.5|11488.7|11490.7|11487.9|1
1653882540000|2022-05-30 03:49:00|11492.1|11489.3|11491|11488.2|11492.1|11489.3|11491|11488.2|6
1653882550000|2022-05-30 03:49:10|11491.5|11488.7|11491.5|11488.7|11491.5|11488.7|11491.5|11488.7|0
1653882570000|2022-05-30 03:49:30|||||||||1
1653882580000|2022-05-30 03:49:40|11491.7|11488.9|11494|11491.2|11494.1|11491.2|11491.7|11488.9|2
1653882590000|2022-05-30 03:49:50|11493.6|11490.8|11494|11491.2|11494|11491.2|11492.5|11489.7|6
1653882600000|2022-05-30 03:50:00|11494.3|11491.5|11493.5|11490.7|11494.3|11491.5|11493.5|11490.7|2
1653882610000|2022-05-30 03:50:10|11493.8|11491|11494|11491.2|11494|11491.2|11493.8|11491|1
1653882620000|2022-05-30 03:50:20|11493.3|11490.5|11493|11490.2|11493.3|11490.5|11493|11490.2|0
1653882630000|2022-05-30 03:50:30|11493.6|11490.8|11494|11491.2|11494|11491.2|11493.5|11490.7|0
1653882640000|2022-05-30 03:50:40|11494.5|11491.7|11493.5|11490.7|11494.5|11491.7|11493.5|11490.7|1
1653882650000|2022-05-30 03:50:50|11494.3|11491.5|11494.5|11491.7|11494.5|11491.7|11494.3|11491.5|1
1653882660000|2022-05-30 03:51:00|11493.8|11491|11495|11492.2|11495.6|11492.8|11493.8|11491|9
1653882670000|2022-05-30 03:51:10|11494.7|11491.9|11495|11492.2|11495|11492.2|11494.5|11491.7|1
1653882680000|2022-05-30 03:51:20|||||||||1
1653882690000|2022-05-30 03:51:30|11494.7|11491.9|11492|11489.2|11494.7|11491.9|11491.5|11488.7|2
1653882700000|2022-05-30 03:51:40|||||||||1
1653882710000|2022-05-30 03:51:50|||||||||1
1653882720000|2022-05-30 03:52:00|11492.3|11489.5|11492.5|11489.7|11492.5|11489.7|11492.3|11489.5|0
1653882730000|2022-05-30 03:52:10|11492.1|11489.3|11492|11489.2|11492.1|11489.3|11492|11489.2|0
1653882740000|2022-05-30 03:52:20|11492.3|11489.5|11493|11490.2|11494|11491.2|11492.3|11489.5|4
1653882770000|2022-05-30 03:52:50|11493.9|11489.9|11494|11491.2|11494|11491.2|11493.3|11489.9|2
1653882780000|2022-05-30 03:53:00|11493.9|11491.1|11494.1|11491.3|11494.4|11491.6|11493.4|11490.6|1
1653882790000|2022-05-30 03:53:10|11493.9|11491.1|11493.8|11491|11493.9|11491.1|11493.4|11490.6|1
1653882800000|2022-05-30 03:53:20|11493.4|11490.6|11493.4|11490.6|11493.4|11490.6|11493.4|11490.6|0
1653882810000|2022-05-30 03:53:30|||||||||2
1653882820000|2022-05-30 03:53:40|11493.8|11491|11494.9|11492.1|11494.9|11492.1|11493.8|11491|4
1653882830000|2022-05-30 03:53:50|11494.3|11491.5|11494.9|11492.1|11494.9|11492.1|11494.3|11491.5|3
1653882850000|2022-05-30 03:54:10|11494.6|11491.8|11494.9|11492.1|11494.9|11492.1|11494.4|11491.6|1
1653882860000|2022-05-30 03:54:20|11494.3|11491.5|11494.9|11492.1|11494.9|11492.1|11493.9|11491.1|4
1653882870000|2022-05-30 03:54:30|11495.1|11492.3|11495.1|11492.3|11495.1|11492.3|11495.1|11492.3|0
1653882880000|2022-05-30 03:54:40|11494.9|11492.1|11494.9|11492.1|11495.4|11492.6|11494.9|11492.1|1
1653882890000|2022-05-30 03:54:50|11495.2|11492.4|11491.7|11488.9|11495.4|11492.6|11490.9|11488.1|17
1653882900000|2022-05-30 03:55:00|11491.9|11489.1|11492.9|11490.1|11492.9|11490.1|11490.9|11488.1|7
1653882910000|2022-05-30 03:55:10|11493.5|11490.7|11492.9|11490.1|11494.4|11491.6|11492.9|11490.1|4
1653882930000|2022-05-30 03:55:30|11493|11489|11490.9|11488.1|11493|11489.3|11489|11486.2|27
1653882940000|2022-05-30 03:55:40|11491.2|11488.4|11489.9|11487.1|11491.4|11488.6|11489.9|11487.1|3
1653882950000|2022-05-30 03:55:50|11490.2|11487.4|11488.9|11486.1|11490.4|11487.6|11488.6|11485.8|4
1653882960000|2022-05-30 03:56:00|11488|11485.2|11487.4|11484.6|11488.4|11485.6|11487.4|11484.6|9
1653882970000|2022-05-30 03:56:10|11487.9|11485.1|11487.9|11485.1|11487.9|11485.1|11487.9|11485.1|2
1653882980000|2022-05-30 03:56:20|11488.2|11485.4|11487.9|11485.1|11488.9|11486.1|11487.9|11485.1|0
1653882990000|2022-05-30 03:56:30|11488.2|11485.4|11488.4|11485.6|11488.4|11485.6|11488.2|11485.4|0
1653883000000|2022-05-30 03:56:40|11488.6|11485.8|11489.9|11487.1|11489.9|11487.1|11488.6|11485.8|12
1653883010000|2022-05-30 03:56:50|11489.6|11486.8|11489.9|11487.1|11489.9|11487.1|11489.4|11486.6|0
1653883020000|2022-05-30 03:57:00|11490.2|11487.4|11489.9|11487.1|11490.7|11487.9|11489.9|11487.1|3
1653883040000|2022-05-30 03:57:20|11490.2|11487.4|11489.9|11487.1|11490.4|11487.6|11489.9|11487.1|1
1653883050000|2022-05-30 03:57:30|11489.6|11486.8|11489.4|11486.6|11489.6|11486.8|11489.4|11486.6|0
1653883070000|2022-05-30 03:57:50|11489.1|11486.3|11489.9|11487.1|11489.9|11487.1|11489.1|11486.3|4
1653883080000|2022-05-30 03:58:00|11490.5|11487.7|11489.9|11487.1|11490.5|11487.7|11489.9|11487.1|0
1653883100000|2022-05-30 03:58:20|11490.1|11487.3|11489.9|11487.1|11490.7|11487.9|11489.9|11487.1|5
1653883130000|2022-05-30 03:58:50|11490|11486|11489.4|11486.6|11490|11487.1|11489.1|11486|2
1653883140000|2022-05-30 03:59:00|11489.1|11486.3|11488.7|11485.9|11489.1|11486.3|11488.7|11485.9|4
1653883150000|2022-05-30 03:59:10|11489|11485|11487.9|11485.1|11489|11486.1|11487.9|11485|10
1653883160000|2022-05-30 03:59:20|11488.2|11484.2|11487.9|11485.1|11488.2|11485.1|11486.4|11483.6|17
1653883170000|2022-05-30 03:59:30|11487.6|11484.8|11488.1|11485.3|11488.4|11485.6|11487.6|11484.8|2
1653883180000|2022-05-30 03:59:40|11488.2|11485.4|11488.4|11485.6|11488.9|11486.1|11488.2|11485.4|2
1653883190000|2022-05-30 03:59:50|11488.6|11485.8|11488.4|11485.6|11488.7|11485.9|11488.1|11485.3|2
1653883200000|2022-05-30 04:00:00|11488.7|11485.9|11487.4|11484.6|11488.9|11486.1|11487.4|11484.6|7
1653883220000|2022-05-30 04:00:20|11487.9|11485.1|11487.6|11484.8|11488.4|11485.6|11487.6|11484.8|3
1653883230000|2022-05-30 04:00:30|11487.4|11484.6|11487.4|11484.6|11487.4|11484.6|11486.9|11484.1|1
1653883240000|2022-05-30 04:00:40|11487.9|11485.1|11488.3|11485.5|11488.9|11486.1|11487.9|11485.1|3
1653883260000|2022-05-30 04:01:00|11487.9|11485.1|11488.9|11486.1|11489|11486.1|11487.4|11484.6|10
1653883270000|2022-05-30 04:01:10|||||||||1
1653883290000|2022-05-30 04:01:30|11487.9|11485.1|11488.4|11485.6|11488.4|11485.6|11487.9|11485.1|1
1653883300000|2022-05-30 04:01:40|11488.7|11485.9|11488.9|11486.1|11488.9|11486.1|11488.7|11485.9|1
1653883310000|2022-05-30 04:01:50|11489.2|11486.4|11488.9|11486.1|11489.4|11486.6|11488.9|11486.1|1
1653883320000|2022-05-30 04:02:00|11487.9|11485.1|11487.9|11485.1|11488.9|11486.1|11486.9|11484.1|7
1653883330000|2022-05-30 04:02:10|11486.9|11484.1|11485.9|11483.1|11486.9|11484.1|11485.9|11483.1|4
1653883340000|2022-05-30 04:02:20|11487.7|11484.9|11488.2|11485.4|11488.4|11485.6|11487.7|11484.9|4
1653883350000|2022-05-30 04:02:30|11488.4|11485.6|11488.9|11486.1|11488.9|11486.1|11486.9|11484.1|13
1653883380000|2022-05-30 04:03:00|11489.1|11486.3|11489.3|11486.5|11489.5|11486.7|11488.9|11486.1|1
1653883390000|2022-05-30 04:03:10|11488.9|11486.1|11489.4|11486.6|11489.4|11486.6|11488.9|11486.1|1
1653883420000|2022-05-30 04:03:40|11489.9|11487.1|11489.4|11486.6|11489.9|11487.1|11489.4|11486.6|0
1653883430000|2022-05-30 04:03:50|11488.9|11486.1|11486.9|11484.1|11488.9|11486.1|11486.9|11484.1|4
1653883440000|2022-05-30 04:04:00|11487.2|11484.4|11488.4|11485.6|11488.4|11485.6|11487.2|11484.4|4
1653883450000|2022-05-30 04:04:10|11488.1|11485.3|11488.4|11485.6|11488.4|11485.6|11487.9|11485.1|0
1653883460000|2022-05-30 04:04:20|11488.2|11485.4|11488.4|11485.6|11488.4|11485.6|11488.2|11485.4|0
1653883470000|2022-05-30 04:04:30|11488.2|11485.4|11488.4|11485.6|11488.4|11485.6|11487.9|11485.1|2
1653883480000|2022-05-30 04:04:40|11488.2|11485.4|11488.4|11485.6|11488.4|11485.6|11487.9|11485.1|0
1653883490000|2022-05-30 04:04:50|11489.3|11486.5|11491.1|11488.3|11491.4|11488.6|11489.3|11486.5|12
1653883500000|2022-05-30 04:05:00|11490.9|11488.1|11491.5|11488.7|11491.9|11489.1|11490.4|11487.6|0
1653883510000|2022-05-30 04:05:10|11490.9|11488.1|11490.9|11488.1|11491.2|11488.4|11490.9|11488.1|2
1653883520000|2022-05-30 04:05:20|11491.9|11489.1|11491.9|11489.1|11491.9|11489.1|11491.9|11489.1|1
1653883530000|2022-05-30 04:05:30|11492.4|11489.6|11493.9|11491.1|11493.9|11491.1|11492.4|11489.6|8
1653883540000|2022-05-30 04:05:40|11492.9|11490.1|11492.4|11489.6|11493.9|11491.1|11492.4|11489.6|0
1653883550000|2022-05-30 04:05:50|11492.7|11489.9|11493.9|11491.1|11493.9|11491.1|11492.7|11489.9|2
1653883560000|2022-05-30 04:06:00|11494.1|11491.3|11493.7|11490.9|11494.5|11491.7|11492.4|11489.6|15
1653883570000|2022-05-30 04:06:10|11494.2|11491.4|11493.9|11491.1|11494.8|11491.6|11493.9|11490.8|2
1653883590000|2022-05-30 04:06:30|11493.4|11490.6|11493.4|11490.6|11493.4|11490.6|11493.4|11490.6|0
1653883600000|2022-05-30 04:06:40|11492.9|11490.1|11492.9|11490.1|11492.9|11490.1|11492.5|11489.7|4
1653883610000|2022-05-30 04:06:50|11493.4|11490.6|11493.4|11490.6|11493.4|11490.6|11493.4|11490.6|1
1653883620000|2022-05-30 04:07:00|11493.7|11490.9|11493.9|11491.1|11494.4|11491.6|11493.7|11490.9|1
1653883630000|2022-05-30 04:07:10|11494.2|11491.4|11494.4|11491.6|11494.9|11492.1|11493.5|11490.7|7
1653883640000|2022-05-30 04:07:20|11493.9|11491.1|11493.8|11491|11493.9|11491.1|11493.8|11491|1
1653883650000|2022-05-30 04:07:30|11494.3|11491.5|11493.8|11491|11494.3|11491.5|11493.8|11491|1
1653883670000|2022-05-30 04:07:50|11494.2|11491.4|11492.8|11490|11494.2|11491.4|11492.8|11490|2
1653883680000|2022-05-30 04:08:00|11493|11490.2|11492.8|11490|11493|11490.2|11492.8|11490|0
1653883690000|2022-05-30 04:08:10|11492.5|11489.7|11492.8|11490|11492.8|11490|11492.5|11489.7|2
1653883710000|2022-05-30 04:08:30|11491.8|11489|11492.8|11490|11492.8|11490|11491.8|11489|2
1653883740000|2022-05-30 04:09:00|11493.3|11490.5|11493.6|11490.8|11494.1|11491|11493.3|11490.1|1
1653883750000|2022-05-30 04:09:10|11493.8|11491|11493.3|11490.5|11494.1|11491.3|11493.3|11490.5|2
1653883760000|2022-05-30 04:09:20|11493|11490.2|11493.8|11491|11493.8|11491|11493|11490.2|2
1653883770000|2022-05-30 04:09:30|11493.5|11490.7|11493.8|11491|11493.8|11491|11493.3|11490.5|1
1653883780000|2022-05-30 04:09:40|11494.1|11491.3|11493.8|11491|11494.3|11491.5|11493.8|11491|1
1653883790000|2022-05-30 04:09:50|11494|11491.2|11496.8|11494|11497.1|11494.3|11494|11491.2|13
1653883800000|2022-05-30 04:10:00|11497.1|11494.3|11495.8|11493|11497.5|11494.7|11495.6|11492.8|3
1653883810000|2022-05-30 04:10:10|11497.2|11494.4|11498.8|11496|11499.1|11496.3|11496.8|11494|5
1653883820000|2022-05-30 04:10:20|11499.6|11496.8|11499.8|11497|11500.8|11498|11498.8|11495.9|13
1653883830000|2022-05-30 04:10:30|11499.5|11496.7|11498.8|11496|11499.5|11496.7|11498.8|11496|2
1653883840000|2022-05-30 04:10:40|11498.3|11495.5|11498.3|11495.5|11498.3|11495.5|11498.3|11495.5|3
1653883850000|2022-05-30 04:10:50|11498|11495.2|11495.8|11493|11498|11495.2|11495.8|11493|6
1653883860000|2022-05-30 04:11:00|11496.1|11493.3|11495.8|11493|11497.1|11494|11495.8|11493|5
1653883870000|2022-05-30 04:11:10|11495.1|11492.3|11494.8|11492|11495.1|11492.3|11493.8|11491|2
1653883880000|2022-05-30 04:11:20|11495|11492.2|11497|11494.2|11497.8|11495|11495|11492.2|8
1653883890000|2022-05-30 04:11:30|11496.8|11494|11497.3|11494.5|11497.8|11495|11496.5|11493.7|2
1653883900000|2022-05-30 04:11:40|||||||||1
1653883910000|2022-05-30 04:11:50|11497.8|11495|11496.8|11494|11497.8|11495|11496.6|11493.8|4
1653883920000|2022-05-30 04:12:00|11497.3|11494.5|11497.3|11494.5|11497.3|11494.5|11497.3|11494.5|0
1653883930000|2022-05-30 04:12:10|11497.1|11494.3|11495.8|11493|11497.1|11494.3|11493.8|11491|25
1653883940000|2022-05-30 04:12:20|11496.1|11493.3|11497.3|11494.5|11497.3|11494.5|11496.1|11493.3|4
1653883950000|2022-05-30 04:12:30|11497.9|11495.1|11497.8|11495|11498.8|11496|11497.8|11495|1
1653883960000|2022-05-30 04:12:40|11497.5|11494.7|11497.3|11494.5|11497.5|11494.7|11497.3|11494.5|0
1653883970000|2022-05-30 04:12:50|11496.3|11493.5|11497.3|11494.5|11497.3|11494.5|11496.3|11493.5|5
1653883980000|2022-05-30 04:13:00|11496.8|11494|11496.5|11493.7|11497.3|11494.5|11496.5|11493.7|0
1653883990000|2022-05-30 04:13:10|11496.3|11493.5|11496.8|11494|11496.8|11494|11496.3|11493.5|4
1653884000000|2022-05-30 04:13:20|11496.5|11493.7|11495.8|11493|11496.5|11493.7|11495.8|11493|17
1653884010000|2022-05-30 04:13:30|11496.8|11494|11495.8|11493|11497.3|11494.5|11495.8|11493|7
1653884030000|2022-05-30 04:13:50|11495.2|11492.4|11495.1|11492.3|11495.2|11492.4|11495.1|11492.3|17
1653884040000|2022-05-30 04:14:00|11495.3|11492.5|11495|11492.2|11495.3|11492.5|11495|11492.2|2
1653884050000|2022-05-30 04:14:10|11494.5|11491.7|11494.3|11491.5|11494.8|11492|11494.3|11491.5|0
1653884060000|2022-05-30 04:14:20|11495.5|11492.7|11496.3|11493.5|11496.8|11494|11495.5|11492.7|5
1653884070000|2022-05-30 04:14:30|||||||||1
1653884090000|2022-05-30 04:14:50|11496.5|11493.7|11496.8|11494|11496.8|11494|11496.5|11493.7|2
1653884100000|2022-05-30 04:15:00|11497.8|11495|11498.3|11495.5|11498.3|11495.5|11497.8|11495|0
1653884120000|2022-05-30 04:15:20|11498.1|11495.3|11498.3|11495.5|11498.3|11495.5|11497.8|11495|3
1653884140000|2022-05-30 04:15:40|11497.8|11495|11499.3|11496.5|11499.9|11497|11497.8|11495|3
1653884150000|2022-05-30 04:15:50|11499.1|11496.3|11498.3|11495.5|11499.1|11496.3|11498.3|11495.5|1
1653884160000|2022-05-30 04:16:00|11498.8|11496|11499.6|11496.8|11499.6|11496.8|11498.3|11495.5|4
1653884170000|2022-05-30 04:16:10|11499.3|11496.5|11499.1|11496.3|11499.3|11496.5|11497.1|11493.7|4
1653884180000|2022-05-30 04:16:20|11498.6|11495.8|11499.6|11496.8|11499.6|11496.8|11498.6|11495.8|0
1653884200000|2022-05-30 04:16:40|11499.9|11497.1|11500.1|11497.3|11500.1|11497.3|11499.1|11496.3|4
1653884210000|2022-05-30 04:16:50|11499.5|11496.7|11499.1|11496.3|11499.5|11496.7|11499.1|11496.3|4
1653884220000|2022-05-30 04:17:00|11499.6|11496.8|11499.6|11496.8|11499.6|11496.8|11499.6|11496.8|1
1653884230000|2022-05-30 04:17:10|11499.3|11496.5|11498.4|11495.6|11499.3|11496.5|11498.1|11495.3|4
1653884240000|2022-05-30 04:17:20|11498.1|11495.3|11498.1|11495.3|11498.1|11495.3|11498.1|11495.3|0
1653884250000|2022-05-30 04:17:30|11498.6|11495.8|11498.6|11495.8|11498.6|11495.8|11498.6|11495.8|0
1653884260000|2022-05-30 04:17:40|11498.1|11495.3|11498.1|11495.3|11498.1|11495.3|11498.1|11495.3|0
1653884270000|2022-05-30 04:17:50|||||||||1
1653884280000|2022-05-30 04:18:00|11498.6|11495.8|11498.6|11495.8|11498.6|11495.8|11498.6|11495.8|1
1653884300000|2022-05-30 04:18:20|11498.4|11495.6|11498.1|11495.3|11498.4|11495.6|11498.1|11495.3|0
1653884320000|2022-05-30 04:18:40|11497.5|11494.7|11497.1|11494.3|11497.5|11494.7|11497.1|11494.3|4
1653884340000|2022-05-30 04:19:00|11497.3|11494.5|11497.8|11495|11497.8|11495|11497.3|11494.5|1
1653884370000|2022-05-30 04:19:30|11498.3|11495.5|11498.8|11496|11499.3|11496.5|11498.3|11495.5|1
1653884380000|2022-05-30 04:19:40|11497.8|11495|11497.8|11495|11498.6|11495.8|11497.8|11495|1
1653884390000|2022-05-30 04:19:50|11498.3|11495.5|11498.3|11495.5|11498.6|11495.8|11498.3|11495.5|0
1653884400000|2022-05-30 04:20:00|11497.9|11495.1|11497.3|11494.5|11497.9|11495.1|11497.3|11494.5|2
1653884410000|2022-05-30 04:20:10|||||||||1
1653884440000|2022-05-30 04:20:40|11497.9|11495.1|11497.8|11495|11498.3|11495.5|11497.8|11495|9
1653884470000|2022-05-30 04:21:10|||||||||1
1653884480000|2022-05-30 04:21:20|11497.4|11494.6|11496.8|11494|11497.4|11494.6|11496.3|11493.5|17
1653884490000|2022-05-30 04:21:30|11497.3|11494.5|11496.8|11494|11497.3|11494.5|11496.8|11494|1
1653884500000|2022-05-30 04:21:40|11497.1|11494.3|11497.3|11494.5|11497.3|11494.5|11497.1|11494.3|1
1653884520000|2022-05-30 04:22:00|11497.2|11494.4|11493.7|11490.9|11497.2|11494.4|11493.4|11490.6|21
1653884530000|2022-05-30 04:22:10|||||||||4
1653884540000|2022-05-30 04:22:20|11494.1|11491.3|11494.1|11491.3|11494.1|11491.3|11494.1|11491.3|1
1653884560000|2022-05-30 04:22:40|11494.2|11491.4|11494.2|11491.4|11494.2|11491.4|11494.2|11491.4|0
1653884570000|2022-05-30 04:22:50|11494|11491.2|11492.9|11490.1|11494|11491.2|11492.9|11490.1|4
1653884580000|2022-05-30 04:23:00|11492.7|11489.9|11492.7|11489.9|11492.7|11489.9|11492.4|11489.6|4
1653884590000|2022-05-30 04:23:10|11494.7|11486.7|11491.7|11488.9|11494.7|11489.4|11491.4|11486.7|24
1653884600000|2022-05-30 04:23:20|11491.9|11489.1|11491.7|11488.9|11492.2|11489.4|11491.7|11488.9|1
1653884610000|2022-05-30 04:23:30|11491.1|11488.3|11490.7|11487.9|11491.1|11488.3|11490.7|11487.9|2
1653884620000|2022-05-30 04:23:40|11491.8|11487.8|11490.7|11487.9|11491.8|11488.9|11490.7|11487.8|13
1653884630000|2022-05-30 04:23:50|11491.3|11488.5|11490.7|11487.9|11491.7|11488.9|11490.7|11487.9|5
1653884640000|2022-05-30 04:24:00|11489.7|11486.9|11490.5|11487.7|11490.5|11487.7|11489.7|11486.9|3
1653884650000|2022-05-30 04:24:10|11490.7|11487.9|11489.7|11486.9|11491|11487.9|11489.7|11486.9|30
1653884660000|2022-05-30 04:24:20|11490|11487.2|11490.2|11487.4|11490.2|11487.4|11490|11487.2|0
1653884670000|2022-05-30 04:24:30|11490.5|11487.7|11490.7|11487.9|11490.7|11487.9|11490.5|11487.7|2
1653884690000|2022-05-30 04:24:50|11491|11487|11490.7|11487.9|11491|11487.9|11490.2|11487|9
1653884700000|2022-05-30 04:25:00|11491|11488.2|11490.7|11487.9|11491.7|11488.9|11490.7|11487.6|1
1653884710000|2022-05-30 04:25:10|11491.3|11488.5|11491.2|11488.4|11491.3|11488.5|11490.4|11487.6|3
1653884740000|2022-05-30 04:25:40|11491.5|11488.7|11491.5|11488.7|11491.5|11488.7|11491.5|11488.7|2
1653884750000|2022-05-30 04:25:50|11491.7|11488.9|11491.7|11488.9|11491.7|11488.9|11491.7|11488.9|0
1653884760000|2022-05-30 04:26:00|11492|11489.2|11494.2|11491.4|11494.9|11492.1|11492|11489.2|9
1653884780000|2022-05-30 04:26:20|11494.5|11491.7|11492.2|11489.4|11494.7|11491.9|11492.2|11489.4|8
1653884790000|2022-05-30 04:26:30|11492.5|11489.7|11492.7|11489.9|11492.7|11489.9|11492.5|11489.7|5
1653884800000|2022-05-30 04:26:40|||||||||1
1653884810000|2022-05-30 04:26:50|11493.7|11490.9|11493.7|11490.9|11494|11491.2|11493.7|11490.9|1
1653884820000|2022-05-30 04:27:00|11494.2|11491.4|11495.2|11492.4|11495.2|11492.4|11494.2|11491.4|3
1653884840000|2022-05-30 04:27:20|||||||||2
1653884850000|2022-05-30 04:27:30|11495.5|11492.7|11495.7|11492.9|11495.7|11492.9|11495.5|11492.7|0
1653884860000|2022-05-30 04:27:40|11494.8|11492|11495.7|11492.9|11495.7|11492.9|11494.2|11491.4|1
1653884870000|2022-05-30 04:27:50|11496|11492|11494.7|11491.9|11496|11492.3|11494.7|11491.9|0
1653884880000|2022-05-30 04:28:00|11495.7|11492.9|11495.7|11492.9|11495.7|11492.9|11495.7|11492.9|0
1653884890000|2022-05-30 04:28:10|11496|11493.2|11499.2|11496.4|11499.2|11496.4|11496|11493.2|8
1653884900000|2022-05-30 04:28:20|11498.9|11496.1|11499.7|11496.9|11499.7|11496.9|11498.7|11495.9|3
1653884910000|2022-05-30 04:28:30|11499.2|11496.4|11499.2|11496.4|11499.8|11496.4|11498.7|11495.8|1
1653884920000|2022-05-30 04:28:40|11498.7|11495.9|11498.7|11495.9|11498.7|11495.9|11498.7|11495.9|0
1653884930000|2022-05-30 04:28:50|11498.2|11495.4|11496.7|11493.9|11498.7|11495.9|11496.7|11493.9|3
1653884940000|2022-05-30 04:29:00|11497|11494.2|11497.7|11494.9|11498|11495.2|11497|11494.2|0
1653884950000|2022-05-30 04:29:10|11497.9|11495.1|11498.2|11495.4|11498.2|11495.4|11497.9|11495.1|0
1653884960000|2022-05-30 04:29:20|11497.9|11495.1|11498.7|11495.9|11498.7|11495.9|11497.9|11495.1|0
1653884970000|2022-05-30 04:29:30|||||||||1
1653884980000|2022-05-30 04:29:40|11498.3|11495.5|11498.7|11495.9|11498.7|11495.9|11497.7|11494.9|0
1653884990000|2022-05-30 04:29:50|11499.3|11496.5|11498.5|11495.7|11499.5|11496.7|11498.5|11495.7|3
1653885000000|2022-05-30 04:30:00|11499.4|11496.6|11499|11496.2|11499.5|11496.7|11498.3|11495.5|3
1653885020000|2022-05-30 04:30:20|11498.8|11496|11498.5|11495.7|11498.8|11496|11497.6|11494.8|8
1653885040000|2022-05-30 04:30:40|11497.9|11495.1|11497.9|11495.1|11497.9|11495.1|11497.9|11495.1|0
1653885050000|2022-05-30 04:30:50|11498|11495.2|11498|11495.2|11498|11495.2|11498|11495.2|0
1653885060000|2022-05-30 04:31:00|11497.5|11494.7|11497.5|11494.7|11498.5|11495.7|11497.5|11494.7|1
1653885070000|2022-05-30 04:31:10|11498|11495.2|11498|11495.2|11498|11495.2|11497.5|11494.7|0
1653885080000|2022-05-30 04:31:20|11497.8|11495|11498|11495.2|11498|11495.2|11497.2|11494.4|5
1653885090000|2022-05-30 04:31:30|11497.5|11494.7|11497.5|11494.7|11498|11495.2|11497.5|11494.7|0
1653885100000|2022-05-30 04:31:40|11498|11495.2|11498.8|11496|11498.8|11496|11498|11495.2|1
1653885120000|2022-05-30 04:32:00|11499|11496.2|11498.5|11495.7|11499|11496.2|11498.5|11495.7|2
1653885130000|2022-05-30 04:32:10|11498.2|11495.4|11498.5|11495.7|11503|11500.2|11498.2|11495.4|28
1653885140000|2022-05-30 04:32:20|11498.2|11495.4|11499.5|11496.7|11500|11497.2|11497.5|11494.7|5
1653885150000|2022-05-30 04:32:30|||||||||1
1653885160000|2022-05-30 04:32:40|11500|11497.2|11499.5|11496.7|11500|11497.2|11498.7|11495.8|2
1653885180000|2022-05-30 04:33:00|11499.8|11495.8|11499.5|11496.7|11499.8|11496.7|11498.5|11495.7|3
1653885190000|2022-05-30 04:33:10|11498.9|11496.1|11497.5|11494.7|11498.9|11496.1|11497.5|11494.7|2
1653885200000|2022-05-30 04:33:20|11498.5|11495.7|11498.5|11495.7|11498.5|11495.7|11497.7|11494.9|1
1653885230000|2022-05-30 04:33:50|11498|11495.2|11498.5|11495.7|11498.5|11495.7|11498|11495.2|0
1653885240000|2022-05-30 04:34:00|11498.8|11496|11499|11496.2|11499|11496.2|11498.8|11496|0
1653885250000|2022-05-30 04:34:10|11498.7|11495.9|11499|11496.2|11499|11496.2|11498.7|11495.9|1
1653885260000|2022-05-30 04:34:20|11498.7|11495.9|11498.7|11495.9|11498.7|11495.9|11498.2|11495.4|1
1653885270000|2022-05-30 04:34:30|11498.2|11495.4|11498.7|11495.9|11499|11496.2|11498.2|11495.4|0
1653885280000|2022-05-30 04:34:40|11498.2|11495.4|11498.7|11495.9|11498.7|11495.9|11498.2|11495.4|1
1653885290000|2022-05-30 04:34:50|11499|11496.2|11499.5|11496.7|11499.5|11496.7|11499|11496.2|4
1653885300000|2022-05-30 04:35:00|11499|11496.2|11499.3|11496.5|11499.3|11496.5|11499|11496.2|1
1653885310000|2022-05-30 04:35:10|11499.5|11496.7|11500|11497.2|11500|11497.2|11499.5|11496.7|0
1653885320000|2022-05-30 04:35:20|11499.7|11496.9|11500.3|11497.5|11501|11498.2|11498.9|11496.1|9
1653885330000|2022-05-30 04:35:30|11500.5|11497.7|11500|11497.2|11500.5|11497.7|11500|11497.2|2
1653885340000|2022-05-30 04:35:40|11501|11498.2|11501|11498.2|11501|11498.2|11501|11498.2|1
1653885350000|2022-05-30 04:35:50|11501.5|11498.7|11501.5|11498.7|11501.5|11498.7|11501.5|11498.7|3
1653885360000|2022-05-30 04:36:00|11502.1|11499.3|11503.5|11500.7|11507|11503|11502.1|11499.3|65
1653885370000|2022-05-30 04:36:10|11502.8|11500|11502.5|11499.7|11503.3|11500.5|11501.3|11498.5|20
1653885380000|2022-05-30 04:36:20|11502.7|11499.9|11500.8|11498|11502.9|11499.9|11500.8|11498|5
1653885390000|2022-05-30 04:36:30|11501.1|11498.3|11499.1|11496.3|11501.1|11498.3|11499.1|11496.3|7
1653885400000|2022-05-30 04:36:40|11500|11497.2|11500.6|11497.8|11501.1|11498.3|11500|11497.2|10
1653885410000|2022-05-30 04:36:50|11500.3|11497.5|11499.1|11496.3|11500.3|11497.5|11499.1|11496.3|6
1653885460000|2022-05-30 04:37:40|11498.8|11496|11498.1|11495.3|11498.8|11496|11497.8|11495|2
1653885470000|2022-05-30 04:37:50|11497.8|11495|11497.8|11495|11497.8|11495|11497.8|11495|0
1653885480000|2022-05-30 04:38:00|11498.1|11495.3|11497.8|11495|11498.1|11495.3|11497.8|11495|3
1653885490000|2022-05-30 04:38:10|11498.1|11495.3|11498.1|11495.3|11498.1|11495.3|11498.1|11495.3|1
1653885500000|2022-05-30 04:38:20|11498.6|11495.8|11499.6|11496.8|11499.6|11496.8|11498.6|11495.8|4
1653885510000|2022-05-30 04:38:30|11499.9|11497.1|11500.1|11497.3|11500.6|11497.8|11499.6|11496.8|0
1653885520000|2022-05-30 04:38:40|11500.4|11497.6|11499.6|11496.8|11500.6|11497.8|11499.6|11496.8|3
1653885530000|2022-05-30 04:38:50|11498.6|11495.8|11499.6|11496.8|11499.6|11496.8|11498.6|11495.8|1
1653885540000|2022-05-30 04:39:00|11499.9|11495.9|11500.6|11497.8|11500.6|11497.8|11499.6|11495.9|0
1653885550000|2022-05-30 04:39:10|11500.9|11496.9|11499.6|11496.8|11500.9|11497|11499.6|11496.8|1
1653885570000|2022-05-30 04:39:30|11499.1|11496.3|11499.1|11496.3|11499.1|11496.3|11498.3|11495.5|3
1653885580000|2022-05-30 04:39:40|11499.4|11496.6|11499.6|11496.8|11499.6|11496.8|11499.4|11496.6|0
1653885600000|2022-05-30 04:40:00|11499.1|11496.3|11498.6|11495.8|11499.1|11496.3|11498.6|11495.8|2
1653885610000|2022-05-30 04:40:10|11498.9|11496.1|11498.6|11495.8|11498.9|11496.1|11498.6|11495.8|1
1653885630000|2022-05-30 04:40:30|11498.4|11495.6|11498.4|11495.6|11498.4|11495.6|11498.4|11495.6|0
1653885640000|2022-05-30 04:40:40|11498.3|11495.5|11497.6|11494.8|11498.3|11495.5|11497.1|11494.3|2
1653885650000|2022-05-30 04:40:50|11497.1|11494.3|11497.1|11494.3|11497.1|11494.3|11497.1|11494.3|1
1653885660000|2022-05-30 04:41:00|11497.4|11494.6|11497.6|11494.8|11497.9|11495.1|11497.1|11494.3|2
1653885670000|2022-05-30 04:41:10|11497.3|11494.5|11497.1|11494.3|11497.3|11494.5|11497.1|11494.3|0
1653885680000|2022-05-30 04:41:20|11496.2|11493.4|11495.6|11492.8|11496.2|11493.4|11495.6|11492.8|16
1653885690000|2022-05-30 04:41:30|||||||||3
1653885700000|2022-05-30 04:41:40|11495.4|11492.6|11495.6|11492.8|11495.7|11492.8|11494.6|11491.7|3
1653885710000|2022-05-30 04:41:50|||||||||1
1653885720000|2022-05-30 04:42:00|11495.1|11492.3|11496.1|11493.3|11496.1|11493.3|11495.1|11492.3|1
1653885730000|2022-05-30 04:42:10|11495.6|11492.8|11495.9|11493.1|11495.9|11493.1|11495.6|11492.8|1
1653885740000|2022-05-30 04:42:20|11496.3|11493.5|11495.6|11492.8|11496.6|11493.8|11495.3|11492.5|4
1653885770000|2022-05-30 04:42:50|11495.1|11492.3|11495.1|11492.3|11495.1|11492.3|11495.1|11492.3|0
1653885780000|2022-05-30 04:43:00|11495.4|11492.6|11495.1|11492.3|11495.6|11492.8|11495.1|11492.3|1
1653885790000|2022-05-30 04:43:10|||||||||1
1653885800000|2022-05-30 04:43:20|11494.5|11491.7|11495.1|11492.3|11495.1|11492.3|11494.1|11491.3|2
1653885810000|2022-05-30 04:43:30|11494.9|11492.1|11494.1|11491.3|11494.9|11492.1|11494.1|11491.3|2
1653885820000|2022-05-30 04:43:40|11494.4|11491.6|11494.6|11491.8|11495.1|11492.3|11494.4|11491.6|1
1653885830000|2022-05-30 04:43:50|11495.1|11492.3|11494.6|11491.8|11495.1|11492.3|11493.6|11490.8|5
1653885840000|2022-05-30 04:44:00|11494.8|11492|11494.6|11491.8|11495.6|11492.8|11494.3|11490.9|1
1653885860000|2022-05-30 04:44:20|11495.1|11492.3|11494.6|11491.8|11495.1|11492.3|11494.6|11491.8|0
1653885880000|2022-05-30 04:44:40|11494.1|11491.3|11494.1|11491.3|11494.1|11491.3|11494.1|11491.3|0
1653885890000|2022-05-30 04:44:50|11494.3|11491.5|11493.6|11490.8|11494.9|11492.1|11493.6|11490.8|4
1653885900000|2022-05-30 04:45:00|11495.1|11492.3|11496.1|11493.3|11496.1|11493.3|11495.1|11492.3|4
1653885910000|2022-05-30 04:45:10|11496.6|11493.8|11496.6|11493.8|11497.1|11494.3|11496.6|11493.8|3
1653885920000|2022-05-30 04:45:20|11497.1|11494.3|11496.1|11493.3|11497.1|11494.3|11495.6|11492.8|5
1653885930000|2022-05-30 04:45:30|11496.6|11493.8|11497.1|11494.3|11497.1|11494.3|11496.6|11493.8|2
1653885940000|2022-05-30 04:45:40|11497.4|11494.6|11497.1|11494.3|11497.4|11494.6|11497.1|11494.3|3
1653885950000|2022-05-30 04:45:50|11496.6|11493.8|11497.1|11494.3|11497.1|11494.3|11496.3|11493.5|1
1653885960000|2022-05-30 04:46:00|11496.7|11493.9|11498.6|11495.8|11498.6|11495.8|11496.6|11493.8|9
1653885970000|2022-05-30 04:46:10|11497.1|11494.3|11496.1|11493.3|11497.1|11494.3|11496.1|11493.3|1
1653885980000|2022-05-30 04:46:20|11496.6|11493.8|11496.6|11493.8|11496.6|11493.8|11496.6|11493.8|0
1653885990000|2022-05-30 04:46:30|11496.3|11493.5|11494.6|11491.8|11496.3|11493.5|11494.6|11491.8|4
1653886000000|2022-05-30 04:46:40|11495.6|11492.8|11494.6|11491.8|11495.6|11492.8|11494.1|11491.3|1
1653886010000|2022-05-30 04:46:50|11494.3|11491.5|11495.1|11492.3|11495.4|11492.6|11494.3|11491.5|2
1653886020000|2022-05-30 04:47:00|11495.4|11492.6|11495.6|11492.8|11495.6|11492.8|11495.1|11492.3|1
1653886040000|2022-05-30 04:47:20|11495.9|11493.1|11496.1|11493.3|11496.1|11493.3|11495.6|11492.8|2
1653886050000|2022-05-30 04:47:30|11495.8|11493|11495.6|11492.8|11496.1|11493.3|11495.6|11492.8|1
1653886060000|2022-05-30 04:47:40|11496.1|11493.3|11496.1|11493.3|11496.1|11493.3|11496.1|11493.3|0
1653886070000|2022-05-30 04:47:50|11496.4|11493.6|11497.6|11494.8|11498.7|11494.8|11496.4|11493.6|2
1653886080000|2022-05-30 04:48:00|11496.9|11494.1|11496.1|11493.3|11496.9|11494.1|11496.1|11493.3|5
1653886090000|2022-05-30 04:48:10|11496.4|11493.6|11496.1|11493.3|11496.6|11493.8|11496.1|11493.3|0
1653886100000|2022-05-30 04:48:20|11496.6|11493.8|11496.6|11493.8|11496.6|11493.8|11496.6|11493.8|1
1653886110000|2022-05-30 04:48:30|||||||||1
1653886140000|2022-05-30 04:49:00|||||||||2
1653886160000|2022-05-30 04:49:20|11495.9|11493.1|11495.6|11492.8|11495.9|11493.1|11495.6|11492.8|3
1653886190000|2022-05-30 04:49:50|11496.5|11492.5|11496.6|11493.8|11496.7|11493.8|11496.2|11492.5|2
1653886200000|2022-05-30 04:50:00|11497.2|11494.4|11496.6|11493.8|11497.8|11494.8|11496.6|11493.8|3
1653886240000|2022-05-30 04:50:40|11496.4|11493.6|11495.6|11492.8|11496.4|11493.6|11495.6|11492.8|1
1653886250000|2022-05-30 04:50:50|11495.5|11492.7|11495.5|11492.7|11495.5|11492.7|11495.5|11492.7|1
1653886260000|2022-05-30 04:51:00|11495.9|11493.1|11497.5|11494.7|11497.5|11494.7|11495.9|11493.1|8
1653886270000|2022-05-30 04:51:10|11497.9|11495.1|11497.7|11494.9|11498.2|11495.4|11497.5|11494.7|0
1653886280000|2022-05-30 04:51:20|11497.9|11495.1|11498.5|11495.7|11498.5|11495.7|11497.7|11494.9|0
1653886290000|2022-05-30 04:51:30|11497.9|11495.1|11497.5|11494.7|11497.9|11495.1|11497.5|11494.7|1
1653886300000|2022-05-30 04:51:40|11496.9|11494.1|11495.5|11492.7|11496.9|11494.1|11495.5|11492.7|0
1653886320000|2022-05-30 04:52:00|11496|11493.2|11496.5|11493.7|11497|11494.2|11496|11493.2|0
1653886330000|2022-05-30 04:52:10|11496.8|11494|11495.5|11492.7|11496.8|11494|11495.5|11492.7|0
1653886340000|2022-05-30 04:52:20|11495.6|11491.6|11495|11492.2|11495.6|11492.2|11494.5|11491.6|3
1653886350000|2022-05-30 04:52:30|11495.5|11492.7|11495|11492.2|11495.5|11492.7|11494.5|11491.7|0
1653886360000|2022-05-30 04:52:40|11495.2|11492.4|11495.5|11492.7|11496|11493.2|11495.2|11492.4|4
1653886370000|2022-05-30 04:52:50|11495.8|11493|11495.5|11492.7|11496|11493.2|11495.5|11492.7|0
1653886380000|2022-05-30 04:53:00|11496.5|11493.7|11496.3|11493.5|11496.5|11493.7|11496|11493.2|1
1653886390000|2022-05-30 04:53:10|11495.5|11492.7|11495.5|11492.7|11495.5|11492.7|11495.5|11492.7|1
1653886400000|2022-05-30 04:53:20|11496.5|11493.7|11496.5|11493.7|11496.8|11493.7|11496.2|11492.8|1
1653886410000|2022-05-30 04:53:30|11496|11493.2|11495.5|11492.7|11496|11493.2|11495.5|11492.7|0
1653886440000|2022-05-30 04:54:00|11494.5|11491.7|11495.5|11492.7|11495.5|11492.7|11494.5|11491.7|3
1653886460000|2022-05-30 04:54:20|11494.7|11491.9|11494.5|11491.7|11494.7|11491.9|11494.5|11491.7|1
1653886470000|2022-05-30 04:54:30|11494.8|11490.8|11494.5|11491.7|11494.8|11491.7|11494.5|11490.8|2
1653886510000|2022-05-30 04:55:10|11495.2|11492.4|11495.5|11492.7|11495.5|11492.7|11495.2|11492.4|0
1653886520000|2022-05-30 04:55:20|11494.9|11492.1|11495.5|11492.7|11495.5|11492.7|11494.5|11491.7|2
1653886530000|2022-05-30 04:55:30|11496|11493.2|11496|11493.2|11496|11493.2|11496|11493.2|0
1653886540000|2022-05-30 04:55:40|11495.8|11493|11496|11493.2|11496|11493.2|11495.5|11492.7|0
1653886550000|2022-05-30 04:55:50|11495.5|11492.7|11495|11492.2|11495.5|11492.7|11495|11492.2|1
1653886560000|2022-05-30 04:56:00|11496|11493.2|11497|11494.2|11497.5|11494.7|11496|11493.2|3
1653886570000|2022-05-30 04:56:10|11497.3|11494.5|11497.5|11494.7|11497.5|11494.7|11497|11494.2|2
1653886590000|2022-05-30 04:56:30|11497.2|11494.4|11497.5|11494.7|11497.5|11494.7|11497.2|11494.4|0
1653886600000|2022-05-30 04:56:40|11497.2|11494.4|11497|11494.2|11497.2|11494.4|11497|11494.2|0
1653886610000|2022-05-30 04:56:50|11496.7|11493.9|11496|11493.2|11496.7|11493.9|11496|11493.2|4
1653886620000|2022-05-30 04:57:00|11496.5|11493.7|11496.5|11493.7|11496.5|11493.7|11496|11493.2|1
1653886640000|2022-05-30 04:57:20|11496.8|11492.8|11495.5|11492.7|11496.8|11492.8|11495.5|11492.7|3
1653886650000|2022-05-30 04:57:30|11496.4|11492.4|11496.5|11493.7|11496.5|11493.7|11496.1|11492.4|0
1653886660000|2022-05-30 04:57:40|11495.9|11493.1|11495.5|11492.7|11496.5|11493.7|11495.5|11492.4|1
1653886670000|2022-05-30 04:57:50|11495.7|11492.9|11496.5|11493.7|11496.8|11493.7|11495.7|11492.6|3
1653886680000|2022-05-30 04:58:00|11495|11492.2|11493.5|11490.7|11495|11492.2|11492.5|11489.7|17
1653886690000|2022-05-30 04:58:10|11493.6|11489.6|11492.9|11490.1|11493.6|11490.7|11492.5|11489.6|1
1653886700000|2022-05-30 04:58:20|11492.5|11489.7|11492.5|11489.7|11492.5|11489.7|11492.5|11489.7|0
1653886720000|2022-05-30 04:58:40|11493.5|11490.7|11492.5|11489.7|11493.5|11490.7|11492.5|11489.7|0
1653886730000|2022-05-30 04:58:50|11491.9|11489.1|11491.5|11488.7|11491.9|11489.1|11491.5|11488.7|0
1653886740000|2022-05-30 04:59:00|11492.1|11489.3|11492.5|11489.7|11492.6|11489.7|11491.5|11488.4|1
1653886750000|2022-05-30 04:59:10|11492.2|11489.4|11492.5|11489.7|11492.8|11490|11491.5|11488.7|7
1653886770000|2022-05-30 04:59:30|11492|11489.2|11493|11490.2|11493|11490.2|11492|11489.2|1
1653886780000|2022-05-30 04:59:40|11493.5|11490.7|11493|11490.2|11493.5|11490.7|11493|11490.2|1
1653886790000|2022-05-30 04:59:50|11493.2|11490.4|11493.5|11490.7|11493.5|11490.7|11493|11490.2|0
1653886800000|2022-05-30 05:00:00|11493.2|11490.4|11488.3|11485.5|11493.8|11491|11488|11485.2|30
1653886810000|2022-05-30 05:00:10|11489|11486.2|11488.5|11485.7|11489|11486.2|11488|11485.2|4
1653886820000|2022-05-30 05:00:20|11487.9|11485.1|11487.5|11484.7|11488|11485.2|11486|11483.2|19
1653886830000|2022-05-30 05:00:30|11488.3|11485.5|11489|11486.2|11489.4|11486.2|11488.3|11485.4|3
1653886840000|2022-05-30 05:00:40|11488.5|11485.7|11489.5|11486.7|11489.5|11486.7|11488.5|11485.7|6
1653886850000|2022-05-30 05:00:50|11489.8|11487|11489|11486.2|11489.8|11487|11489|11486.2|2
1653886860000|2022-05-30 05:01:00|11489.3|11486.5|11490|11487.2|11490.5|11487.7|11489.3|11486.5|0
1653886870000|2022-05-30 05:01:10|11490.6|11487.8|11490.5|11487.7|11490.6|11487.8|11490|11487.2|6
1653886880000|2022-05-30 05:01:20|11489.7|11486.9|11489.7|11486.9|11489.7|11486.9|11489.7|11486.9|1
1653886900000|2022-05-30 05:01:40|11488.7|11485.9|11488.5|11485.7|11488.7|11485.9|11487.7|11484.9|0
1653886910000|2022-05-30 05:01:50|11488.7|11485.9|11488|11485.2|11489|11486.2|11488|11485.2|0
1653886920000|2022-05-30 05:02:00|11487.7|11484.9|11491.5|11488.7|11491.5|11488.7|11487.7|11484.9|9
1653886930000|2022-05-30 05:02:10|11490.8|11488|11490.8|11488|11490.8|11488|11490.5|11487.7|1
1653886940000|2022-05-30 05:02:20|11491.1|11488.3|11494.5|11491.7|11494.5|11491.7|11491.1|11488.3|8
1653886950000|2022-05-30 05:02:30|11495.5|11492.7|11497|11494.2|11497|11494.2|11495.5|11492.7|9
1653886960000|2022-05-30 05:02:40|11497.3|11494.5|11497.7|11494.9|11498|11495.2|11497|11494.2|6
1653886970000|2022-05-30 05:02:50|11497.5|11494.7|11497.5|11494.7|11497.5|11494.7|11497.2|11494.4|1
1653886980000|2022-05-30 05:03:00|11498.4|11494.4|11502.5|11499.7|11502.5|11499.7|11498.4|11494.4|38
1653886990000|2022-05-30 05:03:10|11503.1|11500.3|11503.5|11500.7|11503.8|11500.7|11502.5|11499.7|6
1653887000000|2022-05-30 05:03:20|11504|11501.2|11504.7|11501.9|11505|11502.2|11504|11501.2|8
1653887010000|2022-05-30 05:03:30|11504.5|11501.7|11503.5|11500.7|11505.8|11502.7|11503|11500.2|18
1653887020000|2022-05-30 05:03:40|11504.6|11500.6|11503|11500.2|11504.6|11501|11502.5|11499.7|6
1653887030000|2022-05-30 05:03:50|11503.7|11500.9|11503.5|11500.7|11504|11501.2|11503|11500.2|4
1653887040000|2022-05-30 05:04:00|11503.8|11501|11508.5|11505.7|11509|11506.2|11503.8|11501|23
1653887050000|2022-05-30 05:04:10|11508.8|11506|11509|11506.2|11510.2|11507.4|11508.7|11505.6|19
1653887060000|2022-05-30 05:04:20|11509.3|11506.5|11509.5|11506.7|11509.5|11506.7|11509|11506.2|6
1653887070000|2022-05-30 05:04:30|11509|11506.2|11508.5|11505.7|11509.5|11506.7|11508.5|11505.7|4
1653887080000|2022-05-30 05:04:40|11508.6|11505.8|11508.5|11505.7|11508.6|11505.8|11508|11505.2|10
1653887090000|2022-05-30 05:04:50|11509.7|11506.9|11511|11508.2|11511.5|11508.7|11509.7|11506.9|21
1653887100000|2022-05-30 05:05:00|11511.3|11508.5|11510.5|11507.7|11511.5|11508.7|11510|11507.2|4
1653887110000|2022-05-30 05:05:10|11510.1|11507.3|11510.8|11508|11511.7|11508.7|11510|11507.2|5
1653887120000|2022-05-30 05:05:20|11511.4|11508.6|11513.9|11511.1|11513.9|11511.1|11510.9|11508.1|25
1653887130000|2022-05-30 05:05:30|11514.1|11511.3|11511.9|11509.1|11514.4|11511.6|11511.4|11508.6|34
1653887140000|2022-05-30 05:05:40|11512.3|11509.5|11511.4|11508.6|11512.7|11509.6|11511.4|11508.6|7
1653887150000|2022-05-30 05:05:50|11512.4|11508.4|11509.9|11507.1|11512.4|11509.1|11509.9|11507.1|4
1653887160000|2022-05-30 05:06:00|11510.4|11507.6|11507.9|11505.1|11511.4|11508.6|11507.9|11505.1|22
1653887170000|2022-05-30 05:06:10|11509.8|11507|11511.4|11508.6|11513.4|11510.6|11509.8|11507|29
1653887180000|2022-05-30 05:06:20|11511.7|11508.9|11510.4|11507.6|11512.4|11509.6|11510.4|11507.6|97
1653887190000|2022-05-30 05:06:30|11510.1|11507.3|11512.9|11510.1|11514.4|11511.6|11510.1|11507.3|20
1653887200000|2022-05-30 05:06:40|11512.4|11509.6|11512.4|11509.6|11512.4|11509.6|11511.1|11507.7|12
1653887210000|2022-05-30 05:06:50|11512.9|11510.1|11510.4|11507.6|11513.7|11510.6|11510.4|11507.6|16
1653887220000|2022-05-30 05:07:00|11510.7|11506.7|11505.4|11502.6|11510.7|11507.4|11505.1|11502.3|21
1653887230000|2022-05-30 05:07:10|11505.5|11502.7|11506.4|11503.6|11506.4|11503.6|11504.9|11501.7|9
1653887240000|2022-05-30 05:07:20|11505.8|11503|11506.4|11503.6|11506.4|11503.6|11505.8|11503|3
1653887250000|2022-05-30 05:07:30|11506.1|11503.3|11506.4|11503.6|11506.4|11503.6|11505.7|11502.9|1
1653887260000|2022-05-30 05:07:40|11506.7|11502.7|11505.4|11502.6|11506.7|11503.6|11505.4|11502.5|1
1653887280000|2022-05-30 05:08:00|11506.3|11502.3|11505.6|11502.8|11506.3|11502.8|11505.4|11502.3|5
1653887290000|2022-05-30 05:08:10|11505.9|11503.1|11506.6|11503.8|11506.6|11503.8|11505.9|11503.1|0
1653887300000|2022-05-30 05:08:20|11507.6|11504.8|11507.6|11504.8|11507.6|11504.8|11507.6|11504.8|2
1653887310000|2022-05-30 05:08:30|11508.4|11505.6|11507.4|11504.6|11508.6|11505.8|11507.4|11504.6|3
1653887320000|2022-05-30 05:08:40|||||||||2
1653887330000|2022-05-30 05:08:50|11507.6|11504.8|11506.4|11503.6|11508.4|11505.6|11506.4|11503.6|2
1653887340000|2022-05-30 05:09:00|11506.5|11502.5|11506.4|11503.6|11506.5|11503.6|11504.6|11501.7|3
1653887350000|2022-05-30 05:09:10|11506.7|11503.9|11505.4|11502.6|11506.7|11503.9|11505.4|11502.6|1
1653887360000|2022-05-30 05:09:20|11505.1|11502.3|11505.4|11502.6|11506.7|11503.6|11505.1|11502.3|4
1653887370000|2022-05-30 05:09:30|11505.7|11502.9|11504.9|11502.1|11505.9|11503.1|11504.9|11502.1|2
1653887380000|2022-05-30 05:09:40|11505.4|11502.6|11505.4|11502.6|11505.4|11502.6|11505.4|11502.6|1
1653887390000|2022-05-30 05:09:50|11505.1|11502.3|11505.6|11502.8|11505.9|11503.1|11505.1|11502.3|1
1653887400000|2022-05-30 05:10:00|11504.9|11502.1|11503.4|11500.6|11504.9|11502.1|11502.9|11500.1|24
1653887410000|2022-05-30 05:10:10|11504.4|11501.6|11503.4|11500.6|11504.4|11501.6|11503.1|11500.3|2
1653887420000|2022-05-30 05:10:20|11503.9|11501.1|11504.4|11501.6|11504.4|11501.6|11503.9|11501.1|3
1653887430000|2022-05-30 05:10:30|11504.7|11501.9|11504.9|11502.1|11504.9|11502.1|11503.9|11501.1|2
1653887440000|2022-05-30 05:10:40|11504.6|11501.8|11503.4|11500.6|11504.6|11501.8|11503.4|11500.6|3
1653887450000|2022-05-30 05:10:50|11502.8|11500|11503.7|11499.7|11503.7|11500.6|11502.8|11499.7|2
1653887460000|2022-05-30 05:11:00|11502.5|11500|11503.7|11500.9|11503.7|11500.9|11502.5|11500|2
1653887470000|2022-05-30 05:11:10|11503.9|11501.1|11503.6|11500.8|11504.2|11501.4|11503.6|11500.8|3
1653887480000|2022-05-30 05:11:20|11503.3|11500.5|11503.6|11500.8|11503.6|11500.8|11503.3|11500.5|1
1653887490000|2022-05-30 05:11:30|11504.2|11501.4|11503.6|11500.8|11504.4|11501.6|11503.6|11500.8|4
1653887500000|2022-05-30 05:11:40|11503.3|11500.5|11503.4|11500.6|11504.7|11501.6|11503.3|11500.5|3
1653887510000|2022-05-30 05:11:50|11504.5|11500.5|11504.4|11501.6|11504.5|11501.6|11504.4|11500.5|1
1653887520000|2022-05-30 05:12:00|11503.8|11501|11502.4|11499.6|11503.8|11501|11502.1|11499.3|5
1653887530000|2022-05-30 05:12:10|11503|11500.2|11503.9|11501.1|11504.4|11501.6|11503|11500.2|0
1653887540000|2022-05-30 05:12:20|11500.4|11497.6|11499.9|11497.1|11500.4|11497.6|11499.4|11496.6|7
1653887550000|2022-05-30 05:12:30|11499.7|11496.9|11498.4|11495.6|11499.7|11496.9|11497.2|11494.4|7
1653887560000|2022-05-30 05:12:40|11498.1|11495.3|11500.6|11497.8|11501.6|11498.8|11496.2|11493.4|11
1653887570000|2022-05-30 05:12:50|11500.3|11497.5|11499.6|11496.8|11500.6|11497.8|11499.6|11496.5|2
1653887580000|2022-05-30 05:13:00|11500.4|11497.6|11500.1|11497.3|11500.6|11497.8|11499.6|11496.8|0
1653887590000|2022-05-30 05:13:10|11499.7|11496.9|11498.6|11495.8|11499.7|11496.9|11498.6|11495.8|2
1653887600000|2022-05-30 05:13:20|11499.2|11496.4|11499.6|11496.8|11499.6|11496.8|11498.6|11495.8|3
1653887610000|2022-05-30 05:13:30|11499.3|11496.5|11498.8|11496|11499.3|11496.5|11498.6|11495.8|2
1653887620000|2022-05-30 05:13:40|11499.1|11496.3|11499.6|11496.8|11499.6|11496.8|11499.1|11496.3|1
1653887630000|2022-05-30 05:13:50|11500.9|11498.1|11499.6|11496.8|11500.9|11498.1|11499.6|11496.8|5
1653887640000|2022-05-30 05:14:00|11499.9|11497.1|11500.6|11497.8|11500.6|11497.8|11499.6|11496.8|3
1653887650000|2022-05-30 05:14:10|11501|11498.2|11503.6|11500.8|11504.1|11501.3|11501|11498.2|16
1653887660000|2022-05-30 05:14:20|11503.9|11501.1|11500.1|11497.3|11504.1|11501.3|11500.1|11497.3|5
1653887670000|2022-05-30 05:14:30|11500.4|11497.6|11500.4|11497.6|11501.6|11498.8|11500.4|11497.6|1
1653887680000|2022-05-30 05:14:40|11500.6|11497.8|11499.9|11495.9|11500.6|11497.8|11498.8|11495.9|8
1653887690000|2022-05-30 05:14:50|11499.6|11496.8|11499.6|11496.8|11499.6|11496.8|11499.6|11496.8|0
1653887700000|2022-05-30 05:15:00|11499.1|11496.3|11500.6|11497.8|11500.6|11497.8|11499.1|11496.3|1
1653887710000|2022-05-30 05:15:10|11500.9|11496.9|11500.7|11496.7|11500.9|11497.8|11499.6|11496.5|1
1653887720000|2022-05-30 05:15:20|11500.1|11497.3|11498.6|11495.8|11500.1|11497.3|11498.6|11495.8|2
1653887730000|2022-05-30 05:15:30|11498.8|11496|11498.6|11495.8|11500.6|11497.8|11498.6|11495.8|3
1653887740000|2022-05-30 05:15:40|11498.3|11495.5|11498.1|11495.3|11498.6|11495.8|11497.6|11494.8|2
1653887750000|2022-05-30 05:15:50|11497.8|11495|11497.6|11494.8|11497.8|11495|11497.6|11494.8|0
1653887760000|2022-05-30 05:16:00|11497.8|11495|11498.6|11495.8|11498.9|11495.8|11497.8|11494.7|0
1653887770000|2022-05-30 05:16:10|11497.8|11495|11497.8|11495|11497.8|11495|11497.8|11495|2
1653887780000|2022-05-30 05:16:20|11498.7|11494.7|11498.6|11495.8|11498.7|11495.8|11498.1|11494.7|1
1653887790000|2022-05-30 05:16:30|11499|11496.2|11499.8|11497|11500.7|11497.8|11499|11496.2|8
1653887800000|2022-05-30 05:16:40|11499.6|11496.8|11499.6|11496.8|11499.6|11496.8|11498.6|11495.5|0
1653887810000|2022-05-30 05:16:50|11498.6|11495.8|11499.8|11497|11500.3|11497.5|11498.6|11495.8|1
1653887820000|2022-05-30 05:17:00|11499.6|11496.8|11498.6|11495.8|11500.7|11497.8|11498.6|11495.8|2
1653887830000|2022-05-30 05:17:10|11497.8|11495|11497.8|11495|11497.8|11495|11497.8|11495|6
1653887840000|2022-05-30 05:17:20|11498.6|11495.8|11499.1|11496.3|11499.6|11496.8|11498.6|11495.8|0
1653887850000|2022-05-30 05:17:30|11499.4|11496.6|11499.1|11496.3|11499.4|11496.6|11499.1|11496.3|0
1653887860000|2022-05-30 05:17:40|||||||||1
1653887870000|2022-05-30 05:17:50|11498.8|11496|11498.6|11495.8|11498.8|11496|11497.8|11495|4
1653887880000|2022-05-30 05:18:00|11498.9|11496.1|11499.6|11496.8|11499.6|11496.8|11498.9|11496.1|1
1653887890000|2022-05-30 05:18:10|11499.1|11496.3|11496.9|11494.1|11499.6|11496.8|11496.6|11493.8|3
1653887900000|2022-05-30 05:18:20|11497.1|11494.3|11496.4|11493.6|11498.6|11495.8|11495.9|11493.1|6
1653887910000|2022-05-30 05:18:30|11496.1|11492.1|11495.1|11492.3|11496.1|11492.3|11494.6|11491.8|2
1653887920000|2022-05-30 05:18:40|11494.9|11492.1|11489.6|11486.8|11494.9|11492.1|11488.1|11485.3|37
1653887930000|2022-05-30 05:18:50|11488.9|11486.1|11488.1|11485.3|11488.9|11486.1|11486.2|11483.4|36
1653887940000|2022-05-30 05:19:00|11488|11485.2|11486.4|11483.6|11488|11485.2|11485.5|11482.5|12
1653887950000|2022-05-30 05:19:10|11486|11483.2|11485.4|11482.6|11486.5|11483.6|11484.7|11481.9|14
1653887960000|2022-05-30 05:19:20|11485|11482.2|11485.5|11482.7|11485.5|11482.7|11484.7|11481.9|9
1653887970000|2022-05-30 05:19:30|11486|11483.2|11484.7|11481.9|11486|11483.2|11484.7|11481.9|5
1653887980000|2022-05-30 05:19:40|11483.5|11480.7|11483.9|11481.1|11484.4|11481.6|11482.7|11479.8|26
1653887990000|2022-05-30 05:19:50|11483.8|11481|11482.7|11479.9|11484.2|11481.4|11482.7|11479.8|9
1653888000000|2022-05-30 05:20:00|11482.4|11479.6|11484.5|11481.7|11484.5|11481.7|11482.2|11479.4|34
1653888010000|2022-05-30 05:20:10|11484.7|11481.9|11483.5|11480.7|11484.7|11481.9|11483.5|11480.6|3
1653888020000|2022-05-30 05:20:20|11483.7|11480.9|11484.7|11481.9|11485|11482.2|11483.7|11480.9|5
1653888030000|2022-05-30 05:20:30|11483.7|11480.9|11485.5|11482.7|11485.6|11482.7|11483.7|11480.9|8
1653888040000|2022-05-30 05:20:40|11485.8|11483|11486|11483.2|11486|11483.2|11485.8|11483|3
1653888050000|2022-05-30 05:20:50|11485.7|11482.9|11484.7|11481.9|11485.7|11482.9|11484.7|11481.9|4
1653888060000|2022-05-30 05:21:00|11485.6|11481.6|11484.7|11481.9|11485.6|11482.7|11484.5|11481.6|7
1653888080000|2022-05-30 05:21:20|11485|11482.2|11485.7|11482.9|11485.7|11482.9|11484.5|11481.7|6
1653888090000|2022-05-30 05:21:30|11486.5|11483.7|11486.5|11483.7|11486.5|11483.7|11486.2|11483.4|3
1653888100000|2022-05-30 05:21:40|11486.1|11483.3|11485.7|11482.9|11486.6|11483.7|11485.5|11482.6|4
1653888110000|2022-05-30 05:21:50|11486.3|11483.5|11485.7|11482.9|11486.6|11483.5|11485.7|11482.6|3
1653888120000|2022-05-30 05:22:00|11486|11483.2|11486|11483.2|11486|11483.2|11486|11483.2|1
1653888130000|2022-05-30 05:22:10|11485.7|11482.9|11485.7|11482.9|11485.7|11482.9|11485.7|11482.9|1
1653888140000|2022-05-30 05:22:20|11486.6|11482.6|11491.5|11488.7|11491.5|11488.7|11485.7|11482.6|35
1653888150000|2022-05-30 05:22:30|11492|11489.2|11492|11489.2|11494.5|11491.7|11492|11489.2|7
1653888160000|2022-05-30 05:22:40|11491.7|11488.9|11493.5|11490.7|11493.7|11490.9|11491.7|11488.9|7
1653888170000|2022-05-30 05:22:50|11494.5|11491.7|11490|11487.2|11494.5|11491.7|11488.8|11486|17
1653888180000|2022-05-30 05:23:00|11489.8|11487|11489.3|11486.5|11489.8|11487|11489|11486.2|2
1653888190000|2022-05-30 05:23:10|11487.2|11484.4|11486.5|11483.7|11487.2|11484.4|11484.3|11481.5|11
1653888200000|2022-05-30 05:23:20|11486.3|11483.5|11481.5|11478.7|11486.6|11483.5|11480|11477.2|38
1653888210000|2022-05-30 05:23:30|11481.2|11478.4|11483|11480.2|11483.2|11480.4|11481|11478.2|10
1653888220000|2022-05-30 05:23:40|11483.2|11480.4|11474.5|11471.7|11483.2|11480.4|11470.2|11467|102
1653888230000|2022-05-30 05:23:50|11473|11470.2|11473.5|11470.7|11474.8|11471.7|11472.3|11469.4|26
1653888240000|2022-05-30 05:24:00|11473.1|11470.3|11472|11469.2|11474.6|11471.5|11471.7|11468.8|20
1653888250000|2022-05-30 05:24:10|11472.3|11469.5|11469.5|11466.7|11473.8|11470.7|11469|11466.2|22
1653888260000|2022-05-30 05:24:20|11470.4|11466.4|11471.1|11468.3|11472.5|11469.7|11469.5|11466.4|10
1653888270000|2022-05-30 05:24:30|11471.5|11468.7|11469.5|11466.7|11471.8|11468.7|11468|11465.2|27
1653888280000|2022-05-30 05:24:40|11470.4|11466.4|11469.3|11466.5|11470.4|11466.7|11468.2|11465.4|9
1653888290000|2022-05-30 05:24:50|11469.5|11466.7|11471.3|11468.5|11471.3|11468.5|11469.5|11466.7|7
1653888300000|2022-05-30 05:25:00|11471.5|11468.7|11468.3|11465.5|11471.8|11468.7|11468|11465.2|9
1653888310000|2022-05-30 05:25:10|11468|11465.2|11467.3|11464.5|11468.3|11465.5|11467|11464.2|14
1653888320000|2022-05-30 05:25:20|11467.8|11465|11468.7|11465.9|11469.7|11466.9|11467|11464.2|11
1653888330000|2022-05-30 05:25:30|11469.2|11466.4|11471.5|11468.7|11471.5|11468.7|11469|11466.2|11
1653888340000|2022-05-30 05:25:40|11471.2|11468.4|11469.5|11466.7|11471.2|11468.4|11469.5|11466.7|9
1653888350000|2022-05-30 05:25:50|11470.5|11467.7|11470.5|11467.7|11470.5|11467.7|11470.5|11467.7|3
1653888360000|2022-05-30 05:26:00|11470.8|11466.8|11470.5|11467.7|11470.8|11467.7|11469.5|11466.7|6
1653888370000|2022-05-30 05:26:10|11472.5|11469.7|11472.7|11469.9|11472.7|11469.9|11471.7|11468.9|6
1653888380000|2022-05-30 05:26:20|11473|11470.2|11472.7|11469.9|11473|11470.2|11472.7|11469.9|0
1653888390000|2022-05-30 05:26:30|11472.4|11469.6|11470.5|11467.7|11472.4|11469.6|11470|11467.2|5
1653888400000|2022-05-30 05:26:40|11471|11468.2|11470|11467.2|11471|11468.2|11470|11467.2|5
1653888420000|2022-05-30 05:27:00|11470.5|11467.7|11469.7|11466.9|11470.5|11467.7|11468.9|11465.8|14
1653888430000|2022-05-30 05:27:10|11469.5|11466.7|11469.3|11466.5|11469.5|11466.7|11468.7|11465.9|1
1653888440000|2022-05-30 05:27:20|11469.7|11466.9|11469.7|11466.9|11470.7|11467.9|11469.5|11465.8|5
1653888450000|2022-05-30 05:27:30|11467.5|11464.7|11465.9|11463.1|11468.2|11465.1|11465.9|11463.1|78
1653888460000|2022-05-30 05:27:40|11466.2|11463.4|11464.7|11461.9|11466.9|11464.1|11464.1|11461|24
1653888470000|2022-05-30 05:27:50|11464.6|11461.8|11464.9|11462.1|11465.9|11463.1|11464.4|11461.6|9
1653888480000|2022-05-30 05:28:00|11464.7|11461.9|11466.9|11464.1|11466.9|11464.1|11464.7|11461.9|5
1653888490000|2022-05-30 05:28:10|11467.2|11463.2|11466.9|11464.1|11467.2|11464.1|11466.4|11463.2|4
1653888500000|2022-05-30 05:28:20|11467.4|11464.6|11467.7|11464.9|11467.7|11464.9|11466.9|11464.1|4
1653888510000|2022-05-30 05:28:30|11468|11465.2|11468.9|11466.1|11468.9|11466.1|11467.7|11464.9|6
1653888520000|2022-05-30 05:28:40|11468.7|11465.9|11468.7|11465.9|11468.7|11465.9|11468.7|11465.9|0
1653888530000|2022-05-30 05:28:50|11469|11466.2|11468.7|11465.9|11469|11466.2|11468.5|11464.8|3
1653888540000|2022-05-30 05:29:00|11468.4|11465.6|11468.7|11465.9|11468.7|11465.9|11467.7|11464.9|3
1653888560000|2022-05-30 05:29:20|11468.1|11465.3|11467.7|11464.9|11468.1|11465.3|11467.2|11464.4|1
1653888570000|2022-05-30 05:29:30|11468|11465.2|11465.7|11462.9|11468|11465.2|11465.7|11462.9|6
1653888580000|2022-05-30 05:29:40|11466.2|11463.4|11465.7|11462.9|11466.2|11463.4|11465.2|11462.4|3
1653888590000|2022-05-30 05:29:50|11466|11463.2|11465.7|11462.9|11466.2|11463.4|11465.4|11462.6|9
1653888600000|2022-05-30 05:30:00|11466.3|11463.5|11471.7|11468.9|11472.7|11469.9|11465.7|11462.9|56
1653888610000|2022-05-30 05:30:10|11470.9|11468.1|11476.7|11473.9|11478|11474.9|11469.7|11466.9|115
1653888620000|2022-05-30 05:30:20|11475.4|11472.6|11472.9|11470.1|11475.4|11472.6|11472.9|11470.1|16
1653888630000|2022-05-30 05:30:30|11473.7|11470.9|11475.7|11472.9|11476|11472.9|11473.7|11470.9|5
1653888640000|2022-05-30 05:30:40|11474.7|11471.9|11472.7|11469.9|11475.7|11472.9|11471.9|11469.1|13
1653888650000|2022-05-30 05:30:50|11472.2|11469.4|11471.7|11468.9|11474.7|11471.9|11471.7|11468.9|11
1653888660000|2022-05-30 05:31:00|11472.2|11469.4|11472.7|11469.9|11472.7|11469.9|11471.4|11468.6|8
1653888670000|2022-05-30 05:31:10|11473.2|11470.4|11475.7|11472.9|11475.8|11472.9|11472.4|11469.6|12
1653888680000|2022-05-30 05:31:20|11474.7|11471.9|11476.2|11473.4|11476.2|11473.4|11474.7|11471.8|6
1653888690000|2022-05-30 05:31:30|11476.4|11473.6|11472.2|11469.4|11476.7|11473.9|11471.7|11468.9|15
1653888700000|2022-05-30 05:31:40|11471.7|11468.9|11471.5|11468.7|11472.2|11469.4|11471.2|11468.4|1
1653888710000|2022-05-30 05:31:50|11472|11469.2|11473.8|11471|11476.2|11473.4|11471.7|11468.9|11
1653888720000|2022-05-30 05:32:00|11473.7|11470.9|11468.5|11465.7|11474|11471.2|11466.7|11463.9|19
1653888730000|2022-05-30 05:32:10|11468.2|11465.4|11467.7|11464.9|11468.9|11465.9|11467.2|11464.4|12
1653888740000|2022-05-30 05:32:20|11468.8|11464.8|11466.7|11463.9|11468.8|11465.9|11466.7|11463.9|3
1653888750000|2022-05-30 05:32:30|11467.2|11464.4|11465.7|11462.9|11468.7|11465.9|11465.7|11462.8|10
1653888760000|2022-05-30 05:32:40|11466|11463.2|11465.6|11462.8|11466.7|11463.8|11465.1|11462.3|18
1653888770000|2022-05-30 05:32:50|11465.5|11462.7|11466.6|11463.8|11467.6|11464.8|11464.6|11461.8|11
1653888780000|2022-05-30 05:33:00|11466.8|11464|11468.6|11465.8|11469.9|11466.8|11466.8|11463.7|9
1653888790000|2022-05-30 05:33:10|11469.3|11466.5|11472.6|11469.8|11472.6|11469.8|11469.3|11466.5|8
1653888800000|2022-05-30 05:33:20|11473.6|11470.8|11473.6|11470.8|11475.9|11472.8|11472.6|11469.8|15
1653888810000|2022-05-30 05:33:30|11474.5|11470.5|11475.6|11472.8|11475.7|11472.8|11473.9|11470.5|6
1653888820000|2022-05-30 05:33:40|11475.4|11472.6|11475.6|11472.8|11475.7|11472.8|11475.4|11471.7|2
1653888830000|2022-05-30 05:33:50|11475|11472.2|11473.6|11470.8|11475|11472.2|11471.6|11468.7|12
1653888840000|2022-05-30 05:34:00|11474.6|11471.8|11470.6|11467.8|11474.7|11471.8|11470.6|11467.7|17
1653888850000|2022-05-30 05:34:10|11471.1|11468.3|11473.4|11470.6|11474.6|11471.8|11470.6|11467.5|11
1653888860000|2022-05-30 05:34:20|11473.6|11470.8|11472.6|11469.8|11474.6|11471.8|11472.6|11469.8|7
1653888870000|2022-05-30 05:34:30|11473|11470.2|11471.6|11468.8|11473.3|11470.5|11470.6|11467.8|4
1653888880000|2022-05-30 05:34:40|11472.1|11469.3|11471.6|11468.8|11472.1|11469.3|11471.6|11468.8|3
1653888890000|2022-05-30 05:34:50|11471.9|11469.1|11472.6|11469.8|11473.6|11470.8|11471.8|11468.9|7
1653888900000|2022-05-30 05:35:00|11471.6|11468.8|11470.2|11467.4|11471.6|11468.8|11468.8|11466|11
1653888910000|2022-05-30 05:35:10|11470.6|11467.8|11476.1|11473.3|11477.1|11474.3|11470.6|11467.8|18
1653888920000|2022-05-30 05:35:20|11476.6|11473.8|11479.1|11476.3|11479.1|11476.3|11476.1|11473.3|8
1653888930000|2022-05-30 05:35:30|11478.6|11475.8|11479.1|11476.3|11479.6|11476.8|11476.4|11472.7|11
1653888940000|2022-05-30 05:35:40|11478.6|11475.8|11478.2|11475.4|11478.6|11475.8|11477.6|11474.8|5
1653888950000|2022-05-30 05:35:50|11478.3|11475.5|11477.4|11474.6|11478.3|11475.5|11476.6|11473.8|3
1653888960000|2022-05-30 05:36:00|11477.6|11474.8|11475.3|11472.5|11477.9|11475.1|11475.3|11472.5|6
1653888970000|2022-05-30 05:36:10|11475.4|11472.6|11475.9|11473.1|11476.6|11473.8|11475.1|11472.3|0
1653888980000|2022-05-30 05:36:20|11476.3|11473.5|11478.6|11475.8|11478.6|11475.8|11475.6|11472.8|14
1653888990000|2022-05-30 05:36:30|11479.1|11476.3|11478.6|11475.8|11479.1|11476.3|11477.6|11474.8|3
1653889000000|2022-05-30 05:36:40|11478.3|11475.5|11478.1|11475.3|11478.3|11475.5|11476.8|11474|4
1653889010000|2022-05-30 05:36:50|11478.6|11475.8|11477.1|11474.3|11479.1|11476.3|11477.1|11474.3|5
1653889020000|2022-05-30 05:37:00|11476.9|11474.1|11473.6|11470.8|11476.9|11474.1|11473.6|11470.7|8
1653889030000|2022-05-30 05:37:10|11473|11470.2|11472.1|11469.3|11473.6|11470.8|11471.1|11468.3|11
1653889040000|2022-05-30 05:37:20|11472.4|11469.6|11475.7|11471.7|11475.7|11471.7|11472.4|11469.6|5
1653889050000|2022-05-30 05:37:30|11475.1|11472.3|11473.6|11470.8|11476.7|11473.8|11473.6|11470.8|6
1653889060000|2022-05-30 05:37:40|11473.9|11471.1|11474.8|11472|11475.1|11472.3|11473.9|11471.1|3
1653889070000|2022-05-30 05:37:50|11474.6|11471.8|11474.6|11471.8|11476.9|11473.8|11474|11471.2|4
1653889080000|2022-05-30 05:38:00|11475.1|11472.3|11476.4|11473.6|11476.9|11474.1|11475.1|11472.3|6
1653889090000|2022-05-30 05:38:10|11476.6|11473.8|11477.6|11474.8|11480.6|11477.8|11476.6|11473.8|15
1653889100000|2022-05-30 05:38:20|11477.9|11473.9|11475.9|11473.1|11477.9|11474.5|11475.5|11472.7|10
1653889110000|2022-05-30 05:38:30|11476.1|11473.3|11473.6|11470.8|11476.1|11473.3|11473.6|11470.8|3
1653889120000|2022-05-30 05:38:40|11474.4|11471.6|11474.6|11471.8|11475.6|11472.8|11474.4|11471.6|0
1653889130000|2022-05-30 05:38:50|11475|11472.2|11474.6|11471.8|11476.7|11473.8|11474.6|11471.8|6
1653889140000|2022-05-30 05:39:00|11475.2|11472.4|11476.6|11473.8|11478.6|11475.8|11475.2|11472.4|6
1653889150000|2022-05-30 05:39:10|11476.9|11472.9|11478.6|11475.8|11478.6|11475.8|11475.6|11472.7|6
1653889160000|2022-05-30 05:39:20|11477.4|11474.6|11477.6|11474.8|11477.6|11474.8|11477.4|11474.6|14
1653889170000|2022-05-30 05:39:30|11477.9|11475.1|11476.6|11473.8|11478.1|11475.3|11476.6|11473.8|1
1653889180000|2022-05-30 05:39:40|11476.9|11474.1|11477.6|11474.8|11477.7|11474.9|11476.6|11473.8|5
1653889200000|2022-05-30 05:40:00|11477.1|11474.3|11476.6|11473.8|11477.6|11474.8|11476.6|11473.8|2
1653889210000|2022-05-30 05:40:10|11475.8|11473|11473.1|11470.3|11475.8|11473|11473.1|11470.3|5
1653889220000|2022-05-30 05:40:20|11472.5|11469.7|11471.6|11468.8|11473.7|11470.8|11471.6|11468.5|6
1653889230000|2022-05-30 05:40:30|11471.4|11468.6|11474.6|11471.8|11474.6|11471.8|11471.4|11468.6|5
1653889240000|2022-05-30 05:40:40|11475.1|11472.3|11474.6|11471.8|11475.1|11472.3|11474.6|11471.8|1
1653889260000|2022-05-30 05:41:00|11474.9|11472.1|11480.3|11477.5|11480.6|11477.8|11474.6|11471.8|16
1653889270000|2022-05-30 05:41:10|11480.1|11477.3|11478.1|11475.3|11480.1|11477.3|11477.6|11474.8|12
1653889280000|2022-05-30 05:41:20|11477.8|11475|11478.6|11475.8|11478.7|11475.8|11477.6|11474.5|6
1653889290000|2022-05-30 05:41:30|11479.6|11476.8|11480.6|11477.8|11481.2|11478.4|11479.6|11476.8|10
1653889300000|2022-05-30 05:41:40|11481.6|11478.8|11480.6|11477.8|11481.9|11478.8|11480.6|11477.7|5
1653889310000|2022-05-30 05:41:50|11480.1|11477.3|11481.1|11478.3|11481.6|11478.8|11480.1|11477.3|10
1653889320000|2022-05-30 05:42:00|11481.7|11478.9|11478.6|11475.8|11482.1|11479.3|11478.6|11475.8|20
1653889330000|2022-05-30 05:42:10|11478|11475.2|11478.6|11475.8|11480.1|11477.3|11477.6|11474.7|9
1653889340000|2022-05-30 05:42:20|11479.2|11476.4|11476.1|11473.3|11479.6|11476.8|11475.6|11472.8|8
1653889350000|2022-05-30 05:42:30|11476.6|11473.8|11475.6|11472.8|11476.6|11473.8|11474.6|11471.8|1
1653889360000|2022-05-30 05:42:40|11475.9|11473.1|11475.4|11472.6|11476.1|11473.3|11473.6|11470.8|3
1653889370000|2022-05-30 05:42:50|11474.2|11471.4|11475.1|11472.3|11475.1|11472.3|11473.6|11470.5|2
1653889380000|2022-05-30 05:43:00|11474.5|11471.7|11473.1|11470.3|11476.1|11473.3|11472.6|11469.8|14
1653889390000|2022-05-30 05:43:10|11473.3|11470.5|11474.6|11471.8|11475.6|11472.8|11473.3|11470.5|6
1653889400000|2022-05-30 05:43:20|11474.4|11471.6|11476.6|11473.8|11476.7|11473.8|11473.6|11470.8|3
1653889410000|2022-05-30 05:43:30|11477.7|11473.7|11477.6|11474.8|11477.7|11474.8|11477.6|11473.7|0
1653889420000|2022-05-30 05:43:40|11478.5|11474.5|11481.6|11478.8|11481.6|11478.8|11478.4|11474.5|19
1653889430000|2022-05-30 05:43:50|11481.1|11478.3|11481.6|11478.8|11481.9|11479.1|11481.1|11478.3|5
1653889440000|2022-05-30 05:44:00|11482.1|11479.3|11480.8|11478|11483.6|11480.8|11480.6|11477.8|11
1653889450000|2022-05-30 05:44:10|11481|11478.2|11481.1|11478.3|11481.6|11478.8|11480.6|11477.8|2
1653889460000|2022-05-30 05:44:20|11480.6|11477.8|11480.6|11477.8|11480.7|11477.8|11479.1|11476.3|4
1653889470000|2022-05-30 05:44:30|11480.9|11478.1|11482.6|11479.8|11482.6|11479.8|11480.9|11478.1|6
1653889480000|2022-05-30 05:44:40|11482.9|11478.9|11480.6|11477.8|11482.9|11479|11480.6|11477.8|3
1653889490000|2022-05-30 05:44:50|11481.2|11478.4|11481.6|11478.8|11481.6|11478.8|11481.2|11478.4|0
1653889500000|2022-05-30 05:45:00|11481.1|11478.3|11483.6|11480.8|11485.1|11482.3|11481.1|11478.3|13
1653889510000|2022-05-30 05:45:10|11484.6|11481.8|11483.6|11480.8|11484.6|11481.8|11483.6|11480.8|0
1653889520000|2022-05-30 05:45:20|11483.7|11479.7|11482.6|11479.8|11483.7|11480|11481.6|11478.8|3
1653889530000|2022-05-30 05:45:30|11482.3|11478.3|11480.6|11477.8|11482.3|11478.3|11480.1|11477.3|2
1653889540000|2022-05-30 05:45:40|11481.1|11478.3|11482.6|11479.8|11482.9|11479.8|11480.6|11477.8|5
1653889550000|2022-05-30 05:45:50|11481.9|11479.1|11480.6|11477.8|11481.9|11479.1|11480.6|11477.8|0
1653889560000|2022-05-30 05:46:00|11481.1|11478.3|11481.8|11479|11483.4|11480.6|11481.1|11478.3|3
1653889570000|2022-05-30 05:46:10|11481.6|11478.8|11480.6|11477.8|11481.9|11479|11480.6|11477.8|3
1653889580000|2022-05-30 05:46:20|11480.8|11478|11481.6|11478.8|11481.6|11478.8|11479.1|11476.3|4
1653889590000|2022-05-30 05:46:30|11481.7|11478.9|11482.6|11479.8|11484.7|11481.9|11480.7|11477.8|13
1653889600000|2022-05-30 05:46:40|11482.9|11480.1|11482.9|11480.1|11483.9|11481.1|11482.1|11479.3|10
1653889610000|2022-05-30 05:46:50|11482.6|11479.8|11484.5|11480.5|11484.5|11480.8|11482.6|11479.8|1
1653889620000|2022-05-30 05:47:00|11484.7|11480.7|11481.6|11478.8|11484.7|11481.8|11481.6|11478.8|4
1653889630000|2022-05-30 05:47:10|11482.1|11479.3|11483|11480.2|11484.7|11480.9|11482.1|11478.8|2
1653889640000|2022-05-30 05:47:20|11482.4|11479.6|11482.5|11479.7|11482.6|11479.7|11482|11478.6|2
1653889660000|2022-05-30 05:47:40|11482.9|11480.1|11483.5|11480.7|11484.5|11481.7|11482.9|11480.1|4
1653889670000|2022-05-30 05:47:50|11483.7|11480.9|11484.5|11481.7|11484.5|11481.7|11483.7|11480.9|0
1653889680000|2022-05-30 05:48:00|11484.8|11482|11484.5|11481.7|11484.8|11482|11482.7|11479.6|6
1653889690000|2022-05-30 05:48:10|||||||||2
1653889700000|2022-05-30 05:48:20|11483.7|11480.9|11484.5|11481.7|11485.9|11483.1|11483.7|11480.9|12
1653889710000|2022-05-30 05:48:30|||||||||2
1653889720000|2022-05-30 05:48:40|11484.2|11481.4|11484.3|11481.5|11484.3|11481.5|11483.5|11480.7|10
1653889730000|2022-05-30 05:48:50|11483.5|11480.7|11484.3|11481.5|11484.6|11481.5|11483.5|11480.4|0
1653889740000|2022-05-30 05:49:00|11483.1|11480.3|11481.5|11478.7|11483.1|11480.3|11481.5|11478.7|4
1653889750000|2022-05-30 05:49:10|11481.8|11479|11480.5|11477.7|11482.5|11479.7|11480.5|11477.7|3
1653889760000|2022-05-30 05:49:20|11480.3|11477.5|11482.5|11479.7|11484|11481.2|11480.3|11476.6|21
1653889770000|2022-05-30 05:49:30|11482.8|11480|11482.5|11479.7|11482.8|11480|11482.5|11479.7|0
1653889780000|2022-05-30 05:49:40|11482.8|11478.8|11483.3|11480.5|11483.3|11480.5|11482.2|11478.6|1
1653889790000|2022-05-30 05:49:50|11481.5|11478.7|11481.9|11479.1|11481.9|11479.1|11481.5|11478.7|23
1653889800000|2022-05-30 05:50:00|11481.7|11478.9|11485.5|11482.7|11485.5|11482.7|11480.5|11477.7|12
1653889810000|2022-05-30 05:50:10|11485.8|11483|11486|11483.2|11486|11483.2|11485.8|11483|0
1653889820000|2022-05-30 05:50:20|11486.5|11483.7|11487|11484.2|11487.5|11484.7|11485.5|11482.6|8
1653889830000|2022-05-30 05:50:30|11487.3|11484.5|11485|11482.2|11487.8|11485|11484.5|11481.7|12
1653889840000|2022-05-30 05:50:40|11486.2|11483.4|11487.7|11484.9|11488|11485.2|11486.2|11483.4|9
1653889850000|2022-05-30 05:50:50|11487|11484.2|11486.5|11483.7|11487.5|11484.7|11484.5|11481.4|31
1653889860000|2022-05-30 05:51:00|11485.9|11483.1|11482.7|11479.9|11485.9|11483.1|11482.5|11479.6|9
1653889870000|2022-05-30 05:51:10|11482.5|11479.7|11483.5|11480.7|11484.1|11481.3|11482.5|11479.7|9
1653889880000|2022-05-30 05:51:20|11483|11480.2|11483|11480.2|11483|11480.2|11483|11480.2|0
1653889890000|2022-05-30 05:51:30|11483.2|11480.4|11483.5|11480.7|11483.5|11480.7|11483.2|11480.4|1
1653889900000|2022-05-30 05:51:40|11483.2|11480.4|11483|11480.2|11483.5|11480.7|11483|11480.2|4
1653889910000|2022-05-30 05:51:50|11482.5|11479.7|11482.5|11479.7|11482.5|11479.7|11482.5|11479.7|1
1653889920000|2022-05-30 05:52:00|11482.3|11479.5|11481.4|11478.6|11482.5|11479.7|11480.5|11477.7|25
1653889930000|2022-05-30 05:52:10|11480.7|11477.9|11481|11478.2|11481.5|11478.7|11480|11477.2|4
1653889940000|2022-05-30 05:52:20|11480.7|11477.9|11480.5|11477.7|11481.8|11478.7|11480.5|11477.7|3
1653889950000|2022-05-30 05:52:30|11481.5|11478.7|11481|11478.2|11481.8|11478.7|11480|11477.2|8
1653889960000|2022-05-30 05:52:40|11480.5|11477.7|11480.5|11477.7|11481|11478.2|11480.5|11477.7|2
1653889970000|2022-05-30 05:52:50|11479.7|11476.9|11480.5|11477.7|11480.8|11477.7|11479.7|11476.8|2
1653889980000|2022-05-30 05:53:00|11479.9|11477.1|11478.5|11475.7|11480.6|11477.7|11477.7|11474.6|24
1653889990000|2022-05-30 05:53:10|11478.8|11476|11479.6|11475.6|11479.6|11476.7|11478.5|11475.4|6
1653890000000|2022-05-30 05:53:20|11478.7|11475.9|11479.5|11476.7|11480.6|11477.3|11478.5|11475.7|13
1653890010000|2022-05-30 05:53:30|||||||||1
1653890020000|2022-05-30 05:53:40|11479.8|11475.8|11476.5|11473.7|11479.8|11476.1|11476.5|11473.7|22
1653890030000|2022-05-30 05:53:50|11476.8|11474|11477.5|11474.7|11477.5|11474.7|11476.8|11474|2
1653890040000|2022-05-30 05:54:00|||||||||3
1653890050000|2022-05-30 05:54:10|11477.2|11474.4|11476|11473.2|11477.2|11474.4|11475.2|11472.4|10
1653890060000|2022-05-30 05:54:20|11476.2|11473.4|11478.6|11474.6|11478.8|11475.7|11476.2|11472.8|8
1653890070000|2022-05-30 05:54:30|11478.3|11475.5|11478.6|11474.6|11479.5|11476.7|11478.3|11474.6|7
1653890080000|2022-05-30 05:54:40|11478.3|11475.5|11478.5|11475.7|11479.5|11476.7|11476.8|11474|15
1653890090000|2022-05-30 05:54:50|11477.7|11474.9|11478.5|11475.7|11478.8|11475.7|11477.4|11474.2|9
1653890100000|2022-05-30 05:55:00|11478.8|11474.8|11478.5|11475.7|11478.8|11475.7|11478.5|11474.8|0
1653890110000|2022-05-30 05:55:10|11478.8|11476|11479|11476.2|11479.5|11476.7|11478.5|11475.7|2
1653890120000|2022-05-30 05:55:20|11479.2|11476.4|11479|11476.2|11479.5|11476.7|11479|11476.2|3
1653890130000|2022-05-30 05:55:30|11478.4|11475.6|11480.5|11477.7|11480.5|11477.7|11478.4|11475.6|5
1653890140000|2022-05-30 05:55:40|11480|11477.2|11478.5|11475.7|11481|11478.2|11477.5|11474.7|12
1653890150000|2022-05-30 05:55:50|11478.8|11476|11479.5|11476.7|11479.5|11476.7|11477.5|11474.4|10
1653890160000|2022-05-30 05:56:00|11479|11476.2|11479.5|11476.7|11480.7|11477.9|11479|11476.2|2
1653890170000|2022-05-30 05:56:10|11479.2|11476.4|11480|11477.2|11481.3|11478.5|11479|11476.2|4
1653890180000|2022-05-30 05:56:20|11480.5|11477.7|11479.9|11477.1|11480.5|11477.7|11479|11476.2|6
1653890190000|2022-05-30 05:56:30|11480.5|11477.7|11480.5|11477.7|11480.5|11477.7|11479.5|11476.7|0
1653890200000|2022-05-30 05:56:40|11479.9|11477.1|11480.5|11477.7|11480.5|11477.7|11479.5|11476.7|0
1653890210000|2022-05-30 05:56:50|11480.7|11477.9|11480.5|11477.7|11481.6|11478.5|11480.5|11477.6|1
1653890230000|2022-05-30 05:57:10|11481.4|11477.4|11481.1|11478.3|11481.4|11478.5|11481.1|11477.4|0
1653890240000|2022-05-30 05:57:20|11480.7|11477.9|11480.5|11477.7|11480.7|11477.9|11480.5|11477.7|0
1653890250000|2022-05-30 05:57:30|11480.7|11477.9|11480.5|11477.7|11481.3|11478.5|11480.5|11477.7|0
1653890260000|2022-05-30 05:57:40|11481.1|11478.3|11480.5|11477.7|11481.3|11478.5|11480.5|11477.7|2
1653890280000|2022-05-30 05:58:00|11480|11477.2|11480|11477.2|11480.3|11477.5|11480|11477.2|0
1653890290000|2022-05-30 05:58:10|11480.3|11477.5|11481.3|11478.5|11481.3|11478.5|11480|11477.2|3
1653890300000|2022-05-30 05:58:20|11481.6|11477.6|11480.5|11477.7|11481.6|11477.7|11480.5|11477.4|0
1653890310000|2022-05-30 05:58:30|11481.1|11478.3|11480.5|11477.7|11481.4|11478.5|11480.5|11477.4|0
1653890320000|2022-05-30 05:58:40|11481|11478.2|11481.3|11478.5|11481.6|11478.8|11481|11478.2|9
1653890330000|2022-05-30 05:58:50|11481|11478.2|11482.5|11479.7|11483|11480.2|11480.5|11477.7|7
1653890340000|2022-05-30 05:59:00|11482.7|11479.9|11482.5|11479.7|11484.2|11481.4|11482.5|11479.7|11
1653890350000|2022-05-30 05:59:10|11483.1|11480.3|11483.5|11480.7|11483.5|11480.7|11482.5|11479.7|1
1653890360000|2022-05-30 05:59:20|11483.2|11480.4|11483.5|11480.7|11483.6|11480.7|11482.5|11479.6|1
1653890370000|2022-05-30 05:59:30|11482.9|11480.1|11483|11480.2|11483.8|11480.7|11482|11479.2|10
1653890380000|2022-05-30 05:59:40|11482.5|11479.7|11482.5|11479.7|11483.4|11480.6|11482.5|11479.7|4
1653890390000|2022-05-30 05:59:50|11482.3|11479.5|11482.5|11479.7|11483|11480.2|11481.5|11478.7|3
1653890400000|2022-05-30 06:00:00|11483.1|11480.3|11482.5|11479.7|11483.5|11480.7|11482.5|11479.7|10
1653890410000|2022-05-30 06:00:10|11483|11480.2|11483.7|11480.9|11484.8|11481.7|11482.5|11479.6|3
1653890420000|2022-05-30 06:00:20|11483.5|11480.7|11484.5|11481.7|11484.8|11482|11483.5|11480.6|4
1653890430000|2022-05-30 06:00:30|11484.8|11482|11485.5|11482.7|11485.5|11482.7|11484.8|11482|1
1653890440000|2022-05-30 06:00:40|11484.8|11482|11480.5|11477.7|11484.8|11482|11480.5|11477.7|9
1653890450000|2022-05-30 06:00:50|11481.3|11478.5|11480.5|11477.7|11481.6|11478.5|11480.5|11476.6|9
1653890460000|2022-05-30 06:01:00|11481.4|11477.4|11470|11467.2|11481.4|11478|11467.6|11464.8|53
1653890470000|2022-05-30 06:01:10|11469.6|11466.8|11468.5|11465.7|11470.7|11467.7|11467.8|11464.4|16
1653890480000|2022-05-30 06:01:20|11468.8|11466|11469.5|11466.7|11470.7|11467.7|11467.5|11464.6|5
1653890490000|2022-05-30 06:01:30|11470.4|11466.4|11469.5|11466.7|11470.6|11466.8|11469.5|11466.4|0
1653890500000|2022-05-30 06:01:40|11470.4|11466.4|11469.1|11466.3|11470.7|11467.7|11469.1|11466.3|1
1653890510000|2022-05-30 06:01:50|11468.9|11466.1|11470.4|11467.6|11470.4|11467.6|11468.9|11466.1|8
1653890520000|2022-05-30 06:02:00|11471.4|11467.4|11470.4|11467.6|11471.4|11468.6|11470.4|11467.4|8
1653890530000|2022-05-30 06:02:10|11470.5|11466.5|11471.3|11468.5|11471.7|11468.6|11470.3|11466.5|10
1653890540000|2022-05-30 06:02:20|11471.4|11468.6|11469.4|11466.6|11471.4|11468.6|11468.4|11465.1|13
1653890550000|2022-05-30 06:02:30|11468.8|11466|11468.5|11464.5|11468.8|11466|11467.3|11464.5|8
1653890560000|2022-05-30 06:02:40|11468.2|11465.4|11468.2|11465.4|11468.8|11465.6|11468.2|11464.5|0
1653890570000|2022-05-30 06:02:50|11468.6|11465.8|11470.4|11467.6|11470.4|11467.6|11468.6|11465.5|6
1653890580000|2022-05-30 06:03:00|11471.1|11468.3|11474.4|11471.6|11475.4|11472.6|11471.1|11468.3|8
1653890590000|2022-05-30 06:03:10|11473.5|11469.5|11473.6|11470.8|11474.5|11471.4|11473.2|11469.5|4
1653890600000|2022-05-30 06:03:20|11473.9|11471.1|11474.4|11471.6|11474.4|11471.6|11473.9|11471.1|1
1653890610000|2022-05-30 06:03:30|11473.4|11470.6|11473.4|11470.6|11473.5|11470.6|11471.4|11468.6|3
1653890620000|2022-05-30 06:03:40|11473.1|11470.3|11470.9|11468.1|11473.7|11470.6|11470.6|11467.5|7
1653890630000|2022-05-30 06:03:50|11470.6|11467.8|11470.4|11467.6|11470.9|11468.1|11467.4|11462.2|30
1653890640000|2022-05-30 06:04:00|11470.7|11467.9|11474.5|11470.5|11475.4|11472.6|11470.7|11467.9|37
1653890650000|2022-05-30 06:04:10|11473.4|11470.6|11475.4|11472.6|11475.4|11472.6|11472.4|11469.6|16
1653890660000|2022-05-30 06:04:20|11475.9|11473.1|11477.9|11475.1|11478.9|11476.1|11475.9|11473.1|8
1653890670000|2022-05-30 06:04:30|11479.5|11476.7|11480.4|11477.6|11482.4|11479.6|11479.5|11476.7|6
1653890680000|2022-05-30 06:04:40|11481.3|11477.3|11480.4|11477.6|11481.9|11479.1|11480.4|11477.3|8
1653890690000|2022-05-30 06:04:50|11481.5|11477.5|11482.4|11479.6|11482.5|11479.6|11480.4|11477.5|4
1653890700000|2022-05-30 06:05:00|11483.2|11480.4|11483.4|11480.6|11484.9|11482.1|11482.8|11479.3|11
1653890710000|2022-05-30 06:05:10|11482.4|11479.6|11483.4|11480.6|11483.5|11480.6|11482.4|11479.5|2
1653890720000|2022-05-30 06:05:20|11482.8|11480|11478.9|11474.9|11482.8|11480|11477.4|11474.6|3
1653890730000|2022-05-30 06:05:30|11479.5|11475.5|11479.6|11476.8|11480.5|11476.8|11477.8|11474.9|5
1653890740000|2022-05-30 06:05:40|11479.4|11476.6|11479.4|11476.6|11479.4|11476.6|11479.4|11476.6|0
1653890750000|2022-05-30 06:05:50|11479.5|11475.5|11479.5|11475.5|11479.5|11476.6|11479.4|11475.5|2
1653890760000|2022-05-30 06:06:00|11480.7|11476.7|11483.4|11480.6|11484.3|11480.6|11480.7|11476.7|14
1653890770000|2022-05-30 06:06:10|11482.4|11479.6|11483.4|11480.6|11483.4|11480.6|11481.6|11478.8|1
1653890780000|2022-05-30 06:06:20|11484.3|11480.3|11484.4|11481.6|11485.5|11482.6|11483.4|11480.3|11
1653890790000|2022-05-30 06:06:30|11484.9|11482.1|11488.2|11485.4|11488.5|11485.6|11484.4|11481.6|15
1653890800000|2022-05-30 06:06:40|11488.4|11485.6|11494.4|11491.6|11499|11496.2|11488.4|11485.3|146
1653890810000|2022-05-30 06:06:50|11494.7|11491.9|11492.9|11490.1|11496.4|11493.6|11491.9|11489.1|13
1653890820000|2022-05-30 06:07:00|11492.2|11489.4|11491.4|11488.6|11492.2|11489.4|11489.9|11487.1|17
1653890830000|2022-05-30 06:07:10|11490.8|11488|11491.4|11488.6|11491.4|11488.6|11488.4|11485.3|13
1653890840000|2022-05-30 06:07:20|11490.8|11488|11489.4|11486.6|11491.3|11488.1|11488.4|11485.6|8
1653890850000|2022-05-30 06:07:30|11489.2|11486.4|11491.9|11489.1|11491.9|11489.1|11488.6|11485.5|7
1653890860000|2022-05-30 06:07:40|11491.7|11488.9|11491.4|11488.6|11491.9|11489.1|11490.9|11488.1|6
1653890870000|2022-05-30 06:07:50|11491|11488.2|11489.9|11487.1|11491|11488.2|11489.9|11487.1|5
1653890880000|2022-05-30 06:08:00|11489|11486.2|11490.4|11487.6|11490.4|11487.6|11488.4|11485.6|25
1653890890000|2022-05-30 06:08:10|11490.1|11487.3|11490.4|11487.6|11490.9|11488.1|11490.1|11487.3|1
1653890900000|2022-05-30 06:08:20|11490.1|11487.3|11486.4|11483.6|11490.1|11487.3|11485.9|11483.1|9
1653890910000|2022-05-30 06:08:30|11486.1|11483.3|11487.9|11485.1|11488.9|11486.1|11486.1|11482.7|6
1653890920000|2022-05-30 06:08:40|11488.1|11485.3|11487.9|11485.1|11490.4|11487.6|11487.9|11485.1|3
1653890930000|2022-05-30 06:08:50|11487.3|11483.9|11488.4|11485.6|11488.4|11485.6|11486.1|11483.3|13
1653890940000|2022-05-30 06:09:00|11487.7|11484.9|11486.4|11483.6|11487.7|11484.9|11486.4|11483.6|2
1653890950000|2022-05-30 06:09:10|11486.7|11482.7|11482.7|11479.9|11486.7|11483.6|11482.4|11479.6|9
1653890960000|2022-05-30 06:09:20|11482.9|11480.1|11483.4|11480.6|11484.4|11481.6|11482.4|11479.5|4
1653890970000|2022-05-30 06:09:30|11484|11481.2|11483.9|11481.1|11484.4|11481.6|11482.4|11479.6|3
1653890980000|2022-05-30 06:09:40|11484.1|11481.3|11482.4|11479.6|11484.4|11481.6|11480.4|11477.6|6
1653890990000|2022-05-30 06:09:50|11482.7|11479.9|11482.4|11479.6|11482.9|11480.1|11482.4|11479.6|2
1653891000000|2022-05-30 06:10:00|11482.1|11479.3|11482.4|11479.6|11483.4|11480.6|11479.4|11476.6|9
1653891010000|2022-05-30 06:10:10|11481.8|11479|11479.6|11476.8|11481.8|11479|11479.6|11476.8|2
1653891020000|2022-05-30 06:10:20|11480.5|11477.7|11483.7|11479.7|11483.7|11479.7|11480.5|11477.7|11
1653891030000|2022-05-30 06:10:30|11483.5|11479.5|11483.4|11480.6|11484|11481.2|11482.8|11479.5|3
1653891040000|2022-05-30 06:10:40|11484.2|11481.4|11483.4|11480.6|11484.3|11481.4|11483.4|11480.3|1
1653891050000|2022-05-30 06:10:50|11484.3|11480.3|11484.4|11481.6|11485.4|11482.6|11481.6|11478.8|8
1653891060000|2022-05-30 06:11:00|11484.9|11482.1|11489.4|11486.6|11490.4|11487.6|11484.9|11482.1|17
1653891070000|2022-05-30 06:11:10|11490.3|11487.5|11496.5|11493.7|11496.5|11493.7|11490.3|11487.5|61
1653891080000|2022-05-30 06:11:20|11495.1|11492.3|11494.5|11491.7|11495.1|11492.3|11492.7|11489.9|28
1653891090000|2022-05-30 06:11:30|11494|11491.2|11495|11492.2|11495.5|11492.7|11493.5|11490.7|8
1653891100000|2022-05-30 06:11:40|11495.2|11492.4|11494.8|11492|11496.5|11493.7|11493.2|11490.4|22
1653891110000|2022-05-30 06:11:50|11495.4|11492.6|11501.2|11498.4|11501.3|11498.5|11495.4|11492.6|23
1653891120000|2022-05-30 06:12:00|11502|11499.2|11502.7|11499.9|11504.2|11501.4|11502|11499.2|30
1653891130000|2022-05-30 06:12:10|11503|11500.2|11497.2|11494.4|11505.2|11502.4|11496.9|11494.1|14
1653891140000|2022-05-30 06:12:20|11496.9|11494.1|11495.4|11492.6|11497.3|11494.1|11494.3|11490.3|15
1653891150000|2022-05-30 06:12:30|11494.4|11491.6|11496.9|11494.1|11497.4|11494.6|11494.2|11491.4|5
1653891160000|2022-05-30 06:12:40|11496.7|11493.9|11495.4|11492.6|11497.9|11495.1|11495.4|11492.6|5
1653891170000|2022-05-30 06:12:50|11496|11493.2|11495.4|11492.6|11496.4|11493.6|11495.4|11492.6|6
1653891180000|2022-05-30 06:13:00|11495.7|11492.9|11494.4|11491.6|11496.4|11493.6|11491.4|11488.6|33
1653891190000|2022-05-30 06:13:10|11495.3|11492.5|11494.8|11492|11496.7|11493.6|11494.4|11491.3|5
1653891200000|2022-05-30 06:13:20|11495.3|11491.3|11495.4|11492.6|11495.9|11493.1|11495.1|11491.3|2
1653891210000|2022-05-30 06:13:30|11496|11493.2|11495.4|11492.6|11496.4|11493.6|11495.4|11492.6|1
1653891220000|2022-05-30 06:13:40|11496.3|11492.3|11494.4|11491.6|11496.5|11493.4|11494.4|11491.6|0
1653891230000|2022-05-30 06:13:50|11494.9|11492.1|11494.4|11491.6|11494.9|11492.1|11494.4|11491.6|4
1653891240000|2022-05-30 06:14:00|11494.7|11491.9|11495.6|11492.8|11496.9|11494.1|11494.7|11491.9|9
1653891250000|2022-05-30 06:14:10|11496.2|11493.4|11492.9|11490.1|11496.2|11493.4|11492.4|11489.6|5
1653891260000|2022-05-30 06:14:20|11493.2|11490.4|11497.4|11494.6|11497.4|11494.6|11493.2|11490.4|10
1653891270000|2022-05-30 06:14:30|11497.7|11494.9|11498.1|11495.3|11500.7|11497.9|11497.7|11494.9|3
1653891280000|2022-05-30 06:14:40|11498.2|11495.4|11498.9|11496.1|11498.9|11496.1|11495.9|11493.1|11
1653891290000|2022-05-30 06:14:50|11498.4|11495.6|11501.9|11499.1|11501.9|11499.1|11498.4|11495.6|8
1653891300000|2022-05-30 06:15:00|11501.6|11498.8|11499.2|11496.4|11501.6|11498.8|11498.9|11496.1|10
1653891310000|2022-05-30 06:15:10|11498.4|11495.6|11495.2|11492.4|11500.4|11497.6|11495.1|11492.3|10
1653891320000|2022-05-30 06:15:20|11496|11493.2|11496.4|11493.6|11496.4|11493.6|11496|11493.2|0
1653891330000|2022-05-30 06:15:30|11497.5|11494.7|11497.9|11495.1|11498.9|11496.1|11497.5|11494.7|13
1653891340000|2022-05-30 06:15:40|11497.2|11494.4|11496.4|11493.6|11497.2|11494.4|11494.4|11491.6|4
1653891350000|2022-05-30 06:15:50|11495.4|11492.6|11496.4|11493.6|11496.6|11493.6|11495.4|11492.6|2
1653891360000|2022-05-30 06:16:00|11496.7|11493.9|11497.4|11494.6|11498.3|11494.6|11496.7|11493.6|3
1653891370000|2022-05-30 06:16:10|11496.7|11493.9|11495.3|11492.5|11496.7|11493.9|11493.8|11491|5
1653891380000|2022-05-30 06:16:20|11495.7|11492.9|11493.5|11490.7|11495.7|11492.9|11493.5|11490.7|3
1653891390000|2022-05-30 06:16:30|11493.8|11491|11492.3|11489.5|11493.8|11491|11491.7|11488.9|4
1653891400000|2022-05-30 06:16:40|11491.7|11488.9|11489.3|11486.5|11491.7|11488.9|11489|11486.2|18
1653891410000|2022-05-30 06:16:50|11489.8|11487|11489.5|11486.7|11489.9|11487|11487.2|11484.4|12
1653891420000|2022-05-30 06:17:00|11490.1|11487.3|11494.3|11491.5|11494.3|11491.5|11489.5|11486.7|4
1653891430000|2022-05-30 06:17:10|11493.5|11490.7|11492.3|11489.5|11493.5|11490.7|11492.3|11489.5|3
1653891440000|2022-05-30 06:17:20|11492.1|11489.3|11492.3|11489.5|11492.3|11489.5|11491.7|11488.9|5
1653891450000|2022-05-30 06:17:30|11493.2|11489.2|11494.4|11490.4|11494.4|11490.7|11493.2|11489.2|2
1653891460000|2022-05-30 06:17:40|11495.3|11492.5|11495.3|11492.5|11495.3|11492.5|11493.5|11490.7|11
1653891470000|2022-05-30 06:17:50|11495.6|11491.6|11495.3|11492.5|11496.2|11492.8|11494.3|11491.4|1
1653891480000|2022-05-30 06:18:00|11495|11492.2|11496.3|11493.5|11496.3|11493.5|11493.5|11490.6|6
1653891490000|2022-05-30 06:18:10|11496.1|11493.3|11495.3|11492.5|11496.1|11493.3|11495.3|11492.5|0
1653891500000|2022-05-30 06:18:20|11494.5|11491.7|11495.3|11492.5|11495.3|11492.5|11494.3|11491.5|11
1653891510000|2022-05-30 06:18:30|11495.6|11492.8|11494.8|11492|11495.8|11493|11494.3|11491.5|3
1653891520000|2022-05-30 06:18:40|11494.5|11491.7|11492.3|11489.5|11494.5|11491.7|11492.3|11489.5|1
1653891530000|2022-05-30 06:18:50|11492.9|11490.1|11491.8|11489|11493.3|11490.5|11491.8|11489|0
1653891540000|2022-05-30 06:19:00|11492.3|11489.5|11493.3|11490.5|11494.1|11491.3|11492.3|11489.5|4
1653891550000|2022-05-30 06:19:10|11493.9|11491.1|11493.3|11490.5|11494.3|11491.5|11493.3|11490.5|0
1653891560000|2022-05-30 06:19:20|11492.7|11489.9|11491.3|11488.5|11492.7|11489.9|11490.8|11488|1
1653891570000|2022-05-30 06:19:30|11491.9|11489.1|11492.3|11489.5|11493.3|11490.5|11491.9|11489.1|3
1653891580000|2022-05-30 06:19:40|11492.1|11489.3|11492.3|11489.5|11492.3|11489.5|11492.1|11489.3|0
1653891590000|2022-05-30 06:19:50|11493.1|11490.3|11494.3|11491.5|11494.3|11491.5|11493.1|11490.3|1
1653891600000|2022-05-30 06:20:00|11493.7|11490.9|11498.3|11495.5|11499.6|11496.8|11493.3|11490.5|17
1653891610000|2022-05-30 06:20:10|11498.4|11494.4|11499.3|11496.5|11500.3|11497.5|11497.3|11494.4|13
1653891620000|2022-05-30 06:20:20|11499.4|11495.4|11498.1|11495.3|11499.4|11495.8|11497.5|11494.4|1
1653891630000|2022-05-30 06:20:30|11498.4|11495.6|11498.3|11495.5|11500.1|11497.3|11498|11495.2|8
1653891640000|2022-05-30 06:20:40|11498.5|11495.7|11498.8|11496|11499.1|11496.3|11498.5|11495.7|0
1653891660000|2022-05-30 06:21:00|11498.5|11495.7|11493.3|11490.5|11499.1|11496.3|11493.3|11490.5|9
1653891670000|2022-05-30 06:21:10|11492.7|11489.9|11493.3|11490.5|11493.9|11490.5|11492.5|11489.6|2
1653891680000|2022-05-30 06:21:20|11494.2|11490.2|11493.8|11491|11494.3|11491.5|11493.3|11490.2|3
1653891690000|2022-05-30 06:21:30|11494.6|11491.8|11493.3|11490.5|11494.6|11491.8|11493.3|11490.5|3
1653891700000|2022-05-30 06:21:40|11494.2|11491.4|11492.8|11490|11494.3|11491.5|11492.8|11490|2
1653891710000|2022-05-30 06:21:50|11493.1|11490.3|11493.3|11490.5|11494.8|11492|11493.1|11490.3|8
1653891720000|2022-05-30 06:22:00|11492.8|11490|11494.3|11491.5|11495.6|11492.8|11492.8|11490|6
1653891730000|2022-05-30 06:22:10|11494.6|11490.6|11494.3|11491.5|11495.1|11492.3|11493.5|11490.6|3
1653891750000|2022-05-30 06:22:30|11495.2|11492.4|11490.3|11487.5|11495.8|11493|11490|11487.2|4
1653891760000|2022-05-30 06:22:40|11490|11487.2|11486.9|11484.1|11490|11487.2|11486.9|11484.1|5
1653891770000|2022-05-30 06:22:50|11486.5|11483.7|11484.5|11481.7|11486.5|11483.7|11483.3|11480.5|16
1653891780000|2022-05-30 06:23:00|11484.3|11481.5|11483.3|11480.5|11484.8|11482|11482.5|11479.6|12
1653891790000|2022-05-30 06:23:10|11482.7|11479.9|11486.4|11482.4|11486.6|11483.5|11482.5|11479.7|11
1653891800000|2022-05-30 06:23:20|11486.6|11482.6|11486.3|11483.5|11486.6|11483.5|11485.2|11482.4|3
1653891810000|2022-05-30 06:23:30|11487.3|11484.5|11488.4|11484.4|11488.4|11485.5|11487.3|11484.4|5
1653891820000|2022-05-30 06:23:40|11487.3|11484.5|11487.3|11484.5|11487.6|11484.5|11487.3|11483.6|3
1653891830000|2022-05-30 06:23:50|11488.4|11484.4|11489.2|11485.2|11489.2|11486|11487.3|11484.2|3
1653891840000|2022-05-30 06:24:00|11488.9|11486.1|11489.3|11486.5|11489.3|11486.5|11488.3|11485.5|1
1653891850000|2022-05-30 06:24:10|11490.2|11486.2|11490.3|11487.5|11491.3|11488.5|11489.3|11486.2|5
1653891860000|2022-05-30 06:24:20|11491.2|11487.2|11495.3|11492.5|11496.2|11493.3|11491.2|11487.2|22
1653891870000|2022-05-30 06:24:30|11496.2|11492.2|11494.3|11491.5|11496.2|11493.4|11493.8|11491|6
1653891880000|2022-05-30 06:24:40|11494.6|11491.8|11494.3|11491.5|11494.6|11491.8|11493.3|11490.5|12
1653891890000|2022-05-30 06:24:50|11494.9|11492.1|11496.1|11493.3|11496.1|11493.3|11494|11491.2|18
1653891900000|2022-05-30 06:25:00|11496.3|11493.5|11497.8|11495|11499.4|11495.8|11496.3|11493.5|19
1653891910000|2022-05-30 06:25:10|11497.3|11494.5|11498.3|11495.5|11498.3|11495.5|11496.3|11493.4|10
1653891920000|2022-05-30 06:25:20|11498|11495.2|11495.3|11492.5|11498.6|11495.5|11495.3|11492.5|24
1653891930000|2022-05-30 06:25:30|11496.3|11493.5|11497.3|11494.5|11498.1|11495.3|11496.3|11493.5|4
1653891940000|2022-05-30 06:25:40|11499.3|11496.5|11499.3|11496.5|11500.9|11498.1|11499.3|11496.2|12
1653891950000|2022-05-30 06:25:50|11499.9|11497.1|11498.3|11495.5|11500.3|11497.5|11497.9|11495.1|3
1653891960000|2022-05-30 06:26:00|11498|11495.2|11498.3|11495.5|11499.6|11496.5|11497.3|11494.5|13
1653891970000|2022-05-30 06:26:10|11497.8|11495|11496.3|11493.5|11498.6|11495.5|11496.3|11493.5|8
1653891980000|2022-05-30 06:26:20|11496.6|11492.6|11495.3|11492.5|11496.6|11493.5|11495.2|11491.2|1
1653891990000|2022-05-30 06:26:30|11495|11492.2|11494.3|11491.5|11496.8|11494|11494.3|11491.4|12
1653892000000|2022-05-30 06:26:40|11494.6|11490.6|11493.8|11491|11496.4|11492.5|11492.8|11490|15
1653892010000|2022-05-30 06:26:50|11493.5|11490.7|11492.3|11489.5|11493.5|11490.7|11491.8|11489|9
1653892020000|2022-05-30 06:27:00|11491.4|11488.6|11490.1|11487.3|11491.4|11488.6|11488.6|11485.8|15
1653892030000|2022-05-30 06:27:10|11489.8|11487|11492.1|11489.3|11492.1|11489.3|11489.8|11487|13
1653892040000|2022-05-30 06:27:20|11492.8|11490|11493.1|11490.3|11493.1|11490.3|11491.9|11488.2|15
1653892050000|2022-05-30 06:27:30|11492.8|11490|11493.1|11490.3|11493.1|11490.3|11492.8|11490|1
1653892060000|2022-05-30 06:27:40|11492.8|11490|11493.1|11490.3|11493.6|11490.8|11492.6|11489.8|4
1653892070000|2022-05-30 06:27:50|11493.4|11490.6|11492.3|11489.5|11493.4|11490.6|11492.1|11488.4|3
1653892080000|2022-05-30 06:28:00|11492|11489.2|11492.3|11489.5|11493.4|11490.3|11491.8|11489|5
1653892090000|2022-05-30 06:28:10|11491.9|11489.1|11497.6|11494.8|11497.6|11494.8|11491.3|11487.9|27
1653892100000|2022-05-30 06:28:20|11497|11494.2|11495.3|11492.5|11497|11494.2|11495.3|11492.5|12
1653892110000|2022-05-30 06:28:30|11494.7|11491.9|11494.3|11491.5|11495.2|11491.9|11494.1|11491|3
1653892120000|2022-05-30 06:28:40|11494|11491.2|11489.8|11487|11494|11491.2|11489.8|11487|11
1653892130000|2022-05-30 06:28:50|11489.5|11486.7|11487.8|11485|11489.5|11486.7|11487.8|11485|16
1653892140000|2022-05-30 06:29:00|11488.2|11485.4|11493.1|11490.3|11494.2|11491.1|11487.8|11485|28
1653892150000|2022-05-30 06:29:10|11492.9|11490.1|11492.9|11490.1|11493.2|11490.1|11492.1|11489.2|3
1653892160000|2022-05-30 06:29:20|11491.9|11489.1|11492.9|11490.1|11493|11490.1|11491.9|11489|1
1653892170000|2022-05-30 06:29:30|11493.8|11489.8|11495.1|11492.3|11496|11492.3|11493.8|11489.8|7
1653892180000|2022-05-30 06:29:40|11494.6|11491.8|11494.9|11492.1|11495.2|11492.4|11494.4|11491.6|6
1653892190000|2022-05-30 06:29:50|11495.2|11491.2|11493.9|11491.1|11495.2|11492.1|11493.9|11491|6
1653892200000|2022-05-30 06:30:00|11493.3|11490.5|11490.2|11487.4|11493.3|11490.5|11489.9|11487|8
1653892210000|2022-05-30 06:30:10|11489.9|11487.1|11490|11486|11490.5|11487.7|11488.9|11485.8|5
1653892220000|2022-05-30 06:30:20|11489.7|11486.9|11489.9|11487.1|11490.2|11487.4|11488.3|11485.5|23
1653892230000|2022-05-30 06:30:30|11490.2|11486.2|11489.9|11487.1|11490.8|11488|11489.1|11486.2|7
1653892240000|2022-05-30 06:30:40|11489.3|11486.5|11488.4|11485.6|11490.2|11487.1|11488.4|11485.6|0
1653892250000|2022-05-30 06:30:50|11488.1|11485.3|11483.1|11480.3|11488.1|11485.3|11480.7|11477.9|42
1653892260000|2022-05-30 06:31:00|11483.6|11480.8|11483.6|11480.8|11485.2|11482.1|11480.6|11477.8|18
1653892270000|2022-05-30 06:31:10|11483.2|11480.4|11482.9|11480.1|11483.9|11481.1|11482.6|11479.8|8
1653892280000|2022-05-30 06:31:20|11483.4|11480.6|11482.9|11480.1|11483.9|11481.1|11479.6|11476.8|14
1653892290000|2022-05-30 06:31:30|11482.2|11479.4|11482.9|11480.1|11483.6|11480.1|11480.2|11477.4|8
1653892300000|2022-05-30 06:31:40|11483.4|11480.6|11481.7|11478.9|11483.4|11480.6|11481|11478.2|3
1653892310000|2022-05-30 06:31:50|11481.5|11478.7|11480|11477.2|11481.5|11478.7|11480|11477.2|4
1653892320000|2022-05-30 06:32:00|11479.5|11476.7|11482.2|11479.4|11483.1|11480.1|11479.5|11476.7|16
1653892330000|2022-05-30 06:32:10|11482.9|11480.1|11484.4|11481.6|11485.8|11483|11482.9|11480.1|9
1653892340000|2022-05-30 06:32:20|11483.7|11479.7|11483.8|11481|11483.8|11481|11483|11479.5|0
1653892350000|2022-05-30 06:32:30|11483.5|11480.7|11484|11481.2|11485.1|11482|11483.5|11480.7|2
1653892360000|2022-05-30 06:32:40|11484.3|11481.5|11485.9|11481.9|11486.1|11483|11484.3|11481.5|7
1653892370000|2022-05-30 06:32:50|11485.7|11482.9|11486|11483.2|11486.1|11483.2|11485.2|11481.8|4
1653892380000|2022-05-30 06:33:00|11486.6|11483.8|11485|11482.2|11486.6|11483.8|11485|11482.2|4
1653892390000|2022-05-30 06:33:10|11483.6|11480.8|11483.2|11480.4|11484|11481.2|11481.6|11478.8|8
1653892400000|2022-05-30 06:33:20|11483.8|11481|11484|11481.2|11484|11481.2|11483.8|11481|0
1653892410000|2022-05-30 06:33:30|11484.6|11481.8|11486.2|11483.4|11486.8|11484|11484.6|11481.8|2
1653892420000|2022-05-30 06:33:40|11486|11483.2|11486|11483.2|11486|11483.2|11485.5|11482.7|0
1653892430000|2022-05-30 06:33:50|11486.9|11484.1|11487|11484.2|11487.2|11484.4|11486.6|11483.8|1
1653892440000|2022-05-30 06:34:00|11487.2|11484.4|11486|11483.2|11487.5|11484.7|11485.6|11482.1|2
1653892450000|2022-05-30 06:34:10|11486.3|11482.3|11486|11483.2|11486.3|11483.2|11486|11482.3|0
1653892460000|2022-05-30 06:34:20|11485.1|11482.3|11484|11481.2|11485.1|11482.3|11482.2|11479.3|3
1653892470000|2022-05-30 06:34:30|11484.3|11481.5|11484|11481.2|11484.3|11481.5|11483.5|11480.7|1
1653892480000|2022-05-30 06:34:40|11483.5|11480.7|11487.3|11483.3|11487.3|11483.5|11483.5|11480.7|3
1653892490000|2022-05-30 06:34:50|11487|11484.2|11487.2|11484.4|11487.2|11484.4|11486.2|11483.4|0
1653892500000|2022-05-30 06:35:00|11487|11484.2|11487|11484.2|11487|11484.2|11487|11484.2|0
1653892510000|2022-05-30 06:35:10|11486.7|11483.9|11490.8|11488|11491.5|11488.7|11486.5|11483.7|9
1653892520000|2022-05-30 06:35:20|11491|11488.2|11492.8|11490|11492.9|11490|11490.7|11487.9|1
1653892530000|2022-05-30 06:35:30|11493.1|11489.1|11490.2|11487.4|11493.1|11489.2|11490.2|11487.4|2
1653892540000|2022-05-30 06:35:40|11490.5|11487.7|11490|11487.2|11490.8|11488|11489.5|11486.7|2
1653892550000|2022-05-30 06:35:50|11490.1|11486.1|11489.5|11486.7|11490.1|11486.7|11488.1|11485.3|4
1653892560000|2022-05-30 06:36:00|11490|11487.2|11489.8|11487|11490|11487.2|11489.5|11486.7|3
1653892570000|2022-05-30 06:36:10|11489.5|11486.7|11488|11485.2|11489.8|11487|11488|11485.2|1
1653892580000|2022-05-30 06:36:20|11488.2|11485.4|11488|11485.2|11488.2|11485.4|11487.3|11483.3|2
1653892590000|2022-05-30 06:36:30|11488.9|11484.9|11489.2|11486.4|11490.2|11487.4|11488.2|11484.9|7
1653892600000|2022-05-30 06:36:40|11488.2|11485.4|11488.2|11485.4|11489.2|11486.4|11488.2|11485.1|5
1653892610000|2022-05-30 06:36:50|11488.8|11486|11484.5|11481.7|11488.8|11486|11484.5|11481.7|2
1653892620000|2022-05-30 06:37:00|11484.2|11481.4|11484|11481.2|11485|11482.2|11482.3|11479.5|11
1653892630000|2022-05-30 06:37:10|11484.5|11481.7|11484.7|11481.9|11486|11483.2|11484.5|11481.7|3
1653892640000|2022-05-30 06:37:20|11484.2|11481.4|11484.2|11481.4|11484.8|11482|11483.9|11481.1|5
1653892650000|2022-05-30 06:37:30|11484.8|11482|11485|11482.2|11485.3|11482.2|11484.2|11481.3|0
1653892660000|2022-05-30 06:37:40|11485.8|11483|11487|11484.2|11487|11484.2|11485.8|11483|2
1653892670000|2022-05-30 06:37:50|11487.3|11483.3|11487|11484.2|11487.3|11484.2|11486.5|11483.3|1
1653892680000|2022-05-30 06:38:00|11486.5|11483.7|11486.4|11483.6|11488|11485.2|11483.9|11481.1|14
1653892690000|2022-05-30 06:38:10|11487.1|11483.1|11487|11484.2|11487.3|11484.2|11486.5|11483.1|3
1653892700000|2022-05-30 06:38:20|11487.8|11485|11490.5|11487.7|11490.6|11487.8|11487.8|11485|7
1653892710000|2022-05-30 06:38:30|11490.8|11488|11490.6|11487.8|11490.8|11488|11490|11487.2|5
1653892720000|2022-05-30 06:38:40|11490|11487.2|11490.8|11488|11491.3|11488.5|11489.8|11486.9|9
1653892730000|2022-05-30 06:38:50|11490.2|11487.4|11487|11484.2|11490.2|11487.4|11487|11484.2|3
1653892740000|2022-05-30 06:39:00|11486.5|11483.7|11489.3|11486.5|11489.3|11486.5|11486.2|11483.4|5
1653892750000|2022-05-30 06:39:10|11489.5|11486.7|11489.9|11487.1|11490.8|11488|11489.5|11486.7|7
1653892760000|2022-05-30 06:39:20|11489.5|11486.7|11493.8|11491|11494.7|11491|11489.5|11486.7|7
1653892770000|2022-05-30 06:39:30|11493|11490.2|11492.2|11489.4|11494.3|11491.5|11492.2|11489.4|5
1653892780000|2022-05-30 06:39:40|11491.7|11488.9|11491.5|11488.7|11491.7|11488.9|11490.2|11487.4|1
1653892790000|2022-05-30 06:39:50|11491.3|11488.5|11493.9|11489.9|11493.9|11489.9|11490.7|11487.9|4
1653892800000|2022-05-30 06:40:00|11493.6|11490.8|11493.8|11491|11496.1|11493|11493.6|11490.8|1
1653892810000|2022-05-30 06:40:10|11493.2|11490.4|11493|11490.2|11495.1|11491.4|11492.8|11490|0
1653892820000|2022-05-30 06:40:20|11492.5|11489.7|11492|11489.2|11492.5|11489.7|11491|11488.2|5
1653892830000|2022-05-30 06:40:30|11491.8|11489|11491.2|11488.4|11492.3|11489|11491.2|11488.1|0
1653892840000|2022-05-30 06:40:40|11490.6|11487.8|11489.4|11486.6|11491.1|11488|11489.2|11485.8|3
1653892850000|2022-05-30 06:40:50|11489|11486.2|11490|11487.2|11490.9|11488|11489|11485.9|2
1653892860000|2022-05-30 06:41:00|11489.5|11486.7|11490.8|11488|11491.1|11488.3|11489.5|11486.7|3
1653892870000|2022-05-30 06:41:10|11490.3|11486.3|11488.8|11486|11490.3|11486.7|11487.6|11484.8|3
1653892880000|2022-05-30 06:41:20|11489.7|11485.7|11488.2|11485.4|11489.9|11486.2|11488.2|11485.4|0
1653892890000|2022-05-30 06:41:30|11489.1|11486.3|11490|11487.2|11491.7|11488|11489.1|11486.1|4
1653892900000|2022-05-30 06:41:40|11490.4|11487.6|11487.7|11484.9|11491.1|11488|11486.5|11483.7|8
1653892910000|2022-05-30 06:41:50|11487.8|11485|11485.8|11483|11488.3|11485.2|11485.5|11482.1|6
1653892920000|2022-05-30 06:42:00|11486.1|11482.1|11487.6|11484.8|11488.4|11485|11484.5|11481.7|5
1653892930000|2022-05-30 06:42:10|11487.8|11485|11486|11483.2|11489.3|11486.5|11486|11483.2|12
1653892940000|2022-05-30 06:42:20|11485.5|11482.7|11486|11483.2|11487.3|11484.2|11485.5|11482.3|5
1653892950000|2022-05-30 06:42:30|11485.2|11482.4|11486|11483.2|11486|11483.2|11483.8|11481|3
1653892960000|2022-05-30 06:42:40|11486.3|11483.5|11487|11484.2|11487.9|11485.1|11486.3|11483.5|1
1653892970000|2022-05-30 06:42:50|11486.3|11483.5|11486.2|11483.4|11487.1|11484|11485.5|11482.7|6
1653892980000|2022-05-30 06:43:00|11486|11483.2|11486|11483.2|11486|11483.2|11486|11483.2|0
1653892990000|2022-05-30 06:43:10|11485.5|11482.7|11486.1|11482.1|11486.1|11483|11485.5|11482.1|1
1653893000000|2022-05-30 06:43:20|11485|11482.2|11483.5|11479.5|11485|11482.2|11482.4|11479.5|6
1653893010000|2022-05-30 06:43:30|11483.2|11480.4|11481|11478.2|11483.8|11480.4|11480.3|11477.5|6
1653893020000|2022-05-30 06:43:40|11481.5|11478.7|11482.5|11479.7|11482.5|11479.7|11480.7|11477.9|10
1653893030000|2022-05-30 06:43:50|11482.3|11479.5|11482.5|11479.7|11482.8|11480|11482.3|11479.5|3
1653893040000|2022-05-30 06:44:00|11482.8|11480|11485|11482.2|11487|11484.2|11482.5|11479.7|19
1653893050000|2022-05-30 06:44:10|11485.3|11482.5|11483.8|11481|11485.8|11483|11483.8|11481|2
1653893060000|2022-05-30 06:44:20|11484.1|11480.1|11483.5|11480.7|11484.1|11481|11483.5|11480.1|1
1653893070000|2022-05-30 06:44:30|11483.8|11481|11484.8|11482|11485.7|11482.8|11483|11479.9|4
1653893080000|2022-05-30 06:44:40|11484.5|11481.7|11483|11480.2|11484.5|11481.7|11483|11480.2|0
1653893100000|2022-05-30 06:45:00|11483.3|11480.5|11481|11478.2|11483.8|11481|11481|11477.9|11
1653893110000|2022-05-30 06:45:10|11481.9|11477.9|11481|11478.2|11482.1|11479|11481|11477.9|2
1653893120000|2022-05-30 06:45:20|11481.2|11477.2|11480.8|11478|11481.4|11478.6|11477.5|11474.7|21
1653893130000|2022-05-30 06:45:30|11481.4|11478.6|11480.8|11478|11481.6|11478.8|11479.6|11476.8|11
1653893140000|2022-05-30 06:45:40|11480.5|11477.7|11481.6|11478.8|11481.6|11478.8|11479.8|11477|3
1653893150000|2022-05-30 06:45:50|11481.7|11477.7|11480.8|11478|11481.7|11478|11479.8|11477|3
1653893160000|2022-05-30 06:46:00|11480.4|11477.6|11478.4|11475.6|11480.4|11477.6|11477.6|11474.2|12
1653893170000|2022-05-30 06:46:10|11478.8|11476|11477.9|11475.1|11479.6|11476.8|11477.4|11474.6|13
1653893180000|2022-05-30 06:46:20|11476.9|11474.1|11478.8|11476|11479.6|11476.8|11476.9|11474.1|5
1653893190000|2022-05-30 06:46:30|11479.3|11476.5|11482.4|11479.6|11483.4|11480.6|11479.3|11476.5|4
1653893200000|2022-05-30 06:46:40|11482.7|11479.9|11485.7|11482.9|11485.8|11482.9|11482.7|11479.9|8
1653893210000|2022-05-30 06:46:50|11485.2|11482.4|11484.7|11481.9|11486.2|11483.4|11483.9|11481.1|8
1653893220000|2022-05-30 06:47:00|11486.7|11478.7|11482.7|11479.9|11486.7|11480.7|11480.7|11477.8|30
1653893230000|2022-05-30 06:47:10|11481.9|11479.1|11482.9|11480.1|11482.9|11480.1|11481.4|11478.6|3
1653893240000|2022-05-30 06:47:20|11482.3|11479.5|11479.9|11477.1|11482.3|11479.5|11479.9|11477.1|3
1653893250000|2022-05-30 06:47:30|11479.6|11476.8|11479.9|11477.1|11479.9|11477.1|11479.6|11476.8|1
1653893260000|2022-05-30 06:47:40|11480.9|11478.1|11478.1|11475.3|11483.4|11480.6|11478.1|11475.3|22
1653893270000|2022-05-30 06:47:50|11478.7|11475.9|11477.4|11474.6|11478.9|11476.1|11477.4|11474.6|2
1653893280000|2022-05-30 06:48:00|11477.7|11474.9|11475.9|11473.1|11478.9|11476.1|11474.9|11472.1|26
1653893290000|2022-05-30 06:48:10|11475.3|11472.5|11478.9|11476.1|11478.9|11476.1|11474.4|11471.2|13
1653893300000|2022-05-30 06:48:20|11478.3|11475.5|11478.7|11475.9|11480.3|11477.5|11476.9|11474|7
1653893310000|2022-05-30 06:48:30|11480.3|11477.5|11479.4|11476.6|11482.3|11478.9|11478.9|11476.1|24
1653893320000|2022-05-30 06:48:40|11479.2|11476.4|11476.4|11473.6|11479.2|11476.4|11476.1|11473.3|3
1653893330000|2022-05-30 06:48:50|11475.7|11472.9|11475.9|11473.1|11476|11473.1|11473.7|11470.9|13
1653893340000|2022-05-30 06:49:00|11477|11473|11476.7|11473.9|11477.8|11474.7|11475.9|11472.8|2
1653893350000|2022-05-30 06:49:10|11476.1|11473.3|11473.9|11471.1|11476.8|11473.9|11472.9|11470.1|2
1653893360000|2022-05-30 06:49:20|11474.6|11471.8|11478.1|11475.3|11479.4|11476.6|11474.1|11471.3|50
1653893370000|2022-05-30 06:49:30|11477.5|11474.7|11476.9|11474.1|11477.9|11475.1|11475.6|11472.8|15
1653893380000|2022-05-30 06:49:40|11476.6|11473.8|11481.9|11479.1|11481.9|11479.1|11476.6|11473.8|6
1653893390000|2022-05-30 06:49:50|11481.6|11478.8|11481.1|11478.3|11481.6|11478.8|11481.1|11478.3|2
1653893400000|2022-05-30 06:50:00|11481.6|11478.8|11484.1|11481.3|11486.7|11483.9|11481.6|11478.8|40
1653893410000|2022-05-30 06:50:10|11484.7|11481.9|11485.1|11482.3|11485.7|11482.9|11484.7|11481.9|6
1653893420000|2022-05-30 06:50:20|11484.9|11482.1|11484.1|11481.3|11486.9|11484.1|11483.8|11481|4
1653893430000|2022-05-30 06:50:30|11484.5|11481.7|11483.9|11481.1|11484.9|11482.1|11483.4|11480.6|6
1653893440000|2022-05-30 06:50:40|11483.6|11480.8|11483.1|11480.3|11484.7|11481.9|11483.1|11480.3|2
1653893450000|2022-05-30 06:50:50|11482.5|11479.7|11482.1|11479.3|11483.1|11480.3|11482.1|11479.3|6
1653893460000|2022-05-30 06:51:00|11481.5|11478.7|11478.1|11475.3|11481.5|11478.7|11478.1|11475.3|2
1653893470000|2022-05-30 06:51:10|11476.8|11474|11481.1|11478.3|11481.1|11478.3|11476.8|11474|45
1653893480000|2022-05-30 06:51:20|11480.8|11478|11481.1|11478.3|11482.4|11479.6|11480.6|11477.8|5
1653893490000|2022-05-30 06:51:30|11480.8|11478|11477.6|11474.8|11480.8|11478|11477.6|11474.8|4
1653893500000|2022-05-30 06:51:40|11476.3|11473.5|11473.2|11469.2|11476.3|11473.5|11471.1|11468|93
1653893510000|2022-05-30 06:51:50|11472.7|11469.9|11472.8|11470|11473.2|11470.4|11472.1|11469.2|11
1653893520000|2022-05-30 06:52:00|11472.6|11469.8|11470.1|11467.3|11473|11470.1|11470.1|11467.3|6
1653893530000|2022-05-30 06:52:10|11471|11467|11472.7|11469.9|11472.9|11470.1|11470.1|11467|22
1653893540000|2022-05-30 06:52:20|11473|11470.2|11472.1|11469.3|11473.1|11470.3|11471.4|11468.6|3
1653893550000|2022-05-30 06:52:30|11471.9|11469.1|11471.9|11469.1|11472.4|11469.6|11471.9|11469.1|0
1653893560000|2022-05-30 06:52:40|11471.6|11468.8|11473.9|11471.1|11474.4|11471.6|11471.6|11468.8|5
1653893570000|2022-05-30 06:52:50|11473.6|11470.8|11472.7|11469.9|11474.2|11471.4|11472.7|11469.9|9
1653893580000|2022-05-30 06:53:00|11473|11470.2|11472.9|11470.1|11473.4|11470.6|11472.7|11469.9|0
1653893590000|2022-05-30 06:53:10|11471.4|11468.6|11471.7|11468.9|11471.9|11469.1|11471.4|11468.6|3
1653893600000|2022-05-30 06:53:20|11471.4|11468.6|11471.4|11468.6|11471.7|11468.9|11471.4|11468.6|0
1653893610000|2022-05-30 06:53:30|11471.6|11468.8|11471.7|11468.9|11472.2|11469.4|11471.6|11468.8|3
1653893620000|2022-05-30 06:53:40|11472|11469.2|11472.2|11469.4|11472.2|11469.4|11472|11469.2|1
1653893630000|2022-05-30 06:53:50|11474.6|11471.8|11476.4|11473.6|11476.6|11473.6|11474.6|11471.8|17
1653893640000|2022-05-30 06:54:00|11477|11474.2|11476.4|11473.6|11478|11475.2|11476.1|11473.3|7
1653893650000|2022-05-30 06:54:10|11476.7|11473.9|11473.1|11470.3|11476.7|11473.9|11473.1|11470.2|11
1653893660000|2022-05-30 06:54:20|11473.7|11470.9|11472.9|11470.1|11473.7|11470.9|11472.6|11469.8|2
1653893670000|2022-05-30 06:54:30|11472.4|11469.6|11470.9|11468.1|11472.4|11469.6|11470.7|11467.9|5
1653893680000|2022-05-30 06:54:40|11471.4|11468.6|11471.4|11468.6|11471.9|11469.1|11471.4|11468.6|2
1653893690000|2022-05-30 06:54:50|11471.7|11468.9|11470.4|11467.6|11471.7|11468.9|11470.4|11467.6|2
1653893700000|2022-05-30 06:55:00|11470.7|11467.9|11471.4|11468.6|11471.9|11469.1|11470.1|11467.3|8
1653893710000|2022-05-30 06:55:10|11471.7|11468.9|11471.4|11468.6|11471.7|11468.9|11471.4|11468.6|2
1653893720000|2022-05-30 06:55:20|11471.1|11468.3|11470.9|11468.1|11471.1|11468.3|11470.6|11467.8|1
1653893730000|2022-05-30 06:55:30|11470|11466|11469.2|11466.4|11470.7|11467.9|11468.7|11465.9|33
1653893740000|2022-05-30 06:55:40|11468.7|11465.9|11464.7|11461.9|11469|11465.9|11464.4|11461.6|15
1653893750000|2022-05-30 06:55:50|11464.4|11461.6|11464.7|11461.9|11465.2|11462.4|11463.7|11460.9|11
1653893760000|2022-05-30 06:56:00|11465.3|11462.5|11466.2|11463.4|11466.7|11463.9|11464.6|11461.8|18
1653893770000|2022-05-30 06:56:10|11466.5|11463.7|11466.7|11463.9|11468.2|11465.4|11465.2|11462.4|8
1653893780000|2022-05-30 06:56:20|11466.2|11463.4|11467.7|11464.9|11468|11465.2|11466.2|11463.4|8
1653893790000|2022-05-30 06:56:30|11467.5|11464.7|11467|11464.2|11468|11464.9|11466.6|11463.8|8
1653893800000|2022-05-30 06:56:40|11466.7|11463.9|11467.2|11464.4|11467.2|11464.4|11466.2|11463.4|3
1653893810000|2022-05-30 06:56:50|11466.2|11463.4|11457.1|11454.3|11466.2|11463.4|11454.9|11452.1|118
1653893820000|2022-05-30 06:57:00|11457.2|11453.2|11458.1|11455.3|11458.1|11455.3|11456.1|11453.2|9
1653893830000|2022-05-30 06:57:10|11458.2|11454.2|11457.1|11454.3|11458.2|11455.3|11454.1|11451.3|22
1653893840000|2022-05-30 06:57:20|11456.2|11453.4|11458.9|11456.1|11458.9|11456.1|11456.2|11453.4|8
1653893850000|2022-05-30 06:57:30|11459.2|11456.4|11462.4|11458.4|11463.2|11460.3|11459.2|11456.4|15
1653893860000|2022-05-30 06:57:40|11461.1|11458.3|11463.1|11460.3|11463.6|11460.8|11461.1|11457.7|1
1653893870000|2022-05-30 06:57:50|11464|11461.2|11463.1|11460.3|11465.1|11462.3|11463.1|11460|8
1653893880000|2022-05-30 06:58:00|11463.6|11460.8|11464.6|11461.8|11464.9|11462.1|11462.1|11459.3|3
1653893890000|2022-05-30 06:58:10|11464.9|11462.1|11464.6|11461.8|11465.4|11462.6|11464.1|11461.3|6
1653893900000|2022-05-30 06:58:20|11463.1|11460.3|11464.1|11461.3|11466.5|11461.7|11462.6|11458.5|23
1653893910000|2022-05-30 06:58:30|11464.7|11461.9|11465.4|11462.6|11466.7|11463.9|11464.1|11461|11
1653893920000|2022-05-30 06:58:40|11465.7|11462.9|11469.8|11465.8|11470|11466.9|11465.7|11462.9|13
1653893930000|2022-05-30 06:58:50|11468.9|11466.1|11467.9|11465.1|11470.4|11467.6|11467.3|11464.5|5
1653893940000|2022-05-30 06:59:00|11468.1|11465.3|11465.1|11462.3|11469.6|11466.8|11464.9|11462.1|12
1653893950000|2022-05-30 06:59:10|11465.4|11462.6|11465.1|11462.3|11467|11463.3|11465.1|11462.3|1
1653893960000|2022-05-30 06:59:20|11466|11462|11467.1|11464.3|11468.1|11465.3|11465.4|11462|17
1653893970000|2022-05-30 06:59:30|11467.4|11464.6|11467.1|11464.3|11469.1|11466.3|11467.1|11464.3|3
1653893980000|2022-05-30 06:59:40|11466.6|11463.8|11468.1|11465.3|11468.1|11465.3|11466.6|11463.8|0
1653893990000|2022-05-30 06:59:50|11468|11465.2|11467.9|11465.1|11468.5|11465.7|11465.9|11463.1|6
1653894000000|2022-05-30 07:00:00|11468|11465.2|11469|11466.2|11470.3|11467.2|11467.5|11464.7|16
1653894010000|2022-05-30 07:00:10|11469.7|11466.9|11472|11469.2|11473|11470.2|11468.4|11465.6|11
1653894020000|2022-05-30 07:00:20|11473|11470.2|11472.2|11469.4|11475|11472.2|11472|11469.1|5
1653894030000|2022-05-30 07:00:30|11472|11469.2|11472.5|11469.7|11474|11471.2|11470|11467.2|19
1653894040000|2022-05-30 07:00:40|11472|11469.2|11470|11467.2|11472.5|11469.7|11470|11467.2|2
1653894050000|2022-05-30 07:00:50|11470.9|11466.9|11471|11468.2|11472|11469.2|11470.3|11466.9|11
1653894060000|2022-05-30 07:01:00|11470.4|11467.6|11471|11468.2|11471|11468.2|11470|11467.2|9
1653894070000|2022-05-30 07:01:10|11470.5|11467.7|11465.1|11461.1|11471.1|11467.7|11464.2|11460.9|26
1653894080000|2022-05-30 07:01:20|11464.2|11461.4|11464|11461.2|11465.3|11462.2|11463.2|11460.1|2
1653894090000|2022-05-30 07:01:30|11463.4|11460.6|11459|11456.2|11463.4|11460.6|11458.6|11455.3|43
1653894100000|2022-05-30 07:01:40|11458.5|11455.7|11455.6|11452.8|11459.7|11456.9|11455.6|11452.8|30
1653894110000|2022-05-30 07:01:50|11455.4|11452.6|11456.4|11453.6|11456.7|11453.6|11454.3|11450.9|39
1653894120000|2022-05-30 07:02:00|11455.4|11452.6|11455.6|11452.8|11457.5|11454.7|11455.2|11452.4|19
1653894130000|2022-05-30 07:02:10|11455.4|11452.6|11459.3|11456.5|11459.3|11456.5|11455.4|11452.6|26
1653894140000|2022-05-30 07:02:20|11460|11457.2|11461.4|11458.6|11462.4|11459.6|11459.4|11456.5|15
1653894150000|2022-05-30 07:02:30|11461.7|11458.9|11462.2|11459.4|11463|11460.2|11461.7|11458.9|3
1653894160000|2022-05-30 07:02:40|11461.6|11458.8|11461.4|11458.6|11462.7|11459.9|11461.2|11458.4|4
1653894170000|2022-05-30 07:02:50|11462|11459.2|11461.4|11458.6|11462.2|11459.4|11461.4|11458.6|1
1653894180000|2022-05-30 07:03:00|11462.2|11459.4|11465|11462.2|11465|11462.2|11462.2|11459.4|8
1653894190000|2022-05-30 07:03:10|11464.4|11461.6|11467.7|11464.9|11468|11465.2|11464.4|11461.6|9
1653894200000|2022-05-30 07:03:20|11467.4|11464.6|11468.4|11465.6|11470.1|11466.6|11467.4|11464.3|4
1653894210000|2022-05-30 07:03:30|11467.8|11465|11468|11465.2|11468.5|11465.2|11466.7|11463.9|2
1653894220000|2022-05-30 07:03:40|11468.1|11464.1|11468.1|11465.3|11468.7|11465.9|11467.2|11464.1|5
1653894230000|2022-05-30 07:03:50|11468|11465.2|11468.2|11465.4|11468.7|11465.9|11468|11465.2|4
1653894240000|2022-05-30 07:04:00|11467.7|11464.9|11464.2|11461.4|11468.4|11465.6|11464|11461.2|9
1653894250000|2022-05-30 07:04:10|11463.7|11460.9|11463.5|11460.7|11464.1|11461.3|11461.9|11459.1|27
1653894260000|2022-05-30 07:04:20|11464.5|11461.7|11459.5|11456.7|11464.5|11461.7|11459.5|11456.7|9
1653894270000|2022-05-30 07:04:30|11458.5|11455.7|11458|11455.2|11458.5|11455.7|11457.5|11454.7|6
1653894280000|2022-05-30 07:04:40|11457.8|11455|11460|11457.2|11460.5|11457.7|11457.5|11454.7|5
1653894290000|2022-05-30 07:04:50|11460.5|11457.7|11461|11458.2|11461|11458.2|11459.5|11456.7|8
1653894300000|2022-05-30 07:05:00|11461.3|11458.5|11456|11453.2|11462.5|11459.7|11455.7|11452.9|22
1653894310000|2022-05-30 07:05:10|11455.4|11452.6|11456|11453.2|11456.2|11453.4|11454.7|11451.9|8
1653894320000|2022-05-30 07:05:20|11455.7|11452.9|11456.2|11453.4|11457|11454.2|11454.5|11451.7|10
1653894330000|2022-05-30 07:05:30|11455.6|11452.8|11455|11452.2|11456.1|11453.2|11454|11451.1|10
1653894340000|2022-05-30 07:05:40|11455.6|11452.8|11456|11453.2|11456.5|11453.7|11455|11452.1|2
1653894350000|2022-05-30 07:05:50|11455.4|11452.6|11456|11453.2|11456.5|11453.7|11455.4|11451.9|1
1653894360000|2022-05-30 07:06:00|11455.4|11452.6|11449.2|11446.4|11456|11453.2|11446.2|11443.4|105
1653894370000|2022-05-30 07:06:10|11448.5|11445.7|11444|11441.2|11448.5|11445.7|11444|11441.2|51
1653894380000|2022-05-30 07:06:20|11443.7|11440.9|11444|11441.2|11445|11442.2|11442.5|11439.7|31
1653894390000|2022-05-30 07:06:30|11444.3|11441.5|11445|11442.2|11445.5|11442.7|11442.5|11439.7|15
1653894400000|2022-05-30 07:06:40|11445.3|11442.5|11446|11443.2|11448.1|11445.3|11445.3|11442.5|44
1653894410000|2022-05-30 07:06:50|11446.4|11443.6|11447|11444.2|11447|11444.2|11445.5|11442.7|10
1653894420000|2022-05-30 07:07:00|11447.3|11444.5|11444.7|11441.9|11448|11445.2|11444.5|11441.7|22
1653894430000|2022-05-30 07:07:10|11444.5|11441.7|11447|11444.2|11447|11444.2|11444.5|11441.7|8
1653894440000|2022-05-30 07:07:20|11446|11443.2|11447|11444.2|11447.5|11444.7|11446|11443.2|12
1653894450000|2022-05-30 07:07:30|11446.4|11443.6|11445.5|11442.7|11446.4|11443.6|11445|11442.2|4
1653894460000|2022-05-30 07:07:40|11445|11442.2|11446.8|11444|11447.5|11444.7|11444.5|11441.7|15
1653894470000|2022-05-30 07:07:50|11447|11444.2|11448.5|11445.7|11448.5|11445.7|11446.5|11443.7|8
1653894480000|2022-05-30 07:08:00|11448.2|11445.4|11446.7|11443.9|11449|11446.2|11444.4|11441.6|31
1653894490000|2022-05-30 07:08:10|11447|11444.2|11446.2|11443.4|11447|11444.2|11445.2|11442.4|13
1653894500000|2022-05-30 07:08:20|11445.7|11442.9|11446.2|11443.4|11447|11444.2|11445.7|11442.9|3
1653894510000|2022-05-30 07:08:30|11446|11443.2|11449|11446.2|11449|11446.2|11445.2|11442.4|15
1653894520000|2022-05-30 07:08:40|11448.8|11446|11447.5|11444.7|11449|11446.2|11447.5|11444.7|4
1653894530000|2022-05-30 07:08:50|11447.8|11445|11447|11444.2|11448|11445.2|11446.5|11443.7|3
1653894540000|2022-05-30 07:09:00|11447.3|11444.5|11448|11445.2|11449|11446.2|11447|11444.2|5
1653894550000|2022-05-30 07:09:10|11449.1|11445.1|11449|11446.2|11449.1|11446.2|11448.8|11445.1|5
1653894560000|2022-05-30 07:09:20|11449.3|11446.5|11442.4|11439.6|11449.5|11446.7|11442.4|11439.6|25
1653894570000|2022-05-30 07:09:30|11442.3|11439.5|11444.4|11441.6|11445.4|11442.6|11442.3|11439.5|10
1653894580000|2022-05-30 07:09:40|11444.7|11441.9|11445.6|11442.8|11446.4|11443.6|11444.7|11441.9|9
1653894590000|2022-05-30 07:09:50|11445.4|11442.6|11444.4|11441.6|11445.4|11442.6|11442.1|11439.3|15
1653894600000|2022-05-30 07:10:00|11443.9|11441.1|11443.4|11440.6|11444.4|11441.6|11441.4|11438.6|2
1653894610000|2022-05-30 07:10:10|11444.3|11441.5|11446.4|11443.6|11447.2|11444.4|11443.9|11441.1|22
1653894620000|2022-05-30 07:10:20|11446.3|11443.5|11447.6|11444.8|11447.6|11444.8|11446.3|11443.5|6
1653894630000|2022-05-30 07:10:30|11447.4|11444.6|11447.9|11445.1|11448.9|11446.1|11447.4|11444.6|11
1653894640000|2022-05-30 07:10:40|11447.4|11444.6|11445.4|11442.6|11447.4|11444.6|11444.9|11442.1|10
1653894650000|2022-05-30 07:10:50|11446.2|11443.4|11447.3|11444.5|11447.9|11445.1|11445.4|11442.6|3
1653894660000|2022-05-30 07:11:00|11446.9|11444.1|11446.4|11443.6|11447.9|11445.1|11445.4|11442.6|4
1653894670000|2022-05-30 07:11:10|11445.4|11442.6|11447.2|11444.4|11447.2|11444.4|11444.9|11442.1|22
1653894680000|2022-05-30 07:11:20|11447.9|11445.1|11449.9|11447.1|11449.9|11447.1|11446.9|11444.1|7
1653894690000|2022-05-30 07:11:30|11450.1|11447.3|11450.2|11447.4|11450.4|11447.6|11449.9|11447.1|10
1653894700000|2022-05-30 07:11:40|11450.4|11447.6|11449.4|11446.6|11450.4|11447.6|11448.9|11446.1|3
1653894710000|2022-05-30 07:11:50|11450|11447.2|11450.4|11447.6|11451.2|11448.4|11449.2|11446.4|3
1653894720000|2022-05-30 07:12:00|11449.9|11447.1|11450.4|11447.6|11450.4|11447.6|11448.9|11446.1|4
1653894730000|2022-05-30 07:12:10|11451|11448.2|11451.4|11448.6|11452.4|11449.6|11451|11448.2|13
1653894740000|2022-05-30 07:12:20|11451.7|11448.9|11451.4|11448.6|11454.9|11452.1|11450.9|11448.1|11
1653894750000|2022-05-30 07:12:30|11451|11448.2|11450.9|11448.1|11451.7|11448.9|11450.2|11447.4|5
1653894760000|2022-05-30 07:12:40|11451.2|11448.4|11452.2|11449.4|11452.2|11449.4|11450.9|11448.1|2
1653894770000|2022-05-30 07:12:50|11453.3|11449.3|11449.5|11446.7|11453.3|11449.6|11449.4|11446.6|11
1653894780000|2022-05-30 07:13:00|11449.4|11446.6|11455.8|11453|11455.8|11453|11449.4|11446.6|24
1653894790000|2022-05-30 07:13:10|11456.5|11453.7|11455.8|11453|11456.8|11454|11455.3|11452.5|6
1653894800000|2022-05-30 07:13:20|11455.2|11452.4|11450.5|11447.7|11455.3|11452.5|11449.8|11447|8
1653894810000|2022-05-30 07:13:30|11450.7|11447.9|11450.3|11447.5|11450.8|11448|11448.8|11446|5
1653894820000|2022-05-30 07:13:40|11449.4|11446.6|11451.3|11448.5|11451.8|11449|11448.8|11446|2
1653894830000|2022-05-30 07:13:50|11451.8|11449|11452.3|11449.5|11452.3|11449.5|11451.8|11449|1
1653894840000|2022-05-30 07:14:00|11451.8|11449|11452.3|11449.5|11453|11450.2|11451.3|11448.5|6
1653894850000|2022-05-30 07:14:10|11453.2|11449.2|11451.8|11449|11453.4|11450.5|11451.8|11449|2
1653894860000|2022-05-30 07:14:20|11452.2|11449.4|11452.8|11450|11453.3|11450.5|11452.2|11449.4|3
1653894870000|2022-05-30 07:14:30|11452.5|11449.7|11452.8|11450|11452.8|11450|11452|11449.2|1
1653894880000|2022-05-30 07:14:40|11453|11450.2|11452.3|11449.5|11453.3|11450.5|11452.3|11449.5|1
1653894890000|2022-05-30 07:14:50|11451.5|11448.7|11450.3|11447.5|11451.5|11448.7|11449.3|11446.5|6
1653894900000|2022-05-30 07:15:00|11450.6|11447.8|11449.3|11446.5|11450.6|11447.8|11449|11446.2|3
1653894910000|2022-05-30 07:15:10|11449|11446.2|11448.3|11445.5|11449|11446.2|11446.4|11443.6|17
1653894920000|2022-05-30 07:15:20|11448.6|11445.8|11448.3|11445.5|11448.8|11446|11448.3|11445.5|0
1653894930000|2022-05-30 07:15:30|11448|11445.2|11448.3|11445.5|11448.3|11445.5|11445.4|11442.6|9
1653894940000|2022-05-30 07:15:40|11448.6|11445.8|11447.8|11445|11448.6|11445.8|11447.5|11444.7|6
1653894950000|2022-05-30 07:15:50|11448.3|11445.5|11450.3|11447.5|11450.3|11447.5|11447.5|11444.7|32
1653894960000|2022-05-30 07:16:00|11449.7|11446.9|11444.3|11441.5|11449.7|11446.9|11442.8|11440|29
1653894970000|2022-05-30 07:16:10|11444.9|11442.1|11442.3|11439.5|11444.9|11442.1|11441.8|11439|16
1653894980000|2022-05-30 07:16:20|11442.6|11439.8|11446.3|11443.5|11446.6|11443.5|11442.3|11439.5|8
1653894990000|2022-05-30 07:16:30|11446.8|11444|11447.3|11444.5|11447.6|11444.8|11446.4|11443.6|11
1653895000000|2022-05-30 07:16:40|11447.9|11445.1|11449|11446.2|11449.3|11446.5|11446.8|11444|4
1653895010000|2022-05-30 07:16:50|11448.2|11445.4|11446.3|11443.5|11448.2|11445.4|11446|11443.2|3
1653895020000|2022-05-30 07:17:00|11446.9|11444.1|11444.9|11442.1|11447.2|11444.4|11444.9|11442.1|29
1653895030000|2022-05-30 07:17:10|11445.4|11442.6|11440.1|11437.3|11446.4|11443.6|11439.3|11436.4|56
1653895040000|2022-05-30 07:17:20|11439.5|11436.7|11441.6|11438.8|11441.6|11438.8|11438.6|11435.8|78
1653895050000|2022-05-30 07:17:30|11441.9|11439.1|11444.9|11442.1|11445.2|11442.1|11441.9|11439.1|22
1653895060000|2022-05-30 07:17:40|11444.6|11441.8|11446.1|11443.3|11447|11443.9|11444.1|11441.3|19
1653895070000|2022-05-30 07:17:50|11445.8|11443|11446.1|11443.3|11448.4|11445.6|11445.8|11443|26
1653895080000|2022-05-30 07:18:00|11446.4|11443.6|11452.4|11449.6|11452.4|11449.6|11446.4|11443.6|28
1653895090000|2022-05-30 07:18:10|11453|11449|11451.9|11449.1|11453.9|11451.1|11451.9|11449|27
1653895100000|2022-05-30 07:18:20|11451.4|11448.6|11451.6|11448.8|11451.9|11449.1|11451.4|11448.6|3
1653895110000|2022-05-30 07:18:30|11451.4|11448.6|11451.9|11449.1|11452.9|11450.1|11451.4|11448.6|7
1653895120000|2022-05-30 07:18:40|11452.4|11449.6|11454.4|11451.6|11454.4|11451.6|11452.4|11449.6|9
1653895130000|2022-05-30 07:18:50|11455.6|11452.8|11452.7|11449.9|11457.7|11454.9|11452.4|11449.6|17
1653895140000|2022-05-30 07:19:00|11453|11450.2|11451.2|11448.4|11453.2|11450.4|11451.2|11448.4|3
1653895150000|2022-05-30 07:19:10|11452.4|11449.6|11452.9|11450.1|11453.4|11450.6|11451.4|11448.6|9
1653895160000|2022-05-30 07:19:20|11452.6|11449.8|11455.9|11453.1|11456.4|11453.6|11451.9|11449.1|24
1653895170000|2022-05-30 07:19:30|11455.7|11452.9|11454.4|11451.6|11455.7|11452.9|11454.1|11451.3|4
1653895180000|2022-05-30 07:19:40|11454.1|11451.3|11455.9|11453.1|11457.4|11454.6|11453.9|11451.1|6
1653895190000|2022-05-30 07:19:50|11456.9|11454.1|11455.5|11452.7|11456.9|11454.1|11454.9|11452.1|2
1653895200000|2022-05-30 07:20:00|11455.9|11453.1|11455.9|11453.1|11457.2|11454.1|11455.3|11452.5|12
1653895210000|2022-05-30 07:20:10|11456.2|11453.4|11457.4|11454.6|11457.4|11454.6|11455.9|11452.8|3
1653895220000|2022-05-30 07:20:20|11457.1|11454.3|11450.4|11447.6|11457.1|11454.3|11450.4|11447.6|23
1653895230000|2022-05-30 07:20:30|11450.7|11447.9|11449.9|11447.1|11451.9|11449.1|11449.4|11446.6|3
1653895240000|2022-05-30 07:20:40|11450.4|11447.6|11451.9|11449.1|11451.9|11449.1|11450.4|11447.6|2
1653895250000|2022-05-30 07:20:50|11451.4|11448.6|11450.9|11448.1|11452.6|11449.8|11449.9|11447.1|1
1653895260000|2022-05-30 07:21:00|11450.1|11447.3|11448.9|11446.1|11451.2|11448.1|11448.8|11446|9
1653895270000|2022-05-30 07:21:10|11449.9|11447.1|11448.9|11446.1|11449.9|11447.1|11448.4|11445.6|1
1653895280000|2022-05-30 07:21:20|11449.2|11446.4|11449.4|11446.6|11449.9|11447.1|11448.9|11446.1|1
1653895290000|2022-05-30 07:21:30|11448.9|11446.1|11447.9|11445.1|11448.9|11446.1|11447.1|11444|4
1653895300000|2022-05-30 07:21:40|11447.1|11444.3|11446.9|11444.1|11448.2|11445.1|11446.4|11443.6|5
1653895310000|2022-05-30 07:21:50|11447.2|11443.2|11446.9|11444.1|11447.2|11444.1|11444.9|11442.1|6
1653895320000|2022-05-30 07:22:00|11447.5|11444.7|11445.9|11443.1|11448.4|11445.6|11444.3|11441.5|11
1653895330000|2022-05-30 07:22:10|11446.2|11443.4|11447.9|11445.1|11449.1|11446.3|11445.9|11443.1|5
1653895340000|2022-05-30 07:22:20|11448.4|11445.6|11449.9|11447.1|11450|11447.1|11447.9|11445.1|7
1653895350000|2022-05-30 07:22:30|11450.4|11447.6|11450.4|11447.6|11450.9|11448.1|11449.4|11446.6|4
1653895360000|2022-05-30 07:22:40|11450.7|11447.9|11450.4|11447.6|11450.9|11448.1|11450.4|11447.6|1
1653895370000|2022-05-30 07:22:50|11450.9|11448.1|11452.9|11450.1|11453.2|11450.4|11450.9|11448.1|7
1653895380000|2022-05-30 07:23:00|11451.4|11448.6|11448|11445.2|11451.4|11448.6|11448|11445.2|3
1653895390000|2022-05-30 07:23:10|11447.4|11444.6|11448.9|11446.1|11448.9|11446.1|11447.4|11444.6|3
1653895400000|2022-05-30 07:23:20|11448.7|11445.9|11449.9|11447.1|11450.3|11447.5|11448.7|11445.8|5
1653895410000|2022-05-30 07:23:30|11450.2|11447.4|11450.9|11448.1|11450.9|11448.1|11449.4|11446.6|5
1653895420000|2022-05-30 07:23:40|11450.4|11447.6|11446.9|11444.1|11450.4|11447.6|11446.4|11443.6|8
1653895430000|2022-05-30 07:23:50|11447.4|11444.6|11446.9|11444.1|11447.4|11444.6|11446.9|11444.1|0
1653895440000|2022-05-30 07:24:00|11447.5|11444.7|11449.4|11446.6|11450.7|11447.9|11446.9|11444.1|8
1653895450000|2022-05-30 07:24:10|11448.9|11446.1|11448.9|11446.1|11449.9|11447.1|11447.9|11445.1|5
1653895460000|2022-05-30 07:24:20|11447.9|11445.1|11453.1|11450.3|11453.6|11450.8|11447.9|11445.1|5
1653895470000|2022-05-30 07:24:30|11452.9|11450.1|11452.9|11450.1|11453.5|11450.7|11452.9|11450.1|3
1653895480000|2022-05-30 07:24:40|11451.9|11449.1|11445.9|11443.1|11451.9|11449.1|11445.9|11443.1|9
1653895490000|2022-05-30 07:24:50|11446.2|11443.4|11445.5|11442.7|11446.9|11444.1|11442.6|11439.8|30
1653895500000|2022-05-30 07:25:00|11445.3|11442.5|11446.4|11443.6|11448.7|11445.9|11445.3|11442.5|10
1653895510000|2022-05-30 07:25:10|11447.6|11444.8|11449.9|11447.1|11449.9|11447.1|11447.6|11444.8|13
1653895520000|2022-05-30 07:25:20|11450.2|11447.4|11452.9|11450.1|11453.4|11450.6|11449.9|11447.1|5
1653895530000|2022-05-30 07:25:30|11453.7|11450.9|11454.4|11451.6|11455.2|11452.4|11453.4|11450.6|9
1653895540000|2022-05-30 07:25:40|11454.7|11451.9|11454.9|11452.1|11455.4|11452.6|11453.3|11450.5|22
1653895550000|2022-05-30 07:25:50|11455.1|11452.3|11456.9|11454.1|11457.4|11454.6|11454.9|11452.1|4
1653895560000|2022-05-30 07:26:00|11456.6|11453.8|11455.9|11453.1|11458.5|11455.7|11455.9|11453.1|31
1653895570000|2022-05-30 07:26:10|11456.9|11454.1|11455.9|11453.1|11457.2|11454.4|11454.4|11451.6|7
1653895580000|2022-05-30 07:26:20|11456.5|11453.7|11460.9|11458.1|11462.4|11459.6|11455.9|11452.8|14
1653895590000|2022-05-30 07:26:30|11460.3|11457.5|11459.4|11456.6|11460.3|11457.5|11459.1|11456.3|4
1653895600000|2022-05-30 07:26:40|11459.1|11456.3|11458.9|11456.1|11459.9|11457.1|11458.4|11455.6|4
1653895610000|2022-05-30 07:26:50|11459.2|11456.4|11460.9|11458.1|11462.9|11460.1|11458.9|11456.1|9
1653895620000|2022-05-30 07:27:00|11462|11458|11461.4|11458.6|11462|11459.1|11459.4|11456.6|13
1653895630000|2022-05-30 07:27:10|11461.1|11458.3|11460.9|11458.1|11461.2|11458.4|11459.9|11457.1|9
1653895640000|2022-05-30 07:27:20|11460.6|11457.8|11459.9|11457.1|11460.9|11458.1|11459.9|11457.1|6
1653895650000|2022-05-30 07:27:30|11460.2|11457.4|11459.7|11456.9|11462.9|11460.1|11459.4|11456.6|13
1653895660000|2022-05-30 07:27:40|11459.9|11457.1|11457.9|11455.1|11460.9|11458.1|11457.7|11454.9|14
1653895670000|2022-05-30 07:27:50|11457.4|11454.6|11459.9|11457.1|11460.8|11457.1|11457.4|11454.6|8
1653895680000|2022-05-30 07:28:00|11459.6|11456.8|11461.2|11458.4|11461.4|11458.6|11459.6|11456.8|3
1653895690000|2022-05-30 07:28:10|11461|11458.2|11459.9|11457.1|11461|11458.2|11459.9|11457.1|3
1653895700000|2022-05-30 07:28:20|11459.2|11456.4|11459.9|11457.1|11459.9|11457.1|11458.9|11456.1|7
1653895710000|2022-05-30 07:28:30|11460.5|11457.7|11459.4|11456.6|11460.9|11458.1|11459.4|11456.6|1
1653895720000|2022-05-30 07:28:40|11459.9|11457.1|11458|11455.2|11459.9|11457.1|11457.9|11455.1|7
1653895730000|2022-05-30 07:28:50|11458.4|11455.6|11459.2|11456.4|11459.2|11456.4|11457.5|11454.7|4
1653895740000|2022-05-30 07:29:00|11459.3|11456.5|11458.8|11456|11459.3|11456.5|11458.7|11455.9|3
1653895750000|2022-05-30 07:29:10|11458.5|11455.7|11458.8|11456|11458.8|11456|11458|11455.2|0
1653895760000|2022-05-30 07:29:20|11456.3|11453.5|11456.8|11454|11456.8|11454|11456.3|11453.5|4
1653895770000|2022-05-30 07:29:30|11456.3|11453.5|11455.8|11453|11456.3|11453.5|11455.3|11452.5|2
1653895780000|2022-05-30 07:29:40|11456|11453.2|11456.8|11454|11456.8|11454|11454.3|11451.5|5
1653895790000|2022-05-30 07:29:50|11455.9|11453.1|11455.8|11453|11455.9|11453.1|11455.8|11453|1
1653895800000|2022-05-30 07:30:00|11456.3|11453.5|11456.8|11454|11457.3|11454.5|11456.3|11453.5|10
1653895810000|2022-05-30 07:30:10|11456.5|11453.7|11458.8|11456|11459.3|11456.5|11455.4|11452.6|29
1653895820000|2022-05-30 07:30:20|11459.1|11456.3|11459.3|11456.5|11460.6|11457.8|11459|11456.2|11
1653895830000|2022-05-30 07:30:30|11459.6|11456.8|11460.8|11458|11460.8|11458|11459.6|11456.8|2
1653895840000|2022-05-30 07:30:40|11461|11458.2|11461|11458.2|11463|11460.2|11460.8|11458|13
1653895850000|2022-05-30 07:30:50|11461.3|11458.5|11459.8|11457|11462.8|11460|11459.6|11456.8|12
1653895860000|2022-05-30 07:31:00|11460.8|11458|11458.8|11456|11460.8|11458|11458.8|11456|15
1653895870000|2022-05-30 07:31:10|11459.1|11456.3|11455.8|11453|11459.3|11456.5|11455.3|11452.5|6
1653895880000|2022-05-30 07:31:20|11455.2|11452.4|11457.3|11454.5|11457.3|11454.5|11454.8|11452|10
1653895890000|2022-05-30 07:31:30|11456.8|11454|11455.8|11453|11456.8|11454|11455.8|11452.1|1
1653895900000|2022-05-30 07:31:40|11456.1|11452.1|11455.3|11452.5|11456.3|11453.5|11455.2|11452.1|2
1653895910000|2022-05-30 07:31:50|11455.9|11453.1|11456.8|11454|11456.8|11454|11455.3|11452.5|3
1653895920000|2022-05-30 07:32:00|11455.8|11453|11456.8|11454|11456.8|11454|11455.8|11453|8
1653895930000|2022-05-30 07:32:10|11456.2|11453.4|11451.8|11449|11456.2|11453.4|11450.8|11448|8
1653895940000|2022-05-30 07:32:20|11452.4|11449.6|11453.8|11451|11453.8|11451|11452.4|11449.6|5
1653895950000|2022-05-30 07:32:30|11453.3|11450.5|11453.3|11450.5|11453.8|11451|11453.3|11450.5|3
1653895960000|2022-05-30 07:32:40|11453.8|11451|11453.8|11451|11453.8|11451|11452.8|11450|2
1653895970000|2022-05-30 07:32:50|11453.5|11450.7|11450.8|11448|11453.8|11451|11450.8|11448|2
1653895980000|2022-05-30 07:33:00|11450.5|11447.7|11452.8|11450|11452.8|11450|11450.5|11447.7|13
1653896000000|2022-05-30 07:33:20|11453.1|11450.3|11453.3|11450.5|11453.3|11450.5|11453|11450.2|1
1653896010000|2022-05-30 07:33:30|||||||||1
1653896020000|2022-05-30 07:33:40|11453.9|11451.1|11450.5|11447.7|11454|11451.2|11450.5|11447.7|7
1653896030000|2022-05-30 07:33:50|11450.8|11448|11450.8|11448|11452.3|11449.5|11450.3|11447.5|3
1653896040000|2022-05-30 07:34:00|11450.5|11447.7|11451.8|11449|11451.8|11449|11448.8|11446|8
1653896050000|2022-05-30 07:34:10|11452.7|11448.7|11454.8|11452|11455|11452.2|11452.3|11448.7|11
1653896060000|2022-05-30 07:34:20|11455.3|11452.5|11456.3|11453.5|11456.3|11453.5|11455.3|11452.5|1
1653896070000|2022-05-30 07:34:30|11456.6|11453.8|11458.3|11455.5|11458.6|11455.8|11456.6|11453.8|9
1653896080000|2022-05-30 07:34:40|11458.6|11455.8|11458.6|11455.8|11459.3|11456.5|11457.6|11454.7|12
1653896090000|2022-05-30 07:34:50|11458.8|11456|11458.9|11454.9|11459.1|11456.3|11457.8|11454.9|4
1653896100000|2022-05-30 07:35:00|11458.3|11454.3|11454.8|11452|11458.3|11454.3|11454.8|11452|8
1653896110000|2022-05-30 07:35:10|11454.3|11451.5|11455.8|11453|11457.1|11454|11454.3|11451.5|2
1653896120000|2022-05-30 07:35:20|11456.9|11452.9|11456|11453.2|11457.5|11454.7|11455.8|11452.9|4
1653896130000|2022-05-30 07:35:30|11456.6|11453.8|11455.8|11453|11456.6|11453.8|11455.8|11453|2
1653896140000|2022-05-30 07:35:40|11455.3|11452.5|11452.8|11450|11455.8|11453|11450.8|11448|8
1653896150000|2022-05-30 07:35:50|11452.3|11449.5|11451|11448.2|11452.3|11449.5|11451|11448.2|6
1653896160000|2022-05-30 07:36:00|11450.5|11447.7|11446|11443.2|11450.5|11447.7|11446|11443.2|13
1653896170000|2022-05-30 07:36:10|11445.5|11442.7|11446.9|11442.9|11447.1|11443.4|11445.5|11442.7|9
1653896180000|2022-05-30 07:36:20|11446.2|11443.4|11444.3|11441.5|11446.2|11443.4|11444.3|11441.5|4
1653896190000|2022-05-30 07:36:30|11443.7|11440.9|11444.3|11441.5|11445.8|11443|11443.3|11440.5|5
1653896200000|2022-05-30 07:36:40|11443.5|11440.7|11444.2|11441.4|11444.7|11441.9|11442.5|11439.7|40
1653896210000|2022-05-30 07:36:50|11444.5|11441.7|11442.5|11439.7|11445.2|11442.4|11441.2|11438.3|36
1653896220000|2022-05-30 07:37:00|11442.3|11439.5|11439.8|11437|11442.6|11439.8|11439.5|11436.7|16
1653896230000|2022-05-30 07:37:10|11440.1|11436.1|11441.5|11438.7|11442|11439.2|11439|11436.1|9
1653896240000|2022-05-30 07:37:20|11441|11438.2|11441|11438.2|11441|11438.2|11440.5|11437.7|4
1653896250000|2022-05-30 07:37:30|11441.1|11437.1|11441|11438.2|11441.1|11438.2|11440|11437.1|3
1653896260000|2022-05-30 07:37:40|11441.6|11438.8|11443.8|11441|11443.8|11441|11441.6|11438.8|6
1653896270000|2022-05-30 07:37:50|11443.5|11440.7|11444.8|11442|11444.8|11442|11443|11440.2|6
1653896280000|2022-05-30 07:38:00|11445.3|11442.5|11443|11440.2|11445.8|11443|11443|11440.2|15
1653896290000|2022-05-30 07:38:10|11444|11441.2|11441|11438.2|11444.3|11441.2|11441|11438.2|10
1653896300000|2022-05-30 07:38:20|11441.8|11439|11442.8|11440|11443.1|11440.3|11441.5|11438.7|8
1653896310000|2022-05-30 07:38:30|11443.1|11440.3|11445.3|11442.5|11445.3|11442.5|11443.1|11440.3|3
1653896320000|2022-05-30 07:38:40|11445|11442.2|11444.8|11442|11446.1|11443.3|11444.8|11442|8
1653896330000|2022-05-30 07:38:50|11444.2|11441.4|11442.4|11439.6|11445.3|11442.5|11441.8|11439|16
1653896340000|2022-05-30 07:39:00|11442.8|11440|11439.8|11437|11442.8|11440|11439.8|11437|8
1653896350000|2022-05-30 07:39:10|11440.5|11437.7|11440.3|11437.5|11441|11438.2|11439.8|11437|11
1653896360000|2022-05-30 07:39:20|11440.8|11438|11439.8|11437|11441.3|11438.5|11438.8|11436|7
1653896370000|2022-05-30 07:39:30|11439.3|11436.5|11439|11436.2|11439.8|11437|11439|11436.2|3
1653896380000|2022-05-30 07:39:40|11438.7|11435.9|11440.3|11437.5|11440.3|11437.5|11438.7|11435.9|11
1653896390000|2022-05-30 07:39:50|11440.6|11437.8|11442.3|11439.5|11442.8|11440|11440.6|11437.8|3
1653896400000|2022-05-30 07:40:00|11442.6|11439.8|11443.6|11440.8|11444|11441.2|11440.8|11437.7|17
1653896410000|2022-05-30 07:40:10|11443.8|11441|11441.3|11438.5|11443.8|11441|11441.3|11438.5|1
1653896420000|2022-05-30 07:40:20|11441|11438.2|11441.8|11439|11441.8|11439|11440.8|11438|2
1653896430000|2022-05-30 07:40:30|11440.3|11437.5|11439.5|11436.7|11441.3|11438.2|11439.5|11436.7|22
1653896440000|2022-05-30 07:40:40|11439.3|11436.5|11439|11436.2|11439.5|11436.7|11439|11436.2|5
1653896450000|2022-05-30 07:40:50|11438.4|11435.6|11438|11435.2|11438.4|11435.6|11434.2|11431.4|78
1653896460000|2022-05-30 07:41:00|11437.7|11434.9|11439.7|11436.9|11439.7|11436.9|11437.5|11434.1|27
1653896470000|2022-05-30 07:41:10|11438|11435.2|11438|11435.2|11439.8|11437|11437|11434.2|13
1653896480000|2022-05-30 07:41:20|11438.5|11435.7|11439.5|11436.7|11439.8|11437|11438.5|11435.7|7
1653896490000|2022-05-30 07:41:30|11440.3|11437.5|11439.5|11436.7|11440.3|11437.5|11439.5|11436.7|6
1653896500000|2022-05-30 07:41:40|11439.7|11436.9|11439.8|11437|11440.3|11437.5|11438.8|11436|7
1653896510000|2022-05-30 07:41:50|11440.3|11437.5|11439.8|11437|11440.3|11437.5|11439.8|11437|3
1653896520000|2022-05-30 07:42:00|11440.3|11437.5|11437.6|11434.8|11440.3|11437.5|11437|11434.2|3
1653896530000|2022-05-30 07:42:10|11438.7|11435.9|11440.1|11437.3|11440.6|11437.8|11438.7|11435.9|12
1653896540000|2022-05-30 07:42:20|11440.8|11438|11441|11438.2|11441.3|11438.5|11440.8|11438|4
1653896550000|2022-05-30 07:42:30|11440.8|11438|11446|11443.2|11446.1|11443.3|11440.8|11438|22
1653896560000|2022-05-30 07:42:40|11445.8|11443|11450.3|11447.5|11451.8|11449|11445.8|11443|14
1653896570000|2022-05-30 07:42:50|11450.8|11448|11453.3|11450.5|11454.3|11451.5|11449.3|11446.5|10
1653896580000|2022-05-30 07:43:00|11453.6|11450.8|11454.8|11452|11455.1|11452.3|11451.9|11449.1|14
1653896590000|2022-05-30 07:43:10|11454.3|11451.5|11454.8|11452|11455.1|11452.3|11453.8|11450.9|12
1653896600000|2022-05-30 07:43:20|11454.4|11451.6|11453.7|11450.9|11454.4|11451.6|11452.7|11449.9|12
1653896610000|2022-05-30 07:43:30|11453.4|11450.6|11453.7|11450.9|11453.7|11450.9|11453.4|11450.6|1
1653896620000|2022-05-30 07:43:40|11454.1|11451.3|11453.6|11450.8|11454.2|11451.4|11452.7|11449.9|3
1653896630000|2022-05-30 07:43:50|11453.7|11450.9|11452.7|11449.9|11453.7|11450.9|11451.9|11449.1|7
1653896640000|2022-05-30 07:44:00|11453|11450.2|11454.6|11451.8|11455|11452.2|11452.7|11449.9|17
1653896650000|2022-05-30 07:44:10|11454.2|11451.4|11454.7|11451.9|11454.7|11451.9|11454.2|11451.4|3
1653896660000|2022-05-30 07:44:20|11454.9|11452.1|11454.2|11451.4|11455.2|11452.4|11454.2|11451.4|9
1653896670000|2022-05-30 07:44:30|11454.7|11451.9|11454.7|11451.9|11455.2|11452.4|11454.4|11451.6|5
1653896680000|2022-05-30 07:44:40|11455.2|11452.4|11451.7|11448.9|11456.2|11453.4|11451.2|11448.4|28
1653896690000|2022-05-30 07:44:50|11451.4|11448.6|11449.3|11446.5|11451.7|11448.9|11447.9|11445.1|17
1653896700000|2022-05-30 07:45:00|11449.7|11446.9|11448.7|11445.9|11451|11448.2|11448.7|11445.6|12
1653896710000|2022-05-30 07:45:10|11449|11446.2|11447.2|11444.4|11449.2|11446.4|11447.2|11444.4|5
1653896720000|2022-05-30 07:45:20|11448.1|11445.3|11451.2|11448.4|11451.7|11448.9|11448.1|11445.3|11
1653896730000|2022-05-30 07:45:30|11450.9|11448.1|11450.7|11447.9|11450.9|11448.1|11450.7|11447.9|0
1653896740000|2022-05-30 07:45:40|11451.7|11448.9|11450.7|11447.9|11451.8|11448.9|11450.2|11447.4|6
1653896750000|2022-05-30 07:45:50|11451|11448.2|11452.7|11449.9|11452.7|11449.9|11449.9|11447.1|5
1653896760000|2022-05-30 07:46:00|11452.9|11450.1|11454.7|11451.9|11456.8|11454|11452.7|11449.9|25
1653896770000|2022-05-30 07:46:10|11454.4|11451.6|11456.7|11453.9|11456.7|11453.9|11454.4|11451.6|12
1653896780000|2022-05-30 07:46:20|11456.1|11453.3|11456.2|11453.4|11456.2|11453.4|11455.2|11452.4|5
1653896790000|2022-05-30 07:46:30|11455.7|11452.9|11455.7|11452.9|11455.7|11452.9|11454.7|11451.9|8
1653896800000|2022-05-30 07:46:40|11455|11452.2|11455.7|11452.9|11455.7|11452.9|11453.9|11451.1|1
1653896810000|2022-05-30 07:46:50|11455.4|11452.6|11456.4|11453.6|11456.7|11453.9|11454.7|11451.9|7
1653896820000|2022-05-30 07:47:00|11456.2|11453.4|11463.9|11461.1|11464.8|11462|11456.2|11453.4|56
1653896830000|2022-05-30 07:47:10|11463.1|11460.3|11462.7|11459.9|11463.2|11460.4|11462.2|11459.4|11
1653896840000|2022-05-30 07:47:20|11462.5|11459.7|11462.7|11459.9|11463.7|11460.9|11462.4|11459.6|4
1653896850000|2022-05-30 07:47:30|11462.4|11459.6|11462.7|11459.9|11464|11461.2|11462.4|11459.6|8
1653896860000|2022-05-30 07:47:40|11463|11460.2|11462.7|11459.9|11463|11460.2|11462.7|11459.9|3
1653896870000|2022-05-30 07:47:50|11463.3|11460.5|11462.7|11459.9|11464.2|11461.4|11462.7|11459.9|10
1653896880000|2022-05-30 07:48:00|11463|11460.2|11464.5|11461.7|11466.2|11462.7|11463|11460.2|28
1653896890000|2022-05-30 07:48:10|11465.3|11462.5|11464.8|11462|11465.4|11462.6|11464.7|11461.9|7
1653896900000|2022-05-30 07:48:20|11464.5|11461.7|11462.3|11459.5|11464.8|11462|11461.8|11459|22
1653896910000|2022-05-30 07:48:30|11462.6|11459.8|11458.3|11455.5|11462.6|11459.8|11457.8|11455|21
1653896920000|2022-05-30 07:48:40|11458|11455.2|11455.7|11452.9|11458.3|11455.5|11455.7|11452.8|15
1653896930000|2022-05-30 07:48:50|11456|11453.2|11456|11453.2|11456.8|11453.7|11455.7|11452.8|2
1653896940000|2022-05-30 07:49:00|11456.5|11453.7|11457.7|11454.9|11458|11455.2|11456.5|11453.7|6
1653896950000|2022-05-30 07:49:10|11456.9|11454.1|11458.8|11456|11459.3|11456.5|11456.5|11453.7|2
1653896960000|2022-05-30 07:49:20|11458.3|11455.5|11456.5|11453.7|11458.3|11455.5|11456.5|11453.7|3
1653896970000|2022-05-30 07:49:30|11457.3|11454.5|11453.7|11450.9|11457.8|11455|11453.2|11450.4|10
1653896980000|2022-05-30 07:49:40|11453.8|11451|11456.2|11453.4|11456.3|11453.5|11453.2|11450.4|8
1653896990000|2022-05-30 07:49:50|11456.5|11453.7|11456.7|11453.9|11457.6|11454.7|11456.5|11453.6|7
1653897000000|2022-05-30 07:50:00|11457.3|11454.5|11459|11456.2|11459.8|11456.7|11456.7|11453.6|6
1653897010000|2022-05-30 07:50:10|11458.7|11455.9|11461|11458.2|11461|11458.2|11458.5|11455.7|5
1653897020000|2022-05-30 07:50:20|11461.5|11458.7|11459.5|11456.7|11461.5|11458.7|11459.5|11456.7|2
1653897030000|2022-05-30 07:50:30|11459|11456.2|11459.5|11456.7|11459.8|11457|11459|11456.2|2
1653897050000|2022-05-30 07:50:50|11460|11457.2|11460.5|11457.7|11461|11458.2|11459.5|11456.7|14
1653897060000|2022-05-30 07:51:00|11460.8|11458|11461|11458.2|11461.6|11458.8|11460.5|11457.7|2
1653897070000|2022-05-30 07:51:10|11461.3|11458.5|11466.5|11463.7|11466.8|11464|11461.3|11458.5|17
1653897080000|2022-05-30 07:51:20|11466.8|11464|11465.3|11462.5|11466.8|11464|11464.8|11462|10
1653897090000|2022-05-30 07:51:30|11466.2|11462.2|11463.3|11460.5|11466.2|11463.2|11462.8|11460|8
1653897100000|2022-05-30 07:51:40|||||||||1
1653897110000|2022-05-30 07:51:50|11463.9|11461.1|11464.1|11461.3|11464.3|11461.5|11463.3|11460.5|2
1653897120000|2022-05-30 07:52:00|11464.3|11461.5|11465.3|11462.5|11466.3|11463.5|11464.3|11461.5|6
1653897130000|2022-05-30 07:52:10|11464.3|11461.5|11462.8|11460|11464.3|11461.5|11461.5|11458.7|10
1653897140000|2022-05-30 07:52:20|11463.3|11460.5|11464.8|11462|11464.8|11462|11461.5|11458.6|6
1653897150000|2022-05-30 07:52:30|11464.5|11461.7|11465.3|11462.5|11466.3|11463.5|11464.3|11461.5|5
1653897160000|2022-05-30 07:52:40|11466.2|11462.2|11465.3|11462.5|11466.3|11463.5|11465.3|11462.2|1
1653897170000|2022-05-30 07:52:50|11465.9|11463.1|11462.3|11459.5|11466.3|11463.5|11461.8|11459|12
1653897180000|2022-05-30 07:53:00|11461.8|11459|11462.3|11459.5|11462.8|11460|11461.5|11458.7|3
1653897190000|2022-05-30 07:53:10|11463.2|11459.2|11463.3|11460.5|11463.3|11460.5|11460.3|11457.5|25
1653897200000|2022-05-30 07:53:20|11462.3|11459.5|11461.3|11458.5|11463.3|11460.5|11461.3|11458.4|5
1653897210000|2022-05-30 07:53:30|11461|11458.2|11461.3|11458.5|11461.3|11458.5|11460.3|11457.5|1
1653897220000|2022-05-30 07:53:40|11460.8|11458|11461.3|11458.5|11461.8|11459|11460.3|11457.2|4
1653897230000|2022-05-30 07:53:50|11461.6|11458.8|11462.3|11459.5|11462.8|11460|11461.3|11458.5|3
1653897240000|2022-05-30 07:54:00|11462|11459.2|11464.8|11462|11465.3|11462.5|11460.3|11457.5|19
1653897250000|2022-05-30 07:54:10|11464.3|11461.5|11464.8|11462|11464.8|11462|11463.8|11461|0
1653897260000|2022-05-30 07:54:20|11464.3|11461.5|11465.3|11462.5|11465.3|11462.5|11463.8|11461|5
1653897270000|2022-05-30 07:54:30|11465|11462.2|11464.3|11461.5|11465.4|11462.2|11463.8|11461|7
1653897280000|2022-05-30 07:54:40|11463.8|11461|11464.8|11462|11464.8|11462|11463.8|11461|3
1653897290000|2022-05-30 07:54:50|11463.5|11460.7|11463.5|11460.7|11463.5|11460.7|11463.5|11460.7|4
1653897300000|2022-05-30 07:55:00|11463.3|11460.5|11462.8|11460|11463.4|11460.5|11461.8|11459|8
1653897310000|2022-05-30 07:55:10|11461.8|11459|11463.3|11460.5|11463.3|11460.5|11461.8|11459|13
1653897320000|2022-05-30 07:55:20|11463.1|11460.3|11463.8|11461|11463.8|11461|11463.1|11460.3|1
1653897330000|2022-05-30 07:55:30|11464.4|11461.6|11465.3|11462.5|11465.3|11462.5|11464.4|11461.6|5
1653897340000|2022-05-30 07:55:40|11465.6|11462.8|11465.8|11463|11466.8|11464|11465.3|11462.5|14
1653897350000|2022-05-30 07:55:50|11466.3|11463.5|11467.3|11464.5|11467.8|11465|11466.3|11463.5|5
1653897360000|2022-05-30 07:56:00|11468.5|11465.7|11468.8|11466|11469.6|11466.8|11468.3|11465.5|19
1653897370000|2022-05-30 07:56:10|11468.2|11465.4|11468.3|11465.5|11469.3|11466.5|11467.7|11464.9|20
1653897380000|2022-05-30 07:56:20|11468.6|11465.8|11468.3|11465.5|11468.8|11466|11466.3|11463.5|12
1653897390000|2022-05-30 07:56:30|11468|11465.2|11467.3|11464.5|11468.3|11465.5|11467.1|11464.3|10
1653897400000|2022-05-30 07:56:40|11467.6|11464.8|11468.8|11466|11468.8|11466|11466.3|11463.2|26
1653897410000|2022-05-30 07:56:50|11468.3|11465.5|11468.3|11465.5|11469.3|11466.5|11467.5|11464.7|7
1653897420000|2022-05-30 07:57:00|11469.2|11466.4|11470.3|11467.5|11471.8|11469|11469.2|11466.4|22
1653897430000|2022-05-30 07:57:10|11470.9|11468.1|11473.5|11470.7|11475.9|11473.1|11469.5|11466.6|41
1653897440000|2022-05-30 07:57:20|11472.8|11470|11473.3|11470.5|11474.8|11472|11472.3|11469.5|39
1653897450000|2022-05-30 07:57:30|11472.7|11469.9|11472.8|11470|11473.3|11470.5|11472.3|11469.5|3
1653897460000|2022-05-30 07:57:40|11472.5|11469.7|11472.3|11469.5|11472.6|11469.8|11471.5|11468.7|7
1653897470000|2022-05-30 07:57:50|11471.7|11468.9|11472.3|11469.5|11473.6|11470.5|11471.5|11468.7|2
1653897480000|2022-05-30 07:58:00|11472.8|11470|11475.3|11472.5|11475.8|11473|11472.8|11470|6
1653897490000|2022-05-30 07:58:10|11475.1|11472.3|11474.3|11471.5|11475.3|11472.5|11474.3|11470.6|8
1653897500000|2022-05-30 07:58:20|11473.5|11470.7|11474.3|11471.5|11474.3|11471.5|11473.3|11470.5|6
1653897510000|2022-05-30 07:58:30|11474.1|11471.3|11474.4|11471.6|11475.5|11472.5|11474.1|11471.3|7
1653897520000|2022-05-30 07:58:40|11474.3|11471.5|11470.3|11467.5|11474.3|11471.5|11469.8|11467|9
1653897530000|2022-05-30 07:58:50|11470.8|11468|11470.4|11467.6|11472.4|11469.6|11470.1|11467.3|12
1653897540000|2022-05-30 07:59:00|11469.9|11467.1|11468.7|11465.9|11469.9|11467.1|11467.6|11464.5|29
1653897550000|2022-05-30 07:59:10|11468.6|11465.8|11468.6|11465.8|11469.1|11466.3|11467.9|11465.1|5
1653897560000|2022-05-30 07:59:20|11469.6|11466.8|11471.9|11469.1|11471.9|11469.1|11469.6|11466.8|18
1653897570000|2022-05-30 07:59:30|11472.2|11469.4|11471.3|11468.5|11472.2|11469.4|11471.3|11468.5|3
1653897580000|2022-05-30 07:59:40|11474.4|11471.6|11473.2|11470.4|11475.4|11472.6|11469.6|11466.8|39
1653897590000|2022-05-30 07:59:50|11472.9|11470.1|11477.4|11474.6|11477.4|11474.6|11472.9|11470.1|14
1653897600000|2022-05-30 08:00:00|11477.9|11475.1|11481.2|11478.4|11482.7|11479.9|11477.9|11475.1|86
1653897610000|2022-05-30 08:00:10|11480.4|11477.6|11486.2|11483.4|11487.2|11484.4|11480.4|11477.6|67
1653897620000|2022-05-30 08:00:20|11487.2|11484.4|11487.2|11484.4|11491.4|11488.6|11486.2|11483.4|46
1653897630000|2022-05-30 08:00:30|11487.8|11485|11488.2|11485.4|11490.5|11487.4|11486.2|11483.4|37
1653897640000|2022-05-30 08:00:40|11488.4|11485.6|11486.2|11483.4|11489|11486.2|11486.2|11483.4|22
1653897650000|2022-05-30 08:00:50|11486.8|11484|11488|11485.2|11488|11485.2|11485.9|11483.1|30
1653897660000|2022-05-30 08:01:00|11488.2|11485.4|11487.2|11484.4|11489|11486.2|11487.2|11484.4|5
1653897670000|2022-05-30 08:01:10|11486.6|11483.8|11488.5|11485.7|11489.2|11486.4|11486.6|11483.8|29
1653897680000|2022-05-30 08:01:20|11489.2|11486.4|11488.2|11485.4|11489.5|11486.7|11488.2|11485.4|13
1653897690000|2022-05-30 08:01:30|11489.2|11486.4|11489.4|11486.6|11492.2|11489.4|11489.2|11486.4|17
1653897700000|2022-05-30 08:01:40|11489.7|11486.9|11491.7|11488.9|11492.2|11489.4|11488.2|11485.4|28
1653897710000|2022-05-30 08:01:50|11491.2|11488.4|11493.2|11490.4|11493.2|11490.4|11490.9|11488.1|21
1653897720000|2022-05-30 08:02:00|11492.9|11490.1|11494.2|11491.4|11498.7|11495.9|11492.2|11489.4|74
1653897730000|2022-05-30 08:02:10|11494.5|11491.7|11493.4|11490.6|11494.5|11491.7|11492.2|11489.4|19
1653897740000|2022-05-30 08:02:20|11494.2|11491.4|11495.2|11492.4|11496.2|11493.4|11493.7|11490.9|27
1653897750000|2022-05-30 08:02:30|11494.7|11491.9|11494.2|11491.4|11495.8|11493|11493.7|11490.9|6
1653897760000|2022-05-30 08:02:40|11493.6|11490.8|11494.2|11491.4|11494.2|11491.4|11493.4|11490.6|6
1653897770000|2022-05-30 08:02:50|11493.9|11491.1|11493.7|11490.9|11494.5|11491.2|11493.2|11490.4|4
1653897780000|2022-05-30 08:03:00|11493.4|11490.6|11498.2|11495.4|11498.7|11495.9|11493.2|11490.4|36
1653897790000|2022-05-30 08:03:10|11497.2|11494.4|11500.2|11497.4|11501.4|11498.6|11497.2|11494.4|24
1653897800000|2022-05-30 08:03:20|11500.5|11497.7|11500.2|11497.4|11502.3|11499.5|11499.6|11496.8|40
1653897810000|2022-05-30 08:03:30|11500.5|11496.5|11498.2|11495.4|11500.5|11496.6|11496.2|11493.4|16
1653897820000|2022-05-30 08:03:40|11499.7|11496.9|11500.2|11497.4|11500.7|11497.9|11499.2|11496.4|19
1653897830000|2022-05-30 08:03:50|11500.7|11497.9|11500.2|11497.4|11502.1|11499|11500.2|11497.4|17
1653897840000|2022-05-30 08:04:00|11499.6|11496.8|11501.2|11498.4|11502.2|11499.4|11499.6|11496.8|8
1653897850000|2022-05-30 08:04:10|11500.9|11498.1|11500.2|11497.4|11501.2|11498.4|11499.7|11496.9|10
1653897860000|2022-05-30 08:04:20|11501.3|11497.3|11502.2|11499.4|11504.5|11501.4|11501.2|11497.3|46
1653897870000|2022-05-30 08:04:30|11502|11499.2|11499.2|11496.4|11502|11499.2|11499.2|11496.3|16
1653897880000|2022-05-30 08:04:40|11498.9|11496.1|11500.2|11497.4|11500.4|11497.6|11498.4|11495.6|3
1653897890000|2022-05-30 08:04:50|11499.6|11496.8|11502.4|11499.6|11503.2|11500.4|11499|11495.5|33
1653897900000|2022-05-30 08:05:00|11501.8|11499|11500.4|11497.6|11501.9|11499|11499.9|11497.1|7
1653897910000|2022-05-30 08:05:10|11500.1|11497.3|11499.4|11496.6|11500.2|11497.4|11498.4|11495.6|8
1653897920000|2022-05-30 08:05:20|11499.5|11495.5|11498.2|11495.4|11499.5|11496.1|11497.6|11494.5|16
1653897930000|2022-05-30 08:05:30|11497.9|11495.1|11497.6|11494.8|11498.5|11495.6|11497.6|11494.5|8
1653897940000|2022-05-30 08:05:40|11497.3|11494.5|11497.4|11494.6|11497.9|11495.1|11496.6|11493.8|8
1653897950000|2022-05-30 08:05:50|11498.4|11495.6|11494.6|11491.8|11498.6|11495.8|11494.6|11491.8|18
1653897960000|2022-05-30 08:06:00|11495.5|11492.7|11493.1|11490.3|11495.5|11492.7|11490.9|11488.1|28
1653897970000|2022-05-30 08:06:10|11492.2|11489.4|11492.1|11489.3|11492.2|11489.4|11491.1|11488.3|21
1653897980000|2022-05-30 08:06:20|11491.5|11488.7|11493.6|11490.8|11493.7|11490.9|11490.1|11487.3|22
1653897990000|2022-05-30 08:06:30|11493.9|11491.1|11494.1|11491.3|11494.1|11491.3|11492.6|11489.8|8
1653898000000|2022-05-30 08:06:40|11493.8|11491|11494.6|11491.8|11495.6|11492.8|11493.1|11490.3|16
1653898010000|2022-05-30 08:06:50|11495.2|11492.4|11495.6|11492.8|11497.1|11494.3|11494.1|11491.3|24
1653898020000|2022-05-30 08:07:00|11494.6|11491.8|11493.1|11490.3|11494.6|11491.8|11490.6|11487.8|15
1653898030000|2022-05-30 08:07:10|11492.6|11489.8|11492.6|11489.8|11492.8|11490|11492.3|11489.5|10
1653898040000|2022-05-30 08:07:20|11492.8|11490|11495.1|11492.3|11495.4|11492.6|11492.8|11490|12
1653898050000|2022-05-30 08:07:30|11495.4|11492.6|11494.6|11491.8|11495.4|11492.6|11494.1|11491.3|2
1653898060000|2022-05-30 08:07:40|11494.1|11491.3|11493.8|11491|11495.5|11492.6|11493.1|11490.3|10
1653898070000|2022-05-30 08:07:50|11494.2|11491.4|11498.4|11495.6|11498.7|11495.9|11494.2|11491.4|9
1653898080000|2022-05-30 08:08:00|11498.1|11495.3|11495.9|11493.1|11499.7|11496.9|11495.9|11493.1|37
1653898090000|2022-05-30 08:08:10|11495.6|11492.8|11493.2|11490.4|11495.7|11492.9|11492.9|11490.1|8
1653898100000|2022-05-30 08:08:20|11492.9|11490.1|11494.7|11491.9|11494.7|11491.9|11492.9|11490.1|10
1653898110000|2022-05-30 08:08:30|11495.2|11492.4|11494.9|11492.1|11495.2|11492.4|11493.7|11490.9|13
1653898120000|2022-05-30 08:08:40|11494.1|11491.3|11494.6|11491.8|11494.6|11491.8|11493.6|11490.8|1
1653898130000|2022-05-30 08:08:50|11494.2|11491.4|11497.2|11494.4|11497.2|11494.4|11493.6|11490.8|21
1653898140000|2022-05-30 08:09:00|11496.6|11493.8|11495.4|11492.6|11496.6|11493.8|11494.9|11492.1|15
1653898150000|2022-05-30 08:09:10|11494.9|11492.1|11493.7|11490.9|11495.4|11492.6|11493.7|11490.9|5
1653898160000|2022-05-30 08:09:20|11493.9|11491.1|11495.2|11492.4|11495.2|11492.4|11493.2|11490.4|5
1653898170000|2022-05-30 08:09:30|11494.9|11492.1|11495.4|11492.6|11495.7|11492.9|11494.7|11491.9|12
1653898180000|2022-05-30 08:09:40|11494.4|11491.6|11495.2|11492.4|11495.4|11492.6|11494.4|11491.6|12
1653898190000|2022-05-30 08:09:50|11495.4|11492.6|11493.4|11490.6|11495.4|11492.6|11493.4|11490.6|5
1653898200000|2022-05-30 08:10:00|11492.7|11489.9|11494.1|11491.3|11494.1|11491.3|11491.4|11488.6|30
1653898210000|2022-05-30 08:10:10|11494.4|11491.6|11495.6|11492.8|11495.6|11492.8|11494.1|11491.3|10
1653898220000|2022-05-30 08:10:20|11495.9|11493.1|11502.2|11499.4|11502.5|11499.4|11495.9|11493.1|48
1653898230000|2022-05-30 08:10:30|11501.6|11498.8|11501.9|11499.1|11503.1|11499.7|11501.4|11498.6|5
1653898240000|2022-05-30 08:10:40|11502.1|11499.3|11502.4|11499.6|11502.9|11500.1|11501.4|11498.6|11
1653898250000|2022-05-30 08:10:50|11501.8|11499|11499.6|11496.8|11501.8|11499|11498.4|11495.6|31
1653898260000|2022-05-30 08:11:00|11500.5|11496.5|11498.6|11495.8|11500.5|11496.8|11498.1|11495.3|6
1653898270000|2022-05-30 08:11:10|11498.1|11495.3|11498.1|11495.3|11498.9|11496.1|11497.6|11494.8|0
1653898280000|2022-05-30 08:11:20|11497.5|11494.7|11499.6|11496.8|11499.6|11496.8|11496.6|11493.8|37
1653898290000|2022-05-30 08:11:30|11498.8|11496|11499.8|11497|11500.4|11497.6|11498.6|11495.8|12
1653898300000|2022-05-30 08:11:40|11500.7|11496.7|11501.7|11497.7|11501.9|11498.8|11500.1|11496.7|12
1653898310000|2022-05-30 08:11:50|11500.8|11498|11499.6|11496.8|11501.6|11498.8|11497.1|11494.3|21
1653898320000|2022-05-30 08:12:00|11499.9|11497.1|11498.1|11495.3|11500.1|11497.3|11498.1|11495.3|12
1653898330000|2022-05-30 08:12:10|11498.4|11495.6|11497.6|11494.8|11498.6|11495.8|11497.1|11494.3|11
1653898340000|2022-05-30 08:12:20|11497.9|11495.1|11498.5|11495.7|11499.1|11496.3|11497.9|11495.1|5
1653898350000|2022-05-30 08:12:30|11499|11496.2|11500.4|11497.6|11500.5|11497.7|11498.5|11495.7|7
1653898360000|2022-05-30 08:12:40|11499.4|11496.6|11499|11496.2|11499.6|11496.6|11498|11495.2|8
1653898370000|2022-05-30 08:12:50|11498.7|11495.9|11499.4|11496.6|11500|11497.2|11498|11495.2|10
1653898380000|2022-05-30 08:13:00|11499.3|11496.5|11499.5|11496.7|11500|11497.2|11498.5|11495.7|6
1653898390000|2022-05-30 08:13:10|11499.8|11497|11500.5|11497.7|11500.9|11498|11499.3|11496.4|11
1653898400000|2022-05-30 08:13:20|11499.3|11496.5|11499.5|11496.7|11499.5|11496.7|11498.5|11495.7|3
1653898410000|2022-05-30 08:13:30|11499.8|11497|11499.5|11496.7|11500.3|11497.5|11499.5|11496.7|3
1653898420000|2022-05-30 08:13:40|11500.4|11496.4|11502|11499.2|11503.6|11500.7|11500|11496.4|19
1653898430000|2022-05-30 08:13:50|11502.5|11499.7|11500.5|11497.7|11502.5|11499.7|11498.5|11495.7|5
1653898440000|2022-05-30 08:14:00|11500.2|11497.4|11498.5|11495.7|11500.2|11497.4|11496.5|11493.6|14
1653898450000|2022-05-30 08:14:10|11498|11495.2|11499.5|11496.7|11501|11498.2|11498|11495.2|5
1653898460000|2022-05-30 08:14:20|11499.8|11497|11500.5|11497.7|11501|11498.2|11499.8|11497|7
1653898470000|2022-05-30 08:14:30|11500.2|11497.4|11503.5|11500.7|11503.8|11501|11499|11496.2|21
1653898480000|2022-05-30 08:14:40|11502.7|11499.9|11502.3|11499.5|11502.7|11499.9|11500.3|11497.5|3
1653898490000|2022-05-30 08:14:50|11502.6|11499.8|11503.5|11500.7|11504.3|11501.5|11502.6|11499.8|12
1653898500000|2022-05-30 08:15:00|11503.7|11500.9|11502.3|11499.5|11504.8|11502|11501.9|11498.4|15
1653898510000|2022-05-30 08:15:10|11502.5|11499.7|11504|11501.2|11504.5|11501.7|11502.5|11499.7|14
1653898520000|2022-05-30 08:15:20|11504.3|11501.5|11502|11499.2|11504.3|11501.5|11501.2|11497.8|16
1653898530000|2022-05-30 08:15:30|11501.5|11498.7|11503|11500.2|11503|11500.2|11501.5|11498.7|12
1653898540000|2022-05-30 08:15:40|11503.2|11500.4|11504.5|11501.7|11504.5|11501.7|11503|11500.2|6
1653898550000|2022-05-30 08:15:50|11504|11501.2|11505.5|11502.7|11506|11503.2|11504|11501.2|17
1653898560000|2022-05-30 08:16:00|11505.8|11503|11503.5|11500.7|11505.8|11503|11503.5|11500.7|5
1653898570000|2022-05-30 08:16:10|11503.2|11500.4|11507.5|11504.7|11508|11505.2|11502.5|11499.7|49
1653898580000|2022-05-30 08:16:20|11507|11504.2|11507.7|11504.9|11508.3|11505.5|11506.5|11503.4|18
1653898590000|2022-05-30 08:16:30|11507.5|11504.7|11505.5|11502.7|11508.3|11505.5|11505.5|11502.7|13
1653898600000|2022-05-30 08:16:40|11506.3|11503.5|11506.8|11504|11506.8|11504|11505|11502.2|18
1653898610000|2022-05-30 08:16:50|11507|11504.2|11508.5|11505.7|11509.4|11505.9|11507|11504.2|16
1653898620000|2022-05-30 08:17:00|11508|11505.2|11508.5|11505.7|11509|11506.2|11508|11505.2|12
1653898630000|2022-05-30 08:17:10|11509|11506.2|11507.5|11504.7|11509|11506.2|11506.3|11503.5|9
1653898640000|2022-05-30 08:17:20|11507.8|11505|11503.5|11500.7|11508.1|11505.3|11503.1|11500.3|73
1653898650000|2022-05-30 08:17:30|11503.9|11501.1|11503.9|11501.1|11504.2|11501.4|11502.4|11499.6|16
1653898660000|2022-05-30 08:17:40|11503.1|11500.3|11502.9|11500.1|11503.1|11500.3|11502.4|11499.6|1
1653898670000|2022-05-30 08:17:50|11502.3|11499.5|11502.9|11500.1|11504.4|11501.6|11502.1|11499.3|14
1653898680000|2022-05-30 08:18:00|11503.9|11501.1|11503.9|11501.1|11505.2|11502.4|11503.1|11500.3|8
1653898690000|2022-05-30 08:18:10|11503.4|11500.6|11504.1|11501.3|11504.9|11502.1|11502.9|11500.1|11
1653898700000|2022-05-30 08:18:20|11503.8|11501|11500.7|11497.9|11504.2|11501.1|11500.1|11497.3|10
1653898710000|2022-05-30 08:18:30|11500.9|11498.1|11501.9|11499.1|11501.9|11499.1|11499|11496.2|20
1653898720000|2022-05-30 08:18:40|11501.6|11498.8|11501.4|11498.6|11502.9|11500.1|11501.1|11498.3|0
1653898730000|2022-05-30 08:18:50|11501.7|11498.9|11502.9|11500.1|11503|11500.1|11500.4|11497.6|8
1653898740000|2022-05-30 08:19:00|11503.2|11500.4|11501.9|11499.1|11503.4|11500.6|11500.9|11498.1|8
1653898750000|2022-05-30 08:19:10|11502.2|11499.4|11501.4|11498.6|11503.2|11500.4|11501.4|11498.6|1
1653898760000|2022-05-30 08:19:20|11501.9|11499.1|11501.4|11498.6|11501.9|11499.1|11501.4|11498.6|0
1653898770000|2022-05-30 08:19:30|11500.6|11497.8|11499.9|11497.1|11501.6|11498.8|11499.9|11497.1|5
1653898780000|2022-05-30 08:19:40|11500.9|11498.1|11499.9|11497.1|11501.4|11498.6|11499.4|11496.6|6
1653898790000|2022-05-30 08:19:50|11500.1|11497.3|11499.9|11497.1|11500.1|11497.3|11499.9|11497.1|2
1653898800000|2022-05-30 08:20:00|11500.2|11497.4|11502.4|11499.6|11502.7|11499.9|11500.2|11497.4|9
1653898810000|2022-05-30 08:20:10|11502.9|11500.1|11503.4|11500.6|11503.7|11500.9|11502.4|11499.6|13
1653898820000|2022-05-30 08:20:20|11503.7|11500.9|11501.9|11499.1|11503.8|11500.9|11501.4|11498.6|9
1653898830000|2022-05-30 08:20:30|11502.4|11499.6|11502.9|11500.1|11502.9|11500.1|11501.9|11499.1|2
1653898840000|2022-05-30 08:20:40|11503.5|11500.7|11502.9|11500.1|11504|11500.9|11502.9|11499.8|6
1653898850000|2022-05-30 08:20:50|11503.4|11500.6|11503.8|11499.8|11504|11500.9|11503.4|11499.8|0
1653898860000|2022-05-30 08:21:00|11503.7|11500.9|11503.6|11500.8|11505.4|11502.6|11502.9|11499.8|46
1653898870000|2022-05-30 08:21:10|11503.9|11501.1|11501.4|11498.6|11503.9|11501.1|11500.9|11498.1|10
1653898880000|2022-05-30 08:21:20|11501.1|11498.3|11502.4|11499.6|11502.4|11499.6|11501.1|11498.3|8
1653898890000|2022-05-30 08:21:30|11501.9|11499.1|11500.1|11497.3|11501.9|11499.1|11500.1|11497.3|9
1653898900000|2022-05-30 08:21:40|11500.9|11498.1|11498.4|11495.6|11500.9|11498.1|11498.4|11495.6|22
1653898910000|2022-05-30 08:21:50|11498.1|11495.3|11500.7|11497.9|11500.7|11497.9|11497.4|11494.6|13
1653898920000|2022-05-30 08:22:00|11500.9|11498.1|11496.9|11494.1|11500.9|11498.1|11496.9|11494.1|8
1653898930000|2022-05-30 08:22:10|11496.4|11493.6|11498.4|11495.6|11499.4|11496.6|11496.4|11493.6|17
1653898940000|2022-05-30 08:22:20|11497.9|11495.1|11497.9|11495.1|11498.7|11495.9|11497.4|11494.6|3
1653898950000|2022-05-30 08:22:30|11498.7|11495.9|11499.9|11497.1|11500.4|11497.6|11497.9|11495.1|3
1653898960000|2022-05-30 08:22:40|11500.2|11497.4|11499.4|11496.6|11500.2|11497.4|11498.1|11495.3|15
1653898970000|2022-05-30 08:22:50|11499.1|11496.3|11497.4|11494.6|11499.1|11496.3|11496.9|11494.1|12
1653898980000|2022-05-30 08:23:00|11499.4|11496.6|11499.2|11496.4|11500.4|11497.6|11498.4|11495.6|13
1653898990000|2022-05-30 08:23:10|11499.4|11496.6|11501.9|11499.1|11502.2|11499.4|11499.4|11496.6|19
1653899000000|2022-05-30 08:23:20|11501.6|11498.8|11501.4|11498.6|11501.6|11498.8|11499.9|11497.1|12
1653899010000|2022-05-30 08:23:30|11501.1|11498.3|11499.9|11497.1|11501.9|11499.1|11499.4|11496.6|5
1653899020000|2022-05-30 08:23:40|11500.2|11496.2|11502.9|11500.1|11503.4|11500.6|11499.9|11496.2|11
1653899030000|2022-05-30 08:23:50|11503.4|11500.6|11499.9|11497.1|11503.4|11500.6|11499.9|11497.1|11
1653899040000|2022-05-30 08:24:00|11499.7|11496.9|11498.9|11496.1|11499.8|11497|11497.9|11495.1|9
1653899050000|2022-05-30 08:24:10|11498.6|11495.8|11496.1|11493.3|11498.6|11495.8|11493.4|11490.6|26
1653899060000|2022-05-30 08:24:20|11495.9|11493.1|11496.4|11493.6|11496.9|11494.1|11494.9|11492.1|12
1653899070000|2022-05-30 08:24:30|11496.1|11493.3|11491.9|11489.1|11496.1|11493.3|11491.6|11488.8|28
1653899080000|2022-05-30 08:24:40|11491.7|11488.9|11495.4|11492.6|11495.4|11492.6|11491.4|11488.6|12
1653899090000|2022-05-30 08:24:50|11495.9|11493.1|11495.1|11492.3|11496.9|11494.1|11495.1|11492.3|6
1653899100000|2022-05-30 08:25:00|11494.4|11491.6|11492.7|11489.9|11494.4|11491.6|11491.4|11488.6|12
1653899110000|2022-05-30 08:25:10|11492.4|11489.6|11495.4|11492.6|11495.9|11493.1|11491.9|11489.1|7
1653899120000|2022-05-30 08:25:20|11495.7|11492.9|11495.9|11493.1|11495.9|11493.1|11494.9|11492.1|2
1653899130000|2022-05-30 08:25:30|11495.4|11492.6|11497.9|11495.1|11498.9|11496.1|11495.4|11492.6|6
1653899140000|2022-05-30 08:25:40|11498.2|11495.4|11498.9|11496.1|11499.4|11496.6|11495.4|11492.6|22
1653899150000|2022-05-30 08:25:50|11499.5|11496.7|11500.8|11498|11500.8|11498|11498.4|11495.6|10
1653899160000|2022-05-30 08:26:00|11501.2|11498.4|11498.8|11496|11501.8|11499|11498.3|11495.5|26
1653899170000|2022-05-30 08:26:10|11499.2|11496.4|11499.8|11497|11500.9|11497.9|11498.7|11495.9|13
1653899180000|2022-05-30 08:26:20|11500.2|11497.4|11499.8|11497|11500.3|11497.5|11499.3|11496.5|2
1653899190000|2022-05-30 08:26:30|11498.8|11496|11499.8|11497|11500.3|11497.5|11498.8|11496|7
1653899200000|2022-05-30 08:26:40|11499.5|11496.7|11497.8|11495|11500.3|11497.5|11495.8|11493|19
1653899210000|2022-05-30 08:26:50|11497.2|11494.4|11495.8|11493|11497.2|11494.4|11495.3|11492.5|6
1653899220000|2022-05-30 08:27:00|11495.5|11492.7|11494.4|11491.6|11497.3|11494.5|11492.8|11490|118
1653899230000|2022-05-30 08:27:10|11494.8|11492|11494.9|11492.1|11495.4|11492.6|11493.6|11490.8|4
1653899240000|2022-05-30 08:27:20|11495.4|11492.6|11492.4|11489.6|11495.4|11492.6|11491.4|11488.6|33
1653899250000|2022-05-30 08:27:30|11491.8|11489|11492.4|11489.6|11492.9|11490.1|11489.9|11487.1|32
1653899260000|2022-05-30 08:27:40|11493.1|11490.3|11493.9|11491.1|11494.9|11492.1|11492.4|11489.6|14
1653899270000|2022-05-30 08:27:50|11493.6|11490.8|11489.4|11486.6|11493.9|11491.1|11489.4|11486.6|33
1653899280000|2022-05-30 08:28:00|11488.8|11486|11492.2|11489.4|11492.5|11489.7|11486.9|11484.1|149
1653899290000|2022-05-30 08:28:10|11492.5|11489.7|11490.2|11487.4|11492.5|11489.7|11489|11486|16
1653899300000|2022-05-30 08:28:20|11489.9|11487.1|11493.2|11490.4|11494|11491.2|11489.7|11486.9|16
1653899310000|2022-05-30 08:28:30|11492.9|11490.1|11492.5|11489.7|11493.3|11490.4|11491.9|11489.1|6
1653899320000|2022-05-30 08:28:40|11492.2|11489.4|11495|11492.2|11495|11492.2|11491.5|11488.7|51
1653899330000|2022-05-30 08:28:50|11495.3|11492.5|11496|11493.2|11497.1|11494.2|11495.3|11492.5|14
1653899340000|2022-05-30 08:29:00|11496.5|11493.7|11491.8|11489|11496.5|11493.7|11491.5|11488.7|44
1653899350000|2022-05-30 08:29:10|11491.2|11488.4|11495.5|11492.7|11498.1|11495.3|11490|11487.2|243
1653899360000|2022-05-30 08:29:20|11495.2|11492.4|11495.1|11492.3|11497|11494.2|11493|11490.2|22
1653899370000|2022-05-30 08:29:30|11495.2|11492.4|11494.6|11491.8|11496.1|11493.3|11493.3|11490.5|42
1653899380000|2022-05-30 08:29:40|11494.3|11491.5|11493.6|11490.8|11495.6|11492.8|11491.6|11488.8|35
1653899390000|2022-05-30 08:29:50|11493|11490.2|11489.6|11486.8|11495.9|11493.1|11487.9|11485.1|179
1653899400000|2022-05-30 08:30:00|11490.3|11487.5|11491.4|11488.6|11493.6|11490.8|11487.3|11484.5|153
1653899410000|2022-05-30 08:30:10|11490.7|11487.9|11490.6|11487.8|11494.9|11491.8|11487.6|11484.8|91
1653899420000|2022-05-30 08:30:20|11492.4|11489.6|11493.4|11490.6|11495.9|11493.1|11491.1|11488.3|60
1653899430000|2022-05-30 08:30:30|11493.6|11490.8|11495.4|11492.6|11495.9|11493.1|11493.6|11490.8|4
1653899440000|2022-05-30 08:30:40|11495.6|11492.8|11492.6|11489.8|11496.6|11493.8|11492.6|11489.8|14
1653899450000|2022-05-30 08:30:50|11492.9|11490.1|11492.6|11489.8|11493.6|11490.8|11490.1|11487.3|22
1653899460000|2022-05-30 08:31:00|11491.7|11488.9|11493.9|11491.1|11493.9|11491.1|11490.6|11487.8|24
1653899470000|2022-05-30 08:31:10|11494.1|11491.3|11494.4|11491.6|11494.6|11491.8|11493.6|11490.8|1
1653899480000|2022-05-30 08:31:20|11494.6|11491.8|11489.6|11486.8|11494.6|11491.8|11488.1|11485.3|15
1653899490000|2022-05-30 08:31:30|11490.2|11487.4|11490.7|11486.7|11490.7|11487.8|11489.6|11486.7|11
1653899500000|2022-05-30 08:31:40|11490.4|11487.6|11490.6|11487.8|11491.6|11488.8|11490|11487.2|3
1653899510000|2022-05-30 08:31:50|11490.3|11487.5|11490.6|11487.8|11491.4|11488.6|11490|11487.2|8
1653899520000|2022-05-30 08:32:00|11490.3|11487.5|11494.4|11491.6|11496.4|11493.6|11490.3|11487.5|24
1653899530000|2022-05-30 08:32:10|11495.7|11492.9|11498|11495.2|11499.3|11496.5|11495.1|11492.3|32
1653899540000|2022-05-30 08:32:20|11497.8|11495|11497.6|11494.8|11498.1|11495.3|11495.3|11492.5|13
1653899550000|2022-05-30 08:32:30|11497.3|11494.5|11496.1|11493.3|11498.3|11495.5|11494.1|11491.3|35
1653899560000|2022-05-30 08:32:40|11495.2|11492.4|11491.6|11488.8|11495.2|11492.4|11491.3|11488.5|21
1653899570000|2022-05-30 08:32:50|11491.9|11489.1|11492.6|11489.8|11492.9|11490.1|11490.6|11487.8|9
1653899580000|2022-05-30 08:33:00|11493.7|11489.7|11495.6|11492.8|11495.9|11493.1|11492.6|11489.5|2
1653899590000|2022-05-30 08:33:10|11495.3|11492.5|11493.6|11490.8|11495.6|11492.8|11493.6|11490.8|6
1653899600000|2022-05-30 08:33:20|11492.8|11490|11492.6|11489.8|11493.2|11490.4|11492.6|11489.8|4
1653899610000|2022-05-30 08:33:30|11491.4|11488.6|11494.6|11491.8|11494.6|11491.8|11490.6|11487.8|9
1653899620000|2022-05-30 08:33:40|11494.3|11491.5|11493.6|11490.8|11494.6|11491.8|11493.1|11490.3|3
1653899630000|2022-05-30 08:33:50|11493|11490.2|11492.4|11489.6|11494.1|11491.3|11492|11488.7|7
1653899640000|2022-05-30 08:34:00|11492.6|11489.8|11492.6|11489.8|11494.1|11491.3|11492.6|11489.8|2
1653899650000|2022-05-30 08:34:10|11492.3|11489.5|11496.1|11493.3|11496.1|11493.3|11492.3|11489.5|5
1653899660000|2022-05-30 08:34:20|11496.4|11493.6|11497.1|11494.3|11497.6|11494.8|11496.4|11493.6|11
1653899670000|2022-05-30 08:34:30|11497.6|11494.8|11495.6|11492.8|11498.1|11495.3|11495.6|11492.5|4
1653899680000|2022-05-30 08:34:40|11495|11492.2|11495.6|11492.8|11495.7|11492.9|11494.6|11491.8|3
1653899690000|2022-05-30 08:34:50|11495|11492.2|11490.6|11487.8|11495.1|11492.3|11487.6|11484.8|36
1653899700000|2022-05-30 08:35:00|11489.6|11486.8|11491.6|11488.8|11492.6|11489.8|11489.6|11486.8|1
1653899710000|2022-05-30 08:35:10|11490.6|11487.8|11493.3|11490.5|11496.2|11493.4|11490.6|11487.5|24
1653899720000|2022-05-30 08:35:20|11493.1|11490.3|11496.6|11493.8|11499|11496.2|11493.1|11490.3|39
1653899730000|2022-05-30 08:35:30|11496.3|11493.5|11494.6|11491.8|11496.3|11493.5|11493.8|11491|10
1653899740000|2022-05-30 08:35:40|11494.8|11492|11491.4|11488.6|11494.8|11492|11490.6|11487.5|13
1653899750000|2022-05-30 08:35:50|11492|11489.2|11492.4|11489.6|11493.6|11490.8|11491.6|11488.8|5
1653899760000|2022-05-30 08:36:00|11492.6|11489.8|11491.5|11487.5|11493.6|11490.8|11489.4|11486.6|46
1653899770000|2022-05-30 08:36:10|11490.6|11487.8|11494.6|11491.8|11494.6|11491.8|11490|11487.2|21
1653899780000|2022-05-30 08:36:20|11495.4|11492.6|11496.6|11493.8|11496.6|11493.8|11493.6|11490.5|7
1653899790000|2022-05-30 08:36:30|11497.2|11494.4|11497.1|11494.3|11497.6|11494.8|11495.9|11492.5|16
1653899800000|2022-05-30 08:36:40|11497.6|11494.8|11497.6|11494.8|11497.9|11495.1|11496.6|11493.8|11
1653899810000|2022-05-30 08:36:50|11497.3|11494.5|11495.7|11491.7|11497.3|11494.5|11494.6|11491.5|16
1653899820000|2022-05-30 08:37:00|11495.1|11492.3|11497.6|11494.8|11497.6|11494.8|11494.6|11491.8|28
1653899830000|2022-05-30 08:37:10|11497.1|11494.3|11496.6|11493.8|11497.6|11494.8|11495.6|11492.8|11
1653899840000|2022-05-30 08:37:20|11496|11493.2|11496.6|11493.8|11496.6|11493.8|11495.6|11492.8|2
1653899850000|2022-05-30 08:37:30|11495.7|11492.9|11492.1|11489.3|11495.7|11492.9|11492.1|11489.3|30
1653899860000|2022-05-30 08:37:40|11492.4|11489.6|11492.6|11489.8|11494.1|11491.3|11491.1|11488.3|13
1653899870000|2022-05-30 08:37:50|11492.9|11490.1|11493.6|11490.8|11493.6|11490.8|11492.9|11490.1|2
1653899880000|2022-05-30 08:38:00|11493.3|11490.5|11492.1|11489.3|11493.6|11490.8|11492.1|11489.3|1
1653899890000|2022-05-30 08:38:10|11492.4|11489.6|11493.6|11490.8|11494.6|11491.8|11492.4|11489.6|17
1653899900000|2022-05-30 08:38:20|11492.8|11490|11494.3|11491.5|11495.3|11492.5|11492.8|11490|8
1653899910000|2022-05-30 08:38:30|11494.1|11491.3|11494.6|11491.8|11497.1|11494.3|11494.1|11491.3|18
1653899920000|2022-05-30 08:38:40|11494.9|11490.9|11494.6|11491.8|11494.9|11491.8|11493.6|11490.8|1
1653899930000|2022-05-30 08:38:50|11494.9|11490.9|11493.6|11490.8|11494.9|11491.8|11491.1|11488.3|9
1653899940000|2022-05-30 08:39:00|11494.1|11491.3|11492.6|11489.8|11494.1|11491.3|11491.6|11488.8|4
1653899950000|2022-05-30 08:39:10|11492.9|11488.9|11492.8|11490|11493.1|11490.3|11492.6|11488.9|1
1653899960000|2022-05-30 08:39:20|11492.6|11489.8|11493.6|11490.8|11494.1|11491.3|11492.6|11489.8|5
1653899970000|2022-05-30 08:39:30|11492.6|11489.8|11492.6|11489.8|11493.2|11490.4|11492.6|11489.8|1
1653899980000|2022-05-30 08:39:40|11493.2|11490.4|11492.6|11489.8|11493.6|11490.8|11492.6|11489.5|2
1653899990000|2022-05-30 08:39:50|11493.7|11489.7|11493|11490.2|11493.7|11490.8|11492.1|11489.3|13
1653900000000|2022-05-30 08:40:00|11492.6|11489.8|11493.1|11490.3|11493.7|11490.8|11492.1|11489.3|3
1653900010000|2022-05-30 08:40:10|11493.4|11490.6|11492.6|11489.8|11495.1|11492.3|11492.1|11489.3|10
1653900020000|2022-05-30 08:40:20|11492.1|11489.3|11493.2|11490.4|11493.2|11490.4|11492.1|11489.3|4
1653900030000|2022-05-30 08:40:30|11493.4|11490.6|11493.1|11490.3|11493.7|11490.6|11492.6|11489.5|1
1653900040000|2022-05-30 08:40:40|11493.4|11490.6|11493.1|11490.3|11493.4|11490.6|11493.1|11490.3|1
1653900050000|2022-05-30 08:40:50|11492.1|11489.3|11492.1|11489.3|11492.1|11489.3|11490.6|11487.8|12
1653900060000|2022-05-30 08:41:00|11492.4|11489.6|11479.8|11477|11492.6|11489.8|11478.5|11475.7|68
1653900070000|2022-05-30 08:41:10|11480|11477.2|11480|11477.2|11481.1|11478.2|11479.9|11476.9|26
1653900080000|2022-05-30 08:41:20|11480.6|11477.8|11479|11476.2|11481|11478.2|11478|11475.2|43
1653900090000|2022-05-30 08:41:30|11478|11475.2|11478|11475.2|11479.3|11476.5|11477|11474.2|24
1653900100000|2022-05-30 08:41:40|11477.8|11475|11480.2|11477.4|11480.5|11477.7|11477.8|11475|23
1653900110000|2022-05-30 08:41:50|11480|11477.2|11480|11477.2|11480|11477.2|11479|11476.2|11
1653900120000|2022-05-30 08:42:00|11479.6|11476.8|11480.5|11477.7|11480.5|11477.7|11479|11476.2|13
1653900130000|2022-05-30 08:42:10|11480.8|11478|11480|11477.2|11480.8|11478|11479.6|11476.8|9
1653900140000|2022-05-30 08:42:20|11480.3|11477.5|11480.9|11478.1|11481|11478.2|11480.3|11477.5|1
1653900150000|2022-05-30 08:42:30|11481.3|11478.5|11478.9|11476.1|11481.3|11478.5|11478.9|11476.1|15
1653900160000|2022-05-30 08:42:40|11479.6|11476.8|11479.4|11476.6|11479.9|11477.1|11478.9|11476.1|0
1653900170000|2022-05-30 08:42:50|11478.9|11476.1|11478.9|11476.1|11479.4|11476.6|11478.9|11476.1|7
1653900180000|2022-05-30 08:43:00|11477.7|11474.9|11478.3|11475.5|11478.9|11476.1|11477.7|11474.9|15
1653900190000|2022-05-30 08:43:10|11477.9|11475.1|11476.9|11474.1|11478.9|11476.1|11476.4|11473.6|20
1653900200000|2022-05-30 08:43:20|11477.2|11474.4|11477.4|11474.6|11477.9|11475.1|11476.4|11473.6|8
1653900210000|2022-05-30 08:43:30|11477.1|11474.3|11477.4|11474.6|11477.9|11475.1|11476.6|11473.8|17
1653900220000|2022-05-30 08:43:40|11477.7|11474.9|11477.9|11475.1|11477.9|11475.1|11477.4|11474.6|7
1653900230000|2022-05-30 08:43:50|11477.4|11474.6|11477.4|11474.6|11478.4|11475.6|11477.4|11474.6|3
1653900240000|2022-05-30 08:44:00|11477.6|11474.8|11477.4|11474.6|11477.9|11475.1|11476.9|11474.1|6
1653900250000|2022-05-30 08:44:10|11477.1|11474.3|11477.4|11474.6|11477.4|11474.6|11476.6|11473.8|11
1653900260000|2022-05-30 08:44:20|11478|11475.2|11479.1|11476.3|11479.1|11476.3|11477.9|11475.1|7
1653900270000|2022-05-30 08:44:30|11478.9|11476.1|11478.9|11476.1|11479.4|11476.6|11478.4|11475.6|4
1653900280000|2022-05-30 08:44:40|11478.1|11475.3|11479.1|11476.3|11479.6|11476.8|11477.9|11475.1|8
1653900290000|2022-05-30 08:44:50|11479.4|11476.6|11479.1|11476.3|11479.4|11476.6|11478.6|11475.8|3
1653900300000|2022-05-30 08:45:00|11479.4|11476.6|11480.4|11477.6|11480.4|11477.6|11479.1|11476.3|18
1653900310000|2022-05-30 08:45:10|11480.1|11477.3|11480.9|11478.1|11480.9|11478.1|11480.1|11477.3|7
1653900320000|2022-05-30 08:45:20|11480.6|11477.8|11479.9|11477.1|11481.4|11478.6|11479.9|11477.1|6
1653900330000|2022-05-30 08:45:30|11480.2|11477.4|11480.7|11477.9|11480.9|11478.1|11479.9|11477.1|9
1653900340000|2022-05-30 08:45:40|11479.4|11476.6|11476.9|11474.1|11479.4|11476.6|11475.9|11472.8|31
1653900350000|2022-05-30 08:45:50|11477.4|11474.6|11476.6|11473.8|11477.4|11474.6|11475.9|11473.1|5
1653900360000|2022-05-30 08:46:00|11476.4|11473.6|11478.5|11475.7|11479.8|11476.7|11475.9|11473.1|80
1653900370000|2022-05-30 08:46:10|11477.9|11475.1|11477.5|11474.7|11478.1|11475.3|11476.5|11473.7|12
1653900380000|2022-05-30 08:46:20|11476.5|11473.7|11475.5|11472.7|11477.5|11474.7|11474.7|11471.9|9
1653900400000|2022-05-30 08:46:40|11476|11473.2|11475.5|11472.7|11476|11473.2|11475.5|11472.7|1
1653900410000|2022-05-30 08:46:50|11476|11473.2|11476.5|11473.7|11476.5|11473.7|11476|11473.2|2
1653900420000|2022-05-30 08:47:00|11476.3|11473.5|11474.7|11471.9|11476.5|11473.7|11474.4|11471.6|9
1653900430000|2022-05-30 08:47:10|11474.5|11471.7|11475.5|11472.7|11475.5|11472.7|11474.4|11471.6|8
1653900440000|2022-05-30 08:47:20|11475.2|11472.4|11474|11471.2|11475.2|11472.4|11474|11471.2|1
1653900450000|2022-05-30 08:47:30|11473.7|11470.9|11476.5|11473.7|11477|11474.2|11473.7|11470.9|26
1653900460000|2022-05-30 08:47:40|11476.8|11474|11475.7|11472.9|11477|11474.2|11475|11472.2|10
1653900470000|2022-05-30 08:47:50|11475.5|11472.7|11475.3|11472.5|11476.5|11473.7|11474.4|11471.6|5
1653900480000|2022-05-30 08:48:00|11475.5|11472.7|11474|11471.2|11475.5|11472.7|11474|11471.2|6
1653900490000|2022-05-30 08:48:10|11473.4|11470.6|11471.5|11468.7|11474|11471.2|11471.5|11468.7|8
1653900500000|2022-05-30 08:48:20|11471.8|11469|11471.5|11468.7|11473|11470.2|11470.8|11468|19
1653900510000|2022-05-30 08:48:30|11471.2|11468.4|11471.3|11468.5|11471.6|11468.8|11470.7|11467.9|3
1653900520000|2022-05-30 08:48:40|11471.5|11468.7|11472.5|11469.7|11473.4|11469.7|11470.6|11467.8|14
1653900530000|2022-05-30 08:48:50|11471.9|11469.1|11469.5|11466.7|11471.9|11469.1|11469.5|11466.7|5
1653900540000|2022-05-30 08:49:00|11468.9|11466.1|11470|11467.2|11470.9|11468.1|11468.9|11466.1|15
1653900550000|2022-05-30 08:49:10|11468.5|11465.7|11465.5|11462.7|11469|11466.2|11465.5|11462.7|21
1653900560000|2022-05-30 08:49:20|11466.5|11463.7|11464.5|11461.7|11467|11464.2|11464.5|11461.7|36
1653900570000|2022-05-30 08:49:30|11465.4|11461.4|11464.8|11462|11465.6|11462.7|11464.2|11461.4|8
1653900580000|2022-05-30 08:49:40|11465|11462.2|11461.5|11458.7|11465.5|11462.7|11461.5|11458.6|30
1653900590000|2022-05-30 08:49:50|11461.3|11458.5|11460.7|11457.9|11461.5|11458.7|11460.7|11457.9|21
1653900600000|2022-05-30 08:50:00|11461.3|11458.5|11461.5|11458.7|11462|11459.2|11460.9|11458.1|17
1653900610000|2022-05-30 08:50:10|11461|11458.2|11457.5|11454.7|11462.1|11459.3|11457.5|11454.6|50
1653900620000|2022-05-30 08:50:20|11456.5|11453.7|11456.5|11453.7|11457|11454.2|11454.4|11451.6|52
1653900630000|2022-05-30 08:50:30|11457|11454.2|11456.5|11453.7|11457.6|11454.8|11455.5|11452.7|24
1653900640000|2022-05-30 08:50:40|11456.8|11454|11459.3|11456.5|11459.5|11456.7|11456.5|11453.7|30
1653900650000|2022-05-30 08:50:50|11459.8|11457|11455.1|11452.3|11460.1|11457.3|11454.5|11451.7|28
1653900660000|2022-05-30 08:51:00|11455.5|11452.7|11452.7|11449.9|11455.5|11452.7|11452.7|11449.9|10
1653900670000|2022-05-30 08:51:10|11453|11450.2|11452.7|11449.9|11453.8|11451|11452.7|11449.9|29
1653900680000|2022-05-30 08:51:20|11452.5|11449.7|11450.7|11447.9|11452.5|11449.7|11445.9|11443.1|80
1653900690000|2022-05-30 08:51:30|11451.6|11448.8|11454.5|11451.7|11455.4|11452|11451.6|11448.8|21
1653900700000|2022-05-30 08:51:40|11455.6|11452.8|11458.3|11455.5|11460.9|11458.1|11455.6|11452.8|75
1653900710000|2022-05-30 08:51:50|11457.9|11455.1|11458.1|11455.3|11461|11458.2|11457.9|11455.1|23
1653900720000|2022-05-30 08:52:00|11457.8|11455|11456.9|11454.1|11458.9|11456.1|11456.6|11453.8|14
1653900730000|2022-05-30 08:52:10|11457.2|11454.4|11457.9|11455.1|11459.4|11456.6|11456.9|11454.1|18
1653900740000|2022-05-30 08:52:20|11457.3|11454.5|11457.4|11454.6|11459.7|11456.9|11456.9|11454.1|10
1653900750000|2022-05-30 08:52:30|11457.1|11454.3|11457.4|11454.6|11457.4|11454.6|11456.3|11453.5|2
1653900760000|2022-05-30 08:52:40|11457.7|11454.9|11458.7|11455.9|11460|11457.2|11457.7|11454.9|13
1653900770000|2022-05-30 08:52:50|11458.9|11456.1|11459.4|11456.6|11459.7|11456.9|11458.2|11455.4|24
1653900780000|2022-05-30 08:53:00|11459.2|11456.4|11455.4|11452.6|11459.2|11456.4|11455.4|11452.6|33
1653900790000|2022-05-30 08:53:10|11456.3|11453.5|11452.4|11449.6|11456.6|11453.8|11451.4|11448.6|75
1653900800000|2022-05-30 08:53:20|11452.7|11449.9|11453.9|11451.1|11454.6|11451.8|11452.7|11449.9|13
1653900810000|2022-05-30 08:53:30|11454.9|11452.1|11453.9|11451.1|11454.9|11452.1|11453.1|11450.3|5
1653900820000|2022-05-30 08:53:40|11454.5|11451.7|11453.1|11450.3|11454.9|11452.1|11453.1|11450.3|19
1653900830000|2022-05-30 08:53:50|11452.2|11449.4|11453.4|11450.6|11453.9|11451.1|11451.6|11448.8|7
1653900840000|2022-05-30 08:54:00|11453.7|11450.9|11454.4|11451.6|11454.4|11451.6|11453.4|11450.6|12
1653900850000|2022-05-30 08:54:10|11453.9|11451.1|11453.9|11451.1|11454.9|11452.1|11453.9|11451.1|2
1653900860000|2022-05-30 08:54:20|11454.3|11451.5|11454.9|11452.1|11455.2|11452.4|11454.3|11451.5|3
1653900870000|2022-05-30 08:54:30|11455.1|11452.3|11454.9|11452.1|11456.4|11453.6|11454.9|11452.1|6
1653900880000|2022-05-30 08:54:40|11455.2|11452.4|11453.9|11451.1|11455.2|11452.4|11453.9|11451.1|4
1653900890000|2022-05-30 08:54:50|11454.5|11451.7|11454.9|11452.1|11455.1|11452.3|11454.5|11451.7|1
1653900900000|2022-05-30 08:55:00|11454.6|11451.8|11452.9|11450.1|11454.6|11451.8|11451.9|11449|13
1653900910000|2022-05-30 08:55:10|11452.3|11449.5|11452.9|11450.1|11453.5|11450.7|11451.9|11448.8|4
1653900920000|2022-05-30 08:55:20|11453.4|11450.6|11455.9|11453.1|11456.9|11454.1|11453.4|11450.6|48
1653900930000|2022-05-30 08:55:30|11456.2|11453.4|11451.9|11449.1|11456.4|11453.6|11451.9|11449.1|9
1653900940000|2022-05-30 08:55:40|11452.4|11449.6|11452.9|11450.1|11452.9|11450.1|11451.3|11448.5|7
1653900950000|2022-05-30 08:55:50|11451.9|11449.1|11452.9|11450.1|11452.9|11450.1|11451.9|11448.8|3
1653900960000|2022-05-30 08:56:00|11453.9|11451.1|11450.9|11448.1|11453.9|11451.1|11450.9|11448.1|6
1653900970000|2022-05-30 08:56:10|11449.9|11447.1|11451.9|11449.1|11452.1|11449.3|11449.9|11447.1|6
1653900980000|2022-05-30 08:56:20|11451.7|11448.9|11452.4|11449.6|11452.4|11449.6|11450.9|11447.3|4
1653900990000|2022-05-30 08:56:30|11452|11449.2|11448.9|11446.1|11452|11449.2|11448.4|11445.6|18
1653901000000|2022-05-30 08:56:40|11447.9|11445.1|11448.5|11445.7|11449.4|11446.6|11446.7|11443.9|64
1653901010000|2022-05-30 08:56:50|11448.7|11445.9|11447.8|11445|11449.4|11446.6|11446.8|11444|13
1653901020000|2022-05-30 08:57:00|11447.7|11444.9|11448.8|11446|11449.3|11446.5|11447.7|11444.9|9
1653901030000|2022-05-30 08:57:10|11448.5|11445.7|11449|11446.2|11450.2|11447.4|11448.5|11445.7|10
1653901040000|2022-05-30 08:57:20|11448.7|11445.9|11443.3|11440.5|11448.8|11446|11443.3|11440.5|41
1653901050000|2022-05-30 08:57:30|11443.8|11441|11439.6|11436.8|11443.8|11441|11439.5|11436.7|27
1653901060000|2022-05-30 08:57:40|11439.1|11436.3|11434.8|11432|11439.1|11436.3|11434.3|11431.5|45
1653901070000|2022-05-30 08:57:50|11434.3|11431.5|11435.3|11432.5|11435.6|11432.8|11434|11431.2|24
1653901080000|2022-05-30 08:58:00|11435.6|11432.8|11430.3|11427.5|11436.1|11433.3|11429|11426.1|99
1653901090000|2022-05-30 08:58:10|11430.8|11428|11430.8|11428|11432.8|11430|11430.3|11427.5|29
1653901100000|2022-05-30 08:58:20|11431.4|11428.6|11436.8|11434|11437.3|11434.5|11431.4|11428.6|32
1653901110000|2022-05-30 08:58:30|11437.3|11434.5|11436.2|11433.4|11438.3|11435.5|11436.2|11433.4|14
1653901120000|2022-05-30 08:58:40|11435.8|11433|11438.3|11435.5|11438.3|11435.5|11435.8|11433|19
1653901130000|2022-05-30 08:58:50|11437.7|11434.9|11437.8|11435|11437.9|11435.1|11437.3|11434.5|2
1653901140000|2022-05-30 08:59:00|11438.1|11434.1|11438.8|11436|11439.2|11436.4|11436.8|11434|15
1653901150000|2022-05-30 08:59:10|11439.6|11436.8|11440.3|11437.5|11441.3|11438.5|11439.6|11436.8|12
1653901160000|2022-05-30 08:59:20|11440.5|11437.7|11438.8|11436|11440.5|11437.7|11438.8|11436|11
1653901170000|2022-05-30 08:59:30|11439.1|11436.3|11440.3|11437.5|11440.3|11437.5|11438.8|11436|15
1653901180000|2022-05-30 08:59:40|11440.6|11437.8|11439.8|11437|11442.3|11439.5|11439.3|11436.5|36
1653901190000|2022-05-30 08:59:50|11440.1|11437.3|11439.8|11437|11440.8|11438|11439.8|11437|8
1653901200000|2022-05-30 09:00:00|11440.1|11437.3|11437.8|11435|11442.4|11439.6|11437.3|11434.5|40
1653901210000|2022-05-30 09:00:10|11437.4|11434.6|11433.6|11430.8|11437.4|11434.6|11432.8|11429.3|18
1653901220000|2022-05-30 09:00:20|11433.3|11430.5|11432.8|11430|11433.6|11430.8|11431.8|11429|37
1653901230000|2022-05-30 09:00:30|11433.7|11430.9|11434.8|11432|11435.3|11432.5|11433.7|11430.9|7
1653901240000|2022-05-30 09:00:40|11435.1|11432.3|11435.1|11432.3|11435.6|11432.8|11434.8|11432|13
1653901250000|2022-05-30 09:00:50|11435.3|11432.5|11435.8|11433|11436.3|11433.5|11435.3|11432.5|0
1653901260000|2022-05-30 09:01:00|11436.1|11433.3|11432.3|11429.5|11436.1|11433.3|11431.8|11429|26
1653901270000|2022-05-30 09:01:10|11431.8|11429|11432.8|11430|11433.7|11430.9|11431.8|11429|28
1653901280000|2022-05-30 09:01:20|11433.1|11430.3|11435.8|11433|11435.8|11433|11433.1|11429.9|13
1653901290000|2022-05-30 09:01:30|11436.1|11433.3|11435.8|11433|11436.1|11433.3|11435.3|11432.5|10
1653901300000|2022-05-30 09:01:40|11436.3|11433.5|11437.8|11435|11440.3|11437.5|11436.3|11433.5|25
1653901310000|2022-05-30 09:01:50|11437.3|11434.5|11437.8|11435|11438.8|11436|11437.3|11434.5|3
1653901320000|2022-05-30 09:02:00|11435.6|11432.8|11437.8|11435|11437.8|11435|11433.6|11430.8|17
1653901330000|2022-05-30 09:02:10|11437.3|11434.5|11442.8|11440|11442.8|11440|11437.3|11434.5|12
1653901340000|2022-05-30 09:02:20|11443.1|11440.3|11442.4|11439.6|11445.3|11441.6|11442.4|11439.6|33
1653901350000|2022-05-30 09:02:30|11441.8|11439|11441.6|11438.8|11441.8|11439|11438.8|11436|25
1653901360000|2022-05-30 09:02:40|11441|11438.2|11442.4|11439.6|11442.4|11439.6|11440.8|11438|10
1653901370000|2022-05-30 09:02:50|11442.8|11440|11443.8|11441|11444.3|11441.5|11442.8|11440|4
1653901380000|2022-05-30 09:03:00|11444|11441.2|11445.8|11443|11446|11443.2|11444|11441.2|11
1653901390000|2022-05-30 09:03:10|11446.8|11444|11444.8|11442|11446.8|11444|11444.8|11442|12
1653901400000|2022-05-30 09:03:20|11445.4|11442.6|11447.3|11444.5|11447.3|11444.5|11445.4|11442.6|13
1653901410000|2022-05-30 09:03:30|11445.8|11443|11443.8|11441|11445.8|11443|11443.8|11440.9|10
1653901420000|2022-05-30 09:03:40|11444|11441.2|11443.8|11441|11444.8|11442|11442.8|11440|23
1653901430000|2022-05-30 09:03:50|11443.5|11440.7|11443.8|11441|11444.6|11441.8|11442.8|11440|7
1653901440000|2022-05-30 09:04:00|11443.2|11440.4|11445.8|11443|11445.8|11443|11442.8|11440|5
1653901450000|2022-05-30 09:04:10|11445.3|11442.5|11451.8|11449|11452.3|11449.5|11444.3|11441.5|34
1653901460000|2022-05-30 09:04:20|11453|11450.2|11448.9|11444.9|11453|11450.2|11447.8|11444.9|18
1653901470000|2022-05-30 09:04:30|11448|11445.2|11449.3|11446.5|11450.3|11447.5|11447.8|11444.7|6
1653901480000|2022-05-30 09:04:40|11450.9|11448.1|11448.8|11446|11450.9|11448.1|11448.8|11446|12
1653901490000|2022-05-30 09:04:50|11449.4|11446.6|11450.1|11446.1|11450.3|11447.5|11448.8|11446|7
1653901500000|2022-05-30 09:05:00|11449|11446.2|11447.6|11444.8|11449|11446.2|11447.6|11444.8|7
1653901510000|2022-05-30 09:05:10|11447.8|11445|11447.8|11445|11447.8|11445|11447.8|11445|1
1653901520000|2022-05-30 09:05:20|11448.2|11445.4|11450.6|11447.8|11451.3|11448.5|11448.2|11445.4|26
1653901530000|2022-05-30 09:05:30|11450.8|11448|11452.3|11449.5|11453.1|11450.3|11450|11447.2|35
1653901540000|2022-05-30 09:05:40|11451.4|11448.6|11455.3|11452.5|11456.3|11453.5|11451.3|11448.5|37
1653901550000|2022-05-30 09:05:50|11455.6|11452.8|11457.3|11454.5|11457.8|11455|11455.3|11452.5|19
1653901560000|2022-05-30 09:06:00|11457.8|11455|11458.3|11455.5|11459.3|11456.5|11457.3|11454.5|13
1653901570000|2022-05-30 09:06:10|11458.6|11455.8|11461.8|11459|11461.8|11459|11458.3|11455.5|17
1653901580000|2022-05-30 09:06:20|11461.3|11458.5|11461.8|11459|11462.3|11459.5|11459.8|11457|23
1653901590000|2022-05-30 09:06:30|11461.2|11458.4|11463|11460.2|11463.8|11461|11461.2|11458.4|17
1653901600000|2022-05-30 09:06:40|11463.3|11460.5|11464.8|11462|11467.3|11464.5|11463|11460.2|42
1653901610000|2022-05-30 09:06:50|11464.3|11461.5|11463.8|11461|11464.8|11462|11463.3|11460.5|15
1653901620000|2022-05-30 09:07:00|11463.2|11460.4|11461.3|11458.5|11463.2|11460.4|11461.3|11458.5|20
1653901630000|2022-05-30 09:07:10|11461.6|11458.8|11461.8|11459|11462.3|11459.5|11459.3|11456.5|11
1653901640000|2022-05-30 09:07:20|11461|11458.2|11461.6|11458.8|11461.6|11458.8|11461|11458.2|5
1653901650000|2022-05-30 09:07:30|11461.8|11459|11461.8|11459|11463|11460.2|11460.8|11458|21
1653901660000|2022-05-30 09:07:40|11462.7|11459.9|11462.3|11459.5|11463.1|11460.3|11461.3|11458.5|10
1653901670000|2022-05-30 09:07:50|11461.7|11458.9|11460.8|11458|11461.7|11458.9|11459.8|11457|8
1653901680000|2022-05-30 09:08:00|11460.3|11457.5|11460.8|11458|11460.8|11458|11460.3|11457.5|3
1653901690000|2022-05-30 09:08:10|11460.5|11457.7|11458.6|11455.8|11460.5|11457.7|11458.2|11455.1|30
1653901700000|2022-05-30 09:08:20|11459|11456.2|11459|11456.2|11459.6|11456.8|11457.8|11455|11
1653901710000|2022-05-30 09:08:30|11458.7|11455.9|11460.3|11457.5|11461.8|11459|11458.6|11455.8|22
1653901720000|2022-05-30 09:08:40|11460.8|11458|11460.8|11458|11462.8|11460|11460.8|11458|16
1653901730000|2022-05-30 09:08:50|11461.3|11458.5|11460.3|11457.5|11461.3|11458.5|11460.3|11457.5|1
1653901740000|2022-05-30 09:09:00|11460.6|11457.8|11460.8|11458|11462.3|11459.5|11460.3|11457.5|8
1653901750000|2022-05-30 09:09:10|11461.7|11457.7|11459.3|11456.5|11461.7|11458|11458.3|11455.5|15
1653901760000|2022-05-30 09:09:20|11459.9|11457.1|11460.8|11458|11461.1|11458.3|11459.8|11457|2
1653901770000|2022-05-30 09:09:30|11461.1|11458.3|11461|11458.2|11461.3|11458.5|11461|11458.2|0
1653901780000|2022-05-30 09:09:40|11460.8|11458|11462.8|11460|11464|11461.2|11460.8|11458|18
1653901790000|2022-05-30 09:09:50|11462.3|11459.5|11461.8|11459|11462.6|11459.8|11461.3|11458.5|6
1653901800000|2022-05-30 09:10:00|11462.1|11459.3|11458.8|11456|11462.6|11459.8|11458.8|11456|13
1653901810000|2022-05-30 09:10:10|11459.1|11456.3|11458|11455.2|11459.3|11456.5|11457.7|11454.9|13
1653901820000|2022-05-30 09:10:20|11457.8|11455|11456.8|11454|11458|11455.2|11456.8|11454|3
1653901830000|2022-05-30 09:10:30|11457.3|11454.5|11456.8|11454|11457.3|11454.5|11456.8|11454|2
1653901850000|2022-05-30 09:10:50|11457.3|11454.5|11457.3|11454.5|11457.3|11454.5|11457.3|11454.5|0
1653901860000|2022-05-30 09:11:00|11456.9|11454.1|11456.8|11454|11457.3|11454.5|11456.8|11454|3
1653901870000|2022-05-30 09:11:10|11456.4|11453.6|11456.8|11454|11457.3|11454.5|11456.3|11453.5|10
1653901880000|2022-05-30 09:11:20|11457.1|11454.3|11457.2|11454.4|11457.2|11454.4|11456.6|11453.8|3
1653901890000|2022-05-30 09:11:30|11456.9|11454.1|11453.7|11450.9|11456.9|11454.1|11452.2|11449.4|64
1653901900000|2022-05-30 09:11:40|11454.7|11451.9|11455.7|11452.9|11457.2|11454.4|11454.7|11451.9|10
1653901910000|2022-05-30 09:11:50|11456.4|11453.6|11455.7|11452.9|11456.7|11453.9|11455.7|11452.9|2
1653901920000|2022-05-30 09:12:00|11455.5|11452.7|11455.7|11452.9|11455.7|11452.9|11455.2|11452.4|2
1653901930000|2022-05-30 09:12:10|11455.2|11452.4|11455.7|11452.9|11455.7|11452.9|11455.2|11452.4|1
1653901940000|2022-05-30 09:12:20|11455.4|11452.6|11455.7|11452.9|11455.7|11452.9|11454.7|11451.9|2
1653901950000|2022-05-30 09:12:30|11455.2|11452.4|11456.2|11453.4|11456.5|11453.7|11455.2|11452.4|4
1653901960000|2022-05-30 09:12:40|11456.5|11453.7|11457.7|11454.9|11458.2|11455.4|11456.2|11453.4|4
1653901970000|2022-05-30 09:12:50|11459.1|11456.3|11460.2|11457.4|11460.2|11457.4|11458.2|11455.4|11
1653901980000|2022-05-30 09:13:00|11459.9|11457.1|11459.9|11457.1|11460|11457.1|11458.2|11455.4|3
1653901990000|2022-05-30 09:13:10|11460|11457.2|11459.2|11456.4|11460.5|11457.7|11459.2|11456.4|2
1653902000000|2022-05-30 09:13:20|11459.9|11457.1|11457.7|11454.9|11459.9|11457.1|11455.7|11452.9|7
1653902010000|2022-05-30 09:13:30|11457.4|11454.6|11454.7|11451.9|11457.7|11454.9|11454.7|11451.9|7
1653902020000|2022-05-30 09:13:40|11454.4|11451.6|11453.7|11450.9|11454.5|11451.7|11453.6|11450.8|2
1653902030000|2022-05-30 09:13:50|11453.2|11450.4|11453.7|11450.9|11453.7|11450.9|11453.2|11450.4|2
1653902040000|2022-05-30 09:14:00|11452.8|11450|11451.7|11448.9|11453.2|11450.4|11450.2|11447.4|21
1653902050000|2022-05-30 09:14:10|11451.2|11448.4|11451.7|11448.9|11452.2|11449.4|11450.2|11447.4|19
1653902060000|2022-05-30 09:14:20|11452|11449.2|11451.7|11448.9|11452.7|11449.9|11451.4|11448.6|7
1653902070000|2022-05-30 09:14:30|11452.2|11449.4|11453.2|11450.4|11453.2|11450.4|11452.2|11449.4|1
1653902080000|2022-05-30 09:14:40|11452.6|11449.8|11452.9|11450.1|11454.5|11451.7|11452.2|11449.4|16
1653902090000|2022-05-30 09:14:50|11452.7|11449.9|11452.7|11449.9|11452.7|11449.9|11451.7|11448.9|2
1653902100000|2022-05-30 09:15:00|11452.2|11449.4|11450.7|11447.9|11452.2|11449.4|11450.4|11447.6|26
1653902110000|2022-05-30 09:15:10|11451.7|11448.9|11450.7|11447.9|11451.7|11448.9|11450.7|11447.9|8
1653902120000|2022-05-30 09:15:20|11450.4|11447.6|11450.7|11447.9|11450.7|11447.9|11450.4|11447.6|11
1653902130000|2022-05-30 09:15:30|11450.2|11447.4|11450.2|11447.4|11450.2|11447.4|11450.2|11447.4|22
1653902140000|2022-05-30 09:15:40|11449.7|11446.9|11449.2|11446.4|11449.7|11446.9|11449.2|11446.4|6
1653902150000|2022-05-30 09:15:50|11449.5|11446.7|11449.7|11446.9|11449.7|11446.9|11448.9|11446.1|10
1653902160000|2022-05-30 09:16:00|11448.8|11446|11445.7|11442.9|11448.8|11446|11443.7|11440.9|45
1653902170000|2022-05-30 09:16:10|11445.9|11443.1|11445.7|11442.9|11446.8|11443.9|11445.4|11442.6|6
1653902180000|2022-05-30 09:16:20|11446.2|11443.4|11449.7|11446.9|11450.8|11448|11446.2|11443.4|11
1653902190000|2022-05-30 09:16:30|11449.4|11446.6|11449.7|11446.9|11450.2|11447.4|11447.2|11444.4|15
1653902200000|2022-05-30 09:16:40|11450.2|11447.4|11451.9|11449.1|11451.9|11449.1|11450.2|11447.4|9
1653902210000|2022-05-30 09:16:50|11451.7|11448.9|11453.5|11450.7|11453.5|11450.7|11451.7|11448.9|14
1653902220000|2022-05-30 09:17:00|11453.2|11450.4|11457|11454.2|11457|11454.2|11453.2|11450.4|9
1653902230000|2022-05-30 09:17:10|11456.9|11454.1|11458.7|11455.9|11459.2|11456.4|11456.9|11454.1|15
1653902240000|2022-05-30 09:17:20|11459.6|11456.8|11460.5|11457.7|11461.5|11458.7|11459.6|11456.8|13
1653902250000|2022-05-30 09:17:30|11459.9|11457.1|11459.7|11456.9|11460.2|11457.4|11458.2|11455.4|25
1653902260000|2022-05-30 09:17:40|11461.2|11458.4|11461.2|11458.4|11461.5|11458.7|11460.6|11457.8|5
1653902270000|2022-05-30 09:17:50|11460.9|11458.1|11462.7|11459.9|11463.2|11460.4|11460.7|11457.9|20
1653902280000|2022-05-30 09:18:00|||||||||1
1653902290000|2022-05-30 09:18:10|11462.1|11459.3|11455.7|11452.9|11462.1|11459.3|11455.6|11452.8|27
1653902300000|2022-05-30 09:18:20|11455.2|11452.4|11456.7|11453.9|11456.7|11453.9|11455.2|11452.4|1
1653902310000|2022-05-30 09:18:30|11457.3|11454.5|11456.9|11454.1|11457.7|11454.9|11456.2|11453.4|5
1653902320000|2022-05-30 09:18:40|11456.4|11453.6|11453.2|11450.4|11456.4|11453.6|11453.2|11450.4|8
1653902330000|2022-05-30 09:18:50|11453.5|11450.7|11453.7|11450.9|11454.2|11451.4|11453.2|11450.4|3
1653902340000|2022-05-30 09:19:00|11455.2|11452.4|11455.7|11452.9|11456.2|11453.4|11454.2|11450.8|16
1653902350000|2022-05-30 09:19:10|11456.3|11453.5|11456.7|11453.9|11457.7|11454.9|11455.7|11452.6|6
1653902360000|2022-05-30 09:19:20|11456.5|11453.7|11455.7|11452.9|11456.5|11453.7|11455.7|11452.9|0
1653902370000|2022-05-30 09:19:30|11456.3|11453.5|11454.7|11451.9|11458|11454.7|11454.2|11451.4|9
1653902380000|2022-05-30 09:19:40|11455.7|11452.9|11455.2|11452.4|11455.7|11452.9|11452.4|11449.6|7
1653902390000|2022-05-30 09:19:50|11454.9|11452.1|11454.9|11452.1|11455.2|11452.4|11454.5|11451.7|1
1653902400000|2022-05-30 09:20:00|11454.7|11451.9|11455.2|11452.4|11455.2|11452.4|11454.7|11451.9|1
1653902410000|2022-05-30 09:20:10|11455.7|11452.9|11454.7|11451.9|11455.7|11452.9|11454.7|11451.9|6
1653902420000|2022-05-30 09:20:20|11454.4|11451.6|11454.2|11451.4|11454.4|11451.6|11454.2|11451.4|0
1653902430000|2022-05-30 09:20:30|11453.6|11450.8|11451.9|11449.1|11453.7|11450.9|11450.1|11447.3|11
1653902440000|2022-05-30 09:20:40|11452|11448|11451.9|11449.1|11452.5|11449.7|11451.1|11448|14
1653902450000|2022-05-30 09:20:50|11450.9|11448.1|11451.6|11448.8|11451.9|11449.1|11450.9|11448.1|1
1653902460000|2022-05-30 09:21:00|11452|11449.2|11452.6|11449.8|11452.6|11449.8|11451.8|11449|3
1653902470000|2022-05-30 09:21:10|11453.2|11450.4|11456.3|11453.5|11456.9|11454.1|11452.4|11449.6|22
1653902480000|2022-05-30 09:21:20|11456.1|11453.3|11457.2|11454.4|11457.9|11455.1|11456.1|11453.3|6
1653902490000|2022-05-30 09:21:30|11456.6|11453.8|11456.2|11453.4|11457.2|11454.4|11456.2|11453.4|9
1653902500000|2022-05-30 09:21:40|11457.1|11454.3|11454.2|11451.4|11457.2|11454.4|11453.9|11451.1|9
1653902510000|2022-05-30 09:21:50|11453.9|11451.1|11453.2|11450.4|11454.5|11451.7|11453.2|11450.4|4
1653902520000|2022-05-30 09:22:00|11452.7|11449.9|11454.7|11451.9|11454.7|11451.9|11452.7|11449.9|6
1653902530000|2022-05-30 09:22:10|11454.1|11451.3|11454.7|11451.9|11454.7|11451.9|11453.7|11450.9|2
1653902540000|2022-05-30 09:22:20|11454.2|11451.4|11453.7|11450.9|11454.2|11451.4|11453.7|11450.9|2
1653902550000|2022-05-30 09:22:30|11452.9|11450.1|11445.6|11442.8|11452.9|11450.1|11444.6|11441.8|25
1653902560000|2022-05-30 09:22:40|11445.9|11443.1|11445.7|11442.9|11447.7|11444.9|11445.4|11442.6|28
1653902570000|2022-05-30 09:22:50|11445.2|11442.4|11444.7|11441.9|11445.2|11442.4|11444.6|11441.8|6
1653902580000|2022-05-30 09:23:00|11444.2|11441.4|11444.7|11441.9|11445.2|11442.4|11443.4|11440.6|8
1653902590000|2022-05-30 09:23:10|11443.8|11441|11439.9|11437.1|11443.8|11441|11439.4|11436.6|13
1653902600000|2022-05-30 09:23:20|11440.5|11437.7|11437.1|11434.3|11441.2|11438.1|11437.1|11434.3|38
1653902610000|2022-05-30 09:23:30|11436.9|11434.1|11441.1|11438.3|11441.4|11438.6|11435.1|11432.3|32
1653902620000|2022-05-30 09:23:40|11440.6|11437.8|11442.7|11439.9|11443|11439.9|11440.1|11437.3|13
1653902630000|2022-05-30 09:23:50|11442.3|11439.5|11445.1|11442.3|11445.1|11442.3|11442.1|11439.3|9
1653902640000|2022-05-30 09:24:00|11444.8|11442|11444.6|11441.8|11446.1|11443.3|11444.6|11441.8|2
1653902650000|2022-05-30 09:24:10|11444.9|11442.1|11446.1|11443.3|11447.2|11444.4|11444.9|11442.1|3
1653902660000|2022-05-30 09:24:20|11446.4|11443.6|11447.1|11444.3|11447.4|11444.6|11446.4|11443.6|1
1653902670000|2022-05-30 09:24:30|11446.1|11443.3|11447.1|11444.3|11447.1|11444.3|11446.1|11443.3|2
1653902680000|2022-05-30 09:24:40|11446.4|11443.6|11447.2|11443.2|11447.2|11444.3|11446.1|11443.2|5
1653902690000|2022-05-30 09:24:50|11446.1|11443.3|11447.1|11444.3|11447.3|11444.3|11446.1|11443.3|0
1653902700000|2022-05-30 09:25:00|11445.6|11442.8|11441|11438.2|11445.6|11442.8|11440.9|11438.1|19
1653902710000|2022-05-30 09:25:10|11440.4|11437.6|11441|11438.2|11442.2|11439.4|11439|11436.2|8
1653902720000|2022-05-30 09:25:20|11441.7|11438.9|11441|11438.2|11442|11439.2|11440|11437.2|4
1653902730000|2022-05-30 09:25:30|11442.6|11439.8|11441.8|11439|11444.3|11441.2|11441.5|11438.7|11
1653902740000|2022-05-30 09:25:40|11441.7|11438.9|11441.7|11438.9|11442.3|11439.2|11441|11438.2|2
1653902750000|2022-05-30 09:25:50|11442|11439.2|11442|11439.2|11443|11440.2|11441.5|11438.7|7
1653902760000|2022-05-30 09:26:00|11442.9|11438.9|11441|11438.2|11443.1|11440.2|11441|11438.2|10
1653902770000|2022-05-30 09:26:10|11439.5|11436.7|11436.5|11433.7|11439.5|11436.7|11435.4|11432.6|13
1653902780000|2022-05-30 09:26:20|11437|11434.2|11439.5|11436.7|11439.5|11436.7|11434.7|11431.9|29
1653902790000|2022-05-30 09:26:30|11439.2|11436.4|11439|11436.2|11439.5|11436.7|11438.7|11435.9|2
1653902800000|2022-05-30 09:26:40|11440|11437.2|11438|11435.2|11440|11437.2|11437|11434.2|5
1653902810000|2022-05-30 09:26:50|11437.4|11434.6|11438|11435.2|11438.1|11435.2|11436.7|11433.9|11
1653902820000|2022-05-30 09:27:00|11437|11434.2|11437|11434.2|11438.3|11435.2|11437|11434.1|20
1653902830000|2022-05-30 09:27:10|11436.7|11433.9|11438.2|11435.4|11439.1|11436.2|11436.5|11433.7|12
1653902840000|2022-05-30 09:27:20|11439|11436.2|11440|11437.2|11441.1|11438.2|11439|11436.2|8
1653902850000|2022-05-30 09:27:30|11439.4|11436.6|11439.2|11436.4|11440.3|11437.2|11439.2|11436.1|7
1653902860000|2022-05-30 09:27:40|11439.8|11437|11440.2|11437.4|11440.2|11437.4|11439.2|11436.4|2
1653902870000|2022-05-30 09:27:50|11440.4|11437.6|11438|11435.2|11440.4|11437.6|11437.5|11434.7|5
1653902880000|2022-05-30 09:28:00|11438.3|11435.5|11440|11437.2|11440|11437.2|11438|11435.2|3
1653902890000|2022-05-30 09:28:10|11440.5|11437.7|11439.5|11436.7|11441|11438.2|11439.5|11436.7|10
1653902900000|2022-05-30 09:28:20|11439.8|11437|11439|11436.2|11442.5|11439.7|11439|11436.2|14
1653902910000|2022-05-30 09:28:30|11440.5|11437.7|11440|11437.2|11440.5|11437.7|11440|11437.2|4
1653902920000|2022-05-30 09:28:40|11439|11436.2|11440.5|11437.7|11440.5|11437.7|11439|11436.2|3
1653902930000|2022-05-30 09:28:50|11441|11438.2|11440.8|11438|11441.9|11439.1|11440.5|11437.7|12
1653902940000|2022-05-30 09:29:00|11441|11438.2|11440|11437.2|11441.3|11438.5|11439.5|11436.7|3
1653902950000|2022-05-30 09:29:10|11439.7|11436.9|11438|11435.2|11440|11437.2|11437|11434.2|22
1653902960000|2022-05-30 09:29:20|11438.3|11435.5|11444.5|11441.7|11444.8|11442|11438|11435.2|12
1653902970000|2022-05-30 09:29:30|11444.2|11441.4|11447|11444.2|11447.9|11444.5|11444.2|11441.4|27
1653902980000|2022-05-30 09:29:40|11446.8|11444|11447|11444.2|11447.9|11444.8|11446.5|11443.7|0
1653902990000|2022-05-30 09:29:50|11446.4|11443.6|11448|11445.2|11448|11445.2|11445.4|11442.6|8
1653903000000|2022-05-30 09:30:00|11448.6|11445.8|11446|11443.2|11449|11446.2|11445.5|11442.7|14
1653903010000|2022-05-30 09:30:10|11446.8|11444|11445|11442.2|11446.8|11444|11444.5|11441.7|6
1653903020000|2022-05-30 09:30:20|11444.1|11441.3|11443|11440.2|11444.1|11441.3|11442|11439.2|3
1653903030000|2022-05-30 09:30:30|11443.3|11440.5|11442|11439.2|11443.3|11440.5|11441|11438.2|8
1653903040000|2022-05-30 09:30:40|11442.5|11439.7|11443|11440.2|11443.5|11440.7|11442|11439.2|6
1653903050000|2022-05-30 09:30:50|11443.5|11440.7|11443|11440.2|11443.5|11440.7|11443|11440.2|0
1653903060000|2022-05-30 09:31:00|11442.7|11439.9|11448|11445.2|11448|11445.2|11442|11439.2|22
1653903070000|2022-05-30 09:31:10|11448.5|11445.7|11447|11444.2|11449|11446.2|11446|11443.2|9
1653903080000|2022-05-30 09:31:20|11446.4|11443.6|11451|11448.2|11452.7|11449.8|11446.4|11443.6|29
1653903090000|2022-05-30 09:31:30|11451.8|11449|11449.6|11446.8|11452.1|11449.2|11448.3|11445.5|13
1653903100000|2022-05-30 09:31:40|11450.2|11447.4|11450.1|11447.3|11450.8|11448|11450.1|11447.3|2
1653903110000|2022-05-30 09:31:50|11449.2|11446.4|11450.1|11447.3|11451.1|11448.3|11448.6|11445.8|17
1653903120000|2022-05-30 09:32:00|11450.6|11447.8|11450.1|11447.3|11450.6|11447.8|11447.6|11444.8|12
1653903130000|2022-05-30 09:32:10|11449.6|11446.8|11451.6|11448.8|11451.6|11448.8|11449.6|11446.8|8
1653903140000|2022-05-30 09:32:20|11452.5|11449.7|11452.1|11449.3|11452.5|11449.7|11452.1|11449.3|8
1653903150000|2022-05-30 09:32:30|11451.8|11449|11451.6|11448.8|11452.1|11449.3|11451.6|11448.1|1
1653903160000|2022-05-30 09:32:40|11451.3|11448.5|11450.1|11447.3|11452.5|11449.7|11449.8|11447|8
1653903170000|2022-05-30 09:32:50|11451.9|11449.1|11452.6|11449.8|11452.9|11449.8|11451.8|11448.7|47
1653903180000|2022-05-30 09:33:00|11453.5|11450.7|11452.6|11449.8|11454.1|11451.3|11452.6|11449.8|30
1653903190000|2022-05-30 09:33:10|11453.1|11450.3|11451.9|11449.1|11453.1|11450.3|11451.6|11448.8|10
1653903200000|2022-05-30 09:33:20|11451.6|11448.8|11452.1|11449.3|11453|11450.2|11451.6|11448.8|5
1653903210000|2022-05-30 09:33:30|11451.8|11449|11451.6|11448.8|11451.8|11449|11451.6|11448.8|0
1653903220000|2022-05-30 09:33:40|11451|11448.2|11453.1|11450.3|11453.6|11450.8|11451|11448.2|25
1653903230000|2022-05-30 09:33:50|11453.4|11450.6|11453.6|11450.8|11454.1|11451.3|11452.6|11449.8|12
1653903240000|2022-05-30 09:34:00|11455.1|11452.3|11453.6|11450.8|11456.6|11453.8|11453.6|11450.5|15
1653903250000|2022-05-30 09:34:10|11454.2|11451.4|11454.6|11451.8|11454.6|11451.8|11454.2|11451.4|5
1653903260000|2022-05-30 09:34:20|11454.9|11452.1|11456.6|11453.8|11457.6|11454.8|11454.9|11452.1|14
1653903270000|2022-05-30 09:34:30|11457.7|11453.7|11457.7|11453.7|11458.6|11455.8|11456.6|11453.5|18
1653903280000|2022-05-30 09:34:40|11456.6|11453.8|11455.6|11452.8|11457.6|11454.8|11455.6|11452.8|6
1653903290000|2022-05-30 09:34:50|11456.2|11453.4|11456.6|11453.8|11456.6|11453.8|11455.6|11452.8|3
1653903300000|2022-05-30 09:35:00|11456.9|11454.1|11456.6|11453.8|11457.6|11454.8|11456.6|11453.8|2
1653903310000|2022-05-30 09:35:10|11457.2|11454.4|11457.8|11455|11458.7|11455.3|11457.2|11454.4|5
1653903320000|2022-05-30 09:35:20|11457.6|11454.8|11457.6|11454.8|11458.1|11455.3|11457.5|11454.7|8
1653903330000|2022-05-30 09:35:30|11458.1|11455.3|11455.1|11452.3|11458.1|11455.3|11455.1|11452.3|13
1653903340000|2022-05-30 09:35:40|11453.8|11451|11453.6|11450.8|11454.1|11451.3|11452.6|11449.8|5
1653903350000|2022-05-30 09:35:50|11452.7|11449.9|11452.6|11449.8|11453.6|11450.8|11452.6|11449.8|10
1653903360000|2022-05-30 09:36:00|11452.9|11448.9|11451.6|11448.8|11452.9|11449.5|11451.6|11448.8|0
1653903370000|2022-05-30 09:36:10|11452.7|11448.7|11451.8|11449|11453.8|11451|11451.8|11448.7|1
1653903380000|2022-05-30 09:36:20|11452.7|11448.7|11452.6|11449.8|11452.7|11449.8|11452.6|11448.7|0
1653903390000|2022-05-30 09:36:30|11452.8|11450|11452.8|11450|11454.1|11451.3|11452.8|11450|5
1653903400000|2022-05-30 09:36:40|11453.1|11450.3|11453.9|11451.1|11453.9|11451.1|11453.1|11450.3|1
1653903410000|2022-05-30 09:36:50|11453.8|11451|11454.6|11451.8|11455.6|11452.8|11453.6|11450.8|7
1653903420000|2022-05-30 09:37:00|11454|11451.2|11454.6|11451.8|11454.6|11451.8|11453.6|11450.8|2
1653903430000|2022-05-30 09:37:10|11454.1|11451.3|11453.8|11451|11455.2|11452.4|11453.8|11451|3
1653903440000|2022-05-30 09:37:20|11453.6|11450.8|11456.8|11454|11457.4|11454.6|11453.6|11450.8|8
1653903450000|2022-05-30 09:37:30|11457.4|11454.6|11459.6|11456.8|11459.6|11456.8|11457.4|11454.6|11
1653903460000|2022-05-30 09:37:40|11459.3|11456.5|11463.6|11460.8|11464.8|11462|11459.1|11456.3|41
1653903470000|2022-05-30 09:37:50|11464.5|11461.7|11463.1|11460.3|11464.5|11461.7|11462.6|11458.9|24
1653903480000|2022-05-30 09:38:00|11462.8|11460|11461.8|11459|11463.1|11460.3|11461.8|11459|7
1653903490000|2022-05-30 09:38:10|11460.6|11457.8|11458.6|11455.8|11460.6|11457.8|11456.6|11453.8|13
1653903500000|2022-05-30 09:38:20|11458.9|11456.1|11462|11459.2|11462|11459.2|11458.6|11455.8|8
1653903510000|2022-05-30 09:38:30|11461.6|11458.8|11461.6|11458.8|11462.1|11459.3|11461.6|11458.8|1
1653903520000|2022-05-30 09:38:40|11462.8|11460|11463.8|11461|11464.7|11461.8|11462.8|11460|17
1653903530000|2022-05-30 09:38:50|11463.1|11460.3|11461.8|11459|11463.9|11461|11461.4|11458.6|14
1653903540000|2022-05-30 09:39:00|11462.3|11459.5|11462.3|11459.5|11463.6|11460.8|11461.8|11459|3
1653903550000|2022-05-30 09:39:10|11462|11459.2|11461.8|11459|11462.1|11459.3|11461.1|11458.3|4
1653903560000|2022-05-30 09:39:20|11460.8|11458|11460.8|11458|11461.6|11458.8|11460.1|11456.9|11
1653903570000|2022-05-30 09:39:30|11461.1|11457.1|11461.1|11458.3|11461.2|11458.3|11459.3|11456.5|20
1653903580000|2022-05-30 09:39:40|11459.1|11456.3|11457.8|11455|11459.3|11456.5|11457.6|11454.8|12
1653903590000|2022-05-30 09:39:50|11458.4|11455.6|11462.6|11459.8|11462.6|11459.8|11458.4|11455.6|10
1653903600000|2022-05-30 09:40:00|11463.1|11460.3|11461.6|11458.8|11464.7|11461.9|11461.6|11458.7|9
1653903610000|2022-05-30 09:40:10|11461.9|11459.1|11462.7|11459.9|11463.1|11460.3|11461.1|11458.3|10
1653903620000|2022-05-30 09:40:20|11463.7|11460.9|11464.7|11461.9|11465|11462.2|11463.7|11460.9|10
1653903630000|2022-05-30 09:40:30|11465.5|11462.7|11464.4|11461.6|11465.7|11462.9|11464|11461.2|8
1653903640000|2022-05-30 09:40:40|11464.7|11461.9|11463.5|11460.7|11464.7|11461.9|11461.4|11458.6|9
1653903650000|2022-05-30 09:40:50|11463.2|11460.4|11461.5|11458.7|11463.8|11461|11460.2|11457.4|11
1653903660000|2022-05-30 09:41:00|11461.8|11459|11460.7|11457.9|11462.6|11459.7|11460.7|11457.9|7
1653903670000|2022-05-30 09:41:10|11461.3|11458.5|11460.2|11457.4|11461.8|11458.7|11460.2|11457.4|3
1653903680000|2022-05-30 09:41:20|11458.5|11455.7|11460|11457.2|11460|11457.2|11458.5|11455.7|26
1653903690000|2022-05-30 09:41:30|11459.5|11456.7|11459|11456.2|11459.5|11456.7|11458.5|11455.7|2
1653903700000|2022-05-30 09:41:40|11458.6|11455.8|11460.5|11457.7|11460.5|11457.7|11458.6|11455.8|6
1653903710000|2022-05-30 09:41:50|11460.8|11458|11463.3|11460.5|11463.8|11460.7|11460|11457.2|15
1653903720000|2022-05-30 09:42:00|11463.5|11460.7|11462|11459.2|11463.8|11460.7|11461|11458.2|3
1653903730000|2022-05-30 09:42:10|11461.8|11459|11461|11458.2|11461.8|11459|11460.9|11457.8|2
1653903740000|2022-05-30 09:42:20|11461.9|11459.1|11463.5|11460.7|11463.5|11460.7|11461.9|11459.1|1
1653903750000|2022-05-30 09:42:30|11463|11460.2|11463|11460.2|11463.5|11460.7|11461.7|11458.9|2
1653903760000|2022-05-30 09:42:40|11463.6|11460.8|11467.3|11464.5|11467.9|11465.1|11463.5|11460.4|69
1653903770000|2022-05-30 09:42:50|11467.9|11465.1|11468.3|11465.5|11468.6|11465.8|11467.3|11464.5|5
1653903780000|2022-05-30 09:43:00|11468.6|11465.8|11467.5|11464.7|11470|11467.2|11467.5|11464.7|37
1653903790000|2022-05-30 09:43:10|11468.7|11465.9|11468.5|11465.7|11470.3|11467.5|11468.5|11465.6|8
1653903800000|2022-05-30 09:43:20|11469.6|11465.6|11469.5|11466.7|11470.5|11467.7|11468.5|11465.4|11
1653903810000|2022-05-30 09:43:30|11469.2|11466.4|11469.2|11466.4|11472.3|11467.7|11469.1|11464.3|10
1653903820000|2022-05-30 09:43:40|11468.5|11465.7|11468.5|11465.7|11469|11466.2|11468.5|11465.7|0
1653903830000|2022-05-30 09:43:50|11469|11466.2|11469.5|11466.7|11469.5|11466.7|11469|11466.2|1
1653903840000|2022-05-30 09:44:00|11469.2|11466.4|11468.5|11465.7|11469.2|11466.4|11466.7|11463.9|12
1653903850000|2022-05-30 09:44:10|11468.2|11465.4|11468.5|11465.7|11468.5|11465.7|11467.5|11464.7|1
1653903860000|2022-05-30 09:44:20|11468.2|11465.4|11468|11465.2|11468.5|11465.7|11467.3|11464.5|3
1653903870000|2022-05-30 09:44:30|11467.4|11464.6|11467.5|11464.7|11468.8|11465.7|11466.7|11463.9|10
1653903880000|2022-05-30 09:44:40|11468|11465.2|11463|11460.2|11468|11465.2|11463|11460.2|22
1653903890000|2022-05-30 09:44:50|11462.6|11459.8|11462.5|11459.7|11464|11461.2|11462|11459.2|18
1653903900000|2022-05-30 09:45:00|11463.5|11460.7|11461.7|11458.9|11463.5|11460.7|11461.7|11458.9|3
1653903910000|2022-05-30 09:45:10|11462.5|11459.7|11462.8|11458.8|11462.8|11459.7|11461.7|11458.8|0
1653903920000|2022-05-30 09:45:20|11461.9|11459.1|11460.5|11457.7|11463.5|11460.7|11460|11457.2|12
1653903930000|2022-05-30 09:45:30|11461|11458.2|11461.5|11458.7|11462|11459.2|11460.5|11457.7|4
1653903940000|2022-05-30 09:45:40|11462.5|11459.7|11462.5|11459.7|11462.8|11460|11462.5|11459.7|1
1653903950000|2022-05-30 09:45:50|11463.4|11460.6|11463.5|11460.7|11463.5|11460.7|11462.5|11459.7|6
1653903960000|2022-05-30 09:46:00|11463.2|11460.4|11463.5|11460.7|11464|11461.2|11463|11460.2|3
1653903970000|2022-05-30 09:46:10|11463.2|11460.4|11461.5|11458.7|11464|11461.2|11461.5|11458.7|5
1653903980000|2022-05-30 09:46:20|11462|11459.2|11462.5|11459.7|11463|11460.2|11461.5|11458.7|2
1653903990000|2022-05-30 09:46:30|11463.1|11460.3|11463|11460.2|11463.5|11460.7|11463|11460.2|1
1653904000000|2022-05-30 09:46:40|11463.5|11460.7|11466.5|11463.7|11467.5|11464.7|11463.5|11460.7|20
1653904010000|2022-05-30 09:46:50|11466|11463.2|11466.5|11463.7|11467.5|11464.7|11466|11462.8|3
1653904020000|2022-05-30 09:47:00|11465.9|11463.1|11464.5|11461.7|11466.5|11463.7|11464.5|11461.4|5
1653904030000|2022-05-30 09:47:10|11464.1|11461.3|11464.5|11461.7|11465.8|11462.7|11463.9|11461.1|26
1653904050000|2022-05-30 09:47:30|11464.9|11462.1|11463.5|11460.7|11465.5|11462.7|11462.9|11460.1|6
1653904060000|2022-05-30 09:47:40|11462.9|11460.1|11462.7|11459.9|11463.6|11460.7|11462.7|11459.6|1
1653904070000|2022-05-30 09:47:50|11463.6|11459.6|11463.5|11460.7|11463.6|11460.7|11462.7|11459.6|1
1653904080000|2022-05-30 09:48:00|11463.8|11459.8|11462.7|11459.9|11463.8|11460.1|11462.7|11459.8|1
1653904090000|2022-05-30 09:48:10|11462.1|11459.3|11461.5|11458.7|11462.1|11459.3|11459.5|11456.7|22
1653904100000|2022-05-30 09:48:20|11462|11459.2|11462|11459.2|11462|11459.2|11461.5|11458.7|2
1653904110000|2022-05-30 09:48:30|11462.3|11459.5|11462.5|11459.7|11462.5|11459.7|11461.5|11458.7|1
1653904120000|2022-05-30 09:48:40|11462.8|11458.8|11462.5|11459.7|11464|11461.2|11462.3|11458.8|8
1653904130000|2022-05-30 09:48:50|11462.9|11460.1|11462.3|11459.5|11463.5|11460.7|11462.3|11459.5|2
1653904140000|2022-05-30 09:49:00|11462.5|11459.7|11462|11459.2|11463.5|11460.7|11462|11459.2|3
1653904150000|2022-05-30 09:49:10|11462.5|11459.7|11461|11458.2|11462.5|11459.7|11461|11458.2|5
1653904160000|2022-05-30 09:49:20|11460.7|11457.9|11461|11458.2|11461|11458.2|11460.7|11457.9|0
1653904170000|2022-05-30 09:49:30|11460.8|11458|11460.5|11457.7|11460.8|11458|11459.5|11456.4|2
1653904180000|2022-05-30 09:49:40|11461.5|11458.7|11461.5|11458.7|11461.5|11458.7|11461|11458.2|4
1653904190000|2022-05-30 09:49:50|11461|11458.2|11461.3|11458.5|11461.3|11458.5|11461|11458.2|1
1653904200000|2022-05-30 09:50:00|11461.5|11458.7|11460.7|11457.9|11461.6|11458.7|11460.5|11457.6|7
1653904210000|2022-05-30 09:50:10|11460.5|11457.7|11460.8|11458|11461.5|11458.7|11460.5|11457.7|2
1653904220000|2022-05-30 09:50:20|11461|11458.2|11463.5|11460.7|11464.4|11461.6|11461|11458.2|10
1653904230000|2022-05-30 09:50:30|11462.7|11459.9|11463|11460.2|11464|11461.2|11462.7|11459.9|4
1653904240000|2022-05-30 09:50:40|11463.5|11460.7|11464.2|11461.4|11464.8|11462|11463.5|11460.7|6
1653904250000|2022-05-30 09:50:50|11463.8|11461|11463.5|11460.7|11463.8|11461|11463|11460.2|1
1653904260000|2022-05-30 09:51:00|11464|11461.2|11462.5|11459.7|11464|11461.2|11461.5|11458.7|6
1653904270000|2022-05-30 09:51:10|11462.8|11460|11463.5|11460.7|11463.5|11460.7|11462.5|11459.7|2
1653904280000|2022-05-30 09:51:20|11463.8|11459.8|11462.5|11459.7|11463.8|11460.7|11462|11459.2|1
1653904290000|2022-05-30 09:51:30|11461.9|11459.1|11461|11458.2|11462.8|11459.1|11459.9|11456.6|2
1653904300000|2022-05-30 09:51:40|11460.5|11457.7|11461.5|11458.7|11461.8|11458.7|11460.5|11457.7|7
1653904310000|2022-05-30 09:51:50|11460.7|11457.9|11459.5|11456.7|11460.7|11457.9|11459|11456.2|4
1653904320000|2022-05-30 09:52:00|11459.2|11456.4|11459.5|11456.7|11460.1|11457.3|11458.4|11455.6|9
1653904330000|2022-05-30 09:52:10|11459|11456.2|11456.9|11454.1|11459.5|11456.7|11455.9|11453.1|27
1653904340000|2022-05-30 09:52:20|11456.3|11453.5|11455.9|11453.1|11456.9|11454.1|11455.9|11453.1|3
1653904350000|2022-05-30 09:52:30|11455.6|11452.8|11457.4|11454.6|11457.4|11454.6|11455.6|11452.8|15
1653904360000|2022-05-30 09:52:40|11457.9|11455.1|11456.4|11453.6|11457.9|11455.1|11456.4|11453.6|7
1653904370000|2022-05-30 09:52:50|11456.9|11454.1|11456.4|11453.6|11456.9|11454.1|11454.4|11451.6|9
1653904380000|2022-05-30 09:53:00|11455.9|11453.1|11454.9|11452.1|11456.4|11453.6|11454.9|11452.1|4
1653904390000|2022-05-30 09:53:10|11455.4|11452.6|11457.7|11454.9|11457.7|11454.9|11455.4|11452.6|6
1653904400000|2022-05-30 09:53:20|11457.1|11454.3|11456.9|11454.1|11457.4|11454.6|11456.4|11453.6|1
1653904410000|2022-05-30 09:53:30|11457.2|11454.4|11458.6|11455.8|11458.9|11456.1|11456.9|11454.1|7
1653904420000|2022-05-30 09:53:40|11458.7|11455.9|11457.9|11455.1|11459.4|11456.6|11457.9|11455.1|5
1653904430000|2022-05-30 09:53:50|11458.5|11455.7|11457.9|11455.1|11458.9|11456.1|11457.9|11455.1|1
1653904440000|2022-05-30 09:54:00|11458.2|11455.4|11458.8|11456|11458.8|11456|11457.3|11454.5|3
1653904450000|2022-05-30 09:54:10|11458.3|11455.5|11457.8|11455|11458.3|11455.5|11455.8|11453|4
1653904460000|2022-05-30 09:54:20|11457.7|11454.9|11458.3|11455.5|11458.3|11455.5|11457.3|11454.5|0
1653904470000|2022-05-30 09:54:30|11458.6|11455.8|11459.8|11457|11459.8|11457|11458.6|11455.8|2
1653904480000|2022-05-30 09:54:40|11459.3|11456.5|11458.8|11456|11459.8|11457|11458.8|11456|0
1653904490000|2022-05-30 09:54:50|11459.5|11456.7|11458.8|11456|11459.9|11457|11458.8|11455.9|1
1653904500000|2022-05-30 09:55:00|11457.9|11455.1|11457.8|11455|11457.9|11455.1|11457.3|11454.5|3
1653904520000|2022-05-30 09:55:20|11458.1|11455.3|11457.8|11455|11459.1|11455.3|11457.8|11455|5
1653904530000|2022-05-30 09:55:30|11457.3|11454.5|11457.8|11455|11457.8|11455|11455.8|11453|3
1653904540000|2022-05-30 09:55:40|11457.1|11454.3|11456.8|11454|11457.3|11454.5|11456.8|11454|1
1653904550000|2022-05-30 09:55:50|11457.1|11454.3|11456.3|11453.5|11457.1|11454.3|11455.8|11453|3
1653904560000|2022-05-30 09:56:00|11456|11453.2|11454.8|11452|11456.8|11454|11453.3|11450.5|14
1653904570000|2022-05-30 09:56:10|11454.2|11451.4|11453.8|11451|11454.8|11452|11453.8|11451|2
1653904580000|2022-05-30 09:56:20|11454.1|11451.3|11454.8|11452|11455.3|11452.5|11454.1|11451.3|6
1653904590000|2022-05-30 09:56:30|11454.5|11451.7|11450.4|11447.6|11454.5|11451.7|11450.4|11447.6|24
1653904600000|2022-05-30 09:56:40|11450.6|11447.8|11449.8|11447|11450.6|11447.8|11449.3|11446.5|13
1653904610000|2022-05-30 09:56:50|11450.3|11447.5|11450.6|11447.8|11451.1|11448.3|11449.5|11446.7|7
1653904620000|2022-05-30 09:57:00|11449.8|11447|11452.1|11449.3|11452.3|11449.5|11449.8|11447|5
1653904630000|2022-05-30 09:57:10|11451.6|11448.8|11450.3|11447.5|11451.6|11448.8|11450.3|11447.5|3
1653904650000|2022-05-30 09:57:30|11451.2|11448.4|11450.8|11448|11451.2|11448.4|11450.8|11448|4
1653904660000|2022-05-30 09:57:40|11450.5|11447.7|11450|11447.2|11451.8|11449|11449.3|11446.5|19
1653904670000|2022-05-30 09:57:50|11450.1|11447.3|11450.7|11446.7|11450.8|11448|11449.8|11446.7|6
1653904680000|2022-05-30 09:58:00|11450.4|11447.6|11449.6|11446.8|11451.3|11448.5|11447.8|11445|19
1653904690000|2022-05-30 09:58:10|11449.3|11446.5|11451.1|11448.3|11451.3|11448.5|11449.3|11446.5|14
1653904700000|2022-05-30 09:58:20|11451|11448.2|11453.3|11450.5|11453.3|11450.5|11450.3|11447.5|7
1653904710000|2022-05-30 09:58:30|11453|11450.2|11452.8|11450|11453.9|11450.8|11452.3|11449.5|2
1653904720000|2022-05-30 09:58:40|11453.4|11450.6|11452.5|11449.7|11453.7|11450.8|11452.5|11449.7|1
1653904730000|2022-05-30 09:58:50|11452.8|11450|11450.6|11447.8|11452.8|11450|11449.8|11447|7
1653904740000|2022-05-30 09:59:00|11450.8|11448|11448.6|11445.8|11450.8|11448|11447.5|11444.7|6
1653904750000|2022-05-30 09:59:10|11448.3|11445.5|11450.6|11447.8|11450.6|11447.8|11448.3|11445.5|1
1653904760000|2022-05-30 09:59:20|11450.9|11448.1|11451.6|11448.8|11451.6|11448.8|11450.8|11448|1
1653904770000|2022-05-30 09:59:30|11451.7|11447.7|11450.8|11448|11451.7|11448|11450.8|11447.7|0
1653904780000|2022-05-30 09:59:40|11451.6|11448.8|11448.8|11446|11451.6|11448.8|11447.8|11445|5
1653904790000|2022-05-30 09:59:50|11449.4|11446.6|11445.8|11443|11449.6|11446.8|11445.8|11443|15
1653904800000|2022-05-30 10:00:00|11446.1|11443.3|11449.3|11446.5|11451.8|11449|11445.3|11442.5|38
1653904810000|2022-05-30 10:00:10|11449.6|11446.8|11448.8|11446|11449.8|11447|11448.8|11446|4
1653904820000|2022-05-30 10:00:20|11448.5|11445.7|11448.4|11445.6|11448.8|11446|11447.8|11445|0
1653904830000|2022-05-30 10:00:30|11448.8|11446|11447.8|11445|11449.3|11446.5|11447.8|11444.7|11
1653904840000|2022-05-30 10:00:40|11448.4|11445.6|11449.8|11447|11449.8|11447|11448.4|11445.6|1
1653904850000|2022-05-30 10:00:50|11449.2|11446.4|11447.1|11444.3|11449.3|11446.5|11446.9|11444.1|2
1653904860000|2022-05-30 10:01:00|11447.3|11444.5|11450.5|11447.7|11451|11448.2|11447.3|11444.5|8
1653904870000|2022-05-30 10:01:10|11450.3|11447.5|11450.1|11447.3|11451.8|11449|11450.1|11447.3|7
1653904880000|2022-05-30 10:01:20|11449|11446.2|11447.8|11445|11449|11446.2|11446.8|11444|8
1653904890000|2022-05-30 10:01:30|11447.2|11444.4|11446.8|11444|11447.2|11444.4|11446.8|11444|1
1653904900000|2022-05-30 10:01:40|11446.2|11443.4|11446.6|11443.8|11446.6|11443.8|11446.2|11443.4|6
1653904910000|2022-05-30 10:01:50|11446.5|11443.7|11450.8|11448|11451.8|11449|11446.3|11443.5|14
1653904920000|2022-05-30 10:02:00|11450.5|11447.7|11450.8|11448|11451.1|11448|11449.8|11447|2
1653904930000|2022-05-30 10:02:10|11451.1|11447.1|11450.6|11447.8|11451.4|11448|11450.6|11446.9|0
1653904940000|2022-05-30 10:02:20|11450.8|11448|11448.2|11445.4|11450.8|11448|11447.8|11445|5
1653904950000|2022-05-30 10:02:30|11448.8|11446|11440|11437.2|11449.1|11446|11439.7|11436.9|82
1653904960000|2022-05-30 10:02:40|11440.8|11438|11442.2|11439.4|11442.5|11439.7|11439.8|11436.9|39
1653904970000|2022-05-30 10:02:50|11441.7|11438.9|11444|11441.2|11444|11441.2|11441.7|11438.9|8
1653904980000|2022-05-30 10:03:00|11443.2|11440.4|11445|11442.2|11445|11442.2|11442.9|11440.1|10
1653904990000|2022-05-30 10:03:10|11444.4|11441.6|11445.2|11442.4|11445.2|11442.4|11444.2|11441.4|2
1653905000000|2022-05-30 10:03:20|11445.8|11443|11446.3|11442.3|11446.3|11443.2|11445.8|11442.3|4
1653905010000|2022-05-30 10:03:30|11446.1|11442.1|11446|11443.2|11446.9|11443.2|11445.2|11442.1|2
1653905020000|2022-05-30 10:03:40|11446.9|11442.9|11446.2|11443.4|11446.9|11443.5|11446.2|11442.9|4
1653905030000|2022-05-30 10:03:50|11446.8|11444|11447|11444.2|11447.9|11444.4|11446.8|11443.9|3
1653905040000|2022-05-30 10:04:00|11446.8|11444|11449.2|11446.4|11450.2|11447.4|11446.2|11443.1|7
1653905050000|2022-05-30 10:04:10|||||||||1
1653905060000|2022-05-30 10:04:20|11449.6|11446.8|11450|11447.2|11450.2|11447.4|11449.6|11446.8|3
1653905070000|2022-05-30 10:04:30|11449.2|11446.4|11449.5|11446.7|11450.1|11446.7|11448.7|11445.9|2
1653905080000|2022-05-30 10:04:40|11449.2|11446.4|11446.2|11443.4|11449.2|11446.4|11446.2|11443.4|8
1653905090000|2022-05-30 10:04:50|11446.8|11444|11447.2|11444.4|11447.5|11444.4|11446.2|11443.1|8
1653905100000|2022-05-30 10:05:00|11447.5|11444.7|11446.2|11443.4|11447.5|11444.7|11446.2|11443.4|2
1653905120000|2022-05-30 10:05:20|11446.5|11443.7|11447.2|11444.4|11448.2|11445.4|11446.5|11443.7|7
1653905130000|2022-05-30 10:05:30|11446.6|11443.8|11444.7|11441.9|11447.2|11444.4|11444.7|11441.9|6
1653905140000|2022-05-30 10:05:40|11445.2|11442.4|11444.7|11441.9|11445.2|11442.4|11444.7|11441.9|3
1653905150000|2022-05-30 10:05:50|11445|11442.2|11446|11443.2|11446|11443.2|11444|11440.9|3
1653905160000|2022-05-30 10:06:00|11446.3|11442.3|11446|11443.2|11446.3|11443.2|11444.7|11441.9|0
1653905170000|2022-05-30 10:06:10|11446.3|11442.3|11445.5|11441.5|11446.7|11443.9|11444.6|11441.5|2
1653905180000|2022-05-30 10:06:20|11445.3|11441.3|11445.8|11443|11445.8|11443|11444.2|11441.3|3
1653905190000|2022-05-30 10:06:30|11445|11442.2|11446|11443.2|11446.3|11443.5|11444.2|11441.4|4
1653905200000|2022-05-30 10:06:40|11445.7|11442.9|11446.2|11443.4|11447.8|11445|11445.7|11442.9|5
1653905210000|2022-05-30 10:06:50|11446|11443.2|11449|11446.2|11449.5|11446.7|11445.7|11442.9|29
1653905220000|2022-05-30 10:07:00|11449.9|11445.9|11448|11445.2|11450.5|11447.7|11445.2|11442.1|30
1653905230000|2022-05-30 10:07:10|11448.3|11445.5|11447.2|11444.4|11448.3|11445.5|11447.2|11444.4|2
1653905240000|2022-05-30 10:07:20|11445.9|11443.1|11446.2|11443.4|11447.3|11444|11444.2|11441.4|10
1653905250000|2022-05-30 10:07:30|11445.5|11442.7|11445.2|11442.4|11445.5|11442.7|11444.7|11441.3|0
1653905260000|2022-05-30 10:07:40|11445.4|11441.4|11444.2|11441.4|11445.4|11442.4|11444.2|11441.4|5
1653905270000|2022-05-30 10:07:50|11445.2|11442.4|11446.1|11443.3|11446.1|11443.3|11444.2|11441.4|3
1653905280000|2022-05-30 10:08:00|11445.5|11442.7|11445.6|11442.8|11445.6|11442.8|11445.1|11442.3|1
1653905290000|2022-05-30 10:08:10|11445.3|11442.5|11445.1|11442.3|11445.3|11442.5|11444.6|11441.8|1
1653905300000|2022-05-30 10:08:20|11444.5|11441.7|11444.1|11441.3|11445.4|11442.3|11444.1|11441.3|2
1653905310000|2022-05-30 10:08:30|11445.1|11442.3|11442.6|11439.8|11445.6|11442.8|11442.6|11439.8|6
1653905320000|2022-05-30 10:08:40|11441.1|11438.3|11442.1|11439.3|11442.6|11439.8|11441.1|11438.3|4
1653905330000|2022-05-30 10:08:50|11441.8|11439|11442.1|11439.3|11442.1|11439.3|11441.6|11438.8|2
1653905340000|2022-05-30 10:09:00|11441.1|11438.3|11442.6|11439.8|11443.1|11440.3|11440.1|11437.3|8
1653905350000|2022-05-30 10:09:10|11442.9|11440.1|11442.6|11439.8|11443.1|11440.3|11442.1|11439.3|7
1653905360000|2022-05-30 10:09:20|11442.9|11440.1|11442.1|11439.3|11443.1|11440.3|11442.1|11439.3|2
1653905370000|2022-05-30 10:09:30|11441.8|11439|11439.1|11436.3|11442.1|11439.3|11439.1|11436.3|15
1653905380000|2022-05-30 10:09:40|11439.4|11435.4|11440.1|11437.3|11440.1|11437.3|11438.3|11435.4|9
1653905390000|2022-05-30 10:09:50|11440.4|11436.4|11440.1|11437.3|11440.4|11437.3|11439.1|11436.3|5
1653905400000|2022-05-30 10:10:00|11440.4|11437.6|11437.1|11434.3|11440.6|11437.8|11435.9|11433.1|29
1653905410000|2022-05-30 10:10:10|11437.6|11434.8|11436.3|11433.5|11438.1|11435.3|11436.3|11433.4|13
1653905420000|2022-05-30 10:10:20|11436.6|11433.8|11439.1|11436.3|11439.7|11436.9|11436.6|11433.8|5
1653905430000|2022-05-30 10:10:30|11439.4|11436.6|11439.6|11436.8|11439.6|11436.8|11438.6|11435.8|6
1653905440000|2022-05-30 10:10:40|11440.1|11437.3|11439.6|11436.8|11440.1|11437.3|11439.6|11436.8|5
1653905450000|2022-05-30 10:10:50|11438.6|11435.8|11439.1|11436.3|11439.6|11436.8|11438.6|11435.8|2
1653905460000|2022-05-30 10:11:00|11438.6|11435.8|11439.9|11437.1|11441|11437.8|11438.6|11435.8|7
1653905470000|2022-05-30 10:11:10|11440.6|11437.8|11440.1|11437.3|11442.1|11439.3|11440.1|11437.3|11
1653905480000|2022-05-30 10:11:20|11440.6|11437.8|11439.1|11436.3|11440.6|11437.8|11439.1|11436.3|9
1653905490000|2022-05-30 10:11:30|11439.7|11436.9|11440.1|11437.3|11440.1|11437.3|11439.7|11436.9|2
1653905500000|2022-05-30 10:11:40|11439.5|11436.7|11439.1|11436.3|11439.5|11436.7|11438.6|11435.8|4
1653905510000|2022-05-30 10:11:50|11438.6|11435.8|11440.1|11437.3|11440.1|11437.3|11438.6|11435.8|1
1653905520000|2022-05-30 10:12:00|11439.5|11436.7|11440.1|11437.3|11440.6|11437.8|11439.4|11436.6|3
1653905530000|2022-05-30 10:12:10|11440.6|11437.8|11440.1|11437.3|11440.6|11437.8|11440.1|11437.3|3
1653905540000|2022-05-30 10:12:20|11440.4|11437.6|11440.1|11437.3|11440.6|11437.8|11440.1|11437.3|0
1653905550000|2022-05-30 10:12:30|11440.6|11437.8|11442.6|11439.8|11443.2|11440.4|11440.6|11437.8|7
1653905560000|2022-05-30 10:12:40|11442.9|11440.1|11442.1|11439.3|11443.6|11440.8|11442.1|11439.3|5
1653905570000|2022-05-30 10:12:50|||||||||1
1653905580000|2022-05-30 10:13:00|11441.8|11439|11440.1|11437.3|11443.9|11441.1|11439.6|11436.8|7
1653905590000|2022-05-30 10:13:10|11440.4|11437.6|11439.6|11436.8|11441.6|11438.8|11439.6|11436.8|0
1653905600000|2022-05-30 10:13:20|11439.3|11436.5|11437.1|11434.3|11439.3|11436.5|11437.1|11434.2|16
1653905610000|2022-05-30 10:13:30|11437.9|11435.1|11437.6|11434.8|11439.1|11436.3|11436.1|11433.3|7
1653905620000|2022-05-30 10:13:40|11437.9|11435.1|11438.6|11435.8|11439.6|11436.8|11437.9|11435.1|6
1653905630000|2022-05-30 10:13:50|11439.1|11436.3|11436.6|11433.8|11439.1|11436.3|11436.1|11433.3|6
1653905640000|2022-05-30 10:14:00|11436|11433.2|11432.1|11429.3|11436.2|11433.4|11431.1|11427.9|72
1653905650000|2022-05-30 10:14:10|11431.5|11428.7|11429.6|11426.8|11431.5|11428.7|11429.6|11426.8|23
1653905660000|2022-05-30 10:14:20|11429.9|11427.1|11428.1|11425.3|11430.1|11427.3|11427.6|11424.8|21
1653905670000|2022-05-30 10:14:30|11427.8|11425|11429.6|11426.8|11430.4|11427.6|11427.6|11424.8|27
1653905680000|2022-05-30 10:14:40|11430.1|11427.3|11430.1|11427.3|11430.4|11427.6|11429.6|11426.8|3
1653905690000|2022-05-30 10:14:50|11429.1|11426.3|11432.4|11429.6|11433.6|11430.8|11429.1|11426.3|31
1653905700000|2022-05-30 10:15:00|11432.6|11429.8|11430.6|11427.8|11433.2|11430.4|11430.6|11427.8|7
1653905710000|2022-05-30 10:15:10|11431.1|11428.3|11432.9|11430.1|11434.1|11431.3|11429.9|11427.1|44
1653905720000|2022-05-30 10:15:20|11433.1|11430.3|11433.1|11430.3|11434.1|11431.3|11432.6|11429.8|7
1653905730000|2022-05-30 10:15:30|11432.6|11429.8|11434.1|11431.3|11434.6|11431.8|11432.6|11429.8|7
1653905740000|2022-05-30 10:15:40|11435.1|11432.3|11434.6|11431.8|11435.6|11432.8|11434.1|11431.3|8
1653905750000|2022-05-30 10:15:50|11435.1|11432.3|11435.8|11433|11436.1|11433.3|11434.6|11431.8|4
1653905760000|2022-05-30 10:16:00|11435.6|11432.8|11437.1|11434.3|11437.9|11435.1|11435.3|11432.5|27
1653905770000|2022-05-30 10:16:10|11437.4|11434.6|11438.1|11435.3|11438.4|11435.6|11437.1|11434.3|7
1653905780000|2022-05-30 10:16:20|11438.4|11435.6|11437.6|11434.8|11438.6|11435.8|11437.6|11434.8|3
1653905790000|2022-05-30 10:16:30|11437.9|11435.1|11438.6|11435.8|11438.6|11435.8|11437.6|11434.8|5
1653905800000|2022-05-30 10:16:40|11438.3|11435.5|11441.1|11438.3|11441.4|11438.6|11438.1|11435.3|13
1653905810000|2022-05-30 10:16:50|11440.6|11437.8|11441.6|11438.8|11441.6|11438.8|11440.1|11437.3|5
1653905820000|2022-05-30 10:17:00|11441|11438.2|11441.1|11438.3|11441.1|11438.3|11440.6|11437.8|5
1653905830000|2022-05-30 10:17:10|11440.9|11438.1|11441.1|11438.3|11441.6|11438.8|11440.6|11437.8|9
1653905840000|2022-05-30 10:17:20|11440.9|11438.1|11441.1|11438.3|11441.1|11438.3|11440.6|11437.8|0
1653905850000|2022-05-30 10:17:30|11441.4|11438.6|11439.9|11437.1|11441.6|11438.8|11439.3|11436.5|8
1653905860000|2022-05-30 10:17:40|11440.2|11436.2|11440.1|11437.3|11440.2|11437.3|11439|11436.2|6
1653905870000|2022-05-30 10:17:50|11439.6|11436.8|11439.6|11436.8|11439.6|11436.8|11439.6|11436.8|2
1653905880000|2022-05-30 10:18:00|11439.9|11437.1|11439.3|11436.5|11439.9|11437.1|11439.3|11436.5|4
1653905890000|2022-05-30 10:18:10|11438.8|11436|11439.6|11436.8|11439.6|11436.8|11438.8|11436|3
1653905900000|2022-05-30 10:18:20|11439.9|11437.1|11436.9|11434.1|11440.1|11437.3|11436.9|11433.2|28
1653905910000|2022-05-30 10:18:30|11437.1|11434.3|11439.1|11436.3|11439.1|11436.3|11437.1|11434|9
1653905920000|2022-05-30 10:18:40|11439.6|11436.8|11439.6|11436.8|11440.1|11437.3|11439.1|11436.3|0
1653905930000|2022-05-30 10:18:50|11439.3|11436.5|11438.1|11435.3|11439.6|11436.8|11438.1|11435.3|5
1653905940000|2022-05-30 10:19:00|11437.6|11434.8|11437.6|11434.8|11437.9|11435.1|11437.6|11434.8|0
1653905950000|2022-05-30 10:19:10|11437.1|11434.3|11438.1|11435.3|11438.1|11435.3|11437.1|11434.3|9
1653905970000|2022-05-30 10:19:30|11437.5|11434.7|11437.1|11434.3|11437.6|11434.8|11437.1|11434.3|3
1653905980000|2022-05-30 10:19:40|11437.4|11434.6|11439.1|11436.3|11439.6|11436.8|11437.4|11434.6|5
1653905990000|2022-05-30 10:19:50|11438.5|11435.7|11437.6|11434.8|11438.6|11435.8|11437.1|11434.3|4
1653906000000|2022-05-30 10:20:00|11437.3|11434.5|11437.1|11434.3|11437.3|11434.5|11436.6|11433.8|0
1653906010000|2022-05-30 10:20:10|11436.1|11433.3|11435.1|11432.3|11436.1|11433.3|11434.6|11431.8|5
1653906020000|2022-05-30 10:20:20|11435.6|11432.8|11434.6|11431.8|11435.6|11432.8|11434.6|11431.8|0
1653906030000|2022-05-30 10:20:30|11435.2|11432.4|11432.6|11429.8|11435.6|11432.8|11432.6|11429.8|7
1653906040000|2022-05-30 10:20:40|11432.3|11429.5|11437.6|11434.8|11437.6|11434.8|11432.1|11429.3|17
1653906050000|2022-05-30 10:20:50|11437.3|11434.5|11436.9|11434.1|11437.4|11434.5|11436.1|11433.3|10
1653906060000|2022-05-30 10:21:00|11436.6|11433.8|11436.1|11433.3|11437.6|11434.8|11435.6|11432.8|8
1653906070000|2022-05-30 10:21:10|11436.6|11433.8|11436.1|11433.3|11436.9|11434.1|11436.1|11433.3|9
1653906080000|2022-05-30 10:21:20|11435.8|11433|11434.3|11431.5|11436.1|11433.3|11434.1|11431.3|3
1653906090000|2022-05-30 10:21:30|11434.1|11431.3|11434.1|11431.3|11435.1|11432.3|11434.1|11431.3|2
1653906100000|2022-05-30 10:21:40|11433.1|11430.3|11434.6|11431.8|11435.1|11432.3|11432.9|11430.1|11
1653906110000|2022-05-30 10:21:50|11435.1|11432.3|11435.1|11432.3|11435.7|11432.9|11435.1|11432.3|3
1653906120000|2022-05-30 10:22:00|11434.8|11432|11434.1|11431.3|11434.8|11432|11433.6|11430.8|0
1653906130000|2022-05-30 10:22:10|11434.4|11431.6|11435.1|11432.3|11435.6|11432.8|11434.4|11431.6|1
1653906140000|2022-05-30 10:22:20|11435.6|11432.8|11435.1|11432.3|11435.6|11432.8|11435.1|11432.3|0
1653906150000|2022-05-30 10:22:30|11435|11432.2|11435.9|11433.1|11436|11433.1|11435|11432|1
1653906160000|2022-05-30 10:22:40|11435|11432.2|11435.7|11432.9|11436.2|11433.4|11435|11432|3
1653906170000|2022-05-30 10:22:50|11435.5|11432.7|11435.5|11432.7|11435.8|11433|11435.5|11432.7|2
1653906180000|2022-05-30 10:23:00|11436.5|11433.7|11437|11434.2|11437|11434.2|11436|11433.2|9
1653906190000|2022-05-30 10:23:10|11437.3|11434.5|11439|11436.2|11440.5|11437.7|11437.3|11434.5|8
1653906200000|2022-05-30 10:23:20|11439.6|11436.8|11439|11436.2|11439.6|11436.8|11439|11436.2|3
1653906210000|2022-05-30 10:23:30|11438.7|11435.9|11437|11434.2|11439.5|11436.7|11437|11434.2|17
1653906220000|2022-05-30 10:23:40|11437.5|11434.7|11437.8|11435|11437.8|11435|11437.5|11434.7|1
1653906230000|2022-05-30 10:23:50|11437.5|11434.7|11437.8|11435|11438.1|11435.3|11437|11434.2|7
1653906240000|2022-05-30 10:24:00|11438.1|11434.1|11436.5|11433.7|11438.1|11435|11435.7|11432.9|3
1653906250000|2022-05-30 10:24:10|11436.8|11434|11433|11430.2|11437.7|11434.2|11431.5|11428.7|30
1653906260000|2022-05-30 10:24:20|11432.5|11429.7|11431.5|11428.7|11433|11430.2|11431.5|11428.7|1
1653906270000|2022-05-30 10:24:30|11431.8|11429|11432.5|11429.7|11432.5|11429.7|11430.5|11427.7|3
1653906280000|2022-05-30 10:24:40|11433.1|11430.3|11434|11431.2|11435|11432.2|11433.1|11430.3|5
1653906290000|2022-05-30 10:24:50|11434.5|11431.7|11434.3|11431.5|11434.5|11431.7|11434|11431.2|0
1653906300000|2022-05-30 10:25:00|11434.5|11431.7|11431.5|11428.7|11434.5|11431.7|11431.5|11428.7|2
1653906310000|2022-05-30 10:25:10|11430.5|11427.7|11431.5|11428.7|11433|11430.2|11430.5|11427.7|15
1653906320000|2022-05-30 10:25:20|11430.9|11428.1|11431.2|11428.4|11431.5|11428.7|11430|11427.2|8
1653906330000|2022-05-30 10:25:30|11431|11428.2|11430.5|11427.7|11431|11428.2|11429.2|11426.4|5
1653906340000|2022-05-30 10:25:40|11430.2|11427.4|11429.5|11426.7|11430.5|11427.7|11429.4|11426.6|5
1653906360000|2022-05-30 10:26:00|11429|11426.2|11432|11429.2|11433|11430.2|11428.7|11425.9|18
1653906370000|2022-05-30 10:26:10|11432.6|11429.8|11433|11430.2|11433|11430.2|11431.9|11429.1|12
1653906380000|2022-05-30 10:26:20|11433.6|11430.8|11433|11430.2|11434|11431.2|11433|11430.2|9
1653906390000|2022-05-30 10:26:30|11434.5|11430.5|11434|11431.2|11434.8|11432|11433.9|11430.5|10
1653906400000|2022-05-30 10:26:40|11434.6|11431.8|11434.5|11431.7|11434.6|11431.8|11432.7|11429.9|2
1653906410000|2022-05-30 10:26:50|11433.6|11430.8|11432|11429.2|11435.3|11432.5|11431.5|11428.7|28
1653906420000|2022-05-30 10:27:00|11432.3|11429.5|11433.4|11430.6|11434|11431.2|11432|11429.2|19
1653906430000|2022-05-30 10:27:10|11433|11430.2|11437|11434.2|11437|11434.2|11433|11430.2|9
1653906440000|2022-05-30 10:27:20|11436.7|11433.9|11437|11434.2|11437.5|11434.7|11436.7|11433.9|7
1653906450000|2022-05-30 10:27:30|11435.5|11432.7|11436|11433.2|11437|11434.2|11435.5|11432.7|11
1653906460000|2022-05-30 10:27:40|11437|11434.2|11437|11434.2|11437.5|11434.7|11436.5|11433.7|2
1653906470000|2022-05-30 10:27:50|11437.3|11434.5|11437|11434.2|11437.5|11434.7|11437|11434.2|0
1653906480000|2022-05-30 10:28:00|11437.8|11435|11437|11434.2|11437.8|11435|11436.5|11433.7|6
1653906490000|2022-05-30 10:28:10|11437.5|11434.7|11437|11434.2|11438|11435.2|11436.5|11433.7|5
1653906500000|2022-05-30 10:28:20|11437.5|11434.7|11436.5|11433.7|11437.5|11434.7|11436|11433.2|7
1653906510000|2022-05-30 10:28:30|11437|11434.2|11437|11434.2|11437.5|11434.7|11436.7|11433.9|6
1653906520000|2022-05-30 10:28:40|11436.7|11433.9|11436|11433.2|11437.5|11434.7|11435.2|11432.4|3
1653906530000|2022-05-30 10:28:50|11436.9|11434.1|11444|11441.2|11445.6|11442.8|11436.9|11434.1|38
1653906540000|2022-05-30 10:29:00|11443.6|11440.8|11443.6|11440.8|11443.9|11441.1|11443|11440.2|12
1653906550000|2022-05-30 10:29:10|11443.9|11441.1|11443.6|11440.8|11444.1|11441.3|11443.1|11440.3|3
1653906560000|2022-05-30 10:29:20|11444.1|11441.3|11442.1|11439.3|11444.7|11441.8|11441.2|11438.4|17
1653906570000|2022-05-30 10:29:30|11442.5|11439.7|11443.6|11440.8|11443.6|11440.8|11442.3|11439.5|5
1653906580000|2022-05-30 10:29:40|11444.1|11441.3|11443.6|11440.8|11444.5|11441.3|11443.1|11440.3|2
1653906590000|2022-05-30 10:29:50|11444.2|11441.4|11443.4|11440.6|11444.6|11441.8|11442.1|11439.3|16
1653906600000|2022-05-30 10:30:00|11443.6|11440.8|11443.1|11440.3|11443.7|11440.9|11442.6|11439.8|7
1653906610000|2022-05-30 10:30:10|11443.7|11440.9|11444.6|11441.8|11446.9|11444.1|11443.6|11440.8|12
1653906620000|2022-05-30 10:30:20|11445.2|11442.4|11447.6|11444.8|11447.8|11445|11445.1|11442.3|12
1653906630000|2022-05-30 10:30:30|11449.1|11446.3|11447.6|11444.8|11449.4|11446.6|11446.8|11444|19
1653906640000|2022-05-30 10:30:40|11447.9|11445.1|11447.6|11444.8|11449.1|11446.3|11447.1|11444.3|21
1653906650000|2022-05-30 10:30:50|11448.4|11445.6|11448.4|11445.6|11448.9|11446.1|11447.6|11444.8|9
1653906660000|2022-05-30 10:31:00|11448.7|11445.9|11447.4|11444.6|11448.7|11445.9|11446.6|11443.8|5
1653906670000|2022-05-30 10:31:10|11447|11444.2|11446.6|11443.8|11447|11444.2|11446.1|11443.3|2
1653906680000|2022-05-30 10:31:20|11447.1|11444.3|11446.1|11443.3|11447.1|11444.3|11443.6|11440.8|17
1653906690000|2022-05-30 10:31:30|11445.7|11442.9|11447.1|11444.3|11447.1|11444.3|11445.4|11442.6|8
1653906700000|2022-05-30 10:31:40|11448.1|11445.3|11448.6|11445.8|11448.6|11445.8|11447.1|11444.3|17
1653906710000|2022-05-30 10:31:50|11448.9|11446.1|11448.6|11445.8|11449.6|11446.8|11448.6|11445.8|1
1653906720000|2022-05-30 10:32:00|11448.9|11446.1|11448.6|11445.8|11449.6|11446.8|11448.1|11445.3|3
1653906730000|2022-05-30 10:32:10|11448.9|11446.1|11448.6|11445.8|11449.6|11446.8|11448.1|11445.3|5
1653906740000|2022-05-30 10:32:20|11449.1|11446.3|11448.1|11445.3|11449.1|11446.3|11447.9|11445.1|2
1653906750000|2022-05-30 10:32:30|11447.8|11445|11448.1|11445.3|11448.1|11445.3|11446.1|11443.3|13
1653906760000|2022-05-30 10:32:40|11448.7|11445.9|11450.6|11447.8|11450.6|11447.8|11448.4|11445.6|14
1653906770000|2022-05-30 10:32:50|11450.1|11447.3|11450.6|11447.8|11450.6|11447.8|11449.1|11446.3|4
1653906780000|2022-05-30 10:33:00|11450.9|11448.1|11447.1|11444.3|11451.9|11448.8|11446.1|11443.3|31
1653906790000|2022-05-30 10:33:10|11446.2|11443.4|11447.3|11444.5|11447.6|11444.8|11445.6|11442.8|10
1653906800000|2022-05-30 10:33:20|11447.1|11444.3|11446.1|11443.3|11447.1|11444.3|11446.1|11443.3|18
1653906810000|2022-05-30 10:33:30|11446.4|11443.6|11446.1|11443.3|11446.6|11443.8|11445.1|11442.3|8
1653906820000|2022-05-30 10:33:40|11445.1|11442.3|11446.1|11443.3|11446.1|11443.3|11444.8|11442|7
1653906830000|2022-05-30 10:33:50|11447.1|11444.3|11446.6|11443.8|11447.1|11444.3|11446.6|11443.8|3
1653906840000|2022-05-30 10:34:00|11446.3|11443.5|11445.1|11442.3|11446.3|11443.5|11445|11442.2|2
1653906850000|2022-05-30 10:34:10|11445.6|11442.8|11445.6|11442.8|11446.1|11443.3|11445.1|11442.3|0
1653906860000|2022-05-30 10:34:20|11445.9|11443.1|11446.1|11443.3|11446.9|11444.1|11445.6|11442.7|9
1653906870000|2022-05-30 10:34:30|11446.6|11443.8|11446.6|11443.8|11446.9|11444.1|11446.3|11443.5|10
1653906880000|2022-05-30 10:34:40|11446.9|11444.1|11447.6|11444.8|11447.9|11445.1|11446.1|11443.3|5
1653906890000|2022-05-30 10:34:50|11448.1|11445.3|11448.1|11445.3|11448.1|11445.3|11447.6|11444.8|1
1653906900000|2022-05-30 10:35:00|11447.1|11444.3|11444.6|11441.8|11447.1|11444.3|11443.6|11440.8|26
1653906910000|2022-05-30 10:35:10|11444.4|11441.6|11445.6|11442.8|11445.9|11443.1|11443.6|11440.7|4
1653906920000|2022-05-30 10:35:20|11446.1|11443.3|11446.1|11443.3|11446.1|11443.3|11446.1|11443.3|0
1653906930000|2022-05-30 10:35:30|11447.1|11444.3|11448.6|11445.8|11448.6|11445.8|11445.6|11442.8|18
1653906940000|2022-05-30 10:35:40|11449.6|11446.8|11452.1|11449.3|11454.1|11451.3|11448.6|11445.8|56
1653906950000|2022-05-30 10:35:50|11452.4|11449.6|11448.6|11445.8|11452.9|11450.1|11448.3|11445.5|15
1653906960000|2022-05-30 10:36:00|11448.8|11446|11449.6|11446.8|11450.2|11447.4|11448.6|11445.8|7
1653906970000|2022-05-30 10:36:10|11449.8|11447|11451.4|11448.6|11451.5|11448.6|11449.8|11447|2
1653906980000|2022-05-30 10:36:20|11450.6|11447.8|11450.6|11447.8|11451.4|11448.6|11450.6|11447.8|7
1653906990000|2022-05-30 10:36:30|11450.3|11447.5|11451.1|11448.3|11451.1|11448.3|11450.3|11447.5|1
1653907000000|2022-05-30 10:36:40|11449.8|11447|11449.6|11446.8|11450.9|11447.8|11449.6|11446.7|4
1653907010000|2022-05-30 10:36:50|11449.1|11446.3|11449.6|11446.8|11449.6|11446.8|11448.6|11445.8|4
1653907020000|2022-05-30 10:37:00|11448.6|11445.8|11450.6|11447.8|11450.6|11447.8|11448.6|11445.5|3
1653907030000|2022-05-30 10:37:10|11450.3|11447.5|11449.6|11446.8|11450.9|11447.8|11449.6|11446.7|2
1653907040000|2022-05-30 10:37:20|||||||||3
1653907050000|2022-05-30 10:37:30|11449.1|11446.3|11450.1|11447.3|11450.6|11447.8|11449.1|11446.3|2
1653907060000|2022-05-30 10:37:40|11450|11447.2|11449|11446.2|11450.4|11447.6|11448.5|11445.7|0
1653907070000|2022-05-30 10:37:50|11447.8|11445|11444|11441.2|11447.8|11445|11443.5|11440.7|20
1653907080000|2022-05-30 10:38:00|11443.8|11441|11443|11440.2|11443.8|11441|11442.7|11439.6|3
1653907090000|2022-05-30 10:38:10|11443.3|11440.5|11443.5|11440.7|11444.5|11441.7|11443|11440.2|17
1653907100000|2022-05-30 10:38:20|11443|11440.2|11442.5|11439.7|11443.5|11440.7|11442.5|11439.7|6
1653907110000|2022-05-30 10:38:30|11442.8|11440|11440.5|11437.7|11443|11440.2|11440.5|11437.7|9
1653907120000|2022-05-30 10:38:40|11440|11437.2|11441.5|11438.7|11441.5|11438.7|11440|11436.8|9
1653907130000|2022-05-30 10:38:50|11441.2|11438.4|11441.5|11438.7|11441.5|11438.7|11440.2|11437.4|6
1653907140000|2022-05-30 10:39:00|11442.4|11439.6|11442.3|11439.5|11443.5|11440.7|11442|11439.2|15
1653907150000|2022-05-30 10:39:10|11442.5|11439.7|11441.7|11438.9|11442.5|11439.7|11441.7|11438.9|3
1653907160000|2022-05-30 10:39:20|11441.1|11438.3|11443|11440.2|11443.5|11440.7|11440.2|11437.4|6
1653907170000|2022-05-30 10:39:30|11443.5|11440.7|11443.5|11440.7|11443.5|11440.7|11443|11440.2|0
1653907180000|2022-05-30 10:39:40|11442.3|11439.5|11441.5|11438.7|11442.8|11439.7|11441.2|11438.4|9
1653907190000|2022-05-30 10:39:50|11440.5|11437.7|11440.5|11437.7|11440.5|11437.7|11439.5|11436.7|4
1653907200000|2022-05-30 10:40:00|11440.8|11438|11439.5|11436.7|11441.5|11438.7|11439.5|11436.7|17
1653907210000|2022-05-30 10:40:10|11440.4|11436.4|11436.7|11433.9|11440.4|11436.9|11435.2|11432.4|23
1653907220000|2022-05-30 10:40:20|11437|11434.2|11437.9|11435.1|11437.9|11435.1|11436.7|11433.9|4
1653907230000|2022-05-30 10:40:30|11438.2|11435.4|11438.4|11435.6|11438.9|11436.1|11437.9|11434.8|8
1653907240000|2022-05-30 10:40:40|11438.7|11435.9|11438.4|11435.6|11442|11438.6|11438.1|11435.3|22
1653907250000|2022-05-30 10:40:50|11438.2|11435.4|11440.4|11437.6|11440.4|11437.6|11438.2|11435.4|2
1653907260000|2022-05-30 10:41:00|11440.7|11437.9|11441.9|11439.1|11443.2|11440.4|11439.9|11437.1|13
1653907270000|2022-05-30 10:41:10|11441.7|11438.9|11441.4|11438.6|11442.9|11440.1|11440.9|11438.1|6
1653907280000|2022-05-30 10:41:20|11442.2|11439.4|11440.9|11438.1|11442.2|11439.4|11439.9|11437.1|19
1653907290000|2022-05-30 10:41:30|11441.9|11439.1|11440.9|11438.1|11442.8|11440|11440.4|11437.6|12
1653907300000|2022-05-30 10:41:40|11441.4|11438.6|11440.9|11438.1|11441.4|11438.6|11440.9|11438.1|1
1653907310000|2022-05-30 10:41:50|11440.3|11437.5|11439.9|11437.1|11440.3|11437.5|11438.9|11436.1|11
1653907320000|2022-05-30 10:42:00|11440.5|11437.7|11440.4|11437.6|11440.9|11438.1|11440.4|11437.6|3
1653907330000|2022-05-30 10:42:10|11439.8|11437|11439.9|11437.1|11440.4|11437.6|11439.8|11437|3
1653907340000|2022-05-30 10:42:20|11439.3|11436.5|11439.9|11437.1|11439.9|11437.1|11439.3|11436.5|0
1653907350000|2022-05-30 10:42:30|11440.2|11436.2|11438.9|11436.1|11440.2|11436.8|11437.9|11435.1|9
1653907360000|2022-05-30 10:42:40|11439.2|11436.4|11438.9|11436.1|11439.9|11437.1|11438.9|11436.1|8
1653907370000|2022-05-30 10:42:50|11439.5|11436.7|11439.9|11437.1|11440.4|11437.6|11438.9|11436.1|1
1653907380000|2022-05-30 10:43:00|11439.6|11436.8|11438.9|11436.1|11439.9|11437.1|11438.6|11435.8|7
1653907390000|2022-05-30 10:43:10|11437.6|11434.8|11437.1|11434.3|11437.6|11434.8|11437.1|11434.3|4
1653907400000|2022-05-30 10:43:20|||||||||1
1653907410000|2022-05-30 10:43:30|11437.9|11435.1|11435.9|11433.1|11437.9|11435.1|11435.1|11432.3|10
1653907420000|2022-05-30 10:43:40|11435.2|11432.4|11435.9|11433.1|11435.9|11433.1|11434.9|11432.1|1
1653907430000|2022-05-30 10:43:50|11436.2|11433.4|11438.9|11436.1|11438.9|11436.1|11436.2|11433.4|4
1653907440000|2022-05-30 10:44:00|11438.6|11435.8|11439.9|11437.1|11440.4|11437.6|11437.9|11435.1|4
1653907450000|2022-05-30 10:44:10|11440.2|11437.4|11437.9|11435.1|11440.4|11437.6|11437.4|11434.6|3
1653907460000|2022-05-30 10:44:20|11435.2|11432.4|11434.9|11432.1|11435.2|11432.4|11433.4|11430.6|23
1653907470000|2022-05-30 10:44:30|11434.6|11431.8|11436.4|11433.6|11436.4|11433.6|11434.3|11431.5|9
1653907480000|2022-05-30 10:44:40|11436|11433.2|11434.4|11431.6|11436|11433.2|11434.4|11431.6|9
1653907490000|2022-05-30 10:44:50|11435|11432.2|11434.9|11432.1|11435.4|11432.6|11434.9|11432.1|7
1653907500000|2022-05-30 10:45:00|11434.3|11431.5|11434.4|11431.6|11435.1|11432.3|11433.7|11430.9|10
1653907510000|2022-05-30 10:45:10|11434.1|11431.3|11434.8|11432|11435.4|11432.6|11433.9|11431.1|5
1653907520000|2022-05-30 10:45:20|11434.4|11431.6|11432.9|11430.1|11434.4|11431.6|11432.9|11430|13
1653907530000|2022-05-30 10:45:30|11433.1|11430.3|11434.4|11431.6|11434.4|11431.6|11433.1|11430.3|10
1653907540000|2022-05-30 10:45:40|11433.9|11431.1|11433.9|11431.1|11434.4|11431.6|11433.4|11430.6|9
1653907550000|2022-05-30 10:45:50|11433.4|11430.6|11432.2|11429.4|11433.9|11431.1|11431.4|11428.6|8
1653907560000|2022-05-30 10:46:00|11432.4|11429.6|11433.4|11430.6|11433.9|11431.1|11432.4|11429.6|4
1653907570000|2022-05-30 10:46:10|11432.6|11429.8|11436.9|11434.1|11437.9|11435.1|11432.4|11429.6|26
1653907580000|2022-05-30 10:46:20|11437.7|11434.9|11437.4|11434.6|11437.7|11434.9|11437.4|11434.6|1
1653907590000|2022-05-30 10:46:30|11436.9|11434.1|11433.9|11431.1|11437.4|11434.6|11432.9|11430.1|9
1653907600000|2022-05-30 10:46:40|11433.6|11430.8|11434.9|11432.1|11434.9|11432.1|11433.6|11430.8|1
1653907610000|2022-05-30 10:46:50|11435.9|11433.1|11435.9|11433.1|11435.9|11433.1|11435.6|11432.8|0
1653907620000|2022-05-30 10:47:00|11435.4|11432.6|11434.4|11431.6|11435.9|11433.1|11434.1|11431.3|4
1653907630000|2022-05-30 10:47:10|11435.4|11432.6|11434.9|11432.1|11435.4|11432.6|11434.9|11432.1|2
1653907640000|2022-05-30 10:47:20|11435.5|11432.7|11434.9|11432.1|11435.5|11432.7|11434.9|11432.1|1
1653907650000|2022-05-30 10:47:30|11434.3|11431.5|11437.2|11434.4|11437.2|11434.4|11434.3|11431.5|3
1653907660000|2022-05-30 10:47:40|11437.7|11434.9|11437.2|11434.4|11437.7|11434.9|11435.9|11433.1|2
1653907670000|2022-05-30 10:47:50|11437.4|11434.6|11437.4|11434.6|11438.2|11435.4|11437.4|11434.6|11
1653907680000|2022-05-30 10:48:00|11437.1|11434.3|11435.9|11433.1|11437.1|11434.3|11435.4|11432.6|2
1653907700000|2022-05-30 10:48:20|11436.2|11433.4|11436.7|11433.9|11437.8|11434.6|11436.2|11433.4|12
1653907710000|2022-05-30 10:48:30|11436.9|11434.1|11436.4|11433.6|11436.9|11434.1|11435.4|11432.6|3
1653907720000|2022-05-30 10:48:40|11436.1|11433.3|11437.7|11434.9|11437.8|11434.9|11435.9|11433.1|5
1653907730000|2022-05-30 10:48:50|11438.2|11435.4|11437.7|11434.9|11438.2|11435.4|11437.4|11434.6|1
1653907740000|2022-05-30 10:49:00|11438|11435.2|11436.9|11434.1|11439|11436.2|11436.9|11434.1|16
1653907750000|2022-05-30 10:49:10|11436.3|11433.5|11435.9|11433.1|11436.3|11433.5|11435.9|11433.1|2
1653907760000|2022-05-30 10:49:20|||||||||1
1653907770000|2022-05-30 10:49:30|11436.4|11433.6|11436.9|11434.1|11436.9|11434.1|11436.4|11433.6|0
1653907780000|2022-05-30 10:49:40|11437.5|11434.7|11436.4|11433.6|11437.7|11434.9|11436.4|11433.6|2
1653907790000|2022-05-30 10:49:50|11435.9|11433.1|11437.9|11435.1|11439.5|11436.7|11435.9|11433.1|25
1653907800000|2022-05-30 10:50:00|11438.1|11435.3|11439.2|11436.4|11439.2|11436.4|11438.1|11435.3|3
1653907810000|2022-05-30 10:50:10|11438.7|11435.9|11438.7|11435.9|11439.5|11436.7|11436.9|11434.1|6
1653907820000|2022-05-30 10:50:20|11439.2|11436.4|11439.5|11436.7|11439.5|11436.7|11438.7|11435.9|0
1653907830000|2022-05-30 10:50:30|11440.1|11437.3|11441|11438.2|11441.2|11438.4|11440.1|11437.3|5
1653907840000|2022-05-30 10:50:40|11442.9|11440.1|11439.1|11436.3|11442.9|11440.1|11439.1|11436.3|16
1653907850000|2022-05-30 10:50:50|11438.9|11436.1|11440.7|11437.9|11440.7|11437.9|11438.9|11436.1|2
1653907860000|2022-05-30 10:51:00|11440.1|11437.3|11438.7|11435.9|11440.8|11437.9|11437.9|11435.1|7
1653907870000|2022-05-30 10:51:10|11439|11436.2|11436.9|11434.1|11439|11436.2|11436.4|11433.6|12
1653907880000|2022-05-30 10:51:20|11435.9|11433.1|11436.9|11434.1|11436.9|11434.1|11435.9|11433.1|3
1653907890000|2022-05-30 10:51:30|11436.5|11433.7|11434.2|11431.4|11436.5|11433.7|11434.2|11431.4|18
1653907900000|2022-05-30 10:51:40|11435|11431|11435.3|11432.5|11435.3|11432.5|11434.3|11431|3
1653907910000|2022-05-30 10:51:50|11434.8|11432|11434.8|11432|11435.8|11433|11434.3|11431.5|3
1653907920000|2022-05-30 10:52:00|11434.3|11431.5|11434|11431.2|11437.1|11434|11434|11431.2|17
1653907930000|2022-05-30 10:52:10|11434.3|11431.5|11433|11430.2|11434.8|11432|11433|11430.2|9
1653907940000|2022-05-30 10:52:20|11433.6|11430.8|11433.3|11430.5|11433.8|11431|11433.3|11430.5|2
1653907950000|2022-05-30 10:52:30|11433|11430.2|11433.3|11430.5|11433.8|11431|11432.7|11429.9|4
1653907960000|2022-05-30 10:52:40|11433|11430.2|11434.8|11432|11434.8|11432|11433|11430.2|3
1653907970000|2022-05-30 10:52:50|11435.3|11432.5|11434.8|11432|11435.3|11432.5|11434.8|11432|1
1653907980000|2022-05-30 10:53:00|11435.1|11432.3|11433|11430.2|11435.3|11432.5|11433|11430.2|1
1653907990000|2022-05-30 10:53:10|11433.6|11430.8|11433|11430.2|11433.8|11431|11433|11430.2|0
1653908000000|2022-05-30 10:53:20|11433.3|11430.5|11435.3|11432.5|11435.3|11432.5|11433|11430.2|2
1653908010000|2022-05-30 10:53:30|11434.7|11431.9|11434.5|11431.7|11434.8|11432|11433.8|11431|1
1653908020000|2022-05-30 10:53:40|11434.3|11431.5|11435.3|11432.5|11435.3|11432.5|11434.3|11431.5|4
1653908030000|2022-05-30 10:53:50|11435.6|11432.8|11435.8|11433|11435.8|11433|11435.6|11432.8|0
1653908040000|2022-05-30 10:54:00|11435.6|11432.8|11435.8|11433|11435.8|11433|11434.8|11432|8
1653908050000|2022-05-30 10:54:10|11435.3|11432.5|11435.8|11433|11436.8|11434|11435.3|11432.5|3
1653908060000|2022-05-30 10:54:20|11436|11433.2|11436.8|11434|11437.1|11434|11435.8|11433|0
1653908070000|2022-05-30 10:54:30|11435.8|11433|11436.8|11434|11437.9|11435|11434.8|11432|3
1653908080000|2022-05-30 10:54:40|11437.7|11433.7|11438.8|11436|11438.8|11436|11436.8|11433.7|6
1653908090000|2022-05-30 10:54:50|11439.1|11436.3|11438.3|11435.5|11439.1|11436.3|11437.3|11434.5|8
1653908100000|2022-05-30 10:55:00|11438.6|11435.8|11440.8|11438|11440.8|11438|11438.3|11435.5|4
1653908110000|2022-05-30 10:55:10|11441.1|11438.3|11441.8|11439|11441.8|11439|11439.8|11437|9
1653908120000|2022-05-30 10:55:20|11442.1|11439.3|11441.8|11439|11442.1|11439.3|11441.8|11439|1
1653908130000|2022-05-30 10:55:30|11441.2|11438.4|11439.8|11437|11441.8|11439|11439.3|11436.5|8
1653908140000|2022-05-30 10:55:40|11440.3|11437.5|11439.8|11437|11440.3|11437.5|11439.8|11437|3
1653908150000|2022-05-30 10:55:50|11440.1|11437.3|11439.8|11437|11440.4|11437.6|11439.8|11437|12
1653908160000|2022-05-30 10:56:00|11440|11437.2|11438.8|11436|11440.8|11438|11438.3|11435.5|10
1653908170000|2022-05-30 10:56:10|11439.1|11436.3|11439.3|11436.5|11440.6|11437.8|11438.5|11435.7|6
1653908180000|2022-05-30 10:56:20|11439.5|11436.7|11441.4|11438.6|11441.6|11438.8|11439.5|11436.7|9
1653908190000|2022-05-30 10:56:30|11441.9|11439.1|11443.4|11440.6|11444.7|11441.9|11441.9|11439.1|19
1653908200000|2022-05-30 10:56:40|11444.4|11441.6|11443.4|11440.6|11444.4|11441.6|11442.4|11439.6|3
1653908210000|2022-05-30 10:56:50|11442.6|11439.8|11443.4|11440.6|11443.4|11440.6|11442.4|11439.6|3
1653908220000|2022-05-30 10:57:00|11443.2|11440.4|11441.4|11438.6|11443.4|11440.6|11441.4|11438.6|1
1653908230000|2022-05-30 10:57:10|11441.6|11438.8|11441.9|11439.1|11442.4|11439.6|11441.6|11438.8|1
1653908240000|2022-05-30 10:57:20|11441.4|11438.6|11441.4|11438.6|11441.4|11438.6|11441.4|11438.6|0
1653908250000|2022-05-30 10:57:30|11441.7|11438.9|11442.4|11439.6|11442.4|11439.6|11441.7|11438.9|3
1653908260000|2022-05-30 10:57:40|11442.7|11439.9|11442.9|11440.1|11442.9|11440.1|11442.7|11439.9|1
1653908270000|2022-05-30 10:57:50|11441.9|11439.1|11443.9|11441.1|11444|11441.2|11441.9|11439.1|9
1653908280000|2022-05-30 10:58:00|11444.9|11442.1|11442.4|11439.6|11444.9|11442.1|11442.4|11439.6|9
1653908290000|2022-05-30 10:58:10|11444.7|11440.7|11445.4|11442.6|11445.4|11442.6|11444.4|11440.7|13
1653908300000|2022-05-30 10:58:20|11444.9|11442.1|11445.4|11442.6|11445.6|11442.8|11444.4|11441.5|7
1653908310000|2022-05-30 10:58:30|11445.1|11442.3|11443.6|11440.8|11445.9|11443.1|11443.6|11440.8|8
1653908320000|2022-05-30 10:58:40|11443.9|11441.1|11445.7|11442.9|11445.7|11442.9|11443.8|11440.5|12
1653908330000|2022-05-30 10:58:50|11446|11443.2|11447.9|11445.1|11447.9|11445.1|11446|11443.2|14
1653908340000|2022-05-30 10:59:00|11447.4|11444.6|11447.4|11444.6|11448.4|11445.6|11447.4|11444.6|5
1653908350000|2022-05-30 10:59:10|11448.4|11445.6|11450.6|11447.8|11451.2|11448.4|11447.4|11444.6|24
1653908360000|2022-05-30 10:59:20|11451.3|11447.3|11455.9|11453.1|11456.9|11454.1|11450.4|11447.3|89
1653908370000|2022-05-30 10:59:30|11455.6|11452.8|11459.4|11456.6|11459.4|11456.6|11455.1|11452.3|50
1653908380000|2022-05-30 10:59:40|11458.1|11455.3|11458.4|11455.6|11459.4|11456.6|11457.4|11454.6|47
1653908390000|2022-05-30 10:59:50|11459.3|11455.3|11459.6|11456.8|11460.1|11457.3|11458.4|11455.3|33
1653908400000|2022-05-30 11:00:00|11459.4|11456.6|11458.4|11455.6|11459.7|11456.9|11457.3|11454.5|24
1653908410000|2022-05-30 11:00:10|11457.8|11455|11463.4|11460.6|11463.4|11460.6|11457.8|11455|53
1653908420000|2022-05-30 11:00:20|11462.9|11460.1|11465.4|11462.6|11466.5|11463.1|11462.9|11460.1|66
1653908430000|2022-05-30 11:00:30|11465.9|11463.1|11464.9|11462.1|11466.3|11463.4|11464.7|11461.9|12
1653908440000|2022-05-30 11:00:40|11464.6|11461.8|11464.4|11461.6|11464.9|11462.1|11464.4|11461.6|3
1653908450000|2022-05-30 11:00:50|11464.1|11461.3|11468|11465.2|11469.5|11466.7|11464.1|11461.3|37
1653908460000|2022-05-30 11:01:00|11467.7|11464.9|11468|11465.2|11468.9|11465.7|11467.2|11464.4|24
1653908470000|2022-05-30 11:01:10|11467|11464.2|11469.2|11466.4|11469.5|11466.7|11467|11464.2|16
1653908480000|2022-05-30 11:01:20|11469|11466.2|11472.2|11469.4|11473|11470.2|11469|11466.2|114
1653908490000|2022-05-30 11:01:30|11472|11469.2|11473.1|11469.1|11473.3|11470.2|11471.5|11468.6|10
1653908500000|2022-05-30 11:01:40|11472.9|11468.9|11470|11467.2|11472.9|11469.2|11469.5|11466.7|16
1653908510000|2022-05-30 11:01:50|11469.8|11467|11468|11465.2|11469.8|11467|11467.4|11464.6|32
1653908520000|2022-05-30 11:02:00|11467.7|11464.9|11466|11463.2|11468|11465.2|11466|11463.2|12
1653908530000|2022-05-30 11:02:10|11466.5|11463.7|11466|11463.2|11466.5|11463.7|11465.5|11462.7|4
1653908540000|2022-05-30 11:02:20|11466.3|11463.5|11468.5|11465.7|11469.1|11466.3|11466.3|11463.5|15
1653908550000|2022-05-30 11:02:30|11469|11466.2|11468|11465.2|11469|11466.2|11467.5|11464.7|11
1653908560000|2022-05-30 11:02:40|11467.8|11465|11467|11464.2|11467.8|11465|11466|11463.2|4
1653908580000|2022-05-30 11:03:00|11466.5|11463.7|11465.5|11462.7|11466.5|11463.7|11465.5|11462.7|7
1653908590000|2022-05-30 11:03:10|11466.1|11463.3|11466.5|11463.7|11467|11464.2|11465.5|11462.7|2
1653908600000|2022-05-30 11:03:20|11465.9|11463.1|11466|11463.2|11466|11463.2|11463.5|11460.7|17
1653908610000|2022-05-30 11:03:30|11465.7|11462.9|11465.5|11462.7|11467|11464.2|11464.3|11461.5|39
1653908620000|2022-05-30 11:03:40|11465.2|11462.4|11465|11462.2|11465.7|11462.9|11465|11462.2|6
1653908630000|2022-05-30 11:03:50|11465.3|11462.5|11465.5|11462.7|11465.5|11462.7|11465|11462.2|2
1653908640000|2022-05-30 11:04:00|11465.3|11462.5|11465.5|11462.7|11466.5|11463.7|11465|11462.2|8
1653908650000|2022-05-30 11:04:10|11465.2|11462.4|11464.2|11461.4|11465.5|11462.7|11464|11461.1|6
1653908660000|2022-05-30 11:04:20|11464|11461.2|11462.2|11459.4|11464|11461.2|11462|11459.2|5
1653908670000|2022-05-30 11:04:30|11462|11459.2|11464|11461.2|11465.6|11462.8|11462|11459.2|15
1653908680000|2022-05-30 11:04:40|11463.7|11460.9|11465.5|11462.7|11465.5|11462.7|11463.5|11460.7|4
1653908690000|2022-05-30 11:04:50|11466|11463.2|11464.5|11461.7|11466|11463.2|11464.5|11461.7|4
1653908700000|2022-05-30 11:05:00|11465.1|11462.3|11468|11465.2|11468|11465.2|11464.8|11462|19
1653908710000|2022-05-30 11:05:10|11468.9|11466.1|11470|11467.2|11471.5|11468.7|11468.9|11466.1|26
1653908720000|2022-05-30 11:05:20|11469.3|11466.5|11470|11467.2|11471|11468.2|11468.5|11465.7|8
1653908730000|2022-05-30 11:05:30|11471|11468.2|11472.5|11469.7|11472.5|11469.7|11470.5|11467.7|8
1653908740000|2022-05-30 11:05:40|11472.2|11469.4|11474.5|11471.7|11474.5|11471.7|11472|11469.2|14
1653908750000|2022-05-30 11:05:50|11474.2|11471.4|11473.5|11470.7|11474.2|11471.4|11473|11470.2|10
1653908760000|2022-05-30 11:06:00|11473.3|11470.5|11474.8|11472|11475.3|11472.5|11473.3|11470.5|11
1653908770000|2022-05-30 11:06:10|11474.5|11471.7|11474.5|11471.7|11475.1|11472|11474|11471.1|8
1653908780000|2022-05-30 11:06:20|11474|11471.2|11474|11471.2|11474.5|11471.7|11473.5|11470.7|9
1653908790000|2022-05-30 11:06:30|11473.4|11470.6|11472|11469.2|11473.4|11470.6|11471|11467.9|15
1653908800000|2022-05-30 11:06:40|11472.3|11469.5|11472.5|11469.7|11472.5|11469.7|11472.3|11469.5|1
1653908810000|2022-05-30 11:06:50|11473.1|11470.3|11473.5|11470.7|11473.5|11470.7|11472.5|11469.7|8
1653908820000|2022-05-30 11:07:00|11473|11470.2|11473|11470.2|11473|11470.2|11472.6|11469.8|3
1653908830000|2022-05-30 11:07:10|11473.5|11470.7|11472.9|11470.1|11473.9|11471.1|11472.9|11470.1|13
1653908840000|2022-05-30 11:07:20|11473.3|11470.5|11472.7|11469.9|11473.3|11470.5|11472.4|11469.6|7
1653908850000|2022-05-30 11:07:30|11472.4|11469.6|11472.9|11470.1|11473.4|11470.6|11471.9|11469.1|30
1653908860000|2022-05-30 11:07:40|11473.4|11470.6|11471.9|11469.1|11473.4|11470.6|11471.9|11469.1|4
1653908870000|2022-05-30 11:07:50|11471.4|11468.6|11471.9|11469.1|11471.9|11469.1|11471.4|11468.6|4
1653908880000|2022-05-30 11:08:00|11471.6|11468.8|11472.9|11470.1|11472.9|11470.1|11471.4|11468.6|13
1653908890000|2022-05-30 11:08:10|11474.4|11471.6|11474.7|11471.9|11475.2|11472.4|11473.6|11470.8|28
1653908900000|2022-05-30 11:08:20|11475.6|11472.8|11475.4|11472.6|11478.4|11475.6|11475.4|11472.6|49
1653908910000|2022-05-30 11:08:30|11476.2|11473.4|11475.9|11473.1|11477.4|11474.6|11475.4|11472.6|19
1653908920000|2022-05-30 11:08:40|11476.2|11473.4|11474.9|11472.1|11476.4|11473.6|11474.5|11471.7|10
1653908930000|2022-05-30 11:08:50|11475.7|11472.9|11475.9|11473.1|11475.9|11473.1|11475.4|11472.6|2
1653908940000|2022-05-30 11:09:00|11476.4|11473.6|11473.9|11471.1|11476.4|11473.6|11473.9|11471.1|10
1653908950000|2022-05-30 11:09:10|11474.2|11471.4|11474.9|11472.1|11474.9|11472.1|11473.9|11471.1|4
1653908960000|2022-05-30 11:09:20|11475|11471|11474.6|11471.8|11475|11472.1|11474.6|11471|6
1653908970000|2022-05-30 11:09:30|11474.4|11471.6|11474.3|11471.5|11474.9|11472.1|11473.9|11471.1|4
1653908980000|2022-05-30 11:09:40|11473.4|11470.6|11473.9|11471.1|11474.5|11471.7|11473.4|11470.6|9
1653908990000|2022-05-30 11:09:50|11474.9|11472.1|11475.9|11473.1|11476.1|11473.3|11473.9|11471.1|11
1653909000000|2022-05-30 11:10:00|11476.4|11473.6|11477.9|11475.1|11478.4|11475.6|11475.9|11473.1|21
1653909010000|2022-05-30 11:10:10|11477.6|11474.8|11478.9|11476.1|11478.9|11476.1|11476.7|11473.9|14
1653909020000|2022-05-30 11:10:20|11478.6|11475.8|11477.1|11474.3|11478.6|11475.8|11477.1|11474.3|19
1653909030000|2022-05-30 11:10:30|11476.9|11474.1|11477.4|11474.6|11478|11475.2|11476.9|11474.1|7
1653909040000|2022-05-30 11:10:40|11476.9|11474.1|11475.9|11473.1|11477.2|11474.4|11475.9|11473.1|7
1653909050000|2022-05-30 11:10:50|11476.2|11473.4|11476.4|11473.6|11476.4|11473.6|11476.2|11473.4|3
1653909060000|2022-05-30 11:11:00|11477.4|11474.6|11479.9|11477.1|11482|11479.2|11476.4|11473.6|53
1653909070000|2022-05-30 11:11:10|11479.6|11476.8|11479.4|11476.6|11480.9|11478.1|11479.4|11476.6|9
1653909080000|2022-05-30 11:11:20|11480|11477.2|11477.4|11474.6|11480.9|11478.1|11477.4|11474.6|19
1653909090000|2022-05-30 11:11:30|11476.4|11473.6|11478.9|11476.1|11478.9|11476.1|11476.4|11473.6|24
1653909100000|2022-05-30 11:11:40|11479.4|11471.4|11478.2|11475.4|11479.4|11475.4|11475.5|11471.4|42
1653909110000|2022-05-30 11:11:50|11477.9|11475.1|11477.7|11474.9|11478.9|11476.1|11476.1|11473.3|39
1653909120000|2022-05-30 11:12:00|||||||||3
1653909130000|2022-05-30 11:12:10|11477.4|11474.6|11479.7|11476.9|11479.7|11476.9|11477.4|11474.6|5
1653909140000|2022-05-30 11:12:20|11480|11477.2|11479.7|11476.9|11481.2|11478.4|11479.7|11476.9|10
1653909150000|2022-05-30 11:12:30|11479.2|11476.4|11479.5|11476.7|11479.5|11476.7|11479.2|11476.4|2
1653909160000|2022-05-30 11:12:40|11479.7|11476.9|11480.2|11477.4|11480.5|11477.7|11479.2|11476.4|7
1653909170000|2022-05-30 11:12:50|11480.5|11477.7|11480.7|11477.9|11480.7|11477.9|11480.2|11477.4|10
1653909180000|2022-05-30 11:13:00|11481.2|11478.4|11480.5|11477.7|11481.5|11478.7|11479.5|11476.7|24
1653909190000|2022-05-30 11:13:10|11481|11478.2|11481|11478.2|11481|11478.2|11481|11478.2|0
1653909200000|2022-05-30 11:13:20|11481.5|11478.7|11480.5|11477.7|11481.5|11478.7|11480|11477.2|7
1653909210000|2022-05-30 11:13:30|11480.2|11477.4|11481|11478.2|11482|11479.2|11480.2|11477.4|6
1653909220000|2022-05-30 11:13:40|11481.5|11478.7|11479.5|11476.7|11481.5|11478.7|11479.5|11476.7|14
1653909230000|2022-05-30 11:13:50|11480.5|11477.7|11481.7|11478.9|11482|11479.2|11480.2|11477.4|89
1653909240000|2022-05-30 11:14:00|11481.5|11478.7|11482.5|11479.7|11482.7|11479.9|11481.5|11478.7|9
1653909250000|2022-05-30 11:14:10|11483.1|11480.3|11483|11480.2|11484|11481.2|11482.5|11479.6|10
1653909260000|2022-05-30 11:14:20|11482.5|11479.7|11485|11482.2|11485|11482.2|11482.5|11479.7|16
1653909270000|2022-05-30 11:14:30|11484.5|11481.7|11483.5|11480.7|11485|11482.2|11483.5|11480.4|33
1653909280000|2022-05-30 11:14:40|11484.3|11481.5|11483.5|11480.7|11485|11482.2|11483.5|11480.7|5
1653909290000|2022-05-30 11:14:50|11483|11480.2|11484.5|11481.7|11484.6|11481.8|11483|11480.2|12
1653909300000|2022-05-30 11:15:00|11484.2|11481.4|11481.5|11478.7|11484.5|11481.7|11481|11478.2|19
1653909310000|2022-05-30 11:15:10|11481.8|11479|11481|11478.2|11482|11479.2|11479.9|11477.1|9
1653909320000|2022-05-30 11:15:20|11480.5|11477.7|11478.5|11475.7|11480.5|11477.7|11478.5|11475.7|20
1653909330000|2022-05-30 11:15:30|11479.1|11476.3|11477.2|11474.4|11479.5|11476.7|11476.5|11473.7|13
1653909340000|2022-05-30 11:15:40|11477.5|11474.7|11478.5|11475.7|11478.5|11475.7|11477|11474.2|2
1653909350000|2022-05-30 11:15:50|11478.2|11475.4|11478|11475.2|11479|11476.2|11478|11475.2|9
1653909360000|2022-05-30 11:16:00|11477.8|11475|11478.7|11475.9|11478.7|11475.9|11477.5|11474.7|16
1653909370000|2022-05-30 11:16:10|11479|11476.2|11480.5|11477.7|11480.5|11477.7|11479|11476.2|0
1653909380000|2022-05-30 11:16:20|11480.7|11477.9|11480.5|11477.7|11481.6|11478.2|11480|11477.2|8
1653909390000|2022-05-30 11:16:30|11480.2|11477.4|11479.5|11476.7|11480.8|11478|11479|11476.2|5
1653909400000|2022-05-30 11:16:40|11479.8|11477|11480|11477.2|11480|11477.2|11479.8|11477|5
1653909410000|2022-05-30 11:16:50|11479.4|11476.6|11478.5|11475.7|11479.5|11476.7|11478.5|11475.7|5
1653909420000|2022-05-30 11:17:00|11478.7|11475.9|11480.5|11477.7|11480.5|11477.7|11478.7|11475.9|1
1653909430000|2022-05-30 11:17:10|11479.5|11476.7|11479.5|11476.7|11479.5|11476.7|11478.5|11475.7|4
1653909440000|2022-05-30 11:17:20|11478.5|11475.7|11478.7|11475.9|11479.5|11476.7|11478.5|11475.7|10
1653909450000|2022-05-30 11:17:30|11478.9|11476.1|11477.2|11474.4|11479.6|11476.2|11477.2|11474.4|9
1653909460000|2022-05-30 11:17:40|11476.9|11474.1|11476.2|11473.4|11477.8|11474.9|11476.2|11473.4|5
1653909470000|2022-05-30 11:17:50|11475.9|11473.1|11476.2|11473.4|11476.2|11473.4|11475.4|11472.6|8
1653909480000|2022-05-30 11:18:00|11476.4|11473.6|11476.7|11473.9|11476.8|11474|11476.2|11473.4|8
1653909490000|2022-05-30 11:18:10|11476.4|11473.6|11473.7|11470.9|11476.4|11473.6|11473.1|11470.3|25
1653909500000|2022-05-30 11:18:20|11474|11471.2|11474.2|11471.4|11475.2|11472.4|11473.4|11470.6|25
1653909510000|2022-05-30 11:18:30|11473.7|11470.9|11472.6|11469.8|11474.2|11471.4|11472.6|11469.8|10
1653909520000|2022-05-30 11:18:40|11472.7|11469.9|11475.5|11472.7|11476.5|11473.7|11472.7|11469.9|31
1653909530000|2022-05-30 11:18:50|11475.7|11472.9|11474.2|11471.4|11475.7|11472.9|11474.2|11471.4|12
1653909540000|2022-05-30 11:19:00|11474.7|11471.9|11474.2|11471.4|11475.2|11472.4|11473.7|11470.9|9
1653909550000|2022-05-30 11:19:10|11475.2|11472.4|11475.7|11472.9|11476.2|11473.4|11475.2|11472|24
1653909560000|2022-05-30 11:19:20|11475.4|11472.6|11474.7|11471.9|11475.4|11472.6|11474.2|11471.4|11
1653909570000|2022-05-30 11:19:30|11475.2|11472.4|11473.7|11470.9|11475.2|11472.4|11473.7|11470.9|11
1653909580000|2022-05-30 11:19:40|11473.4|11470.6|11473.7|11470.9|11474|11471.2|11472.7|11469.9|12
1653909590000|2022-05-30 11:19:50|11474|11470|11470.4|11467.6|11474|11470.4|11468.9|11466.1|36
1653909600000|2022-05-30 11:20:00|11470.7|11467.9|11469.4|11466.6|11470.9|11468.1|11469.4|11466.6|7
1653909610000|2022-05-30 11:20:10|11469.9|11467.1|11468.9|11466.1|11470.4|11467.6|11468.4|11465.6|16
1653909620000|2022-05-30 11:20:20|11469.9|11467.1|11467.9|11465.1|11470.2|11467.1|11467.4|11464.6|11
1653909630000|2022-05-30 11:20:30|11468.2|11464.2|11465.4|11462.6|11468.2|11464.3|11464.4|11461.6|17
1653909640000|2022-05-30 11:20:40|11465.7|11462.9|11465.7|11462.9|11465.9|11463.1|11465.1|11462.3|9
1653909650000|2022-05-30 11:20:50|11465.9|11463.1|11464.9|11462.1|11465.9|11463.1|11464.3|11461.5|10
1653909660000|2022-05-30 11:21:00|11464.4|11461.6|11463.9|11461.1|11464.4|11461.6|11462.6|11459.2|14
1653909670000|2022-05-30 11:21:10|11464.2|11461.4|11462.1|11459.3|11465.4|11462.6|11461.8|11459|22
1653909680000|2022-05-30 11:21:20|11462.4|11459.6|11463.1|11460.3|11463.4|11460.6|11462.1|11459.3|22
1653909690000|2022-05-30 11:21:30|11462.9|11460.1|11464.9|11462.1|11464.9|11462.1|11462.9|11460.1|3
1653909700000|2022-05-30 11:21:40|11465.9|11463.1|11464|11461.2|11465.9|11463.1|11464|11460.9|6
1653909710000|2022-05-30 11:21:50|11463.3|11460.5|11462.8|11460|11465.3|11462.5|11462.8|11460|27
1653909720000|2022-05-30 11:22:00|11463|11460.2|11465|11462.2|11465.3|11462.5|11462.8|11460|12
1653909730000|2022-05-30 11:22:10|11465.3|11462.5|11465.8|11463|11465.8|11463|11465.3|11462.5|2
1653909740000|2022-05-30 11:22:20|11465.1|11462.3|11465.5|11462.7|11465.5|11462.7|11464.8|11462|5
1653909750000|2022-05-30 11:22:30|11465.3|11462.5|11466.8|11464|11467.3|11464.5|11464.8|11462|18
1653909760000|2022-05-30 11:22:40|11467.1|11464.3|11466.3|11463.5|11467.3|11464.5|11465.8|11463|3
1653909770000|2022-05-30 11:22:50|11466.8|11464|11466.3|11463.5|11467.1|11464.3|11466.3|11463.5|3
1653909780000|2022-05-30 11:23:00|11466.8|11464|11466.3|11463.5|11467.3|11464.5|11465.8|11463|8
1653909790000|2022-05-30 11:23:10|11465.8|11463|11464.8|11462|11465.8|11463|11464.3|11461.5|5
1653909800000|2022-05-30 11:23:20|11464.3|11461.5|11463.3|11460.5|11464.3|11461.5|11463.3|11460.5|5
1653909810000|2022-05-30 11:23:30|11463.5|11460.7|11463.6|11460.8|11463.8|11461|11463.5|11460.7|2
1653909820000|2022-05-30 11:23:40|11463.8|11461|11463.8|11461|11464.3|11461.5|11463.6|11460.8|2
1653909830000|2022-05-30 11:23:50|11463.3|11460.5|11463.8|11461|11463.8|11461|11463.3|11460.5|5
1653909840000|2022-05-30 11:24:00|11464.4|11461.6|11465.3|11462.5|11465.3|11462.5|11464.3|11461.5|7
1653909850000|2022-05-30 11:24:10|11465.1|11462.3|11464.8|11462|11465.1|11462.3|11463.8|11461|2
1653909860000|2022-05-30 11:24:20|11465.1|11462.3|11464.5|11461.7|11466.1|11463.3|11464.5|11461.7|22
1653909870000|2022-05-30 11:24:30|11465|11462.2|11465|11462.2|11465.3|11462.5|11465|11462.2|2
1653909880000|2022-05-30 11:24:40|11464.8|11462|11464.8|11462|11464.8|11462|11463.8|11461|4
1653909890000|2022-05-30 11:24:50|11464.3|11461.5|11462.8|11460|11464.3|11461.5|11462.3|11459.5|5
1653909900000|2022-05-30 11:25:00|11463.4|11460.6|11464.3|11461.5|11464.3|11461.5|11463.3|11460.5|7
1653909910000|2022-05-30 11:25:10|11463.7|11460.9|11463.8|11461|11463.8|11461|11463.3|11460.5|7
1653909920000|2022-05-30 11:25:20|11464|11461.2|11463.8|11461|11464.3|11461.5|11463.8|11461|5
1653909930000|2022-05-30 11:25:30|11463|11460.2|11462|11459.2|11463|11460.2|11462|11459.2|9
1653909940000|2022-05-30 11:25:40|11462.6|11459.8|11462.8|11460|11463.1|11460|11462|11459.1|7
1653909950000|2022-05-30 11:25:50|11461.5|11458.7|11462|11459.2|11462|11459.2|11461.5|11458.7|5
1653909960000|2022-05-30 11:26:00|11462.6|11459.8|11463.3|11460.5|11463.8|11461|11462.6|11459.8|10
1653909970000|2022-05-30 11:26:10|11463|11460.2|11463.6|11460.8|11463.8|11461|11462.8|11460|7
1653909980000|2022-05-30 11:26:20|11463.8|11461|11463.3|11460.5|11464.3|11461.5|11463.3|11460.5|2
1653909990000|2022-05-30 11:26:30|11463.5|11460.7|11463.8|11461|11463.8|11461|11463.5|11460.7|3
1653910000000|2022-05-30 11:26:40|11464.1|11460.1|11463.8|11461|11464.1|11461|11463.5|11460.1|6
1653910010000|2022-05-30 11:26:50|11463.5|11460.7|11463.8|11461|11463.8|11461|11463.3|11460.5|4
1653910020000|2022-05-30 11:27:00|11464.9|11460.9|11462.5|11459.7|11464.9|11461.5|11462.5|11459.7|19
1653910030000|2022-05-30 11:27:10|11462.8|11460|11463|11460.2|11463|11460.2|11462.8|11460|0
1653910040000|2022-05-30 11:27:20|11463.3|11460.5|11463.3|11460.5|11463.3|11460.5|11463|11460.2|4
1653910050000|2022-05-30 11:27:30|11463.8|11461|11468|11465.2|11468.8|11466|11463.8|11461|33
1653910060000|2022-05-30 11:27:40|11468.3|11465.5|11466|11463.2|11468.3|11465.5|11466|11463.1|4
1653910070000|2022-05-30 11:27:50|11466.3|11463.5|11466.2|11463.4|11466.3|11463.5|11465.7|11462.9|9
1653910080000|2022-05-30 11:28:00|11465.9|11463.1|11467|11464.2|11468.1|11465|11465.9|11463.1|6
1653910090000|2022-05-30 11:28:10|11467.8|11465|11472.3|11469.5|11473.8|11471|11467|11464.2|13
1653910100000|2022-05-30 11:28:20|11472.8|11470|11472.3|11469.5|11473.3|11470.5|11472.3|11469.5|4
1653910110000|2022-05-30 11:28:30|11472|11469.2|11472.3|11469.5|11472.9|11470.1|11471.7|11468.9|3
1653910120000|2022-05-30 11:28:40|11472|11469.2|11473.8|11471|11473.8|11471|11472|11469.1|11
1653910130000|2022-05-30 11:28:50|11474|11471.2|11474.8|11472|11474.9|11472|11473.8|11470.7|15
1653910140000|2022-05-30 11:29:00|11475.1|11472.3|11475.3|11472.5|11475.4|11472.6|11474.5|11471.7|2
1653910150000|2022-05-30 11:29:10|11475.8|11473|11475.8|11473|11476.3|11473.5|11475.3|11472.5|3
1653910160000|2022-05-30 11:29:20|11476|11473.2|11475.8|11473|11476|11473.2|11475.3|11472.5|5
1653910170000|2022-05-30 11:29:30|11476.3|11473.5|11475.8|11473|11476.8|11474|11475.3|11472.5|4
1653910180000|2022-05-30 11:29:40|11475.3|11472.5|11475.8|11473|11476.1|11473.3|11475.3|11472.5|1
1653910190000|2022-05-30 11:29:50|11475.3|11472.5|11475.3|11472.5|11475.9|11473.1|11475.3|11472.5|5
1653910200000|2022-05-30 11:30:00|11475.8|11473|11474.8|11472|11475.8|11473|11474.8|11472|12
1653910210000|2022-05-30 11:30:10|11474.6|11471.8|11474.3|11471.5|11475.1|11472.3|11474.3|11471.5|2
1653910220000|2022-05-30 11:30:20|11474.6|11471.8|11475|11472.2|11475.3|11472.5|11474.6|11471.8|3
1653910230000|2022-05-30 11:30:30|11474.8|11472|11475.8|11473|11476.3|11473.5|11474.6|11471.8|7
1653910240000|2022-05-30 11:30:40|11476.1|11473.3|11474.8|11472|11476.3|11473.5|11474.6|11471.7|13
1653910250000|2022-05-30 11:30:50|11474.6|11471.8|11474.8|11472|11474.8|11472|11474.3|11471.5|2
1653910260000|2022-05-30 11:31:00|11473.8|11471|11473|11470.2|11474.1|11471.3|11473|11470.1|8
1653910270000|2022-05-30 11:31:10|11473.8|11471|11473|11470.2|11473.8|11471|11473|11470.2|3
1653910280000|2022-05-30 11:31:20|11473.3|11470.5|11475.3|11472.5|11475.5|11472.5|11473|11470.2|27
1653910290000|2022-05-30 11:31:30|11475.8|11473|11473.8|11471|11475.9|11473|11473|11470.2|16
1653910300000|2022-05-30 11:31:40|11474.3|11471.5|11475.3|11472.5|11475.3|11472.5|11473.8|11471|9
1653910310000|2022-05-30 11:31:50|11474.9|11472.1|11473.8|11471|11474.9|11472.1|11473.8|11471|7
1653910320000|2022-05-30 11:32:00|11472.9|11470.1|11471.3|11468.5|11473|11470.2|11470.8|11468|12
1653910330000|2022-05-30 11:32:10|11470.8|11468|11468.1|11465.3|11470.8|11468|11467.8|11465|15
1653910340000|2022-05-30 11:32:20|11468.3|11465.5|11469.8|11467|11470.8|11468|11467.8|11464.7|14
1653910350000|2022-05-30 11:32:30|11469.2|11466.4|11469.8|11467|11469.8|11467|11469|11466.2|1
1653910360000|2022-05-30 11:32:40|11468.3|11465.5|11468|11465.2|11468.6|11465.8|11468|11465.2|5
1653910370000|2022-05-30 11:32:50|11467.1|11464.3|11465.3|11462.5|11468.5|11465.7|11465.3|11462.5|52
1653910380000|2022-05-30 11:33:00|11465|11462.2|11465|11462.2|11465.3|11462.5|11464.3|11461.5|6
1653910390000|2022-05-30 11:33:10|11464.8|11462|11466.2|11463.4|11466.2|11463.4|11464|11460.9|15
1653910400000|2022-05-30 11:33:20|11465.5|11462.7|11461.7|11458.9|11465.5|11462.7|11461.7|11458.9|19
1653910410000|2022-05-30 11:33:30|11461.5|11458.7|11459.2|11456.4|11461.5|11458.7|11458.7|11455.9|41
1653910420000|2022-05-30 11:33:40|11460.2|11457.4|11458.7|11455.9|11460.2|11457.4|11457.8|11455|16
1653910430000|2022-05-30 11:33:50|11459|11456.2|11459.7|11456.9|11461|11458.2|11458.7|11455.9|13
1653910440000|2022-05-30 11:34:00|11460|11457.2|11458.1|11454.1|11460.2|11457.4|11457.2|11454.1|12
1653910450000|2022-05-30 11:34:10|11457.2|11454.4|11458.2|11455.4|11458.3|11455.5|11457.2|11454.4|14
1653910460000|2022-05-30 11:34:20|11458.5|11455.7|11458.9|11456.1|11459.2|11456.4|11457.9|11455.1|4
1653910470000|2022-05-30 11:34:30|11458.7|11455.9|11458.9|11456.1|11459.2|11456.4|11457.9|11455.1|11
1653910480000|2022-05-30 11:34:40|11459.2|11456.4|11460.7|11457.9|11461.5|11458.7|11458.7|11455.9|21
1653910490000|2022-05-30 11:34:50|11460.5|11456.5|11459.7|11456.9|11460.5|11456.9|11459.2|11456.4|14
1653910500000|2022-05-30 11:35:00|11459.4|11456.6|11457.7|11454.9|11460.2|11457.4|11457.7|11454.9|13
1653910510000|2022-05-30 11:35:10|11458|11455.2|11458.2|11455.4|11458.2|11455.4|11457.7|11454.9|6
1653910530000|2022-05-30 11:35:30|11457.7|11454.9|11457.2|11454.4|11458.7|11455.9|11457.2|11454.3|11
1653910540000|2022-05-30 11:35:40|11457.8|11455|11459.2|11456.4|11459.5|11456.7|11457.2|11454.1|5
1653910550000|2022-05-30 11:35:50|11459.1|11456.3|11459.8|11457|11460.5|11457.7|11459.1|11456.3|2
1653910560000|2022-05-30 11:36:00|11460|11457.2|11459.6|11456.8|11460.1|11457.3|11459.1|11456.3|9
1653910570000|2022-05-30 11:36:10|11460.6|11457.8|11460.1|11457.3|11460.9|11458.1|11459.6|11456.8|9
1653910580000|2022-05-30 11:36:20|11461.1|11458.3|11462.1|11459.3|11462.1|11459.3|11461.1|11458.3|10
1653910590000|2022-05-30 11:36:30|11461.6|11458.8|11461.1|11458.3|11462.6|11459.8|11460.9|11458.1|5
1653910600000|2022-05-30 11:36:40|11461.9|11459.1|11461.6|11458.8|11462.6|11459.8|11461.6|11458.8|5
1653910610000|2022-05-30 11:36:50|11462|11459.2|11459.1|11456.3|11462|11459.2|11459.1|11456.3|14
1653910620000|2022-05-30 11:37:00|11459.4|11456.6|11459.1|11456.3|11459.9|11457.1|11458.6|11455.8|4
1653910630000|2022-05-30 11:37:10|11458.5|11455.7|11460.1|11457.3|11461|11458.1|11458.5|11455.7|5
1653910640000|2022-05-30 11:37:20|11459.5|11456.7|11458.6|11455.8|11461.5|11456.7|11457.8|11453.5|9
1653910650000|2022-05-30 11:37:30|11458.3|11455.5|11458.1|11455.3|11460.4|11457.6|11457.3|11454.5|14
1653910660000|2022-05-30 11:37:40|11458.4|11455.6|11458.9|11456.1|11459.1|11456.3|11457.1|11454.3|4
1653910670000|2022-05-30 11:37:50|11459.1|11456.3|11457.6|11454.8|11459.1|11456.3|11457.6|11454.8|3
1653910680000|2022-05-30 11:38:00|11458.1|11455.3|11447.5|11444.7|11458.1|11455.3|11444.6|11441.2|224
1653910690000|2022-05-30 11:38:10|11448.3|11445.5|11448.3|11445.5|11448.6|11445.8|11448|11445.2|13
1653910700000|2022-05-30 11:38:20|11447.4|11444.6|11448.5|11445.7|11450|11447.2|11446.5|11443.7|27
1653910710000|2022-05-30 11:38:30|11448|11445.2|11448.7|11445.9|11449.6|11446.2|11446.9|11444.1|28
1653910720000|2022-05-30 11:38:40|11448.5|11445.7|11451|11448.2|11451|11448.2|11448.5|11445.7|8
1653910730000|2022-05-30 11:38:50|11451.5|11448.7|11455.3|11452.5|11455.3|11452.5|11451|11448.2|16
1653910740000|2022-05-30 11:39:00|11455.6|11452.8|11458.3|11455.5|11458.3|11455.5|11455.6|11452.8|12
1653910750000|2022-05-30 11:39:10|11458.5|11455.7|11460.5|11457.7|11461.5|11458.7|11458.5|11455.7|36
1653910760000|2022-05-30 11:39:20|11460.8|11458|11461.5|11458.7|11461.6|11458.8|11460|11457.2|8
1653910770000|2022-05-30 11:39:30|11461|11458.2|11461|11458.2|11462|11459.2|11460.5|11457.7|17
1653910780000|2022-05-30 11:39:40|11460.8|11458|11460.5|11457.7|11461|11458.2|11460.5|11457.7|0
1653910790000|2022-05-30 11:39:50|11461|11458.2|11460|11457.2|11461|11458.2|11460|11457.2|3
1653910800000|2022-05-30 11:40:00|11460.3|11457.5|11457.3|11454.5|11461|11458.2|11456.5|11453.7|12
1653910810000|2022-05-30 11:40:10|11458|11455.2|11458.5|11455.7|11458.5|11455.7|11455.5|11452.7|14
1653910820000|2022-05-30 11:40:20|11457.5|11454.7|11458|11455.2|11458.5|11455.7|11457.5|11454.7|3
1653910830000|2022-05-30 11:40:30|11458.3|11455.5|11458.5|11455.7|11459.3|11456.5|11458.3|11455.5|2
1653910840000|2022-05-30 11:40:40|11458|11455.2|11457.5|11454.7|11458|11455.2|11456.9|11453.8|12
1653910850000|2022-05-30 11:40:50|11457.2|11454.4|11457.5|11454.7|11458|11455.2|11456.5|11453.7|3
1653910860000|2022-05-30 11:41:00|11458|11455.2|11457.2|11454.4|11459.4|11456.6|11457.2|11454.4|17
1653910870000|2022-05-30 11:41:10|11457.5|11454.7|11457.5|11454.7|11458.5|11455.7|11457.5|11454.7|3
1653910880000|2022-05-30 11:41:20|11457.9|11455.1|11460|11457.2|11460|11457.2|11457.9|11455.1|2
1653910890000|2022-05-30 11:41:30|11460.5|11457.7|11461|11458.2|11461|11458.2|11460.4|11457.6|6
1653910900000|2022-05-30 11:41:40|11461.5|11458.7|11461.5|11458.7|11461.5|11458.7|11461|11458.2|3
1653910910000|2022-05-30 11:41:50|11461.2|11458.4|11461.5|11458.7|11461.6|11458.7|11460.5|11457.6|2
1653910920000|2022-05-30 11:42:00|11460.5|11457.7|11460|11457.2|11460.8|11458|11460|11457.2|6
1653910930000|2022-05-30 11:42:10|11460.3|11457.5|11460.5|11457.7|11461.5|11458.7|11460|11457.2|3
1653910940000|2022-05-30 11:42:20|11459.5|11456.7|11460|11457.2|11460|11457.2|11459.5|11456.7|3
1653910950000|2022-05-30 11:42:30|11461.3|11458.5|11461|11458.2|11461.5|11458.7|11460.5|11457.7|6
1653910960000|2022-05-30 11:42:40|11461.3|11458.5|11461|11458.2|11461.5|11458.7|11460.5|11457.4|1
1653910970000|2022-05-30 11:42:50|11461.3|11458.5|11461|11458.2|11461.6|11458.7|11460.5|11457.6|1
1653910980000|2022-05-30 11:43:00|11461.5|11458.7|11461|11458.2|11462|11459.2|11461|11458.2|3
1653910990000|2022-05-30 11:43:10|11462|11459.2|11462|11459.2|11462|11459.2|11461.5|11458.7|1
1653911000000|2022-05-30 11:43:20|11462.5|11459.7|11462.5|11459.7|11462.5|11459.7|11462.5|11459.7|4
1653911010000|2022-05-30 11:43:30|11462.3|11459.5|11464|11461.2|11464|11461.2|11462.3|11459.5|4
1653911020000|2022-05-30 11:43:40|11463.5|11460.7|11461.5|11458.7|11463.6|11460.7|11460.5|11457.7|7
1653911030000|2022-05-30 11:43:50|11461|11458.2|11460.5|11457.7|11461.5|11458.7|11460.5|11457.7|0
1653911040000|2022-05-30 11:44:00|11459.9|11457.1|11459|11456.2|11459.9|11457.1|11459|11456.2|1
1653911050000|2022-05-30 11:44:10|11458.1|11455.3|11459.5|11456.7|11459.7|11456.9|11456.5|11453.7|12
1653911060000|2022-05-30 11:44:20|11459.2|11456.4|11456.5|11453.7|11459.2|11456.4|11454.3|11451.5|16
1653911070000|2022-05-30 11:44:30|11457|11454.2|11457.5|11454.7|11458|11455.2|11457|11454.2|6
1653911080000|2022-05-30 11:44:40|11458.1|11455.3|11456.5|11453.7|11458.3|11455.5|11456.5|11453.7|1
1653911090000|2022-05-30 11:44:50|11456|11453.2|11458.5|11455.7|11458.5|11455.7|11456|11453.2|3
1653911100000|2022-05-30 11:45:00|11458.8|11456|11456.6|11453.8|11459.5|11456.7|11456.4|11453.6|4
1653911110000|2022-05-30 11:45:10|11457|11454.2|11458.5|11455.7|11458.5|11455.7|11456.5|11453.7|9
1653911120000|2022-05-30 11:45:20|11458.2|11455.4|11459|11456.2|11459|11456.2|11458.2|11455.4|0
1653911130000|2022-05-30 11:45:30|11458.7|11455.9|11461.5|11458.7|11461.8|11459|11458.5|11455.7|8
1653911140000|2022-05-30 11:45:40|11461.3|11458.5|11461.8|11459|11461.8|11459|11461.3|11458.5|1
1653911150000|2022-05-30 11:45:50|||||||||2
1653911160000|2022-05-30 11:46:00|11461|11458.2|11461.5|11458.7|11461.5|11458.7|11460.9|11458.1|9
1653911170000|2022-05-30 11:46:10|11461.2|11458.4|11461.5|11458.7|11461.5|11458.7|11461.2|11458.4|2
1653911180000|2022-05-30 11:46:20|11461.7|11458.9|11461.5|11458.7|11461.7|11458.9|11461|11458.2|2
1653911190000|2022-05-30 11:46:30|11461.7|11458.9|11462.3|11459.5|11462.8|11460|11461.5|11458.7|5
1653911200000|2022-05-30 11:46:40|11462|11459.2|11463.2|11460.4|11463.2|11460.4|11462|11459.2|3
1653911210000|2022-05-30 11:46:50|11463.1|11460.3|11462.5|11459.7|11463.8|11461|11461.5|11458.7|7
1653911220000|2022-05-30 11:47:00|11462.2|11459.4|11463.3|11460.5|11463.3|11460.5|11461.5|11458.6|18
1653911230000|2022-05-30 11:47:10|11463|11460.2|11462.5|11459.7|11463.3|11460.5|11462.2|11459.4|1
1653911240000|2022-05-30 11:47:20|11463|11460.2|11461.5|11458.7|11463|11460.2|11461|11458.2|6
1653911250000|2022-05-30 11:47:30|11462.1|11459.3|11461.2|11458.4|11462.1|11459.3|11460.5|11457.7|4
1653911260000|2022-05-30 11:47:40|11461.3|11458.5|11461.5|11458.7|11462|11459.2|11461.3|11458.5|1
1653911270000|2022-05-30 11:47:50|11462.1|11459.3|11461.5|11458.7|11462.1|11459.3|11460|11457.2|3
1653911280000|2022-05-30 11:48:00|11461.8|11459|11462.3|11459.5|11462.3|11459.5|11461.8|11459|2
1653911290000|2022-05-30 11:48:10|11462|11459.2|11461.5|11458.7|11462.3|11459.5|11461.5|11458.7|3
1653911300000|2022-05-30 11:48:20|11460|11457.2|11459.4|11456.6|11460.8|11458|11459.4|11456.6|6
1653911310000|2022-05-30 11:48:30|11459|11456.2|11459.5|11456.7|11460.7|11457.9|11458.5|11455.7|20
1653911320000|2022-05-30 11:48:40|11459.2|11456.4|11459.5|11456.7|11459.5|11456.7|11458.9|11456.1|4
1653911330000|2022-05-30 11:48:50|11459.8|11457|11461.5|11458.7|11462.5|11459.7|11459.5|11456.7|3
1653911340000|2022-05-30 11:49:00|11461|11458.2|11461.5|11458.7|11461.8|11459|11461|11458.2|6
1653911350000|2022-05-30 11:49:10|11461.2|11458.4|11462|11459.2|11462|11459.2|11461|11458.2|0
1653911360000|2022-05-30 11:49:20|11462.6|11459.8|11463|11460.2|11463.5|11460.7|11462.3|11459.5|13
1653911370000|2022-05-30 11:49:30|11464|11461.2|11462.5|11459.7|11464|11461.2|11462.2|11459.4|5
1653911380000|2022-05-30 11:49:40|11463.1|11460.3|11464|11461.2|11464|11461.2|11463.1|11460.3|2
1653911390000|2022-05-30 11:49:50|11463.5|11460.7|11465.5|11462.7|11465.5|11462.7|11463|11460.2|36
1653911400000|2022-05-30 11:50:00|11465.6|11462.8|11466.6|11463.8|11467.3|11464.5|11465.3|11462.5|18
1653911410000|2022-05-30 11:50:10|11466.7|11463.9|11467.2|11464.4|11468.1|11465.3|11466.1|11463.3|5
1653911420000|2022-05-30 11:50:20|11466.7|11463.9|11467.7|11464.9|11468.7|11465.9|11465.7|11462.9|29
1653911430000|2022-05-30 11:50:30|11468.3|11465.5|11468.7|11465.9|11468.7|11465.9|11467.7|11464.9|6
1653911440000|2022-05-30 11:50:40|11468.1|11465.3|11468.7|11465.9|11469.2|11466.4|11467.7|11464.9|5
1653911450000|2022-05-30 11:50:50|11469.2|11466.4|11468.8|11466|11469.2|11466.4|11468.5|11465.7|3
1653911460000|2022-05-30 11:51:00|11468.5|11465.7|11466.9|11464.1|11469.1|11466.3|11465.4|11462.6|42
1653911470000|2022-05-30 11:51:10|11467.9|11465.1|11470|11467.2|11470|11467.2|11467.4|11464.3|22
1653911480000|2022-05-30 11:51:20|11470.9|11466.9|11470.4|11467.6|11472.2|11469.4|11469.7|11466.9|33
1653911490000|2022-05-30 11:51:30|11470.7|11467.9|11468.9|11466.1|11470.7|11467.9|11468.9|11466.1|4
1653911500000|2022-05-30 11:51:40|11468.5|11465.7|11469.4|11466.6|11469.9|11467.1|11467.9|11465.1|5
1653911510000|2022-05-30 11:51:50|11469.1|11466.3|11469.4|11466.6|11469.7|11466.9|11467.4|11464.6|0
1653911520000|2022-05-30 11:52:00|11469.1|11466.3|11467.4|11464.6|11469.1|11466.3|11466.9|11464.1|20
1653911530000|2022-05-30 11:52:10|11468|11465.2|11466.9|11464.1|11468|11465.2|11466.9|11464.1|6
1653911540000|2022-05-30 11:52:20|11467.2|11464.4|11465.9|11463.1|11467.6|11464.8|11465.9|11463.1|10
1653911550000|2022-05-30 11:52:30|11465.7|11462.9|11467.9|11465.1|11467.9|11465.1|11465.6|11462.8|16
1653911560000|2022-05-30 11:52:40|11467.6|11464.8|11467.4|11464.6|11467.6|11464.8|11466.4|11463.6|3
1653911570000|2022-05-30 11:52:50|11466.9|11464.1|11467.9|11465.1|11467.9|11465.1|11466.9|11464.1|5
1653911580000|2022-05-30 11:53:00|11467.4|11464.6|11467.1|11464.3|11467.9|11465.1|11466.9|11464.1|2
1653911590000|2022-05-30 11:53:10|11467.4|11464.6|11467.9|11465.1|11467.9|11465.1|11466.6|11463.8|1
1653911600000|2022-05-30 11:53:20|11468.2|11465.4|11467.9|11465.1|11468.4|11465.6|11467.9|11465.1|3
1653911610000|2022-05-30 11:53:30|11466.9|11464.1|11468.4|11465.6|11468.9|11466.1|11466.9|11464.1|15
1653911620000|2022-05-30 11:53:40|11469|11466.2|11467.9|11465.1|11469.2|11466.4|11466.9|11464.1|11
1653911630000|2022-05-30 11:53:50|11467.6|11464.8|11467.4|11464.6|11467.7|11464.9|11466.9|11464.1|5
1653911640000|2022-05-30 11:54:00|11467.7|11464.9|11468.2|11465.4|11468.5|11465.7|11467.7|11464.9|6
1653911650000|2022-05-30 11:54:10|11469.2|11466.4|11469.9|11467.1|11469.9|11467.1|11469.2|11466.4|1
1653911660000|2022-05-30 11:54:20|11468.4|11465.6|11468.4|11465.6|11468.4|11465.6|11467.9|11465.1|1
1653911670000|2022-05-30 11:54:30|11468.1|11465.3|11468.4|11465.6|11468.4|11465.6|11467.9|11465.1|3
1653911680000|2022-05-30 11:54:40|11468.9|11466.1|11468.9|11466.1|11468.9|11466.1|11468.9|11466.1|1
1653911690000|2022-05-30 11:54:50|11468.4|11465.6|11469.7|11466.9|11469.7|11466.9|11468.4|11465.6|5
1653911700000|2022-05-30 11:55:00|11469.9|11467.1|11470.4|11467.6|11471.2|11468.4|11469.9|11467.1|11
1653911710000|2022-05-30 11:55:10|11470.7|11467.9|11471.2|11468.4|11471.7|11468.9|11470.1|11467.3|4
1653911720000|2022-05-30 11:55:20|11470.9|11468.1|11471.2|11468.4|11471.2|11468.4|11470.9|11468.1|4
1653911730000|2022-05-30 11:55:30|11470.9|11468.1|11471.2|11468.4|11471.3|11468.4|11470.4|11467.3|9
1653911740000|2022-05-30 11:55:40|11470.9|11468.1|11469.2|11466.4|11472.4|11469.6|11469.2|11466.1|14
1653911750000|2022-05-30 11:55:50|11470|11467.2|11469.4|11466.6|11470.3|11467.2|11469.1|11466.3|2
1653911760000|2022-05-30 11:56:00|11469.9|11467.1|11471.9|11469.1|11471.9|11469.1|11469.9|11467.1|5
1653911770000|2022-05-30 11:56:10|11471.4|11468.6|11470.8|11468|11471.7|11468.9|11470.8|11468|7
1653911780000|2022-05-30 11:56:20|11470.4|11467.6|11470.4|11467.6|11470.9|11468.1|11470.1|11467.3|1
1653911790000|2022-05-30 11:56:30|11470.9|11468.1|11469.9|11467.1|11470.9|11468.1|11469.9|11467.1|2
1653911800000|2022-05-30 11:56:40|11470.1|11467.3|11470.9|11468.1|11470.9|11468.1|11469.9|11467.1|2
1653911840000|2022-05-30 11:57:20|11471.4|11468.6|11470.9|11468.1|11471.9|11469.1|11470.9|11468.1|11
1653911850000|2022-05-30 11:57:30|11471.2|11468.4|11471.4|11468.6|11471.4|11468.6|11470.9|11468.1|0
1653911860000|2022-05-30 11:57:40|11471.1|11468.3|11471.4|11468.6|11471.4|11468.6|11470.9|11468.1|4
1653911870000|2022-05-30 11:57:50|11471.9|11469.1|11471.9|11469.1|11471.9|11469.1|11471.4|11468.6|1
1653911880000|2022-05-30 11:58:00|11471.4|11468.6|11471.4|11468.6|11471.9|11469.1|11470.9|11468.1|16
1653911890000|2022-05-30 11:58:10|11471.6|11468.8|11471.4|11468.6|11471.9|11469.1|11471.4|11468.6|7
1653911900000|2022-05-30 11:58:20|11471.7|11468.9|11470.4|11467.6|11471.9|11469.1|11470.4|11467.6|6
1653911910000|2022-05-30 11:58:30|11470.7|11467.9|11467.9|11465.1|11471.4|11468.6|11466.9|11464.1|22
1653911920000|2022-05-30 11:58:40|11467.7|11464.9|11468.9|11466.1|11468.9|11466.1|11467.7|11464.9|2
1653911930000|2022-05-30 11:58:50|11469.1|11466.3|11468.9|11466.1|11469.4|11466.6|11468.9|11466.1|2
1653911940000|2022-05-30 11:59:00|11469.4|11466.6|11469.4|11466.6|11469.4|11466.6|11468.9|11466.1|6
1653911950000|2022-05-30 11:59:10|11469.1|11466.3|11469.4|11466.6|11469.9|11467.1|11468.9|11466.1|11
1653911960000|2022-05-30 11:59:20|11468.8|11466|11468.1|11465.3|11468.8|11466|11468.1|11465.3|5
1653911970000|2022-05-30 11:59:30|11467.9|11465.1|11470.4|11467.6|11470.4|11467.6|11467.9|11465.1|12
1653911980000|2022-05-30 11:59:40|11470.1|11467.3|11469.9|11467.1|11470.1|11467.3|11469.9|11467.1|0
1653911990000|2022-05-30 11:59:50|11470.2|11467.4|11470.4|11467.6|11470.7|11467.9|11469.9|11467.1|4
1653912000000|2022-05-30 12:00:00|11470.7|11467.9|11469.4|11466.6|11470.7|11467.9|11467.9|11465.1|12
1653912010000|2022-05-30 12:00:10|11468.8|11466|11468.9|11466.1|11468.9|11466.1|11468.4|11465.6|4
1653912020000|2022-05-30 12:00:20|11469.2|11466.4|11467.9|11465.1|11469.9|11467.1|11467.9|11465.1|16
1653912030000|2022-05-30 12:00:30|11467.6|11464.8|11466.4|11463.6|11467.7|11464.9|11466.1|11463.3|3
1653912040000|2022-05-30 12:00:40|11466.9|11464.1|11468.4|11465.6|11468.9|11466.1|11466.4|11463.6|10
1653912050000|2022-05-30 12:00:50|11469|11466.2|11468.9|11466.1|11469.4|11466.6|11468.9|11466.1|7
1653912060000|2022-05-30 12:01:00|11469.2|11466.4|11466.9|11464.1|11469.9|11467.1|11466.9|11464.1|18
1653912070000|2022-05-30 12:01:10|11467.4|11464.6|11466.4|11463.6|11467.4|11464.6|11465.9|11463.1|12
1653912080000|2022-05-30 12:01:20|11467.5|11463.5|11467.4|11464.6|11467.9|11465.1|11466.9|11463.5|5
1653912090000|2022-05-30 12:01:30|11467.2|11464.4|11465.4|11462.6|11467.2|11464.4|11465.4|11462.6|7
1653912100000|2022-05-30 12:01:40|11465.9|11463.1|11465.4|11462.6|11466.7|11463.9|11464.4|11461.6|14
1653912110000|2022-05-30 12:01:50|11465.2|11462.4|11465.2|11462.4|11465.2|11462.4|11464.6|11461.8|1
1653912120000|2022-05-30 12:02:00|11465.7|11462.9|11464.9|11462.1|11465.7|11462.9|11464.4|11461.6|8
1653912130000|2022-05-30 12:02:10|11464.6|11461.8|11465.2|11462.4|11465.2|11462.4|11463.9|11461.1|8
1653912140000|2022-05-30 12:02:20|11464.9|11462.1|11465.4|11462.6|11466.4|11463.6|11464.9|11462.1|10
1653912150000|2022-05-30 12:02:30|11465.1|11462.3|11465.4|11462.6|11465.4|11462.6|11465.1|11462.3|1
1653912160000|2022-05-30 12:02:40|11465.8|11463|11466.4|11463.6|11466.4|11463.6|11465.8|11463|1
1653912170000|2022-05-30 12:02:50|11466.1|11463.3|11467.4|11464.6|11467.4|11464.6|11465.9|11463.1|7
1653912180000|2022-05-30 12:03:00|11466.9|11464.1|11469.4|11466.6|11470.7|11467.9|11466.9|11464.1|20
1653912190000|2022-05-30 12:03:10|11469.1|11466.3|11469.4|11466.6|11469.4|11466.6|11468.9|11466.1|4
1653912200000|2022-05-30 12:03:20|11468.9|11466.1|11469.4|11466.6|11469.4|11466.6|11468.9|11466.1|2
1653912210000|2022-05-30 12:03:30|||||||||12
1653912220000|2022-05-30 12:03:40|11470.4|11467.6|11469.9|11467.1|11470.4|11467.6|11469.4|11466.6|5
1653912230000|2022-05-30 12:03:50|11469.6|11466.8|11470.9|11468.1|11471.2|11468.4|11469.4|11466.6|4
1653912240000|2022-05-30 12:04:00|11470.6|11467.8|11471.4|11468.6|11471.9|11469.1|11470.1|11467.3|12
1653912250000|2022-05-30 12:04:10|11471.1|11468.3|11471.4|11468.6|11471.9|11469.1|11470.9|11468.1|8
1653912260000|2022-05-30 12:04:20|11471.1|11468.3|11471.4|11468.6|11471.4|11468.6|11470.9|11468.1|0
1653912270000|2022-05-30 12:04:30|11471.7|11468.9|11471.3|11468.5|11471.7|11468.9|11470.9|11468.1|1
1653912280000|2022-05-30 12:04:40|11470.3|11467.5|11472.3|11469.5|11472.5|11469.7|11470.3|11467.5|28
1653912290000|2022-05-30 12:04:50|11472.6|11469.8|11473.3|11470.5|11473.3|11470.5|11472.6|11469.8|0
1653912300000|2022-05-30 12:05:00|11473|11470.2|11470.8|11468|11474.1|11471.3|11470.8|11468|25
1653912310000|2022-05-30 12:05:10|11470.6|11467.8|11466.3|11463.5|11470.6|11467.8|11465.8|11463|18
1653912320000|2022-05-30 12:05:20|11466.9|11464.1|11463.3|11460.5|11467.3|11464.5|11463.3|11460.5|9
1653912330000|2022-05-30 12:05:30|11462.8|11460|11459.9|11457.1|11462.8|11460|11458.7|11455.9|43
1653912340000|2022-05-30 12:05:40|11460.2|11457.4|11460.2|11457.4|11460.2|11457.4|11459.4|11456.6|7
1653912350000|2022-05-30 12:05:50|11460.4|11457.6|11461.5|11458.7|11462.2|11459.4|11460.4|11457.6|5
1653912360000|2022-05-30 12:06:00|11461.7|11458.9|11461.9|11459.1|11462|11459.2|11460.2|11457.4|5
1653912370000|2022-05-30 12:06:10|11462.4|11459.6|11462.7|11459.9|11463.7|11460.9|11461.2|11458.4|7
1653912380000|2022-05-30 12:06:20|11462.4|11459.6|11461.9|11459.1|11462.7|11459.9|11461.9|11459.1|8
1653912390000|2022-05-30 12:06:30|11462.2|11459.4|11462.2|11459.4|11462.2|11459.4|11462.2|11459.4|6
1653912400000|2022-05-30 12:06:40|11461.9|11459.1|11461.6|11458.8|11462.8|11460|11460.9|11458.1|25
1653912410000|2022-05-30 12:06:50|11461.4|11458.6|11460.1|11457.3|11461.9|11459.1|11459.9|11457.1|30
1653912420000|2022-05-30 12:07:00|11459.9|11457.1|11461.2|11458.4|11462.4|11459.6|11459.9|11457.1|25
1653912430000|2022-05-30 12:07:10|11460.9|11458.1|11461.9|11459.1|11461.9|11459.1|11460.7|11457.9|5
1653912440000|2022-05-30 12:07:20|11461.4|11458.6|11462.4|11459.6|11462.4|11459.6|11461.2|11458.4|2
1653912450000|2022-05-30 12:07:30|11462.7|11459.9|11462.7|11459.9|11463.2|11460.4|11462.6|11459.8|7
1653912460000|2022-05-30 12:07:40|11462.9|11460.1|11462.9|11460.1|11462.9|11460.1|11462.6|11459.8|0
1653912470000|2022-05-30 12:07:50|11462.7|11459.9|11462.9|11460.1|11462.9|11460.1|11462.4|11459.6|1
1653912480000|2022-05-30 12:08:00|11463.2|11460.4|11463.4|11460.6|11463.4|11460.6|11462.4|11459.6|9
1653912490000|2022-05-30 12:08:10|11462.7|11459.9|11457.8|11455|11462.7|11459.9|11457.8|11455|48
1653912500000|2022-05-30 12:08:20|11457.6|11454.8|11457.1|11454.3|11458.6|11455.8|11456.6|11453.8|24
1653912510000|2022-05-30 12:08:30|11456.8|11454|11457.6|11454.8|11457.6|11454.8|11456.6|11453.8|6
1653912520000|2022-05-30 12:08:40|11457.9|11455.1|11461.3|11458.5|11462.6|11459.8|11457.9|11455.1|26
1653912530000|2022-05-30 12:08:50|11461|11458.2|11460.9|11458.1|11461.8|11459|11460.4|11457.6|4
1653912540000|2022-05-30 12:09:00|11461.4|11458.6|11458.4|11455.6|11461.4|11458.6|11457.6|11454.8|10
1653912550000|2022-05-30 12:09:10|11458.9|11456.1|11458.6|11455.8|11459.1|11456.3|11457.5|11454.7|11
1653912560000|2022-05-30 12:09:20|11458.8|11456|11458.6|11455.8|11463.1|11460.3|11458.3|11455.5|19
1653912570000|2022-05-30 12:09:30|11458.3|11455.5|11461.1|11458.3|11462.6|11459.8|11458.3|11455.5|23
1653912580000|2022-05-30 12:09:40|11460.8|11458|11462.4|11459.6|11463.1|11460.3|11460.6|11457.8|11
1653912590000|2022-05-30 12:09:50|11461.3|11458.5|11463.1|11460.3|11464.4|11461.6|11460.9|11458.1|14
1653912600000|2022-05-30 12:10:00|11463.4|11460.6|11463.1|11460.3|11464.1|11461.3|11462.6|11459.8|14
1653912610000|2022-05-30 12:10:10|11463.4|11460.6|11463.3|11460.5|11463.6|11460.8|11463.1|11460.3|0
1653912620000|2022-05-30 12:10:20|11463.6|11460.8|11464.3|11461.5|11464.6|11461.8|11463.3|11460.5|6
1653912630000|2022-05-30 12:10:30|11464.1|11461.3|11464.6|11461.8|11464.6|11461.8|11464.1|11461.3|2
1653912640000|2022-05-30 12:10:40|11465|11462.2|11465.3|11462.5|11465.3|11462.5|11464.6|11461.8|3
1653912650000|2022-05-30 12:10:50|11464.8|11462|11464.3|11461.5|11465.4|11462.3|11464.3|11461.4|2
1653912660000|2022-05-30 12:11:00|11464|11461.2|11464.6|11461.8|11464.6|11461.8|11463.4|11460.6|12
1653912670000|2022-05-30 12:11:10|11464.3|11461.5|11465.6|11462.8|11465.6|11462.8|11464.1|11461.3|0
1653912680000|2022-05-30 12:11:20|11464.8|11462|11465.1|11462.3|11465.1|11462.3|11464.7|11461.9|4
1653912690000|2022-05-30 12:11:30|11465.7|11462.9|11468.7|11465.9|11468.9|11466.1|11465.7|11462.9|18
1653912700000|2022-05-30 12:11:40|11468.4|11465.6|11469.7|11466.9|11469.7|11466.9|11467.2|11464.4|25
1653912710000|2022-05-30 12:11:50|11469.9|11467.1|11470.7|11467.9|11470.8|11468|11469.9|11467.1|12
1653912720000|2022-05-30 12:12:00|11469.9|11467.1|11470.2|11467.4|11470.7|11467.9|11469.2|11466.4|15
1653912730000|2022-05-30 12:12:10|11469.9|11467.1|11471.2|11468.4|11471.5|11468.7|11469.7|11466.9|15
1653912740000|2022-05-30 12:12:20|11470.4|11467.6|11471.4|11468.6|11471.8|11469|11470.4|11467.6|11
1653912750000|2022-05-30 12:12:30|11471.2|11468.4|11470.7|11467.9|11471.2|11468.4|11470.7|11467.9|5
1653912760000|2022-05-30 12:12:40|11470.2|11467.4|11470.7|11467.9|11471.2|11468.4|11470.2|11467.4|1
1653912770000|2022-05-30 12:12:50|11470.2|11467.4|11469.2|11466.4|11470.2|11467.4|11468.9|11466.1|9
1653912780000|2022-05-30 12:13:00|11468.9|11466.1|11468.7|11465.9|11468.9|11466.1|11467.2|11464.4|7
1653912790000|2022-05-30 12:13:10|11468.4|11465.6|11468.7|11465.9|11468.7|11465.9|11468.2|11465.4|0
1653912800000|2022-05-30 12:13:20|11468.9|11466.1|11468.2|11465.4|11469|11466.2|11467.7|11464.9|3
1653912810000|2022-05-30 12:13:30|11468.4|11465.6|11469.2|11466.4|11469.2|11466.4|11468.4|11465.6|2
1653912820000|2022-05-30 12:13:40|11468.2|11465.4|11467.7|11464.9|11468.2|11465.4|11467.7|11464.9|2
1653912830000|2022-05-30 12:13:50|11468|11465.2|11467.7|11464.9|11468.2|11465.4|11467.7|11464.9|0
1653912840000|2022-05-30 12:14:00|11467.4|11464.6|11467.7|11464.9|11467.7|11464.9|11466.2|11463.4|8
1653912850000|2022-05-30 12:14:10|11466.2|11463.4|11467.5|11464.7|11467.5|11464.7|11466.2|11463.4|3
1653912860000|2022-05-30 12:14:20|11467.7|11464.9|11467.2|11464.4|11467.7|11464.9|11465.7|11462.9|10
1653912870000|2022-05-30 12:14:30|11466.7|11463.9|11468.2|11465.4|11468.4|11465.6|11466.7|11463.9|10
1653912880000|2022-05-30 12:14:40|11467.9|11465.1|11466.4|11463.6|11467.9|11465.1|11465.9|11463.1|6
1653912890000|2022-05-30 12:14:50|11466.2|11463.4|11466.2|11463.4|11467.2|11464.4|11466.2|11463.4|3
1653912900000|2022-05-30 12:15:00|11465.9|11463.1|11469.7|11466.9|11470.7|11467.9|11465.2|11462.4|19
1653912910000|2022-05-30 12:15:10|11469.4|11466.6|11469.7|11466.9|11470|11467.2|11468.2|11465.4|5
1653912920000|2022-05-30 12:15:20|11469.4|11466.6|11469.7|11466.9|11469.7|11466.9|11469.2|11466.4|2
1653912930000|2022-05-30 12:15:30|11469.5|11466.7|11469.5|11466.7|11469.7|11466.9|11469.4|11466.6|3
1653912940000|2022-05-30 12:15:40|11469.7|11466.9|11469.2|11466.4|11471.2|11468.4|11469.2|11466.4|10
1653912950000|2022-05-30 12:15:50|11468.9|11466.1|11468.7|11465.9|11468.9|11466.1|11468.7|11465.9|4
1653912960000|2022-05-30 12:16:00|11469|11466.2|11472|11469.2|11472.5|11469.7|11468.2|11465.4|19
1653912970000|2022-05-30 12:16:10|11472.2|11469.4|11471.7|11468.9|11472.2|11469.4|11470.7|11467.9|11
1653912980000|2022-05-30 12:16:20|11472|11469.2|11471.7|11468.9|11472.2|11469.4|11471.7|11468.9|3
1653912990000|2022-05-30 12:16:30|11472|11469.2|11473.5|11470.7|11473.7|11470.9|11472|11469.2|16
1653913000000|2022-05-30 12:16:40|11473.2|11470.4|11473.2|11470.4|11474|11471.2|11473.2|11470.4|2
1653913010000|2022-05-30 12:16:50|11473.5|11470.7|11473.5|11470.7|11474|11471.2|11473.2|11470.4|5
1653913020000|2022-05-30 12:17:00|11472.7|11469.9|11472.7|11469.9|11474|11471.2|11472.7|11469.9|3
1653913030000|2022-05-30 12:17:10|11473|11470.2|11473.2|11470.4|11473.2|11470.4|11472.7|11469.9|1
1653913040000|2022-05-30 12:17:20|11472.7|11469.9|11473.2|11470.4|11474.2|11471.4|11472.7|11469.9|3
1653913050000|2022-05-30 12:17:30|11472.2|11469.4|11472.2|11469.4|11473.4|11470.6|11471.2|11468.4|15
1653913060000|2022-05-30 12:17:40|11471.6|11468.8|11471.2|11468.4|11471.6|11468.8|11471.2|11468.4|0
1653913070000|2022-05-30 12:17:50|11471.4|11468.6|11470.7|11467.9|11471.7|11468.9|11469.5|11466.7|12
1653913080000|2022-05-30 12:18:00|11471|11468.2|11470.2|11467.4|11471|11468.2|11469.7|11466.9|3
1653913090000|2022-05-30 12:18:10|11469.7|11466.9|11469.7|11466.9|11469.7|11466.9|11469.7|11466.9|3
1653913100000|2022-05-30 12:18:20|11470.2|11467.4|11470.2|11467.4|11470.2|11467.4|11469.7|11466.9|0
1653913110000|2022-05-30 12:18:30|11469.7|11466.9|11469.7|11466.9|11470.2|11467.4|11469.2|11466.4|4
1653913120000|2022-05-30 12:18:40|11470|11467.2|11470|11467.2|11470|11467.2|11470|11467.2|0
1653913130000|2022-05-30 12:18:50|11470.2|11467.4|11468.1|11465.3|11470.2|11467.4|11468.1|11465.3|6
1653913140000|2022-05-30 12:19:00|11469.4|11465.4|11472.1|11469.3|11472.1|11469.3|11469.4|11465.4|20
1653913150000|2022-05-30 12:19:10|11472.4|11469.6|11472.6|11469.8|11472.6|11469.8|11472.4|11469.6|5
1653913160000|2022-05-30 12:19:20|11472.3|11469.5|11472.1|11469.3|11472.4|11469.6|11472.1|11469.3|1
1653913170000|2022-05-30 12:19:30|11472.6|11469.8|11473.1|11470.3|11473.4|11470.6|11472.6|11469.8|4
1653913180000|2022-05-30 12:19:40|11472.1|11469.3|11472.6|11469.8|11472.6|11469.8|11472.1|11469.3|5
1653913190000|2022-05-30 12:19:50|11472.9|11470.1|11472.6|11469.8|11473.1|11470.3|11472.6|11469.8|0
1653913200000|2022-05-30 12:20:00|11472.3|11469.5|11472.8|11470|11474.1|11471.3|11471.8|11469|18
1653913210000|2022-05-30 12:20:10|11472.6|11469.8|11473.1|11470.3|11473.1|11470.3|11472.6|11469.8|2
1653913220000|2022-05-30 12:20:20|11472.5|11469.7|11472.4|11469.6|11472.5|11469.7|11472.4|11469.6|4
1653913230000|2022-05-30 12:20:30|11472.6|11469.8|11473.1|11470.3|11473.6|11470.8|11472.1|11469.3|0
1653913240000|2022-05-30 12:20:40|11472.5|11469.7|11474.6|11471.8|11474.6|11471.8|11472.1|11469.3|17
1653913250000|2022-05-30 12:20:50|11474.3|11471.5|11473.6|11470.8|11474.3|11471.5|11473.1|11470.3|3
1653913260000|2022-05-30 12:21:00|11473.9|11471.1|11473.4|11470.6|11474.1|11471.3|11473.1|11470.3|1
1653913270000|2022-05-30 12:21:10|11473.1|11470.3|11470.8|11468|11473.1|11470.3|11470.8|11468|7
1653913280000|2022-05-30 12:21:20|11471.1|11468.3|11471.6|11468.8|11471.6|11468.8|11470.4|11467.6|6
1653913300000|2022-05-30 12:21:40|11471.1|11468.3|11468.1|11465.3|11471.1|11468.3|11466.6|11463.7|21
1653913310000|2022-05-30 12:21:50|11467.9|11465.1|11467.6|11464.8|11469|11466.2|11467.1|11463.9|11
1653913320000|2022-05-30 12:22:00|11467.8|11465|11468.6|11465.8|11469.6|11466.8|11467.6|11464.8|13
1653913330000|2022-05-30 12:22:10|11469.1|11466.3|11469.6|11466.8|11469.9|11467.1|11469.1|11466.3|3
1653913340000|2022-05-30 12:22:20|11469.9|11467.1|11470.1|11467.3|11470.1|11467.3|11469.9|11467.1|1
1653913350000|2022-05-30 12:22:30|11469.4|11466.6|11469.6|11466.8|11469.6|11466.8|11469.1|11466.3|2
1653913360000|2022-05-30 12:22:40|11469.1|11466.3|11469|11466.2|11469.6|11466.8|11469|11466.2|5
1653913370000|2022-05-30 12:22:50|11467.7|11464.9|11469.2|11466.4|11469.2|11466.4|11467.4|11464.6|48
1653913380000|2022-05-30 12:23:00|11469.5|11466.7|11470.2|11467.4|11470.7|11467.9|11469.5|11466.7|0
1653913390000|2022-05-30 12:23:10|11470.5|11467.7|11470.7|11467.9|11470.7|11467.9|11470.2|11467.4|0
1653913400000|2022-05-30 12:23:20|11470.4|11467.6|11470.7|11467.9|11470.7|11467.9|11470.4|11467.6|0
1653913410000|2022-05-30 12:23:30|11470.4|11467.6|11471.2|11468.4|11471.7|11468.9|11469.7|11466.9|12
1653913420000|2022-05-30 12:23:40|11471.5|11468.7|11471.4|11468.6|11471.7|11468.9|11470.7|11467.9|1
1653913430000|2022-05-30 12:23:50|11471.5|11468.7|11472.2|11469.4|11473.2|11470.4|11471.5|11468.7|23
1653913440000|2022-05-30 12:24:00|11472.5|11469.7|11472.2|11469.4|11472.7|11469.9|11471.7|11468.9|4
1653913450000|2022-05-30 12:24:10|11472.5|11469.7|11472.8|11470|11473|11470.2|11472.2|11469.4|5
1653913460000|2022-05-30 12:24:20|11472.5|11469.7|11471.3|11468.5|11472.5|11469.7|11471.3|11468.5|2
1653913470000|2022-05-30 12:24:30|11472.3|11469.5|11471.6|11468.8|11472.3|11469.5|11471.5|11468.7|4
1653913480000|2022-05-30 12:24:40|11471.8|11469|11471.8|11469|11472.1|11469.3|11471.5|11468.7|7
1653913490000|2022-05-30 12:24:50|11471.3|11468.5|11473.2|11470.4|11473.8|11471|11471.3|11468.5|17
1653913500000|2022-05-30 12:25:00|11473|11470.2|11473.9|11471.1|11473.9|11471.1|11471.3|11468.5|55
1653913510000|2022-05-30 12:25:10|11473.6|11470.8|11473.7|11470.9|11474.1|11471.3|11472.9|11470.1|18
1653913520000|2022-05-30 12:25:20|11473.9|11471.1|11473.9|11471.1|11474.9|11472.1|11473.9|11471.1|4
1653913530000|2022-05-30 12:25:30|11474.9|11472.1|11474.9|11472.1|11474.9|11472.1|11473.9|11471.1|29
1653913540000|2022-05-30 12:25:40|11474.3|11471.5|11474.6|11471.8|11475.9|11473.1|11473.9|11471.1|33
1653913550000|2022-05-30 12:25:50|11474.1|11471.3|11474.1|11471.3|11474.9|11472.1|11474.1|11471.3|4
1653913560000|2022-05-30 12:26:00|11473.5|11470.7|11473.8|11471|11474.1|11471.3|11473.3|11470.5|6
1653913570000|2022-05-30 12:26:10|11474.1|11471.3|11470.8|11468|11474.1|11471.3|11470.3|11467.5|13
1653913580000|2022-05-30 12:26:20|11470.6|11467.8|11469.8|11467|11470.8|11468|11469.8|11467|4
1653913590000|2022-05-30 12:26:30|11469.5|11466.7|11469.8|11467|11469.8|11467|11469.3|11466.5|4
1653913600000|2022-05-30 12:26:40|11469.5|11466.7|11471.6|11468.8|11471.6|11468.8|11469.3|11466.5|7
1653913610000|2022-05-30 12:26:50|11472.3|11469.5|11471.8|11469|11472.8|11470|11471.3|11468.5|9
1653913620000|2022-05-30 12:27:00|11472.1|11469.3|11471.8|11469|11472.8|11470|11471.3|11468.5|22
1653913630000|2022-05-30 12:27:10|11471.3|11468.5|11471.3|11468.5|11471.3|11468.5|11471.3|11468.5|2
1653913640000|2022-05-30 12:27:20|11471.6|11468.8|11470.8|11468|11471.6|11468.8|11470.8|11468|1
1653913650000|2022-05-30 12:27:30|11471.1|11468.3|11471.3|11468.5|11471.3|11468.5|11470.8|11468|2
1653913660000|2022-05-30 12:27:40|11471|11468.2|11470.3|11467.5|11471|11468.2|11469.8|11467|5
1653913670000|2022-05-30 12:27:50|11469.8|11467|11471|11468.2|11471.3|11468.5|11469.5|11466.7|3
1653913680000|2022-05-30 12:28:00|11470.8|11468|11468.3|11465.5|11471.6|11468.8|11468.3|11465.5|13
1653913690000|2022-05-30 12:28:10|11468.6|11465.8|11468.8|11466|11469.3|11466.5|11468.6|11465.8|5
1653913700000|2022-05-30 12:28:20|11468.5|11465.7|11469.8|11467|11470.3|11467.5|11468.5|11465.7|10
1653913710000|2022-05-30 12:28:30|11469.5|11466.7|11465.3|11462.5|11469.5|11466.7|11464.8|11462|19
1653913720000|2022-05-30 12:28:40|11465|11462.2|11465.3|11462.5|11465.3|11462.5|11464.8|11462|2
1653913730000|2022-05-30 12:28:50|11465.9|11463.1|11465.1|11462.3|11466|11463.2|11464.8|11462|4
1653913740000|2022-05-30 12:29:00|11465.3|11462.5|11464.2|11461.4|11465.3|11462.5|11463.3|11460.5|18
1653913750000|2022-05-30 12:29:10|11463.9|11461.1|11463.2|11460.4|11464.5|11461.4|11463.2|11460.4|3
1653913760000|2022-05-30 12:29:20|11463.5|11460.7|11464.2|11461.4|11464.2|11461.4|11463.5|11460.7|1
1653913770000|2022-05-30 12:29:30|11463.9|11461.1|11464.2|11461.4|11464.2|11461.4|11463.7|11460.9|3
1653913780000|2022-05-30 12:29:40|11464.7|11461.9|11464.2|11461.4|11464.7|11461.9|11464.2|11461.4|2
1653913790000|2022-05-30 12:29:50|11464.4|11461.6|11464.2|11461.4|11464.7|11461.9|11464.2|11461.4|0
1653913800000|2022-05-30 12:30:00|11463.7|11460.9|11463.2|11460.4|11464.2|11461.4|11461.4|11458.6|23
1653913810000|2022-05-30 12:30:10|11463.7|11460.9|11464.7|11461.9|11464.7|11461.9|11463.7|11460.9|10
1653913820000|2022-05-30 12:30:20|11464.1|11461.3|11463.2|11460.4|11464.2|11461.4|11463.2|11460.4|3
1653913830000|2022-05-30 12:30:30|11462.9|11460.1|11463.4|11460.6|11464|11461.2|11462.6|11459.8|8
1653913840000|2022-05-30 12:30:40|11463.2|11460.4|11462.7|11459.9|11463.2|11460.4|11462.2|11459.4|2
1653913850000|2022-05-30 12:30:50|11463|11460.2|11463.2|11460.4|11463.2|11460.4|11462.2|11459.4|3
1653913860000|2022-05-30 12:31:00|11462.9|11460.1|11462.7|11459.9|11462.9|11460.1|11462.7|11459.9|3
1653913870000|2022-05-30 12:31:10|11463.2|11460.4|11463.2|11460.4|11463.4|11460.6|11462.7|11459.9|6
1653913880000|2022-05-30 12:31:20|11463.5|11460.7|11461.7|11458.9|11464.9|11462.1|11461.7|11458.9|15
1653913890000|2022-05-30 12:31:30|11460.9|11458.1|11460.2|11457.4|11460.9|11458.1|11459.7|11456.9|10
1653913900000|2022-05-30 12:31:40|11459.7|11456.9|11459.4|11456.6|11460.2|11457.4|11459.2|11456.4|8
1653913910000|2022-05-30 12:31:50|11459.2|11456.4|11461.2|11458.4|11461.2|11458.4|11458.9|11456.1|6
1653913920000|2022-05-30 12:32:00|11460.9|11458.1|11460.2|11457.4|11461.4|11458.6|11459.7|11456.9|7
1653913930000|2022-05-30 12:32:10|11459.9|11457.1|11461.2|11458.4|11461.2|11458.4|11459.9|11457.1|2
1653913940000|2022-05-30 12:32:20|11461|11458.2|11461.7|11458.9|11461.7|11458.9|11460.7|11457.9|4
1653913950000|2022-05-30 12:32:30|11462.2|11459.4|11461.7|11458.9|11462.2|11459.4|11458.7|11455.9|17
1653913960000|2022-05-30 12:32:40|11460.7|11457.9|11461.2|11458.4|11461.2|11458.4|11460.7|11457.9|2
1653913970000|2022-05-30 12:32:50|11460.9|11458.1|11460.7|11457.9|11461.2|11458.4|11459.9|11457.1|4
1653913980000|2022-05-30 12:33:00|11460.1|11457.3|11460.4|11457.6|11461.7|11458.9|11459.7|11456.9|6
1653913990000|2022-05-30 12:33:10|11461|11458.2|11461.2|11458.4|11462.2|11459.4|11461|11458.2|1
1653914000000|2022-05-30 12:33:20|11460.7|11457.9|11458.2|11455.4|11461.2|11458.4|11457.4|11454.6|14
1653914010000|2022-05-30 12:33:30|11457.7|11454.9|11458.2|11455.4|11458.2|11455.4|11457.7|11454.9|3
1653914020000|2022-05-30 12:33:40|11458.5|11455.7|11458.1|11455.3|11458.7|11455.9|11458.1|11455.3|1
1653914030000|2022-05-30 12:33:50|11457.8|11455|11456.6|11453.8|11457.8|11455|11456.6|11453.8|3
1653914040000|2022-05-30 12:34:00|11455.9|11453.1|11456.6|11453.8|11456.6|11453.8|11454.6|11451.8|12
1653914050000|2022-05-30 12:34:10|11457.9|11455.1|11457.9|11455.1|11458.1|11455.3|11457.3|11454.5|23
1653914060000|2022-05-30 12:34:20|11458.1|11455.3|11458.1|11455.3|11458.1|11455.3|11457.1|11454.3|2
1653914070000|2022-05-30 12:34:30|11457.6|11454.8|11458.1|11455.3|11458.6|11455.8|11457.6|11454.8|3
1653914080000|2022-05-30 12:34:40|11458.6|11455.8|11459.1|11456.3|11459.2|11456.3|11458.1|11455.2|7
1653914090000|2022-05-30 12:34:50|11458.5|11455.7|11457.1|11454.3|11458.5|11455.7|11456.1|11453.3|13
1653914100000|2022-05-30 12:35:00|11456.6|11453.8|11456.3|11453.5|11456.8|11454|11456.1|11453.3|4
1653914110000|2022-05-30 12:35:10|11456.6|11453.8|11457.6|11454.8|11457.6|11454.8|11456.1|11453.3|5
1653914120000|2022-05-30 12:35:20|11457.9|11455.1|11458.1|11455.3|11458.6|11455.8|11457.6|11454.8|9
1653914130000|2022-05-30 12:35:30|11459|11455|11458.7|11455.9|11459|11456.1|11457.6|11454.2|16
1653914140000|2022-05-30 12:35:40|11458.9|11456.1|11460.1|11457.3|11460.6|11457.8|11458.9|11456.1|11
1653914150000|2022-05-30 12:35:50|11459.9|11457.1|11460.6|11457.8|11460.6|11457.8|11459.6|11456.8|1
1653914160000|2022-05-30 12:36:00|11460.1|11457.3|11458.8|11456|11460.1|11457.3|11458.6|11455.8|13
1653914170000|2022-05-30 12:36:10|11458.6|11455.8|11458.1|11455.3|11458.6|11455.8|11457.1|11454.3|4
1653914180000|2022-05-30 12:36:20|11457.6|11454.8|11463.9|11461.1|11464.1|11461.3|11457.6|11454.8|36
1653914190000|2022-05-30 12:36:30|11463.6|11460.8|11464.1|11461.3|11465.4|11462.3|11462.9|11460|24
1653914200000|2022-05-30 12:36:40|11464.4|11461.6|11465.1|11462.3|11465.1|11462.3|11464.1|11461.3|1
1653914210000|2022-05-30 12:36:50|11464.8|11462|11463.3|11460.5|11465.6|11462.8|11463.3|11460.5|6
1653914220000|2022-05-30 12:37:00|11463.9|11461.1|11464.6|11461.8|11464.6|11461.8|11463.3|11460.4|14
1653914230000|2022-05-30 12:37:10|11463.9|11461.1|11463.1|11460.3|11463.9|11461.1|11462.8|11460|3
1653914240000|2022-05-30 12:37:20|11464.1|11461.3|11464.1|11461.3|11464.1|11461.3|11464.1|11461.3|4
1653914250000|2022-05-30 12:37:30|11464.3|11461.5|11463.6|11460.8|11464.6|11461.8|11463.6|11460.8|4
1653914260000|2022-05-30 12:37:40|11463.9|11461.1|11464.6|11461.8|11465.6|11462.8|11463.9|11461.1|7
1653914270000|2022-05-30 12:37:50|11465.1|11462.3|11463.6|11460.8|11465.6|11462.8|11463.3|11460.5|3
1653914280000|2022-05-30 12:38:00|11463.3|11460.5|11463.1|11460.3|11463.6|11460.8|11462.6|11459.8|6
1653914290000|2022-05-30 12:38:10|11463.7|11460.9|11466.6|11463.8|11466.6|11463.8|11463.6|11460.8|5
1653914300000|2022-05-30 12:38:20|11466.9|11464.1|11467.9|11465.1|11467.9|11465.1|11466.9|11464.1|8
1653914310000|2022-05-30 12:38:30|11467.6|11464.8|11466.3|11463.5|11467.9|11465.1|11466.1|11463.3|7
1653914320000|2022-05-30 12:38:40|11465.8|11463|11466.9|11464.1|11466.9|11464.1|11465.8|11463|8
1653914330000|2022-05-30 12:38:50|11466.6|11463.8|11466.6|11463.8|11466.9|11464.1|11466.1|11463.3|1
1653914340000|2022-05-30 12:39:00|11466.1|11463.3|11468.6|11465.8|11468.6|11465.8|11466.1|11463.3|4
1653914350000|2022-05-30 12:39:10|11468.3|11465.5|11468.9|11466.1|11468.9|11466.1|11468.1|11465.3|6
1653914360000|2022-05-30 12:39:20|11468.6|11465.8|11467.6|11464.8|11468.9|11466.1|11467.6|11464.8|9
1653914370000|2022-05-30 12:39:30|11467.8|11465|11465.6|11462.8|11468.4|11465.6|11465.6|11462.8|8
1653914380000|2022-05-30 12:39:40|11466.2|11463.4|11466.1|11463.3|11467.1|11464.3|11466.1|11463.3|4
1653914390000|2022-05-30 12:39:50|11466.2|11462.2|11465.9|11463.1|11466.6|11463.8|11465.6|11462.2|5
1653914400000|2022-05-30 12:40:00|11466.1|11463.3|11465.9|11463.1|11466.4|11463.6|11465.6|11462.8|6
1653914410000|2022-05-30 12:40:10|11466.2|11462.2|11465.6|11462.8|11466.2|11463.1|11465.6|11462.2|1
1653914420000|2022-05-30 12:40:20|11465.9|11463.1|11463.6|11460.8|11465.9|11463.1|11463.6|11460.8|9
1653914430000|2022-05-30 12:40:30|11463.3|11460.5|11464.6|11461.8|11464.6|11461.8|11463.1|11460.3|5
1653914440000|2022-05-30 12:40:40|11465.1|11462.3|11465.9|11463.1|11465.9|11463.1|11465.1|11462.3|1
1653914450000|2022-05-30 12:40:50|11465.6|11462.8|11469.1|11466.3|11469.1|11466.3|11465.6|11462.8|11
1653914460000|2022-05-30 12:41:00|11469.9|11467.1|11469.9|11467.1|11469.9|11467.1|11469.1|11466.3|17
1653914470000|2022-05-30 12:41:10|11470.1|11467.3|11470.3|11467.5|11470.6|11467.8|11469.6|11466.8|10
1653914480000|2022-05-30 12:41:20|11470.1|11467.3|11471.9|11469.1|11471.9|11469.1|11470.1|11467.3|4
1653914490000|2022-05-30 12:41:30|11471.3|11468.5|11471.1|11468.3|11471.3|11468.5|11470.6|11467.8|7
1653914510000|2022-05-30 12:41:50|11470.5|11467.7|11469.1|11466.3|11470.5|11467.7|11469.1|11466.3|10
1653914520000|2022-05-30 12:42:00|11468.8|11466|11468.6|11465.8|11469.1|11466.3|11468.6|11465.8|2
1653914530000|2022-05-30 12:42:10|11468.2|11465.4|11466.6|11463.8|11468.2|11465.4|11466.1|11463.3|66
1653914540000|2022-05-30 12:42:20|11466.8|11464|11467.1|11464.3|11467.6|11464.8|11466.6|11463.8|5
1653914550000|2022-05-30 12:42:30|11466.8|11464|11467.1|11464.3|11467.1|11464.3|11466.6|11463.8|0
1653914560000|2022-05-30 12:42:40|11467.4|11464.6|11467.4|11464.6|11467.4|11464.6|11467.1|11464.3|2
1653914570000|2022-05-30 12:42:50|11467.6|11464.8|11466.6|11463.8|11467.6|11464.8|11466.6|11463.8|6
1653914580000|2022-05-30 12:43:00|11466.2|11463.4|11465.6|11462.8|11466.2|11463.4|11464.9|11462.1|13
1653914590000|2022-05-30 12:43:10|11465.3|11462.5|11465.9|11463.1|11465.9|11463.1|11465.3|11462.5|3
1653914600000|2022-05-30 12:43:20|11466.1|11463.3|11466.1|11463.3|11466.1|11463.3|11466.1|11463.3|0
1653914610000|2022-05-30 12:43:30|11466.7|11463.9|11467.1|11464.3|11467.6|11464.8|11466.7|11463.9|3
1653914620000|2022-05-30 12:43:40|11467.4|11464.6|11466.8|11464|11467.6|11464.8|11466.8|11464|2
1653914630000|2022-05-30 12:43:50|11467.1|11464.3|11466.6|11463.8|11467.6|11464.8|11466.3|11463.5|11
1653914640000|2022-05-30 12:44:00|11467.1|11464.3|11466.6|11463.8|11467.6|11464.8|11466.3|11463.5|8
1653914650000|2022-05-30 12:44:10|11466.3|11463.5|11467.6|11464.8|11467.6|11464.8|11466.3|11463.5|10
1653914660000|2022-05-30 12:44:20|11467.1|11464.3|11466.6|11463.8|11467.4|11464.6|11466|11463.2|5
1653914670000|2022-05-30 12:44:30|11466.8|11464|11467.1|11464.3|11467.1|11464.3|11466.8|11464|8
1653914680000|2022-05-30 12:44:40|11466.8|11464|11468.1|11465.3|11468.1|11465.3|11466.8|11464|5
1653914690000|2022-05-30 12:44:50|11468.4|11465.6|11468.1|11465.3|11470|11467.2|11468.1|11465.3|21
1653914700000|2022-05-30 12:45:00|11469.1|11466.3|11469.6|11466.8|11470.1|11467.3|11469.1|11466|11
1653914710000|2022-05-30 12:45:10|11469.9|11467.1|11470.1|11467.3|11471|11467.8|11469.6|11466.8|15
1653914720000|2022-05-30 12:45:20|11469.1|11466.3|11470.9|11468.1|11470.9|11468.1|11469.1|11466.3|19
1653914730000|2022-05-30 12:45:30|11470.6|11467.8|11471.1|11468.3|11472.1|11469.3|11470.1|11467|35
1653914740000|2022-05-30 12:45:40|11471.7|11468.9|11474.2|11471.4|11475|11472.2|11471.7|11468.9|63
1653914750000|2022-05-30 12:45:50|11474.7|11471.9|11474.7|11471.9|11475.2|11472.4|11472.7|11469.9|28
1653914760000|2022-05-30 12:46:00|11474.4|11471.6|11476.5|11473.7|11477|11474.2|11474.2|11471.4|39
1653914770000|2022-05-30 12:46:10|11475.7|11472.9|11476.5|11473.7|11476.5|11473.7|11475.7|11472.9|28
1653914780000|2022-05-30 12:46:20|11476.7|11473.9|11478.3|11475.5|11478.8|11475.8|11476.7|11473.9|29
1653914790000|2022-05-30 12:46:30|11478.5|11475.7|11476.6|11473.8|11480|11477.2|11476|11473.2|88
1653914800000|2022-05-30 12:46:40|11477|11474.2|11475.2|11472.4|11477|11474.2|11475.2|11472.4|8
1653914810000|2022-05-30 12:46:50|11474.7|11471.9|11475.7|11472.9|11475.7|11472.9|11474.2|11471.4|22
1653914820000|2022-05-30 12:47:00|11475.2|11472.4|11475.5|11472.7|11476.2|11473.4|11474.2|11471.4|17
1653914830000|2022-05-30 12:47:10|11475.7|11472.9|11475.8|11471.8|11476|11472.9|11474.7|11471.8|2
1653914840000|2022-05-30 12:47:20|11474.9|11472.1|11476.5|11473.7|11476.5|11473.7|11474.7|11471.9|4
1653914850000|2022-05-30 12:47:30|11476.2|11473.4|11476.7|11473.9|11477.2|11474.4|11476.2|11473.4|6
1653914860000|2022-05-30 12:47:40|11477|11474.2|11477.7|11474.9|11477.7|11474.9|11477|11474.2|7
1653914870000|2022-05-30 12:47:50|11477.2|11474.4|11476.7|11473.9|11477.2|11474.4|11476.2|11473.4|1
1653914880000|2022-05-30 12:48:00|11476.2|11473.4|11476.7|11473.9|11476.7|11473.9|11476.2|11473.4|8
1653914890000|2022-05-30 12:48:10|11477.2|11474.4|11476.2|11473.4|11477.7|11474.9|11476.2|11473.4|11
1653914900000|2022-05-30 12:48:20|11476.1|11473.3|11475.1|11472.3|11476.6|11473.8|11475.1|11472.3|20
1653914910000|2022-05-30 12:48:30|11475.6|11472.8|11475.8|11473|11476.9|11473.8|11475.1|11472.3|4
1653914920000|2022-05-30 12:48:40|11475.6|11472.8|11476.6|11473.8|11476.6|11473.8|11475.6|11472.8|1
1653914930000|2022-05-30 12:48:50|11476.9|11474.1|11476.1|11473.3|11476.9|11474.1|11476.1|11473.3|4
1653914940000|2022-05-30 12:49:00|11476.4|11473.6|11477.6|11474.8|11477.8|11475|11476.4|11473.6|17
1653914950000|2022-05-30 12:49:10|11477.1|11474.3|11477.6|11474.8|11477.6|11474.8|11476.6|11473.8|2
1653914960000|2022-05-30 12:49:20|11477.1|11474.3|11474.8|11472|11477.4|11474.6|11474.8|11472|9
1653914970000|2022-05-30 12:49:30|11475.4|11472.6|11470.9|11468.1|11475.6|11472.8|11470.5|11467.7|18
1653914980000|2022-05-30 12:49:40|11470.8|11468|11472.1|11469.3|11473.1|11470.3|11470.8|11468|20
1653914990000|2022-05-30 12:49:50|11472.4|11469.6|11473.3|11470.5|11473.8|11471|11472.4|11469.6|1
1653915000000|2022-05-30 12:50:00|11473.6|11470.8|11473.6|11470.8|11474.1|11471.3|11472.8|11470|5
1653915010000|2022-05-30 12:50:10|11474.1|11471.3|11471.8|11469|11474.1|11471.3|11471.8|11469|6
1653915020000|2022-05-30 12:50:20|11471.6|11468.8|11472.1|11469.3|11472.6|11469.8|11471.1|11468.3|2
1653915030000|2022-05-30 12:50:30|11472.4|11469.6|11473.4|11470.6|11473.9|11471.1|11472.1|11469.3|5
1653915040000|2022-05-30 12:50:40|11473.3|11470.5|11471.1|11468.3|11473.3|11470.5|11470.1|11467.3|11
1653915050000|2022-05-30 12:50:50|11470.6|11467.8|11470.6|11467.8|11470.9|11468.1|11469.3|11466.5|8
1653915060000|2022-05-30 12:51:00|11470.9|11466.9|11473.6|11470.8|11473.9|11471.1|11470.3|11466.9|15
1653915070000|2022-05-30 12:51:10|11473.9|11469.9|11473.6|11470.8|11474.1|11471.3|11472.6|11469.8|8
1653915080000|2022-05-30 12:51:20|11474.1|11471.3|11474.6|11471.8|11475.3|11472.3|11474.1|11471.3|4
1653915100000|2022-05-30 12:51:40|11474.1|11471.3|11473.6|11470.8|11474.6|11471.8|11473.6|11470.8|7
1653915110000|2022-05-30 12:51:50|11472.1|11469.3|11472.1|11469.3|11473.1|11470.3|11471.1|11468.3|9
1653915120000|2022-05-30 12:52:00|11472.6|11469.8|11472.1|11469.3|11472.6|11469.8|11471.1|11468.3|12
1653915130000|2022-05-30 12:52:10|11471.1|11468.3|11471.1|11468.3|11472.1|11469.3|11470.5|11467.7|10
1653915140000|2022-05-30 12:52:20|11470.8|11468|11471.1|11468.3|11471.1|11468.3|11470.8|11468|4
1653915150000|2022-05-30 12:52:30|11471.6|11468.8|11471.6|11468.8|11471.6|11468.8|11471.6|11468.8|2
1653915160000|2022-05-30 12:52:40|11472.1|11469.3|11473.6|11470.8|11473.9|11471.1|11472.1|11469.3|9
1653915170000|2022-05-30 12:52:50|11473.9|11471.1|11472.6|11469.8|11474.1|11471.3|11472|11469.2|9
1653915180000|2022-05-30 12:53:00|11472|11469.2|11474.1|11471.3|11474.5|11471.3|11471.8|11469|5
1653915190000|2022-05-30 12:53:10|11473.2|11470.4|11472.6|11469.8|11473.2|11470.4|11472.6|11469.8|3
1653915200000|2022-05-30 12:53:20|11472.9|11470.1|11470.8|11468|11474.1|11471.3|11470.8|11468|13
1653915210000|2022-05-30 12:53:30|11471.1|11468.3|11471.6|11468.8|11471.6|11468.8|11471.1|11468.3|2
1653915220000|2022-05-30 12:53:40|11472.1|11469.3|11471.6|11468.8|11472.1|11469.3|11471.1|11468.3|6
1653915230000|2022-05-30 12:53:50|11471.1|11468.3|11471.6|11468.8|11472.1|11469.3|11471.1|11468.3|5
1653915240000|2022-05-30 12:54:00|11471|11468.2|11463|11460.2|11471|11468.2|11462|11459.2|60
1653915250000|2022-05-30 12:54:10|11462.8|11460|11463|11460.2|11463.8|11461|11462.5|11459.7|5
1653915260000|2022-05-30 12:54:20|11463.3|11460.5|11460.8|11458|11464.5|11461.7|11460.5|11457.7|12
1653915270000|2022-05-30 12:54:30|11460.5|11457.7|11461.3|11457.3|11461.3|11458.4|11460.2|11457.3|13
1653915280000|2022-05-30 12:54:40|11461|11458.2|11457.5|11454.7|11461.5|11458.7|11456.7|11453.9|23
1653915290000|2022-05-30 12:54:50|11457.7|11454.9|11458|11455.2|11458.5|11455.7|11457.2|11454.4|8
1653915300000|2022-05-30 12:55:00|11457.4|11454.6|11460|11457.2|11460.2|11457.4|11457|11454.2|17
1653915310000|2022-05-30 12:55:10|11459.5|11456.7|11460.2|11457.4|11460.5|11457.7|11459.5|11456.7|1
1653915320000|2022-05-30 12:55:20|11460.5|11457.7|11461|11458.2|11461|11458.2|11460.5|11457.7|1
1653915340000|2022-05-30 12:55:40|11461.3|11458.5|11461.5|11458.7|11462.5|11459.7|11461.3|11458.5|9
1653915350000|2022-05-30 12:55:50|||||||||1
1653915360000|2022-05-30 12:56:00|11461.2|11458.4|11460|11457.2|11463.5|11460.7|11460|11457.2|20
1653915370000|2022-05-30 12:56:10|11461|11458.2|11465.3|11462.5|11469.1|11466.3|11461|11458.2|50
1653915380000|2022-05-30 12:56:20|11465|11462.2|11464.5|11461.7|11465.3|11462.5|11464.5|11461.7|6
1653915390000|2022-05-30 12:56:30|11464|11461.2|11464|11461.2|11464.6|11461.8|11463.5|11460.7|3
1653915400000|2022-05-30 12:56:40|11464.5|11461.7|11464.8|11462|11464.8|11462|11464.5|11461.7|1
1653915410000|2022-05-30 12:56:50|11464.5|11461.7|11462|11459.2|11464.5|11461.7|11462|11459.2|6
1653915420000|2022-05-30 12:57:00|11462.3|11459.5|11463.8|11461|11463.8|11461|11462|11459.2|6
1653915430000|2022-05-30 12:57:10|11463.5|11460.7|11463.1|11460.3|11463.5|11460.7|11462.5|11459.7|3
1653915440000|2022-05-30 12:57:20|11463.5|11460.7|11463.4|11460.6|11464|11461.2|11463.4|11460.6|0
1653915450000|2022-05-30 12:57:30|11463|11460.2|11463|11460.2|11463.5|11460.7|11463|11460.2|1
1653915460000|2022-05-30 12:57:40|11462.7|11459.9|11464|11461.2|11464.5|11461.7|11462.7|11459.9|5
1653915470000|2022-05-30 12:57:50|11464.5|11461.7|11462|11459.2|11465.5|11462.7|11462|11459.2|11
1653915480000|2022-05-30 12:58:00|11462.3|11459.5|11464.6|11461.8|11464.9|11462.1|11462|11459.2|15
1653915490000|2022-05-30 12:58:10|11464.3|11461.5|11464.6|11461.8|11464.6|11461.8|11464.3|11461.5|1
1653915500000|2022-05-30 12:58:20|11465.1|11462.3|11465.3|11462.5|11467|11464.2|11464.3|11461.5|21
1653915510000|2022-05-30 12:58:30|11466.3|11463.5|11464|11461.2|11466.3|11463.5|11464|11461.2|14
1653915520000|2022-05-30 12:58:40|11464.3|11461.5|11464.3|11461.5|11464.3|11461.5|11464.3|11461.5|0
1653915530000|2022-05-30 12:58:50|11464.8|11462|11464.3|11461.5|11464.8|11462|11464.3|11461.5|5
1653915540000|2022-05-30 12:59:00|11464|11461.2|11463|11460.2|11465.1|11462|11462.3|11459.5|8
1653915550000|2022-05-30 12:59:10|11463.4|11460.6|11462|11459.2|11464.3|11461.5|11462|11459.2|14
1653915560000|2022-05-30 12:59:20|11462.6|11459.8|11460.5|11457.7|11462.8|11460|11460.5|11457.7|5
1653915570000|2022-05-30 12:59:30|11463.1|11460.3|11462.5|11459.7|11463.1|11460.3|11461.7|11458.9|14
1653915580000|2022-05-30 12:59:40|11462.2|11459.4|11466.3|11463.5|11466.3|11463.5|11462|11459.2|6
1653915590000|2022-05-30 12:59:50|11466.8|11464|11467.8|11465|11468.3|11465.5|11466.6|11463.8|9
1653915600000|2022-05-30 13:00:00|11468|11465.2|11466.7|11463.9|11469.7|11466.9|11462.3|11459.5|96
1653915610000|2022-05-30 13:00:10|11467.2|11464.4|11472|11469.2|11477|11474.2|11467.2|11464.4|61
1653915620000|2022-05-30 13:00:20|11472.5|11469.7|11468.4|11465.6|11472.7|11469.9|11467.9|11465.1|59
1653915630000|2022-05-30 13:00:30|11468.6|11465.8|11471.9|11469.1|11473|11470.2|11468.6|11465.8|33
1653915640000|2022-05-30 13:00:40|11472.2|11469.4|11472.4|11469.6|11476.8|11471.1|11470.9|11468.1|51
1653915650000|2022-05-30 13:00:50|11472.1|11469.3|11475.3|11472.5|11475.6|11472.8|11471.1|11468.3|22
1653915660000|2022-05-30 13:01:00|11475.1|11472.3|11469.3|11466.5|11475.9|11473.1|11469.3|11466.5|39
1653915670000|2022-05-30 13:01:10|11469.7|11466.9|11463.6|11460.8|11470.1|11467.3|11463.6|11460.8|19
1653915680000|2022-05-30 13:01:20|11463.3|11460.5|11455.2|11452.4|11464.1|11461.3|11455.2|11452.4|62
1653915690000|2022-05-30 13:01:30|11455.5|11451.5|11458.1|11455.3|11458.2|11455.4|11452.3|11449.5|97
1653915700000|2022-05-30 13:01:40|11458.4|11455.6|11455.1|11452.3|11459.7|11456.9|11453.5|11450.7|38
1653915710000|2022-05-30 13:01:50|11454.8|11452|11455.8|11453|11456.4|11453.6|11444.5|11441.7|151
1653915720000|2022-05-30 13:02:00|11454.5|11451.7|11453.5|11450.7|11457.2|11454.4|11452.8|11450|37
1653915730000|2022-05-30 13:02:10|11453.8|11451|11457.5|11454.7|11457.8|11455|11453.5|11450.7|32
1653915740000|2022-05-30 13:02:20|11457.8|11455|11460.4|11457.6|11460.4|11457.6|11456.5|11453.7|14
1653915750000|2022-05-30 13:02:30|11460.6|11457.8|11458.8|11456|11461.8|11459|11458.8|11456|19
1653915760000|2022-05-30 13:02:40|11459.4|11456.6|11458.1|11455.3|11461.1|11458.3|11457.9|11455.1|28
1653915770000|2022-05-30 13:02:50|11458.7|11455.9|11458|11455.2|11460.1|11457.3|11457.4|11454.6|13
1653915780000|2022-05-30 13:03:00|11458.3|11455.5|11453.5|11450.7|11458.3|11455.5|11452|11448.8|37
1653915790000|2022-05-30 13:03:10|11453.2|11450.4|11450.2|11447.4|11454|11451.2|11450|11447.2|22
1653915800000|2022-05-30 13:03:20|11449.2|11446.4|11449.9|11447.1|11450.4|11447.6|11449.2|11446.4|10
1653915810000|2022-05-30 13:03:30|11450.2|11447.4|11453.1|11450.3|11453.1|11450.3|11450.2|11447.4|13
1653915820000|2022-05-30 13:03:40|11453.4|11450.6|11459.9|11457.1|11459.9|11457.1|11453.4|11450.6|23
1653915830000|2022-05-30 13:03:50|11459.4|11456.6|11459.6|11456.8|11461.4|11458.6|11458.9|11456.1|9
1653915840000|2022-05-30 13:04:00|11458.4|11455.6|11463.4|11460.6|11463.4|11460.6|11457.4|11454.6|26
1653915850000|2022-05-30 13:04:10|11464.4|11461.6|11463.9|11461.1|11466.9|11464.1|11462.4|11459.6|42
1653915860000|2022-05-30 13:04:20|11463.7|11460.9|11467.4|11464.6|11467.4|11464.6|11463.7|11460.9|7
1653915870000|2022-05-30 13:04:30|11468|11465.2|11474.4|11471.6|11474.9|11472.1|11467.9|11465.1|41
1653915880000|2022-05-30 13:04:40|11473.4|11470.6|11471.1|11468.3|11473.4|11470.6|11471.1|11468.3|15
1653915890000|2022-05-30 13:04:50|11471.6|11468.8|11473.4|11470.6|11474.4|11471.6|11471.1|11468.3|22
1653915900000|2022-05-30 13:05:00|11473.7|11470.9|11472.4|11469.6|11475.4|11472.6|11471.4|11468.6|45
1653915910000|2022-05-30 13:05:10|11471.8|11469|11470.1|11467.3|11471.8|11469|11468.7|11465.9|33
1653915920000|2022-05-30 13:05:20|11470.4|11467.6|11470.4|11467.6|11471.9|11469.1|11469.9|11467.1|9
1653915930000|2022-05-30 13:05:30|11470.7|11467.9|11469.9|11467.1|11470.9|11468.1|11469.9|11467.1|1
1653915940000|2022-05-30 13:05:40|11470.7|11467.9|11470.4|11467.6|11470.9|11468.1|11469.7|11466.9|10
1653915950000|2022-05-30 13:05:50|11471|11468.2|11477|11474.2|11477.8|11475|11471|11468.2|97
1653915960000|2022-05-30 13:06:00|11477.3|11474.5|11476.3|11473.5|11478.6|11475.8|11476.1|11473.3|18
1653915970000|2022-05-30 13:06:10|11476.6|11473.8|11475.5|11472.7|11476.8|11474|11474.7|11471.9|17
1653915980000|2022-05-30 13:06:20|11475.2|11472.4|11476.3|11473.5|11477|11474.2|11475|11472.2|7
1653915990000|2022-05-30 13:06:30|11476.5|11473.7|11479.4|11476.6|11481|11478.2|11476.5|11473.7|101
1653916000000|2022-05-30 13:06:40|11479.7|11476.9|11477.3|11474.5|11479.7|11476.9|11477.3|11474.5|10
1653916010000|2022-05-30 13:06:50|11477.6|11474.8|11477.3|11474.5|11478.2|11475.4|11476.8|11474|11
1653916020000|2022-05-30 13:07:00|11477.1|11474.3|11478.9|11476.1|11478.9|11476.1|11475.1|11472.3|29
1653916030000|2022-05-30 13:07:10|11478.6|11475.8|11477.3|11474.5|11478.6|11475.8|11477.3|11474.5|2
1653916040000|2022-05-30 13:07:20|11477.1|11474.3|11471.3|11468.5|11477.1|11474.3|11467.8|11465|48
1653916050000|2022-05-30 13:07:30|11471.1|11468.3|11469.6|11466.8|11471.6|11468.8|11469.1|11466.3|16
1653916060000|2022-05-30 13:07:40|11470.2|11467.4|11470.1|11467.3|11470.6|11467.8|11469.1|11466.3|12
1653916070000|2022-05-30 13:07:50|11469.8|11467|11469.4|11466.6|11470.1|11467.3|11468.1|11465.3|4
1653916080000|2022-05-30 13:08:00|11469.9|11467.1|11470.6|11467.8|11472.1|11469.3|11469|11466.2|24
1653916090000|2022-05-30 13:08:10|11470.3|11467.5|11468.3|11465.5|11470.3|11467.5|11467.8|11465|18
1653916100000|2022-05-30 13:08:20|11468.6|11465.8|11468.8|11466|11469.1|11466.3|11468.3|11465.5|7
1653916110000|2022-05-30 13:08:30|11469.1|11466.3|11469.3|11466.5|11469.6|11466.8|11467.8|11465|12
1653916120000|2022-05-30 13:08:40|11468.8|11466|11469.8|11467|11470.8|11468|11468.5|11465.7|4
1653916130000|2022-05-30 13:08:50|11469.9|11467.1|11465|11462.2|11470.3|11467.5|11465|11462.2|20
1653916140000|2022-05-30 13:09:00|11464.7|11461.9|11463.5|11460.7|11465|11462.2|11460.5|11457.7|55
1653916150000|2022-05-30 13:09:10|11464|11461.2|11465.8|11463|11465.8|11463|11464|11461.2|7
1653916160000|2022-05-30 13:09:20|11466|11463.2|11466.5|11463.7|11468.5|11465.7|11466|11463.2|8
1653916170000|2022-05-30 13:09:30|11466.2|11463.4|11466.5|11463.7|11466.8|11464|11465.2|11462.4|14
1653916180000|2022-05-30 13:09:40|11466.8|11464|11468.5|11465.7|11469.5|11466.7|11466.8|11464|5
1653916190000|2022-05-30 13:09:50|11469|11466.2|11467.5|11464.7|11469.3|11466.5|11467.5|11464.7|6
1653916200000|2022-05-30 13:10:00|11467.2|11464.4|11466.5|11463.7|11467.8|11465|11463|11460.2|17
1653916210000|2022-05-30 13:10:10|11466.8|11464|11468.5|11465.7|11468.5|11465.7|11466.5|11463.4|5
1653916220000|2022-05-30 13:10:20|11468|11465.2|11468.5|11465.7|11468.5|11465.7|11467.5|11464.7|7
1653916230000|2022-05-30 13:10:30|11468.8|11466|11466.5|11463.7|11468.8|11466|11465.2|11462.4|9
1653916240000|2022-05-30 13:10:40|11466.8|11464|11465.5|11462.7|11467|11464.2|11465.2|11462.4|4
1653916250000|2022-05-30 13:10:50|11466.5|11463.7|11466|11463.2|11466.6|11463.8|11465.5|11462.7|4
1653916260000|2022-05-30 13:11:00|11464|11461.2|11463.5|11460.7|11464|11461.2|11462|11459.2|12
1653916270000|2022-05-30 13:11:10|11464.1|11461.3|11461.5|11458.7|11465.3|11462.5|11461.5|11458.7|7
1653916280000|2022-05-30 13:11:20|11462.5|11459.7|11461.7|11458.9|11462.5|11459.7|11461.7|11458.9|8
1653916290000|2022-05-30 13:11:30|11462|11459.2|11461.5|11458.7|11463|11460.2|11460.4|11457.6|20
1653916300000|2022-05-30 13:11:40|11461.7|11458.9|11460.7|11457.9|11462.2|11459.4|11460.7|11457.9|9
1653916310000|2022-05-30 13:11:50|11461|11458.2|11461.2|11458.4|11462|11459.2|11460.7|11457.9|12
1653916320000|2022-05-30 13:12:00|11461.4|11458.6|11462.5|11459.7|11465|11462.2|11461|11458.2|18
1653916330000|2022-05-30 13:12:10|11463|11460.2|11458.1|11455.3|11463|11460.2|11457.4|11454.6|28
1653916340000|2022-05-30 13:12:20|11457.9|11455.1|11456.2|11453.4|11457.9|11455.1|11456.1|11453.3|16
1653916350000|2022-05-30 13:12:30|11455.9|11453.1|11453.9|11451.1|11457.2|11454.4|11453.4|11450.6|32
1653916360000|2022-05-30 13:12:40|11454.2|11451.4|11452.7|11449.9|11455.5|11452.7|11452.6|11449.8|16
1653916370000|2022-05-30 13:12:50|11452.2|11449.4|11453.5|11450.7|11454.7|11451.9|11451.8|11449|50
1653916380000|2022-05-30 13:13:00|11453.9|11451.1|11456.5|11453.7|11456.5|11453.7|11452.9|11449.8|10
1653916390000|2022-05-30 13:13:10|11455.9|11453.1|11455.7|11452.9|11456.6|11453.2|11454.4|11451.6|10
1653916400000|2022-05-30 13:13:20|11456|11453.2|11456.2|11453.4|11458|11455.2|11455.5|11452.7|14
1653916410000|2022-05-30 13:13:30|11456|11453.2|11455.2|11452.4|11456.7|11453.9|11454.7|11451.9|5
1653916420000|2022-05-30 13:13:40|11454.6|11451.8|11456.9|11454.1|11457.4|11454.6|11454.4|11451.6|15
1653916430000|2022-05-30 13:13:50|11457.2|11454.4|11446.9|11444.1|11458|11455.1|11446.9|11444.1|89
1653916440000|2022-05-30 13:14:00|11447.5|11444.7|11440.3|11437.5|11449.4|11446.6|11440.1|11437.3|189
1653916450000|2022-05-30 13:14:10|11439.8|11437|11441.9|11439.1|11442.9|11440.1|11437|11434.2|88
1653916460000|2022-05-30 13:14:20|11441.6|11438.8|11439.1|11436.3|11442.9|11440.1|11439.1|11436.3|26
1653916470000|2022-05-30 13:14:30|11439.3|11436.5|11442.7|11439.9|11443.4|11440.6|11439.3|11436.5|12
1653916480000|2022-05-30 13:14:40|11442.6|11439.8|11441.9|11439.1|11442.6|11439.8|11439.4|11436.6|14
1653916490000|2022-05-30 13:14:50|11441.4|11438.6|11444.9|11442.1|11446.4|11443.6|11440.9|11438.1|30
1653916500000|2022-05-30 13:15:00|11444.6|11441.8|11446.2|11443.4|11447.4|11444.6|11443.4|11440.6|61
1653916510000|2022-05-30 13:15:10|11446.1|11443.3|11453.4|11450.6|11454.2|11451.4|11445.4|11442.6|31
1653916520000|2022-05-30 13:15:20|11453.1|11450.3|11449.9|11447.1|11453.1|11450.3|11449.2|11446.4|29
1653916530000|2022-05-30 13:15:30|11449.7|11446.9|11450|11447.2|11453|11450.2|11449.7|11446.9|18
1653916540000|2022-05-30 13:15:40|11450.2|11447.4|11449.9|11447.1|11450.9|11448.1|11447.4|11444.6|28
1653916550000|2022-05-30 13:15:50|11450.8|11446.8|11451.9|11449.1|11452.7|11449.9|11450.8|11446.8|11
1653916560000|2022-05-30 13:16:00|11451.4|11448.6|11452.4|11449.6|11455.4|11452.6|11451.1|11448.3|19
1653916570000|2022-05-30 13:16:10|11452.6|11449.8|11451.8|11449|11453.2|11450.4|11449.4|11446.6|37
1653916580000|2022-05-30 13:16:20|11452|11449.2|11451.4|11448.6|11453.4|11450.6|11451.4|11448.6|9
1653916590000|2022-05-30 13:16:30|11451.7|11448.9|11451.4|11448.6|11452.4|11449.6|11450.4|11447.6|5
1653916600000|2022-05-30 13:16:40|11451.7|11448.9|11451.9|11449.1|11452.4|11449.6|11450.4|11447.6|18
1653916610000|2022-05-30 13:16:50|11452.4|11449.6|11448.9|11446.1|11453.2|11450.4|11446.4|11443.6|26
1653916620000|2022-05-30 13:17:00|11449.2|11446.4|11443.4|11440.6|11449.2|11446.4|11442.4|11439.6|23
1653916630000|2022-05-30 13:17:10|11442.9|11440.1|11443.9|11441.1|11444.4|11441.6|11441.4|11438.2|23
1653916640000|2022-05-30 13:17:20|11445.2|11442.4|11445.8|11443|11446.9|11444.1|11441.9|11439.1|32
1653916650000|2022-05-30 13:17:30|11446.1|11443.3|11448.3|11445.5|11449.7|11446.9|11446.1|11443.3|15
1653916660000|2022-05-30 13:17:40|11448.9|11446.1|11447.8|11445|11450.3|11447.5|11447.8|11445|13
1653916670000|2022-05-30 13:17:50|11448.1|11445.3|11449.6|11446.8|11450.3|11447.5|11447.5|11444.7|6
1653916680000|2022-05-30 13:18:00|11449.8|11447|11446|11443.2|11449.8|11447|11445.3|11442.5|17
1653916690000|2022-05-30 13:18:10|11446.1|11443.3|11446.8|11444|11447.8|11445|11445.8|11443|6
1653916700000|2022-05-30 13:18:20|11448.3|11445.5|11449.8|11447|11451.6|11448.8|11448.3|11445.5|14
1653916710000|2022-05-30 13:18:30|11450.1|11447.3|11453.6|11450.8|11453.6|11450.8|11450.1|11447.3|14
1653916720000|2022-05-30 13:18:40|11454.3|11451.5|11451.8|11449|11455.6|11452.8|11451.3|11448.5|14
1653916730000|2022-05-30 13:18:50|11451.3|11448.5|11450.8|11448|11451.3|11448.5|11449.6|11446.8|3
1653916740000|2022-05-30 13:19:00|11450.5|11447.7|11449.3|11446.5|11450.8|11448|11448.8|11446|4
1653916750000|2022-05-30 13:19:10|11448.7|11445.9|11449.8|11447|11449.9|11447.1|11448.5|11445.7|6
1653916760000|2022-05-30 13:19:20|11450.1|11447.3|11451.8|11449|11451.8|11449|11449.8|11447|5
1653916770000|2022-05-30 13:19:30|11451.5|11448.7|11454.8|11452|11455.3|11452.5|11450.8|11448|15
1653916780000|2022-05-30 13:19:40|11455|11452.2|11458.2|11455.4|11459.9|11457.1|11455|11452.2|14
1653916790000|2022-05-30 13:19:50|11458.4|11455.6|11456.1|11453.3|11458.9|11456.1|11455.7|11452.9|14
1653916800000|2022-05-30 13:20:00|11455.2|11452.4|11457.2|11454.4|11457.4|11454.6|11455|11452.2|10
1653916810000|2022-05-30 13:20:10|11457.4|11454.6|11461.2|11458.4|11461.2|11458.4|11457.4|11454.6|12
1653916820000|2022-05-30 13:20:20|11461.9|11459.1|11460.9|11458.1|11463.5|11460.7|11459.4|11456.6|32
1653916830000|2022-05-30 13:20:30|11461.5|11458.7|11464.4|11461.6|11464.4|11461.6|11461.4|11458.6|38
1653916840000|2022-05-30 13:20:40|11465.4|11462.6|11463.2|11460.4|11465.9|11463.1|11462.4|11459.6|15
1653916850000|2022-05-30 13:20:50|11462.4|11459.6|11461.6|11458.8|11462.4|11459.6|11460.1|11457.3|9
1653916860000|2022-05-30 13:21:00|11461.4|11458.6|11454.4|11451.6|11463.4|11460.6|11454.2|11451.4|29
1653916870000|2022-05-30 13:21:10|11454.9|11452.1|11451.8|11449|11455.4|11452.6|11450.8|11448|32
1653916880000|2022-05-30 13:21:20|11452.1|11449.3|11453.3|11450.5|11454.3|11451.5|11452.1|11449.3|1
1653916890000|2022-05-30 13:21:30|11454.3|11451.5|11453.8|11451|11454.3|11451.5|11453.3|11450.5|9
1653916900000|2022-05-30 13:21:40|11454.1|11451.3|11454.3|11451.5|11454.7|11451.9|11453.3|11450.5|10
1653916910000|2022-05-30 13:21:50|11453.8|11451|11455.3|11452.5|11455.9|11453.1|11453.8|11451|10
1653916920000|2022-05-30 13:22:00|11455.5|11452.7|11457.6|11454.8|11457.6|11454.8|11453.8|11451|9
1653916930000|2022-05-30 13:22:10|11456.8|11454|11456.8|11454|11458.6|11455.8|11455.8|11453|24
1653916940000|2022-05-30 13:22:20|11457.1|11454.3|11456.8|11454|11457.3|11454.5|11456.8|11454|1
1653916950000|2022-05-30 13:22:30|11457.4|11454.6|11457.4|11454.6|11460.6|11457.8|11457.1|11454.3|20
1653916960000|2022-05-30 13:22:40|11457.1|11454.3|11456.8|11454|11457.6|11454.8|11456.3|11453.5|14
1653916970000|2022-05-30 13:22:50|11456.3|11453.5|11456.5|11453.7|11456.8|11454|11455.3|11452.5|3
1653916980000|2022-05-30 13:23:00|11456.3|11453.5|11454.3|11451.5|11456.8|11454|11451.9|11449.1|15
1653916990000|2022-05-30 13:23:10|11454|11451.2|11450.8|11448|11454|11451.2|11450|11447.2|9
1653917000000|2022-05-30 13:23:20|11451.7|11448.9|11456|11453.2|11457.9|11455.1|11451.6|11448.8|15
1653917010000|2022-05-30 13:23:30|11455.8|11453|11454.8|11452|11455.8|11453|11454.3|11451.5|6
1653917020000|2022-05-30 13:23:40|11456.3|11453.5|11456.8|11454|11456.8|11454|11455.6|11452.8|3
1653917030000|2022-05-30 13:23:50|11456.6|11453.8|11455.8|11453|11458.9|11456.1|11455.8|11453|7
1653917040000|2022-05-30 13:24:00|11456.3|11453.5|11460.4|11457.6|11460.4|11457.6|11456.3|11453.5|9
1653917050000|2022-05-30 13:24:10|11460.7|11457.9|11460.9|11458.1|11462.7|11459.9|11458.4|11455.6|42
1653917060000|2022-05-30 13:24:20|11461.1|11458.3|11460.4|11457.6|11461.4|11458.6|11459.4|11456.6|3
1653917070000|2022-05-30 13:24:30|11459.2|11456.4|11459.9|11457.1|11460.4|11457.6|11459.2|11456.4|6
1653917080000|2022-05-30 13:24:40|11460.2|11457.4|11458.2|11455.4|11460.9|11458.1|11458.1|11455.3|6
1653917090000|2022-05-30 13:24:50|11457.9|11455.1|11458.4|11455.6|11458.9|11456.1|11457.9|11455.1|0
1653917100000|2022-05-30 13:25:00|11458.7|11455.9|11456.1|11453.3|11458.9|11456.1|11455.8|11453|14
1653917110000|2022-05-30 13:25:10|11456.6|11453.8|11457.9|11455.1|11458.1|11455.3|11455.8|11453|7
1653917120000|2022-05-30 13:25:20|11458.4|11455.6|11458.6|11455.8|11459.7|11456.9|11458.1|11455.3|3
1653917130000|2022-05-30 13:25:30|11459.1|11456.3|11456.8|11454|11459.1|11456.3|11456.1|11453.3|3
1653917140000|2022-05-30 13:25:40|11456.4|11453.6|11457.6|11454.8|11458.1|11455.3|11455.6|11452.8|8
1653917150000|2022-05-30 13:25:50|11456.8|11454|11457.4|11454.6|11458.2|11455.4|11456.6|11453.8|1
1653917160000|2022-05-30 13:26:00|11457.7|11454.9|11456.9|11454.1|11457.9|11455.1|11456.4|11453.6|4
1653917170000|2022-05-30 13:26:10|11456.1|11453.3|11455.6|11452.8|11457.4|11454.6|11455.6|11452.8|15
1653917180000|2022-05-30 13:26:20|11455|11452.2|11454.4|11451.6|11455|11452.2|11452.4|11449.6|4
1653917190000|2022-05-30 13:26:30|11455.4|11452.6|11453.4|11450.6|11455.4|11452.6|11453.4|11450.6|6
1653917200000|2022-05-30 13:26:40|11452.8|11450|11449.8|11447|11452.8|11450|11449.8|11447|44
1653917210000|2022-05-30 13:26:50|11450.1|11447.3|11449.8|11447|11451.3|11448.5|11448.8|11446|21
1653917220000|2022-05-30 13:27:00|11449.3|11446.5|11449.8|11447|11451.3|11448.5|11447.6|11444.8|22
1653917230000|2022-05-30 13:27:10|11450.3|11447.5|11448|11445.2|11450.3|11447.5|11447.3|11444.5|11
1653917240000|2022-05-30 13:27:20|11446.3|11443.5|11447.3|11444.5|11447.9|11444.8|11445.7|11441.7|13
1653917250000|2022-05-30 13:27:30|11447|11444.2|11446.8|11444|11448.8|11446|11446.8|11444|13
1653917260000|2022-05-30 13:27:40|11447.1|11444.3|11446.8|11444|11447.8|11445|11446.5|11443.7|12
1653917270000|2022-05-30 13:27:50|11447.3|11444.5|11448.3|11445.5|11449.9|11447.1|11446.8|11444|4
1653917280000|2022-05-30 13:28:00|11447.8|11445|11445.8|11443|11448.3|11445.5|11444.3|11441.5|23
1653917290000|2022-05-30 13:28:10|11446.1|11443.3|11446.8|11444|11446.8|11444|11445.8|11443|9
1653917300000|2022-05-30 13:28:20|11447.8|11445|11448.4|11445.6|11450.4|11447.6|11447.8|11445|22
1653917310000|2022-05-30 13:28:30|11448.7|11445.9|11449.9|11447.1|11449.9|11447.1|11448.7|11445.9|5
1653917320000|2022-05-30 13:28:40|11449.6|11446.8|11448.9|11446.1|11449.7|11446.9|11448.6|11445.8|5
1653917330000|2022-05-30 13:28:50|11449.2|11446.4|11449.4|11446.6|11449.9|11447.1|11449.2|11446.4|5
1653917340000|2022-05-30 13:29:00|11448.9|11446.1|11452.9|11450.1|11453.4|11450.6|11448.9|11446.1|15
1653917350000|2022-05-30 13:29:10|11452.4|11449.6|11451.9|11449.1|11452.4|11449.6|11451.9|11449.1|1
1653917360000|2022-05-30 13:29:20|11452.8|11450|11452.4|11449.6|11454.9|11452.1|11452.1|11449.3|10
1653917370000|2022-05-30 13:29:30|11452.6|11449.8|11452.6|11449.8|11453.4|11450.6|11452.1|11449.3|12
1653917380000|2022-05-30 13:29:40|11452.9|11450.1|11451.6|11448.8|11452.9|11450.1|11451.6|11448.8|5
1653917390000|2022-05-30 13:29:50|11451.3|11448.5|11451.6|11448.8|11451.6|11448.8|11451.1|11448.3|2
1653917400000|2022-05-30 13:30:00|11451.3|11448.5|11450.3|11447.5|11455.9|11453.1|11449.5|11446.7|57
1653917410000|2022-05-30 13:30:10|11450|11447.2|11449.8|11447|11450|11447.2|11448.6|11445.8|6
1653917420000|2022-05-30 13:30:20|11450.1|11447.3|11450.8|11448|11451.4|11448.6|11450.1|11447.3|5
1653917430000|2022-05-30 13:30:30|11451.7|11447.7|11455.1|11452.3|11456.1|11453.3|11451.7|11447.7|17
1653917440000|2022-05-30 13:30:40|11454.8|11452|11460.1|11457.3|11460.4|11457.6|11454.8|11452|28
1653917450000|2022-05-30 13:30:50|11459.3|11456.5|11458.9|11456.1|11459.4|11456.6|11457.9|11455.1|33
1653917460000|2022-05-30 13:31:00|11458.4|11455.6|11454.9|11452.1|11461.4|11458.6|11454.9|11452.1|20
1653917470000|2022-05-30 13:31:10|11454.7|11451.9|11453.4|11450.6|11454.9|11452.1|11452.1|11449.3|9
1653917480000|2022-05-30 13:31:20|11452.8|11450|11449.1|11446.3|11453.4|11450.6|11444.8|11442|41
1653917490000|2022-05-30 13:31:30|11449.3|11446.5|11447.8|11445|11449.3|11446.5|11447.5|11444.7|8
1653917500000|2022-05-30 13:31:40|11447.5|11444.7|11450.3|11447.5|11451.3|11448.5|11447.3|11444.5|19
1653917510000|2022-05-30 13:31:50|11450|11447.2|11449.6|11446.8|11450.4|11447.6|11449.3|11446.5|18
1653917520000|2022-05-30 13:32:00|11451.3|11448.5|11452.2|11449.4|11452.2|11449.4|11449.5|11446.7|25
1653917530000|2022-05-30 13:32:10|11452|11449.2|11453.5|11450.7|11455.2|11452.4|11452|11449.2|15
1653917540000|2022-05-30 13:32:20|11452.9|11450.1|11453|11450.2|11453.2|11450.4|11452.5|11449.7|4
1653917550000|2022-05-30 13:32:30|11453.2|11450.4|11456.5|11453.7|11457.8|11455|11452.5|11449.7|18
1653917560000|2022-05-30 13:32:40|11458|11455.2|11457.7|11454.9|11460.3|11457.5|11457.3|11454.5|15
1653917570000|2022-05-30 13:32:50|11457.2|11454.4|11455.7|11452.9|11457.7|11454.9|11454.9|11452.1|6
1653917580000|2022-05-30 13:33:00|11455.1|11452.3|11456.9|11454.1|11457.7|11454.9|11453.7|11450.9|21
1653917590000|2022-05-30 13:33:10|11456.2|11453.4|11457.7|11454.9|11458.2|11455.4|11456.2|11453.4|5
1653917600000|2022-05-30 13:33:20|11458.3|11455.5|11458.5|11455.7|11458.7|11455.9|11458.2|11455.4|2
1653917610000|2022-05-30 13:33:30|11459.6|11456.8|11458.7|11455.9|11459.6|11456.8|11458.2|11455.4|22
1653917620000|2022-05-30 13:33:40|11457.7|11454.9|11456.7|11453.9|11457.7|11454.9|11455.2|11452.4|15
1653917630000|2022-05-30 13:33:50|11457.3|11454.5|11458.7|11455.9|11459.2|11456.4|11457.3|11454.5|6
1653917640000|2022-05-30 13:34:00|11459.2|11456.4|11465.8|11463|11465.8|11463|11459.2|11456.4|25
1653917650000|2022-05-30 13:34:10|11465.5|11462.7|11461.7|11458.9|11465.5|11462.7|11460.4|11457.6|32
1653917660000|2022-05-30 13:34:20|11462|11459.2|11462.7|11459.9|11464.7|11461.9|11462|11459.2|63
1653917670000|2022-05-30 13:34:30|11462.1|11459.3|11465.5|11462.7|11465.5|11462.7|11461.7|11458.9|23
1653917680000|2022-05-30 13:34:40|11464.9|11462.1|11463.7|11460.9|11464.9|11462.1|11462.2|11459.4|16
1653917690000|2022-05-30 13:34:50|11464.5|11461.7|11466.2|11463.4|11466.2|11463.4|11464.5|11461.7|11
1653917700000|2022-05-30 13:35:00|11466.5|11463.7|11470.4|11467.6|11472.8|11470|11466.5|11463.7|69
1653917710000|2022-05-30 13:35:10|11470.2|11467.4|11471.5|11468.7|11472|11469.2|11470.2|11467.4|30
1653917720000|2022-05-30 13:35:20|11471.8|11469|11470.5|11467.7|11472|11469.2|11470|11467.2|18
1653917730000|2022-05-30 13:35:30|11470.8|11468|11471.4|11468.6|11473.2|11470.4|11469.7|11466.9|13
1653917740000|2022-05-30 13:35:40|11471.7|11468.9|11471.7|11468.9|11472.2|11469.4|11470.7|11467.9|6
1653917750000|2022-05-30 13:35:50|11471.4|11468.6|11469.7|11466.9|11471.7|11468.9|11468.7|11465.9|5
1653917760000|2022-05-30 13:36:00|11468.9|11466.1|11469.7|11466.9|11469.7|11466.9|11467.4|11464.6|14
1653917770000|2022-05-30 13:36:10|11470.5|11467.7|11470.2|11467.4|11471.2|11468.4|11469.7|11466.9|4
1653917780000|2022-05-30 13:36:20|11470.7|11467.9|11467.7|11464.9|11470.7|11467.9|11467.2|11464.4|12
1653917790000|2022-05-30 13:36:30|11468|11465.2|11469.2|11466.4|11469.2|11466.4|11465.7|11462.9|16
1653917800000|2022-05-30 13:36:40|11468.7|11465.9|11468|11465.2|11468.7|11465.9|11467|11464.2|11
1653917810000|2022-05-30 13:36:50|11468.2|11465.4|11466.7|11463.9|11468.2|11465.4|11466.7|11463.9|4
1653917820000|2022-05-30 13:37:00|11467|11464.2|11467.2|11464.4|11470|11467.2|11465.7|11462.9|10
1653917830000|2022-05-30 13:37:10|11466.9|11464.1|11465.3|11462.5|11468|11465.2|11464.7|11461.9|1
1653917840000|2022-05-30 13:37:20|11464.7|11461.9|11464.9|11462.1|11465.2|11462.4|11464.2|11461.4|2
1653917850000|2022-05-30 13:37:30|11464.7|11461.9|11464.7|11461.9|11465.8|11463|11464.4|11461.6|5
1653917860000|2022-05-30 13:37:40|11465|11462.2|11462.2|11459.4|11465.2|11462.4|11461.7|11458.9|12
1653917870000|2022-05-30 13:37:50|11462.8|11460|11461.7|11458.9|11463.2|11460.4|11461.6|11458.8|9
1653917880000|2022-05-30 13:38:00|11462|11459.2|11465.2|11462.4|11466.2|11463.4|11462|11459.2|14
1653917890000|2022-05-30 13:38:10|11465.5|11462.7|11467.2|11464.4|11468.3|11465.5|11465.4|11462.6|12
1653917900000|2022-05-30 13:38:20|11468|11465.2|11467.1|11464.3|11468.3|11465.5|11466.7|11463.9|7
1653917910000|2022-05-30 13:38:30|11466.7|11463.9|11466.7|11463.9|11467.2|11464.4|11465.4|11462.6|9
1653917920000|2022-05-30 13:38:40|11466.2|11463.4|11467.5|11464.7|11467.5|11464.7|11465.7|11462.8|2
1653917930000|2022-05-30 13:38:50|11466.9|11464.1|11466.7|11463.9|11467.7|11464.9|11466.7|11463.9|5
1653917940000|2022-05-30 13:39:00|11465.7|11462.9|11464.2|11461.4|11466.7|11463.9|11464.2|11461.4|5
1653917950000|2022-05-30 13:39:10|11464.7|11461.9|11464.7|11461.9|11465.2|11462.4|11464.7|11461.9|2
1653917960000|2022-05-30 13:39:20|11465.2|11462.4|11465.7|11462.9|11466.2|11463.4|11464.7|11461.9|6
1653917970000|2022-05-30 13:39:30|11467.8|11465|11468.7|11465.9|11468.7|11465.9|11466.2|11463.4|9
1653917980000|2022-05-30 13:39:40|11468.2|11465.4|11468.7|11465.9|11471.2|11468.4|11468.2|11465.4|13
1653917990000|2022-05-30 13:39:50|11469|11466.2|11467.7|11464.9|11469.2|11466.4|11467.4|11464.6|3
1653918000000|2022-05-30 13:40:00|11467.4|11464.6|11468.2|11465.4|11471.2|11468.4|11467.2|11464.4|7
1653918010000|2022-05-30 13:40:10|11467.9|11465.1|11468.7|11465.9|11468.7|11465.9|11467.7|11464.9|8
1653918020000|2022-05-30 13:40:20|11468.2|11465.4|11468.7|11465.9|11469.7|11466.9|11468.2|11465.4|3
1653918030000|2022-05-30 13:40:30|11468.5|11465.7|11468.7|11465.9|11469.2|11466.4|11468.2|11465.4|1
1653918040000|2022-05-30 13:40:40|11469.6|11466.8|11473.7|11470.9|11473.7|11470.9|11469.6|11466.8|34
1653918050000|2022-05-30 13:40:50|11472.7|11469.9|11473.5|11470.7|11474.2|11471.4|11472.7|11469.9|11
1653918060000|2022-05-30 13:41:00|11473.7|11470.9|11473.2|11470.4|11473.7|11470.9|11472.7|11469.9|5
1653918070000|2022-05-30 13:41:10|11472.7|11469.9|11473.2|11470.4|11473.9|11471.1|11472.2|11469.4|11
1653918080000|2022-05-30 13:41:20|11472.2|11469.4|11468.7|11465.9|11472.7|11469.9|11467.7|11464.9|7
1653918090000|2022-05-30 13:41:30|11467.5|11464.7|11469.2|11466.4|11470|11467.2|11467.5|11464.7|12
1653918100000|2022-05-30 13:41:40|11469.5|11466.7|11470.2|11467.4|11470.7|11467.9|11468.8|11466|21
1653918110000|2022-05-30 13:41:50|11469.7|11466.9|11470.7|11467.9|11471.2|11468.4|11469.2|11466.4|6
1653918120000|2022-05-30 13:42:00|11471.7|11468.9|11472.2|11469.4|11472.2|11469.4|11471.7|11468.9|1
1653918130000|2022-05-30 13:42:10|11472.9|11470.1|11472.7|11469.9|11472.9|11470.1|11472.2|11469.4|10
1653918140000|2022-05-30 13:42:20|11473|11470.2|11471|11468.2|11473.2|11470.4|11470.7|11467.9|4
1653918150000|2022-05-30 13:42:30|11471.2|11468.4|11474.2|11471.4|11475.2|11472.4|11470.7|11467.9|12
1653918160000|2022-05-30 13:42:40|11474.5|11471.7|11471.2|11468.4|11474.8|11471.9|11470.2|11467.4|26
1653918170000|2022-05-30 13:42:50|11470.9|11468.1|11469.7|11466.9|11471.9|11469.1|11468.7|11465.9|5
1653918180000|2022-05-30 13:43:00|11470.3|11467.5|11467.7|11464.9|11470.7|11467.9|11466.7|11463.9|14
1653918190000|2022-05-30 13:43:10|11468.2|11465.4|11468.7|11465.9|11469.7|11466.9|11466.7|11463.6|12
1653918200000|2022-05-30 13:43:20|11469.2|11466.4|11468.7|11465.9|11469.2|11466.4|11467.2|11464.4|3
1653918210000|2022-05-30 13:43:30|11470.2|11467.4|11468.7|11465.9|11470.5|11467.7|11468.2|11465.4|4
1653918220000|2022-05-30 13:43:40|11469.7|11466.9|11464.9|11462.1|11469.7|11466.9|11463.7|11460.9|10
1653918230000|2022-05-30 13:43:50|11465|11462.2|11466.9|11464.1|11467.2|11464.4|11464.7|11461.9|7
1653918240000|2022-05-30 13:44:00|11466.7|11463.9|11463.2|11460.4|11467.7|11464.9|11463.2|11460.4|9
1653918250000|2022-05-30 13:44:10|11463.5|11460.7|11466.7|11463.9|11467|11464.2|11462.7|11459.9|17
1653918260000|2022-05-30 13:44:20|11466.9|11464.1|11468.7|11465.9|11469.7|11466.9|11466.9|11464.1|16
1653918270000|2022-05-30 13:44:30|11469|11466.2|11469|11466.2|11469.7|11466.9|11468.7|11465.9|13
1653918280000|2022-05-30 13:44:40|11468.9|11466.1|11468.7|11465.9|11469.7|11466.9|11468.1|11465.3|13
1653918290000|2022-05-30 13:44:50|11468.4|11465.6|11467|11464.2|11468.4|11465.6|11466.7|11463.9|18
1653918300000|2022-05-30 13:45:00|11467.2|11464.4|11467.7|11464.9|11468.5|11465.7|11466.7|11463.9|11
1653918310000|2022-05-30 13:45:10|11467.5|11464.7|11467.7|11464.9|11467.7|11464.9|11465.2|11462.4|11
1653918320000|2022-05-30 13:45:20|11468|11465.2|11467.7|11464.9|11468.2|11465.4|11467.2|11464.4|2
1653918330000|2022-05-30 13:45:30|11468|11465.2|11468.7|11465.9|11471.2|11468.4|11468|11465.2|21
1653918340000|2022-05-30 13:45:40|11469|11466.2|11466.7|11463.9|11469.2|11466.4|11466.7|11463.9|3
1653918350000|2022-05-30 13:45:50|11467|11464.2|11466|11463.2|11467.2|11464.4|11464.7|11461.9|7
1653918360000|2022-05-30 13:46:00|11466.2|11463.4|11463.7|11460.9|11466.2|11463.4|11463.2|11460.4|7
1653918370000|2022-05-30 13:46:10|11463.2|11460.4|11465.2|11462.4|11465.2|11462.4|11463.2|11460.4|2
1653918380000|2022-05-30 13:46:20|11465|11462.2|11464.7|11461.9|11465.2|11462.4|11463.7|11460.9|7
1653918390000|2022-05-30 13:46:30|11464.1|11461.3|11464.1|11461.3|11464.7|11461.9|11464|11461.2|1
1653918400000|2022-05-30 13:46:40|11464.7|11461.9|11466.1|11463.3|11467.6|11464.8|11464.7|11461.9|19
1653918410000|2022-05-30 13:46:50|11466.4|11463.6|11466.1|11463.3|11467.1|11464.3|11465.1|11462.3|5
1653918420000|2022-05-30 13:47:00|11464.8|11462|11465.1|11462.3|11465.1|11462.3|11464.1|11461.3|6
1653918430000|2022-05-30 13:47:10|11466.9|11464.1|11467.4|11464.6|11467.6|11464.8|11466.8|11464|8
1653918440000|2022-05-30 13:47:20|11467.1|11464.3|11469.9|11467.1|11469.9|11467.1|11466.6|11463.8|39
1653918450000|2022-05-30 13:47:30|11470.1|11467.3|11471.6|11468.8|11472.1|11469.3|11470.1|11467.3|19
1653918460000|2022-05-30 13:47:40|11471.9|11469.1|11471.6|11468.8|11474.6|11471.8|11470.1|11467.3|31
1653918470000|2022-05-30 13:47:50|11470.6|11467.8|11470.6|11467.8|11471.6|11468.8|11470.1|11467.3|5
1653918480000|2022-05-30 13:48:00|11470.3|11467.5|11469.1|11466.3|11471.1|11468.3|11469.1|11466.3|5
1653918490000|2022-05-30 13:48:10|11469.6|11466.8|11469.9|11467.1|11469.9|11467.1|11468.6|11465.8|6
1653918500000|2022-05-30 13:48:20|11469.6|11466.8|11469.6|11466.8|11470.6|11467.8|11469.6|11466.8|5
1653918510000|2022-05-30 13:48:30|11468.6|11465.8|11471.1|11468.3|11471.1|11468.3|11467.3|11464.5|19
1653918520000|2022-05-30 13:48:40|11470.5|11467.7|11470.6|11467.8|11472.1|11469.3|11469.3|11466.5|17
1653918530000|2022-05-30 13:48:50|11471.1|11468.3|11472.2|11469.4|11472.7|11469.9|11469.6|11466.8|39
1653918540000|2022-05-30 13:49:00|11472.7|11469.9|11473.7|11470.9|11473.7|11470.9|11472.2|11469.4|8
1653918550000|2022-05-30 13:49:10|11475.3|11472.5|11475.2|11472.4|11476.7|11473.9|11473.9|11471.1|47
1653918560000|2022-05-30 13:49:20|11474.9|11472.1|11474.2|11471.4|11475.5|11472.4|11474.2|11471.4|11
1653918570000|2022-05-30 13:49:30|11474.4|11471.6|11474.4|11471.6|11477|11474.2|11474.4|11471.6|23
1653918580000|2022-05-30 13:49:40|11474.8|11472|11475.7|11472.9|11476.7|11473.9|11474.8|11472|1
1653918590000|2022-05-30 13:49:50|11476|11473.2|11478.2|11475.4|11478.5|11475.7|11476|11473.2|24
1653918600000|2022-05-30 13:50:00|11477.6|11474.8|11474.2|11471.4|11477.6|11474.8|11474.2|11471.4|7
1653918610000|2022-05-30 13:50:10|11474.5|11471.7|11475.2|11472.4|11475.3|11472.5|11474.4|11471.6|2
1653918620000|2022-05-30 13:50:20|11475.7|11472.9|11476.2|11473.4|11477.2|11474.4|11475.2|11472.4|6
1653918630000|2022-05-30 13:50:30|11475.9|11473.1|11475|11472.2|11476.1|11473.3|11474.7|11471.9|4
1653918640000|2022-05-30 13:50:40|11475.2|11472.4|11474.7|11471.9|11475.2|11472.4|11474.2|11471.4|3
1653918650000|2022-05-30 13:50:50|11475.3|11472.5|11476.2|11473.4|11476.7|11473.9|11475.3|11472.5|23
1653918660000|2022-05-30 13:51:00|11476.4|11473.6|11475.7|11472.9|11476.7|11473.9|11475.7|11472.9|0
1653918670000|2022-05-30 13:51:10|11475.2|11472.4|11474.7|11471.9|11475.2|11472.4|11474.7|11471.9|2
1653918680000|2022-05-30 13:51:20|11474.4|11471.6|11472.7|11469.9|11474.6|11471.6|11472.2|11469.4|12
1653918690000|2022-05-30 13:51:30|11473.7|11470.9|11472.4|11469.6|11473.7|11470.9|11472.2|11469.4|5
1653918700000|2022-05-30 13:51:40|11472.2|11469.4|11473.7|11470.9|11473.7|11470.9|11472.2|11469.4|6
1653918710000|2022-05-30 13:51:50|11473.4|11470.6|11473.2|11470.4|11473.4|11470.6|11472.9|11470.1|1
1653918720000|2022-05-30 13:52:00|11473.5|11470.7|11473.4|11470.6|11473.7|11470.9|11473.2|11470.4|1
1653918730000|2022-05-30 13:52:10|11472.9|11470.1|11471.4|11468.6|11472.9|11470.1|11470.9|11468.1|6
1653918740000|2022-05-30 13:52:20|11471.2|11468.4|11469.4|11466.6|11471.7|11468.9|11469.2|11466.4|18
1653918750000|2022-05-30 13:52:30|11469.2|11466.4|11473.1|11470.3|11473.1|11470.3|11468.7|11465.9|60
1653918760000|2022-05-30 13:52:40|11473.3|11470.5|11472.8|11470|11473.6|11470.8|11472.3|11469.5|5
1653918770000|2022-05-30 13:52:50|11472.9|11470.1|11474.3|11471.5|11474.3|11471.5|11472.3|11469.5|8
1653918790000|2022-05-30 13:53:10|11473.1|11470.3|11474|11471.2|11474.3|11471.5|11473.1|11470.3|3
1653918800000|2022-05-30 13:53:20|11474.3|11471.5|11473.5|11470.7|11474.6|11471.8|11472.9|11470.1|4
1653918810000|2022-05-30 13:53:30|11472.9|11470.1|11476.8|11474|11477|11474.2|11472.7|11469.9|64
1653918820000|2022-05-30 13:53:40|11477|11474.2|11475.3|11472.5|11477|11474.2|11472.9|11470.1|35
1653918830000|2022-05-30 13:53:50|11475.5|11472.7|11475.3|11472.5|11475.5|11472.7|11475|11472.2|4
1653918840000|2022-05-30 13:54:00|11475.5|11472.7|11474.5|11471.7|11475.8|11473|11474.2|11471.4|13
1653918850000|2022-05-30 13:54:10|11475.1|11472.3|11475.3|11472.5|11475.5|11472.7|11474.8|11472|6
1653918860000|2022-05-30 13:54:20|11475|11472.2|11475.2|11472.4|11475.5|11472.7|11474.5|11471.7|1
1653918870000|2022-05-30 13:54:30|11474.8|11472|11474.8|11472|11475.1|11472.3|11474.5|11471.7|0
1653918880000|2022-05-30 13:54:40|11474.5|11471.7|11476.5|11473.7|11476.8|11474|11474.5|11471.7|25
1653918890000|2022-05-30 13:54:50|11477|11474.2|11476.5|11473.7|11477|11474.2|11476.3|11473.5|4
1653918900000|2022-05-30 13:55:00|11476.3|11473.5|11475|11472.2|11476.5|11473.7|11475|11472.2|8
1653918910000|2022-05-30 13:55:10|11475.3|11472.5|11474.7|11471.9|11475.5|11472.7|11474.2|11471.4|12
1653918920000|2022-05-30 13:55:20|11474.5|11471.7|11476|11473.2|11477.1|11474.3|11474.5|11471.7|12
1653918930000|2022-05-30 13:55:30|11476.3|11473.5|11477.8|11475|11477.8|11475|11476|11473.2|12
1653918940000|2022-05-30 13:55:40|11478.1|11475.3|11477.8|11475|11481.7|11478.9|11476.5|11473.7|249
1653918950000|2022-05-30 13:55:50|11478.1|11475.3|11477.8|11475|11478.1|11475.3|11477.3|11474.5|10
1653918960000|2022-05-30 13:56:00|11478.3|11475.5|11477.3|11474.5|11478.3|11475.5|11477.3|11474.5|3
1653918970000|2022-05-30 13:56:10|11477|11474.2|11476|11473.2|11477|11474.2|11475.7|11472.9|16
1653918980000|2022-05-30 13:56:20|11475.7|11472.9|11474.5|11471.7|11475.7|11472.9|11474|11471.2|18
1653918990000|2022-05-30 13:56:30|11473.9|11471.1|11475.5|11472.7|11475.5|11472.7|11473.7|11470.9|7
1653919000000|2022-05-30 13:56:40|11475.7|11472.9|11475|11472.2|11475.7|11472.9|11475|11472.2|3
1653919010000|2022-05-30 13:56:50|11474.5|11471.7|11474.2|11471.4|11474.5|11471.7|11473.9|11471.1|6
1653919020000|2022-05-30 13:57:00|11473.9|11471.1|11475.5|11472.7|11475.5|11472.7|11473.7|11470.9|31
1653919030000|2022-05-30 13:57:10|11475.1|11472.3|11478.5|11475.7|11479|11476.2|11474.5|11471.7|33
1653919040000|2022-05-30 13:57:20|11478.8|11476|11480.1|11477.3|11481.1|11478.3|11478|11475.2|27
1653919050000|2022-05-30 13:57:30|11479.8|11477|11476.5|11473.7|11480.8|11478|11476.5|11473.7|62
1653919060000|2022-05-30 13:57:40|11475.5|11472.7|11474.2|11471.4|11476.5|11473.7|11473.7|11470.9|24
1653919070000|2022-05-30 13:57:50|11473.7|11470.9|11473.9|11471.1|11474.5|11471.7|11473.1|11470.3|31
1653919080000|2022-05-30 13:58:00|11473.7|11470.9|11474.2|11471.4|11474.2|11471.4|11473.4|11470.6|14
1653919090000|2022-05-30 13:58:10|11474.5|11471.7|11475.3|11472.5|11477.5|11474.7|11474.2|11471.4|30
1653919100000|2022-05-30 13:58:20|11475.8|11473|11473.7|11470.9|11476|11473.2|11473.4|11470.6|31
1653919110000|2022-05-30 13:58:30|11473.4|11470.6|11473.7|11470.9|11474.5|11471.7|11473.4|11470.6|6
1653919120000|2022-05-30 13:58:40|11473|11470.2|11470.2|11467.4|11473|11470.2|11470.2|11467.4|21
1653919130000|2022-05-30 13:58:50|11469.9|11467.1|11469.4|11466.6|11470.5|11467.7|11468.7|11465.9|46
1653919140000|2022-05-30 13:59:00|11469.7|11466.9|11469.7|11466.9|11470.9|11468.1|11468.7|11465.9|16
1653919150000|2022-05-30 13:59:10|11470.2|11467.4|11469.4|11466.6|11470.2|11467.4|11469.4|11466.6|2
1653919160000|2022-05-30 13:59:20|11469.7|11466.9|11470.7|11467.9|11471.9|11469.1|11469.7|11466.9|15
1653919170000|2022-05-30 13:59:30|11471|11468.2|11473.5|11470.7|11474|11471.2|11470.8|11468|18
1653919180000|2022-05-30 13:59:40|11472.9|11470.1|11472.5|11469.7|11473.3|11470.5|11472.5|11469.7|4
1653919190000|2022-05-30 13:59:50|11472.8|11470|11473.2|11470.4|11474.5|11471.7|11472.5|11469.7|11
1653919200000|2022-05-30 14:00:00|11473.5|11470.7|11469.8|11467|11474|11471.2|11469.7|11466.9|16
1653919210000|2022-05-30 14:00:10|11469.6|11466.8|11468.9|11466.1|11469.6|11466.8|11468.9|11466.1|18
1653919220000|2022-05-30 14:00:20|11468.6|11465.8|11468.9|11466.1|11469.4|11466.6|11468.1|11465.3|6
1653919230000|2022-05-30 14:00:30|11468.6|11465.8|11469.4|11466.6|11470.9|11468.1|11468.6|11465.8|22
1653919240000|2022-05-30 14:00:40|11469.2|11466.4|11469.9|11467.1|11470.4|11467.6|11468.9|11466.1|7
1653919250000|2022-05-30 14:00:50|11469.6|11466.8|11469.1|11466.3|11469.9|11467.1|11469.1|11466.3|2
1653919260000|2022-05-30 14:01:00|11468.9|11466.1|11471.9|11469.1|11471.9|11469.1|11468.3|11465.5|29
1653919270000|2022-05-30 14:01:10|11471.4|11468.6|11471.6|11468.8|11471.6|11468.8|11470.8|11468|11
1653919280000|2022-05-30 14:01:20|11471.1|11468.3|11472.6|11469.8|11473.2|11470.4|11470.1|11467.3|22
1653919290000|2022-05-30 14:01:30|11472.5|11469.7|11473.8|11471|11474.8|11472|11472.5|11469.7|19
1653919300000|2022-05-30 14:01:40|11474.1|11471.3|11475|11472.2|11475.1|11472.3|11473|11470.2|11
1653919310000|2022-05-30 14:01:50|11474.8|11472|11477.3|11474.5|11478.1|11475.3|11474.8|11472|41
1653919320000|2022-05-30 14:02:00|11477|11474.2|11476.3|11473.5|11478.8|11476|11476.3|11473.5|22
1653919330000|2022-05-30 14:02:10|11476|11473.2|11473.3|11470.5|11476|11473.2|11473.3|11470.5|31
1653919340000|2022-05-30 14:02:20|11473|11470.2|11472.8|11470|11473.3|11470.5|11472.8|11470|5
1653919350000|2022-05-30 14:02:30|11473.1|11470.3|11473.3|11470.5|11474.1|11471.3|11472.8|11470|8
1653919380000|2022-05-30 14:03:00|11473.8|11471|11474.3|11471.5|11474.8|11472|11473.3|11470.5|10
1653919390000|2022-05-30 14:03:10|11473.4|11470.6|11474.8|11472|11474.8|11472|11472|11469.2|36
1653919400000|2022-05-30 14:03:20|||||||||1
1653919410000|2022-05-30 14:03:30|11475.8|11473|11475.8|11473|11475.8|11473|11475.3|11472.5|3
1653919420000|2022-05-30 14:03:40|11476.3|11473.5|11476.3|11473.5|11476.3|11473.5|11476|11473.2|3
1653919430000|2022-05-30 14:03:50|11475.7|11472.9|11474.1|11471.3|11476.5|11473.7|11473.5|11470.7|19
1653919440000|2022-05-30 14:04:00|11474.3|11471.5|11474.8|11472|11474.8|11472|11473.5|11470.7|6
1653919450000|2022-05-30 14:04:10|11475.1|11472.3|11475|11472.2|11475.3|11472.5|11474.8|11472|6
1653919460000|2022-05-30 14:04:20|11474.8|11472|11474.8|11472|11474.8|11472|11474.8|11472|0
1653919470000|2022-05-30 14:04:30|||||||||2
1653919480000|2022-05-30 14:04:40|11476.8|11474|11476.3|11473.5|11477.3|11474.5|11476.3|11473.5|9
1653919490000|2022-05-30 14:04:50|11476.6|11473.8|11476.5|11473.7|11477.8|11475|11476.3|11473.5|17
1653919500000|2022-05-30 14:05:00|11476.8|11474|11477.6|11474.8|11478.4|11475.6|11476.8|11474|19
1653919510000|2022-05-30 14:05:10|11477.3|11474.5|11477.4|11474.6|11477.4|11474.6|11476.6|11473.8|2
1653919520000|2022-05-30 14:05:20|11477.6|11474.8|11476.9|11474.1|11478.9|11476.1|11476.4|11473.6|52
1653919530000|2022-05-30 14:05:30|11476.6|11473.8|11478.6|11475.8|11478.6|11475.8|11475.3|11472.5|23
1653919540000|2022-05-30 14:05:40|11479.2|11476.4|11479.9|11477.1|11480.4|11477.6|11478.7|11475.9|14
1653919550000|2022-05-30 14:05:50|11480.4|11477.6|11482.4|11479.6|11484.4|11481|11480.4|11477.6|59
1653919560000|2022-05-30 14:06:00|11483|11480.2|11482.1|11479.3|11483.4|11480.6|11481.9|11479.1|20
1653919570000|2022-05-30 14:06:10|11482.4|11479.6|11483.4|11480.6|11483.4|11480.6|11481.8|11479|8
1653919580000|2022-05-30 14:06:20|11483.9|11481.1|11491.4|11488.6|11493.4|11490.6|11483.4|11480.6|182
1653919590000|2022-05-30 14:06:30|11492.9|11490.1|11500|11497.2|11501|11498.2|11492.6|11489.8|292
1653919600000|2022-05-30 14:06:40|11500.3|11497.5|11500|11497.2|11501.2|11498.4|11499.4|11496.6|104
1653919610000|2022-05-30 14:06:50|11499.7|11496.9|11498.7|11495.9|11500.7|11497.9|11498.7|11495.9|46
1653919620000|2022-05-30 14:07:00|11498.4|11495.6|11502.7|11499.9|11503.4|11500.6|11497.6|11494.8|63
1653919630000|2022-05-30 14:07:10|11502.4|11499.6|11499.9|11497.1|11503.2|11500.4|11499.9|11497.1|23
1653919640000|2022-05-30 14:07:20|11500.2|11497.4|11498.4|11495.6|11500.4|11497.6|11496.4|11493.6|30
1653919650000|2022-05-30 14:07:30|11497.8|11495|11490.9|11488.1|11497.8|11495|11490.7|11487.9|38
1653919660000|2022-05-30 14:07:40|11491.2|11488.4|11493.4|11490.6|11494.1|11491.3|11489.4|11486.6|42
1653919670000|2022-05-30 14:07:50|11492.9|11490.1|11492.9|11490.1|11493.9|11491.1|11492.4|11489.6|10
1653919680000|2022-05-30 14:08:00|11493.2|11490.4|11493.4|11490.6|11494.4|11491.6|11491.6|11488.8|47
1653919690000|2022-05-30 14:08:10|11493.7|11490.9|11492.9|11490.1|11494.4|11491.6|11491.6|11488.8|17
1653919700000|2022-05-30 14:08:20|11492.7|11489.9|11492.1|11489.3|11493.2|11490.4|11492.1|11489.3|4
1653919710000|2022-05-30 14:08:30|11492.4|11489.6|11496.9|11494.1|11496.9|11494.1|11492.4|11489.6|12
1653919720000|2022-05-30 14:08:40|11497|11494.2|11494.4|11491.6|11497.4|11494.6|11494.4|11491.6|26
1653919730000|2022-05-30 14:08:50|11493.9|11491.1|11493.4|11490.6|11494.9|11492.1|11493.4|11490.6|5
1653919740000|2022-05-30 14:09:00|11493.7|11490.9|11489.9|11487.1|11493.9|11491.1|11489.4|11486.6|27
1653919750000|2022-05-30 14:09:10|11489.4|11486.6|11487.4|11484.6|11489.4|11486.6|11485.9|11483.1|13
1653919760000|2022-05-30 14:09:20|11486.4|11483.6|11487.1|11484.3|11487.4|11484.6|11486.4|11483.6|12
1653919770000|2022-05-30 14:09:30|11486.9|11484.1|11490.1|11487.3|11490.9|11488.1|11486.4|11483.6|19
1653919780000|2022-05-30 14:09:40|11489.6|11486.8|11488.6|11485.8|11491.1|11488.3|11488.6|11485.8|7
1653919790000|2022-05-30 14:09:50|11488.3|11485.5|11487.3|11484.5|11488.6|11485.8|11487.3|11484.5|9
1653919800000|2022-05-30 14:10:00|11487.6|11484.8|11488.3|11485.5|11488.3|11485.5|11485.5|11482.7|27
1653919810000|2022-05-30 14:10:10|11488|11485.2|11488.6|11485.8|11488.6|11485.8|11487.6|11484.8|7
1653919820000|2022-05-30 14:10:20|11486.6|11483.8|11484.3|11481.5|11486.6|11483.8|11483.5|11480.7|17
1653919830000|2022-05-30 14:10:30|11483.8|11481|11483.8|11481|11483.8|11481|11483.5|11480.7|5
1653919840000|2022-05-30 14:10:40|11484.3|11481.5|11485.1|11482.3|11485.1|11482.3|11482.8|11480|15
1653919850000|2022-05-30 14:10:50|11484.8|11482|11486.1|11483.3|11487.1|11484.3|11484.8|11482|25
1653919860000|2022-05-30 14:11:00|11487.8|11485|11487.9|11485.1|11488.6|11485.8|11487.3|11484.5|13
1653919870000|2022-05-30 14:11:10|11488.1|11485.3|11486.6|11483.8|11488.1|11485.3|11485.6|11482.8|15
1653919880000|2022-05-30 14:11:20|11486.1|11483.3|11487.1|11484.3|11487.4|11484.6|11486.1|11483.3|1
1653919890000|2022-05-30 14:11:30|11486.8|11484|11486.6|11483.8|11487.1|11484.3|11486.6|11483.8|0
1653919900000|2022-05-30 14:11:40|11486.3|11483.5|11486.3|11483.5|11486.3|11483.5|11486.1|11483.3|2
1653919910000|2022-05-30 14:11:50|11487.2|11484.4|11486.6|11483.8|11487.6|11484.8|11486.1|11483.3|6
1653919920000|2022-05-30 14:12:00|11486.3|11483.5|11487.6|11484.8|11488.6|11485.8|11485.5|11482.7|15
1653919930000|2022-05-30 14:12:10|11487.8|11485|11487.6|11484.8|11488.1|11485.3|11487.6|11484.8|3
1653919940000|2022-05-30 14:12:20|11487.9|11485.1|11487.6|11484.8|11488.1|11485.3|11487.6|11484.8|1
1653919950000|2022-05-30 14:12:30|11487.9|11485.1|11487.1|11484.3|11488.6|11485.8|11486.6|11483.8|10
1653919960000|2022-05-30 14:12:40|11486.8|11484|11485.6|11482.8|11487.1|11484.3|11485.5|11482.7|6
1653919970000|2022-05-30 14:12:50|11485.3|11482.5|11479.8|11477|11485.3|11482.5|11479|11476.2|44
1653919980000|2022-05-30 14:13:00|11479.5|11476.7|11479.5|11476.7|11480|11477.2|11479|11476.2|26
1653919990000|2022-05-30 14:13:10|11479.8|11477|11480|11477.2|11482.5|11479.7|11479.5|11476.7|11
1653920000000|2022-05-30 14:13:20|11479.8|11477|11479|11476.2|11480|11477.2|11478.7|11475.9|12
1653920010000|2022-05-30 14:13:30|11478.4|11475.6|11475.4|11472.6|11479|11476.2|11475|11472.2|69
1653920020000|2022-05-30 14:13:40|11475.1|11472.3|11475.9|11473.1|11476.2|11473.4|11475.1|11472.3|37
1653920030000|2022-05-30 14:13:50|11475.6|11472.8|11475.4|11472.6|11476.2|11473.4|11475.4|11472.6|18
1653920040000|2022-05-30 14:14:00|11474.7|11471.9|11474.9|11472.1|11476.2|11473.4|11474.4|11471.6|34
1653920050000|2022-05-30 14:14:10|11474.6|11471.8|11471.6|11468.8|11474.9|11472.1|11469.8|11467|131
1653920060000|2022-05-30 14:14:20|11471.9|11469.1|11472.3|11469.5|11472.8|11470|11470.3|11467.5|23
1653920070000|2022-05-30 14:14:30|11472.6|11469.8|11471.6|11468.8|11472.8|11470|11471|11468.2|14
1653920080000|2022-05-30 14:14:40|11471.9|11469.1|11471.6|11468.8|11472.6|11469.8|11471.3|11468.5|22
1653920090000|2022-05-30 14:14:50|11471.3|11468.5|11479.6|11476.8|11479.6|11476.8|11471|11468.2|34
1653920100000|2022-05-30 14:15:00|11479.3|11476.5|11479.1|11476.3|11479.9|11477.1|11478.3|11475.5|22
1653920110000|2022-05-30 14:15:10|11479.4|11476.6|11476.1|11473.3|11479.7|11476.9|11475.6|11472.8|20
1653920120000|2022-05-30 14:15:20|11476.6|11473.8|11475.8|11473|11476.6|11473.8|11475.6|11472.8|7
1653920130000|2022-05-30 14:15:30|11475.6|11472.8|11475.6|11472.8|11476.6|11473.8|11475.6|11472.8|4
1653920140000|2022-05-30 14:15:40|11475.9|11473.1|11482.5|11479.7|11483.3|11480.5|11475.6|11472.8|58
1653920150000|2022-05-30 14:15:50|11482.1|11479.3|11482.1|11479.3|11483.6|11480.8|11481.6|11478.8|12
1653920160000|2022-05-30 14:16:00|11481.8|11479|11483.1|11480.3|11483.6|11480.8|11481.6|11478.8|6
1653920170000|2022-05-30 14:16:10|11483.6|11480.8|11480.3|11477.5|11483.6|11480.8|11480.3|11477.5|13
1653920180000|2022-05-30 14:16:20|11480|11477.2|11478.6|11475.8|11480.1|11477.3|11478.3|11475.5|5
1653920190000|2022-05-30 14:16:30|11478.5|11475.7|11476.2|11473.4|11478.5|11475.7|11476|11473.2|8
1653920200000|2022-05-30 14:16:40|11476.5|11473.7|11476.5|11473.7|11477.5|11474.7|11475.4|11472.6|6
1653920210000|2022-05-30 14:16:50|11475.9|11473.1|11476.5|11473.7|11477.3|11474.5|11475.9|11473.1|19
1653920220000|2022-05-30 14:17:00|11476.2|11473.4|11477.2|11474.4|11477.3|11474.5|11476.2|11473.4|2
1653920230000|2022-05-30 14:17:10|11477.3|11474.5|11477.8|11475|11478.5|11475.7|11477.3|11474.5|2
1653920240000|2022-05-30 14:17:20|11478.5|11475.7|11478.2|11475.4|11479.5|11476.7|11478|11475.2|8
1653920250000|2022-05-30 14:17:30|11478|11475.2|11479|11476.2|11479.5|11476.7|11478|11475.2|2
1653920260000|2022-05-30 14:17:40|11478.5|11475.7|11479|11476.2|11479.5|11476.7|11478.2|11475.4|2
1653920270000|2022-05-30 14:17:50|11478.5|11475.7|11477.8|11475|11478.5|11475.7|11477.5|11474.7|6
1653920280000|2022-05-30 14:18:00|11478|11475.2|11478.5|11475.7|11479.2|11476.4|11478|11475.2|11
1653920290000|2022-05-30 14:18:10|11480|11477.2|11480|11477.2|11480|11477.2|11480|11477.2|2
1653920300000|2022-05-30 14:18:20|11480.5|11477.7|11481.5|11478.7|11482|11479.2|11480.5|11477.7|10
1653920310000|2022-05-30 14:18:30|11481|11478.2|11481|11478.2|11481.5|11478.7|11480.5|11477.7|4
1653920320000|2022-05-30 14:18:40|11480.5|11477.7|11481|11478.2|11481|11478.2|11480.5|11477.7|2
1653920330000|2022-05-30 14:18:50|11481.3|11478.5|11479|11476.2|11481.5|11478.7|11478.6|11475.8|7
1653920340000|2022-05-30 14:19:00|11478.7|11475.9|11478|11475.2|11479|11476.2|11477|11474.2|3
1653920350000|2022-05-30 14:19:10|11480.1|11476.1|11481|11478.2|11481|11478.2|11480|11476.1|3
1653920360000|2022-05-30 14:19:20|11481.5|11478.7|11481.5|11478.7|11481.5|11478.7|11481|11478.2|4
1653920370000|2022-05-30 14:19:30|11482|11479.2|11482.5|11479.7|11482.5|11479.7|11481.5|11478.7|4
1653920380000|2022-05-30 14:19:40|11482|11479.2|11482|11479.2|11482|11479.2|11482|11479.2|3
1653920390000|2022-05-30 14:19:50|11482.3|11479.5|11481.5|11478.7|11483.5|11480.7|11481.5|11478.7|8
1653920400000|2022-05-30 14:20:00|11480.9|11478.1|11479.5|11476.7|11480.9|11478.1|11479.5|11476.7|8
1653920410000|2022-05-30 14:20:10|11480|11477.2|11481.2|11478.4|11481.2|11478.4|11480|11477.2|3
1653920420000|2022-05-30 14:20:20|11479|11476.2|11476.5|11473.7|11479|11476.2|11476.5|11473.7|12
1653920430000|2022-05-30 14:20:30|11477.5|11474.7|11477.2|11474.4|11477.5|11474.7|11476.7|11473.9|4
1653920440000|2022-05-30 14:20:40|11477.5|11474.7|11477.5|11474.7|11478|11475.2|11477|11474.2|6
1653920450000|2022-05-30 14:20:50|11477.8|11475|11475|11472.2|11477.8|11475|11474.5|11471.7|11
1653920460000|2022-05-30 14:21:00|11476|11473.2|11479.5|11476.7|11479.5|11476.7|11475|11472.2|15
1653920470000|2022-05-30 14:21:10|11479|11476.2|11480.1|11477.3|11480.1|11477.3|11479|11476.2|3
1653920480000|2022-05-30 14:21:20|11481|11478.2|11476|11473.2|11481|11478.2|11476|11473.2|8
1653920490000|2022-05-30 14:21:30|11475.8|11473|11470.2|11467.4|11476|11473.2|11469.7|11466.9|59
1653920500000|2022-05-30 14:21:40|11470.5|11467.7|11471.2|11468.4|11471.2|11468.4|11469.2|11466.4|23
1653920510000|2022-05-30 14:21:50|11470.9|11468.1|11470|11467.2|11471.2|11468.4|11468.3|11465.5|47
1653920520000|2022-05-30 14:22:00|11471.5|11468.7|11470|11467.2|11471.5|11468.7|11470|11467.2|12
1653920530000|2022-05-30 14:22:10|11471.4|11468.6|11470.8|11468|11473.7|11470.9|11469.3|11466.5|298
1653920540000|2022-05-30 14:22:20|11471|11468.2|11469.3|11466.5|11471|11468.2|11469.3|11466.5|10
1653920550000|2022-05-30 14:22:30|11469.5|11466.7|11471|11468.2|11471.5|11468.7|11469.5|11466.7|8
1653920560000|2022-05-30 14:22:40|11470.3|11467.5|11472.7|11469.9|11472.7|11469.9|11470.3|11467.5|15
1653920570000|2022-05-30 14:22:50|11472.3|11469.5|11472.8|11470|11473.3|11470.5|11472.3|11469.5|25
1653920580000|2022-05-30 14:23:00|11473.3|11470.5|11473.8|11471|11473.8|11471|11472.3|11469.5|14
1653920590000|2022-05-30 14:23:10|11474.6|11471.8|11472.6|11469.8|11474.6|11471.8|11470.8|11468|70
1653920600000|2022-05-30 14:23:20|11472.3|11469.5|11473|11470.2|11473.6|11470.8|11472.3|11469.5|9
1653920610000|2022-05-30 14:23:30|11472.8|11470|11476.8|11474|11476.8|11474|11472.8|11470|14
1653920620000|2022-05-30 14:23:40|11478|11475.2|11478.9|11476.1|11481.3|11478.5|11478|11475.2|32
1653920630000|2022-05-30 14:23:50|11478.3|11475.5|11478.9|11476.1|11478.9|11476.1|11477.9|11475.1|9
1653920640000|2022-05-30 14:24:00|11480.4|11477.6|11481.6|11478.8|11481.9|11479.1|11479.6|11476.8|11
1653920650000|2022-05-30 14:24:10|11481.4|11478.6|11481.4|11478.6|11482.4|11479.6|11480.6|11477.8|6
1653920660000|2022-05-30 14:24:20|11481.7|11478.9|11480.6|11477.8|11481.9|11479.1|11478.9|11476.1|18
1653920670000|2022-05-30 14:24:30|11480.4|11477.6|11482.4|11479.6|11482.4|11479.6|11479.9|11477.1|6
1653920680000|2022-05-30 14:24:40|11482.8|11480|11484.4|11481.6|11484.7|11481.9|11482.4|11479.6|12
1653920690000|2022-05-30 14:24:50|11484.7|11481.9|11482.9|11480.1|11484.7|11481.9|11481.4|11478.6|17
1653920700000|2022-05-30 14:25:00|11484.3|11481.5|11486.4|11483.6|11486.7|11483.9|11484.3|11481.5|21
1653920710000|2022-05-30 14:25:10|11487.3|11484.5|11481.9|11479.1|11487.9|11485.1|11481.9|11479.1|47
1653920720000|2022-05-30 14:25:20|11482.4|11479.6|11478.8|11476|11484.4|11481.6|11478.8|11476|32
1653920730000|2022-05-30 14:25:30|11478.5|11475.7|11478.6|11475.8|11479.1|11476.3|11475.8|11473|33
1653920740000|2022-05-30 14:25:40|11479.8|11477|11481.6|11478.8|11481.9|11478.8|11479.8|11475.9|14
1653920750000|2022-05-30 14:25:50|11481.9|11477.9|11478.8|11476|11481.9|11478|11478.3|11475.1|9
1653920760000|2022-05-30 14:26:00|11479.1|11475.1|11479.3|11476.5|11480.3|11477.5|11477.8|11474.9|11
1653920770000|2022-05-30 14:26:10|11479|11476.2|11478.8|11476|11479.3|11476.5|11478.3|11475.5|1
1653920780000|2022-05-30 14:26:20|11478.6|11475.8|11474.2|11471.4|11478.6|11475.8|11473.5|11470.7|14
1653920790000|2022-05-30 14:26:30|11474.6|11471.8|11473.8|11471|11474.6|11471.8|11473.3|11470.5|1
1653920800000|2022-05-30 14:26:40|11473.5|11470.7|11472.3|11469.5|11473.8|11471|11471.5|11468.7|12
1653920810000|2022-05-30 14:26:50|11472|11469.2|11470.4|11467.6|11472.3|11469.5|11470.4|11467.6|49
1653920820000|2022-05-30 14:27:00|11470.2|11467.4|11470.7|11467.9|11471.7|11468.9|11469.9|11467.1|16
1653920830000|2022-05-30 14:27:10|11470.9|11468.1|11471.7|11468.9|11473.7|11470.9|11470.9|11468.1|15
1653920840000|2022-05-30 14:27:20|11471.2|11468.4|11471.7|11468.9|11471.7|11468.9|11471.2|11468.4|3
1653920850000|2022-05-30 14:27:30|11470.5|11467.7|11469.9|11467.1|11473.7|11470.9|11469.9|11467.1|47
1653920860000|2022-05-30 14:27:40|11470.1|11467.3|11471.7|11468.9|11471.7|11468.9|11469.9|11467.1|8
1653920870000|2022-05-30 14:27:50|11472.3|11469.5|11472.2|11469.4|11473.4|11470.6|11471.7|11468.9|11
1653920880000|2022-05-30 14:28:00|11472.8|11470|11476.9|11474.1|11477|11474.2|11472.2|11469.4|13
1653920890000|2022-05-30 14:28:10|11476.7|11473.9|11472.2|11469.4|11476.7|11473.9|11471.7|11468.9|15
1653920900000|2022-05-30 14:28:20|11472.5|11469.7|11472.2|11469.4|11472.7|11469.9|11470.7|11467.9|15
1653920910000|2022-05-30 14:28:30|11473.2|11470.4|11474.2|11471.4|11474.7|11471.9|11473.2|11470.4|9
1653920920000|2022-05-30 14:28:40|11473.9|11471.1|11476.3|11473.5|11476.3|11473.5|11473.9|11471.1|33
1653920930000|2022-05-30 14:28:50|11476.1|11473.3|11475.8|11473|11476.8|11474|11475.3|11472.5|5
1653920940000|2022-05-30 14:29:00|11475.5|11472.7|11475.8|11473|11476.1|11473.3|11474|11471.2|15
1653920950000|2022-05-30 14:29:10|11476.7|11473.9|11477.5|11474.7|11479.3|11476.5|11476.7|11473.9|16
1653920960000|2022-05-30 14:29:20|11477.7|11474.9|11478.5|11475.7|11478.5|11475.7|11477.3|11474.5|22
1653920970000|2022-05-30 14:29:30|11478.3|11475.5|11478.3|11475.5|11478.6|11475.8|11477.8|11475|4
1653920980000|2022-05-30 14:29:40|11478.6|11475.8|11476.8|11474|11478.6|11475.8|11476.8|11474|6
1653920990000|2022-05-30 14:29:50|11477.1|11474.3|11476.8|11474|11477.3|11474.5|11476.8|11474|3
1653921000000|2022-05-30 14:30:00|11476.3|11473.5|11477|11474.2|11477|11474.2|11474|11471.2|45
1653921010000|2022-05-30 14:30:10|11476.7|11473.9|11476.5|11473.7|11477|11474.2|11473.9|11471.1|23
1653921020000|2022-05-30 14:30:20|11476.3|11473.5|11476.3|11473.5|11476.3|11473.5|11475.8|11473|1
1653921030000|2022-05-30 14:30:30|11477|11474.2|11477.8|11475|11477.8|11475|11476.3|11473.5|8
1653921040000|2022-05-30 14:30:40|11478.3|11475.5|11480.6|11477.8|11482.3|11479.5|11477.3|11474.5|30
1653921050000|2022-05-30 14:30:50|11480.8|11478|11480.3|11477.5|11480.8|11478|11480.3|11477.5|4
1653921060000|2022-05-30 14:31:00|11479.8|11477|11480.1|11477.3|11480.1|11477.3|11478.3|11475.5|10
1653921070000|2022-05-30 14:31:10|11480.3|11477.5|11481.3|11478.5|11482.3|11479.5|11479.8|11477|38
1653921080000|2022-05-30 14:31:20|11482.3|11479.5|11481.8|11479|11482.8|11480|11481.8|11479|4
1653921090000|2022-05-30 14:31:30|11481.5|11478.7|11481.8|11479|11481.8|11479|11481.3|11478.5|1
1653921100000|2022-05-30 14:31:40|11481.5|11478.7|11478.7|11475.9|11481.5|11478.7|11476.7|11473.9|92
1653921110000|2022-05-30 14:31:50|11479|11476.2|11478.7|11475.9|11479.2|11476.4|11477.7|11474.6|5
1653921120000|2022-05-30 14:32:00|11478.4|11475.6|11483.2|11480.4|11483.2|11480.4|11478.2|11475.4|23
1653921130000|2022-05-30 14:32:10|11484.2|11481.4|11483.2|11480.4|11484.5|11481.7|11481.2|11478.4|27
1653921140000|2022-05-30 14:32:20|11482.7|11479.9|11483.7|11480.9|11484.2|11481.4|11482.7|11479.9|8
1653921150000|2022-05-30 14:32:30|11484|11481.2|11481.2|11478.4|11484|11481.2|11481.2|11478.4|2
1653921160000|2022-05-30 14:32:40|11481.5|11478.7|11481.2|11478.4|11482.7|11479.9|11481.2|11478.4|9
1653921170000|2022-05-30 14:32:50|11480.2|11477.4|11480.7|11477.9|11480.7|11477.9|11479|11476.2|11
1653921180000|2022-05-30 14:33:00|11481.3|11478.5|11483.2|11480.4|11483.7|11480.9|11481.3|11478.5|15
1653921190000|2022-05-30 14:33:10|11482.7|11479.9|11486.8|11484|11486.8|11484|11482.7|11479.9|19
1653921200000|2022-05-30 14:33:20|11487.1|11484.3|11488.8|11486|11489.3|11486.5|11487.1|11484.3|17
1653921210000|2022-05-30 14:33:30|11488.5|11485.7|11487.8|11485|11489.3|11486.5|11486.8|11484|19
1653921220000|2022-05-30 14:33:40|11488.1|11485.3|11488.1|11485.3|11489.3|11486.5|11487.1|11484.3|20
1653921230000|2022-05-30 14:33:50|11487.8|11485|11487.8|11485|11489.3|11486.5|11487|11484.2|9
1653921240000|2022-05-30 14:34:00|11487.3|11484.5|11488.5|11485.7|11489.3|11486.5|11487|11484.2|21
1653921250000|2022-05-30 14:34:10|11488.3|11485.5|11489.8|11487|11489.8|11487|11488.3|11485.5|4
1653921260000|2022-05-30 14:34:20|11489.3|11486.5|11492.8|11490|11492.8|11490|11488.8|11486|40
1653921270000|2022-05-30 14:34:30|11492.5|11489.7|11488.8|11486|11492.8|11490|11488.3|11485.5|42
1653921280000|2022-05-30 14:34:40|11489.4|11486.6|11487.8|11485|11489.6|11486.8|11487.8|11485|24
1653921290000|2022-05-30 14:34:50|11488.3|11485.5|11488.3|11485.5|11489.1|11486.3|11487.3|11484.5|5
1653921300000|2022-05-30 14:35:00|11488.1|11485.3|11485.3|11482.5|11488.1|11485.3|11484.3|11481.5|20
1653921310000|2022-05-30 14:35:10|11485.8|11483|11487.8|11485|11487.8|11485|11484.8|11482|9
1653921320000|2022-05-30 14:35:20|11488.3|11485.5|11487.8|11485|11488.8|11486|11487.8|11485|14
1653921330000|2022-05-30 14:35:30|11488.3|11485.5|11486.3|11483.5|11488.3|11485.5|11486.3|11483.5|12
1653921340000|2022-05-30 14:35:40|11486.6|11483.8|11481.8|11479|11486.6|11483.8|11481.3|11478.5|15
1653921350000|2022-05-30 14:35:50|11481.3|11478.5|11481.8|11479|11482.3|11479.5|11480.3|11477.5|20
1653921360000|2022-05-30 14:36:00|11481.3|11478.5|11483|11480.2|11483.3|11480.5|11480.8|11478|19
1653921370000|2022-05-30 14:36:10|11483.1|11480.3|11484.3|11481.5|11484.3|11481.5|11481.3|11478.5|18
1653921380000|2022-05-30 14:36:20|11484|11481.2|11484.3|11481.5|11484.8|11482|11483.3|11480.5|6
1653921390000|2022-05-30 14:36:30|11484|11481.2|11483.8|11481|11484|11481.2|11482.8|11480|5
1653921400000|2022-05-30 14:36:40|11484.1|11481.3|11484.1|11481.3|11484.1|11481.3|11483.8|11481|0
1653921410000|2022-05-30 14:36:50|11483.8|11481|11483.1|11480.3|11484.4|11481.6|11482.8|11480|8
1653921420000|2022-05-30 14:37:00|11483.3|11480.5|11487.4|11484.6|11487.4|11484.6|11483.3|11480.5|23
1653921430000|2022-05-30 14:37:10|11487.3|11484.5|11488.3|11485.5|11489.6|11486.8|11486.3|11483.5|28
1653921440000|2022-05-30 14:37:20|11488.8|11486|11490.3|11487.5|11490.8|11488|11488.8|11486|22
1653921450000|2022-05-30 14:37:30|11489.8|11487|11490.8|11488|11490.8|11488|11489.8|11487|9
1653921460000|2022-05-30 14:37:40|11490.5|11487.7|11489.8|11487|11490.5|11487.7|11489.3|11486.5|12
1653921470000|2022-05-30 14:37:50|11490.1|11487.3|11490.3|11487.5|11490.8|11488|11489.1|11486.3|9
1653921480000|2022-05-30 14:38:00|11491.1|11488.3|11490.3|11487.5|11491.1|11488.3|11488.3|11485.5|27
1653921490000|2022-05-30 14:38:10|11490.6|11487.8|11488.8|11486|11490.8|11488|11487.8|11485|21
1653921500000|2022-05-30 14:38:20|11488.5|11485.7|11484.3|11481.5|11488.5|11485.7|11482.8|11480|17
1653921510000|2022-05-30 14:38:30|11484.8|11482|11484.8|11482|11485.8|11483|11484.3|11481.5|9
1653921520000|2022-05-30 14:38:40|11484.5|11481.7|11484.8|11482|11486.1|11483.3|11483.8|11481|7
1653921530000|2022-05-30 14:38:50|11485.6|11482.8|11483.8|11481|11485.8|11483|11483.3|11480.5|7
1653921540000|2022-05-30 14:39:00|11483.3|11480.5|11483.3|11480.5|11483.8|11481|11482.3|11479.5|6
1653921550000|2022-05-30 14:39:10|11482.7|11479.9|11481.8|11479|11483.3|11480.5|11481.8|11479|6
1653921560000|2022-05-30 14:39:20|11482.3|11479.5|11482.8|11480|11482.8|11480|11481.8|11479|2
1653921580000|2022-05-30 14:39:40|11483.1|11480.3|11482.8|11480|11484.3|11481.5|11480.1|11477.3|19
1653921590000|2022-05-30 14:39:50|11482.5|11479.7|11482.8|11480|11483.3|11480.5|11481.8|11479|5
1653921600000|2022-05-30 14:40:00|11482.5|11479.7|11482.8|11480|11483.3|11480.5|11480.9|11478.1|14
1653921610000|2022-05-30 14:40:10|11483.3|11480.5|11477.3|11474.5|11483.9|11481.1|11475.8|11473|41
1653921620000|2022-05-30 14:40:20|11477.8|11475|11477.8|11475|11478.1|11475.3|11477.3|11474.5|6
1653921630000|2022-05-30 14:40:30|11477.2|11474.4|11474.3|11471.5|11477.3|11474.5|11472.8|11469.4|143
1653921640000|2022-05-30 14:40:40|11474|11471.2|11474.3|11471.5|11474.8|11472|11474|11471.2|5
1653921650000|2022-05-30 14:40:50|11474.8|11472|11474.8|11472|11475.3|11472.5|11474|11471.2|9
1653921660000|2022-05-30 14:41:00|11475.4|11472.6|11475.3|11472.5|11475.8|11473|11474.3|11471.5|9
1653921670000|2022-05-30 14:41:10|11475.8|11473|11476.3|11473.5|11477.5|11474.7|11475.8|11473|23
1653921680000|2022-05-30 14:41:20|11476.8|11474|11475.8|11473|11476.8|11474|11475.8|11473|2
1653921690000|2022-05-30 14:41:30|11475.2|11472.4|11469.3|11466.5|11475.2|11472.4|11468.8|11466|60
1653921700000|2022-05-30 14:41:40|11469.1|11466.3|11465.9|11463.1|11469.3|11466.5|11465.4|11462.6|74
1653921710000|2022-05-30 14:41:50|11465|11462.2|11467.7|11464.9|11468.2|11465.4|11464.8|11462|73
1653921720000|2022-05-30 14:42:00|11467.4|11464.6|11467.7|11464.9|11468.7|11465.9|11467.2|11464.4|12
1653921730000|2022-05-30 14:42:10|11468.3|11465.5|11469.1|11466.3|11469.6|11466.8|11466.8|11464|81
1653921740000|2022-05-30 14:42:20|11468.8|11466|11462.8|11460|11468.8|11466|11462.8|11460|27
1653921750000|2022-05-30 14:42:30|11463.4|11460.6|11464.6|11461.8|11465.6|11462.8|11463.4|11460.6|28
1653921760000|2022-05-30 14:42:40|11464.3|11461.5|11465.6|11462.8|11465.8|11463|11464.1|11461.3|7
1653921770000|2022-05-30 14:42:50|11465.1|11462.3|11467.6|11464.8|11467.6|11464.8|11465.1|11462.3|10
1653921780000|2022-05-30 14:43:00|11467.3|11464.5|11467.3|11464.5|11467.6|11464.8|11466.8|11464|27
1653921790000|2022-05-30 14:43:10|11467.6|11464.8|11466.8|11464|11467.6|11464.8|11466.8|11464|4
1653921800000|2022-05-30 14:43:20|11465.8|11463|11466.8|11464|11467.3|11464.5|11465.8|11463|18
1653921810000|2022-05-30 14:43:30|||||||||2
1653921820000|2022-05-30 14:43:40|11467.3|11464.5|11467.8|11465|11467.8|11465|11466.8|11464|10
1653921830000|2022-05-30 14:43:50|11467.5|11464.7|11467.8|11465|11467.8|11465|11467.5|11464.7|5
1653921840000|2022-05-30 14:44:00|11467.5|11464.7|11467.8|11465|11467.8|11465|11467.5|11464.7|10
1653921850000|2022-05-30 14:44:10|11467.5|11464.7|11468|11465.2|11470.4|11467.6|11467.5|11464.7|28
1653921860000|2022-05-30 14:44:20|11467.5|11464.7|11469.8|11467|11469.8|11467|11467.5|11464.7|8
1653921870000|2022-05-30 14:44:30|11470.3|11467.5|11470.3|11467.5|11470.3|11467.5|11469.8|11467|3
1653921880000|2022-05-30 14:44:40|11470.6|11467.8|11471.1|11468.3|11471.6|11468.8|11470.3|11467.5|1
1653921890000|2022-05-30 14:44:50|11471.4|11468.6|11471.6|11468.8|11471.8|11469|11470.6|11467.8|2
1653921900000|2022-05-30 14:45:00|11471|11468.2|11472|11469.2|11472|11469.2|11468.6|11465.8|74
1653921910000|2022-05-30 14:45:10|11472.9|11470.1|11475|11472.2|11477.3|11474.5|11472.5|11469.7|76
1653921920000|2022-05-30 14:45:20|11475.3|11472.5|11473.5|11470.7|11475.5|11472.7|11473.5|11470.7|21
1653921930000|2022-05-30 14:45:30|11474.3|11471.5|11469.2|11466.4|11474.3|11471.5|11469.2|11466.4|22
1653921940000|2022-05-30 14:45:40|11469|11466.2|11470.5|11467.7|11471|11468.2|11468.7|11465.9|12
1653921950000|2022-05-30 14:45:50|11469.9|11467.1|11467|11464.2|11470|11467.2|11467|11464.2|3
1653921960000|2022-05-30 14:46:00|11466.8|11464|11468.5|11465.7|11469|11466.2|11465.2|11462.4|16
1653921970000|2022-05-30 14:46:10|11468.7|11465.9|11465.7|11462.9|11468.7|11465.9|11465.7|11462.9|21
1653921980000|2022-05-30 14:46:20|11466|11463.2|11465.7|11462.9|11467|11464.2|11465.7|11462.9|14
1653921990000|2022-05-30 14:46:30|11465.4|11462.6|11466.3|11463.5|11466.6|11463.8|11465.2|11462.4|98
1653922000000|2022-05-30 14:46:40|11466|11463.2|11467.3|11464.5|11467.3|11464.5|11466|11463.2|14
1653922010000|2022-05-30 14:46:50|11467.6|11464.8|11469.3|11466.5|11472.8|11470|11467.6|11464.8|49
1653922020000|2022-05-30 14:47:00|11469|11466.2|11468.8|11466|11469.8|11467|11468.8|11466|5
1653922030000|2022-05-30 14:47:10|11468.5|11465.7|11468.8|11466|11469.5|11466.7|11468.3|11465.5|13
1653922040000|2022-05-30 14:47:20|11468.6|11465.8|11467.5|11464.7|11468.8|11466|11467.5|11464.7|8
1653922050000|2022-05-30 14:47:30|11467.2|11464.4|11470.1|11467.3|11470.1|11467.3|11467.2|11464.4|17
1653922060000|2022-05-30 14:47:40|11470.3|11467.5|11472.3|11469.5|11473.5|11470.7|11470.3|11467.5|9
1653922070000|2022-05-30 14:47:50|11472.2|11469.4|11472.2|11469.4|11473|11470.2|11472.2|11469.4|2
1653922080000|2022-05-30 14:48:00|11471.9|11469.1|11471.7|11468.9|11472.3|11469.5|11471.7|11468.9|2
1653922090000|2022-05-30 14:48:10|11472.5|11469.7|11472.7|11469.9|11473|11470.2|11472.5|11469.7|6
1653922100000|2022-05-30 14:48:20|11473|11470.2|11473.7|11470.9|11474.5|11471.7|11472.7|11469.9|7
1653922110000|2022-05-30 14:48:30|11474|11471.2|11474.2|11471.4|11475.7|11472.9|11473.7|11470.9|19
1653922120000|2022-05-30 14:48:40|11473.7|11470.9|11469.9|11467.1|11473.7|11470.9|11469.9|11467.1|17
1653922130000|2022-05-30 14:48:50|11469.7|11466.9|11469.2|11466.4|11470.2|11467.4|11469.2|11466.4|3
1653922140000|2022-05-30 14:49:00|11468.6|11465.8|11468.7|11465.9|11469.3|11466.5|11468.6|11465.8|4
1653922150000|2022-05-30 14:49:10|11468.2|11465.4|11467.7|11464.9|11468.4|11465.6|11466.9|11464.1|14
1653922160000|2022-05-30 14:49:20|11467.4|11464.6|11463|11460.2|11468.5|11465.6|11461.7|11458.9|32
1653922170000|2022-05-30 14:49:30|11462.7|11459.9|11463.7|11460.9|11464.2|11461.4|11459.5|11456.7|64
1653922180000|2022-05-30 14:49:40|11463.1|11460.3|11467.7|11464.9|11468.9|11466.1|11463.1|11460.3|32
1653922190000|2022-05-30 14:49:50|11468|11465.2|11470|11467.2|11470|11467.2|11467.9|11465.1|4
1653922200000|2022-05-30 14:50:00|11469.4|11466.6|11468.4|11465.6|11469.4|11466.6|11466.7|11463.9|18
1653922210000|2022-05-30 14:50:10|11468.2|11465.4|11468.7|11465.9|11470|11467.2|11468.2|11465.4|5
1653922220000|2022-05-30 14:50:20|11468.4|11465.6|11468.7|11465.9|11470|11467.2|11468.2|11465.4|3
1653922230000|2022-05-30 14:50:30|11467.7|11464.9|11468.2|11465.4|11468.2|11465.4|11467.2|11464.4|3
1653922240000|2022-05-30 14:50:40|11466.7|11463.9|11464.2|11461.4|11466.7|11463.9|11464|11461.2|14
1653922250000|2022-05-30 14:50:50|11463.2|11460.4|11460.7|11457.9|11463.5|11460.7|11460.7|11457.9|14
1653922260000|2022-05-30 14:51:00|11459.9|11457.1|11460.6|11457.8|11461.1|11458.3|11457.4|11454.6|150
1653922270000|2022-05-30 14:51:10|11460.3|11457.5|11457.8|11455|11461.7|11458.9|11457.5|11454.7|147
1653922280000|2022-05-30 14:51:20|11457.5|11454.7|11461.8|11459|11461.8|11459|11457.5|11454.7|46
1653922290000|2022-05-30 14:51:30|11461.3|11458.5|11462.3|11459.5|11462.3|11459.5|11461.3|11458.5|8
1653922300000|2022-05-30 14:51:40|11463.1|11460.3|11460.8|11458|11463.1|11460.3|11460.6|11457.8|11
1653922310000|2022-05-30 14:51:50|11460.6|11457.8|11459.6|11456.8|11461.1|11458.3|11459.1|11456.3|10
1653922320000|2022-05-30 14:52:00|11459.3|11456.5|11458.6|11455.8|11460.6|11457.8|11456.3|11453.5|47
1653922330000|2022-05-30 14:52:10|11458.1|11455.3|11460.4|11457.6|11460.4|11457.6|11457.6|11454.8|3
1653922340000|2022-05-30 14:52:20|11460.1|11457.3|11459.3|11456.5|11461.3|11458.5|11459.1|11456.3|21
1653922350000|2022-05-30 14:52:30|11459.1|11456.3|11459.6|11456.8|11459.7|11456.9|11458.8|11456|3
1653922360000|2022-05-30 14:52:40|11460.1|11457.3|11459.6|11456.8|11460.1|11457.3|11459.1|11456.3|6
1653922370000|2022-05-30 14:52:50|11459|11456.2|11459.6|11456.8|11461.1|11458.3|11458.1|11455.3|47
1653922380000|2022-05-30 14:53:00|11458.6|11455.8|11456.4|11453.6|11458.9|11456.1|11455.6|11452.8|23
1653922390000|2022-05-30 14:53:10|11455.6|11452.8|11456.1|11453.3|11456.1|11453.3|11455.6|11452.8|5
1653922400000|2022-05-30 14:53:20|11456.4|11453.6|11459.6|11456.8|11459.6|11456.8|11456.4|11453.6|3
1653922410000|2022-05-30 14:53:30|11459.9|11457.1|11460.1|11457.3|11460.6|11457.8|11459.8|11457|5
1653922420000|2022-05-30 14:53:40|11459.9|11457.1|11460.9|11458.1|11461.6|11458.8|11459.1|11456.3|8
1653922430000|2022-05-30 14:53:50|11461.6|11458.8|11460.1|11457.3|11462.1|11459.3|11459.6|11456.8|13
1653922440000|2022-05-30 14:54:00|11458.9|11456.1|11457.8|11455|11458.9|11456.1|11455.6|11452.8|23
1653922450000|2022-05-30 14:54:10|11457.6|11454.8|11457.8|11455|11458.1|11455.3|11457.1|11454.3|2
1653922460000|2022-05-30 14:54:20|11457.6|11454.8|11459.6|11456.8|11460.6|11457.8|11457.6|11454.8|12
1653922470000|2022-05-30 14:54:30|11459.1|11456.3|11455.6|11452.8|11459.1|11456.3|11451.6|11448.8|80
1653922480000|2022-05-30 14:54:40|11455.3|11452.5|11456.4|11453.6|11456.4|11453.6|11454.8|11452|8
1653922490000|2022-05-30 14:54:50|11456.9|11454.1|11458.6|11455.8|11458.6|11455.8|11456.6|11453.8|8
1653922500000|2022-05-30 14:55:00|11460.1|11457.3|11460.2|11457.4|11461.2|11458.4|11459.7|11456.9|51
1653922510000|2022-05-30 14:55:10|11460.8|11458|11461.7|11458.9|11462.8|11460|11460.8|11458|31
1653922520000|2022-05-30 14:55:20|11462.2|11459.4|11466.2|11463.4|11466.2|11463.4|11461.7|11458.9|13
1653922530000|2022-05-30 14:55:30|11466|11463.2|11462.2|11459.4|11466|11463.2|11461.9|11459.1|9
1653922540000|2022-05-30 14:55:40|11462.4|11459.6|11463.2|11460.4|11464.2|11461.4|11461.7|11458.9|11
1653922550000|2022-05-30 14:55:50|11463.4|11460.6|11462.2|11459.4|11463.7|11460.9|11462.2|11459.4|4
1653922560000|2022-05-30 14:56:00|11461.9|11459.1|11463.7|11460.9|11463.7|11460.9|11460.9|11458.1|5
1653922570000|2022-05-30 14:56:10|11464|11461.2|11466.7|11463.9|11467.2|11464.4|11464|11461.2|19
1653922580000|2022-05-30 14:56:20|11467.6|11464.8|11468.7|11465.9|11471.2|11468.4|11467.6|11464.8|19
1653922590000|2022-05-30 14:56:30|11469.5|11466.7|11468.2|11465.4|11470.7|11467.9|11467.3|11464.5|15
1653922600000|2022-05-30 14:56:40|11467.2|11464.4|11469.7|11466.9|11472.2|11469.4|11467.2|11464.4|25
1653922610000|2022-05-30 14:56:50|11469.4|11466.6|11469.5|11466.7|11469.5|11466.7|11468.4|11465.5|4
1653922620000|2022-05-30 14:57:00|11469.7|11466.9|11471.2|11468.4|11472.7|11469.9|11469.1|11466.3|20
1653922630000|2022-05-30 14:57:10|11472.2|11469.4|11470.6|11467.8|11472.7|11469.9|11470.4|11467.5|4
1653922640000|2022-05-30 14:57:20|11470.4|11467.6|11469.4|11466.6|11471.2|11468.4|11467.7|11464.9|25
1653922650000|2022-05-30 14:57:30|11469.2|11466.4|11467.2|11464.4|11469.2|11466.4|11464.7|11461.9|13
1653922660000|2022-05-30 14:57:40|11466.6|11463.8|11467.2|11464.4|11467.7|11464.9|11466.1|11463.3|17
1653922670000|2022-05-30 14:57:50|11466.9|11464.1|11466.7|11463.9|11467|11464.2|11465.4|11462.6|1
1653922680000|2022-05-30 14:58:00|11466.2|11463.4|11465.4|11462.6|11467.2|11464.4|11465.4|11462.6|1
1653922690000|2022-05-30 14:58:10|11466.3|11463.5|11466.4|11463.6|11467.2|11464.4|11465.9|11463.1|4
1653922700000|2022-05-30 14:58:20|11466.7|11463.9|11465.7|11462.9|11467.2|11464.4|11465.7|11462.9|1
1653922710000|2022-05-30 14:58:30|11466.2|11463.4|11467.7|11464.9|11468.7|11465.9|11466.2|11463.4|2
1653922720000|2022-05-30 14:58:40|11467.4|11464.6|11466.2|11463.4|11468.2|11465.4|11466|11463.2|13
1653922730000|2022-05-30 14:58:50|11465.9|11463.1|11471.1|11468.3|11471.7|11468.9|11465.7|11462.9|23
1653922740000|2022-05-30 14:59:00|11470.7|11467.9|11469.7|11466.9|11470.7|11467.9|11467.7|11464.9|14
1653922750000|2022-05-30 14:59:10|11470.2|11467.4|11470.2|11467.4|11470.7|11467.9|11468.7|11465.9|4
1653922760000|2022-05-30 14:59:20|11469.7|11466.9|11470.2|11467.4|11470.8|11468|11469.7|11466.9|7
1653922770000|2022-05-30 14:59:30|11470.7|11467.9|11470.7|11467.9|11470.7|11467.9|11470.7|11467.9|0
1653922780000|2022-05-30 14:59:40|11470.2|11467.4|11468.7|11465.9|11470.2|11467.4|11467.6|11464.8|7
1653922790000|2022-05-30 14:59:50|11468.4|11465.6|11469.2|11466.4|11469.7|11466.9|11468|11465.2|17
1653922800000|2022-05-30 15:00:00|11469.5|11466.7|11474.4|11471.6|11475.3|11472.5|11469.5|11466.7|43
1653922810000|2022-05-30 15:00:10|11475|11472.2|11474.4|11471.6|11475.2|11472.4|11474.2|11471.4|7
1653922820000|2022-05-30 15:00:20|11472.9|11470.1|11470.2|11467.4|11472.9|11470.1|11468.7|11465.9|21
1653922830000|2022-05-30 15:00:30|11469.9|11467.1|11471.7|11468.9|11471.7|11468.9|11469.7|11466.9|12
1653922840000|2022-05-30 15:00:40|11471.4|11468.6|11470.7|11467.9|11472|11469.2|11470.7|11467.9|4
1653922850000|2022-05-30 15:00:50|11470.4|11467.6|11469.7|11466.9|11470.4|11467.6|11468.7|11465.9|5
1653922860000|2022-05-30 15:01:00|11469.9|11467.1|11471.9|11469.1|11472.7|11469.9|11469.9|11467.1|8
1653922870000|2022-05-30 15:01:10|11471.7|11468.9|11468.7|11465.9|11472.2|11469.4|11468.7|11465.9|22
1653922880000|2022-05-30 15:01:20|11469|11466.2|11469.2|11466.4|11469.7|11466.9|11468.1|11465.3|7
1653922890000|2022-05-30 15:01:30|11469.5|11466.7|11471.2|11468.4|11471.2|11468.4|11469.5|11466.7|9
1653922900000|2022-05-30 15:01:40|11470.7|11467.9|11471.7|11468.9|11472.5|11468.9|11470.7|11467.9|9
1653922910000|2022-05-30 15:01:50|11472|11469.2|11472.7|11469.9|11472.7|11469.9|11471.7|11468.9|0
1653922920000|2022-05-30 15:02:00|11472.5|11469.7|11475.3|11472.5|11475.7|11472.9|11471.9|11469.1|21
1653922930000|2022-05-30 15:02:10|11475.7|11472.9|11474.7|11471.9|11475.7|11472.9|11471.7|11468.9|67
1653922940000|2022-05-30 15:02:20|11475.7|11472.9|11481.2|11478.4|11481.2|11478.4|11475.2|11472.4|30
1653922950000|2022-05-30 15:02:30|11480.4|11477.6|11482.7|11479.9|11484.8|11481.7|11479.7|11476.9|94
1653922960000|2022-05-30 15:02:40|11482.2|11479.4|11481.2|11478.4|11483|11480.2|11480.2|11477.4|27
1653922970000|2022-05-30 15:02:50|11481.5|11478.7|11480.7|11477.9|11481.5|11478.7|11480.4|11477.6|7
1653922980000|2022-05-30 15:03:00|11481.1|11478.3|11481.2|11478.4|11481.7|11478.9|11480.2|11477.4|16
1653922990000|2022-05-30 15:03:10|11480.7|11477.9|11481.2|11478.4|11483.7|11480.9|11480.7|11477.9|16
1653923000000|2022-05-30 15:03:20|11480.5|11477.7|11480.7|11477.9|11481.7|11478.9|11480.2|11477.4|10
1653923010000|2022-05-30 15:03:30|11481|11478.2|11480.2|11477.4|11481.2|11478.4|11479.2|11476.4|18
1653923020000|2022-05-30 15:03:40|11481.2|11478.4|11483.7|11480.9|11483.7|11480.9|11481.2|11478.4|13
1653923030000|2022-05-30 15:03:50|11484.7|11481.9|11485.2|11482.4|11485.7|11482.9|11484.2|11481.4|40
1653923040000|2022-05-30 15:04:00|11484.9|11482.1|11487.7|11484.9|11490.6|11487.8|11484.2|11481.4|90
1653923050000|2022-05-30 15:04:10|11488|11485.2|11483.4|11480.6|11488.2|11485.4|11482.7|11479.9|23
1653923060000|2022-05-30 15:04:20|11483.8|11481|11487.2|11484.4|11487.2|11484.4|11483.2|11480.4|24
1653923070000|2022-05-30 15:04:30|11486.7|11483.9|11484.7|11481.9|11486.7|11483.9|11484.7|11481.9|11
1653923080000|2022-05-30 15:04:40|11486.5|11483.7|11491.8|11489|11492.1|11489.3|11486.5|11483.7|51
1653923090000|2022-05-30 15:04:50|11492.1|11489.3|11488.4|11485.6|11493.8|11491|11488.4|11485.6|33
1653923100000|2022-05-30 15:05:00|11488.2|11485.4|11491.8|11489|11492.8|11490|11488.2|11485.4|32
1653923110000|2022-05-30 15:05:10|11492.1|11489.3|11490|11487.2|11492.3|11489.5|11488.9|11485.8|14
1653923120000|2022-05-30 15:05:20|11490.1|11487.3|11490.3|11487.5|11490.6|11487.8|11489.3|11486.5|12
1653923130000|2022-05-30 15:05:30|11490.6|11487.8|11491.8|11489|11494.3|11491.5|11490.6|11487.8|25
1653923140000|2022-05-30 15:05:40|11492.4|11489.6|11494.1|11491.3|11494.6|11491.8|11492|11489.2|23
1653923150000|2022-05-30 15:05:50|11494.4|11491.6|11494.7|11491.9|11496.2|11493.4|11493.3|11490.2|172
1653923160000|2022-05-30 15:06:00|11494.9|11492.1|11492.4|11489.6|11495.4|11492.6|11491.9|11489.1|21
1653923170000|2022-05-30 15:06:10|11492.1|11489.3|11492.9|11490.1|11493.4|11490.6|11491.4|11488.6|18
1653923180000|2022-05-30 15:06:20|11493.8|11491|11492.9|11490.1|11494.4|11491.6|11492.3|11489.5|22
1653923190000|2022-05-30 15:06:30|11492.6|11489.8|11492.4|11489.6|11493.9|11491.1|11490.9|11488.1|35
1653923200000|2022-05-30 15:06:40|11492.6|11489.8|11491.9|11489.1|11493.7|11490.9|11491.6|11488.8|16
1653923210000|2022-05-30 15:06:50|11492.1|11489.3|11492.6|11489.8|11493.4|11490.6|11490.8|11488|25
1653923220000|2022-05-30 15:07:00|11492.4|11489.6|11492.1|11489.3|11493.1|11490.3|11491.3|11488.5|9
1653923230000|2022-05-30 15:07:10|11492.4|11489.6|11494.2|11491.4|11494.4|11491.6|11491.6|11488.8|17
1653923240000|2022-05-30 15:07:20|11494.4|11491.6|11493.9|11491.1|11494.4|11491.6|11492|11489.2|9
1653923250000|2022-05-30 15:07:30|11493.3|11490.5|11493.4|11490.6|11494.9|11492.1|11492.9|11490.1|19
1653923260000|2022-05-30 15:07:40|11493.1|11490.3|11492.4|11489.6|11494.4|11491.6|11492.4|11489.6|15
1653923270000|2022-05-30 15:07:50|11491.4|11488.6|11492.4|11489.6|11492.4|11489.6|11491.4|11488.6|10
1653923280000|2022-05-30 15:08:00|11491.9|11489.1|11492.9|11490.1|11492.9|11490.1|11491.9|11489.1|7
1653923290000|2022-05-30 15:08:10|11493.2|11490.4|11493.4|11490.6|11495.2|11492.4|11493.2|11490.4|26
1653923300000|2022-05-30 15:08:20|11494.4|11491.6|11493.4|11490.6|11494.4|11491.6|11493.4|11490.6|5
1653923310000|2022-05-30 15:08:30|11493.1|11490.3|11492.9|11490.1|11494.4|11491.6|11492.4|11489.6|14
1653923320000|2022-05-30 15:08:40|11493.2|11490.4|11492.9|11490.1|11493.9|11491.1|11492.9|11490.1|6
1653923330000|2022-05-30 15:08:50|11493.4|11490.6|11493.9|11491.1|11496|11493.2|11492.9|11490.1|17
1653923340000|2022-05-30 15:09:00|11494.2|11491.4|11494.4|11491.6|11495.4|11492.6|11494.1|11491.3|3
1653923350000|2022-05-30 15:09:10|11494.9|11492.1|11494.9|11492.1|11495.1|11492.3|11494.4|11491.6|1
1653923360000|2022-05-30 15:09:20|11495.2|11492.4|11493.9|11491.1|11495.7|11492.9|11492.9|11490.1|31
1653923370000|2022-05-30 15:09:30|11494.4|11491.6|11493.7|11490.9|11495.2|11492.4|11493.6|11490.8|6
1653923380000|2022-05-30 15:09:40|11494.2|11491.4|11497.5|11494.7|11500.4|11497.6|11494.2|11491.4|141
1653923390000|2022-05-30 15:09:50|11497.8|11495|11497.5|11494.7|11499|11496.2|11497|11494.2|9
1653923400000|2022-05-30 15:10:00|11498|11495.2|11498.5|11495.7|11502.9|11500.1|11498|11495.2|111
1653923410000|2022-05-30 15:10:10|11499|11496.2|11498.7|11495.9|11499|11496.2|11497.2|11494.4|20
1653923420000|2022-05-30 15:10:20|11498.8|11496|11494.3|11491.5|11499|11496.2|11493.5|11490.7|26
1653923430000|2022-05-30 15:10:30|11494.5|11491.7|11493.5|11490.7|11494.7|11491.9|11493.2|11490.4|12
1653923440000|2022-05-30 15:10:40|11493.8|11491|11491.2|11488.4|11494.5|11491.7|11489.6|11486.8|42
1653923450000|2022-05-30 15:10:50|11491.4|11488.6|11492.7|11489.9|11494.5|11491.7|11490.4|11487.6|30
1653923460000|2022-05-30 15:11:00|11492.5|11489.7|11495|11492.2|11495|11492.2|11492.5|11489.7|9
1653923470000|2022-05-30 15:11:10|11494.8|11492|11494.5|11491.7|11495.3|11492.5|11494|11491.2|9
1653923480000|2022-05-30 15:11:20|11495|11492.2|11495|11492.2|11495.5|11492.7|11494|11491.2|5
1653923490000|2022-05-30 15:11:30|11494.4|11491.6|11493.7|11490.9|11496|11493.2|11493.2|11490.4|15
1653923500000|2022-05-30 15:11:40|11493.4|11490.6|11494.2|11491.4|11494.2|11491.4|11492.2|11489.4|9
1653923510000|2022-05-30 15:11:50|11494|11491.2|11492.7|11489.9|11494.2|11491.4|11492.5|11489.7|2
1653923520000|2022-05-30 15:12:00|11493.2|11490.4|11495.7|11492.9|11495.7|11492.9|11492.9|11490.1|20
1653923530000|2022-05-30 15:12:10|11495.6|11492.8|11494.5|11491.7|11498.7|11495.9|11494.5|11491.7|58
1653923540000|2022-05-30 15:12:20|11494.8|11492|11497|11494.2|11499|11496.2|11494|11491.2|30
1653923550000|2022-05-30 15:12:30|11497.5|11494.7|11498.6|11495.8|11499|11496.2|11497|11494.2|86
1653923560000|2022-05-30 15:12:40|11498.8|11496|11496.9|11494.1|11498.8|11496|11496.6|11493.8|129
1653923570000|2022-05-30 15:12:50|11495.4|11492.6|11494.6|11491.8|11495.4|11492.6|11494.1|11491.3|23
1653923580000|2022-05-30 15:13:00|11495.1|11492.3|11495.1|11492.3|11495.1|11492.3|11493.1|11490.3|31
1653923590000|2022-05-30 15:13:10|11495.6|11492.8|11498|11495.2|11498.6|11495.8|11495.6|11492.8|27
1653923600000|2022-05-30 15:13:20|11497.9|11495.1|11498.4|11495.6|11498.6|11495.8|11497.1|11494.3|63
1653923610000|2022-05-30 15:13:30|11498.1|11495.3|11491.1|11488.3|11498.4|11495.6|11491.1|11488.3|119
1653923620000|2022-05-30 15:13:40|11491.6|11488.8|11492.4|11489.6|11493.7|11490.9|11490.1|11487.3|81
1653923630000|2022-05-30 15:13:50|11493.1|11490.3|11493.9|11491.1|11494.7|11491.9|11492.4|11489.6|14
1653923640000|2022-05-30 15:14:00|11493.8|11491|11493.9|11491.1|11494.6|11491.8|11493|11490.2|10
1653923650000|2022-05-30 15:14:10|11494.1|11491.3|11496.8|11494|11497.7|11494.9|11494.1|11491.3|42
1653923660000|2022-05-30 15:14:20|11497.7|11494.9|11497.7|11494.9|11498.2|11495.4|11497.2|11494.4|11
1653923670000|2022-05-30 15:14:30|11497.4|11494.6|11494.7|11491.9|11497.4|11494.6|11494.7|11491.9|21
1653923680000|2022-05-30 15:14:40|11495|11492.2|11495.2|11492.4|11496.7|11493.9|11494.8|11492|16
1653923690000|2022-05-30 15:14:50|11495.7|11492.9|11495.9|11493.1|11496.7|11493.9|11495.2|11492.4|18
1653923700000|2022-05-30 15:15:00|11496.2|11493.4|11499|11496.2|11499|11496.2|11495.9|11493.1|52
1653923710000|2022-05-30 15:15:10|11499.3|11496.5|11501|11498.2|11501.7|11498.9|11499.3|11496.5|24
1653923720000|2022-05-30 15:15:20|11501.2|11498.4|11500.7|11497.9|11503|11500.2|11499.7|11496.9|41
1653923730000|2022-05-30 15:15:30|11501.2|11498.4|11500.1|11497.3|11501.9|11499.1|11499.9|11497.1|6
1653923740000|2022-05-30 15:15:40|11500.9|11498.1|11498.6|11495.8|11500.9|11498.1|11497.9|11495.1|16
1653923750000|2022-05-30 15:15:50|11498.3|11495.5|11500.6|11497.8|11502.1|11499.3|11498.1|11495.3|21
1653923760000|2022-05-30 15:16:00|11500.9|11498.1|11500.9|11498.1|11501.4|11498.6|11500.9|11498.1|2
1653923770000|2022-05-30 15:16:10|11501.2|11498.4|11501.1|11498.3|11501.4|11498.6|11500.6|11497.8|9
1653923780000|2022-05-30 15:16:20|11500.9|11498.1|11500.6|11497.8|11501.5|11498.7|11499.6|11496.8|9
1653923790000|2022-05-30 15:16:30|11500.3|11497.5|11496.6|11493.8|11500.7|11497.9|11496.3|11493.5|23
1653923800000|2022-05-30 15:16:40|11496.3|11493.5|11498.1|11495.3|11499|11496.2|11495.8|11493|36
1653923810000|2022-05-30 15:16:50|11498.7|11495.9|11501.8|11499|11502.9|11500.1|11498.6|11495.8|18
1653923820000|2022-05-30 15:17:00|11501.6|11498.8|11498.4|11495.6|11501.6|11498.8|11497.9|11495.1|13
1653923830000|2022-05-30 15:17:10|11497.9|11495.1|11501.9|11499.1|11501.9|11499.1|11496.6|11493.8|44
1653923840000|2022-05-30 15:17:20|11502.2|11499.4|11499.9|11497.1|11502.2|11499.4|11499.9|11497.1|19
1653923850000|2022-05-30 15:17:30|11500.5|11497.7|11502.2|11499.4|11504.5|11501.7|11500.4|11497.6|47
1653923860000|2022-05-30 15:17:40|11502.1|11499.3|11503|11500.2|11503.2|11500.4|11501.7|11498.9|16
1653923870000|2022-05-30 15:17:50|11502.7|11499.9|11502.7|11499.9|11503.4|11500.6|11502.7|11499.9|10
1653923880000|2022-05-30 15:18:00|11502.4|11499.6|11501.7|11498.9|11502.7|11499.9|11501.2|11498.4|21
1653923890000|2022-05-30 15:18:10|11501.1|11498.3|11499.7|11496.9|11501.7|11498.9|11499.7|11496.9|14
1653923900000|2022-05-30 15:18:20|11499.1|11496.3|11497.6|11494.8|11499.1|11496.3|11496.7|11493.9|39
1653923910000|2022-05-30 15:18:30|11497.9|11495.1|11502.6|11499.8|11503.6|11500.8|11497.9|11495.1|14
1653923920000|2022-05-30 15:18:40|11502.1|11499.3|11501.7|11498.9|11503.4|11500.6|11501.4|11498.6|8
1653923930000|2022-05-30 15:18:50|11502.4|11499.6|11504.2|11501.4|11504.7|11501.9|11502.4|11499.6|22
1653923940000|2022-05-30 15:19:00|11503.7|11500.9|11503.5|11500.7|11504.2|11501.4|11502.1|11499.3|7
1653923950000|2022-05-30 15:19:10|11503.4|11500.6|11501.7|11498.9|11503.7|11500.9|11501.7|11498.9|7
1653923960000|2022-05-30 15:19:20|11501.4|11498.6|11500.7|11497.9|11501.7|11498.9|11500.6|11497.8|10
1653923970000|2022-05-30 15:19:30|11501|11498.2|11500.4|11497.6|11501.2|11498.4|11499.6|11496.8|19
1653923980000|2022-05-30 15:19:40|11500.7|11497.9|11502.9|11500.1|11502.9|11500.1|11499.8|11497|16
1653923990000|2022-05-30 15:19:50|11503.1|11500.3|11502.7|11499.9|11503.4|11500.6|11502.2|11499.4|4
1653924000000|2022-05-30 15:20:00|11503.1|11500.3|11501.6|11498.8|11503.9|11501.1|11501.6|11498.8|10
1653924010000|2022-05-30 15:20:10|11501.9|11499.1|11500.9|11498.1|11501.9|11499.1|11500.1|11497.3|17
1653924020000|2022-05-30 15:20:20|11500.6|11497.8|11501.6|11498.8|11501.6|11498.8|11500.1|11497.3|15
1653924030000|2022-05-30 15:20:30|11502.2|11499.4|11505.2|11502.4|11505.5|11502.7|11502.2|11499.4|37
1653924040000|2022-05-30 15:20:40|11504.7|11501.9|11503.7|11500.9|11505.7|11502.9|11503.7|11500.9|29
1653924050000|2022-05-30 15:20:50|11503.1|11500.3|11499.7|11496.9|11503.1|11500.3|11499.7|11496.9|14
1653924060000|2022-05-30 15:21:00|11500.3|11497.5|11496.9|11494.1|11500.7|11497.9|11493.9|11491.1|109
1653924070000|2022-05-30 15:21:10|11496.6|11493.8|11495.6|11492.8|11496.6|11493.8|11494.9|11492.1|26
1653924080000|2022-05-30 15:21:20|11495.8|11493|11499.6|11496.8|11500.4|11497.6|11495.8|11493|37
1653924090000|2022-05-30 15:21:30|11499.3|11496.5|11498.4|11495.6|11499.6|11496.8|11498.1|11495.3|5
1653924100000|2022-05-30 15:21:40|11498.7|11495.9|11499.4|11496.6|11499.5|11496.7|11498.6|11495.8|5
1653924110000|2022-05-30 15:21:50|11499.7|11496.9|11501.2|11498.4|11501.2|11498.4|11498.9|11496.1|7
1653924120000|2022-05-30 15:22:00|11500.9|11498.1|11501.1|11498.3|11501.9|11499.1|11500.9|11498.1|11
1653924130000|2022-05-30 15:22:10|11500.3|11497.5|11499.1|11496.3|11501.4|11498.6|11499.1|11496.3|9
1653924140000|2022-05-30 15:22:20|11499.3|11496.5|11498.6|11495.8|11499.6|11496.8|11497.1|11494.3|12
1653924150000|2022-05-30 15:22:30|11498.3|11495.5|11498.6|11495.8|11498.6|11495.8|11498.1|11495.3|2
1653924160000|2022-05-30 15:22:40|11498.9|11496.1|11499.4|11496.6|11499.4|11496.6|11497.1|11494.3|9
1653924170000|2022-05-30 15:22:50|11499.2|11496.4|11498.1|11495.3|11499.2|11496.4|11498.1|11495.3|3
1653924180000|2022-05-30 15:23:00|11497.8|11495|11500.1|11497.3|11500.1|11497.3|11497.5|11494.7|11
1653924190000|2022-05-30 15:23:10|11499.8|11497|11498.8|11496|11500.1|11497.3|11498.6|11495.8|13
1653924200000|2022-05-30 15:23:20|11499.1|11496.3|11499.6|11496.8|11500.6|11497.8|11498.8|11496|4
1653924210000|2022-05-30 15:23:30|11499.9|11497.1|11495.8|11493|11499.9|11497.1|11495.1|11492.3|18
1653924220000|2022-05-30 15:23:40|11496.1|11493.3|11491.6|11488.8|11496.6|11493.8|11491.3|11488.5|53
1653924230000|2022-05-30 15:23:50|11492.2|11489.4|11494.1|11491.3|11495.1|11492.3|11491.6|11488.8|25
1653924240000|2022-05-30 15:24:00|11494.4|11491.6|11502.4|11499.6|11502.9|11500.1|11494.4|11491.6|53
1653924250000|2022-05-30 15:24:10|11502.6|11499.8|11500.1|11497.3|11502.6|11499.8|11500|11497.2|19
1653924260000|2022-05-30 15:24:20|11499.8|11497|11498.6|11495.8|11499.8|11497|11498.1|11495.3|12
1653924270000|2022-05-30 15:24:30|11500.3|11497.5|11501.9|11499.1|11502.6|11499.8|11499.6|11496.8|34
1653924280000|2022-05-30 15:24:40|11502.2|11499.4|11502.7|11498.7|11502.9|11500.1|11500.6|11497.8|36
1653924290000|2022-05-30 15:24:50|11502.1|11499.3|11498.6|11495.8|11502.1|11499.3|11497.1|11494.3|29
1653924300000|2022-05-30 15:25:00|11498.9|11494.9|11500.1|11497.3|11500.4|11497.6|11497.6|11494.8|4
1653924310000|2022-05-30 15:25:10|11499.8|11497|11499.1|11496.3|11500.6|11497.8|11499.1|11496.3|19
1653924320000|2022-05-30 15:25:20|11497.1|11494.3|11494|11491.2|11497.8|11495|11494|11491.2|59
1653924330000|2022-05-30 15:25:30|11493.7|11490.9|11493.2|11490.4|11494.5|11491.7|11492.9|11490.1|22
1653924340000|2022-05-30 15:25:40|11494.1|11491.3|11495.3|11492.5|11496.2|11493.4|11493.2|11490.4|22
1653924350000|2022-05-30 15:25:50|11495.2|11492.4|11495.5|11492.7|11495.5|11492.7|11494.5|11491.7|3
1653924360000|2022-05-30 15:26:00|11495.2|11492.4|11497|11494.2|11497.8|11495|11494.5|11491.7|21
1653924370000|2022-05-30 15:26:10|11496.7|11493.9|11501.8|11499|11502.5|11499.7|11496|11493.2|57
1653924380000|2022-05-30 15:26:20|11501.3|11498.5|11498.8|11496|11501.3|11498.5|11497.5|11494.7|33
1653924390000|2022-05-30 15:26:30|11498.6|11495.8|11501.3|11498.5|11501.8|11499|11498.1|11495.3|51
1653924400000|2022-05-30 15:26:40|11501.1|11498.3|11499.1|11496.3|11501.1|11498.3|11499.1|11496.3|17
1653924410000|2022-05-30 15:26:50|11498.8|11496|11498.1|11495.3|11501.1|11498.3|11498.1|11495.3|20
1653924420000|2022-05-30 15:27:00|11497.3|11494.5|11497.6|11494.8|11498.1|11495.3|11495.1|11492.3|20
1653924430000|2022-05-30 15:27:10|11497|11494.2|11495.8|11493|11497.9|11495.1|11494|11491.2|32
1653924440000|2022-05-30 15:27:20|11495.6|11492.8|11497.6|11494.8|11497.9|11495.1|11494.3|11491.5|6
1653924450000|2022-05-30 15:27:30|11496.7|11493.9|11495.7|11492.9|11496.7|11493.9|11494.9|11492.1|17
1653924460000|2022-05-30 15:27:40|11495.4|11492.6|11493.8|11491|11495.7|11492.9|11493|11490.2|116
1653924470000|2022-05-30 15:27:50|11494.1|11491.3|11494.8|11492|11495.8|11493|11494.1|11491.3|5
1653924480000|2022-05-30 15:28:00|11495.1|11492.3|11497.6|11494.8|11498.8|11496|11493.7|11490.9|26
1653924490000|2022-05-30 15:28:10|11497.1|11494.3|11498.8|11496|11499.1|11496.3|11496.1|11493.3|10
1653924500000|2022-05-30 15:28:20|11498.3|11495.5|11498.5|11495.7|11498.8|11496|11497|11494.2|26
1653924510000|2022-05-30 15:28:30|11497.5|11494.7|11499.5|11496.7|11499.5|11496.7|11496.1|11493.3|31
1653924520000|2022-05-30 15:28:40|11499.7|11496.9|11502.8|11500|11502.9|11500.1|11499.5|11496.7|45
1653924530000|2022-05-30 15:28:50|11502.5|11499.7|11502.5|11499.7|11505.5|11502.7|11502|11499.2|38
1653924540000|2022-05-30 15:29:00|11502|11499.2|11497.4|11494.6|11502.5|11499.7|11491.5|11488.7|146
1653924550000|2022-05-30 15:29:10|11496.9|11494.1|11499.9|11497.1|11499.9|11497.1|11495.7|11492.9|33
1653924560000|2022-05-30 15:29:20|11499.6|11496.8|11484.4|11481.6|11499.6|11496.8|11484.4|11481.3|126
1653924570000|2022-05-30 15:29:30|11484.2|11481.4|11490.4|11487.6|11491.2|11488.4|11483.9|11481.1|56
1653924580000|2022-05-30 15:29:40|11490.7|11487.9|11497.2|11494.4|11497.9|11495.1|11490.3|11487.5|44
1653924590000|2022-05-30 15:29:50|11496.6|11493.8|11489.4|11486.6|11496.6|11493.8|11488.9|11486.1|105
1653924600000|2022-05-30 15:30:00|11488.9|11486.1|11494.9|11492.1|11496.2|11493.4|11486.1|11483.3|102
1653924610000|2022-05-30 15:30:10|11494.7|11491.9|11504.2|11501.4|11504.2|11501.4|11494.7|11491.9|61
1653924620000|2022-05-30 15:30:20|11504.4|11501.6|11502.6|11499.8|11505.2|11502.4|11500.2|11497.4|63
1653924630000|2022-05-30 15:30:30|11502.1|11499.3|11492.7|11489.9|11502.1|11499.3|11492.4|11489.6|73
1653924640000|2022-05-30 15:30:40|11492.9|11490.1|11494.2|11491.4|11494.5|11491.7|11490.9|11488.1|26
1653924650000|2022-05-30 15:30:50|11493.9|11491.1|11491.9|11489.1|11493.9|11491.1|11490.9|11488.1|14
1653924660000|2022-05-30 15:31:00|11491.3|11488.5|11491.9|11489.1|11492.9|11490.1|11489.9|11487.1|49
1653924670000|2022-05-30 15:31:10|11492.1|11489.3|11497.8|11495|11497.8|11495|11491.4|11488.6|43
1653924680000|2022-05-30 15:31:20|11497.3|11494.5|11497.3|11494.5|11498.7|11495.8|11496.8|11494|26
1653924690000|2022-05-30 15:31:30|11497.1|11494.3|11497.3|11494.5|11497.4|11494.6|11496.6|11493.8|6
1653924700000|2022-05-30 15:31:40|11498.8|11496|11501.1|11498.3|11501.1|11498.3|11497.8|11495|12
1653924710000|2022-05-30 15:31:50|11500.5|11497.7|11500.8|11498|11500.8|11498|11500|11497.2|4
1653924720000|2022-05-30 15:32:00|11500.3|11497.5|11499.3|11496.5|11501.6|11498.1|11496.3|11493.5|30
1653924730000|2022-05-30 15:32:10|11499.6|11496.8|11502|11499.2|11503.4|11500.6|11499.6|11496.8|22
1653924740000|2022-05-30 15:32:20|11501.8|11499|11502.8|11500|11502.8|11500|11501.3|11498.5|9
1653924750000|2022-05-30 15:32:30|11501|11498.2|11501.8|11499|11502.4|11499.6|11501|11498.2|13
1653924760000|2022-05-30 15:32:40|11501.5|11498.7|11502.8|11500|11504.8|11502|11500|11497.2|21
1653924770000|2022-05-30 15:32:50|11503.3|11500.5|11504.3|11501.5|11504.3|11501.5|11502.8|11500|7
1653924780000|2022-05-30 15:33:00|11504.9|11502.1|11504.3|11501.5|11505.3|11502.5|11503.5|11500.7|19
1653924790000|2022-05-30 15:33:10|11504.6|11501.8|11507.3|11504.5|11507.8|11505|11504.3|11501.5|77
1653924800000|2022-05-30 15:33:20|11506.8|11504|11508.3|11505.5|11510.4|11507.6|11506.8|11504|57
1653924810000|2022-05-30 15:33:30|11508|11505.2|11508.8|11506|11509.8|11507|11507.8|11505|10
1653924820000|2022-05-30 15:33:40|11509|11506.2|11507.8|11505|11510.1|11507.3|11507.8|11505|34
1653924830000|2022-05-30 15:33:50|11508.3|11505.5|11512.3|11509.5|11512.8|11510|11508.3|11505.5|29
1653924840000|2022-05-30 15:34:00|11512|11509.2|11516.1|11513.3|11516.4|11513.6|11512|11509.2|115
1653924850000|2022-05-30 15:34:10|11515.8|11513|11514.3|11511.5|11516.1|11513.3|11514.3|11511.5|20
1653924860000|2022-05-30 15:34:20|11514.6|11511.8|11513.8|11511|11515.1|11512.3|11513.5|11510.7|28
1653924870000|2022-05-30 15:34:30|11514.1|11511.3|11516.1|11513.3|11516.6|11513.8|11514.1|11511.3|43
1653924880000|2022-05-30 15:34:40|11515.8|11513|11513.8|11511|11518.1|11515.3|11513.8|11511|52
1653924890000|2022-05-30 15:34:50|11514.3|11511.5|11515.9|11513.1|11517.1|11514.3|11513.8|11511|11
1653924900000|2022-05-30 15:35:00|11516.1|11513.3|11511.8|11509|11516.3|11513.5|11509.6|11506.8|202
1653924910000|2022-05-30 15:35:10|11512.1|11509.3|11512.8|11510|11513.8|11511|11511.8|11509|56
1653924920000|2022-05-30 15:35:20|11512.3|11509.5|11511.3|11508.5|11512.6|11509.8|11508.8|11506|206
1653924930000|2022-05-30 15:35:30|11511.6|11508.8|11509.3|11506.5|11512.1|11509.3|11508.6|11505.8|79
1653924940000|2022-05-30 15:35:40|11509.6|11506.8|11510.3|11507.5|11510.4|11507.6|11508.8|11506|21
1653924950000|2022-05-30 15:35:50|11510.6|11507.8|11510.3|11507.5|11511.5|11508.7|11509.4|11506.6|45
1653924960000|2022-05-30 15:36:00|11510.6|11507.8|11511.3|11508.5|11511.3|11508.5|11509.5|11506.7|15
1653924970000|2022-05-30 15:36:10|11511|11508.2|11508.8|11506|11512.2|11509.4|11507.8|11505|40
1653924980000|2022-05-30 15:36:20|11508.2|11505.4|11506.8|11504|11508.2|11505.4|11505.7|11502.9|39
1653924990000|2022-05-30 15:36:30|11507.1|11504.3|11507.8|11505|11508.4|11505.6|11507.1|11504.3|14
1653925000000|2022-05-30 15:36:40|11508.4|11505.6|11509.3|11506.5|11509.3|11506.5|11508.1|11505.3|10
1653925010000|2022-05-30 15:36:50|11509.8|11507|11514|11511.2|11514|11511.2|11508.3|11505.5|199
1653925020000|2022-05-30 15:37:00|11514.5|11511.7|11516.9|11514.1|11517.6|11514.7|11513.6|11510.8|165
1653925030000|2022-05-30 15:37:10|11516.2|11513.4|11514.6|11511.8|11517.8|11515|11513.3|11510.5|135
1653925040000|2022-05-30 15:37:20|11516.1|11513.3|11512.6|11509.8|11516.1|11513.3|11512.6|11509.8|22
1653925050000|2022-05-30 15:37:30|11512.1|11509.3|11513.6|11510.8|11513.6|11510.8|11512.1|11509.3|7
1653925060000|2022-05-30 15:37:40|11513.1|11510.3|11512.6|11509.8|11513.1|11510.3|11511.8|11509|8
1653925070000|2022-05-30 15:37:50|11513.6|11510.8|11519.1|11516.3|11520.4|11517.6|11512.6|11509.8|117
1653925080000|2022-05-30 15:38:00|11518.6|11515.8|11520.6|11517.8|11521|11518.2|11518.1|11515.3|103
1653925090000|2022-05-30 15:38:10|11520.9|11518.1|11519.9|11517.1|11522.4|11519.6|11518.1|11515.3|107
1653925100000|2022-05-30 15:38:20|11519.6|11516.8|11521.1|11518.3|11521.6|11518.8|11519.1|11516.3|12
1653925110000|2022-05-30 15:38:30|11520.9|11518.1|11521.1|11518.3|11521.4|11518.6|11520.6|11517.8|12
1653925120000|2022-05-30 15:38:40|11520.8|11518|11521.1|11518.3|11522.5|11519.7|11520.6|11517.8|39
1653925130000|2022-05-30 15:38:50|11520.8|11518|11521.4|11518.6|11521.6|11518.8|11520.6|11517.8|13
1653925140000|2022-05-30 15:39:00|11521.6|11518.8|11522.9|11520.1|11522.9|11520.1|11521.3|11518.5|17
1653925150000|2022-05-30 15:39:10|11522.6|11519.8|11519.8|11517|11522.6|11519.8|11519.8|11517|35
1653925160000|2022-05-30 15:39:20|11519.6|11516.8|11518.6|11515.8|11520.6|11517.8|11518.6|11515.8|8
1653925170000|2022-05-30 15:39:30|11518.8|11516|11518.6|11515.8|11519.1|11516.3|11518.3|11515.5|10
1653925180000|2022-05-30 15:39:40|11519.1|11516.3|11517.6|11514.8|11519.1|11516.3|11517.1|11514.3|10
1653925190000|2022-05-30 15:39:50|11518.1|11515.3|11516.6|11513.8|11518.6|11515.8|11516.6|11513.8|7
1653925200000|2022-05-30 15:40:00|11517.6|11514.8|11518.1|11515.3|11518.6|11515.8|11516.6|11513.8|17
1653925210000|2022-05-30 15:40:10|11517.8|11515|11519.6|11516.8|11520.6|11517.8|11517.6|11514.8|23
1653925220000|2022-05-30 15:40:20|11519.1|11516.3|11516.6|11513.8|11519.1|11516.3|11515.6|11512.8|13
1653925230000|2022-05-30 15:40:30|11516.3|11513.5|11514|11511.2|11517.1|11514.3|11513.8|11511|21
1653925240000|2022-05-30 15:40:40|11513.8|11511|11513|11510.2|11514|11511.2|11512.5|11509.7|8
1653925250000|2022-05-30 15:40:50|11512.4|11509.6|11515.5|11512.7|11515.5|11512.7|11511|11508.2|11
1653925260000|2022-05-30 15:41:00|11515.8|11513|11515.5|11512.7|11516.5|11513.7|11515.3|11512.5|17
1653925270000|2022-05-30 15:41:10|11515.2|11512.4|11514.5|11511.7|11516|11513.2|11514.5|11511.7|5
1653925280000|2022-05-30 15:41:20|11514|11511.2|11512.2|11509.4|11514|11511.2|11511|11508.2|24
1653925290000|2022-05-30 15:41:30|11512|11509.2|11511.5|11508.7|11512.8|11510|11510.2|11507.4|25
1653925300000|2022-05-30 15:41:40|11511.8|11509|11512.5|11509.7|11513.5|11510.7|11511.8|11509|10
1653925310000|2022-05-30 15:41:50|11511|11508.2|11510|11507.2|11511|11508.2|11510|11507.2|14
1653925320000|2022-05-30 15:42:00|11510.5|11507.7|11510|11507.2|11510.5|11507.7|11510|11507.2|5
1653925330000|2022-05-30 15:42:10|11510.2|11507.4|11508|11505.2|11510.5|11507.7|11507.8|11505|47
1653925340000|2022-05-30 15:42:20|11507.4|11504.6|11508.5|11505.7|11509|11506.2|11507|11504.2|8
1653925350000|2022-05-30 15:42:30|11508.8|11506|11510.8|11508|11510.8|11508|11508.8|11506|4
1653925360000|2022-05-30 15:42:40|11511.2|11508.4|11511.5|11508.7|11511.5|11508.7|11509.4|11506.6|9
1653925370000|2022-05-30 15:42:50|11511.3|11508.5|11511.5|11508.7|11511.7|11508.9|11511|11508.2|1
1653925380000|2022-05-30 15:43:00|11511|11508.2|11514|11511.2|11514|11511.2|11511|11508.2|18
1653925390000|2022-05-30 15:43:10|11513.4|11510.6|11512.7|11509.9|11513.5|11510.7|11512.7|11509.9|7
1653925400000|2022-05-30 15:43:20|11511.7|11508.9|11511.5|11508.7|11511.7|11508.9|11511|11508.2|4
1653925410000|2022-05-30 15:43:30|11512|11509.2|11512|11509.2|11512|11509.2|11511.5|11508.7|1
1653925420000|2022-05-30 15:43:40|11512.3|11509.5|11513|11510.2|11513|11510.2|11511.5|11508.7|6
1653925430000|2022-05-30 15:43:50|11514|11511.2|11512.7|11509.9|11514.5|11511.7|11512.7|11509.9|5
1653925440000|2022-05-30 15:44:00|11513.3|11510.5|11512.7|11509.9|11513.5|11510.7|11512.7|11509.9|1
1653925450000|2022-05-30 15:44:10|11513.3|11510.5|11513.5|11510.7|11513.5|11510.7|11513|11510.2|1
1653925460000|2022-05-30 15:44:20|11512.7|11509.9|11512.7|11509.9|11513.5|11510.7|11512.2|11509.4|5
1653925470000|2022-05-30 15:44:30|11513|11510.2|11513|11510.2|11513|11510.2|11513|11510.2|0
1653925480000|2022-05-30 15:44:40|11512.7|11509.9|11513.5|11510.7|11513.5|11510.7|11512.7|11509.9|3
1653925490000|2022-05-30 15:44:50|11512.9|11510.1|11512.7|11509.9|11513|11510.2|11512.2|11509.4|1
1653925500000|2022-05-30 15:45:00|11512.4|11509.6|11510.2|11507.4|11512.7|11509.9|11509|11506.2|11
1653925510000|2022-05-30 15:45:10|11510.5|11507.7|11510.9|11508.1|11510.9|11508.1|11510|11507.2|3
1653925520000|2022-05-30 15:45:20|11510.7|11507.9|11511.9|11509.1|11512.4|11509.6|11510.4|11507.6|3
1653925530000|2022-05-30 15:45:30|11512.1|11509.3|11510.4|11507.6|11512.4|11509.6|11509.4|11506.6|7
1653925540000|2022-05-30 15:45:40|11510.9|11508.1|11512.9|11510.1|11512.9|11510.1|11510.4|11507.6|2
1653925550000|2022-05-30 15:45:50|11513.1|11510.3|11514.9|11512.1|11514.9|11512.1|11513.1|11510.3|9
1653925560000|2022-05-30 15:46:00|11514.6|11511.8|11515.9|11513.1|11516.4|11513.6|11514.1|11511.3|6
1653925570000|2022-05-30 15:46:10|11515.7|11512.9|11516.4|11513.6|11517.5|11514.7|11514.9|11512.1|17
1653925580000|2022-05-30 15:46:20|11516.7|11513.9|11516.9|11514.1|11516.9|11514.1|11516.4|11513.6|0
1653925590000|2022-05-30 15:46:30|11516.4|11513.6|11514.9|11512.1|11516.4|11513.6|11514.9|11512.1|0
1653925600000|2022-05-30 15:46:40|11515.4|11512.6|11515.4|11512.6|11515.4|11512.6|11515.4|11512.6|5
1653925610000|2022-05-30 15:46:50|11514.5|11511.7|11514.6|11511.8|11515.4|11512.6|11514.4|11511.6|9
1653925620000|2022-05-30 15:47:00|11514.4|11511.6|11515.4|11512.6|11515.9|11513.1|11514.4|11511.6|0
1653925630000|2022-05-30 15:47:10|11515.7|11512.9|11514.9|11512.1|11515.7|11512.9|11514.9|11512.1|1
1653925640000|2022-05-30 15:47:20|11516.6|11508.6|11513.2|11510.4|11516.6|11510.6|11512.9|11508.6|13
1653925650000|2022-05-30 15:47:30|11513.4|11510.6|11514.4|11511.6|11514.9|11512.1|11513.4|11510.6|4
1653925660000|2022-05-30 15:47:40|11514.7|11511.9|11514.9|11512.1|11514.9|11512.1|11514.7|11511.9|3
1653925680000|2022-05-30 15:48:00|11515.2|11512.4|11515.9|11513.1|11516.4|11513.6|11515.2|11512.4|18
1653925690000|2022-05-30 15:48:10|11515.5|11512.7|11518.4|11515.6|11518.4|11515.6|11514.9|11512.1|13
1653925700000|2022-05-30 15:48:20|11518.1|11515.3|11517.4|11514.6|11518.1|11515.3|11517.4|11514.6|3
1653925710000|2022-05-30 15:48:30|11517.1|11514.3|11516.9|11514.1|11517.1|11514.3|11516.9|11514.1|0
1653925720000|2022-05-30 15:48:40|11516.6|11513.8|11516.6|11513.8|11516.9|11514.1|11516.6|11513.8|2
1653925730000|2022-05-30 15:48:50|11516.3|11513.5|11518.4|11515.6|11521.4|11518.6|11516.3|11513.5|31
1653925740000|2022-05-30 15:49:00|11517.9|11515.1|11515.4|11512.6|11518.4|11515.6|11515.2|11512.4|41
1653925750000|2022-05-30 15:49:10|11515.1|11512.3|11509.7|11506.9|11517.9|11515.1|11509.5|11506.7|104
1653925760000|2022-05-30 15:49:20|11510|11507.2|11511.2|11508.4|11511.2|11508.4|11509.7|11506.9|3
1653925770000|2022-05-30 15:49:30|11510.9|11508.1|11513.7|11510.9|11515|11512.2|11510.2|11507.4|47
1653925780000|2022-05-30 15:49:40|11512.5|11509.7|11509.6|11506.8|11512.7|11509.9|11509.6|11506.8|118
1653925790000|2022-05-30 15:49:50|11510.1|11507.3|11511.3|11508.5|11512.1|11509.3|11510.1|11507.3|5
1653925800000|2022-05-30 15:50:00|11511.1|11508.3|11510.6|11507.8|11511.1|11508.3|11510.1|11507.3|1
1653925810000|2022-05-30 15:50:10|11510.9|11508.1|11507.1|11504.3|11511.1|11508.3|11506.1|11503.3|31
1653925820000|2022-05-30 15:50:20|11507.4|11504.6|11507.1|11504.3|11508.5|11505.6|11507.1|11504.3|13
1653925830000|2022-05-30 15:50:30|11507.4|11504.6|11505.1|11502.3|11508.4|11505.6|11505.1|11502.3|24
1653925840000|2022-05-30 15:50:40|11505.3|11502.5|11506.4|11503.6|11506.4|11503.6|11504.6|11501.8|5
1653925850000|2022-05-30 15:50:50|11506|11503.2|11505.1|11502.3|11508.1|11505.3|11504.3|11501.5|21
1653925860000|2022-05-30 15:51:00|11505.6|11502.8|11505.4|11502.6|11506.1|11503.3|11505.1|11502.3|7
1653925870000|2022-05-30 15:51:10|11505.1|11502.3|11506.1|11503.3|11506.4|11503.6|11504.6|11501.8|24
1653925880000|2022-05-30 15:51:20|11505.4|11502.6|11506.1|11503.3|11506.1|11503.3|11505.4|11502.6|4
1653925890000|2022-05-30 15:51:30|11507.1|11504.3|11506.3|11503.5|11507.4|11504.6|11506.1|11503.3|26
1653925900000|2022-05-30 15:51:40|11506.1|11503.3|11507.1|11504.3|11507.1|11504.3|11506.1|11503.3|6
1653925910000|2022-05-30 15:51:50|11506.6|11503.8|11506.1|11503.3|11507.8|11505|11506.1|11503.3|4
1653925920000|2022-05-30 15:52:00|11506|11503.2|11508.1|11505.3|11508.1|11505.3|11505.6|11502.8|8
1653925930000|2022-05-30 15:52:10|11507.8|11505|11508.1|11505.3|11509.1|11506.3|11507.1|11504.3|11
1653925940000|2022-05-30 15:52:20|11508.4|11505.6|11508.6|11505.8|11511.1|11508.3|11507.8|11505|18
1653925950000|2022-05-30 15:52:30|11508.3|11505.5|11507.8|11505|11508.6|11505.8|11507.1|11504.3|6
1653925960000|2022-05-30 15:52:40|11508.1|11505.3|11509.6|11506.8|11510.1|11507.3|11508.1|11505.3|23
1653925970000|2022-05-30 15:52:50|11510.1|11507.3|11508.1|11505.3|11511.6|11508.8|11508.1|11505.3|45
1653925980000|2022-05-30 15:53:00|11507.6|11504.8|11509.1|11506.3|11509.1|11506.3|11507.6|11504.8|10
1653925990000|2022-05-30 15:53:10|11509.3|11506.5|11509.6|11506.8|11509.9|11506.8|11508.6|11505.8|5
1653926000000|2022-05-30 15:53:20|11509.3|11506.5|11509.1|11506.3|11509.4|11506.6|11509.1|11506.3|0
1653926010000|2022-05-30 15:53:30|11510.1|11507.3|11510.1|11507.3|11510.1|11507.3|11510.1|11507.3|1
1653926020000|2022-05-30 15:53:40|11510.4|11507.6|11509.6|11506.8|11510.6|11507.8|11509.6|11506.8|12
1653926030000|2022-05-30 15:53:50|11510.2|11507.4|11509.1|11506.3|11512.6|11509.8|11508.6|11505.8|28
1653926040000|2022-05-30 15:54:00|11508.5|11504.5|11506.5|11503.7|11508.5|11504.5|11504.7|11501.9|191
1653926050000|2022-05-30 15:54:10|11506.7|11503.9|11506.5|11503.7|11508|11505.2|11506.5|11503.7|22
1653926060000|2022-05-30 15:54:20|11506.8|11504|11508.8|11506|11509|11506.2|11506.8|11504|9
1653926070000|2022-05-30 15:54:30|11508.5|11505.7|11508.5|11505.7|11509|11506.2|11508|11505.2|4
1653926080000|2022-05-30 15:54:40|11508.8|11506|11508.8|11506|11509.5|11506.7|11508.5|11505.7|4
1653926090000|2022-05-30 15:54:50|11508.5|11505.7|11510.5|11507.7|11511.5|11508.7|11508.5|11505.7|64
1653926100000|2022-05-30 15:55:00|11510.3|11507.5|11510|11507.2|11511.8|11509|11508.3|11505.5|57
1653926110000|2022-05-30 15:55:10|11509.8|11507|11510.3|11507.5|11510.3|11507.5|11509.5|11506.7|5
1653926120000|2022-05-30 15:55:20|11510.1|11507.3|11510.5|11507.7|11510.8|11508|11509.8|11507|4
1653926130000|2022-05-30 15:55:30|11510.8|11508|11507.8|11505|11510.8|11508|11507.5|11504.7|26
1653926140000|2022-05-30 15:55:40|11508.1|11505.3|11506.5|11503.7|11508.8|11506|11506.5|11503.7|9
1653926150000|2022-05-30 15:55:50|11505.8|11503|11505.5|11502.7|11505.8|11503|11505|11502.2|12
1653926160000|2022-05-30 15:56:00|11505.7|11502.9|11507|11504.2|11507.5|11504.7|11505.7|11502.9|14
1653926170000|2022-05-30 15:56:10|11506.7|11503.9|11507.5|11504.7|11508.5|11505.7|11506.6|11503.8|3
1653926180000|2022-05-30 15:56:20|11507.2|11504.4|11505.2|11502.4|11507.5|11504.7|11505|11502.2|13
1653926190000|2022-05-30 15:56:30|11505.5|11502.7|11508|11505.2|11508|11505.2|11505.5|11502.7|4
1653926200000|2022-05-30 15:56:40|11507.7|11504.9|11509|11506.2|11509|11506.2|11507.5|11504.7|3
1653926210000|2022-05-30 15:56:50|11508.7|11505.9|11509.7|11506.9|11510.3|11507.5|11508.5|11505.7|9
1653926220000|2022-05-30 15:57:00|11509.5|11506.7|11510.5|11507.7|11511.5|11508.7|11509.5|11506.7|3
1653926230000|2022-05-30 15:57:10|11509.9|11507.1|11509|11506.2|11509.9|11507.1|11507.5|11504.7|24
1653926240000|2022-05-30 15:57:20|11508.7|11505.9|11506.5|11503.7|11508.7|11505.9|11505.7|11502.9|20
1653926250000|2022-05-30 15:57:30|11505.9|11503.1|11505.5|11502.7|11506|11503.2|11505|11502.2|22
1653926260000|2022-05-30 15:57:40|11506.5|11503.7|11507.5|11504.7|11508.5|11505.7|11506|11503.2|11
1653926270000|2022-05-30 15:57:50|11507.8|11505|11508.5|11505.7|11508.5|11505.7|11507.5|11504.7|7
1653926280000|2022-05-30 15:58:00|11508.8|11506|11508|11505.2|11509|11506.2|11508|11505.2|2
1653926290000|2022-05-30 15:58:10|11507.7|11504.9|11508.5|11505.7|11508.5|11505.7|11507|11504.2|3
1653926300000|2022-05-30 15:58:20|11508|11505.2|11508|11505.2|11508|11505.2|11507.5|11504.7|5
1653926310000|2022-05-30 15:58:30|11508.5|11505.7|11508|11505.2|11508.5|11505.7|11508|11505.2|1
1653926330000|2022-05-30 15:58:50|11508.3|11505.5|11509.2|11506.4|11509.5|11506.7|11508|11505.2|8
1653926340000|2022-05-30 15:59:00|11509|11506.2|11510.5|11507.7|11510.5|11507.7|11509|11506.2|3
1653926350000|2022-05-30 15:59:10|11510.8|11508|11511|11508.2|11511.5|11508.7|11510.8|11508|8
1653926360000|2022-05-30 15:59:20|11510.5|11507.7|11510.5|11507.7|11510.5|11507.7|11510.5|11507.7|1
1653926370000|2022-05-30 15:59:30|11510|11507.2|11511|11508.2|11511|11508.2|11509.5|11506.7|13
1653926380000|2022-05-30 15:59:40|11510.5|11507.7|11510|11507.2|11511|11508.2|11509.5|11506.7|6
1653926390000|2022-05-30 15:59:50|11509.5|11506.7|11511|11508.2|11512.5|11509.7|11509.5|11506.7|9
1653926400000|2022-05-30 16:00:00|11510.4|11507.6|11508|11505.2|11511|11508.2|11508|11505.2|19
1653926410000|2022-05-30 16:00:10|11507.5|11504.7|11507|11504.2|11507.5|11504.7|11506.9|11504.1|5
1653926420000|2022-05-30 16:00:20|11506.4|11503.6|11506.5|11503.7|11507.1|11504.3|11506|11503.2|8
1653926430000|2022-05-30 16:00:30|11507.5|11504.7|11507|11504.2|11507.5|11504.7|11506.5|11503.7|4
1653926450000|2022-05-30 16:00:50|11507.3|11504.5|11508.5|11505.7|11508.5|11505.7|11507.3|11504.5|22
1653926460000|2022-05-30 16:01:00|11507.9|11505.1|11505|11502.2|11507.9|11505.1|11501.8|11499|50
1653926470000|2022-05-30 16:01:10|11505.6|11502.8|11507|11504.2|11508|11505.2|11505.6|11502.8|9
1653926480000|2022-05-30 16:01:20|11506.7|11503.9|11506|11503.2|11507|11504.2|11506|11503.2|10
1653926490000|2022-05-30 16:01:30|11506.3|11503.5|11507|11504.2|11507.3|11504.5|11506|11503.2|17
1653926500000|2022-05-30 16:01:40|11506.5|11503.7|11506|11503.2|11507.5|11504.7|11505.5|11502.7|3
1653926510000|2022-05-30 16:01:50|11505.5|11502.7|11502|11499.2|11506|11503.2|11501.5|11498.7|30
1653926520000|2022-05-30 16:02:00|11501.7|11498.9|11502|11499.2|11503.5|11500.7|11501.2|11498.4|17
1653926530000|2022-05-30 16:02:10|11502.5|11499.7|11501.2|11498.4|11502.7|11499.9|11498.4|11495.6|33
1653926540000|2022-05-30 16:02:20|11500.7|11497.9|11500.4|11497.6|11500.9|11498.1|11498.7|11495.9|17
1653926550000|2022-05-30 16:02:30|11500.6|11497.8|11501.4|11498.6|11501.9|11499.1|11500.4|11497.6|13
1653926560000|2022-05-30 16:02:40|11500.9|11498.1|11502.4|11499.6|11502.5|11499.7|11500.4|11497.6|14
1653926570000|2022-05-30 16:02:50|11503|11500.2|11501.7|11498.9|11503.4|11500.6|11501.4|11498.6|10
1653926580000|2022-05-30 16:03:00|11501.9|11499.1|11501.9|11499.1|11502.9|11500.1|11500.4|11497.6|4
1653926590000|2022-05-30 16:03:10|11501.6|11498.8|11502.6|11499.8|11503.2|11500.4|11501.6|11498.8|2
1653926600000|2022-05-30 16:03:20|11502.9|11500.1|11503.9|11501.1|11504.9|11502.1|11502.9|11499.8|32
1653926610000|2022-05-30 16:03:30|11504.5|11501.7|11504.9|11502.1|11504.9|11502.1|11503.9|11501.1|9
1653926620000|2022-05-30 16:03:40|11505.2|11502.4|11504.1|11501.3|11506.2|11503.4|11503.4|11500.6|20
1653926630000|2022-05-30 16:03:50|11503.9|11501.1|11505.4|11502.6|11505.9|11503.1|11502.8|11500|15
1653926640000|2022-05-30 16:04:00|11504.9|11502.1|11506.4|11503.6|11506.4|11503.6|11504.9|11502.1|9
1653926650000|2022-05-30 16:04:10|11507|11504.2|11505.9|11503.1|11507|11504.2|11504.9|11502.1|98
1653926660000|2022-05-30 16:04:20|11505.7|11502.9|11505.9|11503.1|11505.9|11503.1|11504.4|11501.6|11
1653926670000|2022-05-30 16:04:30|11505.6|11502.8|11505.9|11503.1|11506.4|11503.6|11505.4|11502.6|2
1653926680000|2022-05-30 16:04:40|11506.2|11503.4|11504.9|11502.1|11507.2|11504.4|11504.4|11501.6|11
1653926690000|2022-05-30 16:04:50|11504.6|11501.8|11504.4|11501.6|11505.4|11502.6|11504.1|11501.3|4
1653926700000|2022-05-30 16:05:00|11505.4|11502.6|11504.7|11501.9|11505.4|11502.6|11503.9|11501.1|19
1653926710000|2022-05-30 16:05:10|11504.4|11501.6|11503.9|11501.1|11504.4|11501.6|11503.9|11501.1|2
1653926720000|2022-05-30 16:05:20|11504.4|11501.6|11504.4|11501.6|11504.4|11501.6|11504.4|11501.6|0
1653926730000|2022-05-30 16:05:30|11505|11502.2|11504.4|11501.6|11505.4|11502.6|11504.4|11501.6|5
1653926740000|2022-05-30 16:05:40|11503.9|11501.1|11502.9|11500.1|11503.9|11501.1|11502.9|11500.1|5
1653926750000|2022-05-30 16:05:50|11502.6|11499.8|11502.4|11499.6|11502.6|11499.8|11501.4|11498.6|2
1653926760000|2022-05-30 16:06:00|11501.9|11499.1|11502.4|11499.6|11502.9|11500.1|11501.9|11499.1|4
1653926770000|2022-05-30 16:06:10|11501.9|11499.1|11501.9|11499.1|11501.9|11499.1|11501.9|11499.1|2
1653926780000|2022-05-30 16:06:20|11502.1|11499.3|11501.9|11499.1|11503.4|11500.6|11501.4|11498.6|6
1653926790000|2022-05-30 16:06:30|11501.6|11498.8|11501.4|11498.6|11501.9|11499.1|11501.4|11498.6|1
1653926800000|2022-05-30 16:06:40|11501.1|11498.3|11500.9|11498.1|11501.1|11498.3|11500.4|11497.6|6
1653926810000|2022-05-30 16:06:50|11500.4|11497.6|11499.4|11496.6|11500.4|11497.6|11498.4|11495.6|6
1653926820000|2022-05-30 16:07:00|11499.9|11497.1|11504|11501.2|11505.5|11502.7|11499.9|11497.1|57
1653926830000|2022-05-30 16:07:10|11503.5|11500.7|11503.5|11500.7|11504|11501.2|11503.5|11500.7|1
1653926840000|2022-05-30 16:07:20|11503.2|11500.4|11504.2|11501.4|11504.5|11501.7|11503.2|11500.4|8
1653926850000|2022-05-30 16:07:30|11504|11501.2|11504.5|11501.7|11505|11502.2|11504|11501.2|3
1653926860000|2022-05-30 16:07:40|11504.8|11502|11503|11500.2|11504.8|11502|11501|11498.2|25
1653926870000|2022-05-30 16:07:50|11503.3|11500.5|11503|11500.2|11503.8|11500.7|11502.5|11499.7|12
1653926880000|2022-05-30 16:08:00|11502.7|11499.9|11503|11500.2|11503|11500.2|11502.5|11499.7|2
1653926890000|2022-05-30 16:08:10|11503.5|11500.7|11503|11500.2|11503.5|11500.7|11503|11500.2|2
1653926900000|2022-05-30 16:08:20|11503.5|11500.7|11501|11498.2|11504|11501.2|11501|11498.2|7
1653926910000|2022-05-30 16:08:30|11500.5|11497.7|11498.5|11495.7|11501|11498.2|11497.5|11494.7|23
1653926920000|2022-05-30 16:08:40|11499.5|11496.7|11499|11496.2|11499.5|11496.7|11499|11496.2|11
1653926930000|2022-05-30 16:08:50|11499.3|11496.5|11498.5|11495.7|11500|11497.2|11497.7|11494.9|18
1653926940000|2022-05-30 16:09:00|11498.8|11496|11502.7|11499.9|11503|11500.2|11498.8|11496|60
1653926950000|2022-05-30 16:09:10|11502.5|11499.7|11502.5|11499.7|11503|11500.2|11502.2|11499.4|6
1653926960000|2022-05-30 16:09:20|11502.8|11500|11503.5|11500.7|11503.5|11500.7|11502.8|11500|6
1653926970000|2022-05-30 16:09:30|11504|11501.2|11501|11498.2|11504.5|11501.7|11500.7|11497.9|7
1653926980000|2022-05-30 16:09:40|11500.7|11497.9|11499.7|11496.9|11500.7|11497.9|11498.2|11495.4|30
1653926990000|2022-05-30 16:09:50|11500|11497.2|11500|11497.2|11500|11497.2|11499.7|11496.9|2
1653927000000|2022-05-30 16:10:00|11499.4|11496.6|11499.4|11496.6|11500|11497.2|11497.4|11494.6|106
1653927010000|2022-05-30 16:10:10|11499.9|11497.1|11500.7|11497.9|11500.7|11497.9|11499.2|11496.4|3
1653927020000|2022-05-30 16:10:20|11500.4|11497.6|11500.4|11497.6|11500.7|11497.9|11500.4|11497.6|4
1653927030000|2022-05-30 16:10:30|11500.9|11498.1|11501.2|11498.4|11501.4|11498.6|11500.9|11498.1|2
1653927040000|2022-05-30 16:10:40|11501.4|11498.6|11501.4|11498.6|11501.4|11498.6|11500.9|11498.1|2
1653927050000|2022-05-30 16:10:50|11501.7|11498.9|11501.7|11498.9|11501.7|11498.9|11501.7|11498.9|2
1653927060000|2022-05-30 16:11:00|11501.9|11499.1|11501.4|11498.6|11502.4|11499.6|11501.4|11498.6|11
1653927070000|2022-05-30 16:11:10|11501.7|11498.9|11501.2|11498.4|11501.7|11498.9|11501.2|11498.4|3
1653927080000|2022-05-30 16:11:20|11501.5|11498.7|11502|11499.2|11502.5|11499.7|11501.5|11498.7|0
1653927090000|2022-05-30 16:11:30|11502.2|11499.4|11506|11503.2|11506|11503.2|11502.2|11499.4|25
1653927100000|2022-05-30 16:11:40|11505.7|11502.9|11506|11503.2|11506.8|11504|11505.5|11502.7|11
1653927110000|2022-05-30 16:11:50|11505.7|11502.9|11504.7|11501.9|11506|11503.2|11504.5|11501.7|6
1653927120000|2022-05-30 16:12:00|11504.4|11501.6|11506|11503.2|11506|11503.2|11504.4|11501.6|3
1653927130000|2022-05-30 16:12:10|11505.5|11502.7|11506|11503.2|11506|11503.2|11505.2|11502.4|2
1653927140000|2022-05-30 16:12:20|11505.7|11502.9|11505.5|11502.7|11506|11503.2|11504.5|11501.7|6
1653927150000|2022-05-30 16:12:30|11505.2|11502.4|11505.5|11502.7|11506|11503.2|11505|11502.2|1
1653927160000|2022-05-30 16:12:40|11505|11502.2|11505.5|11502.7|11505.8|11503|11505|11502.2|3
1653927170000|2022-05-30 16:12:50|11505.3|11502.5|11505|11502.2|11505.7|11502.9|11504.7|11501.9|9
1653927180000|2022-05-30 16:13:00|11505.2|11502.4|11505|11502.2|11505.5|11502.7|11505|11502.2|0
1653927190000|2022-05-30 16:13:10|11506|11503.2|11507.5|11504.7|11508|11505.2|11506|11503.2|38
1653927200000|2022-05-30 16:13:20|11507.8|11505|11506.5|11503.7|11508|11505.2|11505.5|11502.7|13
1653927210000|2022-05-30 16:13:30|11506.2|11503.4|11505.5|11502.7|11506.8|11504|11505.5|11502.7|4
1653927220000|2022-05-30 16:13:40|11503|11500.2|11503.3|11500.5|11503.3|11500.5|11502.4|11499.6|9
1653927230000|2022-05-30 16:13:50|11504|11501.2|11504.3|11501.5|11504.3|11501.5|11504|11501.2|2
1653927240000|2022-05-30 16:14:00|11503.5|11500.7|11504.5|11501.7|11504.6|11501.8|11503.5|11500.7|4
1653927250000|2022-05-30 16:14:10|11504.2|11501.4|11503.5|11500.7|11505|11502.2|11503.5|11500.7|6
1653927260000|2022-05-30 16:14:20|11503.2|11500.4|11504.5|11501.7|11504.5|11501.7|11503|11500.2|9
1653927270000|2022-05-30 16:14:30|11504.8|11502|11504.5|11501.7|11505.3|11502.5|11501.9|11499.1|23
1653927280000|2022-05-30 16:14:40|11505|11502.2|11504.5|11501.7|11505|11502.2|11504.5|11501.7|3
1653927290000|2022-05-30 16:14:50|11505|11502.2|11505.3|11502.5|11505.3|11502.5|11505|11502.2|1
1653927300000|2022-05-30 16:15:00|11505|11502.2|11506|11503.2|11506.6|11503.8|11505|11502.2|4
1653927310000|2022-05-30 16:15:10|11506.2|11503.4|11506.5|11503.7|11507|11504.2|11506.2|11503.4|6
1653927320000|2022-05-30 16:15:20|11506.2|11503.4|11507|11504.2|11507|11504.2|11506|11503.2|2
1653927330000|2022-05-30 16:15:30|11506.4|11503.6|11506.5|11503.7|11506.5|11503.7|11506|11503.2|2
1653927340000|2022-05-30 16:15:40|11506.8|11504|11507|11504.2|11507.7|11504.9|11506|11503.2|6
1653927350000|2022-05-30 16:15:50|11507.5|11504.7|11507.5|11504.7|11508|11505.2|11507.5|11504.7|0
1653927360000|2022-05-30 16:16:00|11507.3|11504.5|11505.7|11502.9|11507.5|11504.7|11505|11502.2|19
1653927370000|2022-05-30 16:16:10|11506.5|11503.7|11506.5|11503.7|11506.5|11503.7|11505|11502.2|25
1653927380000|2022-05-30 16:16:20|11505.7|11502.9|11504|11501.2|11505.7|11502.9|11504|11501.2|12
1653927390000|2022-05-30 16:16:30|11504.2|11501.4|11503.9|11501.1|11504.5|11501.7|11503.9|11501.1|4
1653927400000|2022-05-30 16:16:40|11503.4|11500.6|11504.4|11501.6|11504.4|11501.6|11503.4|11500.6|5
1653927410000|2022-05-30 16:16:50|11503.9|11501.1|11500.4|11497.6|11503.9|11501.1|11500.4|11497.6|17
1653927420000|2022-05-30 16:17:00|11501|11498.2|11501.2|11498.4|11501.7|11498.9|11500.6|11497.8|11
1653927430000|2022-05-30 16:17:10|11502.7|11499.9|11504.4|11501.6|11504.4|11501.6|11502.7|11499.9|7
1653927440000|2022-05-30 16:17:20|11504.1|11501.3|11504.4|11501.6|11504.9|11502.1|11503.9|11501.1|2
1653927450000|2022-05-30 16:17:30|11504.1|11501.3|11503.9|11501.1|11504.1|11501.3|11503.9|11501.1|0
1653927460000|2022-05-30 16:17:40|11504.5|11501.7|11502.4|11499.6|11504.5|11501.7|11502.4|11499.6|4
1653927470000|2022-05-30 16:17:50|11502.9|11500.1|11503.9|11501.1|11504.2|11501.4|11502.6|11499.8|10
1653927480000|2022-05-30 16:18:00|11504.9|11502.1|11507.9|11505.1|11507.9|11505.1|11504.9|11502.1|18
1653927490000|2022-05-30 16:18:10|11508.1|11505.3|11507.9|11505.1|11508.9|11506.1|11506.9|11504.1|49
1653927500000|2022-05-30 16:18:20|11507.6|11504.8|11507.4|11504.6|11507.6|11504.8|11506.9|11504.1|8
1653927510000|2022-05-30 16:18:30|11506.9|11504.1|11506.9|11504.1|11506.9|11504.1|11506.9|11504.1|0
1653927520000|2022-05-30 16:18:40|11507.2|11504.4|11506.3|11503.5|11507.4|11504.6|11506.3|11503.5|8
1653927530000|2022-05-30 16:18:50|11505.9|11503.1|11504.9|11502.1|11506.4|11503.6|11504.4|11501.6|7
1653927540000|2022-05-30 16:19:00|11505.4|11502.6|11505.4|11502.6|11505.4|11502.6|11504.6|11501.8|2
1653927550000|2022-05-30 16:19:10|11505.9|11503.1|11506.4|11503.6|11506.9|11504.1|11505.9|11503.1|7
1653927560000|2022-05-30 16:19:20|11506.6|11503.8|11506.9|11504.1|11506.9|11504.1|11506.6|11503.8|4
1653927570000|2022-05-30 16:19:30|11506.6|11503.8|11505.6|11502.8|11506.6|11503.8|11505.4|11502.6|4
1653927580000|2022-05-30 16:19:40|11505.9|11503.1|11505.6|11502.8|11505.9|11503.1|11505.6|11502.8|1
1653927590000|2022-05-30 16:19:50|11505.9|11503.1|11507.9|11505.1|11507.9|11505.1|11505.9|11503.1|15
1653927600000|2022-05-30 16:20:00|11508.2|11505.4|11510.9|11508.1|11511.2|11508.4|11507.9|11505.1|62
1653927610000|2022-05-30 16:20:10|11511.5|11508.7|11510.9|11508.1|11511.7|11508.9|11510.6|11507.8|7
1653927620000|2022-05-30 16:20:20|11511.1|11508.3|11510.4|11507.6|11511.9|11509.1|11509.9|11507.1|10
1653927630000|2022-05-30 16:20:30|11510.7|11507.9|11510.9|11508.1|11511.2|11508.4|11510.4|11507.6|0
1653927640000|2022-05-30 16:20:40|11510.6|11507.8|11510.9|11508.1|11510.9|11508.1|11510.6|11507.8|5
1653927650000|2022-05-30 16:20:50|11510.6|11507.8|11510.9|11508.1|11510.9|11508.1|11509.9|11507.1|3
1653927660000|2022-05-30 16:21:00|11510.6|11507.8|11511.9|11509.1|11513.9|11511.1|11510.6|11507.8|32
1653927670000|2022-05-30 16:21:10|11513.2|11510.4|11518.4|11515.6|11520.5|11517.7|11513.2|11510.4|61
1653927680000|2022-05-30 16:21:20|11517.9|11515.1|11516.4|11513.6|11518.4|11515.6|11516.4|11513.6|5
1653927690000|2022-05-30 16:21:30|11516.7|11513.9|11517.4|11514.6|11517.9|11515.1|11515.9|11513.1|16
1653927700000|2022-05-30 16:21:40|11517.9|11515.1|11517.9|11515.1|11517.9|11515.1|11517.9|11515.1|1
1653927710000|2022-05-30 16:21:50|11518.2|11515.4|11517.9|11515.1|11518.9|11516.1|11517.3|11514.5|12
1653927720000|2022-05-30 16:22:00|11518.4|11515.6|11514.4|11511.6|11518.4|11515.6|11514.1|11511.3|13
1653927730000|2022-05-30 16:22:10|11514.1|11511.3|11515.2|11512.4|11516|11513.2|11513.9|11511.1|13
1653927740000|2022-05-30 16:22:20|11514.9|11512.1|11514.4|11511.6|11514.9|11512.1|11513.9|11511.1|3
1653927750000|2022-05-30 16:22:30|11514.1|11511.3|11514.2|11511.4|11514.7|11511.9|11513.6|11510.8|25
1653927760000|2022-05-30 16:22:40|11513.7|11510.9|11513.2|11510.4|11513.7|11510.9|11512.2|11509.4|25
1653927770000|2022-05-30 16:22:50|11513.5|11510.7|11513|11510.2|11514|11511.2|11512.5|11509.7|2
1653927780000|2022-05-30 16:23:00|11513.2|11510.4|11515.2|11512.4|11515.2|11512.4|11513|11510.2|6
1653927790000|2022-05-30 16:23:10|11514.6|11511.8|11515.2|11512.4|11515.7|11512.9|11514.4|11511.6|8
1653927800000|2022-05-30 16:23:20|11515.5|11512.7|11515.2|11512.4|11516.2|11513.4|11515.2|11512.4|0
1653927810000|2022-05-30 16:23:30|11515.4|11512.6|11516.4|11513.6|11516.9|11514.1|11515.4|11512.6|5
1653927820000|2022-05-30 16:23:40|11516.1|11513.3|11514.5|11511.7|11516.2|11513.4|11514.2|11511.4|12
1653927830000|2022-05-30 16:23:50|11514.2|11511.4|11513.5|11510.7|11514.2|11511.4|11513.2|11510.4|5
1653927840000|2022-05-30 16:24:00|11513.7|11510.9|11512.2|11509.4|11514|11511.2|11512|11509.2|11
1653927850000|2022-05-30 16:24:10|11511.6|11508.8|11510.9|11508.1|11511.9|11509.1|11510.4|11507.6|27
1653927860000|2022-05-30 16:24:20|11511.2|11508.4|11512.9|11510.1|11512.9|11510.1|11511.2|11508.4|3
1653927870000|2022-05-30 16:24:30|11513.2|11510.4|11513.4|11510.6|11514.6|11511.8|11513.1|11510.3|27
1653927880000|2022-05-30 16:24:40|11513.9|11511.1|11512.9|11510.1|11514.9|11512.1|11512.4|11509.6|16
1653927890000|2022-05-30 16:24:50|11512.3|11509.5|11512.9|11510.1|11512.9|11510.1|11512.3|11509.5|4
1653927900000|2022-05-30 16:25:00|11512.5|11509.7|11512.9|11510.1|11512.9|11510.1|11511.9|11509.1|15
1653927910000|2022-05-30 16:25:10|11512.6|11509.8|11512.6|11509.8|11512.9|11510.1|11512.3|11509.5|11
1653927920000|2022-05-30 16:25:20|11512.3|11509.5|11513.4|11510.6|11513.4|11510.6|11512.1|11509.3|5
1653927930000|2022-05-30 16:25:30|11512.4|11509.6|11512.6|11509.8|11512.7|11509.9|11511.9|11509.1|8
1653927940000|2022-05-30 16:25:40|11512.4|11509.6|11512.4|11509.6|11513.6|11510.8|11512.1|11509.3|1
1653927950000|2022-05-30 16:25:50|11512.1|11509.3|11512.9|11510.1|11512.9|11510.1|11511.6|11508.8|2
1653927960000|2022-05-30 16:26:00|11512.4|11509.6|11511.9|11509.1|11512.9|11510.1|11511.9|11509.1|5
1653927970000|2022-05-30 16:26:10|11512.6|11509.8|11513.9|11511.1|11513.9|11511.1|11512.6|11509.8|12
1653927980000|2022-05-30 16:26:20|||||||||5
1653927990000|2022-05-30 16:26:30|11513.2|11510.4|11513.4|11510.6|11513.4|11510.6|11513.2|11510.4|18
1653928000000|2022-05-30 16:26:40|11513.6|11510.8|11513.4|11510.6|11513.9|11511.1|11513.4|11510.6|0
1653928010000|2022-05-30 16:26:50|11514|11511.2|11517|11514.2|11517.5|11514.7|11513.9|11511.1|46
1653928020000|2022-05-30 16:27:00|11517.2|11514.4|11513.9|11511.1|11517.5|11514.7|11513.9|11510.7|36
1653928030000|2022-05-30 16:27:10|11514.2|11511.4|11513.9|11511.1|11514.4|11511.6|11513.9|11511.1|4
1653928040000|2022-05-30 16:27:20|11514.2|11511.4|11513.7|11510.9|11514.7|11511.9|11513.6|11510.8|6
1653928050000|2022-05-30 16:27:30|11514|11511.2|11514.2|11511.4|11514.2|11511.4|11514|11511.2|1
1653928060000|2022-05-30 16:27:40|11513.7|11510.9|11514.2|11511.4|11514.5|11511.7|11513.7|11510.9|2
1653928070000|2022-05-30 16:27:50|11514.7|11511.9|11514.7|11511.9|11515.2|11512.4|11514.7|11511.9|3
1653928080000|2022-05-30 16:28:00|11515.2|11512.4|11514.2|11511.4|11515.2|11512.4|11513.7|11510.9|4
1653928090000|2022-05-30 16:28:10|11513.3|11510.5|11512.7|11509.9|11513.3|11510.5|11511.9|11509.1|22
1653928100000|2022-05-30 16:28:20|11512.9|11510.1|11512.9|11510.1|11512.9|11510.1|11511.9|11509.1|9
1653928110000|2022-05-30 16:28:30|11512.6|11509.8|11510.9|11508.1|11512.6|11509.8|11510.9|11508.1|12
1653928120000|2022-05-30 16:28:40|11510.6|11507.8|11512.4|11509.6|11512.4|11509.6|11510.6|11507.8|4
1653928130000|2022-05-30 16:28:50|11512.1|11509.3|11512.9|11510.1|11512.9|11510.1|11512.1|11509.3|3
1653928140000|2022-05-30 16:29:00|11512.7|11509.9|11509.1|11506.3|11512.7|11509.9|11509.1|11506.3|32
1653928150000|2022-05-30 16:29:10|11509.3|11506.5|11507.4|11504.6|11509.6|11506.8|11505.1|11502.3|31
1653928160000|2022-05-30 16:29:20|11506.9|11504.1|11507.4|11504.6|11508.7|11505.9|11506.9|11504.1|4
1653928170000|2022-05-30 16:29:30|11507.9|11505.1|11505.9|11503.1|11507.9|11505.1|11505.9|11503.1|0
1653928180000|2022-05-30 16:29:40|11505.1|11502.3|11502.4|11499.6|11505.1|11502.3|11501.9|11499.1|25
1653928190000|2022-05-30 16:29:50|11502.7|11499.9|11499.9|11497.1|11503|11500.2|11498.9|11496.1|121
1653928200000|2022-05-30 16:30:00|11500.6|11497.8|11502.2|11499.4|11502.7|11499.9|11499.6|11496.8|34
1653928210000|2022-05-30 16:30:10|11502.7|11499.9|11501.4|11498.6|11503.9|11501.1|11501.4|11498.6|30
1653928220000|2022-05-30 16:30:20|11501.6|11498.8|11498.9|11496.1|11501.9|11499.1|11497.4|11494.6|16
1653928230000|2022-05-30 16:30:30|11498.3|11495.5|11497.6|11494.8|11498.3|11495.5|11497.4|11494.6|13
1653928240000|2022-05-30 16:30:40|11497.1|11494.3|11498.2|11495.4|11498.9|11496.1|11497.1|11494.3|9
1653928250000|2022-05-30 16:30:50|11498.4|11495.6|11499.2|11496.4|11499.2|11496.4|11497.4|11494.6|13
1653928260000|2022-05-30 16:31:00|11498.3|11495.5|11497.2|11494.4|11498.3|11495.5|11496.1|11493.3|15
1653928270000|2022-05-30 16:31:10|11497.4|11494.6|11501.1|11498.3|11501.1|11498.3|11497.4|11494.6|25
1653928280000|2022-05-30 16:31:20|11500.3|11497.5|11498.1|11495.3|11500.3|11497.5|11497.4|11494.6|8
1653928290000|2022-05-30 16:31:30|11497.9|11495.1|11498.3|11495.5|11498.4|11495.6|11497.8|11495|4
1653928300000|2022-05-30 16:31:40|11498.1|11495.3|11497.3|11494.5|11498.1|11495.3|11497.3|11494.5|0
1653928310000|2022-05-30 16:31:50|11497.6|11494.8|11498.8|11496|11498.8|11496|11497.3|11494.5|3
1653928320000|2022-05-30 16:32:00|11498.5|11495.7|11498.8|11496|11499.1|11496.3|11498.3|11495.5|13
1653928330000|2022-05-30 16:32:10|11499.1|11496.3|11498|11495.2|11499.1|11496.3|11498|11495.2|7
1653928340000|2022-05-30 16:32:20|11497.8|11495|11499.8|11497|11499.8|11497|11497.8|11495|7
1653928350000|2022-05-30 16:32:30|11499.3|11496.5|11499.1|11496.3|11499.3|11496.5|11498.8|11496|6
1653928360000|2022-05-30 16:32:40|11499.3|11496.5|11499.3|11496.5|11499.5|11496.7|11498.8|11496|5
1653928370000|2022-05-30 16:32:50|11499.5|11496.7|11499.8|11497|11500.1|11497.3|11499.3|11496.5|0
1653928380000|2022-05-30 16:33:00|11499.5|11496.7|11499.3|11496.5|11499.5|11496.7|11498.8|11496|3
1653928390000|2022-05-30 16:33:10|11498.8|11496|11498.8|11496|11499.3|11496.5|11498.8|11496|2
1653928400000|2022-05-30 16:33:20|11498.3|11495.5|11497.3|11494.5|11498.3|11495.5|11496.8|11494|6
1653928410000|2022-05-30 16:33:30|11497.8|11495|11499.7|11496.9|11499.9|11497.1|11497.8|11495|15
1653928420000|2022-05-30 16:33:40|11499.6|11496.8|11503.4|11500.6|11503.4|11500.6|11499.4|11496.6|8
1653928430000|2022-05-30 16:33:50|11503.9|11501.1|11503.9|11501.1|11506.6|11503.8|11503.4|11500.6|20
1653928440000|2022-05-30 16:34:00|11504.4|11501.6|11505.4|11502.6|11505.4|11502.6|11504.4|11501.6|2
1653928450000|2022-05-30 16:34:10|11504.9|11502.1|11505.4|11502.6|11505.9|11503.1|11504.9|11502.1|5
1653928460000|2022-05-30 16:34:20|11505.7|11502.9|11505.1|11502.3|11505.9|11503.1|11505.1|11502.3|3
1653928470000|2022-05-30 16:34:30|11505.4|11502.6|11505.4|11502.6|11505.4|11502.6|11505.1|11502.3|1
1653928480000|2022-05-30 16:34:40|11505.1|11502.3|11504.4|11501.6|11505.1|11502.3|11504.4|11501.6|1
1653928490000|2022-05-30 16:34:50|11505.4|11502.6|11504.9|11502.1|11505.9|11503.1|11504.6|11501.8|2
1653928500000|2022-05-30 16:35:00|11504.4|11501.6|11504.4|11501.6|11504.4|11501.6|11504.1|11501.3|2
1653928510000|2022-05-30 16:35:10|11504.7|11501.9|11506.1|11503.3|11506.4|11503.6|11504.7|11501.9|7
1653928520000|2022-05-30 16:35:20|11506.4|11503.6|11505.9|11503.1|11506.4|11503.6|11505.1|11502.3|4
1653928530000|2022-05-30 16:35:30|11505.6|11502.8|11505.1|11502.3|11505.6|11502.8|11505.1|11502.3|0
1653928540000|2022-05-30 16:35:40|11504.4|11501.6|11504.4|11501.6|11504.4|11501.6|11504.4|11501.6|4
1653928550000|2022-05-30 16:35:50|11504.1|11501.3|11505.1|11502.3|11506.2|11503.4|11503.4|11500.6|42
1653928560000|2022-05-30 16:36:00|11505.3|11502.5|11504.9|11502.1|11505.6|11502.8|11504.9|11502.1|2
1653928570000|2022-05-30 16:36:10|11504.6|11501.8|11502.9|11500.1|11505.4|11502.6|11501.9|11499.1|15
1653928580000|2022-05-30 16:36:20|11502.4|11499.6|11504.9|11502.1|11505.4|11502.6|11502.4|11499.6|15
1653928590000|2022-05-30 16:36:30|11505.4|11502.6|11506.1|11503.3|11506.4|11503.6|11504.9|11502.1|13
1653928600000|2022-05-30 16:36:40|11506.4|11503.6|11507.4|11504.6|11507.4|11504.6|11506.4|11503.6|3
1653928610000|2022-05-30 16:36:50|11506.7|11503.9|11506.4|11503.6|11506.9|11504.1|11506.1|11503.3|5
1653928630000|2022-05-30 16:37:10|11506.1|11503.3|11506.4|11503.6|11507.4|11504.6|11506.1|11503.3|2
1653928640000|2022-05-30 16:37:20|11507|11504.2|11507.9|11505.1|11507.9|11505.1|11507|11504.2|6
1653928650000|2022-05-30 16:37:30|11508.6|11505.8|11508.4|11505.6|11508.9|11506.1|11508.4|11505.6|4
1653928660000|2022-05-30 16:37:40|11507.8|11505|11507.9|11505.1|11507.9|11505.1|11506.9|11504.1|7
1653928670000|2022-05-30 16:37:50|11508.2|11505.4|11507.4|11504.6|11508.4|11505.6|11506.4|11503.6|3
1653928680000|2022-05-30 16:38:00|11506.9|11504.1|11507.9|11505.1|11507.9|11505.1|11506.4|11503.6|8
1653928690000|2022-05-30 16:38:10|11507.6|11504.8|11507.9|11505.1|11507.9|11505.1|11507.4|11504.6|2
1653928700000|2022-05-30 16:38:20|11507.4|11504.6|11508.4|11505.6|11508.4|11505.6|11507.4|11504.6|2
1653928710000|2022-05-30 16:38:30|11506.3|11503.5|11505.4|11502.6|11506.3|11503.5|11504.7|11501.9|19
1653928720000|2022-05-30 16:38:40|11504.4|11501.6|11502.4|11499.6|11504.4|11501.6|11502.4|11499.6|6
1653928730000|2022-05-30 16:38:50|11503|11500.2|11504.8|11502|11505.4|11502.6|11503|11500.2|14
1653928740000|2022-05-30 16:39:00|11504.4|11501.6|11505.9|11503.1|11507.7|11504.9|11504.4|11501.6|12
1653928750000|2022-05-30 16:39:10|11506.2|11503.4|11505.9|11503.1|11506.4|11503.6|11504.9|11502.1|12
1653928770000|2022-05-30 16:39:30|11506.2|11503.4|11506.4|11503.6|11506.4|11503.6|11506.2|11503.4|1
1653928780000|2022-05-30 16:39:40|11507.4|11504.6|11507.7|11504.9|11507.7|11504.9|11507.4|11504.6|9
1653928790000|2022-05-30 16:39:50|11507.4|11504.6|11507.4|11504.6|11507.7|11504.9|11507.4|11504.6|3
1653928800000|2022-05-30 16:40:00|11507.7|11504.9|11506.4|11503.6|11507.7|11504.9|11506.4|11503.6|5
1653928810000|2022-05-30 16:40:10|11507|11504.2|11507.4|11504.6|11507.4|11504.6|11507|11504.2|1
1653928820000|2022-05-30 16:40:20|11507.7|11504.9|11507.4|11504.6|11507.7|11504.9|11507.4|11504.6|2
1653928830000|2022-05-30 16:40:30|||||||||1
1653928840000|2022-05-30 16:40:40|11508|11505.2|11508.4|11505.6|11509|11506.2|11507.7|11504.9|16
1653928850000|2022-05-30 16:40:50|11506.9|11504.1|11507.4|11504.6|11508.1|11505.3|11505.9|11503.1|17
1653928860000|2022-05-30 16:41:00|11507.7|11504.9|11508.9|11506.1|11509.6|11506.8|11507.4|11504.6|12
1653928870000|2022-05-30 16:41:10|11508.6|11505.8|11508.4|11505.6|11508.9|11506.1|11508.4|11505.6|0
1653928880000|2022-05-30 16:41:20|11509.7|11506.9|11510.4|11507.6|11510.4|11507.6|11509.7|11506.9|4
1653928890000|2022-05-30 16:41:30|11511|11508.2|11510.1|11507.3|11511|11508.2|11509.9|11507.1|9
1653928900000|2022-05-30 16:41:40|11509.9|11507.1|11510.9|11508.1|11511.4|11508.6|11509.9|11507.1|0
1653928910000|2022-05-30 16:41:50|11511.4|11508.6|11510.9|11508.1|11511.4|11508.6|11510.4|11507.6|2
1653928920000|2022-05-30 16:42:00|11511.1|11508.3|11510.9|11508.1|11511.1|11508.3|11510.9|11508.1|0
1653928930000|2022-05-30 16:42:10|11511.4|11508.6|11510.9|11508.1|11511.4|11508.6|11510.9|11508.1|1
1653928940000|2022-05-30 16:42:20|11511.1|11508.3|11510.9|11508.1|11511.4|11508.6|11510.6|11507.8|2
1653928950000|2022-05-30 16:42:30|11510.4|11507.6|11510.9|11508.1|11511.8|11509|11510.4|11507.6|25
1653928960000|2022-05-30 16:42:40|11511.5|11508.7|11510.9|11508.1|11511.5|11508.7|11510.4|11507.6|6
1653928970000|2022-05-30 16:42:50|11510.6|11507.8|11511.6|11508.8|11511.9|11509.1|11510.4|11507.6|3
1653928980000|2022-05-30 16:43:00|11511.4|11508.6|11513.4|11510.6|11514|11511.2|11511.4|11508.6|23
1653928990000|2022-05-30 16:43:10|11512.8|11510|11511.4|11508.6|11512.8|11510|11510.6|11507.8|14
1653929000000|2022-05-30 16:43:20|11511.1|11508.3|11510.9|11508.1|11511.1|11508.3|11510.4|11507.6|3
1653929010000|2022-05-30 16:43:30|11511.2|11508.4|11511.9|11509.1|11512|11509.2|11511.2|11508.4|3
1653929020000|2022-05-30 16:43:40|11512.2|11509.4|11512.7|11509.9|11512.7|11509.9|11512.2|11509.4|5
1653929030000|2022-05-30 16:43:50|11512.4|11509.6|11512.4|11509.6|11512.7|11509.9|11511.6|11508.8|27
1653929040000|2022-05-30 16:44:00|11513|11510.2|11513.5|11510.7|11514.2|11511.4|11513|11510.2|36
1653929050000|2022-05-30 16:44:10|11514.3|11511.5|11515.2|11512.4|11516.1|11513.3|11513.5|11510.7|11
1653929060000|2022-05-30 16:44:20|11515.4|11512.6|11515.7|11512.9|11516.2|11513.4|11515.4|11512.6|2
1653929070000|2022-05-30 16:44:30|11516|11513.2|11515.9|11513.1|11517.4|11514.6|11515.4|11512.6|20
1653929080000|2022-05-30 16:44:40|11515.4|11512.6|11516.7|11513.9|11517.7|11514.9|11515.4|11512.6|37
1653929090000|2022-05-30 16:44:50|11517|11514.2|11517.1|11514.3|11518.4|11515.6|11516.9|11514.1|12
1653929100000|2022-05-30 16:45:00|11516.9|11514.1|11519.4|11516.6|11519.4|11516.6|11516.9|11514.1|9
1653929110000|2022-05-30 16:45:10|11520.7|11517.9|11520.4|11517.6|11520.9|11518.1|11519.4|11516.6|54
1653929120000|2022-05-30 16:45:20|11519.9|11517.1|11519.4|11516.6|11519.9|11517.1|11518.9|11516.1|6
1653929130000|2022-05-30 16:45:30|11519.1|11516.3|11519.4|11516.6|11519.6|11516.8|11518.9|11516.1|4
1653929140000|2022-05-30 16:45:40|11519.2|11516.4|11518.9|11516.1|11519.9|11517.1|11518.9|11516.1|4
1653929150000|2022-05-30 16:45:50|11519.2|11516.4|11523.4|11520.6|11525.1|11522.3|11518.4|11515.6|43
1653929160000|2022-05-30 16:46:00|11522.7|11519.9|11522.4|11519.6|11523.7|11520.9|11522.4|11519.6|11
1653929170000|2022-05-30 16:46:10|11522.1|11519.3|11522.7|11518.7|11522.7|11519.9|11521.6|11518.5|4
1653929180000|2022-05-30 16:46:20|11522.4|11519.6|11519.9|11517.1|11522.4|11519.6|11519.9|11517.1|5
1653929190000|2022-05-30 16:46:30|11520.3|11517.5|11520.4|11517.6|11521.4|11518.6|11520.3|11517.5|4
1653929200000|2022-05-30 16:46:40|11521.3|11518.5|11523.8|11521|11523.8|11521|11520.9|11518.1|38
1653929210000|2022-05-30 16:46:50|11523.4|11520.6|11522.6|11519.8|11523.4|11520.6|11521.7|11518.9|35
1653929220000|2022-05-30 16:47:00|11522.8|11520|11522.6|11519.8|11523.1|11520.3|11522.5|11519.7|6
1653929230000|2022-05-30 16:47:10|11523.1|11520.3|11521.1|11518.3|11523.1|11520.3|11520.8|11518|13
1653929240000|2022-05-30 16:47:20|11520.8|11518|11519.6|11516.8|11520.8|11518|11518.3|11515.5|31
1653929250000|2022-05-30 16:47:30|11519.9|11517.1|11519.6|11516.8|11519.9|11517.1|11519.3|11516.5|5
1653929260000|2022-05-30 16:47:40|11519.3|11516.5|11518.8|11516|11519.3|11516.5|11518.8|11516|6
1653929270000|2022-05-30 16:47:50|11519.1|11516.3|11519.6|11516.8|11520.1|11517.3|11519.1|11516.3|2
1653929280000|2022-05-30 16:48:00|11519.9|11517.1|11517.8|11515|11520.4|11517.6|11517.1|11514.3|42
1653929290000|2022-05-30 16:48:10|11518.6|11515.8|11518.5|11515.7|11519.3|11516.5|11517.5|11514.7|7
1653929300000|2022-05-30 16:48:20|11519.5|11516.7|11520.5|11517.7|11520.5|11517.7|11519.5|11516.7|3
1653929310000|2022-05-30 16:48:30|11520|11517.2|11519|11516.2|11520|11517.2|11518.5|11515.7|1
1653929320000|2022-05-30 16:48:40|11518.7|11515.9|11518.5|11515.7|11519.5|11516.7|11518.5|11515.7|15
1653929330000|2022-05-30 16:48:50|11518.7|11515.9|11518.7|11515.9|11518.7|11515.9|11518.1|11515.3|13
1653929340000|2022-05-30 16:49:00|11518.4|11515.6|11519.5|11516.7|11519.5|11516.7|11517.8|11515|23
1653929350000|2022-05-30 16:49:10|11519.2|11516.4|11518.4|11515.6|11519.5|11516.7|11518.4|11515.6|13
1653929360000|2022-05-30 16:49:20|11519|11516.2|11518.4|11515.6|11519.9|11517.1|11518.4|11515.6|4
1653929370000|2022-05-30 16:49:30|11518.1|11515.3|11517.6|11514.8|11518.1|11515.3|11517.3|11514.5|15
1653929380000|2022-05-30 16:49:40|11518.2|11515.4|11517.6|11514.8|11518.4|11515.6|11517.1|11514.3|24
1653929390000|2022-05-30 16:49:50|11517.4|11514.6|11516.9|11514.1|11517.4|11514.6|11516.9|11514.1|17
1653929400000|2022-05-30 16:50:00|11518.7|11514.7|11519.9|11517.1|11520.2|11517.4|11517.9|11514.7|69
1653929410000|2022-05-30 16:50:10|11519.4|11516.6|11519.2|11516.4|11519.4|11516.6|11518.9|11515.3|9
1653929420000|2022-05-30 16:50:20|11518.6|11515.8|11518.6|11515.8|11518.9|11516.1|11518.4|11515.6|9
1653929430000|2022-05-30 16:50:30|11518.3|11515.5|11518.9|11516.1|11518.9|11516.1|11518.1|11515.3|13
1653929440000|2022-05-30 16:50:40|11518.6|11515.8|11518.4|11515.6|11518.9|11516.1|11517.8|11515|10
1653929450000|2022-05-30 16:50:50|11518.2|11515.4|11517.1|11514.3|11518.4|11515.6|11517.1|11514.3|20
1653929460000|2022-05-30 16:51:00|11517.4|11514.6|11517.4|11514.6|11517.6|11514.8|11516.9|11514.1|27
1653929470000|2022-05-30 16:51:10|11517.1|11514.3|11517.4|11514.6|11517.9|11515.1|11516.9|11514.1|20
1653929480000|2022-05-30 16:51:20|11517.7|11514.9|11517.4|11514.6|11517.9|11515.1|11517.1|11514.3|13
1653929490000|2022-05-30 16:51:30|11516.9|11514.1|11516.9|11514.1|11517.9|11515.1|11516.9|11514.1|10
1653929500000|2022-05-30 16:51:40|11517.2|11514.4|11517.2|11514.4|11517.9|11515.1|11516.9|11514.1|9
1653929510000|2022-05-30 16:51:50|11517.1|11514.3|11517.4|11514.6|11517.4|11514.6|11516.9|11514.1|9
1653929520000|2022-05-30 16:52:00|11516.9|11514.1|11520.4|11517.6|11520.4|11517.6|11516.9|11514.1|50
1653929530000|2022-05-30 16:52:10|11521.4|11518.6|11523.4|11520.6|11524.7|11521.9|11521.4|11518.6|52
1653929540000|2022-05-30 16:52:20|11523.7|11519.7|11522.4|11519.6|11523.7|11520.6|11522.4|11519.3|14
1653929550000|2022-05-30 16:52:30|11522.9|11520.1|11524.4|11521.6|11524.9|11522.1|11522.1|11519.3|20
1653929560000|2022-05-30 16:52:40|11524.7|11520.7|11541.6|11538.8|11544.7|11541.5|11524.4|11520.7|348
1653929570000|2022-05-30 16:52:50|11541.1|11538.3|11542.6|11539.8|11542.7|11539.8|11540.6|11537.8|31
1653929580000|2022-05-30 16:53:00|11541.8|11539|11541.6|11538.8|11542.1|11539.3|11540|11537.2|33
1653929590000|2022-05-30 16:53:10|11541.8|11539|11540.5|11537.7|11542.3|11539.5|11539.3|11536.5|46
1653929600000|2022-05-30 16:53:20|11540.9|11538.1|11540|11537.2|11540.9|11538.1|11539.7|11536.9|18
1653929610000|2022-05-30 16:53:30|11540.3|11537.5|11538.4|11535.6|11541.5|11538.7|11538.4|11535.6|74
1653929620000|2022-05-30 16:53:40|11538.2|11535.4|11538.2|11535.4|11539.9|11535.9|11538|11535.2|12
1653929630000|2022-05-30 16:53:50|11538.4|11535.6|11539.4|11536.6|11541.5|11538.4|11537.9|11535.1|21
1653929640000|2022-05-30 16:54:00|11540.5|11537.7|11539|11536.2|11540.5|11537.7|11538.3|11535.5|23
1653929650000|2022-05-30 16:54:10|11538.5|11535.7|11536.7|11533.9|11538.5|11535.7|11536.7|11533.9|11
1653929660000|2022-05-30 16:54:20|11537|11534.2|11535.4|11532.6|11538.2|11534.6|11534.9|11530|14
1653929670000|2022-05-30 16:54:30|11535.1|11532.3|11536.6|11533.8|11538.9|11536.1|11535.1|11532.3|27
1653929680000|2022-05-30 16:54:40|11536.4|11533.6|11538.4|11535.6|11538.9|11536.1|11536.2|11533.4|17
1653929690000|2022-05-30 16:54:50|11538.7|11535.9|11536.1|11532.1|11538.7|11535.9|11534.9|11531.9|62
1653929700000|2022-05-30 16:55:00|11537.8|11529.8|11532.7|11529.9|11537.8|11534.2|11532.7|11529.8|36
1653929710000|2022-05-30 16:55:10|11532.5|11529.7|11536.3|11532.3|11539.2|11536.2|11532.5|11529.7|7
1653929720000|2022-05-30 16:55:20|11536|11533.2|11539.3|11535.3|11539.7|11535.8|11536|11533.2|12
1653929730000|2022-05-30 16:55:30|11538.4|11535.6|11540.4|11537.6|11543|11538.4|11538.4|11534.8|22
1653929740000|2022-05-30 16:55:40|11540.9|11538.1|11537.5|11534.7|11540.9|11538.1|11537.1|11533.1|22
1653929750000|2022-05-30 16:55:50|11537.8|11535|11537.1|11533.1|11538.6|11535|11535|11530.6|13
1653929760000|2022-05-30 16:56:00|11536.5|11532.5|11537.9|11533.9|11538.5|11535.7|11535.5|11532.1|45
1653929770000|2022-05-30 16:56:10|11537.3|11533.3|11538.1|11534.1|11538.1|11534.2|11536|11533.1|14
1653929780000|2022-05-30 16:56:20|11537.7|11533.7|11545|11542.2|11547.9|11545|11536|11533.1|53
1653929790000|2022-05-30 16:56:30|11545.2|11542.4|11545.5|11541.5|11546.3|11542.4|11544.9|11541.3|8
1653929800000|2022-05-30 16:56:40|11545.2|11542.4|11544.9|11542.1|11545.5|11542.4|11544.4|11541.1|9
1653929810000|2022-05-30 16:56:50|11544.3|11541.5|11544|11541.2|11545.2|11542.4|11543.8|11541|21
1653929820000|2022-05-30 16:57:00|11543.8|11541|11544.6|11536.6|11545.4|11541|11542.5|11536.6|24
1653929830000|2022-05-30 16:57:10|11542.9|11538.9|11541|11538.2|11544.8|11540.2|11541|11536.6|12
1653929840000|2022-05-30 16:57:20|11541.3|11538.5|11541.3|11537.3|11541.3|11538.5|11541|11537.3|15
1653929850000|2022-05-30 16:57:30|11541.5|11537.5|11539.9|11537.1|11541.5|11537.6|11539.7|11536.7|6
1653929860000|2022-05-30 16:57:40|11540.5|11537.7|11544.5|11540.5|11544.9|11542.1|11539.9|11537.1|27
1653929870000|2022-05-30 16:57:50|11544.7|11540.7|11551.9|11549.1|11551.9|11549.1|11544.2|11540.3|47
1653929880000|2022-05-30 16:58:00|11551.7|11548.9|11563.4|11555.4|11563.4|11560.2|11551.2|11548.1|161
1653929890000|2022-05-30 16:58:10|11561.7|11557.7|11567.6|11559.6|11568.1|11563.8|11560|11555.4|63
1653929900000|2022-05-30 16:58:20|11567.4|11559.4|11570.3|11567.5|11570.3|11567.5|11564.9|11558.6|63
1653929910000|2022-05-30 16:58:30|11570|11567.2|11570|11567.2|11572.8|11568.2|11568.7|11564.6|25
1653929920000|2022-05-30 16:58:40|11570.3|11566.3|11572.1|11568.1|11575.6|11570.2|11569.9|11565|101
1653929930000|2022-05-30 16:58:50|11574.6|11566.6|11574.6|11566.6|11575|11569.9|11571.2|11566.1|22
1653929940000|2022-05-30 16:59:00|11572.3|11568.3|11580.2|11577.4|11581.6|11578.1|11572.3|11566.6|117
1653929950000|2022-05-30 16:59:10|11580.4|11577.6|11576.4|11572.4|11581.6|11578.4|11574.7|11569.1|69
1653929960000|2022-05-30 16:59:20|11580.1|11572.1|11583.3|11580.5|11585.9|11580.7|11577.8|11570.9|127
1653929970000|2022-05-30 16:59:30|11583.4|11579.4|11588.8|11584.8|11589.4|11585.7|11582|11579.2|73
1653929980000|2022-05-30 16:59:40|11588.4|11584.4|11603.2|11599.2|11603.2|11600.3|11586.5|11581.1|329
1653929990000|2022-05-30 16:59:50|11605.1|11597.1|11595.4|11591.4|11605.1|11600.3|11593.4|11589.1|268
1653930000000|2022-05-30 17:00:00|11595.6|11591.6|11602|11598|11607.3|11602.7|11594.7|11590.1|122
1653930010000|2022-05-30 17:00:10|11601.8|11597.8|11601.7|11598.9|11606.7|11601.9|11600.9|11597.6|19
1653930020000|2022-05-30 17:00:20|11602.1|11599.3|11605.5|11602.7|11606.1|11603.2|11601.9|11598.1|40
1653930030000|2022-05-30 17:00:30|11604.9|11602.1|11595.6|11591.6|11604.9|11602.1|11595.2|11588.9|24
1653930040000|2022-05-30 17:00:40|11595.8|11591.8|11594.7|11591.9|11597.8|11592.9|11591.9|11589.1|23
1653930050000|2022-05-30 17:00:50|11595|11592.2|11598.7|11595.9|11599|11595.9|11594.7|11590.8|11
1653930060000|2022-05-30 17:01:00|11599.2|11596.4|11597.1|11589.1|11603.4|11598.9|11595.4|11589.1|55
1653930070000|2022-05-30 17:01:10|11595.4|11591.4|11595.6|11591.6|11595.6|11591.7|11589.2|11584.7|64
1653930080000|2022-05-30 17:01:20|11597.1|11589.1|11593.6|11589.6|11597.8|11594.7|11593|11588.5|43
1653930090000|2022-05-30 17:01:30|11592.8|11588.8|11590.5|11587.7|11596.1|11589.8|11589.9|11586.4|27
1653930100000|2022-05-30 17:01:40|11589.9|11587.1|11589.3|11581.3|11591.6|11587.6|11586.5|11581.1|29
1653930110000|2022-05-30 17:01:50|11587.6|11583.6|11587.5|11584.7|11589.6|11585.6|11584.5|11581.4|26
1653930120000|2022-05-30 17:02:00|11588.4|11584.4|11591|11588.2|11596.3|11593.5|11588.3|11584.4|55
1653930130000|2022-05-30 17:02:10|11591.3|11588.5|11584.5|11581.7|11591.5|11588.7|11584.5|11581.7|22
1653930140000|2022-05-30 17:02:20|11584.8|11582|11585.5|11582.7|11585.8|11582.9|11584.6|11581.4|26
1653930150000|2022-05-30 17:02:30|11585.7|11582.9|11583|11580.2|11585.7|11582.9|11582.7|11579|22
1653930160000|2022-05-30 17:02:40|11583.4|11580.6|11584.6|11580.6|11585.4|11581.5|11582.6|11578.9|173
1653930170000|2022-05-30 17:02:50|11584.4|11580.4|11584.2|11580.2|11584.4|11581.1|11583.3|11579.9|7
1653930180000|2022-05-30 17:03:00|11583.3|11580.5|11580.9|11578.1|11583.4|11580.5|11580.5|11577.2|59
1653930190000|2022-05-30 17:03:10|11581.1|11578.3|11582.2|11578.2|11582.6|11579.5|11580.9|11577.4|11
1653930200000|2022-05-30 17:03:20|11581.1|11578.3|11584.2|11580.2|11584.6|11581.1|11581.1|11577.4|18
1653930210000|2022-05-30 17:03:30|11583.3|11580.5|11582.3|11579.5|11585.3|11580.5|11581.3|11576.5|15
1653930220000|2022-05-30 17:03:40|11581.4|11578.6|11581.4|11577.4|11582.6|11579.5|11581.1|11577.4|18
1653930230000|2022-05-30 17:03:50|11581.3|11578.5|11579.4|11575.4|11581.3|11578.5|11579.3|11575.4|10
1653930240000|2022-05-30 17:04:00|11579.1|11576.3|11577.3|11574.5|11579.8|11577|11576.8|11574|11
1653930250000|2022-05-30 17:04:10|11577.6|11574.8|11577.3|11574.5|11577.6|11574.8|11577.3|11573.4|11
1653930260000|2022-05-30 17:04:20|11577.8|11575|11581.1|11578.3|11581.4|11578.5|11577.8|11575|77
1653930270000|2022-05-30 17:04:30|11581.3|11578.5|11581.4|11577.4|11582.2|11578.7|11581.1|11577.2|9
1653930280000|2022-05-30 17:04:40|11581.6|11577.6|11583.3|11580.5|11583.4|11580.5|11581.1|11577.4|5
1653930290000|2022-05-30 17:04:50|11583.4|11579.4|11583.3|11580.5|11583.4|11580.5|11583.1|11579.4|5
1653930300000|2022-05-30 17:05:00|11582.7|11579.9|11583.3|11580.5|11584.6|11581.4|11582.3|11579.2|15
1653930310000|2022-05-30 17:05:10|11583|11580.2|11584.1|11581.3|11584.4|11581.3|11582.5|11579.4|19
1653930320000|2022-05-30 17:05:20|11584.2|11580.2|11579.3|11576.5|11584.6|11581.8|11579.3|11576.2|36
1653930330000|2022-05-30 17:05:30|11577.8|11573.8|11572.3|11569.5|11577.8|11573.8|11572|11569.2|24
1653930340000|2022-05-30 17:05:40|11572.5|11569.7|11572.4|11568.4|11574.4|11570.4|11570.3|11567.4|18
1653930350000|2022-05-30 17:05:50|11572.3|11569.5|11571|11567|11573.3|11570.5|11569.3|11564.2|132
1653930360000|2022-05-30 17:06:00|11571.2|11567.2|11576.7|11568.7|11576.7|11570.4|11570.1|11566.2|6
1653930370000|2022-05-30 17:06:10|11574.7|11570.7|11573.1|11570.3|11577.3|11572.2|11573|11568.5|20
1653930380000|2022-05-30 17:06:20|11574|11570|11576.6|11573.8|11576.9|11574.1|11572.9|11569.8|5
1653930390000|2022-05-30 17:06:30|11576.4|11573.6|11575|11571|11576.4|11573.6|11574.1|11571|15
1653930400000|2022-05-30 17:06:40|11576.5|11568.5|11573.9|11571.1|11576.5|11571.1|11573.9|11568.5|5
1653930410000|2022-05-30 17:06:50|11575|11571|11573.9|11571.1|11575|11571.1|11573.9|11570|1
1653930420000|2022-05-30 17:07:00|11574.1|11571.3|11574.1|11571.3|11575|11571.3|11573.4|11570.6|41
1653930430000|2022-05-30 17:07:10|11574.4|11571.6|11575.1|11572.3|11577|11573.3|11573.6|11570.8|33
1653930440000|2022-05-30 17:07:20|11575.4|11571.4|11575.4|11571.4|11575.4|11572.3|11574.3|11571.2|1
1653930450000|2022-05-30 17:07:30|11576|11572|11572.4|11569.6|11578.7|11572.2|11572.1|11569.2|182
1653930460000|2022-05-30 17:07:40|11573.1|11570.3|11573.9|11571.1|11575.2|11571.3|11573.1|11570.2|9
1653930470000|2022-05-30 17:07:50|11573.5|11570.7|11574.2|11570.2|11574.2|11571.1|11572.6|11569.8|3
1653930480000|2022-05-30 17:08:00|11574|11570|11570.1|11567.3|11574|11570.3|11569.6|11566.8|12
1653930490000|2022-05-30 17:08:10|11571|11567|11574|11570|11574|11571.2|11571|11567|5
1653930500000|2022-05-30 17:08:20|11574.6|11570.6|11568.1|11565.3|11575.8|11572.4|11567.9|11565.1|10
1653930510000|2022-05-30 17:08:30|11569|11565|11568.7|11565.9|11570|11566.3|11568.7|11565|4
1653930520000|2022-05-30 17:08:40|11569.1|11566.3|11569.9|11567.1|11570|11567.1|11569.1|11566|1
1653930530000|2022-05-30 17:08:50|11569.6|11566.8|11571.6|11567.6|11573.1|11569.7|11569.6|11566.6|13
1653930540000|2022-05-30 17:09:00|11570.7|11567.9|11573.5|11570.7|11576.1|11570.7|11569.7|11566.6|14
1653930550000|2022-05-30 17:09:10|11574.8|11570.8|11575.9|11573.1|11579.1|11575.7|11574.7|11570.8|13
1653930560000|2022-05-30 17:09:20|11575.7|11572.9|11578.6|11574.6|11578.6|11574.6|11575.7|11572.5|9
1653930570000|2022-05-30 17:09:30|11577.7|11574.9|11576.8|11572.8|11579.5|11575|11576.8|11571.1|13
1653930580000|2022-05-30 17:09:40|11578.3|11570.3|11576.2|11573.4|11578.3|11573.4|11574.7|11570.1|3
1653930590000|2022-05-30 17:09:50|11576.5|11573.7|11574.5|11566.5|11577.5|11574.7|11574.5|11566.5|10
1653930600000|2022-05-30 17:10:00|11572|11568|11571.2|11568.4|11572|11568.9|11570.9|11567.8|5
1653930610000|2022-05-30 17:10:10|11570.6|11567.8|11570.9|11568.1|11571.2|11568.4|11570.4|11567.6|2
1653930620000|2022-05-30 17:10:20|11570.3|11567.5|11570.3|11567.5|11571.4|11568.3|11569.8|11567|11
1653930630000|2022-05-30 17:10:30|11571.2|11567.2|11570.6|11567.8|11571.2|11568.4|11569.8|11567|16
1653930640000|2022-05-30 17:10:40|11570.3|11567.5|11572.5|11569.7|11575.1|11569.7|11569.5|11566.7|10
1653930650000|2022-05-30 17:10:50|11573.2|11569.2|11571.9|11569.1|11573.2|11570.4|11571.9|11568.8|2
1653930660000|2022-05-30 17:11:00|11572.2|11569.4|11575.2|11572.4|11578.3|11572.9|11572.2|11569.4|8
1653930670000|2022-05-30 17:11:10|11575|11572.2|11576.7|11573.9|11576.8|11573.9|11574.7|11571.9|5
1653930680000|2022-05-30 17:11:20|11577.5|11574.7|11578.7|11575.9|11579.2|11576.4|11577.5|11574.7|11
1653930690000|2022-05-30 17:11:30|11578.9|11576.1|11579.7|11576.9|11580|11576.9|11578.7|11575.9|4
1653930700000|2022-05-30 17:11:40|11580|11577.2|11580.5|11577.7|11580.6|11577.7|11579.7|11576.6|31
1653930710000|2022-05-30 17:11:50|11580.2|11577.4|11580.6|11576.6|11582.3|11577.7|11579.7|11574.3|19
1653930720000|2022-05-30 17:12:00|11582.9|11574.9|11577.1|11569.1|11582.9|11578.9|11574.3|11568.9|52
1653930730000|2022-05-30 17:12:10|11574.6|11570.6|11575.2|11571.2|11575.2|11571.5|11574.3|11570.4|7
1653930740000|2022-05-30 17:12:20|11576.9|11568.9|11577.2|11573.2|11577.2|11573.5|11573.5|11568.9|6
1653930750000|2022-05-30 17:12:30|11577.4|11573.4|11579.4|11575.4|11580.4|11576.5|11577.4|11573.4|4
1653930760000|2022-05-30 17:12:40|11581.1|11573.1|11577.4|11573.4|11581.1|11574.6|11577.3|11573.1|3
1653930770000|2022-05-30 17:12:50|11577.1|11569.1|11573.3|11570.5|11577.1|11570.8|11573.3|11569.1|4
1653930780000|2022-05-30 17:13:00|11574.2|11570.2|11570.7|11567.9|11577.1|11571.4|11570.7|11567.5|12
1653930790000|2022-05-30 17:13:10|11571.8|11567.8|11572.2|11569.4|11575.5|11570.9|11570.9|11566.3|2
1653930800000|2022-05-30 17:13:20|11572.5|11569.7|11572|11568|11574.3|11569.7|11571.2|11566.3|6
1653930810000|2022-05-30 17:13:30|11570.9|11568.1|11570.3|11567.5|11572|11568.1|11570.1|11567.2|1
1653930820000|2022-05-30 17:13:40|11570.1|11567.3|11571|11567|11571.2|11567.5|11569.6|11566.8|24
1653930830000|2022-05-30 17:13:50|11571.1|11568.3|11571.4|11567.4|11571.4|11568.3|11571.1|11567.4|0
1653930840000|2022-05-30 17:14:00|11571.1|11568.3|11570.3|11567.5|11571.4|11568.3|11569.8|11567|11
1653930850000|2022-05-30 17:14:10|11570|11567.2|11570.6|11566.6|11570.6|11567.5|11568.8|11566|61
1653930860000|2022-05-30 17:14:20|11570.3|11567.5|11570.6|11566.6|11570.6|11567.5|11568.6|11565.8|17
1653930870000|2022-05-30 17:14:30|11570.3|11567.5|11572.4|11568.4|11572.4|11568.5|11568.8|11566|36
1653930880000|2022-05-30 17:14:40|11572.2|11568.2|11571.1|11568.3|11572.2|11569.1|11571.1|11567.4|17
1653930890000|2022-05-30 17:14:50|11572|11568|11571.8|11569|11573.2|11569.3|11571.1|11567.7|15
1653930900000|2022-05-30 17:15:00|11572.1|11569.3|11572.1|11569.3|11572.6|11569.8|11572.1|11569.3|5
1653930910000|2022-05-30 17:15:10|11572.3|11569.5|11576.2|11572.2|11578.5|11573.2|11572.3|11569.5|21
1653930920000|2022-05-30 17:15:20|11577.9|11569.9|11575.1|11572.3|11577.9|11572.3|11575.1|11569.7|1
1653930930000|2022-05-30 17:15:30|||||||||1
1653930940000|2022-05-30 17:15:40|11576|11572|11576.6|11573.8|11576.6|11573.8|11575.1|11572|4
1653930950000|2022-05-30 17:15:50|11576.8|11574|11577.6|11574.8|11577.6|11574.8|11576.8|11574|1
1653930960000|2022-05-30 17:16:00|11577.8|11575|11577.1|11574.3|11578.6|11575.8|11577.1|11573.9|15
1653930970000|2022-05-30 17:16:10|11576.8|11574|11575.5|11572.7|11576.9|11574|11575.1|11572.3|8
1653930980000|2022-05-30 17:16:20|11576.2|11572.2|11576.3|11573.5|11576.4|11573.5|11575.5|11572.2|2
1653930990000|2022-05-30 17:16:30|11577.1|11573.1|11577.4|11573.4|11577.6|11574.5|11577|11573.1|1
1653931000000|2022-05-30 17:16:40|11576.3|11573.5|11576.9|11572.9|11577.4|11574.2|11576.3|11572.9|1
1653931010000|2022-05-30 17:16:50|11576.5|11573.7|11576.9|11572.9|11578.1|11574.2|11576|11572.9|4
1653931020000|2022-05-30 17:17:00|11576|11573.2|11574.9|11570.9|11577.3|11573.2|11574.9|11569.3|14
1653931030000|2022-05-30 17:17:10|11574.1|11570.1|11576.1|11572.1|11576.6|11573.2|11573|11568.6|1
1653931040000|2022-05-30 17:17:20|11575.5|11571.5|11579|11576.2|11579.3|11576.2|11571.8|11567.8|38
1653931050000|2022-05-30 17:17:30|11579.3|11575.3|11579.1|11575.1|11579.3|11576.2|11578|11574.9|2
1653931060000|2022-05-30 17:17:40|11578.8|11576|11578.5|11575.7|11579|11576.2|11578|11574.9|1
1653931070000|2022-05-30 17:17:50|11578.7|11575.9|11579|11576.2|11579|11576.2|11578.7|11575.9|2
1653931080000|2022-05-30 17:18:00|11578.8|11576|11580.5|11576.5|11581.7|11578.6|11578.8|11575.9|20
1653931090000|2022-05-30 17:18:10|11581.5|11577.5|11580.7|11576.7|11583.2|11578.6|11579.6|11575.2|18
1653931100000|2022-05-30 17:18:20|11579.6|11576.8|11579.6|11576.8|11579.6|11576.8|11579.6|11576.8|2
1653931110000|2022-05-30 17:18:30|11580.2|11577.4|11581.1|11578.3|11581.1|11578.3|11580.2|11577.4|1
1653931120000|2022-05-30 17:18:40|11581.4|11578.6|11581.6|11578.8|11581.9|11579.1|11581.4|11578.6|5
1653931130000|2022-05-30 17:18:50|11581.3|11578.5|11582.1|11579.3|11582.4|11579.6|11581.1|11578.3|2
1653931140000|2022-05-30 17:19:00|11582.4|11579.6|11582.4|11579.6|11582.7|11579.9|11582.4|11579.6|4
1653931150000|2022-05-30 17:19:10|||||||||4
1653931160000|2022-05-30 17:19:20|11582.1|11578.1|11581.5|11577.5|11582.1|11578.6|11580.6|11577.5|23
1653931170000|2022-05-30 17:19:30|11581.7|11577.7|11581.4|11578.6|11581.7|11578.6|11581.4|11577.7|4
1653931180000|2022-05-30 17:19:40|11582.3|11578.3|11581.6|11578.8|11582.3|11578.8|11581.4|11578.3|3
1653931190000|2022-05-30 17:19:50|11581.4|11578.6|11581.4|11578.6|11581.4|11578.6|11581.4|11578.6|1
1653931200000|2022-05-30 17:20:00|11581.1|11578.3|11581.5|11577.5|11581.5|11578.3|11580.6|11577.5|6
1653931210000|2022-05-30 17:20:10|11581.9|11577.9|11576.6|11573.8|11581.9|11578.8|11576.6|11572|11
1653931220000|2022-05-30 17:20:20|11576.4|11573.6|11575.5|11571.5|11578|11573.6|11575.5|11570|1
1653931230000|2022-05-30 17:20:30|11575.7|11571.7|11575.5|11571.5|11575.7|11572|11574.6|11571.5|3
1653931240000|2022-05-30 17:20:40|11575.7|11571.7|11575.6|11572.8|11575.9|11573.1|11575.2|11571.5|1
1653931250000|2022-05-30 17:20:50|||||||||1
1653931260000|2022-05-30 17:21:00|11576|11573.2|11578.6|11575.8|11580.1|11576.1|11576|11573.2|410
1653931270000|2022-05-30 17:21:10|11578.3|11575.5|11576.9|11572.9|11579.1|11576.3|11576.6|11572.9|7
1653931280000|2022-05-30 17:21:20|11575.6|11572.8|11574.9|11570.9|11576.2|11572.8|11573.7|11568.2|9
1653931290000|2022-05-30 17:21:30|11573.8|11571|11567|11564.2|11574.9|11571.8|11567|11563.1|46
1653931300000|2022-05-30 17:21:40|11567.2|11564.4|11569.5|11566.7|11570.8|11566.7|11567|11562.8|4
1653931310000|2022-05-30 17:21:50|11569.2|11566.4|11570|11567.2|11570.1|11567.2|11569.2|11566.1|3
1653931320000|2022-05-30 17:22:00|11570.9|11566.9|11571.9|11567.9|11572.1|11568.4|11570.9|11566.9|0
1653931330000|2022-05-30 17:22:10|11571|11568.2|11573.3|11569.3|11575.8|11570.1|11570.8|11567.8|0
1653931340000|2022-05-30 17:22:20|11573.1|11569.1|11573.9|11569.9|11574.8|11569.9|11571|11566.8|4
1653931350000|2022-05-30 17:22:30|11572.9|11568.9|11572|11569.2|11572.9|11570|11571.8|11568.9|0
1653931360000|2022-05-30 17:22:40|11571.8|11569|11575.3|11571.3|11577.5|11573.5|11571.8|11569|35
1653931370000|2022-05-30 17:22:50|11575.5|11571.5|11573.4|11570.6|11575.5|11571.5|11573.1|11569.7|3
1653931380000|2022-05-30 17:23:00|11573.7|11569.7|11572.8|11570|11573.7|11570|11572.8|11569.7|1
1653931390000|2022-05-30 17:23:10|11573.7|11569.7|11573.9|11569.9|11574.9|11571.8|11573.7|11569.7|1
1653931410000|2022-05-30 17:23:30|11573.7|11569.7|11573.5|11569.5|11576.4|11571.2|11573.5|11568|0
1653931420000|2022-05-30 17:23:40|11572.6|11569.8|11572.6|11569.8|11572.8|11570|11572.6|11569.8|1
1653931430000|2022-05-30 17:23:50|11573.2|11570.4|11575.7|11571.7|11575.7|11572.8|11573.2|11570.1|6
1653931440000|2022-05-30 17:24:00|11575.5|11571.5|11574.6|11571.8|11575.5|11571.8|11572.6|11569.5|3
1653931450000|2022-05-30 17:24:10|11574.8|11572|11574.8|11572|11575.1|11572|11574.8|11571.1|1
1653931460000|2022-05-30 17:24:20|11575|11572.2|11572.3|11569.5|11575.9|11572.2|11572.3|11569.5|3
1653931470000|2022-05-30 17:24:30|11572.6|11569.8|11572|11569.2|11572.9|11569.8|11571.8|11568.7|3
1653931480000|2022-05-30 17:24:40|11572.9|11568.9|11575.9|11571.9|11576.1|11572.1|11571.7|11568.9|2
1653931490000|2022-05-30 17:24:50|||||||||1
1653931500000|2022-05-30 17:25:00|11575.6|11572.8|11578.3|11575.5|11578.6|11575.5|11575.6|11572.8|7
1653931510000|2022-05-30 17:25:10|11578.6|11575.8|11576.4|11573.6|11580|11576.6|11576.4|11570.6|16
1653931520000|2022-05-30 17:25:20|11576.8|11574|11578.1|11574.1|11578.5|11575.2|11576|11573.1|3
1653931530000|2022-05-30 17:25:30|11578.3|11574.3|11580.1|11576.1|11581.4|11576.1|11578|11573.4|0
1653931540000|2022-05-30 17:25:40|11581.6|11573.6|11578.1|11574.1|11581.8|11577.8|11577.6|11571.6|7
1653931550000|2022-05-30 17:25:50|11577.7|11573.7|11578.1|11574.1|11578.3|11574.3|11577.7|11573.7|1
1653931560000|2022-05-30 17:26:00|11578.3|11574.3|11577.9|11573.9|11578.8|11575.4|11577|11573.9|0
1653931570000|2022-05-30 17:26:10|11578.1|11574.1|11578.9|11574.9|11578.9|11574.9|11578.1|11574.1|4
1653931580000|2022-05-30 17:26:20|11578|11575.2|11578|11575.2|11578.2|11575.4|11578|11575.2|0
1653931590000|2022-05-30 17:26:30|11578.2|11575.4|11578.1|11574.1|11578.2|11575.4|11577|11574.1|2
1653931600000|2022-05-30 17:26:40|11578|11575.2|11578|11575.2|11578.5|11575.7|11578|11574.1|2
1653931610000|2022-05-30 17:26:50|11577|11574.2|11579|11571|11580.6|11574.4|11576.5|11571|4
1653931620000|2022-05-30 17:27:00|11577.3|11573.3|11578.6|11570.6|11579.4|11573.3|11575.8|11570.6|0
1653931630000|2022-05-30 17:27:10|11576.1|11572.1|11577.1|11573.1|11579.6|11573.3|11576.1|11570.6|5
1653931640000|2022-05-30 17:27:20|11575.3|11572.5|11577.1|11573.1|11577.1|11573.1|11575.3|11572.5|1
1653931650000|2022-05-30 17:27:30|11576.8|11574|11577|11574.2|11577|11574.2|11576.8|11574|2
1653931660000|2022-05-30 17:27:40|11577.9|11573.9|11578.1|11574.1|11578.1|11574.1|11577.9|11573.9|2
1653931670000|2022-05-30 17:27:50|11580.4|11572.4|11580.4|11572.4|11580.4|11572.4|11580.4|11572.4|2
1653931680000|2022-05-30 17:28:00|11579.4|11571.4|11580.8|11572.8|11580.8|11573.3|11576.9|11570.6|12
1653931690000|2022-05-30 17:28:10|11579.1|11575.1|11577.1|11569.1|11579.6|11576.4|11576.6|11568.6|19
1653931700000|2022-05-30 17:28:20|11576.4|11568.4|11575.8|11567.8|11578.1|11571.8|11572.5|11566.8|13
1653931710000|2022-05-30 17:28:30|11576.4|11568.4|11573|11570.2|11576.8|11570.4|11573|11565.7|21
1653931720000|2022-05-30 17:28:40|11572.4|11569.6|11572.2|11569.4|11572.4|11569.6|11572.2|11569.4|1
1653931730000|2022-05-30 17:28:50|11572.4|11569.6|11577.2|11574.4|11579|11574.4|11572.4|11569.6|7
1653931740000|2022-05-30 17:29:00|11578.1|11574.1|11578.3|11574.3|11580|11574.4|11576.2|11572|6
1653931750000|2022-05-30 17:29:10|11580.8|11572.8|11579.5|11575.5|11581|11576.4|11578.3|11571.8|4
1653931760000|2022-05-30 17:29:20|11580.8|11572.8|11585.5|11581.5|11586.8|11582.4|11578.3|11572.8|21
1653931770000|2022-05-30 17:29:30|11585.3|11581.3|11586.2|11583.4|11587.3|11583.6|11585.2|11581.3|14
1653931780000|2022-05-30 17:29:40|11584.9|11582.1|11585.3|11581.3|11587.6|11582.5|11584.1|11576.6|11
1653931790000|2022-05-30 17:29:50|11585.1|11581.1|11586.1|11582.1|11587.3|11582.1|11584.5|11576.6|11
1653931800000|2022-05-30 17:30:00|11587.6|11579.6|11585.4|11582.6|11587.6|11583.7|11583.4|11578.6|19
1653931810000|2022-05-30 17:30:10|11585.2|11582.4|11585.1|11581.1|11588.8|11583.2|11584.2|11577.6|27
1653931820000|2022-05-30 17:30:20|11585.8|11583|11592.7|11589.9|11593.6|11589.9|11585.8|11582.4|58
1653931830000|2022-05-30 17:30:30|11592.5|11589.7|11592.7|11589.9|11592.7|11589.9|11592.2|11589.4|12
1653931840000|2022-05-30 17:30:40|11593.9|11590.3|11596.1|11592.1|11596.1|11592.7|11591.2|11587.8|58
1653931850000|2022-05-30 17:30:50|11595.6|11591.6|11596|11593.2|11596.1|11593.2|11595|11591.6|10
1653931860000|2022-05-30 17:31:00|11596.8|11592.8|11597.6|11593.6|11599.6|11593.7|11596.2|11591.1|21
1653931870000|2022-05-30 17:31:10|11599.6|11591.6|11598|11594|11600.1|11595.4|11597|11590.8|11
1653931880000|2022-05-30 17:31:20|11599.8|11591.8|11603.7|11600.9|11607.5|11601.8|11598.4|11591.5|58
1653931890000|2022-05-30 17:31:30|11604.6|11600.6|11598.4|11595.6|11606.9|11601.7|11598.4|11595.3|39
1653931900000|2022-05-30 17:31:40|11598.7|11595.9|11599.9|11597.1|11599.9|11597.1|11598.7|11595.9|4
1653931910000|2022-05-30 17:31:50|11599.4|11596.6|11595|11591|11599.5|11596.6|11595|11591|16
1653931920000|2022-05-30 17:32:00|11597.3|11589.3|11595.9|11593.1|11597.7|11593.3|11595.6|11589|5
1653931930000|2022-05-30 17:32:10|||||||||2
1653931940000|2022-05-30 17:32:20|11597|11593|11598.4|11595.6|11599.5|11596.6|11597|11591.3|8
1653931950000|2022-05-30 17:32:30|||||||||8
1653931960000|2022-05-30 17:32:40|11598.6|11595.8|11598.9|11596.1|11598.9|11596.1|11598.6|11595.8|2
1653931970000|2022-05-30 17:32:50|11599.1|11596.3|11599.1|11596.3|11599.4|11596.6|11598.6|11595.8|4
1653931980000|2022-05-30 17:33:00|11598.9|11596.1|11598.9|11596.1|11599.4|11596.6|11598.6|11595.8|1
1653931990000|2022-05-30 17:33:10|11601|11597|11603.7|11600.9|11603.7|11600.9|11600.7|11597|23
1653932000000|2022-05-30 17:33:20|11602.9|11600.1|11603.9|11601.1|11605.5|11601.1|11601.9|11596.8|4
1653932010000|2022-05-30 17:33:30|11604.2|11601.4|11604|11600|11604.2|11601.4|11603.7|11600|5
1653932020000|2022-05-30 17:33:40|11603|11600.2|11598.9|11596.1|11604.5|11601.1|11598.9|11596.1|25
1653932030000|2022-05-30 17:33:50|11603|11599|11599.4|11595.4|11603|11599|11598.2|11594.8|87
1653932040000|2022-05-30 17:34:00|11598.5|11595.7|11597|11594.2|11598.5|11595.7|11597|11593.3|8
1653932050000|2022-05-30 17:34:10|11597.2|11594.4|11595.1|11592.3|11598.9|11594.4|11594.8|11590.5|6
1653932060000|2022-05-30 17:34:20|11595.3|11592.5|11593.7|11590.9|11596.2|11592.5|11593.7|11590.9|5
1653932070000|2022-05-30 17:34:30|||||||||2
1653932090000|2022-05-30 17:34:50|11592.8|11590|11591.8|11587.8|11592.8|11590|11591.8|11587.8|8
1653932100000|2022-05-30 17:35:00|11592.1|11589.3|11592.5|11589.7|11592.7|11589.9|11592.1|11589.3|10
1653932110000|2022-05-30 17:35:10|11592.8|11588.8|11591.7|11588.9|11592.8|11589.7|11591.3|11588.2|6
1653932120000|2022-05-30 17:35:20|11591.9|11589.1|11592.8|11588.8|11592.8|11589.1|11591.9|11588.8|1
1653932130000|2022-05-30 17:35:30|11591.7|11588.9|11591.5|11588.7|11591.7|11588.9|11591.5|11588.7|0
1653932140000|2022-05-30 17:35:40|11591.7|11588.9|11591.7|11588.9|11591.7|11588.9|11591.7|11588.9|0
1653932150000|2022-05-30 17:35:50|11592.2|11589.4|11592.5|11589.7|11594.3|11589.7|11591.4|11586.3|11
1653932160000|2022-05-30 17:36:00|11593|11590.2|11595.4|11591.4|11595.4|11591.4|11593|11590.2|2
1653932170000|2022-05-30 17:36:10|11595.3|11592.5|11595.6|11591.6|11597.9|11592.5|11595.3|11589.9|5
1653932180000|2022-05-30 17:36:20|11594.5|11591.7|11595.4|11591.4|11595.4|11591.7|11594.5|11591.4|0
1653932190000|2022-05-30 17:36:30|11595.6|11591.6|11595.4|11591.4|11595.6|11591.9|11594.5|11591.4|1
1653932200000|2022-05-30 17:36:40|11594.7|11591.9|11594.5|11591.7|11594.7|11591.9|11594.5|11591.7|0
1653932210000|2022-05-30 17:36:50|11595.6|11591.6|11594.5|11591.7|11595.6|11591.7|11594.5|11591.4|0
1653932220000|2022-05-30 17:37:00|11595.4|11591.4|11592.6|11588.6|11595.4|11591.7|11592.4|11588.6|23
1653932230000|2022-05-30 17:37:10|11591.5|11588.7|11590.5|11587.7|11591.5|11588.7|11590.5|11587.7|12
1653932240000|2022-05-30 17:37:20|11590|11587.2|11590.3|11587.5|11590.3|11587.5|11590|11587.2|4
1653932250000|2022-05-30 17:37:30|11590.5|11587.7|11590.5|11587.7|11590.5|11587.7|11590.5|11587.7|0
1653932270000|2022-05-30 17:37:50|11590|11587.2|11590.5|11587.7|11590.5|11587.7|11590|11587.2|2
1653932280000|2022-05-30 17:38:00|11590.8|11586.8|11591|11588.2|11591|11588.2|11589.8|11585.8|3
1653932290000|2022-05-30 17:38:10|11590.5|11587.7|11590.5|11587.7|11590.5|11587.7|11590|11587.2|3
1653932300000|2022-05-30 17:38:20|11590|11587.2|11590|11587.2|11590|11587.2|11590|11587.2|0
1653932310000|2022-05-30 17:38:30|||||||||3
1653932320000|2022-05-30 17:38:40|11589.6|11586.8|11590.6|11586.6|11592.3|11587.2|11589|11584.3|9
1653932330000|2022-05-30 17:38:50|11589.7|11586.9|11592.6|11588.6|11592.6|11588.6|11589.7|11586.6|3
1653932350000|2022-05-30 17:39:10|11592.7|11589.9|11596|11592|11596.1|11592.5|11592.7|11588.1|0
1653932360000|2022-05-30 17:39:20|11596.2|11592.2|11596.2|11592.2|11596.2|11592.2|11596.2|11592.2|0
1653932370000|2022-05-30 17:39:30|11596.6|11592.6|11596.5|11593.7|11600.7|11595.7|11596.5|11592.6|15
1653932390000|2022-05-30 17:39:50|11597.7|11594.9|11599.4|11595.4|11600.9|11597|11597.6|11592.9|15
1653932400000|2022-05-30 17:40:00|11599.1|11596.3|11602.1|11594.1|11602.1|11596.4|11598.5|11593.9|11
1653932410000|2022-05-30 17:40:10|11600.2|11596.2|11599.6|11595.6|11601.9|11596.4|11599.6|11593.9|0
1653932420000|2022-05-30 17:40:20|11599.5|11596.7|11599.5|11596.7|11599.8|11596.7|11599|11595.6|2
1653932430000|2022-05-30 17:40:30|11599.3|11596.5|11599.6|11595.6|11599.6|11596.5|11599.3|11595.6|5
1653932440000|2022-05-30 17:40:40|11600.3|11592.3|11600.3|11592.3|11600.3|11592.3|11600.3|11592.3|2
1653932450000|2022-05-30 17:40:50|11598.6|11594.6|11598.6|11594.6|11598.6|11594.6|11598.6|11594.6|2
1653932460000|2022-05-30 17:41:00|11598.3|11595.5|11598.5|11595.7|11598.5|11595.7|11598.3|11595.5|0
1653932470000|2022-05-30 17:41:10|11598|11595.2|11598.5|11595.7|11600.3|11595.7|11598|11592.3|3
1653932480000|2022-05-30 17:41:20|11599.6|11595.6|11598.5|11595.7|11599.6|11595.9|11598.4|11595.6|1
1653932490000|2022-05-30 17:41:30|11598.2|11595.4|11598|11595.2|11598.2|11595.4|11598|11595.2|0
1653932500000|2022-05-30 17:41:40|11597.6|11594.8|11596.7|11593.9|11597.6|11594.8|11596.7|11593.9|7
1653932510000|2022-05-30 17:41:50|11596.9|11594.1|11596.7|11593.9|11597.8|11594.1|11596.7|11593.8|1
1653932520000|2022-05-30 17:42:00|11596.2|11593.4|11596.7|11593.9|11596.7|11593.9|11596.2|11593.4|4
1653932530000|2022-05-30 17:42:10|||||||||1
1653932540000|2022-05-30 17:42:20|||||||||1
1653932560000|2022-05-30 17:42:40|11596.2|11593.4|11596.2|11593.4|11596.2|11593.4|11596.2|11593.4|0
1653932570000|2022-05-30 17:42:50|||||||||2
1653932580000|2022-05-30 17:43:00|11596.4|11593.6|11596.5|11593.7|11596.7|11593.9|11596.4|11593.6|2
1653932590000|2022-05-30 17:43:10|11596.8|11594|11597.6|11593.6|11597.6|11594.2|11596.8|11593.6|7
1653932600000|2022-05-30 17:43:20|||||||||1
1653932610000|2022-05-30 17:43:30|11596.5|11593.7|11598.1|11590.1|11598.5|11593.7|11596.5|11589.6|1
1653932620000|2022-05-30 17:43:40|11595.8|11591.8|11594.6|11590.6|11596.1|11591.8|11594.4|11588.1|2
1653932630000|2022-05-30 17:43:50|11595|11591|11593.6|11589.6|11595.1|11592.2|11593.6|11589.6|5
1653932650000|2022-05-30 17:44:10|11593.8|11589.8|11593.3|11590.5|11596.1|11591|11593.3|11588.1|4
1653932660000|2022-05-30 17:44:20|11593.5|11590.7|11593.5|11590.7|11593.5|11590.7|11593.5|11590.7|0
1653932670000|2022-05-30 17:44:30|11593|11590.2|11593|11590.2|11593|11590.2|11593|11590.2|1
1653932680000|2022-05-30 17:44:40|||||||||1
1653932690000|2022-05-30 17:44:50|11592.7|11589.9|11592.6|11588.6|11594.3|11589.9|11592|11586.1|4
1653932700000|2022-05-30 17:45:00|11591.5|11588.7|11592.6|11588.6|11592.6|11588.7|11591.5|11588.6|1
1653932720000|2022-05-30 17:45:20|11592.5|11588.5|11592.5|11588.5|11592.5|11588.5|11592.5|11588.5|0
1653932740000|2022-05-30 17:45:40|||||||||1
1653932750000|2022-05-30 17:45:50|11592.2|11589.4|11592.4|11589.6|11592.4|11589.6|11592.2|11589.4|1
1653932760000|2022-05-30 17:46:00|11591.9|11589.1|11591.9|11589.1|11591.9|11589.1|11591.9|11589.1|1
1653932770000|2022-05-30 17:46:10|11592.5|11588.5|11591.5|11587.5|11592.5|11588.5|11590.4|11587.3|4
1653932780000|2022-05-30 17:46:20|11590.6|11587.8|11591.5|11587.5|11591.5|11587.8|11590.4|11587.5|2
1653932790000|2022-05-30 17:46:30|11591.2|11588.4|11591.4|11588.6|11591.4|11588.6|11591.2|11588.4|1
1653932800000|2022-05-30 17:46:40|||||||||6
1653932810000|2022-05-30 17:46:50|11591.7|11588.9|11591.4|11588.6|11591.9|11589.1|11591.4|11588.6|0
1653932820000|2022-05-30 17:47:00|11591.1|11588.3|11591.4|11588.6|11591.4|11588.6|11591.1|11588.3|1
1653932830000|2022-05-30 17:47:10|11591.7|11588.9|11591.9|11589.1|11591.9|11589.1|11591.7|11588.9|0
1653932840000|2022-05-30 17:47:20|11591.7|11588.9|11595.4|11592.6|11595.4|11592.6|11591.7|11588.9|7
1653932850000|2022-05-30 17:47:30|11596.3|11592.3|11596.5|11592.5|11596.7|11593.2|11595.4|11592.3|7
1653932860000|2022-05-30 17:47:40|11596.4|11593.7|11596.6|11588.6|11598|11593.7|11593.9|11588.6|10
1653932880000|2022-05-30 17:48:00|11596.2|11588.2|11595.5|11591.5|11596.2|11591.8|11594.5|11588.2|0
1653932890000|2022-05-30 17:48:10|11598|11590|11598.1|11594.1|11598.1|11594.7|11595.4|11590|49
1653932900000|2022-05-30 17:48:20|11597.8|11595|11597.8|11595|11597.8|11595|11597.8|11595|3
1653932910000|2022-05-30 17:48:30|11598.1|11594.1|11597.8|11595|11598.1|11595|11597.8|11594.1|0
1653932920000|2022-05-30 17:48:40|11597.7|11594.9|11597.8|11595|11599.6|11596.8|11597.2|11594.3|11
1653932930000|2022-05-30 17:48:50|11597.5|11594.7|11599.9|11595.9|11599.9|11596.2|11597.5|11594.7|5
1653932940000|2022-05-30 17:49:00|11599|11596.2|11599.8|11597|11599.8|11597|11598.4|11595.6|1
1653932950000|2022-05-30 17:49:10|11599.6|11596.8|11600.1|11597.3|11600.1|11597.3|11599.6|11596.8|1
1653932960000|2022-05-30 17:49:20|11600.3|11597.5|11599.8|11597|11600.8|11598|11599.8|11597|3
1653932970000|2022-05-30 17:49:30|11600.9|11596.9|11600.7|11596.7|11600.9|11596.9|11600.7|11596.7|2
1653932980000|2022-05-30 17:49:40|11599.3|11596.5|11599.7|11595.7|11600.7|11597|11598.8|11595.7|4
1653932990000|2022-05-30 17:49:50|11599.9|11595.9|11599.9|11595.9|11602.7|11596.7|11599.9|11594.2|2
1653933000000|2022-05-30 17:50:00|11599|11596.2|11602.2|11594.2|11602.2|11596.2|11599|11594.2|4
1653933010000|2022-05-30 17:50:10|11602.4|11594.4|11600.6|11597.8|11603.2|11599.3|11600.3|11594.4|5
1653933020000|2022-05-30 17:50:20|11600.8|11598|11601.9|11597.9|11601.9|11598|11600.8|11597.9|1
1653933030000|2022-05-30 17:50:30|11600.8|11598|11599.8|11597|11601.1|11598|11599.8|11596.5|0
1653933040000|2022-05-30 17:50:40|11600.9|11596.9|11599.4|11596.6|11600.9|11597|11599.4|11596.6|4
1653933050000|2022-05-30 17:50:50|11599.2|11596.4|11598.6|11595.8|11599.5|11596.4|11598.1|11595.3|2
1653933060000|2022-05-30 17:51:00|||||||||1
1653933080000|2022-05-30 17:51:20|11598.3|11595.5|11598|11595.2|11598.3|11595.5|11597.5|11594.7|3
1653933090000|2022-05-30 17:51:30|11597.5|11594.7|11597.2|11594.4|11598.3|11595.2|11597.2|11594.1|2
1653933100000|2022-05-30 17:51:40|||||||||1
1653933110000|2022-05-30 17:51:50|11597|11594.2|11597|11594.2|11597|11594.2|11597|11594.2|0
1653933120000|2022-05-30 17:52:00|11597.3|11594.5|11597|11594.2|11597.3|11594.5|11597|11594.2|1
1653933130000|2022-05-30 17:52:10|11597.5|11594.7|11598.6|11595.8|11598.6|11595.8|11597.5|11594.7|5
1653933140000|2022-05-30 17:52:20|11598.9|11594.9|11598.9|11594.9|11598.9|11595.8|11598|11594.9|1
1653933150000|2022-05-30 17:52:30|11598|11595.2|11598|11595.2|11598.9|11595.2|11598|11594.9|1
1653933160000|2022-05-30 17:52:40|11597|11594.2|11598.9|11594.9|11598.9|11594.9|11597|11594.2|1
1653933170000|2022-05-30 17:52:50|11598.6|11595.8|11598.9|11594.9|11598.9|11595.8|11598.3|11594.9|4
1653933180000|2022-05-30 17:53:00|11597.7|11594.7|11597.5|11594.7|11597.7|11594.7|11597.5|11594.7|0
1653933190000|2022-05-30 17:53:10|11598.1|11595.3|11598.3|11595.5|11598.9|11596.1|11598.1|11595.3|4
1653933200000|2022-05-30 17:53:20|11598.1|11595.3|11597.5|11594.7|11598.1|11595.3|11597.5|11594.7|4
1653933210000|2022-05-30 17:53:30|||||||||1
1653933220000|2022-05-30 17:53:40|11597.2|11594.4|11598|11595.2|11600.6|11595.2|11596.6|11592.6|6
1653933230000|2022-05-30 17:53:50|11598.3|11594.3|11598|11595.2|11598.3|11595.2|11598|11594.3|1
1653933240000|2022-05-30 17:54:00|11597.8|11595|11597.8|11595|11597.8|11595|11597.8|11595|0
1653933250000|2022-05-30 17:54:10|||||||||1
1653933260000|2022-05-30 17:54:20|11597.5|11594.7|11597.2|11594.4|11597.5|11594.7|11597.2|11594.4|2
1653933270000|2022-05-30 17:54:30|11597|11594.2|11597|11594.2|11597|11594.2|11596.5|11593.7|5
1653933280000|2022-05-30 17:54:40|11596.5|11593.7|11596.5|11593.7|11596.5|11593.7|11596.5|11593.7|0
1653933300000|2022-05-30 17:55:00|11596.1|11593.3|11598.1|11594.1|11600.4|11595|11596.1|11591.9|11
1653933310000|2022-05-30 17:55:10|11597.2|11594.4|11597.5|11594.7|11597.5|11594.7|11597|11594.2|0
1653933320000|2022-05-30 17:55:20|11598.1|11595.3|11600.6|11597.8|11600.6|11597.8|11598.1|11595.3|6
1653933330000|2022-05-30 17:55:30|||||||||1
1653933340000|2022-05-30 17:55:40|11601.5|11597.5|11600.6|11597.8|11601.5|11597.8|11600.6|11597.5|2
1653933350000|2022-05-30 17:55:50|11602.4|11594.4|11604.2|11596.2|11604.2|11599.3|11599.9|11594.4|22
1653933360000|2022-05-30 17:56:00|11604.4|11596.4|11602.6|11599.8|11604.4|11600.3|11601.8|11596.4|4
1653933370000|2022-05-30 17:56:10|11602.8|11600|11598.8|11596|11602.8|11600|11598.8|11596|6
1653933380000|2022-05-30 17:56:20|11599.9|11595.9|11599.8|11597|11599.9|11597|11599.3|11595.9|3
1653933390000|2022-05-30 17:56:30|11599.9|11595.9|11599.8|11597|11600.1|11597|11598.8|11595.9|0
1653933400000|2022-05-30 17:56:40|11599.9|11595.9|11599.6|11596.8|11599.9|11596.8|11599.6|11595.9|0
1653933410000|2022-05-30 17:56:50|11599.8|11597|11599.9|11595.9|11599.9|11597|11599.8|11595.9|1
1653933420000|2022-05-30 17:57:00|11598.8|11596|11598.8|11596|11598.8|11596|11598.8|11596|0
1653933430000|2022-05-30 17:57:10|11597.9|11595.1|11597.3|11594.5|11597.9|11595.1|11597.3|11594.5|6
1653933440000|2022-05-30 17:57:20|11597|11594.2|11596.5|11593.7|11597|11594.2|11596.2|11593.4|6
1653933450000|2022-05-30 17:57:30|11596.2|11593.4|11594.3|11590.3|11597|11593.4|11592.2|11588.4|172
1653933460000|2022-05-30 17:57:40|11594|11591.2|11596.1|11592.1|11597.6|11592.1|11594|11589.4|2
1653933470000|2022-05-30 17:57:50|11595.8|11593|11594.4|11591.6|11596|11593.2|11593|11590.2|17
1653933480000|2022-05-30 17:58:00|11593.6|11590.8|11598.8|11590.8|11598.8|11592.6|11593.6|11590.8|17
1653933490000|2022-05-30 17:58:10|11597.8|11589.8|11593.7|11590.9|11597.8|11591.2|11593.7|11589.8|36
1653933500000|2022-05-30 17:58:20|||||||||1
1653933510000|2022-05-30 17:58:30|11593.9|11591.1|11594|11591.2|11594|11591.2|11593.8|11591|25
1653933530000|2022-05-30 17:58:50|11594.3|11591.5|11598.7|11594.7|11598.7|11594.7|11594.3|11591.5|3
1653933540000|2022-05-30 17:59:00|11598.3|11594.3|11599.7|11596.9|11599.9|11597.1|11598.2|11594.3|15
1653933550000|2022-05-30 17:59:10|11600.4|11597.6|11601|11598.2|11602.8|11599|11600.4|11594.8|23
1653933560000|2022-05-30 17:59:20|11601.3|11597.3|11593.9|11591.1|11603|11597.3|11593.7|11590.9|30
1653933570000|2022-05-30 17:59:30|11593.7|11590.9|11599|11591|11599.2|11593.3|11593.7|11588.9|46
1653933580000|2022-05-30 17:59:40|11595.8|11593|11598.6|11590.6|11599|11593|11595.4|11589.9|6
1653933590000|2022-05-30 17:59:50|11599|11591|11596.5|11592.5|11599|11592.7|11596.5|11591|0
1653933600000|2022-05-30 18:00:00|11595.4|11592.6|11599.1|11595.1|11600.4|11595.1|11594.9|11590.8|34
1653933610000|2022-05-30 18:00:10|11600.2|11596.2|11600.6|11592.6|11600.9|11596.9|11599.7|11592.6|4
1653933620000|2022-05-30 18:00:20|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|0
1653933630000|2022-05-30 18:00:30|11598.3|11594.3|11598.9|11594.9|11600.6|11594.9|11598.3|11592.6|1
1653933640000|2022-05-30 18:00:40|11598.8|11596|11598.8|11596|11598.8|11596|11598.8|11596|0
1653933650000|2022-05-30 18:00:50|11598.3|11595.5|11598.1|11594.1|11600.4|11595.5|11597.2|11592.4|3
1653933660000|2022-05-30 18:01:00|11597.2|11594.4|11598|11595.2|11598|11595.2|11597|11594.2|2
1653933670000|2022-05-30 18:01:10|11598.5|11595.7|11598.5|11595.7|11598.5|11595.7|11598.5|11595.7|2
1653933680000|2022-05-30 18:01:20|11598.7|11595.9|11599.5|11596.7|11599.5|11596.7|11598.7|11595.9|5
1653933690000|2022-05-30 18:01:30|11600|11597.2|11601.4|11598.6|11602.7|11599.9|11600|11597.2|10
1653933710000|2022-05-30 18:01:50|||||||||1
1653933720000|2022-05-30 18:02:00|11601.7|11598.9|11599.9|11597.1|11601.7|11598.9|11599.9|11597.1|7
1653933730000|2022-05-30 18:02:10|11599.7|11596.9|11599.9|11597.1|11599.9|11597.1|11599.4|11596.6|3
1653933740000|2022-05-30 18:02:20|11601|11597|11599|11595|11601|11597.3|11599|11595|5
1653933760000|2022-05-30 18:02:40|11598.1|11595.3|11599|11595|11599|11595.3|11597.9|11595|1
1653933770000|2022-05-30 18:02:50|11598.1|11595.3|11598.1|11595.3|11598.1|11595.3|11598.1|11595.3|0
1653933780000|2022-05-30 18:03:00|11597.9|11595.1|11597.1|11594.3|11597.9|11595.1|11597.1|11593.4|2
1653933790000|2022-05-30 18:03:10|11599.1|11591.1|11598.9|11590.9|11599.1|11591.1|11598.9|11590.9|4
1653933800000|2022-05-30 18:03:20|11595.3|11592.5|11595.3|11592.5|11595.3|11592.5|11595.3|11592.5|2
1653933810000|2022-05-30 18:03:30|||||||||1
1653933830000|2022-05-30 18:03:50|11595.6|11592.8|11597.2|11593.2|11597.2|11593.3|11595.6|11592.8|4
1653933840000|2022-05-30 18:04:00|11596.1|11593.3|11596.4|11592.4|11596.4|11593.3|11596.1|11592.4|0
1653933850000|2022-05-30 18:04:10|11595.5|11592.7|11596.4|11592.4|11596.4|11592.7|11595.5|11592.2|8
1653933860000|2022-05-30 18:04:20|11595.3|11592.5|11596.4|11592.4|11596.4|11592.5|11595.3|11592.4|4
1653933880000|2022-05-30 18:04:40|11595.5|11592.7|11594.5|11591.7|11595.6|11592.7|11594.2|11591.4|6
1653933890000|2022-05-30 18:04:50|11595.4|11591.4|11594.5|11591.7|11595.4|11591.7|11594.5|11591.4|1
1653933900000|2022-05-30 18:05:00|11594.7|11591.9|11595.3|11592.5|11595.6|11592.5|11594.7|11591.6|6
1653933930000|2022-05-30 18:05:30|11595.6|11591.6|11595.6|11591.6|11595.6|11592.5|11595.3|11591.6|4
1653933960000|2022-05-30 18:06:00|11594.5|11591.7|11594.5|11591.7|11594.5|11591.7|11594.5|11591.7|3
1653933970000|2022-05-30 18:06:10|||||||||1
1653933980000|2022-05-30 18:06:20|11594.8|11590.8|11595|11591|11595|11591|11594.8|11590.8|17
1653934010000|2022-05-30 18:06:50|11593.8|11590.4|11594.7|11591.9|11595|11591.9|11593.2|11590.4|3
1653934020000|2022-05-30 18:07:00|11595.5|11592.7|11596.3|11593.5|11596.6|11593.5|11595.5|11592.4|9
1653934030000|2022-05-30 18:07:10|11596.5|11593.7|11596.5|11593.7|11597.6|11594.2|11596.5|11593.4|2
1653934040000|2022-05-30 18:07:20|11596.2|11593.4|11594.7|11591.9|11596.6|11593.4|11594.7|11591.9|3
1653934050000|2022-05-30 18:07:30|11597.9|11589.9|11594.7|11591.9|11597.9|11592.5|11594.7|11589.9|4
1653934070000|2022-05-30 18:07:50|11595|11592.2|11599.9|11591.9|11599.9|11592.2|11595|11591.9|3
1653934080000|2022-05-30 18:08:00|11597.4|11593.4|11597.4|11593.4|11597.4|11593.4|11597.4|11593.4|0
1653934090000|2022-05-30 18:08:10|11599.2|11594.6|11598.5|11595.7|11599.6|11595.7|11598.5|11594.6|1
1653934100000|2022-05-30 18:08:20|11598|11595.2|11599.9|11591.9|11599.9|11595.2|11597.6|11591.9|3
1653934110000|2022-05-30 18:08:30|11597.6|11593.6|11599.1|11591.1|11599.1|11593.6|11597.4|11591.1|1
1653934120000|2022-05-30 18:08:40|11596.8|11592.8|11596.8|11592.8|11596.8|11592.8|11596.8|11592.8|1
1653934130000|2022-05-30 18:08:50|11596.6|11592.6|11596.6|11592.6|11596.6|11592.6|11596.6|11592.6|0
1653934140000|2022-05-30 18:09:00|11595.7|11592.9|11595.5|11592.7|11595.7|11592.9|11595.5|11592.7|1
1653934160000|2022-05-30 18:09:20|11595.7|11592.9|11597.1|11594.3|11597.1|11594.3|11595.7|11592.9|2
1653934200000|2022-05-30 18:10:00|11596.8|11594|11597.1|11594.3|11599.3|11594.3|11596.8|11591.1|4
1653934220000|2022-05-30 18:10:20|11599.1|11591.1|11596.6|11592.6|11599.1|11592.8|11596.6|11591.1|3
1653934230000|2022-05-30 18:10:30|11599.1|11591.1|11599.1|11591.1|11599.1|11591.1|11599.1|11591.1|0
1653934240000|2022-05-30 18:10:40|11598.5|11590.5|11596.2|11592.2|11598.5|11592.2|11596.2|11590.5|0
1653934250000|2022-05-30 18:10:50|11596.6|11592.6|11599.1|11591.1|11599.1|11592.6|11596.6|11591.1|1
1653934260000|2022-05-30 18:11:00|11596.6|11592.6|11596.6|11592.6|11597.2|11593.8|11596.6|11592.6|2
1653934290000|2022-05-30 18:11:30||11593.8||11592.6||11593.8||11592.6|1
1653934300000|2022-05-30 18:11:40|11596.3|11593.5|11596.3|11593.5|11596.3|11593.5|11596.3|11593.5|0
1653934350000|2022-05-30 18:12:30|11596.6|11592.6|11596.6|11592.6|11596.6|11592.6|11596.6|11592.6|3
1653934370000|2022-05-30 18:12:50|11596.8|11592.8|11596.8|11592.8|11599.1|11592.8|11596.8|11591.1|3
1653934380000|2022-05-30 18:13:00|11596.6|11592.6|11596.3|11593.5|11596.6|11593.5|11596.3|11592.6|1
1653934390000|2022-05-30 18:13:10|11596|11593.2|11596.3|11593.5|11596.4|11593.5|11595.5|11592.4|2
1653934400000|2022-05-30 18:13:20|11596.6|11593.8|11595.8|11593|11596.6|11593.8|11595.8|11593|2
1653934410000|2022-05-30 18:13:30|11596.3|11593.5|11595.5|11592.7|11596.6|11593.5|11595|11592.2|3
1653934420000|2022-05-30 18:13:40|11595.8|11593|11596.9|11594.1|11597.4|11594.1|11595.8|11593|4
1653934440000|2022-05-30 18:14:00|11597.2|11593.2|11597.2|11593.2|11597.2|11593.2|11597.2|11593.2|0
1653934450000|2022-05-30 18:14:10|11592.9|11590.1|11596.9|11594.1|11598.7|11594.1|11592.9|11590.1|3
1653934470000|2022-05-30 18:14:30|11597.2|11593.2|11598.9|11590.9|11598.9|11593.2|11597.2|11590.9|1
1653934480000|2022-05-30 18:14:40|11597.2|11593.2|11597.2|11593.2|11597.2|11593.2|11597.2|11593.2|1
1653934490000|2022-05-30 18:14:50|11596.9|11594.1|11596.9|11594.1|11596.9|11594.1|11596.9|11594.1|0
1653934500000|2022-05-30 18:15:00|11597.2|11593.2|11598.9|11590.9|11599.7|11594.1|11596.4|11590.9|18
1653934510000|2022-05-30 18:15:10|11597.2|11593.2|11597.2|11593.2|11599.2|11593.2|11597.2|11590.9|6
1653934520000|2022-05-30 18:15:20|11598.9|11590.9|11598.9|11590.9|11598.9|11590.9|11598.9|11590.9|6
1653934530000|2022-05-30 18:15:30|11599.1|11591.1|11597.2|11593.2|11599.4|11593.2|11597.2|11591.1|6
1653934540000|2022-05-30 18:15:40|11599.5|11591.5|11599.5|11591.5|11599.5|11591.5|11599.5|11591.5|0
1653934550000|2022-05-30 18:15:50|11599.7|11591.7|11598|11594|11599.7|11594|11598|11591.7|0
1653934560000|2022-05-30 18:16:00|11597.1|11594.3|11596.9|11594.1|11597.2|11594.3|11596.6|11593.2|4
1653934570000|2022-05-30 18:16:10|11596.4|11593.6|11594.5|11586.5|11596.9|11593.6|11591.3|11586.5|17
1653934580000|2022-05-30 18:16:20|11594.9|11586.9|11591.1|11588.3|11594.9|11588.5|11591.1|11586.9|3
1653934600000|2022-05-30 18:16:40|11591.3|11588.5|11593.2|11589.2|11594.9|11589.2|11591.3|11586.4|2
1653934610000|2022-05-30 18:16:50|11593.6|11590.8|11592.1|11589.3|11593.6|11590.8|11591.8|11589|6
1653934620000|2022-05-30 18:17:00|11596.7|11588.7|11596.7|11588.7|11596.7|11588.7|11596.7|11588.7|2
1653934630000|2022-05-30 18:17:10|11596.6|11588.6|11593.1|11589.1|11596.6|11589.1|11593.1|11588.4|1
1653934660000|2022-05-30 18:17:40|11590.7|11587.9|11590.7|11587.9|11590.7|11587.9|11590.5|11587.7|3
1653934670000|2022-05-30 18:17:50|11590.2|11587.4|11590.2|11587.4|11590.2|11587.4|11590.2|11587.4|0
1653934680000|2022-05-30 18:18:00|11590|11587.2|11590.2|11587.4|11590.2|11587.4|11590|11587.2|2
1653934700000|2022-05-30 18:18:20|11591.1|11587.1|11590.5|11587.7|11594.8|11588.5|11590|11586|9
1653934710000|2022-05-30 18:18:30|11591.1|11587.1|11593.1|11589.1|11594.6|11589.1|11591.1|11584.8|3
1653934720000|2022-05-30 18:18:40|11591.9|11589.7|11593.1|11589.1|11595.8|11590.4|11591.9|11587.8|2
1653934740000|2022-05-30 18:19:00|11594.6|11586.6|11593.5|11589.5|11594.6|11589.5|11593.5|11586.6|0
1653934750000|2022-05-30 18:19:10|11594.1|11590.1|11594.3|11590.3|11594.3|11590.3|11594.1|11590.1|0
1653934760000|2022-05-30 18:19:20|11594.1|11590.1|11594.1|11590.1|11594.1|11590.1|11594.1|11590.1|0
1653934770000|2022-05-30 18:19:30|11593.2|11590.4|11594.2|11591.4|11594.2|11591.4|11593.2|11590.4|0
1653934800000|2022-05-30 18:20:00|11594.4|11591.6|11602.9|11598.9|11604|11598.9|11594.4|11589.8|67
1653934810000|2022-05-30 18:20:10|11602.6|11599.8|11603.7|11599.7|11603.7|11600|11602.6|11599.7|0
1653934820000|2022-05-30 18:20:20|11602.8|11600|11604.7|11600.7|11605.2|11600.7|11602.8|11597.2|15
1653934830000|2022-05-30 18:20:30|11603.8|11601|11604.7|11600.7|11604.7|11601|11603.6|11600.7|3
1653934840000|2022-05-30 18:20:40|11603.6|11600.8|11603.2|11595.2|11605.2|11600.8|11602|11595.2|9
1653934850000|2022-05-30 18:20:50|11603|11595|11604.6|11596.6|11604.6|11596.6|11603|11595|9
1653934860000|2022-05-30 18:21:00|11602.9|11598.9|11601.6|11593.6|11604.6|11598.9|11601.6|11593.6|3
1653934870000|2022-05-30 18:21:10|11600.1|11596.1|11600.1|11596.1|11600.1|11596.1|11600.1|11596.1|0
1653934880000|2022-05-30 18:21:20|11599.9|11595.9|11601.6|11593.6|11601.6|11595.9|11599.9|11593.6|1
1653934900000|2022-05-30 18:21:40|11602.4|11594.4|11601.6|11593.6|11603.9|11596.1|11600.1|11593.6|1
1653934920000|2022-05-30 18:22:00|11598|11595.2|11598|11595.2|11598|11595.2|11598|11595.2|0
1653934930000|2022-05-30 18:22:10|11598.4|11595.6|11601.6|11593.6|11601.6|11595.6|11598.4|11593.6|1
1653934950000|2022-05-30 18:22:30|||||||||1
1653934960000|2022-05-30 18:22:40|11602.4|11594.4|11603.6|11595.6|11603.6|11595.6|11602.4|11594.4|8
1653934970000|2022-05-30 18:22:50|11604.6|11596.6|11604.6|11596.6|11604.6|11596.6|11604.6|11596.6|0
1653934980000|2022-05-30 18:23:00|11605.5|11597.5|11605.3|11601.3|11605.5|11602.2|11605|11597.5|7
1653934990000|2022-05-30 18:23:10|11607.6|11599.6|11606.3|11602.3|11607.6|11602.3|11605.6|11599.6|10
1653935000000|2022-05-30 18:23:20|11607.6|11599.6|11607.6|11599.6|11608.6|11603.1|11606.1|11599.6|7
1653935010000|2022-05-30 18:23:30|11610.8|11608|11616.3|11613.5|11622.5|11616.5|11610.8|11606.4|95
1653935020000|2022-05-30 18:23:40|11616.1|11613.3|11616.2|11608.2|11616.9|11613.3|11613.7|11607.4|14
1653935030000|2022-05-30 18:23:50|11615.2|11607.2|11610.6|11602.6|11615.2|11611|11608.9|11602.6|19
1653935040000|2022-05-30 18:24:00|11608.3|11604.3|11607.7|11603.7|11612.2|11604.3|11607.7|11602.4|10
1653935050000|2022-05-30 18:24:10|11610.2|11602.2|11607.7|11603.7|11611.2|11605.2|11607.7|11602.2|3
1653935060000|2022-05-30 18:24:20|11607.9|11603.9|11607.7|11603.7|11607.9|11603.9|11607.7|11603.7|0
1653935070000|2022-05-30 18:24:30|11607.4|11604.6|11607.4|11604.6|11607.4|11604.6|11607.4|11604.6|0
1653935080000|2022-05-30 18:24:40|11607.6|11604.8|11607.1|11603.1|11609.4|11604.8|11606.9|11601.2|5
1653935090000|2022-05-30 18:24:50|11606.9|11602.9|11606.8|11604|11606.9|11604|11606.6|11602.9|1
1653935100000|2022-05-30 18:25:00|11607|11604.2|11609.8|11607|11613.6|11607|11607|11601.3|42
1653935110000|2022-05-30 18:25:10|11610|11607.2|11606|11603.2|11610|11607.2|11606|11602.9|7
1653935120000|2022-05-30 18:25:20|11606.9|11602.9|11605.1|11597.1|11606.9|11602.9|11602.3|11596|18
1653935130000|2022-05-30 18:25:30|11605.3|11597.3|11601.6|11598.8|11605.3|11598.8|11600.9|11595.2|6
1653935140000|2022-05-30 18:25:40|11601.9|11597.9|11597.4|11594.6|11603.4|11597.9|11597.4|11594.6|10
1653935150000|2022-05-30 18:25:50|||||||||1
1653935160000|2022-05-30 18:26:00|11601.5|11593.5|11601.8|11593.8|11603.1|11595.1|11601.2|11593.2|3
1653935170000|2022-05-30 18:26:10|11602.8|11594.8|11602.8|11594.8|11603.8|11595.8|11602.8|11594.8|6
1653935190000|2022-05-30 18:26:30|||||||||2
1653935200000|2022-05-30 18:26:40|11599.3|11596.5|11601.3|11597.3|11602.8|11597.3|11599.3|11594.8|2
1653935220000|2022-05-30 18:27:00|11601.1|11597.1|11603.8|11595.8|11603.8|11597.5|11601.1|11594.3|2
1653935230000|2022-05-30 18:27:10|11605.7|11597.7|11604.9|11596.9|11605.7|11597.7|11604.9|11596.9|4
1653935240000|2022-05-30 18:27:20|11604.6|11601.8|11599.7|11596.9|11605.9|11601.8|11599.7|11596.9|10
1653935250000|2022-05-30 18:27:30|11599.3|11595.3|11599.2|11596.4|11599.3|11596.4|11598.2|11595.3|1
1653935260000|2022-05-30 18:27:40|||||||||1
1653935270000|2022-05-30 18:27:50|11599|11596.2|11599.3|11595.3|11599.3|11596.2|11599|11595.3|7
1653935280000|2022-05-30 18:28:00|11601|11593|11595.9|11593.1|11601|11594.6|11595.9|11593|12
1653935290000|2022-05-30 18:28:10|11595|11592.2|11600.8|11592.8|11601.8|11594.1|11594.8|11591.8|14
1653935300000|2022-05-30 18:28:20|11598.5|11594.5|11599.3|11595.3|11599.3|11595.3|11598.5|11594.5|1
1653935310000|2022-05-30 18:28:30|11599.1|11595.1|11604.5|11600.5|11604.5|11600.5|11598.2|11594.3|9
1653935320000|2022-05-30 18:28:40|11606.8|11598.8|11604.5|11600.5|11606.8|11600.5|11604.1|11598|4
1653935330000|2022-05-30 18:28:50|11603.9|11601.1|11601.8|11593.8|11603.9|11601.1|11601.7|11593.8|19
1653935340000|2022-05-30 18:29:00|11600.8|11592.8|11600.2|11597.4|11600.8|11597.4|11599.7|11592.8|6
1653935350000|2022-05-30 18:29:10|11599.9|11597.1|11602.7|11599.9|11602.7|11599.9|11599.7|11596.9|6
1653935370000|2022-05-30 18:29:30|11602.9|11600.1|11602.5|11599.7|11603|11600.2|11602.1|11599.3|28
1653935380000|2022-05-30 18:29:40|11602.8|11600|11607|11599|11607|11600|11602.5|11599|5
1653935390000|2022-05-30 18:29:50|11605.3|11602.5|11607.8|11599.8|11607.8|11603.1|11605.3|11599.8|20
1653948000000|2022-05-30 22:00:00|11628|11624|11620.7|11616.7|11628.5|11624|11618.3|11611.6|530
1653948010000|2022-05-30 22:00:10|11624.2|11616.2|11621.5|11613.5|11624.6|11617.2|11610.8|11606.8|54
1653948020000|2022-05-30 22:00:20|11621.1|11613.1|11616.7|11608.7|11624.7|11617.1|11616.7|11608.7|16
1653948030000|2022-05-30 22:00:30|11616.2|11608.2|11622.2|11614.2|11622.7|11614.7|11613.7|11608.2|17
1653948040000|2022-05-30 22:00:40|11621.7|11613.7|11616.5|11612.5|11625.2|11621.2|11616|11608|25
1653948050000|2022-05-30 22:00:50|11618.2|11610.2|11619.4|11611.4|11619.4|11614.8|11616.2|11610|4
1653948060000|2022-05-30 22:01:00|11617.7|11613.7|11627|11619|11627.2|11621.5|11617.4|11611.7|18
1653948070000|2022-05-30 22:01:10|11626.9|11618.9|11625.9|11617.9|11629.9|11623.4|11624.2|11617.9|3
1653948080000|2022-05-30 22:01:20|11622.5|11619.7|11623.9|11615.9|11625.4|11619.7|11621|11614.4|17
1653948090000|2022-05-30 22:01:30|11623.4|11615.4|11615.8|11613|11623.4|11616.7|11615.8|11611.4|11
1653948100000|2022-05-30 22:01:40|11615.4|11611.4|11615.3|11612.5|11615.4|11612.5|11614.3|11611.4|22
1653948110000|2022-05-30 22:01:50|11615.1|11612.3|11615.3|11612.5|11615.3|11612.5|11615.1|11612.3|1
1653948120000|2022-05-30 22:02:00|11614.7|11611.9|11604.3|11601.5|11614.7|11611.9|11604.3|11601.2|40
1653948130000|2022-05-30 22:02:10|11604.5|11601.7|11607.1|11603.1|11611.1|11604.5|11592|11584|133
1653948140000|2022-05-30 22:02:20|11606.6|11602.6|11606.1|11602.1|11607.4|11602.7|11602.8|11599.1|9
1653948150000|2022-05-30 22:02:30|11604.9|11602.7|11606.2|11603.4|11607.1|11603.4|11604.9|11602.7|8
1653948160000|2022-05-30 22:02:40|11606|11603.2|11607|11604.2|11608.8|11604.2|11606|11600.8|1
1653948170000|2022-05-30 22:02:50|11607.1|11603.1|11608.6|11600.6|11608.6|11604.2|11607|11600.1|4
1653948180000|2022-05-30 22:03:00|11606|11603.2|11605|11602.2|11608.6|11603.2|11605|11600.6|5
1653948190000|2022-05-30 22:03:10|11607.9|11605.1|11617.8|11609.8|11617.8|11611.3|11607.9|11603|31
1653948200000|2022-05-30 22:03:20|11615.3|11611.3|11613.3|11609.3|11617.3|11611.3|11613.3|11607.8|5
1653948210000|2022-05-30 22:03:30|11613.5|11609.5|11612.8|11604.8|11613.5|11609.5|11611.3|11604.8|6
1653948220000|2022-05-30 22:03:40|11612.6|11604.6|11610.3|11606.3|11612.6|11606.3|11610.3|11604.6|0
1653948230000|2022-05-30 22:03:50|11611.1|11607.1|11611.4|11608.6|11611.4|11608.6|11610.5|11606.5|6
1653948250000|2022-05-30 22:04:10|11611.9|11609.1|11603.4|11600.6|11611.9|11609.1|11603.4|11600.6|10
1653948260000|2022-05-30 22:04:20|11603.5|11599.5|11599.4|11596.6|11603.5|11599.6|11599.4|11596.5|5
1653948270000|2022-05-30 22:04:30|11599.5|11595.5|11597.5|11593.5|11600|11595.5|11597.5|11591.8|12
1653948280000|2022-05-30 22:04:40|11596.6|11593.8|11601|11593|11601|11596.6|11596.1|11592.5|9
1653948290000|2022-05-30 22:04:50|11599.8|11595.8|11602.9|11598.9|11605.7|11598.9|11599|11595|14
1653948300000|2022-05-30 22:05:00|11602.5|11598.5|11610.5|11606.5|11611.6|11606.5|11602.5|11598.5|24
1653948310000|2022-05-30 22:05:10|11612|11604|11612|11604|11613.2|11607.6|11609.4|11604|16
1653948320000|2022-05-30 22:05:20|11610.2|11606.2|11614.5|11610.5|11614.7|11611.6|11610.2|11604.7|12
1653948330000|2022-05-30 22:05:30|11616.7|11608.7|11612.8|11610|11617|11611.2|11612.8|11608.7|3
1653948340000|2022-05-30 22:05:40|11612.4|11609.6|11613.5|11609.5|11613.5|11609.8|11610.4|11604|8
1653948350000|2022-05-30 22:05:50|11613.4|11609.4|11618.3|11615.5|11619.9|11615.5|11613.4|11609.4|12
1653948360000|2022-05-30 22:06:00|11619.3|11616.5|11619.4|11615.4|11622.9|11618.5|11619.3|11614|19
1653948370000|2022-05-30 22:06:10|11618.3|11615.5|11624|11620|11625.5|11620|11618.3|11614.7|25
1653948380000|2022-05-30 22:06:20|11623.7|11620.9|11630|11626|11631.5|11626|11623.4|11620|18
1653948390000|2022-05-30 22:06:30|11630.2|11626.2|11631|11627|11632.5|11628.8|11627.9|11624.5|17
1653948400000|2022-05-30 22:06:40|11630.1|11627.3|11629.4|11625.4|11630.1|11627.3|11629.4|11625.4|12
1653948410000|2022-05-30 22:06:50|11629.2|11625.2|11625.5|11617.5|11629.2|11625.6|11623.8|11617.2|13
1653948420000|2022-05-30 22:07:00|11623.5|11620.7|11616.9|11614.1|11626.5|11621.1|11616.9|11612.5|9
1653948430000|2022-05-30 22:07:10|11616.7|11613.9|11617.3|11609.3|11617.3|11613.9|11610.2|11606.2|37
1653948440000|2022-05-30 22:07:20|11615|11611|11614.9|11612.1|11615|11612.1|11614.7|11611|3
1653948450000|2022-05-30 22:07:30|11615.1|11612.3|11616.4|11612.4|11617.9|11614|11615.1|11609.9|8
1653948460000|2022-05-30 22:07:40|11616.8|11613.6|11620.1|11617.3|11620.4|11617.3|11616.8|11613.6|9
1653948470000|2022-05-30 22:07:50|11620.3|11617.5|11621.2|11617.2|11621.4|11617.5|11620.3|11617.2|2
1653948480000|2022-05-30 22:08:00|11620.1|11617.3|11620.6|11616.6|11621.2|11617.3|11620.1|11616.6|5
1653948490000|2022-05-30 22:08:10|11619.3|11616.5|11618.4|11614.4|11620.9|11616.5|11617.2|11611.9|8
1653948500000|2022-05-30 22:08:20|11618.2|11614.2|11618.2|11614.2|11618.2|11614.2|11618.2|11614.2|1
1653948510000|2022-05-30 22:08:30|11617.4|11613.4|11617.4|11613.4|11617.4|11614.5|11617.3|11613.4|7
1653948520000|2022-05-30 22:08:40|11619.7|11611.7|11617.4|11613.4|11619.7|11613.7|11616.3|11611.7|2
1653948530000|2022-05-30 22:08:50|11616.5|11613.7|11616.6|11612.6|11616.6|11613.7|11616.3|11612.6|0
1653948540000|2022-05-30 22:09:00|11616.4|11612.4|11615.3|11612.5|11616.4|11613.5|11615.3|11612.4|1
1653948550000|2022-05-30 22:09:10|11616.2|11612.2|11616.3|11613.5|11616.3|11613.5|11615.9|11612.2|6
1653948560000|2022-05-30 22:09:20|11616.1|11613.3|11616.4|11612.4|11616.4|11613.3|11616.1|11612.4|1
1653948570000|2022-05-30 22:09:30|11616.8|11613.6|11618.8|11616|11618.8|11616|11616.4|11612.4|9
1653948580000|2022-05-30 22:09:40|11618.3|11615.5|11619.4|11615.4|11619.4|11615.5|11618.3|11615.4|3
1653948590000|2022-05-30 22:09:50|11618.6|11614.6|11619.4|11615.4|11620.9|11616.5|11618.4|11612.9|6
1653948600000|2022-05-30 22:10:00|11618.8|11614.8|11618.4|11614.4|11620.9|11614.8|11618.4|11611.9|2
1653948610000|2022-05-30 22:10:10|11619|11616.2|11621.2|11617.2|11621.4|11618.5|11619|11616.2|15
1653948620000|2022-05-30 22:10:20|11621.4|11617.4|11621.4|11617.4|11621.4|11617.4|11621.4|11617.4|0
1653948630000|2022-05-30 22:10:30|11621.2|11617.2|11620.3|11617.5|11621.2|11617.5|11620.3|11617.2|0
1653948650000|2022-05-30 22:10:50|11620.5|11617.7|11620.5|11617.7|11620.5|11617.7|11620.5|11617.7|0
1653948660000|2022-05-30 22:11:00|11620.1|11617.3|11618.5|11610.5|11620.4|11617.3|11616.4|11610.5|20
1653948670000|2022-05-30 22:11:10|11616.8|11612.8|11618|11614|11619|11615.6|11616.8|11612.8|4
1653948680000|2022-05-30 22:11:20|11617.9|11615.1|11617.9|11615.1|11617.9|11615.1|11617.9|11615.1|0
1653948690000|2022-05-30 22:11:30|11617.4|11614.6|11618.4|11615.6|11618.9|11616.1|11617.4|11614.6|1
1653948700000|2022-05-30 22:11:40|11618.1|11615.3|11617.9|11615.1|11618.1|11615.3|11617.9|11615.1|1
1653948710000|2022-05-30 22:11:50|11617|11613|11617|11613|11617|11613.1|11615.7|11612.6|10
1653948720000|2022-05-30 22:12:00|11616.7|11613.9|11616|11612|11616.9|11614.1|11616|11612|2
1653948730000|2022-05-30 22:12:10|11614.8|11611.6|11617.9|11615.1|11618.4|11615.6|11614.8|11611.6|19
1653948740000|2022-05-30 22:12:20|11618|11614|11617.9|11615.1|11618|11615.1|11617.4|11614|1
1653948750000|2022-05-30 22:12:30|11618.9|11616.1|11618.9|11616.1|11618.9|11616.1|11618.4|11615.6|3
1653948760000|2022-05-30 22:12:40|11618.6|11615.8|11617.4|11614.6|11618.6|11615.8|11617.4|11614.6|0
1653948770000|2022-05-30 22:12:50|11617.9|11615.1|11618|11614|11618.2|11615.1|11617.4|11614|2
1653948780000|2022-05-30 22:13:00|11617.6|11613.6|11613.9|11611.1|11618.7|11613.6|11609.7|11606|22
1653948790000|2022-05-30 22:13:10|11618|11610|11617|11613|11618.7|11613|11617|11610|2
1653948800000|2022-05-30 22:13:20|11617.2|11613.2|11615|11611|11618|11614.1|11615|11609.7|3
1653948810000|2022-05-30 22:13:30|||||||||1
1653948820000|2022-05-30 22:13:40|11613.9|11611.1|11614|11610|11614.2|11611.1|11613.7|11610|1
1653948830000|2022-05-30 22:13:50|11613.4|11609.4|11612|11608|11615.5|11609.5|11611.9|11606.1|10
1653948840000|2022-05-30 22:14:00|11613.5|11605.5|11611|11607|11613.5|11607|11611|11604.5|1
1653948850000|2022-05-30 22:14:10|11610.1|11607.3|11609.9|11607.1|11610.1|11607.3|11609.9|11607.1|0
1653948860000|2022-05-30 22:14:20|11610.2|11606.2|11611|11607|11611|11607|11610|11606|7
1653948870000|2022-05-30 22:14:30|11609.9|11607.1|11610.9|11608.1|11611|11608.1|11609.9|11607|1
1653948880000|2022-05-30 22:14:40|||||||||3
1653948890000|2022-05-30 22:14:50|11610.6|11607.8|11610|11606|11611.4|11608.1|11610|11606|7
1653948900000|2022-05-30 22:15:00|11611.7|11603.7|11609|11601|11611.7|11605.8|11609|11601|5
1653948910000|2022-05-30 22:15:10|11609.3|11601.3|11605.2|11601.2|11609.3|11602.1|11604.9|11601|3
1653948920000|2022-05-30 22:15:20|11604.9|11602.1|11603.2|11599.2|11605.3|11602.1|11603.2|11597.3|7
1653948930000|2022-05-30 22:15:30|11603|11599|11601.9|11599.1|11605.5|11599.3|11601.9|11597.5|3
1653948940000|2022-05-30 22:15:40|11602.4|11599.6|11604.9|11602.1|11604.9|11602.1|11602.4|11599.6|4
1653948950000|2022-05-30 22:15:50|11605.2|11602.4|11604.9|11602.1|11605.4|11602.6|11604.9|11602.1|2
1653948960000|2022-05-30 22:16:00|11605.2|11601.2|11597.2|11593.2|11605.7|11601.3|11597.2|11591.7|28
1653948970000|2022-05-30 22:16:10|11597.4|11593.4|11601.2|11597.2|11602.7|11597.2|11597.4|11593.4|13
1653948980000|2022-05-30 22:16:20|11600|11598.3|11604.9|11596.9|11606.1|11599.2|11600|11595.4|18
1653948990000|2022-05-30 22:16:30|11601.1|11598.3|11605.3|11597.3|11605.9|11599.2|11601.1|11596.9|3
1653949000000|2022-05-30 22:16:40|11605.1|11597.1|11605.9|11597.9|11605.9|11597.9|11605.1|11597.1|1
1653949010000|2022-05-30 22:16:50|11603.6|11599.6|11603.4|11599.4|11603.6|11599.6|11603.4|11599.4|0
1653949020000|2022-05-30 22:17:00|11602.3|11599.5|11601.8|11599|11602.3|11599.5|11601.8|11599|1
1653949030000|2022-05-30 22:17:10|11603|11597.9|11603.4|11599.4|11605.9|11601.4|11603|11597|4
1653949040000|2022-05-30 22:17:20|11602.5|11599.7|11602.3|11599.5|11602.5|11599.7|11602.3|11599.5|1
1653949050000|2022-05-30 22:17:30|11604.4|11600.4|11603.4|11599.4|11604.4|11600.4|11603.4|11599.4|16
1653949060000|2022-05-30 22:17:40|11602.8|11598.8|11600.4|11596.4|11602.8|11598.9|11600.4|11596.4|7
1653949070000|2022-05-30 22:17:50|11600.2|11596.2|11597.5|11594.7|11602.4|11596.2|11597.5|11593.9|1
1653949080000|2022-05-30 22:18:00|11597.8|11595|11603.4|11599.4|11604.9|11600.5|11597.3|11593.6|27
1653949090000|2022-05-30 22:18:10|11602.3|11599.5|11602.3|11599.5|11602.3|11599.5|11602.3|11599.5|1
1653949100000|2022-05-30 22:18:20|11603.2|11599.2|11603.3|11600.5|11603.4|11600.5|11602.3|11599.2|6
1653949110000|2022-05-30 22:18:30|11603.1|11600.3|11603.3|11600.5|11603.4|11600.5|11603.1|11599.4|1
1653949120000|2022-05-30 22:18:40|11603.4|11599.4|11602.6|11598.6|11603.4|11599.7|11602.5|11598.6|1
1653949130000|2022-05-30 22:18:50|11602.3|11599.5|11602.6|11598.6|11602.6|11599.5|11602.3|11598.6|1
1653949140000|2022-05-30 22:19:00|11602.3|11599.5|11603.4|11599.4|11603.4|11599.5|11602.3|11598.6|0
1653949150000|2022-05-30 22:19:10|11605.1|11597.1|11603.4|11599.4|11605.1|11599.4|11602.6|11596.9|2
1653949180000|2022-05-30 22:19:40|11603.1|11600.3|11605.1|11602.3|11605.3|11602.5|11603.1|11600.3|21
1653949190000|2022-05-30 22:19:50|11605.6|11602.8|11604.5|11601.7|11605.6|11602.8|11604.5|11601.7|2
1653949200000|2022-05-30 22:20:00|11604.1|11600.1|11599.1|11595.1|11604.1|11600.1|11599.1|11595.1|62
1653949210000|2022-05-30 22:20:10|||||||||1
1653949220000|2022-05-30 22:20:20|11600.4|11596.4|11604.4|11596.4|11604.4|11596.9|11600.4|11595.2|60
1653949230000|2022-05-30 22:20:30|11602.1|11598.1|11600.8|11598|11602.1|11598.2|11600.8|11597.9|0
1653949240000|2022-05-30 22:20:40|11601.8|11599|11602.8|11600|11603.5|11600.7|11601.8|11598.9|14
1653949250000|2022-05-30 22:20:50|11602.3|11599.5|11602|11599.2|11602.3|11599.5|11602|11599.2|3
1653949260000|2022-05-30 22:21:00|11602.5|11599.7|11602.5|11599.7|11602.5|11599.7|11602.5|11599.7|1
1653949270000|2022-05-30 22:21:10|11602.2|11599.4|11602.5|11599.7|11602.5|11599.7|11602.2|11599.4|10
1653949280000|2022-05-30 22:21:20|11602.7|11599.9|11603.8|11599.8|11603.8|11600.9|11602.7|11599.8|5
1653949290000|2022-05-30 22:21:30|11603.5|11600.7|11603.3|11599.3|11603.8|11600.7|11601.7|11598.9|2
1653949300000|2022-05-30 22:21:40|11603.2|11600.4|11605.2|11602.4|11605.3|11602.4|11603.2|11600.4|36
1653949310000|2022-05-30 22:21:50|11605.8|11601.8|11603.1|11599.1|11605.8|11601.8|11603|11599.1|3
1653949320000|2022-05-30 22:22:00|11602.8|11600|11603.1|11599.1|11603.3|11600|11602.8|11599.1|2
1653949330000|2022-05-30 22:22:10|11603|11600.2|11603|11600.2|11603|11600.2|11603|11600.2|5
1653949340000|2022-05-30 22:22:20|11603.3|11599.3|11602|11599.2|11603.3|11600.2|11602|11599.1|9
1653949350000|2022-05-30 22:22:30|11601.7|11598.9|11602|11599.2|11602.5|11599.7|11601.7|11598.9|3
1653949360000|2022-05-30 22:22:40|11602.2|11599.4|11602|11599.2|11603.1|11599.4|11602|11599.1|1
1653949370000|2022-05-30 22:22:50|||||||||32
1653949380000|2022-05-30 22:23:00|11600.2|11597.4|11601.2|11598.4|11601.6|11598.4|11600.2|11597.1|15
1653949390000|2022-05-30 22:23:10|11602.1|11598.1|11600.3|11597.5|11602.1|11598.4|11600|11597.2|12
1653949400000|2022-05-30 22:23:20|11600|11597.2|11596|11593.2|11600|11597.2|11596|11593.2|12
1653949410000|2022-05-30 22:23:30|11595.2|11591.2|11597.6|11594.8|11598|11595.2|11593.8|11590.1|16
1653949420000|2022-05-30 22:23:40|11597.8|11595|11595.3|11591.3|11597.8|11595|11595.3|11591.3|4
1653949430000|2022-05-30 22:23:50|11595|11592.2|11594.8|11592|11595.5|11592.7|11593.8|11591|14
1653949440000|2022-05-30 22:24:00|11594.1|11591.3|11595.3|11592.5|11595.3|11592.5|11593.8|11590.9|2
1653949450000|2022-05-30 22:24:10|11596.5|11594|11599.3|11595.3|11601.2|11595.5|11595.9|11593.1|33
1653949460000|2022-05-30 22:24:20|11599.9|11595.9|11603.1|11599.1|11604.8|11599.1|11599.9|11595.1|44
1653949470000|2022-05-30 22:24:30|11603.5|11599.5|11603.2|11600.4|11604.3|11600.4|11602.4|11599.3|29
1653949480000|2022-05-30 22:24:40|11603.5|11599.5|11601.3|11597.3|11604.7|11599.5|11601.3|11595.8|9
1653949490000|2022-05-30 22:24:50|11600.2|11597.4|11601.3|11597.3|11601.3|11597.4|11599.7|11596.2|27
1653949500000|2022-05-30 22:25:00|11601.1|11597.1|11603.3|11599.3|11603.3|11599.3|11598.2|11593.8|24
1653949510000|2022-05-30 22:25:10|11603.9|11599.9|11605.3|11601.3|11605.8|11602.4|11603.2|11599.9|21
1653949520000|2022-05-30 22:25:20|11603.5|11600.7|11602.2|11599.4|11603.5|11600.7|11602.2|11599.4|5
1653949530000|2022-05-30 22:25:30|||||||||1
1653949540000|2022-05-30 22:25:40|11602.5|11599.7|11602.2|11599.4|11602.5|11599.7|11602.2|11599.4|2
1653949550000|2022-05-30 22:25:50|11603.3|11599.3|11603.3|11599.3|11603.3|11599.3|11603.3|11599.3|1
1653949560000|2022-05-30 22:26:00|11602.4|11599.6|11602.4|11599.6|11603.3|11599.6|11602.2|11599.3|5
1653949570000|2022-05-30 22:26:10|11602.2|11599.4|11603.3|11599.3|11603.7|11599.7|11602.2|11599.3|9
1653949590000|2022-05-30 22:26:30|11603.2|11600.4|11603.3|11599.3|11603.3|11600.4|11603|11599.3|2
1653949620000|2022-05-30 22:27:00|11603.2|11600.4|11603.2|11600.4|11603.2|11600.4|11603.2|11600.4|4
1653949630000|2022-05-30 22:27:10|11602.2|11599.4|11602.2|11599.4|11603.2|11600.4|11602.2|11599.4|0
1653949640000|2022-05-30 22:27:20|11602.5|11599.7|11602.2|11599.4|11602.5|11599.7|11602.2|11599.4|1
1653949650000|2022-05-30 22:27:30|11602.5|11599.7|11603.5|11600.7|11603.5|11600.7|11602.5|11599.7|4
1653949660000|2022-05-30 22:27:40|11603.2|11600.4|11603.2|11600.4|11603.9|11601.1|11603.2|11600.4|3
1653949670000|2022-05-30 22:27:50|||||||||1
1653949680000|2022-05-30 22:28:00|||||||||6
1653949690000|2022-05-30 22:28:10|11603.8|11601|11604.2|11601.4|11604.2|11601.4|11603.8|11601|19
1653949700000|2022-05-30 22:28:20|11603.9|11601.1|11603.2|11600.4|11603.9|11601.1|11603.2|11600.4|2
1653949720000|2022-05-30 22:28:40|||||||||1
1653949730000|2022-05-30 22:28:50|11603|11600.2|11604.8|11596.8|11604.8|11600.2|11602.1|11595.8|7
1653949740000|2022-05-30 22:29:00|11601.6|11598.8|11602.2|11599.4|11603.8|11599.4|11601.2|11595.8|1
1653949750000|2022-05-30 22:29:10|11602.5|11598.5|11602.3|11598.3|11602.5|11598.5|11602.3|11598.3|2
1653949760000|2022-05-30 22:29:20|11602|11599.2|11602.5|11598.5|11602.6|11599.2|11602|11598.5|0
1653949770000|2022-05-30 22:29:30|11601.4|11598.6|11602.5|11598.5|11602.5|11599.5|11601.4|11598.5|3
1653949780000|2022-05-30 22:29:40|11602.7|11599.9|11605.5|11601.5|11605.5|11601.5|11602.7|11599.9|6
1653949790000|2022-05-30 22:29:50|11605.3|11601.3|11605.2|11602.4|11605.3|11602.4|11605|11601.3|1
1653949800000|2022-05-30 22:30:00|11605.5|11601.5|11603.2|11600.4|11605.5|11601.6|11603.2|11600.4|5
1653949810000|2022-05-30 22:30:10|11604.1|11601.3|11605.2|11602.4|11605.3|11602.5|11604.1|11601.3|24
1653949830000|2022-05-30 22:30:30|||||||||4
1653949850000|2022-05-30 22:30:50|11605.7|11602.9|11605.7|11602.9|11605.7|11602.9|11605.4|11602.6|1
1653949860000|2022-05-30 22:31:00|11605.5|11602.7|11604.7|11601.9|11605.5|11602.7|11604.7|11601.9|27
1653949880000|2022-05-30 22:31:20|11605.5|11602.7|11604.8|11602|11605.5|11602.7|11604.8|11602|24
1653949890000|2022-05-30 22:31:30|11604.3|11601.5|11604.8|11602|11604.8|11602|11604.3|11601.5|20
1653949900000|2022-05-30 22:31:40|11605.3|11602.5|11608.7|11604.7|11608.7|11605|11605.3|11602.5|15
1653949910000|2022-05-30 22:31:50|11611.5|11603.5|11610.8|11608|11611.5|11608|11609.5|11603.5|23
1653949920000|2022-05-30 22:32:00|11611.3|11608.5|11611.9|11609.1|11611.9|11609.1|11610.8|11607.3|56
1653949930000|2022-05-30 22:32:10|11612.7|11608.7|11613.9|11609.9|11615.4|11610.9|11611.5|11607.4|14
1653949940000|2022-05-30 22:32:20|11612.7|11609.6|11609.6|11606.8|11612.7|11609.9|11609.6|11605.9|2
1653949950000|2022-05-30 22:32:30|11609.8|11607|11605.8|11603|11609.9|11607|11605.8|11601.4|4
1653949960000|2022-05-30 22:32:40|11605.9|11601.9|11606.9|11602.9|11606.9|11602.9|11605.9|11601.9|3
1653949970000|2022-05-30 22:32:50|||||||||1
1653949980000|2022-05-30 22:33:00|11605.8|11603|11605.8|11603|11605.8|11603|11605.8|11603|1
1653949990000|2022-05-30 22:33:10|11605.9|11601.9|11605.8|11603|11606.1|11603|11605.8|11601.9|0
1653950000000|2022-05-30 22:33:20|11609.4|11601.4|11610.9|11602.9|11610.9|11604.1|11607.6|11601.4|4
1653950010000|2022-05-30 22:33:30|11611.4|11603.4|11607.8|11605|11611.4|11605.1|11607.8|11603.4|0
1653950020000|2022-05-30 22:33:40|11608.3|11605.5|11605.7|11602.9|11608.3|11605.5|11605.7|11602.6|7
1653950030000|2022-05-30 22:33:50|11604.7|11601.9|11604.3|11601.5|11604.7|11601.9|11604.3|11601.5|5
1653950040000|2022-05-30 22:34:00|11605.2|11602.4|11604.5|11601.7|11605.2|11602.4|11604.3|11601.5|24
1653950050000|2022-05-30 22:34:10|11604.2|11601.4|11606.1|11602.1|11606.1|11602.9|11604.2|11601.4|2
1653950070000|2022-05-30 22:34:30|11607.1|11603.1|11608.1|11604.1|11608.1|11604.1|11607.1|11603.1|1
1653950080000|2022-05-30 22:34:40|11607|11604.2|11607.1|11603.1|11607.1|11604.2|11607|11603.1|3
1653950090000|2022-05-30 22:34:50|11606.7|11603.9|11606.7|11603.9|11606.7|11603.9|11606.7|11603.9|0
1653950100000|2022-05-30 22:35:00|11607|11604.2|11608|11604|11608|11604.2|11606.9|11604|2
1653950110000|2022-05-30 22:35:10|11609|11605|11611|11607|11611|11607|11608.9|11605|2
1653950120000|2022-05-30 22:35:20|11613.5|11605.5|11610.7|11607.9|11613.5|11608.1|11610.7|11605.5|2
1653950130000|2022-05-30 22:35:30|11610.9|11608.1|11611.9|11609.1|11612.2|11609.4|11610.9|11608.1|5
1653950140000|2022-05-30 22:35:40|11612.2|11609.4|11611.4|11608.6|11612.2|11609.4|11611.4|11608.6|1
1653950160000|2022-05-30 22:36:00|11611.1|11608.3|11609.7|11606.9|11611.1|11608.3|11609.7|11606.9|3
1653950170000|2022-05-30 22:36:10|11610|11606|11609.9|11607.1|11610|11607.1|11608.2|11605.4|3
1653950180000|2022-05-30 22:36:20|11610.2|11606.2|11610.2|11606.2|11610.2|11606.2|11610.2|11606.2|1
1653950200000|2022-05-30 22:36:40|||||||||3
1653950210000|2022-05-30 22:36:50|11610.8|11606.8|11611|11607|11611|11607|11610.8|11606.8|8
1653950220000|2022-05-30 22:37:00|11610.8|11606.8|11616.7|11613.9|11617|11613.9|11610.8|11606.8|28
1653950230000|2022-05-30 22:37:10|11617.2|11614.4|11620.3|11617.5|11620.4|11617.5|11617.2|11614.4|12
1653950240000|2022-05-30 22:37:20|11620.6|11617.8|11620.9|11618.1|11621.4|11618.6|11620.4|11617.6|5
1653950250000|2022-05-30 22:37:30|11621.1|11618.3|11624.5|11621.7|11626.5|11621.7|11621.1|11618.3|8
1653950260000|2022-05-30 22:37:40|11624.2|11621.4|11623.8|11619.8|11624.6|11621.4|11623.5|11619.6|8
1653950270000|2022-05-30 22:37:50|11622.9|11621|11621.7|11618.9|11623.5|11621|11621.7|11618.8|6
1653950280000|2022-05-30 22:38:00|11622.6|11618.6|11620.4|11616.4|11622.8|11619.1|11620.4|11616.4|6
1653950290000|2022-05-30 22:38:10|11623.3|11620.5|11621.8|11619|11623.4|11620.5|11621.8|11619|10
1653950300000|2022-05-30 22:38:20|11622.2|11619.4|11625.7|11617.7|11626.1|11620.5|11622.2|11617.7|4
1653950310000|2022-05-30 22:38:30|11625.9|11617.9|11622.3|11619.5|11626.9|11620.5|11622.2|11617.9|3
1653950320000|2022-05-30 22:38:40|11622.6|11619.8|11622.8|11620|11622.8|11620|11622.6|11619.8|1
1653950330000|2022-05-30 22:38:50|11622.5|11619.7|11623.3|11620.5|11623.6|11620.5|11622.3|11619.5|1
1653950340000|2022-05-30 22:39:00|11623.6|11619.6|11623.3|11620.5|11623.6|11620.5|11623.1|11619.6|1
1653950350000|2022-05-30 22:39:10|11622.8|11620|11622.3|11619.5|11622.8|11620|11622.3|11619.5|3
1653950360000|2022-05-30 22:39:20|11623.2|11620.4|11623.4|11620.6|11623.4|11620.6|11623.2|11620.4|24
1653950370000|2022-05-30 22:39:30|11623.7|11620.9|11623.9|11621.1|11623.9|11621.1|11623.7|11620.9|3
1653950390000|2022-05-30 22:39:50|11625|11621|11624.4|11621.6|11625|11622.1|11624.4|11621|1
1653950410000|2022-05-30 22:40:10|11623.5|11620.7|11622.9|11620.1|11623.5|11620.7|11622.9|11620.1|1
1653950420000|2022-05-30 22:40:20|11623.2|11620.4|11623.1|11620.3|11624.2|11621.1|11622.9|11619.2|3
1653950430000|2022-05-30 22:40:30|11622.9|11620.1|11628.3|11625.5|11628.3|11625.5|11622.9|11620|12
1653950440000|2022-05-30 22:40:40|11629.8|11625.8|11632.4|11628.4|11633.1|11628.7|11629.7|11624.7|23
1653950450000|2022-05-30 22:40:50|11631.3|11628.5|11631.5|11628.7|11632.2|11628.7|11631|11628.2|6
1653950460000|2022-05-30 22:41:00|11631.3|11628.5|11630.9|11628.1|11632.2|11628.5|11630.9|11628|6
1653950470000|2022-05-30 22:41:10|11631.5|11628.7|11632.4|11629.6|11633.8|11630.1|11631.5|11628.7|14
1653950480000|2022-05-30 22:41:20|11632.7|11629.9|11633|11629|11633.2|11630.1|11632.7|11629|2
1653950490000|2022-05-30 22:41:30|11632.1|11629.3|11640.9|11638.1|11640.9|11638.1|11631.9|11629.1|32
1653950500000|2022-05-30 22:41:40|11640.4|11637.6|11636|11632|11640.4|11637.6|11634.7|11631|22
1653950510000|2022-05-30 22:41:50|11637.7|11629.7|11638.8|11634.8|11639|11636|11635.4|11629.7|10
1653950520000|2022-05-30 22:42:00|11638.5|11635.7|11639.9|11637.1|11642|11638.9|11637.9|11632.3|70
1653950530000|2022-05-30 22:42:10|||||||||2
1653950540000|2022-05-30 22:42:20|11639.7|11636.9|11639.9|11637.1|11640.2|11637.4|11639.7|11636|3
1653950550000|2022-05-30 22:42:30|11640.7|11637.9|11642.6|11639.8|11642.8|11640|11640.7|11637.9|5
1653950560000|2022-05-30 22:42:40|11642.9|11640.1|11648|11644|11649.5|11644.1|11642.7|11639|44
1653950570000|2022-05-30 22:42:50|11647.7|11644.9|11652.9|11650.1|11654.1|11650.2|11647.5|11644.7|30
1653950580000|2022-05-30 22:43:00|11653.1|11650.3|11651|11647|11653.4|11650.6|11647.9|11643.6|36
1653950590000|2022-05-30 22:43:10|11650.1|11647.3|11649.2|11645.2|11650.2|11647.3|11648.6|11645.2|4
1653950600000|2022-05-30 22:43:20|11648.1|11645.3|11647.9|11645.1|11648.1|11645.3|11647.9|11645.1|4
1653950610000|2022-05-30 22:43:30|11648.2|11645.4|11647.2|11643.2|11648.4|11645.6|11646.9|11643|25
1653950620000|2022-05-30 22:43:40|11646.9|11644.1|11646.4|11643.6|11646.9|11644.1|11646.4|11643.6|3
1653950630000|2022-05-30 22:43:50|11646.1|11643.3|11646.9|11644.1|11647.2|11644.1|11645.9|11643|6
1653950640000|2022-05-30 22:44:00|11646.3|11643.5|11646.6|11643.8|11647.2|11644.3|11646.1|11643|8
1653950650000|2022-05-30 22:44:10|11647|11643|11645.9|11643.1|11647|11643.1|11645.8|11643|1
1653950660000|2022-05-30 22:44:20|11645.6|11642.8|11645|11641|11645.6|11642.8|11644.9|11641|8
1653950670000|2022-05-30 22:44:30|11643.9|11641.1|11644.2|11640.2|11646.5|11641.1|11643.9|11638.4|12
1653950680000|2022-05-30 22:44:40|11644|11640|11641.2|11637.2|11644|11640.1|11641.2|11635.7|13
1653950690000|2022-05-30 22:44:50|11640.3|11637.5|11637.4|11633.4|11640.3|11637.5|11637.2|11633.4|61
1653950700000|2022-05-30 22:45:00|11636.2|11632.2|11636.2|11632.2|11637|11633.3|11635.3|11632.2|7
1653950710000|2022-05-30 22:45:10|11634.7|11631.9|11631.3|11628.5|11634.7|11631.9|11631.3|11627.7|14
1653950720000|2022-05-30 22:45:20|11633.4|11629.4|11634.2|11630.2|11636.7|11631.5|11632.3|11627.9|12
1653950730000|2022-05-30 22:45:30|11635.2|11631.2|11632.3|11629.5|11635.2|11631.2|11632.1|11629.3|1
1653950740000|2022-05-30 22:45:40|11631.3|11628.5|11630.8|11628|11631.6|11628.5|11630.8|11627.6|3
1653950750000|2022-05-30 22:45:50|11630.5|11627.7|11630.3|11627.5|11630.5|11627.7|11630.3|11627.5|1
1653950760000|2022-05-30 22:46:00|11630.6|11627.8|11634|11631.2|11635.1|11631.5|11630.3|11627.5|11
1653950770000|2022-05-30 22:46:10|11634.3|11631.5|11635.4|11631.4|11635.4|11631.5|11634.3|11631.4|1
1653950780000|2022-05-30 22:46:20|11634.3|11631.5|11634.4|11630.4|11634.4|11631.5|11634.1|11630.1|2
1653950790000|2022-05-30 22:46:30|11634.1|11630.1|11634.1|11630.1|11634.1|11630.1|11634.1|11630.1|1
1653950800000|2022-05-30 22:46:40|11632.6|11628.6|11635.4|11631.4|11635.4|11631.4|11632.6|11628.6|8
1653950810000|2022-05-30 22:46:50|11635|11632.2|11635.4|11631.4|11635.6|11632.2|11635|11631.4|3
1653950820000|2022-05-30 22:47:00|11635.1|11631.1|11635.1|11631.1|11635.1|11631.1|11635.1|11631.1|0
1653950830000|2022-05-30 22:47:10|11636.3|11633.5|11637|11634.2|11637.9|11634.2|11636.3|11633.5|6
1653950840000|2022-05-30 22:47:20|11637.9|11633.9|11637.9|11633.9|11637.9|11635|11637.6|11633.9|1
1653950850000|2022-05-30 22:47:30|11638.1|11634.1|11637.9|11633.9|11638.1|11635|11637.6|11633.9|3
1653950860000|2022-05-30 22:47:40|11636.8|11634|11637.9|11633.9|11637.9|11634|11636.8|11633.9|2
1653950870000|2022-05-30 22:47:50|11637|11634.2|11638.1|11634.1|11638.1|11634.2|11637|11634.1|0
1653950880000|2022-05-30 22:48:00|11637.9|11633.9|11640.1|11636.1|11641.4|11636.1|11637.9|11633.4|2
1653950890000|2022-05-30 22:48:10|11639.9|11635.9|11639.1|11635.1|11639.9|11636.2|11638.8|11634.9|0
1653950900000|2022-05-30 22:48:20|11638.9|11634.9|11638.9|11634.9|11638.9|11634.9|11638.9|11634.9|2
1653950910000|2022-05-30 22:48:30|11638|11635.2|11639.1|11635.1|11639.1|11635.3|11637.9|11633.9|7
1653950920000|2022-05-30 22:48:40|11638|11635.2|11638.9|11634.9|11639.1|11635.2|11638|11634.9|4
1653950930000|2022-05-30 22:48:50|11638|11635.2|11638.3|11634.3|11643.4|11637.1|11637.8|11633.1|31
1653950940000|2022-05-30 22:49:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|0
1653950960000|2022-05-30 22:49:20|11637.8|11635|11637.9|11633.9|11638.1|11635|11637.8|11633.9|5
1653950980000|2022-05-30 22:49:40|11638.9|11634.9|11637.9|11633.9|11638.9|11634.9|11637.9|11633.9|0
1653950990000|2022-05-30 22:49:50|11636.8|11634|11636.8|11634|11636.8|11634|11636.8|11634|8
1653951000000|2022-05-30 22:50:00|11637.9|11633.9|11633.8|11631|11637.9|11633.9|11633.8|11629.8|10
1653951010000|2022-05-30 22:50:10|||||||||1
1653951020000|2022-05-30 22:50:20|11633.9|11629.9|11636.1|11632.1|11638.4|11632.5|11633.9|11627.4|8
1653951030000|2022-05-30 22:50:30|11635.9|11631.9|11637.4|11629.4|11637.4|11632|11634.6|11628.9|1
1653951040000|2022-05-30 22:50:40|11635.1|11631.1|11634.9|11630.9|11635.9|11631.9|11632.7|11629.9|3
1653951050000|2022-05-30 22:50:50|11633.8|11631|11633.8|11631|11633.8|11631|11633.8|11631|1
1653951060000|2022-05-30 22:51:00|11633.9|11631.1|11635.6|11632.8|11635.6|11632.8|11633.3|11630.5|2
1653951070000|2022-05-30 22:51:10|11635.9|11631.9|11634.9|11630.9|11635.9|11631.9|11633.3|11630.5|5
1653951080000|2022-05-30 22:51:20|11634.8|11632|11634.8|11632|11634.8|11632|11634.5|11631.7|2
1653951090000|2022-05-30 22:51:30|11635|11632.2|11637.9|11633.9|11637.9|11633.9|11635|11632.2|1
1653951100000|2022-05-30 22:51:40|11636.8|11634|11635.8|11633|11637.9|11634|11635.8|11633|2
1653951110000|2022-05-30 22:51:50|11636.9|11632.9|11637.9|11633.9|11637.9|11634.2|11636.9|11632.9|1
1653951120000|2022-05-30 22:52:00|11637|11634.2|11636|11633.2|11637|11634.2|11635.8|11633|5
1653951130000|2022-05-30 22:52:10|11635.8|11633|11635.8|11633|11635.8|11633|11635.8|11633|2
1653951140000|2022-05-30 22:52:20|11635.3|11632.5|11635.3|11632.5|11635.3|11632.5|11635.3|11632.5|1
1653951150000|2022-05-30 22:52:30|11635.1|11632.3|11631.7|11628.9|11635.1|11632.3|11631.7|11628.9|11
1653951160000|2022-05-30 22:52:40|11631|11628.2|11630.8|11628|11631|11628.2|11630.8|11628|3
1653951170000|2022-05-30 22:52:50|11632.9|11628.9|11631.9|11627.9|11634.4|11628.9|11631.9|11626.4|7
1653951180000|2022-05-30 22:53:00|11631|11628.2|11631.9|11627.9|11631.9|11628.2|11631|11627.7|1
1653951190000|2022-05-30 22:53:10|||||||||1
1653951200000|2022-05-30 22:53:20|11631.7|11627.7|11630.8|11628|11631.7|11628|11630.8|11627.7|1
1653951210000|2022-05-30 22:53:30|11631.1|11627.1|11630.8|11628|11631.1|11628|11630.5|11627.1|3
1653951220000|2022-05-30 22:53:40|11631.9|11627.9|11630.8|11628|11631.9|11628.2|11630.8|11627.9|3
1653951250000|2022-05-30 22:54:10|11631.1|11627.1|11631.1|11627.1|11631.1|11627.1|11631.1|11627.1|1
1653951260000|2022-05-30 22:54:20|11632.9|11628.9|11633.9|11629.9|11633.9|11629.9|11632.9|11628.9|4
1653951270000|2022-05-30 22:54:30|11632.9|11628.9|11632.9|11628.9|11632.9|11628.9|11631.7|11628.9|1
1653951280000|2022-05-30 22:54:40|11633.1|11629.1|11634.9|11630.9|11635.4|11630.9|11633.1|11627.4|5
1653951290000|2022-05-30 22:54:50|11634|11631.2|11634.9|11630.9|11634.9|11631.2|11633.8|11630.9|1
1653951300000|2022-05-30 22:55:00|11633.8|11631|11633.8|11631|11633.9|11631|11633.8|11629.9|1
1653951310000|2022-05-30 22:55:10|11633.6|11630.8|11633.9|11629.9|11633.9|11630.8|11632.7|11629.3|5
1653951320000|2022-05-30 22:55:20|||||||||1
1653951330000|2022-05-30 22:55:30|11633.6|11630.8|11633.8|11631|11633.8|11631|11633.6|11630.8|0
1653951340000|2022-05-30 22:55:40|||||||||2
1653951350000|2022-05-30 22:55:50|11634|11631.2|11633.9|11629.9|11634.8|11632|11633.3|11629.9|4
1653951360000|2022-05-30 22:56:00|11633.8|11631|11635.8|11633|11636.2|11633.2|11633.8|11631|4
1653951370000|2022-05-30 22:56:10|11636.9|11632.9|11636.1|11632.1|11639.4|11633.1|11635.8|11630.6|6
1653951380000|2022-05-30 22:56:20|11635.9|11631.9|11635.8|11633|11636.1|11633|11635.6|11631.9|13
1653951390000|2022-05-30 22:56:30|11636.1|11632.1|11635.3|11632.5|11636.1|11633.1|11634.8|11631.9|1
1653951400000|2022-05-30 22:56:40|11634.8|11632|11634.8|11632|11634.8|11632|11634.8|11632|2
1653951410000|2022-05-30 22:56:50|11635.3|11632.5|11633.9|11629.9|11635.3|11632.5|11633.9|11629.9|1
1653951420000|2022-05-30 22:57:00|11632.8|11630|11632.8|11630|11632.8|11630|11631.9|11629.1|5
1653951430000|2022-05-30 22:57:10|11632.3|11629.5|11631.8|11629|11632.3|11629.5|11631.8|11629|0
1653951440000|2022-05-30 22:57:20|11631.4|11628.6|11632.1|11628.1|11632.1|11628.6|11630.5|11627.7|5
1653951450000|2022-05-30 22:57:30|11631.9|11627.9|11631.9|11627.9|11631.9|11628|11630.8|11627.9|1
1653951460000|2022-05-30 22:57:40|11630.8|11628|11631|11628.2|11631.1|11628.2|11630.8|11627.1|2
1653951470000|2022-05-30 22:57:50|11630.5|11627.7|11630.5|11627.7|11630.5|11627.7|11630.5|11627.7|0
1653951480000|2022-05-30 22:58:00|11630.2|11627.4|11630|11627.2|11630.2|11627.4|11630|11627.2|5
1653951490000|2022-05-30 22:58:10|11630.9|11626.9|11630.9|11626.9|11631.9|11628.2|11630.8|11626.9|4
1653951500000|2022-05-30 22:58:20|11632.3|11628.3|11632.3|11628.3|11632.3|11628.3|11632.3|11628.3|4
1653951510000|2022-05-30 22:58:30|11631.9|11627.9|11631.1|11627.1|11633.4|11627.9|11631.1|11625.4|1
1653951520000|2022-05-30 22:58:40|11630.2|11627.4|11630|11627.2|11630.2|11627.4|11630|11627.2|0
1653951540000|2022-05-30 22:59:00|||||||||3
1653951550000|2022-05-30 22:59:10|11630.4|11627.6|11634.1|11630.1|11634.1|11631|11630.4|11627.6|7
1653951560000|2022-05-30 22:59:20|11632.7|11629.9|11633|11630.2|11633.9|11630.2|11632.7|11629.6|2
1653951570000|2022-05-30 22:59:30|11633.9|11629.9|11633.9|11629.9|11633.9|11629.9|11633.9|11629.9|0
1653951580000|2022-05-30 22:59:40|11632.8|11630|11632.1|11628.1|11632.8|11630|11632|11628.1|2
1653951600000|2022-05-30 23:00:00|11630.7|11627.9|11628.2|11625.4|11630.7|11627.9|11628.2|11625.4|10
1653951610000|2022-05-30 23:00:10|11628.5|11625.7|11629.8|11625.8|11630.2|11627.4|11628.5|11625.7|5
1653951620000|2022-05-30 23:00:20|11629|11626.2|11630|11627.2|11630.2|11627.4|11628.7|11625.8|1
1653951640000|2022-05-30 23:00:40|11629.5|11626.7|11629.8|11625.8|11629.8|11626.7|11629.5|11625.8|2
1653951670000|2022-05-30 23:01:10|11628.7|11625.9|11628.7|11625.9|11628.7|11625.9|11628.7|11625.9|0
1653951680000|2022-05-30 23:01:20|||||||||1
1653951690000|2022-05-30 23:01:30|11629|11625|11628.7|11625.9|11629|11625.9|11628.7|11625|8
1653951700000|2022-05-30 23:01:40|11629|11626.2|11628.2|11625.4|11629|11626.2|11627.9|11625.1|4
1653951710000|2022-05-30 23:01:50|11627.9|11625.1|11627.7|11624.9|11627.9|11625.1|11627.4|11624.6|1
1653951720000|2022-05-30 23:02:00|11626.2|11623.4|11621.7|11618.9|11626.2|11623.4|11621.7|11618.9|25
1653951730000|2022-05-30 23:02:10|11622|11618|11620.4|11617.6|11622|11619.2|11620.4|11617.6|3
1653951740000|2022-05-30 23:02:20|11620.7|11617.9|11624.3|11621.5|11625.4|11621.5|11620.4|11617.6|28
1653951750000|2022-05-30 23:02:30|11624.1|11621.3|11623.2|11619.2|11625.9|11621.3|11622.3|11617.9|1
1653951760000|2022-05-30 23:02:40|11623.4|11619.4|11622.5|11619.7|11623.4|11619.7|11622.5|11619.4|0
1653951770000|2022-05-30 23:02:50|11622.3|11619.5|11622.6|11618.6|11622.8|11620|11622.3|11618.6|1
1653951780000|2022-05-30 23:03:00|11622.3|11619.5|11622.6|11618.6|11622.6|11619.5|11622.3|11618.6|1
1653951790000|2022-05-30 23:03:10|11622.3|11619.5|11622.3|11619.5|11622.3|11619.5|11622.3|11619.5|2
1653951800000|2022-05-30 23:03:20|11623.2|11619.2|11623.4|11619.4|11623.4|11619.7|11622.3|11619.2|3
1653951810000|2022-05-30 23:03:30|11622.5|11619.7|11623.4|11619.4|11623.4|11619.7|11622.3|11619.2|1
1653951820000|2022-05-30 23:03:40|11624|11620|11624.6|11620.6|11626.9|11620.6|11624|11618.9|4
1653951830000|2022-05-30 23:03:50|11624.1|11621.3|11626.4|11622.4|11626.4|11622.5|11624.1|11621.3|1
1653951840000|2022-05-30 23:04:00|11625.3|11622.5|11624.8|11622|11625.3|11622.5|11624.8|11622|0
1653951850000|2022-05-30 23:04:10|11624.6|11621.8|11624.3|11621.5|11624.6|11621.8|11624.3|11621.5|2
1653951870000|2022-05-30 23:04:30|11624.1|11621.3|11624.3|11621.5|11624.4|11621.5|11624.1|11620.4|1
1653951880000|2022-05-30 23:04:40|11624.6|11620.6|11624.4|11620.4|11624.6|11620.6|11624.4|11620.4|1
1653951890000|2022-05-30 23:04:50|11624.1|11621.3|11624.5|11621.7|11624.5|11621.7|11624.1|11620.4|2
1653951900000|2022-05-30 23:05:00|11623.9|11621.1|11624.3|11621.5|11624.4|11621.5|11623.3|11620.4|2
1653951910000|2022-05-30 23:05:10|11626.4|11622.4|11627.2|11623.2|11627.4|11623.7|11625.8|11621.8|16
1653951920000|2022-05-30 23:05:20|11626.6|11622.6|11627.3|11624.5|11627.3|11624.5|11626.3|11622.6|4
1653951930000|2022-05-30 23:05:30|11628.8|11624.8|11631.3|11628.5|11634.8|11632|11628.8|11624.8|17
1653951940000|2022-05-30 23:05:40|11631.9|11629.1|11632.1|11629.3|11632.4|11629.5|11631.9|11628.4|2
1653951950000|2022-05-30 23:05:50|11632.3|11629.5|11629.3|11626.5|11634.9|11629.5|11629|11626.2|15
1653951960000|2022-05-30 23:06:00|11627.3|11624.5|11627.3|11624.5|11627.3|11624.5|11627.3|11624.5|5
1653951970000|2022-05-30 23:06:10|11627.5|11624.7|11628.4|11624.4|11628.4|11624.7|11627.5|11624.4|2
1653951980000|2022-05-30 23:06:20|11628.1|11625.3|11628|11625.2|11629|11625.6|11627.5|11624.4|1
1653952000000|2022-05-30 23:06:40|11627.8|11625|11628.4|11624.4|11628.4|11625|11627.5|11624.4|3
1653952010000|2022-05-30 23:06:50|11627.3|11624.5|11628|11625.2|11628|11625.2|11626.3|11623.5|5
1653952020000|2022-05-30 23:07:00|11627.4|11624.6|11627.4|11623.4|11627.4|11624.6|11627.4|11623.4|2
1653952040000|2022-05-30 23:07:20|11627.1|11624.3|11626.3|11623.5|11627.4|11624.3|11626.3|11623.4|1
1653952060000|2022-05-30 23:07:40|11625.6|11622.8|11625.4|11621.4|11625.6|11622.8|11625.3|11621.4|3
1653952070000|2022-05-30 23:07:50|11624.5|11621.7|11625.5|11622.7|11626.4|11622.7|11624.3|11621.4|4
1653952080000|2022-05-30 23:08:00|11625.3|11622.5|11626.2|11622.2|11626.2|11622.5|11625|11621.4|4
1653952090000|2022-05-30 23:08:10|11626.4|11622.4|11626.4|11622.4|11626.4|11622.4|11626.4|11622.4|1
1653952100000|2022-05-30 23:08:20|11627.2|11623.2|11627.4|11623.4|11628.4|11625|11627.2|11623.2|4
1653952120000|2022-05-30 23:08:40|11629.7|11621.7|11629.9|11621.9|11629.9|11621.9|11629.7|11621.7|2
1653952160000|2022-05-30 23:09:20|11627.4|11623.4|11627.4|11623.4|11627.4|11623.4|11627.4|11623.4|0
1653952170000|2022-05-30 23:09:30|11627.5|11624.7|11632.1|11624.1|11632.1|11627.4|11627.5|11624.1|11
1653952180000|2022-05-30 23:09:40|11628.9|11626.1|11629.6|11625.6|11629.6|11626.1|11628.7|11625.6|6
1653952190000|2022-05-30 23:09:50|11631.9|11623.9|11627.9|11619.9|11633.1|11627.2|11627.9|11619.9|11
1653952200000|2022-05-30 23:10:00|11628.1|11620.1|11626.4|11622.4|11628.9|11622.6|11626.4|11619.9|2
1653952210000|2022-05-30 23:10:10|11628.9|11620.9|11629.9|11621.9|11629.9|11621.9|11628.9|11620.9|3
1653952220000|2022-05-30 23:10:20|11627.4|11623.4|11628.4|11624.4|11628.4|11624.4|11627.4|11623.4|1
1653952230000|2022-05-30 23:10:30|11629|11625|11632.7|11624.7|11632.7|11626.4|11629|11623.7|3
1653952240000|2022-05-30 23:10:40|11632.9|11624.9|11630.4|11626.4|11632.9|11626.4|11630.4|11624.7|0
1653952250000|2022-05-30 23:10:50|11632.7|11624.7|11629.6|11625.6|11632.7|11626.7|11629.6|11624.7|1
1653952260000|2022-05-30 23:11:00|||||||||1
1653952300000|2022-05-30 23:11:40|11627.1|11624.3|11627.1|11624.3|11627.1|11624.3|11627.1|11624.3|25
1653952310000|2022-05-30 23:11:50|11625.9|11623.1|11622.8|11618.8|11625.9|11623.1|11622.8|11618.8|39
1653952320000|2022-05-30 23:12:00|11625.3|11617.3|11622.8|11618.8|11625.3|11619.3|11622.8|11617.3|1
1653952330000|2022-05-30 23:12:10|11623.4|11619.4|11626|11622|11628.5|11622|11622.8|11618.8|7
1653952400000|2022-05-30 23:13:20|11625.7|11622.9|11625.7|11622.9|11625.9|11623.1|11625.7|11622.9|0
1653952410000|2022-05-30 23:13:30|11625.9|11623.1|11626.8|11622.8|11627|11623.1|11625.9|11622.8|2
1653952420000|2022-05-30 23:13:40|11627|11623|11627|11623|11627|11623|11627|11623|0
1653952430000|2022-05-30 23:13:50|||||||||1
1653952440000|2022-05-30 23:14:00|11629.3|11621.3|11627|11623|11629.3|11624.9|11626.7|11621.3|6
1653952450000|2022-05-30 23:14:10|11627.8|11623.8|11627.7|11624.9|11627.8|11624.9|11627.4|11623.8|20
1653952460000|2022-05-30 23:14:20|11627.8|11623.8|11628|11624|11628.2|11625.4|11627.7|11623.8|3
1653952470000|2022-05-30 23:14:30|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|0
1653952480000|2022-05-30 23:14:40|11629.5|11621.5|11627|11623|11629.5|11623.2|11627|11621.5|1
1653952500000|2022-05-30 23:15:00|11625.8|11622.6|11625.4|11622.6|11625.8|11622.6|11625.4|11622.6|1
1653952510000|2022-05-30 23:15:10|11625.6|11622.8|11627.3|11623.3|11627.3|11623.3|11625.6|11622.8|1
1653952520000|2022-05-30 23:15:20|11627.7|11623.7|11627|11623|11627.7|11623.7|11627|11623|2
1653952550000|2022-05-30 23:15:50|||||||||1
1653952560000|2022-05-30 23:16:00|11626.7|11622.7|11624.7|11620.7|11628.2|11622.7|11624.7|11620.2|3
1653952580000|2022-05-30 23:16:20|11623.6|11620.8|11624.7|11620.7|11626.2|11620.8|11623.6|11618|3
1653952630000|2022-05-30 23:17:10|11624.9|11620.9|11624.9|11620.9|11624.9|11620.9|11624.9|11620.9|2
1653952650000|2022-05-30 23:17:30|11624.7|11620.7|11624.9|11620.9|11624.9|11620.9|11624.7|11620.7|1
1653952660000|2022-05-30 23:17:40|||||||||1
1653952670000|2022-05-30 23:17:50|11627.2|11619.2|11626.7|11622.7|11627.4|11622.7|11625.4|11619.2|0
1653952680000|2022-05-30 23:18:00|11626.5|11622.5|11628.4|11620.4|11628.4|11622.5|11626.5|11620.4|1
1653952690000|2022-05-30 23:18:10|11626.7|11622.7|11626.6|11623.8|11626.7|11623.8|11626.6|11622.7|0
1653952700000|2022-05-30 23:18:20|11627.5|11624.7|11628.1|11625.3|11628.1|11625.3|11627.5|11624.7|11
1653952710000|2022-05-30 23:18:30|11627.8|11625|11626.6|11623.8|11627.8|11625|11626.6|11623.8|6
1653952720000|2022-05-30 23:18:40|11626.3|11623.5|11626.1|11623.3|11626.6|11623.8|11626.1|11623.3|2
1653952740000|2022-05-30 23:19:00|11626.3|11623.5|11627.7|11623.7|11627.7|11623.8|11626.3|11623.5|1
1653952800000|2022-05-30 23:20:00|11627.4|11624.6|11627.4|11624.6|11627.4|11624.6|11627.4|11624.6|0
1653952810000|2022-05-30 23:20:10|11627.6|11624.8|11627.6|11624.8|11627.6|11624.8|11627.6|11624.8|0
1653952820000|2022-05-30 23:20:20|11631.4|11623.4|11632.2|11624.2|11632.2|11624.2|11631.4|11623.4|9
1653952830000|2022-05-30 23:20:30|11630.6|11627.8|11631.7|11627.7|11631.7|11627.8|11630.6|11627.2|0
1653952850000|2022-05-30 23:20:50|11631.9|11627.9|11644.4|11636.4|11644.4|11638.4|11631.9|11626.2|52
1653952860000|2022-05-30 23:21:00|11642.9|11634.9|11641.5|11637.5|11643.2|11638.7|11640.4|11634.8|22
1653952870000|2022-05-30 23:21:10|11641.2|11638.4|11644.6|11636.6|11644.6|11639.4|11641.2|11635.8|11
1653952880000|2022-05-30 23:21:20|11642.9|11640.1|11641.4|11638.6|11642.9|11640.1|11641.2|11637.5|1
1653952890000|2022-05-30 23:21:30|11641.5|11637.5|11641.5|11637.5|11641.5|11637.5|11641.5|11637.5|0
1653952900000|2022-05-30 23:21:40|11641.2|11638.4|11640.5|11636.5|11641.4|11638.6|11640.4|11636.5|4
1653952910000|2022-05-30 23:21:50|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|0
1653952920000|2022-05-30 23:22:00|11639.2|11636.4|11639.2|11636.4|11639.2|11636.4|11639.2|11636.4|0
1653952930000|2022-05-30 23:22:10|11639.4|11636.6|11640.5|11636.5|11640.5|11636.6|11639.4|11636.5|3
1653952940000|2022-05-30 23:22:20|11643.2|11635.2|11643.2|11640.4|11643.3|11640.4|11641.4|11635.2|20
1653952950000|2022-05-30 23:22:30|11643.5|11639.5|11642.3|11638.3|11643.5|11639.6|11642.3|11638.3|2
1653952960000|2022-05-30 23:22:40|11641.4|11638.6|11641.2|11638.4|11641.4|11638.6|11641.2|11638.4|0
1653952990000|2022-05-30 23:23:10|11641|11638.2|11640.5|11636.5|11641|11638.2|11640.5|11636.5|6
1653953000000|2022-05-30 23:23:20|11639.5|11635.5|11642.8|11634.8|11642.8|11636.5|11633.5|11628.4|31
1653953010000|2022-05-30 23:23:30|11640.8|11638|11640.4|11637.6|11641.2|11638.4|11640.4|11637.6|0
1653953020000|2022-05-30 23:23:40|11640.2|11637.4|11641.1|11637.1|11641.5|11637.5|11640.2|11637.1|6
1653953030000|2022-05-30 23:23:50|11642.6|11634.6|11640.3|11636.3|11642.6|11636.3|11640.3|11634.6|1
1653953040000|2022-05-30 23:24:00|11640.2|11637.4|11640.3|11636.3|11642|11637.7|11640.2|11633.8|1
1653953050000|2022-05-30 23:24:10|11642.6|11634.6|11642.3|11638.3|11642.6|11638.3|11641.1|11634.6|5
1653953080000|2022-05-30 23:24:40|11641.6|11637.6|11641.5|11637.5|11641.6|11637.6|11639.9|11637.1|6
1653953090000|2022-05-30 23:24:50|11641.2|11638.4|11643.1|11639.1|11643.1|11639.5|11641.2|11638.3|7
1653953100000|2022-05-30 23:25:00|11643|11640.2|11645.9|11643.1|11645.9|11643.1|11643|11639.9|26
1653953110000|2022-05-30 23:25:10|11646.2|11643.4|11648.3|11644.3|11648.3|11644.3|11646.2|11643.4|11
1653953120000|2022-05-30 23:25:20|11647.2|11644.4|11647.5|11643.5|11647.5|11644.4|11647.2|11643.5|0
1653953130000|2022-05-30 23:25:30|11647.3|11643.3|11647.1|11643.1|11647.3|11643.3|11647.1|11643.1|2
1653953140000|2022-05-30 23:25:40|11647.3|11643.3|11648.1|11644.1|11649.6|11644.4|11647|11641.6|6
1653953150000|2022-05-30 23:25:50|11647.3|11643.3|11647.8|11643.8|11649.6|11643.8|11647.3|11641.6|1
1653953160000|2022-05-30 23:26:00|11648.1|11644.1|11649.3|11645.3|11649.3|11645.3|11647.2|11644.1|5
1653953170000|2022-05-30 23:26:10|11648.4|11645.6|11651.8|11647.8|11653.3|11648.9|11648|11644.3|30
1653953180000|2022-05-30 23:26:20|11651.5|11648.7|11650.8|11646.8|11652.6|11649.2|11650.8|11646.8|10
1653953190000|2022-05-30 23:26:30|11650.3|11646.3|11649.7|11646.9|11651.8|11648.4|11649.7|11645.8|11
1653953200000|2022-05-30 23:26:40|11650|11646|11651.7|11648.9|11651.7|11648.9|11649.8|11645.8|9
1653953210000|2022-05-30 23:26:50|11651.9|11649.1|11662.8|11654.8|11667.1|11660.6|11651.9|11648.8|150
1653953220000|2022-05-30 23:27:00|11662.5|11654.5|11660.9|11658.1|11664.5|11658.1|11659|11653.5|6
1653953230000|2022-05-30 23:27:10|11659.8|11657|11658.9|11656.1|11659.9|11657.1|11658.7|11655.9|8
1653953240000|2022-05-30 23:27:20|11659.8|11657|11660.3|11656.3|11662.5|11657.9|11658.3|11653.5|13
1653953250000|2022-05-30 23:27:30|11660.8|11652.8|11659|11651|11660.8|11655.4|11656.9|11650.5|11
1653953260000|2022-05-30 23:27:40|11655.6|11652.8|11654.7|11651.9|11656.2|11652.8|11654.7|11651.3|1
1653953270000|2022-05-30 23:27:50|11656.3|11648.3|11654.7|11651.9|11657|11652.2|11653.2|11648.1|22
1653953280000|2022-05-30 23:28:00|11655|11651|11653.8|11649.8|11656.7|11651.9|11653.7|11648.5|3
1653953290000|2022-05-30 23:28:10|11652.9|11650.1|11652.8|11648.8|11655.5|11650.1|11651.7|11647.3|3
1653953300000|2022-05-30 23:28:20|11652.7|11649.9|11652.8|11648.8|11655.5|11649.9|11652.7|11647.5|5
1653953310000|2022-05-30 23:28:30|11652.7|11649.9|11652.7|11649.9|11652.7|11649.9|11652.7|11649.9|0
1653953320000|2022-05-30 23:28:40|11651.6|11648.8|11653.8|11649.8|11653.8|11650.4|11650.7|11647.9|31
1653953330000|2022-05-30 23:28:50|11653.5|11650.7|11653.7|11650.9|11653.8|11650.9|11653.2|11649.8|2
1653953340000|2022-05-30 23:29:00|11653.8|11649.8|11655.8|11651.8|11655.8|11651.8|11653.5|11649.8|1
1653953350000|2022-05-30 23:29:10|11657|11653|11658.8|11654.8|11658.8|11654.8|11657|11653|3
1653953360000|2022-05-30 23:29:20|11658.5|11655.7|11655.8|11651.8|11658.7|11655.9|11655.8|11651.8|13
1653953380000|2022-05-30 23:29:40|11656.8|11652.8|11658.4|11654.4|11659.3|11654.4|11656.8|11651.3|2
1653953390000|2022-05-30 23:29:50|11661.3|11653.3|11657.5|11654.7|11661.3|11655|11657.5|11653.1|0
1653953400000|2022-05-30 23:30:00|11657.7|11654.9|11656.8|11652.8|11658.2|11655.4|11656.8|11652.8|1
1653953410000|2022-05-30 23:30:10|11656.5|11653.7|11656.7|11653.9|11656.7|11653.9|11656.5|11653.7|1
1653953420000|2022-05-30 23:30:20|11657|11654.2|11656.7|11653.9|11657|11654.2|11656.7|11652.8|4
1653953430000|2022-05-30 23:30:30|11656.8|11652.8|11657|11653|11657|11653.9|11656.5|11652.8|1
1653953440000|2022-05-30 23:30:40|11658.2|11655.4|11657.8|11653.8|11660.8|11655.4|11657.3|11651.3|3
1653953450000|2022-05-30 23:30:50|11657.2|11653.2|11656.8|11652.8|11657.2|11654|11656.8|11652.8|2
1653953460000|2022-05-30 23:31:00|11657|11653|11658.2|11654.2|11661.4|11656|11656.8|11652.5|4
1653953470000|2022-05-30 23:31:10|11657.6|11653.6|11655.6|11652.8|11657.6|11653.6|11655.6|11652.8|4
1653953480000|2022-05-30 23:31:20|11656.5|11653.7|11658.2|11654.2|11658.2|11654.2|11656.5|11653.7|6
1653953490000|2022-05-30 23:31:30|11657.6|11653.6|11657.4|11653.4|11658.2|11654.2|11654.6|11651.8|15
1653953500000|2022-05-30 23:31:40|11657.2|11653.2|11657.2|11653.2|11659.5|11653.2|11656.2|11651.5|3
1653953510000|2022-05-30 23:31:50|11656.3|11653.5|11656.2|11652.2|11656.9|11653.5|11656.2|11652.2|0
1653953520000|2022-05-30 23:32:00|11655.6|11651.6|11655.2|11651.2|11655.6|11651.6|11655.2|11651.2|1
1653953540000|2022-05-30 23:32:20|11655.1|11652.3|11655.2|11651.2|11656.2|11652.5|11655.1|11651.2|1
1653953550000|2022-05-30 23:32:30|11654.4|11650.4|11654.4|11650.4|11654.4|11650.4|11654.4|11650.4|5
1653953560000|2022-05-30 23:32:40|11653.1|11650.3|11652.1|11649.3|11653.1|11650.3|11652.1|11649.3|0
1653953570000|2022-05-30 23:32:50|11652.6|11649.8|11652.2|11648.2|11652.6|11649.8|11651.9|11648.2|4
1653953580000|2022-05-30 23:33:00|11653.2|11649.2|11655.2|11651.2|11655.4|11652.1|11653.2|11649.2|7
1653953590000|2022-05-30 23:33:10|11654.9|11652.1|11655.1|11652.3|11656.2|11652.5|11654.9|11652.1|2
1653953600000|2022-05-30 23:33:20|11655.2|11651.2|11656|11652|11656|11652|11655.2|11651.2|2
1653953610000|2022-05-30 23:33:30|11656.2|11652.2|11654.1|11651.3|11656.2|11652.5|11654.1|11651.2|2
1653953630000|2022-05-30 23:33:50|11654.3|11651.5|11654.3|11651.5|11656.2|11652.2|11654.3|11651.2|2
1653953640000|2022-05-30 23:34:00|11654.1|11651.3|11653.2|11649.2|11654.4|11651.3|11652.4|11649.2|3
1653953650000|2022-05-30 23:34:10|11653.1|11650.3|11653.2|11649.2|11653.4|11650.3|11653.1|11649.2|1
1653953660000|2022-05-30 23:34:20|11652.9|11650.1|11654.2|11650.2|11654.2|11651.1|11652.9|11649.2|10
1653953670000|2022-05-30 23:34:30|11653.9|11651.1|11653.9|11651.1|11653.9|11651.1|11653.9|11651.1|0
1653953680000|2022-05-30 23:34:40|11654.4|11650.4|11654.1|11651.3|11654.4|11651.3|11653.9|11650.4|0
1653953690000|2022-05-30 23:34:50|11654.4|11651.6|11654.3|11651.5|11654.9|11652.1|11654.1|11651.3|4
1653953700000|2022-05-30 23:35:00|11654.8|11652|11655.2|11651.2|11655.2|11652.1|11654.3|11651.2|4
1653953710000|2022-05-30 23:35:10|11654.1|11652.4|11654.1|11651.3|11654.1|11652.4|11654.1|11651.2|0
1653953720000|2022-05-30 23:35:20|11653.2|11649.2|11653.2|11649.2|11654.8|11651.4|11652.3|11649.2|4
1653953730000|2022-05-30 23:35:30|11652.9|11650.1|11653.1|11650.3|11653.1|11650.3|11652.9|11650.1|1
1653953740000|2022-05-30 23:35:40|11651.9|11649.1|11650.2|11646.2|11653.1|11649.1|11650.2|11645.1|10
1653953760000|2022-05-30 23:36:00|11650.1|11647.3|11648.9|11646.1|11650.1|11647.3|11648.8|11646|4
1653953770000|2022-05-30 23:36:10|11649.1|11646.3|11648.2|11644.2|11649.1|11646.3|11646.1|11643.3|14
1653953780000|2022-05-30 23:36:20|11646.7|11643.9|11647.2|11643.2|11648.2|11644.3|11646.1|11643|7
1653953790000|2022-05-30 23:36:30|11646.1|11643.3|11648.2|11644.2|11649.7|11644.2|11646.1|11641.7|4
1653953800000|2022-05-30 23:36:40|11650.5|11647.7|11651.1|11648.3|11651.1|11648.3|11650.5|11647.7|12
1653953820000|2022-05-30 23:37:00|11652.2|11648.2|11653.1|11650.3|11654.9|11650.3|11651.1|11646.9|6
1653953830000|2022-05-30 23:37:10|11652.2|11649.4|11652|11648|11652.2|11649.4|11651.3|11648|2
1653953840000|2022-05-30 23:37:20|11651.3|11648.5|11651.5|11648.7|11651.5|11648.7|11651.3|11648.5|0
1653953850000|2022-05-30 23:37:30|11651.8|11647.8|11651.2|11647.2|11652.9|11647.8|11651|11644.7|7
1653953870000|2022-05-30 23:37:50|11650.1|11647.3|11651.3|11648.5|11651.4|11648.5|11650.1|11647.2|4
1653953880000|2022-05-30 23:38:00|11652.2|11648.2|11652|11648|11652.2|11648.3|11651.1|11648|1
1653953890000|2022-05-30 23:38:10|11652.2|11648.2|11652.2|11648.2|11652.2|11648.2|11652.2|11648.2|0
1653953910000|2022-05-30 23:38:30|11651.1|11648.3|11652.1|11649.3|11652.1|11649.3|11651.1|11648.3|0
1653953930000|2022-05-30 23:38:50|11652.2|11648.2|11651.1|11648.3|11652.2|11648.3|11651.1|11648.2|2
1653953960000|2022-05-30 23:39:20|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|2
1653953970000|2022-05-30 23:39:30|11650.1|11647.3|11650.1|11647.3|11650.1|11647.3|11650.1|11647.3|1
1653954000000|2022-05-30 23:40:00|11650.4|11646.4|11649.1|11646.3|11650.4|11646.8|11649.1|11646.3|1
1653954010000|2022-05-30 23:40:10|11649.3|11646.5|11650.1|11647.3|11650.2|11647.3|11649.3|11646.2|2
1653954030000|2022-05-30 23:40:30|11649.4|11646.6|11649.1|11646.3|11649.4|11646.6|11649.1|11646.3|0
1653954050000|2022-05-30 23:40:50|11649.4|11646.6|11649.3|11646.5|11650.1|11647.3|11649.3|11646.5|6
1653954060000|2022-05-30 23:41:00|11649.1|11646.3|11650.1|11647.3|11650.1|11647.3|11649.1|11646.3|2
1653954070000|2022-05-30 23:41:10|||||||||3
1653954080000|2022-05-30 23:41:20|||||||||1
1653954090000|2022-05-30 23:41:30|11650.2|11646.2|11650.2|11646.2|11650.2|11646.2|11650.2|11646.2|2
1653954110000|2022-05-30 23:41:50|11649.9|11645.9|11650.2|11646.2|11650.2|11646.3|11649.1|11645.9|1
1653954120000|2022-05-30 23:42:00|11649.8|11647|11650.1|11647.3|11650.1|11647.3|11649.8|11647|0
1653954140000|2022-05-30 23:42:20|11650.3|11647.5|11651.2|11647.2|11653.7|11647.5|11650.3|11645.7|4
1653954150000|2022-05-30 23:42:30|11649.4|11646.6|11650|11647.2|11651.2|11647.2|11648.8|11646|3
1653954160000|2022-05-30 23:42:40|11650.8|11648|11653|11650.2|11653|11650.2|11650.8|11648|6
1653954170000|2022-05-30 23:42:50|11653.3|11650.5|11653|11650.2|11653.5|11650.7|11653|11650.2|1
1653954180000|2022-05-30 23:43:00|11653.1|11649.1|11651|11648.2|11654.6|11649.1|11651|11646.6|4
1653954190000|2022-05-30 23:43:10|11651.3|11648.5|11654.6|11646.6|11654.6|11649.6|11651.3|11646.2|2
1653954200000|2022-05-30 23:43:20|11652.1|11648.1|11651.8|11649|11654.6|11649|11651.8|11646.6|6
1653954210000|2022-05-30 23:43:30|11652|11649.2|11653.1|11649.1|11653.1|11649.2|11652|11648.9|1
1653954220000|2022-05-30 23:43:40|||||||||3
1653954250000|2022-05-30 23:44:10|11652.6|11648.6|11652.1|11648.1|11652.6|11648.6|11652.1|11648.1|0
1653954260000|2022-05-30 23:44:20|11651.8|11649|11651.8|11649|11652|11649.2|11651.8|11649|0
1653954270000|2022-05-30 23:44:30|11652|11649.2|11653.1|11649.1|11653.1|11649.4|11652|11649.1|1
1653954280000|2022-05-30 23:44:40|11653|11650.2|11652.1|11648.1|11653.1|11650.2|11651|11647.9|4
1653954300000|2022-05-30 23:45:00|11652.3|11648.3|11652.3|11648.3|11652.3|11648.3|11652.3|11648.3|1
1653954310000|2022-05-30 23:45:10|11652.2|11649.4|11652.1|11648.1|11652.2|11649.4|11652|11648.1|0
1653954320000|2022-05-30 23:45:20|11652.2|11649.4|11655.2|11652.4|11655.8|11652.4|11652.2|11647.8|13
1653954330000|2022-05-30 23:45:30|11655|11652.2|11655|11652.2|11655.3|11652.2|11655|11651.3|1
1653954340000|2022-05-30 23:45:40|11655.3|11651.3|11655.3|11651.3|11655.3|11651.3|11655.3|11651.3|4
1653954350000|2022-05-30 23:45:50|11655|11652.2|11655|11652.2|11655|11652.2|11655|11652.2|0
1653954360000|2022-05-30 23:46:00|||||||||2
1653954370000|2022-05-30 23:46:10|||||||||5
1653954380000|2022-05-30 23:46:20|||||||||1
1653954390000|2022-05-30 23:46:30|11655.3|11651.3|11654.3|11650.3|11655.3|11651.4|11654|11650.3|2
1653954400000|2022-05-30 23:46:40|11654.1|11650.1|11652.5|11649.7|11654.1|11650.1|11652.5|11649.7|0
1653954420000|2022-05-30 23:47:00|11652.2|11649.4|11651|11648.2|11652.2|11649.4|11651|11648.2|6
1653954440000|2022-05-30 23:47:20|||||||||1
1653954470000|2022-05-30 23:47:50|11651.9|11647.9|11652.1|11648.1|11652.1|11648.1|11651.9|11647.9|2
1653954480000|2022-05-30 23:48:00|11649.7|11646.9|11650.1|11646.1|11650.1|11647.2|11648.8|11646|16
1653954500000|2022-05-30 23:48:20|11649.8|11647|11650.9|11646.9|11650.9|11647|11649.8|11646.9|1
1653954510000|2022-05-30 23:48:30|11651.1|11647.1|11651.1|11647.1|11651.1|11647.1|11650.1|11646.1|2
1653954520000|2022-05-30 23:48:40|11652.8|11644.8|11650.1|11646.1|11652.8|11646.8|11650.1|11644.8|3
1653954530000|2022-05-30 23:48:50|11652.6|11644.6|11651.1|11647.1|11652.6|11647.1|11650.9|11644.6|4
1653954540000|2022-05-30 23:49:00|11650.8|11648|11651.1|11647.1|11651.1|11648|11650.8|11647.1|1
1653954550000|2022-05-30 23:49:10|11653.4|11645.4|11653.6|11645.6|11653.6|11645.6|11653.4|11645.4|1
1653954560000|2022-05-30 23:49:20|11652.1|11648.1|11652.1|11648.1|11652.1|11648.1|11652.1|11648.1|1
1653954570000|2022-05-30 23:49:30|11654.6|11646.6|11652|11649.2|11654.6|11649.2|11651.9|11646.6|2
1653954580000|2022-05-30 23:49:40|11653.1|11649.1|11653.1|11649.1|11653.1|11649.1|11653.1|11649.1|0
1653954590000|2022-05-30 23:49:50|11655.4|11647.4|11654.1|11650.1|11655.4|11650.1|11653.1|11647.4|1
1653954610000|2022-05-30 23:50:10|||||||||1
1653954620000|2022-05-30 23:50:20|11653.2|11650.4|11653|11650.2|11653.2|11650.4|11653|11650.2|1
1653954640000|2022-05-30 23:50:40|11653.9|11649.9|11654.1|11650.1|11654.1|11650.1|11653.9|11649.9|0
1653954650000|2022-05-30 23:50:50|11653.2|11650.4|11653.2|11650.4|11653.2|11650.4|11653.2|11650.4|0
1653954660000|2022-05-30 23:51:00|11653|11650.2|11653|11650.2|11653|11650.2|11653|11650.2|0
1653954670000|2022-05-30 23:51:10|||||||||2
1653954680000|2022-05-30 23:51:20|||||||||1
1653954690000|2022-05-30 23:51:30|11653.9|11649.9|11653|11650.2|11654.1|11650.2|11653|11649.9|1
1653954710000|2022-05-30 23:51:50|11653.2|11650.4|11654.1|11650.1|11654.1|11650.4|11653.2|11650.1|0
1653954720000|2022-05-30 23:52:00|||||||||1
1653954740000|2022-05-30 23:52:20|11653.2|11650.4|11654.1|11650.1|11654.1|11650.4|11653.2|11650.1|1
1653954750000|2022-05-30 23:52:30|11653|11650.2|11654.1|11650.1|11654.1|11650.2|11653|11650.1|1
1653954770000|2022-05-30 23:52:50|11653.6|11650.8|11655.1|11651.1|11656.6|11651.1|11653.6|11648.6|18
1653954780000|2022-05-30 23:53:00|11654.9|11650.9|11655.1|11651.1|11655.1|11651.1|11654.9|11650.9|2
1653954820000|2022-05-30 23:53:40|||||||||1
1653954830000|2022-05-30 23:53:50|11654.8|11652|11655.1|11651.1|11655.1|11652.2|11654.8|11651.1|0
1653954840000|2022-05-30 23:54:00|11654.2|11651.4|11654.2|11651.4|11654.2|11651.4|11654|11651.2|1
1653954850000|2022-05-30 23:54:10|11654|11651.2|11654|11651.2|11654|11651.2|11654|11651.2|0
1653954890000|2022-05-30 23:54:50|11653.3|11650.5|11652.3|11648.3|11653.3|11650.5|11652|11648.3|13
1653954900000|2022-05-30 23:55:00|11653.1|11649.1|11649.3|11645.3|11653.1|11649.1|11649.3|11645.3|21
1653954910000|2022-05-30 23:55:10|11649.1|11645.1|11649|11646.2|11649.3|11646.2|11649|11645.1|0
1653954920000|2022-05-30 23:55:20|11649.3|11645.3|11649.1|11645.1|11651.4|11645.4|11649.1|11643.4|6
1653954930000|2022-05-30 23:55:30|11649|11646.2|11649.1|11645.1|11651.6|11646.2|11649|11643.6|3
1653954950000|2022-05-30 23:55:50|11649.3|11645.3|11649.9|11645.9|11651.6|11645.9|11649.3|11643.6|1
1653954960000|2022-05-30 23:56:00|11650.1|11646.1|11650.2|11647.4|11650.3|11647.4|11650|11646.1|0
1653954970000|2022-05-30 23:56:10|11650.5|11647.7|11648|11645.2|11650.5|11647.7|11648|11645.2|7
1653954990000|2022-05-30 23:56:30|11647.4|11644.6|11647|11644.2|11647.4|11644.6|11646.5|11643.7|10
1653955000000|2022-05-30 23:56:40|11647.8|11643.8|11648.4|11645.6|11649.2|11646.4|11647.8|11643.8|10
1653955010000|2022-05-30 23:56:50|11648|11645.2|11647.7|11644.9|11648|11645.2|11647.7|11644.9|1
1653955020000|2022-05-30 23:57:00|11647.5|11644.7|11647.5|11644.7|11647.5|11644.7|11647.5|11644.7|0
1653955040000|2022-05-30 23:57:20|11647.7|11644.9|11648|11645.2|11649.2|11646.4|11647.7|11644.3|10
1653955050000|2022-05-30 23:57:30|11647.7|11644.9|11647.7|11644.9|11648|11644.9|11647.5|11643.8|1
1653955060000|2022-05-30 23:57:40|11647.1|11644.3|11647.8|11643.8|11647.8|11644.3|11646.2|11643.4|5
1653955070000|2022-05-30 23:57:50|11647.7|11644.9|11648|11644|11648|11644.9|11647.5|11643.8|0
1653955080000|2022-05-30 23:58:00|11647.8|11643.8|11648.7|11645.9|11648.7|11645.9|11647.5|11643.8|1
1653955100000|2022-05-30 23:58:20|11648.2|11645.4|11649.2|11646.4|11649.2|11646.4|11648.2|11645.4|3
1653955110000|2022-05-30 23:58:30|11648.7|11645.9|11648.7|11645.9|11649.6|11646.1|11648.7|11645.6|13
1653955120000|2022-05-30 23:58:40|11649|11646.2|11648.7|11645.9|11649.2|11646.4|11648.7|11645.9|5
1653955130000|2022-05-30 23:58:50|11648.9|11646.1|11649.8|11645.8|11649.8|11646.1|11648.9|11645.8|1
1653955140000|2022-05-30 23:59:00|11650|11646|11648.9|11646.1|11650|11646.1|11648.5|11645.7|0
1653955150000|2022-05-30 23:59:10|11648.7|11645.9|11646.9|11644.1|11648.7|11645.9|11646.9|11644.1|14
1653955170000|2022-05-30 23:59:30|11646.5|11643.7|11646.5|11643.7|11646.5|11643.7|11646.5|11643.7|1
1653955180000|2022-05-30 23:59:40|11647.4|11643.4|11645.6|11641.6|11647.4|11644.5|11644.5|11640.6|25
1653955190000|2022-05-30 23:59:50|11644.7|11641.9|11645.5|11642.7|11645.8|11642.7|11644.5|11641.7|2
1653955200000|2022-05-31 00:00:00|11645.7|11642.9|11661.2|11658.4|11665.5|11662.7|11641.9|11638.3|251
1653955210000|2022-05-31 00:00:10|11660.7|11657.9|11658.7|11655.9|11667.1|11661.9|11658.7|11655.8|29
1653955220000|2022-05-31 00:00:20|11658.1|11655.3|11658.6|11654.6|11658.8|11655.9|11653.5|11649.8|12
1653955230000|2022-05-31 00:00:30|11658.8|11654.8|11651.7|11648.9|11661.8|11658.9|11649.8|11645.1|41
1653955240000|2022-05-31 00:00:40|11652.8|11648.8|11653.8|11649.8|11656.9|11654.1|11652.7|11648.8|15
1653955250000|2022-05-31 00:00:50|11652.9|11650.1|11653.8|11649.8|11654|11650.1|11651.7|11648.6|8
1653955260000|2022-05-31 00:01:00|11653.5|11650.7|11653.7|11650.9|11654.7|11651.9|11649.7|11646.9|28
1653955270000|2022-05-31 00:01:10|11654.3|11651.5|11651.9|11649.1|11656.9|11654.1|11650.9|11648.1|43
1653955280000|2022-05-31 00:01:20|11652.2|11648.2|11643.5|11640.7|11653.8|11650.1|11642.9|11640|40
1653955290000|2022-05-31 00:01:30|11643.9|11641.1|11641.8|11637.8|11644|11641.1|11637.9|11635|39
1653955300000|2022-05-31 00:01:40|11641.7|11638.9|11640.9|11638.1|11643|11640.1|11640.9|11638|6
1653955310000|2022-05-31 00:01:50|11640.6|11637.8|11641.9|11639.1|11643.5|11639.7|11639|11635|9
1653955320000|2022-05-31 00:02:00|11642.9|11640.1|11646.9|11644.1|11646.9|11644.1|11641.9|11638.8|10
1653955330000|2022-05-31 00:02:10|11645.4|11642.6|11641.9|11639.1|11645.4|11642.6|11641.7|11638|7
1653955340000|2022-05-31 00:02:20|11642.9|11640.1|11642.9|11640.1|11644.2|11641.1|11641.9|11638|5
1653955350000|2022-05-31 00:02:30|11644.2|11640.2|11646|11642|11646|11642.3|11643.3|11640.2|0
1653955360000|2022-05-31 00:02:40|11645.8|11641.8|11646.9|11644.1|11646.9|11644.1|11644.9|11641.8|2
1653955370000|2022-05-31 00:02:50|11647.2|11644.4|11645.8|11641.8|11647.2|11644.4|11642.7|11639.9|14
1653955380000|2022-05-31 00:03:00|11646|11642|11644.9|11642.1|11646|11643.1|11642.7|11639|13
1653955390000|2022-05-31 00:03:10|11643.4|11640.6|11641.9|11639.1|11643.4|11640.6|11641.9|11639.1|9
1653955400000|2022-05-31 00:03:20|11641|11638.2|11639|11635|11642|11638.3|11633.9|11631.1|63
1653955410000|2022-05-31 00:03:30|11638.4|11635.6|11638.9|11636.1|11640.4|11637.6|11638.4|11635.6|13
1653955420000|2022-05-31 00:03:40|11639.4|11636.6|11638.2|11635.4|11639.9|11637.1|11638.2|11635.4|18
1653955430000|2022-05-31 00:03:50|11637.7|11634.9|11637.1|11634.3|11637.9|11635.1|11637.1|11634.3|16
1653955440000|2022-05-31 00:04:00|11636.8|11634|11632.9|11630.1|11636.9|11634.1|11632.9|11630.1|26
1653955450000|2022-05-31 00:04:10|11633.4|11630.6|11634.9|11632.1|11635|11632.1|11633.4|11630.6|8
1653955460000|2022-05-31 00:04:20|11635.1|11632.3|11636.7|11633.9|11636.7|11633.9|11635.1|11632|3
1653955470000|2022-05-31 00:04:30|11636.9|11634.1|11637.9|11635.1|11638.2|11635.1|11635.9|11633.1|4
1653955480000|2022-05-31 00:04:40|11639|11635|11635.9|11633.1|11639|11635|11635.9|11632.2|0
1653955490000|2022-05-31 00:04:50|11636.8|11634|11638.9|11636.1|11638.9|11636.1|11636.8|11634|3
1653955500000|2022-05-31 00:05:00|11639.2|11635.2|11635.9|11633.1|11639.2|11635.2|11635.9|11632.2|5
1653955510000|2022-05-31 00:05:10|11637.4|11634.6|11638|11634|11638|11634.6|11636.4|11633.6|3
1653955520000|2022-05-31 00:05:20|11637.9|11635.1|11637.9|11635.1|11637.9|11635.1|11637.9|11635.1|0
1653955530000|2022-05-31 00:05:30|11638.4|11635.6|11638.2|11634.2|11638.4|11635.6|11638.1|11634.2|4
1653955540000|2022-05-31 00:05:40|11637.7|11634.9|11637.4|11634.6|11637.9|11635.1|11637.4|11634.6|0
1653955550000|2022-05-31 00:05:50|11636.9|11634.1|11635.9|11633.1|11636.9|11634.1|11635.9|11633.1|8
1653955560000|2022-05-31 00:06:00|11636.2|11632.2|11636.9|11634.1|11636.9|11634.1|11634.7|11631|8
1653955570000|2022-05-31 00:06:10|11638.7|11635.9|11638.9|11636.1|11638.9|11636.1|11638.4|11635.6|2
1653955580000|2022-05-31 00:06:20|11638.4|11635.6|11638.9|11636.1|11639.8|11637|11638.4|11635.6|11
1653955590000|2022-05-31 00:06:30|11639.2|11635.2|11638.9|11636.1|11639.2|11636.1|11638.9|11635.2|0
1653955600000|2022-05-31 00:06:40|11639.2|11635.2|11644.9|11642.1|11646.2|11643.1|11638.6|11635.2|20
1653955610000|2022-05-31 00:06:50|11645.8|11641.8|11644.4|11641.6|11646|11642.1|11644.4|11641.6|2
1653955620000|2022-05-31 00:07:00|11644.1|11641.3|11648.9|11646.1|11648.9|11646.1|11643.9|11641.1|15
1653955630000|2022-05-31 00:07:10|11648.7|11645.9|11651.9|11649.1|11651.9|11649.1|11648.1|11645|19
1653955640000|2022-05-31 00:07:20|11651.6|11648.8|11648.8|11646|11651.9|11649.1|11648.8|11646|6
1653955650000|2022-05-31 00:07:30|11648.4|11645.6|11651.2|11647.2|11651.2|11648.1|11648.4|11645.6|7
1653955660000|2022-05-31 00:07:40|11651|11647|11650.9|11648.1|11652|11648.3|11650|11647|16
1653955670000|2022-05-31 00:07:50|11651.2|11647.2|11648.9|11646.1|11651.2|11648.1|11648.9|11646.1|9
1653955680000|2022-05-31 00:08:00|11649.7|11646.9|11650.9|11648.1|11650.9|11648.1|11648.9|11645.8|8
1653955690000|2022-05-31 00:08:10|11651.7|11648.9|11650.9|11648.1|11653.7|11650.9|11649.9|11647|21
1653955700000|2022-05-31 00:08:20|11650.6|11647.8|11648.9|11646.1|11652.9|11648.1|11646.9|11644.1|18
1653955710000|2022-05-31 00:08:30|11649.4|11646.6|11649.9|11647.1|11650.7|11647.9|11649.4|11646.6|1
1653955720000|2022-05-31 00:08:40|11652.9|11650.1|11651.9|11649.1|11653.2|11650.1|11650.9|11648.1|11
1653955730000|2022-05-31 00:08:50|11652.4|11649.6|11652.9|11650.1|11654|11651.1|11652.4|11649.6|4
1653955740000|2022-05-31 00:09:00|11654.4|11651.6|11651.9|11649.1|11657.9|11655.1|11651.6|11648.8|65
1653955750000|2022-05-31 00:09:10|11651.3|11648.5|11642.9|11640.1|11651.3|11648.5|11640.9|11638.1|52
1653955760000|2022-05-31 00:09:20|11643.4|11640.6|11645.9|11643.1|11647|11644.1|11642.9|11640.1|12
1653955770000|2022-05-31 00:09:30|11646.5|11643.7|11647.9|11645.1|11647.9|11645.1|11646.5|11643.7|2
1653955780000|2022-05-31 00:09:40|11648.8|11644.8|11648.9|11646.1|11649.7|11646.9|11648.2|11644.8|4
1653955790000|2022-05-31 00:09:50|11649.9|11647.1|11650.9|11648.1|11650.9|11648.1|11648.9|11646|2
1653955800000|2022-05-31 00:10:00|11651.2|11648.4|11651.4|11648.6|11651.4|11648.6|11651.2|11648.4|1
1653955810000|2022-05-31 00:10:10|11651.2|11648.4|11648.9|11646.1|11651.2|11648.4|11648.9|11646.1|1
1653955820000|2022-05-31 00:10:20|11649.4|11646.6|11650.9|11648.1|11650.9|11648.1|11649.4|11646.6|1
1653955830000|2022-05-31 00:10:30|11650.6|11647.8|11651.1|11648.3|11651.4|11648.6|11650.4|11647.6|2
1653955840000|2022-05-31 00:10:40|11651.2|11648.4|11649.9|11647.1|11651.4|11648.6|11649.9|11647.1|2
1653955850000|2022-05-31 00:10:50|11649.6|11646.8|11649.9|11647.1|11649.9|11647.1|11649.4|11646.6|2
1653955860000|2022-05-31 00:11:00|11650.4|11647.6|11647.9|11645.1|11650.4|11647.6|11647.9|11645.1|6
1653955870000|2022-05-31 00:11:10|11646.9|11644.1|11649.7|11645.7|11650.2|11647.1|11646.9|11644.1|7
1653955880000|2022-05-31 00:11:20|11650|11646|11647.9|11645.1|11650|11646.1|11647.9|11644.7|5
1653955890000|2022-05-31 00:11:30|11646.9|11644.1|11647.9|11645.1|11649.4|11646.6|11646.9|11644.1|13
1653955900000|2022-05-31 00:11:40|11648.7|11644.7|11647.4|11644.6|11649|11645.3|11646.4|11643.6|2
1653955910000|2022-05-31 00:11:50|11647.9|11645.1|11649.3|11646.5|11650.1|11647.3|11647.9|11645.1|25
1653955920000|2022-05-31 00:12:00|11648.9|11646.1|11650.9|11648.1|11650.9|11648.1|11648.9|11645.7|4
1653955940000|2022-05-31 00:12:20|11651.1|11648.3|11652.6|11649.8|11652.6|11649.8|11651.1|11648.3|4
1653955950000|2022-05-31 00:12:30|11652.8|11650|11654.8|11652|11654.8|11652|11652.8|11650|6
1653955960000|2022-05-31 00:12:40|11656.8|11654|11654.3|11651.5|11657.7|11654|11654.3|11651.5|6
1653955970000|2022-05-31 00:12:50|11654.6|11651.8|11654.8|11652|11655.8|11653|11654.6|11651.2|3
1653955980000|2022-05-31 00:13:00|11655.3|11652.5|11652.8|11650|11656.1|11653.3|11652.8|11649.2|6
1653955990000|2022-05-31 00:13:10|11653.2|11649.2|11653.8|11651|11654.2|11651|11652.1|11648.9|6
1653956000000|2022-05-31 00:13:20|11654.1|11651.3|11654.9|11650.9|11655.3|11652.5|11654.1|11650.9|4
1653956010000|2022-05-31 00:13:30|11653.8|11651|11652.8|11650|11653.8|11651|11651.8|11648.7|2
1653956020000|2022-05-31 00:13:40|11652.3|11649.5|11646.8|11644|11652.3|11649.5|11646.8|11644|29
1653956030000|2022-05-31 00:13:50|11647.1|11644.3|11646.8|11644|11647.1|11644.3|11646.8|11644|3
1653956040000|2022-05-31 00:14:00|11647.4|11644.6|11647.6|11644.8|11647.6|11644.8|11647.4|11644.6|7
1653956060000|2022-05-31 00:14:20|11648.7|11644.7|11647.6|11644.8|11648.7|11645.8|11647.6|11644.7|4
1653956080000|2022-05-31 00:14:40|11647.4|11644.6|11647.1|11644.3|11647.4|11644.6|11647.1|11644.3|1
1653956090000|2022-05-31 00:14:50|11647.4|11644.6|11647.1|11644.3|11647.4|11644.6|11647.1|11644.3|3
1653956100000|2022-05-31 00:15:00|11646.6|11643.8|11641.8|11639|11646.6|11643.8|11641.8|11639|17
1653956110000|2022-05-31 00:15:10|11642.1|11639.3|11641.8|11639|11642.1|11639.3|11641.8|11639|3
1653956120000|2022-05-31 00:15:20|11643|11640.2|11640.8|11638|11645.6|11640.8|11640.8|11637.6|21
1653956130000|2022-05-31 00:15:30|11641.1|11638.3|11642.6|11639.8|11643.6|11640.8|11641.1|11638.3|8
1653956140000|2022-05-31 00:15:40|11642.9|11640.1|11643.1|11640.3|11643.1|11640.3|11642.9|11640.1|0
1653956150000|2022-05-31 00:15:50|11642.8|11640|11640.6|11637.8|11642.8|11640|11640.6|11637.8|9
1653956160000|2022-05-31 00:16:00|11640.8|11638|11640.6|11637.8|11640.8|11638|11640.6|11637.8|4
1653956170000|2022-05-31 00:16:10|11640|11637.2|11638.2|11635.4|11640.1|11637.2|11637.8|11635|30
1653956180000|2022-05-31 00:16:20|11638.3|11635.5|11641.8|11639|11641.9|11639|11638.3|11635.1|26
1653956190000|2022-05-31 00:16:30|11640.8|11638|11641.9|11637.9|11641.9|11638|11640.8|11637.9|0
1653956200000|2022-05-31 00:16:40|11641.8|11639|11639.8|11637|11642.1|11639|11639.5|11636.7|13
1653956210000|2022-05-31 00:16:50|11640.1|11636.1|11640.8|11638|11641.8|11639|11639|11636.1|7
1653956220000|2022-05-31 00:17:00|11641.1|11638.3|11634.7|11630.7|11641.3|11638.5|11633.4|11630.6|79
1653956230000|2022-05-31 00:17:10|11634.9|11630.9|11638.8|11636|11639.5|11636.7|11633.3|11630.5|16
1653956240000|2022-05-31 00:17:20|11639.4|11636.6|11636.8|11634|11640.3|11637.5|11635.8|11633|8
1653956250000|2022-05-31 00:17:30|11636.1|11633.3|11636|11633.2|11636.8|11634|11635.3|11632.5|1
1653956260000|2022-05-31 00:17:40|11635.8|11633|11638.8|11636|11639.1|11636|11635.8|11633|4
1653956270000|2022-05-31 00:17:50|11639|11636.2|11637.8|11635|11640.1|11637|11637.8|11635|10
1653956280000|2022-05-31 00:18:00|11637.6|11634.8|11636.8|11634|11637.8|11635|11630.8|11628|37
1653956290000|2022-05-31 00:18:10|11636.3|11633.5|11631.8|11629|11637.3|11634.5|11631.8|11627.9|16
1653956300000|2022-05-31 00:18:20|11632|11629.2|11632.8|11630|11634.1|11631|11632|11628.9|6
1653956310000|2022-05-31 00:18:30|11633.3|11630.5|11631.9|11629.1|11635.8|11633|11631.9|11629.1|13
1653956320000|2022-05-31 00:18:40|11631|11628.2|11630.8|11628|11632.8|11630|11629.5|11626.7|23
1653956330000|2022-05-31 00:18:50|11629.3|11626.5|11629.3|11626.5|11630.6|11627.8|11627.3|11624.5|16
1653956340000|2022-05-31 00:19:00|11629.9|11627.1|11629.4|11626.6|11632.3|11629.3|11629.1|11626.3|30
1653956350000|2022-05-31 00:19:10|11629.9|11627.1|11630.8|11628|11631.1|11628.3|11628.6|11625.8|20
1653956360000|2022-05-31 00:19:20|11631.7|11628.9|11633.9|11631.1|11634.8|11631.1|11631.1|11626.8|17
1653956370000|2022-05-31 00:19:30|11634.1|11631.3|11630.6|11627.8|11635.1|11632.3|11630.6|11627.8|8
1653956380000|2022-05-31 00:19:40|11630.9|11628.1|11637.6|11634.8|11638.2|11634.8|11630.6|11626.8|19
1653956390000|2022-05-31 00:19:50|11636.8|11634|11637.8|11635|11638.1|11635.3|11636.8|11633.9|1
1653956400000|2022-05-31 00:20:00|11638.1|11635.3|11644.6|11641.8|11645.6|11642.8|11638.1|11635.3|32
1653956410000|2022-05-31 00:20:10|11643.1|11640.3|11644.2|11641.4|11644.2|11641.4|11642.8|11640|21
1653956420000|2022-05-31 00:20:20|11648.2|11640.2|11648.8|11646|11649.1|11646.3|11645.3|11640.2|22
1653956430000|2022-05-31 00:20:30|11648.2|11645.4|11650.6|11647.8|11651.9|11649.1|11647.6|11644.8|16
1653956440000|2022-05-31 00:20:40|11650.9|11648.1|11650.8|11648|11651.1|11648.3|11650.3|11647.5|4
1653956450000|2022-05-31 00:20:50|11651.1|11648.3|11650.6|11647.8|11651.1|11648.3|11649.7|11646.9|6
1653956460000|2022-05-31 00:21:00|11650.9|11646.9|11652.6|11649.8|11654.6|11651.8|11649.3|11646.5|31
1653956470000|2022-05-31 00:21:10|11651.8|11649|11653.6|11650.8|11654.8|11652|11651.8|11649|18
1653956480000|2022-05-31 00:21:20|11654.2|11651.4|11655.8|11653|11657.6|11654.8|11654.2|11651.4|38
1653956490000|2022-05-31 00:21:30|11656.1|11652.1|11652.8|11650|11656.1|11652.1|11651.3|11648.5|16
1653956500000|2022-05-31 00:21:40|11653.9|11649.9|11652.8|11650|11655.9|11652.8|11652.6|11649.8|11
1653956510000|2022-05-31 00:21:50|11654.6|11651.8|11653.7|11649.7|11654.9|11651.8|11652.8|11649.7|7
1653956520000|2022-05-31 00:22:00|11653.9|11649.9|11657.6|11654.8|11659.7|11656|11653.9|11648.4|38
1653956530000|2022-05-31 00:22:10|11658.6|11655.8|11656.7|11652.7|11659.7|11656.3|11653.8|11649.9|22
1653956540000|2022-05-31 00:22:20|11655.8|11653|11653.6|11650.8|11656.7|11653.8|11653.6|11650.3|9
1653956550000|2022-05-31 00:22:30|11653.9|11649.9|11649.6|11646.8|11655.6|11649.9|11649.6|11645.7|9
1653956560000|2022-05-31 00:22:40|11649.9|11645.9|11651.6|11648.8|11651.6|11648.8|11648.4|11645.3|9
1653956570000|2022-05-31 00:22:50|11651.9|11649.1|11651.6|11648.8|11651.9|11649.1|11651.6|11648.8|1
1653956580000|2022-05-31 00:23:00|11651.7|11647.7|11647.1|11644.3|11651.9|11648.9|11642.6|11639.8|67
1653956590000|2022-05-31 00:23:10|11648.8|11644.8|11648.6|11645.8|11649.7|11646.8|11648.3|11644.7|16
1653956600000|2022-05-31 00:23:20|11647.6|11644.8|11648.6|11645.8|11651.2|11646.8|11646.6|11643.2|19
1653956610000|2022-05-31 00:23:30|11648.3|11645.5|11648.7|11644.7|11650.2|11646.8|11648.3|11644.7|6
1653956620000|2022-05-31 00:23:40|11647.8|11645|11651|11648.2|11651.6|11648.8|11647.6|11644.8|10
1653956630000|2022-05-31 00:23:50|11650.6|11647.8|11649.8|11647|11650.7|11647.8|11649.6|11646.7|2
1653956640000|2022-05-31 00:24:00|11649.6|11646.8|11654.6|11651.8|11658.7|11653.6|11649.6|11645.3|62
1653956650000|2022-05-31 00:24:10|11654.1|11651.3|11652.6|11649.8|11655.2|11651.6|11650.6|11647.8|28
1653956660000|2022-05-31 00:24:20|11653.7|11649.7|11654.6|11651.8|11656.5|11652.8|11653.6|11648.2|16
1653956670000|2022-05-31 00:24:30|11654.7|11650.7|11656.2|11652.2|11656.2|11652.2|11652.6|11649.5|9
1653956680000|2022-05-31 00:24:40|11656.5|11652.5|11657.6|11654.8|11658.1|11655.3|11654.4|11650.7|14
1653956690000|2022-05-31 00:24:50|11657.3|11654.5|11656.6|11653.8|11657.7|11654.8|11655.6|11652.8|9
1653956700000|2022-05-31 00:25:00|11657.1|11654.3|11666.4|11663.6|11666.4|11663.6|11657.1|11652.5|167
1653956710000|2022-05-31 00:25:10|11666.1|11663.3|11669.9|11667.1|11673.8|11671|11663.3|11660.5|251
1653956720000|2022-05-31 00:25:20|11670|11666|11661|11657|11670|11666.1|11659.7|11654.5|80
1653956730000|2022-05-31 00:25:30|11659.9|11657.1|11652.6|11649.8|11660.2|11657.1|11652.6|11649.8|19
1653956740000|2022-05-31 00:25:40|11652.9|11650.1|11650|11646|11653.1|11650.3|11646.9|11643.2|38
1653956750000|2022-05-31 00:25:50|11649.9|11647.1|11654.1|11651.3|11654.9|11651.3|11649.9|11646.9|16
1653956760000|2022-05-31 00:26:00|11655.2|11652.4|11658.1|11655.3|11659.1|11656.3|11654.9|11652.1|11
1653956770000|2022-05-31 00:26:10|11656.2|11653.4|11650.1|11647.3|11656.2|11653.4|11650.1|11647.3|23
1653956780000|2022-05-31 00:26:20|11650.3|11647.5|11651.1|11648.3|11651.4|11648.3|11650.3|11647.2|2
1653956790000|2022-05-31 00:26:30|11651.2|11647.2|11653.1|11650.3|11653.1|11650.3|11651.2|11647.2|10
1653956800000|2022-05-31 00:26:40|11654|11650|11654.3|11651.5|11654.8|11651.5|11650.1|11647.2|20
1653956810000|2022-05-31 00:26:50|11654.1|11651.3|11652.1|11649.3|11654.2|11651.3|11652.1|11649.2|4
1653956820000|2022-05-31 00:27:00|11654.9|11652.1|11658|11654|11660|11655.3|11654.9|11650.3|33
1653956830000|2022-05-31 00:27:10|11659.7|11651.7|11650.1|11647.3|11661|11657.3|11650.1|11647.2|64
1653956840000|2022-05-31 00:27:20|11651.1|11648.3|11650.7|11647.9|11652.4|11649.3|11647.9|11642.5|37
1653956850000|2022-05-31 00:27:30|11650.1|11647.3|11649.1|11646.3|11650.1|11647.3|11649.1|11646.3|6
1653956860000|2022-05-31 00:27:40|11649.6|11646.8|11652.2|11649.4|11652.2|11649.4|11649.6|11646.8|15
1653956870000|2022-05-31 00:27:50|11652.4|11649.6|11650.6|11647.8|11652.4|11649.6|11650.6|11647.8|2
1653956880000|2022-05-31 00:28:00|11649.6|11646.8|11645.1|11642.3|11649.6|11646.8|11639.3|11636.5|70
1653956890000|2022-05-31 00:28:10|11644.2|11640.2|11642.1|11639.3|11644.2|11641.3|11642.1|11639.3|13
1653956910000|2022-05-31 00:28:30|11644.1|11641.3|11640.8|11638|11644.1|11641.3|11640.6|11637.8|14
1653956920000|2022-05-31 00:28:40|11640.6|11637.8|11641.7|11638.9|11642.9|11640.1|11640.1|11637.3|21
1653956930000|2022-05-31 00:28:50|11641.1|11638.3|11646.4|11643.6|11649.1|11644.3|11641.1|11638|38
1653956940000|2022-05-31 00:29:00|11646.6|11643.8|11637.1|11634.3|11647.9|11643.8|11637.1|11634.3|55
1653956950000|2022-05-31 00:29:10|11638.1|11635.3|11637.9|11635.1|11638.2|11635.3|11636.8|11634|9
1653956960000|2022-05-31 00:29:20|11638.1|11635.3|11639.1|11636.3|11639.6|11636.8|11636.6|11633.2|11
1653956970000|2022-05-31 00:29:30|11639.4|11636.6|11637.1|11634.3|11639.4|11636.6|11636.1|11633.2|21
1653956980000|2022-05-31 00:29:40|11638.1|11635.3|11637.1|11634.3|11638.1|11635.3|11635.3|11632.2|19
1653956990000|2022-05-31 00:29:50|11636.5|11633.7|11636.1|11633.3|11638.2|11635.4|11635.3|11632.4|29
1653957000000|2022-05-31 00:30:00|11636.3|11633.5|11633.1|11630.3|11639.1|11634.3|11632.6|11629.8|25
1653957010000|2022-05-31 00:30:10|11633.4|11630.6|11630.1|11627.3|11633.6|11630.8|11627.3|11624.5|59
1653957020000|2022-05-31 00:30:20|11631.2|11627.2|11631.1|11628.3|11633.2|11630.3|11628.5|11625.6|26
1653957030000|2022-05-31 00:30:30|11632|11628|11636.1|11633.3|11637.1|11634.3|11630.1|11627.3|28
1653957040000|2022-05-31 00:30:40|11637.1|11634.3|11635.1|11632.3|11639.2|11635.9|11635.1|11632.2|40
1653957050000|2022-05-31 00:30:50|11635.7|11632.9|11632.1|11629.3|11636.4|11633.3|11632.1|11629.3|8
1653957060000|2022-05-31 00:31:00|11632.4|11628.4|11620.5|11617.7|11632.4|11629|11620.5|11617.7|174
1653957070000|2022-05-31 00:31:10|11620.8|11616.8|11619.6|11615.6|11624.1|11620.7|11617.7|11614.9|105
1653957080000|2022-05-31 00:31:20|11619.3|11616.5|11625|11622.2|11628.3|11624.5|11617.7|11614.8|65
1653957090000|2022-05-31 00:31:30|11623.3|11620.5|11627.8|11623.8|11629.5|11626.7|11622.5|11619.7|60
1653957100000|2022-05-31 00:31:40|11627.6|11623.6|11627.5|11624.7|11628.6|11625.7|11627.3|11623.6|8
1653957110000|2022-05-31 00:31:50|11627|11624.2|11627.5|11624.7|11628.5|11625.7|11627|11624.2|7
1653957120000|2022-05-31 00:32:00|11627.8|11625|11632.1|11629.3|11632.1|11629.3|11625.5|11622.6|44
1653957130000|2022-05-31 00:32:10|11632.5|11629.7|11637.6|11633.6|11639.7|11635.7|11629.5|11626.4|58
1653957140000|2022-05-31 00:32:20|11639.9|11631.9|11638.5|11635.7|11641.4|11638|11636.1|11631.9|42
1653957150000|2022-05-31 00:32:30|11638.3|11635.5|11639.1|11636.3|11642.7|11638.3|11637.6|11634.7|48
1653957160000|2022-05-31 00:32:40|11638.6|11635.8|11634.4|11631.6|11638.6|11635.8|11634.1|11631.3|9
1653957170000|2022-05-31 00:32:50|11634.2|11631.4|11633.9|11631.1|11634.2|11631.4|11631.7|11628.9|9
1653957180000|2022-05-31 00:33:00|11634.2|11631.4|11630.2|11626.2|11634.2|11631.4|11628.1|11625.3|7
1653957190000|2022-05-31 00:33:10|11630.6|11627.4|11631.1|11628.3|11633|11629.3|11629.1|11624.4|19
1653957200000|2022-05-31 00:33:20|11632|11628|11631.3|11628.5|11636.1|11633.3|11631.1|11628|32
1653957210000|2022-05-31 00:33:30|11632.1|11629.3|11639.1|11636.3|11643.3|11638|11631|11628.2|31
1653957220000|2022-05-31 00:33:40|11638.7|11635.9|11638.1|11635.3|11638.7|11635.9|11638.1|11635.3|0
1653957230000|2022-05-31 00:33:50|11638.6|11635.8|11638.1|11635.3|11639.2|11636.1|11633.1|11629.1|33
1653957240000|2022-05-31 00:34:00|11637.1|11634.3|11642.8|11638.8|11643|11639.9|11636.1|11633|48
1653957250000|2022-05-31 00:34:10|11642.2|11638.2|11647.7|11644.9|11649.6|11646.8|11641.2|11637.2|73
1653957260000|2022-05-31 00:34:20|11648|11645.2|11643.7|11640.9|11649.8|11646.1|11641.1|11638.3|53
1653957270000|2022-05-31 00:34:30|11642.9|11640.1|11643.6|11640.8|11646.6|11643.1|11640.1|11637.3|39
1653957280000|2022-05-31 00:34:40|11643.4|11640.6|11639.9|11637.1|11644.5|11640.6|11639.9|11636.5|16
1653957290000|2022-05-31 00:34:50|11638.6|11635.8|11638.9|11636.1|11638.9|11636.1|11637.1|11634.3|9
1653957300000|2022-05-31 00:35:00|11639.4|11636.6|11645.9|11643.1|11649.2|11646.1|11637.3|11633|74
1653957310000|2022-05-31 00:35:10|11646.8|11642.8|11646.7|11643.9|11650|11647.1|11645.4|11642|18
1653957320000|2022-05-31 00:35:20|11647.2|11644.4|11647.7|11644.9|11648.4|11645.6|11647.2|11644.4|5
1653957330000|2022-05-31 00:35:30|11647.9|11645.1|11650.9|11648.1|11650.9|11648.1|11647.9|11645.1|13
1653957340000|2022-05-31 00:35:40|11651.8|11647.8|11655|11651|11655|11651.1|11651.8|11647.8|29
1653957350000|2022-05-31 00:35:50|11654.7|11651.9|11655.9|11653.1|11659.3|11655.4|11653.9|11650|38
1653957360000|2022-05-31 00:36:00|11656.4|11653.6|11659.9|11657.1|11668.2|11665.1|11655.9|11653.1|158
1653957370000|2022-05-31 00:36:10|11660.2|11656.2|11656.2|11653.4|11666|11660.1|11655.4|11652.6|63
1653957380000|2022-05-31 00:36:20|11657.1|11654.3|11654|11650|11658|11655.1|11654|11650|16
1653957390000|2022-05-31 00:36:30|11653.1|11650.3|11652.6|11649.8|11656.2|11651.3|11650.9|11647.5|22
1653957400000|2022-05-31 00:36:40|11652.9|11650.1|11650.2|11646.2|11655.5|11651.3|11649.9|11646.2|38
1653957410000|2022-05-31 00:36:50|11649.5|11645.5|11648.9|11646.1|11652.5|11648.1|11647.3|11644.3|27
1653957420000|2022-05-31 00:37:00|11648.6|11645.8|11635.9|11633.1|11649|11645.8|11634.9|11632.1|120
1653957430000|2022-05-31 00:37:10|11635.4|11632.6|11635.9|11633.1|11637.2|11634.1|11631.9|11628.5|48
1653957440000|2022-05-31 00:37:20|11636.7|11632.7|11632.8|11630|11637.2|11634.1|11632.8|11629.7|24
1653957450000|2022-05-31 00:37:30|11634.3|11631.5|11631.8|11629|11635.4|11631.5|11631.3|11627.4|9
1653957460000|2022-05-31 00:37:40|11632.1|11629.3|11631.8|11629|11633.2|11630|11630.8|11627.7|6
1653957470000|2022-05-31 00:37:50|11632.7|11629.9|11632.8|11630|11633.2|11630|11632.7|11628.9|8
1653957480000|2022-05-31 00:38:00|11633.1|11630.3|11626.3|11623.5|11633.1|11630.3|11622.8|11619.6|131
1653957490000|2022-05-31 00:38:10|11625.9|11623.1|11625.3|11622.5|11627.3|11624.5|11620|11616.6|137
1653957500000|2022-05-31 00:38:20|11626.1|11623.3|11620.5|11617.7|11627.9|11623.5|11619.3|11614.8|68
1653957510000|2022-05-31 00:38:30|11620.3|11617.5|11627|11624.2|11629|11626.2|11618.9|11616.1|66
1653957520000|2022-05-31 00:38:40|11628.3|11625.5|11623.1|11619.1|11628.3|11625.5|11623.1|11617.9|18
1653957530000|2022-05-31 00:38:50|11625.2|11622.4|11629.3|11626.5|11631.1|11628|11625.2|11622.4|51
1653957540000|2022-05-31 00:39:00|11629.6|11625.6|11627.3|11624.5|11629.6|11626.2|11626.3|11623.5|9
1653957550000|2022-05-31 00:39:10|11627.5|11624.7|11629.4|11625.4|11629.4|11625.5|11627.3|11624.5|3
1653957560000|2022-05-31 00:39:20|11627.3|11624.5|11627.3|11624.5|11627.3|11624.5|11627.3|11624.5|0
1653957570000|2022-05-31 00:39:30|11628.8|11626|11631|11628.2|11631.4|11628.2|11628.8|11626|7
1653957580000|2022-05-31 00:39:40|11630.5|11627.7|11630.2|11627.4|11630.6|11627.7|11629.5|11626.4|3
1653957590000|2022-05-31 00:39:50|11631.1|11627.1|11634.2|11631.4|11636.2|11633.4|11630.2|11627.1|18
1653957600000|2022-05-31 00:40:00|11634.5|11631.7|11632.2|11629.4|11634.7|11631.9|11632.2|11629.4|4
1653957610000|2022-05-31 00:40:10|11633.7|11630.9|11637.7|11634.9|11639.8|11637|11633.7|11630.9|41
1653957620000|2022-05-31 00:40:20|11637.2|11634.4|11637.2|11634.4|11638.3|11634.9|11637.2|11633.3|5
1653957630000|2022-05-31 00:40:30|11638.1|11634.1|11639.7|11636.9|11640.6|11637.7|11638.1|11634.1|4
1653957640000|2022-05-31 00:40:40|11639.2|11636.4|11642.5|11639.7|11642.5|11639.7|11637.2|11633.8|19
1653957650000|2022-05-31 00:40:50|11642.2|11639.4|11642.2|11639.4|11642.2|11639.4|11641.2|11638.1|3
1653957660000|2022-05-31 00:41:00|11641.4|11638.6|11648|11645.2|11651|11645.6|11641.2|11638.1|36
1653957670000|2022-05-31 00:41:10|11648.5|11644.5|11647.2|11644.4|11649.5|11646.4|11645.7|11642.9|7
1653957680000|2022-05-31 00:41:20|11647.3|11643.3|11644.8|11642|11647.3|11644.2|11644.8|11642|17
1653957690000|2022-05-31 00:41:30|11645.3|11642.5|11646.8|11644|11646.9|11644|11645.2|11641.9|10
1653957700000|2022-05-31 00:41:40|11646.9|11642.9|11646.8|11644|11649.8|11647|11645.8|11642.7|12
1653957710000|2022-05-31 00:41:50|11645.9|11643.1|11645.8|11643|11645.9|11643.1|11645.3|11642.5|3
1653957720000|2022-05-31 00:42:00|11646|11643.2|11641.3|11637.3|11646|11643.2|11638.9|11634.8|21
1653957730000|2022-05-31 00:42:10|11640.4|11637.6|11639.5|11636.7|11641.5|11638.4|11636.7|11633.9|14
1653957740000|2022-05-31 00:42:20|11639.7|11636.9|11633.7|11630.9|11639.7|11636.9|11633.4|11629.5|16
1653957750000|2022-05-31 00:42:30|11634.2|11631.4|11633.4|11630.6|11634.5|11631.4|11633.4|11630.5|3
1653957760000|2022-05-31 00:42:40|11633.7|11630.9|11634.2|11631.4|11634.2|11631.4|11632.2|11629.1|14
1653957770000|2022-05-31 00:42:50|11633.9|11631.1|11633.2|11630.4|11634.7|11631.9|11633.2|11630.3|4
1653957780000|2022-05-31 00:43:00|11632.2|11629.4|11632.3|11628.3|11633.2|11630.4|11631.2|11628.1|20
1653957790000|2022-05-31 00:43:10|11631.2|11628.4|11632.2|11629.4|11633.7|11630.9|11630.2|11627.3|9
1653957800000|2022-05-31 00:43:20|11631.6|11628.8|11631.2|11628.4|11632.3|11629.4|11628.1|11624.7|39
1653957810000|2022-05-31 00:43:30|11632.1|11628.1|11631.2|11628.4|11632.1|11628.7|11631.2|11628.1|2
1653957820000|2022-05-31 00:43:40|11631|11628.2|11633.8|11631|11633.8|11631|11631|11627.3|16
1653957830000|2022-05-31 00:43:50|11634.7|11630.7|11635.1|11631.1|11636.1|11632.2|11634.7|11630.7|5
1653957840000|2022-05-31 00:44:00|11634|11631.2|11637.1|11633.1|11637.8|11635|11633.1|11629.1|7
1653957850000|2022-05-31 00:44:10|11636.5|11632.5|11634.9|11630.9|11636.5|11633.2|11634.9|11630.9|1
1653957860000|2022-05-31 00:44:20|11635.1|11631.1|11636.4|11633.6|11636.4|11633.6|11634.8|11631.1|1
1653957870000|2022-05-31 00:44:30|11636.8|11634|11638.8|11636|11640.9|11637.2|11635.8|11630.2|12
1653957880000|2022-05-31 00:44:40|11638.1|11634.1|11635.9|11631.9|11638.1|11634.7|11635.8|11631.9|2
1653957890000|2022-05-31 00:44:50|11635.8|11633|11636|11633.2|11636.9|11633.2|11634.8|11631.9|2
1653957900000|2022-05-31 00:45:00|11635.8|11633|11633.7|11630.9|11636.7|11633.4|11633.7|11630.9|5
1653957910000|2022-05-31 00:45:10|11634|11631.2|11635.3|11631.3|11635.5|11632.4|11633.1|11630.3|7
1653957920000|2022-05-31 00:45:20|11635.1|11631.1|11635|11632.2|11636.3|11633.2|11634|11631.1|4
1653957930000|2022-05-31 00:45:30|11632|11629.2|11631.1|11627.1|11632.6|11629.2|11629.8|11624.6|9
1653957940000|2022-05-31 00:45:40|11631.3|11627.3|11632|11629.2|11633|11630.2|11631|11627.3|8
1653957950000|2022-05-31 00:45:50|11632.9|11628.9|11633|11630.2|11633.5|11630.7|11632.9|11628.9|2
1653957960000|2022-05-31 00:46:00|11633.5|11630.7|11633.3|11629.3|11636|11633.2|11633|11629.3|7
1653957970000|2022-05-31 00:46:10|11633.1|11629.1|11631|11628.2|11633.7|11630.2|11631|11628.2|6
1653957980000|2022-05-31 00:46:20|11630.7|11627.9|11626|11623.2|11630.7|11627.9|11625.8|11623|9
1653957990000|2022-05-31 00:46:30|11626.6|11623.8|11622|11619.2|11629.1|11625.2|11622|11619.2|14
1653958000000|2022-05-31 00:46:40|11623.5|11620.7|11619.8|11617|11624|11621.2|11618|11615.2|36
1653958010000|2022-05-31 00:46:50|11620|11617.2|11614.3|11611.5|11620.9|11618.1|11614.3|11611.5|34
1653958020000|2022-05-31 00:47:00|11614.8|11612|11610.8|11608|11614.8|11612|11609.7|11606.9|98
1653958030000|2022-05-31 00:47:10|11611.2|11608.4|11611.2|11608.4|11615.3|11611.4|11609.7|11606.9|24
1653958040000|2022-05-31 00:47:20|11611.8|11609|11610.4|11607.6|11615|11611.4|11610.2|11606.6|16
1653958050000|2022-05-31 00:47:30|11610.2|11607.4|11617.9|11613.9|11617.9|11614|11609.9|11606.8|94
1653958060000|2022-05-31 00:47:40|11616.8|11614|11618|11615.2|11620.2|11616.2|11616.8|11612.2|15
1653958070000|2022-05-31 00:47:50|11617.8|11615|11611.3|11607.3|11617.8|11615|11609.9|11607.1|40
1653958080000|2022-05-31 00:48:00|11610.4|11607.6|11612.2|11609.4|11612.3|11609.4|11610.2|11607.3|23
1653958090000|2022-05-31 00:48:10|11609.7|11606.9|11610.2|11607.4|11610.2|11607.4|11606|11603.2|66
1653958100000|2022-05-31 00:48:20|11609|11606.2|11614.3|11610.3|11614.3|11610.3|11607.2|11604.3|26
1653958110000|2022-05-31 00:48:30|11614|11611.2|11606.6|11603.8|11614|11611.2|11606.6|11603.8|36
1653958120000|2022-05-31 00:48:40|11606.9|11604.1|11608.8|11606|11612.1|11608.1|11606.9|11604.1|25
1653958130000|2022-05-31 00:48:50|11609|11606.2|11609.5|11606.7|11610.1|11607.2|11607.7|11604.9|21
1653958140000|2022-05-31 00:49:00|11609|11606.2|11607.8|11605|11611.3|11608.2|11607.8|11604.9|19
1653958150000|2022-05-31 00:49:10|11608.1|11605.3|11609|11606.2|11609|11606.2|11607.5|11604.7|16
1653958160000|2022-05-31 00:49:20|11609.8|11607|11600.3|11597.5|11611.3|11608.2|11599.9|11597.1|90
1653958170000|2022-05-31 00:49:30|11600.5|11597.7|11603|11600.2|11605.4|11601.2|11600.5|11597.3|19
1653958180000|2022-05-31 00:49:40|11602.5|11599.7|11599.5|11596.7|11602.5|11599.7|11599.5|11596.7|3
1653958190000|2022-05-31 00:49:50|11599.7|11596.9|11609|11606.2|11609|11606.2|11599.7|11596.9|32
1653958200000|2022-05-31 00:50:00|11609.3|11606.5|11605|11602.2|11609.3|11606.5|11605|11602.2|8
1653958210000|2022-05-31 00:50:10|11604.4|11601.6|11604|11601.2|11604.4|11601.6|11602|11599.1|10
1653958220000|2022-05-31 00:50:20|11604.5|11601.7|11602|11599.2|11604.5|11601.7|11601.5|11598.7|23
1653958230000|2022-05-31 00:50:30|11603.1|11599.1|11602.1|11598.1|11603.1|11599.4|11601|11598.1|5
1653958240000|2022-05-31 00:50:40|11601|11598.2|11599.5|11596.7|11601|11598.2|11598.7|11595.9|5
1653958250000|2022-05-31 00:50:50|11600|11597.2|11604|11601.2|11604.1|11601.2|11599.2|11596.4|7
1653958260000|2022-05-31 00:51:00|11603.4|11600.6|11608|11605.2|11610.1|11606.2|11603|11599.9|17
1653958270000|2022-05-31 00:51:10|11608.5|11605.7|11607.3|11603.3|11608.5|11605.7|11606.2|11603.3|10
1653958280000|2022-05-31 00:51:20|11606.2|11603.4|11606.2|11603.4|11607.4|11604.6|11604.4|11601.3|15
1653958290000|2022-05-31 00:51:30|11607.1|11603.1|11607.2|11604.4|11608.3|11604.6|11605|11601.3|7
1653958300000|2022-05-31 00:51:40|11608.3|11604.3|11608.7|11605.9|11609.7|11606.7|11607.2|11603.3|8
1653958310000|2022-05-31 00:51:50|11609.2|11606.4|11607.2|11604.4|11609.3|11606.4|11607.2|11604.1|5
1653958320000|2022-05-31 00:52:00|11608.1|11604.1|11607.2|11604.4|11608.3|11605.5|11607.2|11604.1|1
1653958330000|2022-05-31 00:52:10|11608.3|11604.3|11615.2|11612.4|11616.3|11613.4|11608.2|11604.3|16
1653958340000|2022-05-31 00:52:20|11615.5|11612.7|11618.2|11615.4|11620|11616.8|11615.2|11612.3|42
1653958350000|2022-05-31 00:52:30|11619.1|11616.3|11617|11614.2|11619.4|11616.6|11614.6|11611.8|28
1653958360000|2022-05-31 00:52:40|11616.7|11613.9|11616|11613.2|11616.7|11613.9|11615.7|11612.3|12
1653958370000|2022-05-31 00:52:50|11615.5|11612.7|11617|11614.2|11618|11615.2|11615.5|11612.7|4
1653958380000|2022-05-31 00:53:00|11615.7|11612.9|11616|11613.2|11618.1|11615.2|11614.5|11610.1|14
1653958390000|2022-05-31 00:53:10|11616.3|11612.3|11618|11615.2|11618|11615.2|11615|11612.1|4
1653958400000|2022-05-31 00:53:20|11617.7|11614.9|11616.9|11614.1|11618|11615.1|11616.7|11613.3|2
1653958410000|2022-05-31 00:53:30|11617.3|11613.3|11616.9|11614.1|11617.4|11614.6|11613.9|11611.1|8
1653958420000|2022-05-31 00:53:40|11618|11614|11618.7|11615.9|11619|11616.1|11616.9|11614|4
1653958430000|2022-05-31 00:53:50|11618.9|11616.1|11618.9|11616.1|11619|11616.1|11618|11614|3
1653958440000|2022-05-31 00:54:00|11619|11615|11615.9|11613.1|11619|11615.9|11615.9|11613.1|4
1653958450000|2022-05-31 00:54:10|11616.9|11614.1|11615.7|11612.9|11617|11614.1|11614.4|11611.6|22
1653958460000|2022-05-31 00:54:20|11615.9|11613.1|11614.2|11611.4|11615.9|11613.1|11611.4|11608.6|54
1653958470000|2022-05-31 00:54:30|11615.3|11611.3|11619.9|11617.1|11619.9|11617.1|11614.2|11611|8
1653958480000|2022-05-31 00:54:40|11619.7|11615.7|11618.1|11615.3|11619.7|11615.7|11618.1|11615.2|2
1653958490000|2022-05-31 00:54:50|11618.5|11614.5|11616.1|11613.3|11618.5|11615.3|11616.1|11613.2|7
1653958500000|2022-05-31 00:55:00|11615|11612.2|11604.2|11600.2|11615.6|11612.8|11601.4|11598.2|43
1653958510000|2022-05-31 00:55:10|11603.1|11600.3|11604.2|11600.2|11606.7|11602.3|11602.6|11598.7|21
1653958520000|2022-05-31 00:55:20|11604.5|11601.7|11604.1|11601.3|11605.6|11602.8|11604.1|11601.3|5
1653958530000|2022-05-31 00:55:30|11605.2|11601.2|11606.1|11603.3|11606.2|11603.3|11604.1|11601.2|1
1653958540000|2022-05-31 00:55:40|11606.4|11603.6|11607.1|11604.3|11608.2|11604.6|11606.1|11603.2|5
1653958550000|2022-05-31 00:55:50|11608|11604|11608.1|11605.3|11609.2|11606.3|11608|11604|2
1653958560000|2022-05-31 00:56:00|11607.9|11605.1|11604.1|11601.3|11607.9|11605.1|11603.6|11600.8|5
1653958570000|2022-05-31 00:56:10|11605.1|11602.3|11606.1|11603.3|11606.1|11603.3|11605.1|11602.3|3
1653958580000|2022-05-31 00:56:20|11605.7|11602.9|11605.1|11602.3|11605.7|11602.9|11605.1|11602.3|0
1653958590000|2022-05-31 00:56:30|11604.8|11602|11608.2|11604.2|11608.2|11604.5|11604.8|11602|4
1653958600000|2022-05-31 00:56:40|11607.9|11605.1|11608.1|11605.3|11609|11605.3|11607.8|11605|2
1653958610000|2022-05-31 00:56:50|11608.6|11605.8|11607.1|11604.3|11610.2|11606.5|11607.1|11604.3|16
1653958620000|2022-05-31 00:57:00|11609.2|11605.2|11609.1|11606.3|11609.2|11606.3|11608.1|11605.2|6
1653958630000|2022-05-31 00:57:10|11608.8|11606|11608.6|11605.8|11608.8|11606|11608.6|11605.8|0
1653958640000|2022-05-31 00:57:20|11608.8|11606|11608.6|11605.8|11609.1|11606.3|11608.6|11605.8|1
1653958660000|2022-05-31 00:57:40|11608.4|11605.6|11608.1|11605.3|11608.4|11605.6|11605.1|11602|9
1653958670000|2022-05-31 00:57:50|11607.6|11604.8|11609|11605|11609|11605.3|11607.6|11604.8|1
1653958680000|2022-05-31 00:58:00|11607.6|11604.8|11612.1|11609.3|11614.2|11611.3|11607.6|11604.2|21
1653958690000|2022-05-31 00:58:10|11611.6|11608.8|11613.6|11610.8|11613.6|11610.8|11611.6|11608.8|5
1653958700000|2022-05-31 00:58:20|11613.1|11610.3|11613.1|11610.3|11613.4|11610.3|11612.6|11609.2|1
1653958710000|2022-05-31 00:58:30|11614.3|11611.5|11615.6|11612.8|11616.4|11613.6|11614.3|11611.5|8
1653958720000|2022-05-31 00:58:40|11614.6|11611.8|11615.1|11612.3|11615.4|11612.6|11614.6|11611.8|2
1653958730000|2022-05-31 00:58:50|11614.5|11611.7|11615.2|11611.2|11615.2|11611.7|11612.1|11609|12
1653958740000|2022-05-31 00:59:00|11614.6|11610.6|11612.1|11609.3|11615.2|11611.2|11612.1|11609|0
1653958750000|2022-05-31 00:59:10|11612.4|11608.4|11609.3|11606.5|11612.7|11609|11608.6|11605.8|40
1653958760000|2022-05-31 00:59:20|11609.1|11606.3|11609.3|11606.5|11609.3|11606.5|11608.5|11605.7|6
1653958780000|2022-05-31 00:59:40|11609.6|11605.6|11609.3|11606.5|11609.6|11606.5|11608.5|11605.6|3
1653958790000|2022-05-31 00:59:50|11609.8|11607|11609.4|11605.4|11609.8|11607|11608.8|11605.4|2
1653958800000|2022-05-31 01:00:00|11607.3|11604.5|11579.1|11576.3|11608.3|11605.5|11578|11573.2|323
1653958810000|2022-05-31 01:00:10|11578.9|11576.1|11585.5|11582.7|11585.8|11583|11574.5|11569.9|114
1653958820000|2022-05-31 01:00:20|11586|11583.2|11594.5|11591.7|11594.6|11591.7|11583.5|11579.6|32
1653958830000|2022-05-31 01:00:30|11595.1|11592.3|11607.6|11603.6|11609.6|11606.2|11594.1|11590.3|104
1653958840000|2022-05-31 01:00:40|11607.3|11604.5|11603.5|11600.7|11612.4|11608.7|11603.5|11600.7|45
1653958850000|2022-05-31 01:00:50|11602.4|11599.6|11602.3|11599.5|11606.4|11602.7|11600.3|11597.4|22
1653958860000|2022-05-31 01:01:00|11603.2|11599.2|11591.5|11588.7|11603.2|11599.5|11591.3|11588.5|22
1653958870000|2022-05-31 01:01:10|11591.3|11588.5|11589.3|11586.5|11591.8|11588.5|11588.3|11582.9|24
1653958880000|2022-05-31 01:01:20|11588.4|11585.6|11593.1|11590.3|11597.4|11593.7|11587.8|11585|35
1653958890000|2022-05-31 01:01:30|11593.3|11590.5|11595.5|11592.7|11600.2|11596.7|11593.3|11590.4|19
1653958900000|2022-05-31 01:01:40|11595.8|11593|11594.4|11590.4|11600.9|11595.7|11593.1|11587.9|9
1653958910000|2022-05-31 01:01:50|11594.1|11591.3|11599.3|11596.5|11599.3|11596.5|11594.1|11590.9|8
1653958920000|2022-05-31 01:02:00|11599.6|11595.6|11588.2|11584.2|11599.6|11595.6|11587.3|11584.2|21
1653958930000|2022-05-31 01:02:10|11588.5|11585.7|11582.3|11579.5|11589.2|11585.7|11582.3|11579|30
1653958940000|2022-05-31 01:02:20|11583.2|11579.2|11584.3|11581.5|11587.4|11584.5|11581.9|11576.3|28
1653958950000|2022-05-31 01:02:30|11583|11580.2|11581.2|11577.2|11584.1|11581.3|11579.3|11576.5|26
1653958960000|2022-05-31 01:02:40|11581.4|11577.4|11583.2|11579.2|11586.2|11582.5|11581.4|11576.7|37
1653958970000|2022-05-31 01:02:50|11582.1|11579.3|11581.6|11578.8|11582.4|11579.3|11581.1|11578.3|2
1653958980000|2022-05-31 01:03:00|11581.9|11579.1|11587.9|11585.1|11592.9|11588.5|11581.9|11579.1|40
1653958990000|2022-05-31 01:03:10|11587.6|11584.8|11587.3|11584.5|11588.2|11585.3|11585.3|11582.4|21
1653959000000|2022-05-31 01:03:20|11586.5|11583.7|11584.4|11581.6|11587.5|11583.7|11583.1|11579.5|18
1653959010000|2022-05-31 01:03:30|11584.6|11581.8|11593.1|11590.3|11593.2|11590.3|11584.6|11581.8|25
1653959020000|2022-05-31 01:03:40|11591.6|11588.8|11594.6|11591.8|11596.1|11593.3|11591.1|11588.2|18
1653959030000|2022-05-31 01:03:50|11594.9|11592.1|11588.2|11584.2|11595.1|11592.3|11587.5|11584.2|12
1653959040000|2022-05-31 01:04:00|11588.8|11585.4|11596.1|11593.3|11596.1|11593.3|11588.8|11585.4|25
1653959050000|2022-05-31 01:04:10|11596.6|11593.8|11592.1|11589.3|11597.5|11594.7|11592.1|11589.3|13
1653959060000|2022-05-31 01:04:20|11593|11589|11592.1|11589.3|11593.2|11589.8|11592.1|11588.2|3
1653959070000|2022-05-31 01:04:30|11592.4|11588.4|11591.2|11587.2|11594.7|11589.5|11588.8|11586|8
1653959080000|2022-05-31 01:04:40|11590.1|11587.3|11593.3|11590.5|11594.2|11591.1|11589.4|11586.6|3
1653959090000|2022-05-31 01:04:50|11593.6|11590.8|11596.3|11593.5|11597.2|11594.1|11593.6|11590.8|11
1653959100000|2022-05-31 01:05:00|11596.1|11593.3|11593.3|11590.5|11602.2|11598.8|11593.3|11590.5|40
1653959110000|2022-05-31 01:05:10|11592.4|11589.6|11590.1|11587.3|11592.4|11589.6|11588.1|11585.3|22
1653959120000|2022-05-31 01:05:20|11590.3|11587.5|11590.9|11588.1|11593.4|11589.9|11588.1|11585.3|13
1653959130000|2022-05-31 01:05:30|11591.1|11588.3|11593.1|11590.3|11593.2|11590.3|11590.1|11587.2|3
1653959140000|2022-05-31 01:05:40|11593.4|11589.4|11592.3|11589.5|11593.4|11589.5|11592.3|11589.2|1
1653959150000|2022-05-31 01:05:50|11592.1|11589.3|11589|11585|11592.1|11589.3|11587.8|11585|9
1653959160000|2022-05-31 01:06:00|11589.2|11585.2|11588.1|11585.3|11589.2|11586.4|11587.6|11584.8|11
1653959170000|2022-05-31 01:06:10|11586.6|11583.8|11585.1|11582.3|11586.6|11583.8|11583.6|11580.8|35
1653959180000|2022-05-31 01:06:20|11585.4|11581.4|11585.1|11582.3|11585.4|11582.3|11577.6|11574.8|53
1653959190000|2022-05-31 01:06:30|11586.2|11582.2|11584.8|11582|11586.2|11582.6|11584.1|11580.2|7
1653959200000|2022-05-31 01:06:40|11584.6|11581.8|11587.1|11584.3|11587.8|11585|11584.6|11581.8|7
1653959210000|2022-05-31 01:06:50|11587.4|11584.6|11582.9|11580.1|11588.4|11585.3|11582.2|11578.8|12
1653959220000|2022-05-31 01:07:00|11583.1|11580.3|11582.1|11579.3|11583.2|11580.3|11579.1|11576|13
1653959230000|2022-05-31 01:07:10|11584.2|11580.2|11582.3|11579.5|11589.4|11586.3|11581.9|11578.2|27
1653959240000|2022-05-31 01:07:20|11583.2|11579.2|11588.6|11585.8|11589.1|11586.3|11582.9|11579.2|7
1653959250000|2022-05-31 01:07:30|11588.2|11584.2|11593.1|11590.3|11595.2|11591.3|11588.1|11584.2|23
1653959260000|2022-05-31 01:07:40|11594|11590|11596.1|11593.3|11597.2|11593.8|11593.3|11590|10
1653959270000|2022-05-31 01:07:50|11595.6|11592.8|11594.1|11591.3|11596.2|11593.3|11594.1|11591.2|6
1653959280000|2022-05-31 01:08:00|11593.5|11590.7|11594.2|11590.2|11595|11591.3|11592.1|11589|9
1653959290000|2022-05-31 01:08:10|11593.3|11590.5|11597.1|11594.3|11598.7|11595.3|11593.1|11589.2|9
1653959300000|2022-05-31 01:08:20|11596.8|11594|11593.1|11590.3|11598.2|11594.2|11592.1|11589.2|29
1653959310000|2022-05-31 01:08:30|11593.6|11590.8|11597.3|11594.5|11598.2|11594.5|11593.1|11590.2|8
1653959320000|2022-05-31 01:08:40|11596.8|11594|11599.1|11596.3|11600.6|11597.8|11595.1|11591.9|14
1653959330000|2022-05-31 01:08:50|11598.8|11596|11600.6|11597.8|11600.6|11597.8|11598.6|11595.8|6
1653959340000|2022-05-31 01:09:00|11601.1|11598.3|11606.1|11603.3|11606.6|11603.8|11600.1|11597.3|55
1653959350000|2022-05-31 01:09:10|11605.8|11603|11606.1|11603.3|11608.2|11605.3|11605.8|11603|14
1653959360000|2022-05-31 01:09:20|11605.8|11603|11605|11602.2|11605.8|11603|11604.1|11600.9|18
1653959370000|2022-05-31 01:09:30|11604.8|11602|11604.5|11601.7|11605.4|11602.2|11602|11599.1|9
1653959380000|2022-05-31 01:09:40|11604.9|11600.9|11601.3|11598.5|11605.1|11601.5|11601.3|11598.5|2
1653959390000|2022-05-31 01:09:50|11601|11598.2|11606.5|11603.7|11606.8|11604|11601|11597.4|12
1653959400000|2022-05-31 01:10:00|11607.4|11604.6|11606.3|11603.5|11608|11605.2|11604|11601.2|9
1653959410000|2022-05-31 01:10:10|11606.9|11602.9|11603.8|11599.8|11607.1|11603.5|11603|11599.4|6
1653959420000|2022-05-31 01:10:20|11603|11600.2|11609|11606.2|11609|11606.2|11603|11600.2|19
1653959430000|2022-05-31 01:10:30|11608.5|11605.7|11608|11605.2|11610.4|11607.2|11608|11604.1|8
1653959440000|2022-05-31 01:10:40|11607|11604.2|11607|11604.2|11607.3|11604.5|11606|11603.1|5
1653959450000|2022-05-31 01:10:50|11606.8|11604|11605|11602.2|11607|11604.2|11605|11602.2|5
1653959460000|2022-05-31 01:11:00|11604.7|11601.9|11604.1|11600.1|11605.3|11602.5|11603|11599.9|20
1653959470000|2022-05-31 01:11:10|11605.6|11597.6|11603|11600.2|11606.4|11603.6|11600|11596.9|24
1653959480000|2022-05-31 01:11:20|11603.9|11599.9|11604.1|11600.1|11604.1|11600.2|11601.7|11598.3|3
1653959490000|2022-05-31 01:11:30|11603.6|11599.6|11603|11600.2|11604|11601.2|11601|11598.1|5
1653959500000|2022-05-31 01:11:40|11603.5|11600.7|11607.1|11603.1|11607.3|11604.2|11603|11600.2|10
1653959510000|2022-05-31 01:11:50|11607|11604.2|11605|11602.2|11607.3|11604.2|11605|11601.9|3
1653959520000|2022-05-31 01:12:00|11605.6|11601.6|11612|11609.2|11612|11609.2|11605.6|11601.6|22
1653959530000|2022-05-31 01:12:10|11612.2|11609.4|11616.2|11613.4|11617.5|11614.7|11612.2|11609.1|39
1653959540000|2022-05-31 01:12:20|11616|11613.2|11616|11613.2|11617|11614.2|11615.7|11612.9|10
1653959550000|2022-05-31 01:12:30|11616.3|11613.5|11625|11622.2|11627.9|11625|11616.3|11613.5|91
1653959560000|2022-05-31 01:12:40|11625.5|11622.7|11627.8|11625|11629.1|11626.3|11625.2|11622.4|31
1653959570000|2022-05-31 01:12:50|11628.3|11625.5|11629|11626.2|11629.9|11626.5|11627.5|11624.3|26
1653959580000|2022-05-31 01:13:00|11628.7|11625.9|11632.3|11629.5|11632.7|11629.9|11626.7|11623.9|45
1653959590000|2022-05-31 01:13:10|11632|11629.2|11629.2|11626.4|11632.6|11629.8|11629.2|11626.4|17
1653959600000|2022-05-31 01:13:20|11629|11626.2|11630|11627.2|11632.8|11630|11629|11625.9|16
1653959610000|2022-05-31 01:13:30|11630.6|11627.8|11628.3|11625.5|11631.3|11628.5|11627.8|11625|12
1653959620000|2022-05-31 01:13:40|11627.8|11625|11632.3|11629.5|11632.3|11629.5|11627.8|11625|20
1653959630000|2022-05-31 01:13:50|11632.8|11630|11630.8|11628|11632.8|11630|11630.5|11627.1|14
1653959640000|2022-05-31 01:14:00|11630.5|11627.7|11627|11624.2|11630.8|11628|11627|11623.9|7
1653959650000|2022-05-31 01:14:10|11627.9|11623.9|11633.3|11630.5|11635.1|11632|11627.8|11623.9|73
1653959660000|2022-05-31 01:14:20|11633|11630.2|11631.8|11629|11633.3|11630.5|11631.8|11629|3
1653959670000|2022-05-31 01:14:30|11631.6|11628.8|11630.3|11627.5|11631.6|11628.8|11630.3|11627.5|5
1653959680000|2022-05-31 01:14:40|11631.2|11628.4|11630.8|11628|11632.1|11629|11630.3|11627.5|25
1653959690000|2022-05-31 01:14:50|11630.5|11627.7|11632.3|11629.5|11632.3|11629.5|11630.3|11627.5|31
1653959700000|2022-05-31 01:15:00|11632.6|11629.8|11623.8|11621|11632.8|11630|11623.8|11620.9|45
1653959710000|2022-05-31 01:15:10|11623.3|11620.5|11622.3|11619.5|11624.3|11621.5|11621.8|11619|9
1653959720000|2022-05-31 01:15:20|11621.8|11619|11623.8|11621|11624.8|11622|11621.8|11619|8
1653959730000|2022-05-31 01:15:30|11624.3|11621.5|11624.8|11622|11625.8|11623|11622.8|11620|8
1653959740000|2022-05-31 01:15:40|11625.8|11623|11626.3|11623.5|11626.8|11624|11625.8|11622.7|2
1653959750000|2022-05-31 01:15:50|11625.7|11622.9|11625.8|11623|11627.9|11624.2|11625.3|11622.5|3
1653959760000|2022-05-31 01:16:00|11625.2|11622.4|11626.8|11624|11626.8|11624|11624.3|11621.5|6
1653959770000|2022-05-31 01:16:10|11627.7|11623.7|11628.8|11626|11630.3|11627.5|11627.1|11623.7|11
1653959780000|2022-05-31 01:16:20|11629|11626.2|11629.7|11626.9|11630.1|11627.3|11628.6|11624.9|9
1653959790000|2022-05-31 01:16:30|11629.3|11626.5|11633.8|11631|11634.8|11632|11629.3|11626.5|26
1653959800000|2022-05-31 01:16:40|11634.1|11630.1|11630.8|11628|11634.1|11631|11630.8|11627.9|3
1653959810000|2022-05-31 01:16:50|11631.8|11629|11631.9|11627.9|11632.9|11629|11630.8|11627.9|2
1653959820000|2022-05-31 01:17:00|11631.6|11628.8|11634.8|11632|11635.8|11633|11631.6|11628.2|14
1653959830000|2022-05-31 01:17:10|11635.4|11632.6|11635.8|11633|11638.4|11634|11634.8|11630.4|18
1653959840000|2022-05-31 01:17:20|11636.8|11634|11637|11634.2|11637.9|11634.8|11636.8|11633.1|8
1653959850000|2022-05-31 01:17:30|11636.2|11633.4|11632.1|11628.1|11636.8|11633.4|11630|11625.8|44
1653959860000|2022-05-31 01:17:40|11631.8|11629|11628.8|11626|11633.3|11630|11627.8|11625|19
1653959870000|2022-05-31 01:17:50|11628.5|11625.7|11626.3|11623.5|11628.9|11626|11625.8|11623|29
1653959880000|2022-05-31 01:18:00|11626|11623.2|11623.9|11619.9|11626|11623.2|11622.8|11619.7|13
1653959890000|2022-05-31 01:18:10|11623|11620.2|11626.8|11624|11626.9|11624|11622.7|11619.7|15
1653959900000|2022-05-31 01:18:20|11626.6|11623.8|11626.2|11623.4|11627.1|11623.8|11625.8|11622.7|2
1653959910000|2022-05-31 01:18:30|11625.8|11623|11627.1|11623.1|11627.1|11624|11625.8|11622.7|3
1653959920000|2022-05-31 01:18:40|11626.2|11623.4|11625.2|11622.4|11626.2|11623.4|11625.2|11622.1|6
1653959930000|2022-05-31 01:18:50|11624.8|11622|11625.6|11622.8|11627.8|11625|11624.8|11621.9|6
1653959940000|2022-05-31 01:19:00|11625.8|11623|11627.8|11625|11628.8|11626|11625.8|11622.1|5
1653959950000|2022-05-31 01:19:10|11629.5|11626.7|11632|11629.2|11634.9|11632|11629.5|11626.1|39
1653959960000|2022-05-31 01:19:20|11631.8|11629|11629.9|11625.9|11632.3|11629.5|11629.9|11625.9|11
1653959970000|2022-05-31 01:19:30|11628.7|11626.5|11632.8|11630|11632.8|11630|11627.6|11623.9|12
1653959980000|2022-05-31 01:19:40|11634.5|11631.7|11638.9|11636.1|11639.1|11636.3|11634.5|11631.7|32
1653959990000|2022-05-31 01:19:50|11639.3|11636.5|11638.9|11634.9|11639.5|11636.5|11636.8|11631.5|23
1653960000000|2022-05-31 01:20:00|11638.7|11634.7|11636|11633.2|11640.4|11634.7|11635.8|11632.4|3
1653960010000|2022-05-31 01:20:10|11635.8|11633|11631.8|11629|11637.7|11634.3|11631.8|11629|14
1653960020000|2022-05-31 01:20:20|11632.7|11628.7|11630.8|11628|11632.9|11630|11630.6|11627.1|0
1653960030000|2022-05-31 01:20:30|11630.9|11626.9|11629.8|11627|11631.3|11628.5|11629.8|11626.9|2
1653960040000|2022-05-31 01:20:40|11628.9|11626.1|11632|11629.2|11632|11629.2|11628.8|11626|12
1653960050000|2022-05-31 01:20:50|11631.8|11629|11631.9|11627.9|11631.9|11629|11630.8|11627.7|1
1653960060000|2022-05-31 01:21:00|11631.6|11628.8|11635.8|11633|11635.9|11633|11631.2|11628.4|9
1653960070000|2022-05-31 01:21:10|11636.1|11632.1|11635.4|11631.4|11636.1|11632.1|11634.7|11630.7|3
1653960080000|2022-05-31 01:21:20|11635.8|11633|11633.8|11631|11635.9|11633|11632.8|11629.9|2
1653960090000|2022-05-31 01:21:30|11634.7|11630.7|11631.8|11629|11635.1|11631.8|11631|11628.2|2
1653960100000|2022-05-31 01:21:40|11632.1|11628.1|11630|11627.2|11632.1|11628.4|11630|11626.9|1
1653960110000|2022-05-31 01:21:50|11630.3|11627.5|11629.6|11625.6|11630.8|11628|11628.8|11625.6|4
1653960120000|2022-05-31 01:22:00|11629.9|11625.9|11626.8|11624|11629.9|11626|11625.3|11622.5|14
1653960130000|2022-05-31 01:22:10|11627.6|11623.6|11627.5|11624.7|11629.9|11626.2|11627.5|11623.6|2
1653960140000|2022-05-31 01:22:20|11627.8|11625|11629.8|11627|11629.8|11627|11627.8|11624.6|1
1653960150000|2022-05-31 01:22:30|11630.6|11626.6|11634.8|11632|11635.8|11633|11630.6|11626.6|15
1653960160000|2022-05-31 01:22:40|11635.8|11633|11631.9|11627.9|11636|11633.2|11631.8|11627.9|13
1653960170000|2022-05-31 01:22:50|11632.1|11629.3|11631.8|11627.8|11634.1|11631|11631.2|11627.8|9
1653960180000|2022-05-31 01:23:00|11631.7|11628.9|11634.7|11631.9|11635.1|11631.9|11631.7|11628.9|1
1653960200000|2022-05-31 01:23:20|11635.6|11631.6|11637.7|11634.9|11637.7|11634.9|11635.2|11631.6|13
1653960210000|2022-05-31 01:23:30|11638.7|11635.9|11640.8|11636.8|11641|11638.2|11638.7|11635.6|18
1653960220000|2022-05-31 01:23:40|11640|11637.2|11640.3|11636.3|11641.4|11637.7|11639.2|11636.3|5
1653960230000|2022-05-31 01:23:50|11640.2|11637.4|11640|11637.2|11642.2|11639.4|11640|11636.3|11
1653960240000|2022-05-31 01:24:00|11639.7|11636.9|11638|11635.2|11640.7|11637.9|11638|11634.8|5
1653960250000|2022-05-31 01:24:10|11637.5|11634.7|11636.5|11633.7|11637.8|11634.7|11635.7|11632.8|15
1653960260000|2022-05-31 01:24:20|11637.2|11634.4|11640.6|11636.6|11641|11637.9|11637.2|11634.4|2
1653960270000|2022-05-31 01:24:30|11640.8|11636.8|11638.7|11635.9|11640.8|11637.9|11638.7|11635.9|5
1653960280000|2022-05-31 01:24:40|11639.6|11635.6|11639.8|11635.8|11639.8|11636.9|11637.2|11633.8|6
1653960290000|2022-05-31 01:24:50|11638.9|11636.1|11637.8|11633.8|11639.8|11636.1|11635.7|11632.9|1
1653960300000|2022-05-31 01:25:00|11637.7|11634.9|11639.6|11635.6|11639.8|11636.1|11636.7|11633.6|5
1653960310000|2022-05-31 01:25:10|11639.8|11635.8|11639.7|11636.9|11640.2|11637.4|11638.7|11635.8|3
1653960320000|2022-05-31 01:25:20|11640|11637.2|11644.7|11641.9|11646.6|11643.7|11640|11637.2|59
1653960330000|2022-05-31 01:25:30|11644.9|11642.1|11649.7|11646.9|11651|11647.9|11644.2|11641.4|34
1653960340000|2022-05-31 01:25:40|11650.1|11647.3|11649.5|11646.7|11650.7|11647.9|11649.2|11646|17
1653960350000|2022-05-31 01:25:50|11650|11647.2|11650.4|11647.6|11651.2|11648.4|11649.7|11646.9|13
1653960360000|2022-05-31 01:26:00|11650.2|11647.4|11653.1|11650.3|11656.2|11653.4|11648.6|11645.8|72
1653960370000|2022-05-31 01:26:10|11653.2|11650.4|11654.6|11651.8|11660.3|11655.7|11653.2|11650.4|56
1653960380000|2022-05-31 01:26:20|11655.1|11652.3|11656.7|11653.9|11658.6|11654.9|11655.1|11652.2|12
1653960390000|2022-05-31 01:26:30|11656.5|11653.7|11657.5|11654.7|11660.6|11657.5|11656.5|11652.8|58
1653960400000|2022-05-31 01:26:40|11656.2|11652.2|11655.9|11653.1|11657|11653.9|11655.7|11652|10
1653960410000|2022-05-31 01:26:50|11657|11653|11658.1|11655.3|11660|11656.9|11656.7|11653|34
1653960420000|2022-05-31 01:27:00|11657.7|11654.9|11658.7|11655.9|11660.6|11657.7|11657.7|11654.6|5
1653960430000|2022-05-31 01:27:10|11658.9|11656.1|11658.8|11654.8|11659.8|11657|11657.7|11654.8|10
1653960440000|2022-05-31 01:27:20|11658.7|11655.9|11654.7|11651.9|11658.8|11655.9|11653.6|11650.2|42
1653960450000|2022-05-31 01:27:30|11655.2|11652.4|11652.7|11649.9|11655.8|11652.9|11652.7|11649.9|18
1653960460000|2022-05-31 01:27:40|11653.3|11650.5|11652.7|11649.9|11655|11651.9|11652.7|11649.8|10
1653960470000|2022-05-31 01:27:50|11652.8|11648.8|11650.8|11646.8|11653.8|11649.9|11650.4|11646.4|21
1653960480000|2022-05-31 01:28:00|11653.7|11645.7|11655.5|11652.7|11656|11652.9|11652.7|11645.7|19
1653960490000|2022-05-31 01:28:10|11655.4|11652.6|11653.8|11649.8|11655.4|11652.6|11653.8|11649.8|6
1653960500000|2022-05-31 01:28:20|11654.7|11651|11654.7|11651.9|11656.2|11652.9|11652.7|11649.9|13
1653960510000|2022-05-31 01:28:30|11653.7|11650.9|11652.5|11649.7|11653.8|11650.9|11652.5|11648.8|6
1653960520000|2022-05-31 01:28:40|11652|11649.2|11651|11647|11652|11649.2|11650.7|11646.8|2
1653960530000|2022-05-31 01:28:50|11650.7|11647.9|11649.7|11646.9|11651|11647.9|11648.9|11645.4|17
1653960540000|2022-05-31 01:29:00|11648.9|11646.1|11650.2|11647.4|11650.2|11647.4|11648.3|11645.5|9
1653960550000|2022-05-31 01:29:10|11650|11647.2|11650.7|11647.9|11650.7|11647.9|11649.4|11646.6|6
1653960560000|2022-05-31 01:29:20|11651|11647|11648.7|11645.9|11651|11647.1|11648.2|11645|3
1653960570000|2022-05-31 01:29:30|11648.9|11646.1|11648.9|11646.1|11649.2|11646.1|11648.1|11645.2|3
1653960580000|2022-05-31 01:29:40|11648.7|11645.9|11648.7|11645.9|11650|11646.9|11648.1|11645|9
1653960590000|2022-05-31 01:29:50|11649.3|11646.5|11647.5|11644.7|11649.7|11646.9|11647.2|11644.4|10
1653960600000|2022-05-31 01:30:00|11647.7|11644.9|11647.7|11644.9|11651.7|11648.9|11647.7|11644|13
1653960610000|2022-05-31 01:30:10|11646.8|11644|11649.7|11646.9|11651|11648.2|11643.2|11640.4|29
1653960620000|2022-05-31 01:30:20|11650|11646|11651|11648.2|11651.3|11648.5|11648.5|11645.2|4
1653960630000|2022-05-31 01:30:30|11651.5|11648.7|11657|11653|11658.6|11654.9|11651.5|11648.7|26
1653960640000|2022-05-31 01:30:40|11655.9|11653.1|11661.7|11658.9|11661.7|11658.9|11654.7|11651.3|30
1653960650000|2022-05-31 01:30:50|11662.2|11659.4|11663.7|11660.9|11665.2|11661.7|11662.2|11659.4|25
1653960660000|2022-05-31 01:31:00|11662.7|11659.9|11658.7|11655.9|11662.7|11659.9|11657.7|11654.6|21
1653960670000|2022-05-31 01:31:10|11659.6|11655.6|11659.6|11655.6|11659.8|11655.9|11657.2|11654.2|10
1653960680000|2022-05-31 01:31:20|11659.8|11655.8|11658.7|11655.9|11659.8|11656.1|11658.5|11654.8|2
1653960690000|2022-05-31 01:31:30|11658.5|11655.7|11656.7|11653.9|11661.7|11658.9|11656.6|11653.8|28
1653960700000|2022-05-31 01:31:40|11656.4|11653.6|11655.8|11651.8|11656.4|11653.6|11653.7|11650.9|9
1653960710000|2022-05-31 01:31:50|11654.5|11651.7|11652.4|11649.6|11654.5|11651.7|11652.4|11649.6|12
1653960720000|2022-05-31 01:32:00|11652.2|11649.4|11653.9|11651.1|11655|11651.9|11650.7|11647.9|15
1653960730000|2022-05-31 01:32:10|11652.9|11650.1|11652.7|11649.9|11653.7|11650.9|11651.7|11648.8|3
1653960740000|2022-05-31 01:32:20|11652.9|11650.1|11657.7|11654.9|11658.2|11655.4|11652.9|11650.1|12
1653960750000|2022-05-31 01:32:30|11657.2|11654.4|11654.9|11652.1|11657.2|11654.4|11654.7|11651.9|2
1653960760000|2022-05-31 01:32:40|11654.7|11651.9|11655.8|11651.8|11657|11653.1|11654.7|11651.8|15
1653960770000|2022-05-31 01:32:50|11655.7|11652.9|11649.7|11646.9|11660.7|11657.9|11649.3|11646.4|52
1653960780000|2022-05-31 01:33:00|11650.8|11646.8|11648.5|11645.7|11651.7|11648.9|11644.7|11641.9|22
1653960790000|2022-05-31 01:33:10|11648.7|11645.9|11648.7|11645.9|11649.6|11646.5|11646.7|11643.9|5
1653960800000|2022-05-31 01:33:20|11648.4|11645.6|11649.4|11646.6|11649.7|11646.9|11648.2|11645.4|1
1653960810000|2022-05-31 01:33:30|11649.1|11646.3|11648.9|11646.1|11649.4|11646.6|11647.9|11645.1|3
1653960820000|2022-05-31 01:33:40|11649.7|11646.9|11648.7|11645.9|11651.7|11648.9|11648.7|11645|2
1653960830000|2022-05-31 01:33:50|11649|11645|11649|11645|11649|11645.9|11647.9|11644.8|5
1653960840000|2022-05-31 01:34:00|11648.7|11645.9|11648.2|11645.4|11648.7|11645.9|11648.2|11645.4|1
1653960850000|2022-05-31 01:34:10|11647.9|11645.1|11644.1|11641.3|11647.9|11645.1|11644.1|11641|12
1653960860000|2022-05-31 01:34:20|11644.2|11641.4|11645.2|11642.4|11646.7|11643.9|11644.2|11641.4|10
1653960870000|2022-05-31 01:34:30|11645|11642.2|11646.8|11642.8|11646.8|11642.9|11643.6|11640.8|10
1653960880000|2022-05-31 01:34:40|11645.9|11643.1|11645.5|11642.7|11645.9|11643.1|11644.7|11641.9|0
1653960890000|2022-05-31 01:34:50|11645.8|11641.8|11645.9|11643.1|11646.8|11643.1|11644.5|11641.4|1
1653960900000|2022-05-31 01:35:00|11645.7|11642.9|11639.7|11636.9|11646.8|11644|11639.7|11636.9|35
1653960910000|2022-05-31 01:35:10|11640.2|11637.4|11637.7|11634.9|11640.2|11637.4|11637.4|11634.6|13
1653960920000|2022-05-31 01:35:20|11638.6|11634.6|11640.7|11637.9|11642.6|11639.7|11637.2|11634.4|14
1653960930000|2022-05-31 01:35:30|11641|11637|11640|11637.2|11641|11637.9|11638.7|11635.8|4
1653960940000|2022-05-31 01:35:40|11639.1|11636.3|11639.7|11636.9|11640.2|11637.4|11638.7|11635.8|4
1653960950000|2022-05-31 01:35:50|11639.1|11636.3|11638.7|11635.9|11639.1|11636.3|11637.4|11634.6|6
1653960960000|2022-05-31 01:36:00|11638.4|11635.6|11636.7|11633.9|11638.4|11635.6|11635.2|11632.4|16
1653960970000|2022-05-31 01:36:10|11635.5|11632.7|11633.5|11630.7|11636.2|11633.4|11633.5|11630.7|37
1653960980000|2022-05-31 01:36:20|11633.2|11630.4|11629.7|11626.9|11633.2|11630.4|11629.7|11626.9|24
1653960990000|2022-05-31 01:36:30|11629.4|11626.6|11631.7|11628.9|11632.7|11629.9|11629.2|11626.3|15
1653961000000|2022-05-31 01:36:40|11631.2|11628.4|11631.2|11628.4|11631.7|11628.9|11628.4|11625.6|13
1653961010000|2022-05-31 01:36:50|11630.7|11627.9|11626.7|11623.9|11631.4|11628.6|11626.7|11623.5|8
1653961020000|2022-05-31 01:37:00|11627.5|11623.5|11629.8|11627|11629.8|11627|11625.2|11622.4|13
1653961030000|2022-05-31 01:37:10|11630.4|11627.6|11633.4|11630.6|11633.7|11630.9|11630.4|11627.5|8
1653961040000|2022-05-31 01:37:20|11633.2|11630.4|11631.2|11628.4|11633.4|11630.6|11630.4|11627.6|17
1653961050000|2022-05-31 01:37:30|11631.9|11629.1|11627.9|11625.1|11632.4|11629.6|11627.2|11623.5|11
1653961060000|2022-05-31 01:37:40|11627.7|11624.9|11629.6|11626.8|11631.3|11627.6|11627.7|11624.9|6
1653961070000|2022-05-31 01:37:50|11629.2|11625.2|11627.6|11624.8|11629.2|11625.6|11627.6|11624.5|6
1653961080000|2022-05-31 01:38:00|11627.1|11624.3|11627.6|11624.8|11627.6|11624.8|11627.1|11624.3|3
1653961090000|2022-05-31 01:38:10|11628.1|11625.3|11629.6|11626.8|11630.5|11626.8|11628.1|11625.3|5
1653961100000|2022-05-31 01:38:20|11629.4|11626.6|11634.4|11631.6|11634.4|11631.6|11629.4|11626.6|8
1653961110000|2022-05-31 01:38:30|11634.7|11631.9|11634.1|11631.3|11634.9|11632.1|11634.1|11631.3|5
1653961120000|2022-05-31 01:38:40|11633.3|11630.5|11632.4|11629.6|11633.6|11630.8|11631.4|11628.6|13
1653961130000|2022-05-31 01:38:50|11632.9|11630.1|11633|11629|11633.1|11630.3|11630.1|11627.3|6
1653961140000|2022-05-31 01:39:00|11632.7|11628.7|11630.6|11627.8|11635|11630.6|11630.6|11627|4
1653961150000|2022-05-31 01:39:10|11631.5|11627.5|11630.6|11627.8|11631.5|11628.1|11629.6|11626.8|2
1653961160000|2022-05-31 01:39:20|11632.4|11629.6|11637.1|11634.3|11637.1|11634.3|11632.4|11629.6|20
1653961170000|2022-05-31 01:39:30|11638.9|11636.1|11640.1|11637.3|11642.8|11638.6|11638.9|11634.8|33
1653961180000|2022-05-31 01:39:40|11639.9|11635.9|11638.6|11635.8|11640.1|11637.3|11638.6|11635.5|4
1653961190000|2022-05-31 01:39:50|11638.4|11634.4|11640.7|11636.7|11641.1|11638.3|11637.7|11633.7|16
1653961200000|2022-05-31 01:40:00|11640.4|11637.6|11641.6|11638.8|11641.6|11638.8|11640.3|11636.7|3
1653961210000|2022-05-31 01:40:10|11641.2|11638.4|11644.7|11640.7|11647.3|11643.8|11640.6|11637.7|27
1653961220000|2022-05-31 01:40:20|11643.6|11640.8|11646.1|11642.1|11647.5|11643.6|11643.6|11640.8|12
1653961230000|2022-05-31 01:40:30|11646.7|11642.7|11646.7|11642.7|11647.7|11644.6|11645.6|11642.5|10
1653961240000|2022-05-31 01:40:40|11646.1|11643.3|11646.6|11643.8|11647.6|11644.8|11645.7|11641.7|9
1653961250000|2022-05-31 01:40:50|11646.7|11642.7|11642.7|11638.7|11647.7|11643.8|11642.4|11638.7|7
1653961260000|2022-05-31 01:41:00|11643.7|11639.7|11647.1|11644.3|11647.6|11644.8|11643.6|11639.7|5
1653961270000|2022-05-31 01:41:10|11646.3|11643.5|11649.6|11646.8|11649.7|11646.8|11645.6|11642.7|9
1653961280000|2022-05-31 01:41:20|11649.3|11646.5|11651.6|11648.8|11651.9|11648.8|11648.1|11645.3|14
1653961290000|2022-05-31 01:41:30|11651.9|11647.9|11650.6|11647.8|11651.9|11648.8|11648.6|11645.7|6
1653961300000|2022-05-31 01:41:40|11650.9|11646.9|11649.1|11646.3|11650.9|11647.8|11649.1|11646.3|2
1653961310000|2022-05-31 01:41:50|11650.1|11647.3|11646.6|11643.8|11650.1|11647.3|11646.6|11643.7|11
1653961320000|2022-05-31 01:42:00|11647.5|11643.5|11641.7|11637.7|11647.7|11644|11641.6|11636.8|11
1653961330000|2022-05-31 01:42:10|11641.6|11638.8|11645.6|11642.8|11646.6|11643.8|11641.5|11638.7|15
1653961340000|2022-05-31 01:42:20|11644.6|11641.8|11647.6|11644.8|11648.7|11645.2|11644.6|11641.8|3
1653961350000|2022-05-31 01:42:30|11647.4|11644.6|11647.7|11643.7|11647.7|11644.8|11647.4|11643.7|2
1653961360000|2022-05-31 01:42:40|11646.8|11644|11644.6|11641.8|11647.5|11644|11644.6|11641.8|4
1653961370000|2022-05-31 01:42:50|11644.3|11641.5|11643.6|11640.8|11644.3|11641.5|11642.6|11639.8|5
1653961380000|2022-05-31 01:43:00|11644.1|11641.3|11649.5|11645.5|11649.7|11646.8|11644.1|11641.3|13
1653961390000|2022-05-31 01:43:10|11648.8|11646|11648.6|11645.8|11649.5|11646.7|11647.8|11644.7|8
1653961400000|2022-05-31 01:43:20|11649.6|11646.8|11646.6|11643.8|11649.6|11646.8|11646.6|11643.7|6
1653961410000|2022-05-31 01:43:30|11646.4|11643.6|11649.6|11646.8|11649.6|11646.8|11646.4|11642.7|0
1653961420000|2022-05-31 01:43:40|11648.9|11644.9|11649.6|11646.8|11651.9|11648.8|11648|11644.9|17
1653961430000|2022-05-31 01:43:50|11649.9|11647.1|11649.7|11645.7|11649.9|11647.1|11648.8|11645.5|5
1653961440000|2022-05-31 01:44:00|11649.9|11645.9|11651.4|11648.6|11653.7|11650.6|11649.6|11645.9|19
1653961450000|2022-05-31 01:44:10|11651.6|11648.8|11651.6|11648.8|11652.7|11649.8|11650.6|11647.5|14
1653961460000|2022-05-31 01:44:20|11651.7|11647.7|11648.6|11645.8|11652.4|11648|11648.6|11644.4|5
1653961470000|2022-05-31 01:44:30|11649.2|11646.4|11651.8|11649|11652.1|11649.3|11649.2|11646.4|2
1653961480000|2022-05-31 01:44:40|11651.6|11648.8|11653.6|11650.8|11654.1|11651.3|11651.6|11648.5|17
1653961490000|2022-05-31 01:44:50|11654.5|11650.5|11652.6|11649.8|11654.6|11651.8|11651.6|11648.8|13
1653961500000|2022-05-31 01:45:00|11653.4|11650.6|11657.5|11653.5|11657.5|11654.6|11653.4|11650.6|36
1653961510000|2022-05-31 01:45:10|11656.9|11654.1|11657.4|11654.6|11658.8|11654.6|11655.1|11650.8|28
1653961520000|2022-05-31 01:45:20|11657.7|11654.9|11658.2|11655.4|11658.2|11655.4|11656.4|11653.6|12
1653961530000|2022-05-31 01:45:30|11658.3|11654.3|11657.4|11654.6|11658.3|11654.6|11656.6|11653.5|9
1653961540000|2022-05-31 01:45:40|11657.9|11655.1|11658.4|11655.6|11659|11656.2|11657.4|11654.6|10
1653961550000|2022-05-31 01:45:50|11658.7|11654.7|11656.7|11652.7|11658.7|11655.1|11656|11652.7|9
1653961560000|2022-05-31 01:46:00|11655.6|11652.8|11658.6|11655.8|11658.6|11655.8|11652.6|11649.7|51
1653961570000|2022-05-31 01:46:10|11658.4|11655.6|11653.4|11650.6|11659.2|11656.4|11652.8|11650|14
1653961580000|2022-05-31 01:46:20|11653.7|11650.9|11652.4|11649.6|11654.4|11651.6|11650.9|11648.1|6
1653961590000|2022-05-31 01:46:30|11651.8|11649|11652.6|11649.8|11653.2|11649.8|11649.4|11645.2|20
1653961600000|2022-05-31 01:46:40|11653.5|11649.5|11653.6|11650.8|11655.5|11652.4|11653.4|11649.5|5
1653961610000|2022-05-31 01:46:50|11652.9|11648.9|11654|11651.2|11654.9|11652.1|11651.4|11648.5|10
1653961620000|2022-05-31 01:47:00|11653.6|11650.8|11653.6|11650.8|11654.5|11651.6|11653.6|11650.5|3
1653961630000|2022-05-31 01:47:10|11654.5|11650.5|11653.4|11650.6|11654.7|11651.6|11652.6|11649.5|7
1653961640000|2022-05-31 01:47:20|11653.6|11650.8|11650.8|11648|11654.7|11651.8|11650.8|11646.9|4
1653961650000|2022-05-31 01:47:30|11650.6|11647.8|11647.6|11644.8|11651.9|11648.8|11647.6|11644.8|10
1653961660000|2022-05-31 01:47:40|11646.4|11643.6|11647.6|11644.8|11647.6|11644.8|11645.6|11642.8|5
1653961670000|2022-05-31 01:47:50|11648.2|11645.4|11648.6|11645.8|11649.6|11646.8|11647.6|11644.7|6
1653961680000|2022-05-31 01:48:00|11648.7|11644.7|11650.5|11647.7|11651.1|11648.3|11647.6|11644.5|5
1653961690000|2022-05-31 01:48:10|11650.9|11648.1|11651.7|11647.7|11651.7|11648.8|11650.6|11647.5|2
1653961700000|2022-05-31 01:48:20|11652.5|11648.5|11651.6|11648.8|11654.5|11650.8|11651.6|11648.5|6
1653961710000|2022-05-31 01:48:30|11651.9|11649.1|11651.6|11648.8|11653.6|11650.8|11651.6|11648.8|3
1653961720000|2022-05-31 01:48:40|11651.1|11648.3|11651.6|11648.8|11652.5|11649.4|11651.1|11648.3|2
1653961730000|2022-05-31 01:48:50|11651.9|11649.1|11652.6|11649.8|11652.6|11649.8|11651.9|11649.1|0
1653961740000|2022-05-31 01:49:00|11652.9|11648.9|11645.6|11642.8|11652.9|11649.5|11645.6|11642.8|5
1653961750000|2022-05-31 01:49:10|11645.1|11642.3|11643.9|11641.1|11645.2|11642.4|11643.3|11640.5|17
1653961760000|2022-05-31 01:49:20|11643.6|11640.8|11644.6|11641.8|11645.7|11642.8|11642.6|11639.5|11
1653961770000|2022-05-31 01:49:30|11644.9|11640.9|11644.8|11642|11646.2|11642.8|11643.6|11640.7|5
1653961780000|2022-05-31 01:49:40|11644.6|11641.8|11646.6|11643.8|11647.7|11644.8|11644.6|11641.7|5
1653961790000|2022-05-31 01:49:50|11647.5|11643.5|11650.6|11647.8|11650.7|11647.8|11647.4|11643.5|8
1653961800000|2022-05-31 01:50:00|11651.5|11647.5|11646.6|11643.8|11651.7|11647.7|11646.6|11643.2|4
1653961810000|2022-05-31 01:50:10|11647.1|11644.3|11646|11643.2|11647.1|11644.3|11646|11643.2|3
1653961820000|2022-05-31 01:50:20|11645.9|11641.9|11640.7|11636.7|11645.9|11641.9|11639.4|11636.5|18
1653961830000|2022-05-31 01:50:30|11640.6|11637.8|11642.4|11639.6|11642.7|11639.8|11640.6|11637.5|4
1653961840000|2022-05-31 01:50:40|11642.6|11639.8|11644.6|11641.8|11645.7|11642.8|11642.6|11638.7|9
1653961850000|2022-05-31 01:50:50|11644.9|11640.9|11645.6|11642.8|11645.6|11642.8|11644.4|11640.7|1
1653961860000|2022-05-31 01:51:00|11644.6|11641.8|11646.6|11643.8|11648.9|11646|11644.6|11641.8|8
1653961870000|2022-05-31 01:51:10|11645.9|11641.9|11641.6|11638.8|11645.9|11642.8|11641.6|11637.7|11
1653961880000|2022-05-31 01:51:20|11640.7|11636.7|11642.7|11638.7|11642.9|11639.5|11638.6|11635.4|15
1653961890000|2022-05-31 01:51:30|11642.3|11639.5|11642.7|11638.7|11642.9|11639.8|11640.6|11637.7|10
1653961900000|2022-05-31 01:51:40|11642.3|11639.5|11647.6|11644.8|11648.9|11645.8|11641.3|11637.7|9
1653961910000|2022-05-31 01:51:50|11646.6|11643.8|11647.7|11643.7|11648.3|11645.5|11646.6|11643.7|8
1653961920000|2022-05-31 01:52:00|11647.3|11644.5|11649.6|11646.8|11649.9|11646.8|11644.6|11641.8|6
1653961930000|2022-05-31 01:52:10|11650.1|11647.3|11653.1|11650.3|11653.1|11650.3|11649.6|11646.8|7
1653961940000|2022-05-31 01:52:20|11652.2|11649.4|11651.6|11648.8|11652.9|11650|11651.6|11648.4|4
1653961950000|2022-05-31 01:52:30|11652.1|11649.3|11651.7|11648.9|11654.5|11651.7|11651.7|11648.9|16
1653961960000|2022-05-31 01:52:40|11650.8|11648|11651.5|11648.7|11651.6|11648.7|11648.5|11645.4|9
1653961970000|2022-05-31 01:52:50|11651.3|11648.5|11652.4|11648.4|11652.6|11649|11649.8|11647|4
1653961980000|2022-05-31 01:53:00|11652.6|11648.6|11654.9|11652.1|11655.2|11652.1|11652.3|11648.6|76
1653961990000|2022-05-31 01:53:10|11655.2|11651.2|11655.6|11651.6|11656.2|11653.1|11653.3|11650.5|166
1653962000000|2022-05-31 01:53:20|11654.5|11651.7|11655.4|11651.4|11656.6|11653.7|11653.5|11650.7|13
1653962010000|2022-05-31 01:53:30|11655.6|11651.6|11654.6|11650.6|11655.6|11652.7|11653.3|11649.6|12
1653962020000|2022-05-31 01:53:40|11654.5|11651.7|11654.5|11651.7|11655.9|11652.7|11653.5|11650.1|3
1653962030000|2022-05-31 01:53:50|11655.1|11651.1|11654.5|11651.7|11655.8|11652.7|11651.3|11647.9|5
1653962040000|2022-05-31 01:54:00|11654.2|11651.4|11654.3|11651.5|11654.8|11651.5|11653.7|11650.3|5
1653962050000|2022-05-31 01:54:10|11654.6|11650.6|11652.3|11649.5|11655.4|11652.5|11651.5|11648.4|10
1653962060000|2022-05-31 01:54:20|11652.6|11648.6|11651.5|11648.7|11652.6|11648.9|11649.5|11646.4|7
1653962070000|2022-05-31 01:54:30|11652.3|11649.5|11653.3|11650.5|11655.4|11651.4|11652.3|11649.5|2
1653962080000|2022-05-31 01:54:40|11654.3|11651.5|11653.5|11650.7|11654.6|11651.7|11653.5|11650.4|1
1653962090000|2022-05-31 01:54:50|11654.4|11650.4|11654.3|11651.5|11654.6|11651.5|11654.1|11650.4|0
1653962100000|2022-05-31 01:55:00|11655|11651|11655.6|11651.6|11655.6|11652.5|11653.3|11650.4|11
1653962110000|2022-05-31 01:55:10|11655.4|11651.4|11655.3|11652.5|11656.6|11653.8|11655.1|11651.4|4
1653962120000|2022-05-31 01:55:20|11655.6|11652.8|11654.3|11651.5|11655.8|11653|11654.3|11651.4|1
1653962130000|2022-05-31 01:55:30|11654.6|11650.6|11653.4|11649.4|11654.6|11651.5|11651.3|11648.4|10
1653962140000|2022-05-31 01:55:40|11653.3|11650.5|11653.3|11650.5|11654.3|11651.5|11652|11648.9|10
1653962150000|2022-05-31 01:55:50|11653.6|11649.6|11653.6|11649.6|11653.9|11650.5|11652.3|11649.4|0
1653962160000|2022-05-31 01:56:00|11653.4|11649.4|11653.4|11649.4|11653.6|11650.5|11651.3|11648.5|6
1653962170000|2022-05-31 01:56:10|11653.3|11650.5|11655.3|11652.5|11656.4|11653.3|11652.5|11649.4|14
1653962180000|2022-05-31 01:56:20|11655.4|11651.4|11655.3|11652.5|11657.4|11654.5|11655.3|11651.4|10
1653962190000|2022-05-31 01:56:30|11655.1|11652.3|11654.5|11651.7|11655.4|11652.5|11654.3|11650.6|1
1653962200000|2022-05-31 01:56:40|11654.3|11651.5|11655.4|11651.4|11656.8|11654|11654.3|11651.4|4
1653962210000|2022-05-31 01:56:50|11654.5|11651.7|11653.5|11650.7|11655.6|11652.5|11653.3|11650.2|1
1653962220000|2022-05-31 01:57:00|11653.3|11650.5|11652.5|11649.7|11654.4|11651.5|11652.5|11649.2|7
1653962230000|2022-05-31 01:57:10|11653.4|11649.4|11652.2|11649.4|11653.4|11650.1|11652.1|11649.3|2
1653962240000|2022-05-31 01:57:20|11652.3|11649.5|11651.3|11648.5|11652.6|11649.5|11650.3|11647.5|5
1653962250000|2022-05-31 01:57:30|11651.7|11648.9|11654.4|11650.4|11654.9|11651.5|11651.7|11646.9|7
1653962260000|2022-05-31 01:57:40|11654.2|11650.2|11653.3|11650.5|11654.2|11650.5|11653.3|11650.2|0
1653962270000|2022-05-31 01:57:50|11653.6|11649.6|11653.3|11650.5|11653.6|11650.5|11653.3|11649.4|0
1653962280000|2022-05-31 01:58:00|11656.5|11648.5|11654.4|11650.4|11656.5|11652.5|11653.3|11648.5|9
1653962290000|2022-05-31 01:58:10|11654.3|11651.5|11653.3|11650.5|11654.3|11651.5|11653.3|11650.5|1
1653962300000|2022-05-31 01:58:20|11652.7|11649.9|11653.3|11650.5|11653.6|11650.5|11652.5|11649.2|2
1653962310000|2022-05-31 01:58:30|11653.6|11649.6|11653.4|11649.4|11653.6|11650.5|11653.1|11649.4|1
1653962320000|2022-05-31 01:58:40|11653.1|11650.3|11653.3|11650.5|11653.6|11650.5|11653.1|11649.4|2
1653962330000|2022-05-31 01:58:50|11653.4|11649.4|11650.3|11647.5|11654.4|11650.4|11649.3|11646.5|9
1653962340000|2022-05-31 01:59:00|11650.9|11648.1|11650.3|11647.5|11653.6|11650.3|11650.3|11647.2|4
1653962350000|2022-05-31 01:59:10|11649.3|11646.5|11647.3|11644.5|11649.3|11646.5|11647.3|11644.4|6
1653962360000|2022-05-31 01:59:20|11649.4|11645.4|11650.3|11647.5|11651.4|11648.5|11648.8|11645.4|2
1653962370000|2022-05-31 01:59:30|11651.8|11649|11650.3|11647.5|11652.4|11649|11650.3|11647.5|4
1653962380000|2022-05-31 01:59:40|11650.6|11646.6|11652.4|11648.4|11652.4|11648.4|11650.3|11646.6|0
1653962390000|2022-05-31 01:59:50|11652.6|11649.8|11655.6|11651.6|11655.6|11652.5|11652.3|11649.4|6
1653962400000|2022-05-31 02:00:00|11655.4|11651.4|11651.3|11648.5|11655.6|11652.5|11651.3|11648.4|14
1653962410000|2022-05-31 02:00:10|11650.8|11648|11650.8|11648|11651.1|11648.3|11650.2|11647.4|3
1653962420000|2022-05-31 02:00:20|11650.1|11647.3|11647.6|11643.6|11650.4|11647.3|11647.1|11643.4|13
1653962430000|2022-05-31 02:00:30|11646.4|11644.5|11647.3|11644.5|11649.6|11646.3|11646.4|11644.2|12
1653962440000|2022-05-31 02:00:40|11646.8|11644|11647.1|11644.3|11647.1|11644.3|11646.8|11644|0
1653962450000|2022-05-31 02:00:50|11647.2|11643.2|11647.2|11643.2|11647.2|11644.3|11647.1|11643.2|1
1653962460000|2022-05-31 02:01:00|11646.3|11643.5|11650.3|11647.5|11651.8|11649|11644.8|11642|16
1653962470000|2022-05-31 02:01:10|11650.4|11646.4|11650.3|11647.5|11650.8|11648|11649.3|11646.4|7
1653962480000|2022-05-31 02:01:20|11650.2|11646.2|11649.1|11646.3|11650.2|11646.5|11648.3|11645.4|2
1653962490000|2022-05-31 02:01:30|11649.3|11646.5|11649.3|11646.5|11650.4|11647.5|11649.3|11645.4|1
1653962500000|2022-05-31 02:01:40|11648.7|11645.9|11647.3|11644.5|11649.6|11646.5|11647.3|11644.4|4
1653962510000|2022-05-31 02:01:50|11646.9|11644.1|11646.3|11643.5|11647.4|11644.5|11645.3|11642.4|6
1653962520000|2022-05-31 02:02:00|11646.5|11643.7|11647.3|11644.5|11648.4|11645.5|11646.3|11643.4|5
1653962530000|2022-05-31 02:02:10|11648.4|11644.4|11648.4|11644.4|11648.4|11644.4|11648.4|11644.4|1
1653962540000|2022-05-31 02:02:20|11647.3|11644.5|11648.4|11644.4|11648.4|11645.5|11647.3|11644.4|2
1653962550000|2022-05-31 02:02:30|11648.2|11644.2|11650.3|11647.5|11650.6|11647.5|11647.3|11644.2|4
1653962560000|2022-05-31 02:02:40|11650.4|11646.4|11650.3|11647.5|11650.4|11647.5|11650.3|11646.4|1
1653962570000|2022-05-31 02:02:50|11651.2|11647.2|11651.3|11648.5|11651.4|11648.5|11651.2|11647.2|0
1653962580000|2022-05-31 02:03:00|11650.5|11647.7|11652.3|11649.5|11652.3|11649.5|11650.3|11647.4|4
1653962590000|2022-05-31 02:03:10|11652.6|11649.8|11650.3|11647.5|11652.6|11649.8|11649.3|11646.4|11
1653962600000|2022-05-31 02:03:20|11650.6|11647.8|11652.3|11649.5|11653.3|11650.5|11650.3|11647.4|9
1653962610000|2022-05-31 02:03:30|11653.1|11650.3|11650.3|11647.5|11653.4|11650.5|11650.3|11647.5|3
1653962620000|2022-05-31 02:03:40|11651.4|11647.4|11650.8|11648|11651.6|11648.5|11650.3|11647.4|0
1653962630000|2022-05-31 02:03:50|11652.2|11648.2|11652.3|11649.5|11652.3|11649.5|11651.3|11648.2|2
1653962640000|2022-05-31 02:04:00|11653.1|11650.3|11653.2|11649.2|11653.2|11650.3|11653.1|11649.2|4
1653962650000|2022-05-31 02:04:10|11653.1|11650.3|11652.5|11649.7|11653.2|11650.3|11652.5|11649.2|0
1653962660000|2022-05-31 02:04:20|11653.1|11650.3|11654.3|11651.5|11657.6|11653.8|11653.1|11650.3|19
1653962670000|2022-05-31 02:04:30|11654.8|11652|11655.3|11652.5|11656.8|11654|11654.8|11652|2
1653962680000|2022-05-31 02:04:40|11655.6|11652.8|11653.3|11650.5|11655.8|11653|11653.3|11650|4
1653962690000|2022-05-31 02:04:50|11653|11650.2|11652.3|11649.5|11655.3|11652.5|11652.3|11649.4|11
1653962700000|2022-05-31 02:05:00|11652|11649.2|11651.8|11649|11652.3|11649.5|11651.3|11648.5|1
1653962710000|2022-05-31 02:05:10|11651.3|11648.5|11651.3|11648.5|11651.8|11649|11651.3|11648.5|3
1653962720000|2022-05-31 02:05:20|11650.8|11648|11648.3|11645.5|11651.1|11648|11648.3|11644.4|11
1653962730000|2022-05-31 02:05:30|11647.7|11644.9|11643.3|11640.5|11647.7|11644.9|11643|11639.6|14
1653962740000|2022-05-31 02:05:40|11643.6|11639.6|11642.1|11638.1|11643.6|11640.5|11641.3|11638.1|3
1653962750000|2022-05-31 02:05:50|11642.4|11638.4|11645.3|11642.5|11646.4|11643.5|11642|11638.4|3
1653962760000|2022-05-31 02:06:00|11644.8|11642|11643.3|11639.3|11644.8|11642|11642.2|11639.3|11
1653962770000|2022-05-31 02:06:10|11643.1|11639.1|11642.2|11639.4|11643.1|11640.2|11641.2|11638.3|2
1653962780000|2022-05-31 02:06:20|11641.7|11638.9|11643.7|11640.9|11644.8|11642|11641.7|11638.9|7
1653962790000|2022-05-31 02:06:30|11644|11641.2|11644.2|11641.4|11646.2|11643.4|11642.2|11639.4|7
1653962800000|2022-05-31 02:06:40|11644|11641.2|11642.2|11639.4|11644.3|11641.2|11640.7|11637.9|12
1653962810000|2022-05-31 02:06:50|11642.6|11638.6|11635.5|11632.7|11642.6|11639.2|11635.2|11631.8|42
1653962820000|2022-05-31 02:07:00|11635.7|11632.9|11635.2|11632.4|11637.2|11634.4|11634.7|11631.9|16
1653962830000|2022-05-31 02:07:10|11635|11632.2|11634.2|11631.4|11635.5|11632.7|11634.2|11631.4|4
1653962840000|2022-05-31 02:07:20|11635.7|11632.9|11637.2|11634.4|11637.3|11634.4|11635.2|11632.3|6
1653962850000|2022-05-31 02:07:30|11637.8|11635|11635|11632.2|11638.2|11635.4|11634.2|11631.1|14
1653962860000|2022-05-31 02:07:40|11634.4|11631.6|11632.7|11629.9|11634.4|11631.6|11630.2|11627.3|37
1653962870000|2022-05-31 02:07:50|11633|11630.2|11633.7|11630.9|11634.5|11631.4|11632|11628.3|10
1653962880000|2022-05-31 02:08:00|11633.4|11630.6|11634.2|11631.4|11634.2|11631.4|11633.2|11630.4|6
1653962890000|2022-05-31 02:08:10|11633.9|11631.1|11634.2|11631.4|11634.2|11631.4|11633.9|11631.1|3
1653962900000|2022-05-31 02:08:20|11633.1|11630.3|11634.2|11631.4|11634.3|11631.4|11632.2|11629.3|9
1653962910000|2022-05-31 02:08:30|11634.5|11630.5|11633.4|11630.6|11634.5|11631.4|11633.4|11630.5|1
1653962920000|2022-05-31 02:08:40|11633.7|11630.9|11634.2|11631.4|11635.1|11632.2|11633.4|11630.6|5
1653962930000|2022-05-31 02:08:50|11634.5|11630.5|11634.2|11631.4|11634.5|11631.4|11634.2|11630.5|3
1653962940000|2022-05-31 02:09:00|11633.7|11630.9|11634.2|11631.4|11634.2|11631.4|11633.7|11630.9|4
1653962950000|2022-05-31 02:09:10|11634.3|11631.5|11633.2|11630.4|11634.5|11631.5|11632.4|11629.5|12
1653962960000|2022-05-31 02:09:20|11633.5|11629.5|11634.3|11630.3|11635|11632.2|11632.6|11629.5|7
1653962970000|2022-05-31 02:09:30|11633.7|11629.7|11634.2|11631.4|11634.5|11631.4|11633.4|11629.7|3
1653962980000|2022-05-31 02:09:40|11634.8|11632|11634.2|11631.4|11635.3|11632.4|11634.2|11631.3|8
1653962990000|2022-05-31 02:09:50|11634.8|11632|11642|11639.2|11643.2|11639.8|11634.8|11632|52
1653963000000|2022-05-31 02:10:00|11642.2|11639.4|11646|11643.2|11647.5|11643.6|11640.2|11637.4|41
1653963010000|2022-05-31 02:10:10|11646.7|11643.9|11651.2|11648.4|11654.2|11651.4|11646.7|11643.9|31
1653963020000|2022-05-31 02:10:20|11651.8|11649|11650.2|11647.4|11652.7|11649.9|11650.2|11647.1|8
1653963030000|2022-05-31 02:10:30|11651.2|11648.4|11651.3|11647.3|11651.3|11648.4|11649.2|11646.3|3
1653963040000|2022-05-31 02:10:40|11650.4|11647.6|11649.2|11646.4|11650.4|11647.6|11647.2|11644.3|5
1653963050000|2022-05-31 02:10:50|11650.2|11647.4|11649.2|11646.4|11651.3|11647.6|11649.2|11646.3|4
1653963060000|2022-05-31 02:11:00|11648.9|11646.1|11652.2|11649.4|11652.5|11649.4|11648.9|11646.1|14
1653963070000|2022-05-31 02:11:10|11652.5|11649.7|11655.3|11651.3|11655.7|11652.9|11652.5|11649.7|12
1653963080000|2022-05-31 02:11:20|11654.4|11651.6|11650.6|11647.8|11655.3|11652.4|11650.6|11647.3|9
1653963090000|2022-05-31 02:11:30|11650.3|11646.3|11650.2|11647.4|11650.5|11647.4|11649.2|11646.3|3
1653963100000|2022-05-31 02:11:40|11651.2|11648.4|11652|11649.2|11652.3|11649.4|11651.2|11648.1|6
1653963110000|2022-05-31 02:11:50|11652.2|11649.4|11654.2|11651.4|11654.2|11651.4|11652.2|11649.4|3
1653963120000|2022-05-31 02:12:00|11653.2|11650.4|11653.2|11650.4|11654.3|11651.4|11653.2|11649.3|11
1653963130000|2022-05-31 02:12:10|11654.3|11650.3|11653.3|11649.3|11654.3|11651.4|11652.2|11649.1|4
1653963140000|2022-05-31 02:12:20|11653|11650.2|11655|11652.2|11655.5|11652.4|11653|11650.2|13
1653963150000|2022-05-31 02:12:30|11655.2|11652.4|11656.1|11653.3|11656.5|11653.6|11653.7|11650.9|15
1653963160000|2022-05-31 02:12:40|11655.9|11653.1|11656.4|11653.6|11656.4|11653.6|11655.9|11653.1|1
1653963170000|2022-05-31 02:12:50|11656.1|11653.3|11658.4|11655.6|11659.5|11655.9|11656.1|11653.3|21
1653963180000|2022-05-31 02:13:00|11658.7|11655.9|11660.2|11657.4|11661|11658.2|11658.4|11655.6|39
1653963190000|2022-05-31 02:13:10|11659.7|11656.9|11660.5|11656.5|11660.5|11657.4|11659.2|11656.3|3
1653963200000|2022-05-31 02:13:20|11659.4|11656.6|11659.2|11656.4|11660.7|11657.9|11658.7|11655.9|11
1653963210000|2022-05-31 02:13:30|11658.9|11656.1|11658.2|11655.4|11660.5|11657.2|11658.2|11655.4|7
1653963220000|2022-05-31 02:13:40|11659.2|11656.4|11668.7|11665.9|11668.7|11665.9|11659.2|11656.1|69
1653963230000|2022-05-31 02:13:50|11669|11666.2|11672.2|11669.4|11673.8|11671|11668.2|11665.4|131
1653963240000|2022-05-31 02:14:00|11672.6|11669.8|11669.2|11666.4|11673.2|11670.4|11669.2|11666.4|13
1653963250000|2022-05-31 02:14:10|11669.4|11666.6|11670.2|11667.4|11672.6|11668.2|11669.4|11664.6|7
1653963260000|2022-05-31 02:14:20|11670.5|11667.7|11670.9|11668.1|11671.7|11668.9|11670.5|11667.1|6
1653963270000|2022-05-31 02:14:30|11670.7|11667.9|11671.2|11668.4|11671.5|11668.4|11670.1|11667.1|8
1653963280000|2022-05-31 02:14:40|11670.7|11667.9|11670.7|11667.9|11671.2|11668.4|11669.7|11666.9|4
1653963290000|2022-05-31 02:14:50|11670.9|11668.1|11671|11668.2|11671.5|11668.7|11670.2|11667.3|15
1653963300000|2022-05-31 02:15:00|11671.2|11668.4|11667.2|11664.4|11671.2|11668.4|11666.4|11663.3|16
1653963310000|2022-05-31 02:15:10|11667.3|11663.3|11666.2|11663.4|11667.3|11663.4|11664.9|11662.1|9
1653963320000|2022-05-31 02:15:20|11666.3|11662.3|11666.3|11662.3|11666.6|11663.2|11665.2|11662.1|5
1653963330000|2022-05-31 02:15:30|11665.2|11662.4|11665.4|11662.6|11666.5|11663.2|11665.2|11662.1|5
1653963340000|2022-05-31 02:15:40|11665.8|11663|11665.2|11662.4|11666.2|11663.4|11665.2|11662.4|1
1653963350000|2022-05-31 02:15:50|11665.1|11662.3|11665.2|11662.4|11666.5|11663.7|11665.1|11662.3|6
1653963360000|2022-05-31 02:16:00|11665.5|11662.7|11666.2|11663.4|11666.2|11663.4|11665.5|11662.7|3
1653963370000|2022-05-31 02:16:10|||||||||2
1653963380000|2022-05-31 02:16:20|11665.6|11662.8|11666.2|11663.4|11666.2|11663.4|11665.2|11662.4|2
1653963390000|2022-05-31 02:16:30|11666.4|11663.6|11667.2|11664.4|11667.3|11664.4|11666.4|11663.3|2
1653963400000|2022-05-31 02:16:40|11667.5|11663.5|11663.9|11661.1|11667.5|11663.5|11663.9|11661.1|8
1653963410000|2022-05-31 02:16:50|11663.7|11660.9|11662.1|11658.1|11663.7|11660.9|11661.2|11658.1|16
1653963420000|2022-05-31 02:17:00|11662.3|11658.3|11662.2|11659.4|11663.2|11660.4|11662|11658.3|2
1653963430000|2022-05-31 02:17:10|11663.2|11660.4|11661.1|11658.3|11663.5|11660.4|11661.1|11658.3|4
1653963440000|2022-05-31 02:17:20|11661.8|11659|11662.1|11658.1|11663.3|11660.4|11660.9|11658.1|8
1653963450000|2022-05-31 02:17:30|11662.5|11658.5|11662.7|11659.9|11662.7|11659.9|11661.9|11658.5|2
1653963470000|2022-05-31 02:17:50|11662.5|11659.7|11661.2|11658.4|11662.5|11659.7|11661.2|11658.3|2
1653963480000|2022-05-31 02:18:00|11661.3|11657.3|11660.2|11657.4|11661.3|11658.2|11660.2|11657.3|3
1653963490000|2022-05-31 02:18:10|11660.5|11657.7|11660.9|11658.1|11661.3|11658.4|11660.2|11657.3|1
1653963500000|2022-05-31 02:18:20|11660.7|11657.9|11665.2|11662.4|11665.2|11662.4|11660.7|11657.9|6
1653963510000|2022-05-31 02:18:30|11665.4|11662.6|11666.3|11662.3|11667.2|11664.4|11665.2|11662.1|10
1653963520000|2022-05-31 02:18:40|11666.1|11662.1|11665.7|11662.9|11666.1|11662.9|11664.9|11662.1|1
1653963530000|2022-05-31 02:18:50|11666.2|11663.4|11664.2|11661.4|11666.5|11663.7|11664.2|11661.4|5
1653963540000|2022-05-31 02:19:00|11664.7|11661.9|11662.7|11659.9|11665.2|11662.4|11662.7|11659.9|3
1653963550000|2022-05-31 02:19:10|11662.9|11660.1|11662.4|11659.6|11663.5|11660.4|11662.4|11659.5|5
1653963560000|2022-05-31 02:19:20|11661.9|11659.1|11662.2|11659.4|11662.2|11659.4|11661.2|11658.4|3
1653963570000|2022-05-31 02:19:30|11662.4|11659.6|11663.2|11660.4|11663.4|11660.6|11662.4|11659.6|3
1653963580000|2022-05-31 02:19:40|11663.4|11660.6|11663.7|11660.9|11663.7|11660.9|11663.4|11660.6|1
1653963590000|2022-05-31 02:19:50|11663.4|11660.6|11662.2|11659.4|11664.5|11661.4|11662.2|11659.4|3
1653963600000|2022-05-31 02:20:00|11661.9|11659.1|11664.7|11661.9|11664.7|11661.9|11661.7|11658.9|2
1653963610000|2022-05-31 02:20:10|11663.8|11661|11664.2|11661.4|11664.7|11661.9|11663.4|11660.6|2
1653963620000|2022-05-31 02:20:20|11665.2|11662.4|11665.2|11662.4|11665.2|11662.4|11665.2|11662.4|3
1653963630000|2022-05-31 02:20:30|11665.5|11661.5|11664.4|11661.6|11665.5|11662.4|11664.4|11661.5|3
1653963640000|2022-05-31 02:20:40|11663.9|11661.1|11662.7|11659.9|11663.9|11661.1|11662.2|11659.4|5
1653963650000|2022-05-31 02:20:50|11662.1|11659.3|11661.6|11658.8|11662.1|11659.3|11661.6|11658.8|1
1653963660000|2022-05-31 02:21:00|11662.1|11659.3|11661.9|11659.1|11662.1|11659.3|11661.6|11658.8|2
1653963670000|2022-05-31 02:21:10|11661.4|11658.6|11662.1|11659.3|11662.1|11659.3|11661.1|11658.3|12
1653963680000|2022-05-31 02:21:20|11665|11661|11665.2|11661.2|11665.2|11662.3|11664.1|11661|6
1653963690000|2022-05-31 02:21:30|11664.9|11662.1|11666.1|11663.3|11666.1|11663.3|11664.9|11662.1|2
1653963700000|2022-05-31 02:21:40|11666.2|11662.2|11665.1|11662.3|11666.2|11662.3|11665.1|11662.2|0
1653963710000|2022-05-31 02:21:50|11664.9|11662.1|11665.1|11662.3|11665.1|11662.3|11664.9|11662.1|1
1653963720000|2022-05-31 02:22:00|11664.9|11662.1|11661.1|11658.3|11665.2|11662.1|11661.1|11658.3|23
1653963730000|2022-05-31 02:22:10|11660.1|11657.3|11663.1|11660.3|11663.2|11660.3|11660.1|11657.2|12
1653963740000|2022-05-31 02:22:20|11664|11660|11662.1|11659.3|11664.2|11660.5|11661.1|11658.2|5
1653963750000|2022-05-31 02:22:30|11662.4|11658.4|11662.1|11659.3|11663.2|11659.3|11661.9|11658.2|2
1653963760000|2022-05-31 02:22:40|11663|11659|11661.1|11658.3|11663.2|11659.2|11661.1|11658.3|2
1653963770000|2022-05-31 02:22:50|11660.6|11657.8|11661.1|11658.3|11661.1|11658.3|11660.6|11657.8|1
1653963780000|2022-05-31 02:23:00|11660.8|11658|11660.1|11657.3|11660.8|11658|11660.1|11657.3|16
1653963790000|2022-05-31 02:23:10|11659|11656.2|11658.1|11655.3|11659.1|11656.3|11658.1|11655.3|10
1653963800000|2022-05-31 02:23:20|11657.6|11654.8|11658.1|11655.3|11658.1|11655.3|11657.1|11653.2|8
1653963810000|2022-05-31 02:23:30|11659|11655|11658.1|11655.3|11659|11655.6|11658.1|11655|3
1653963820000|2022-05-31 02:23:40|11657.6|11654.8|11657.2|11653.2|11657.6|11654.8|11655.1|11652|12
1653963830000|2022-05-31 02:23:50|11657.1|11654.3|11658.6|11655.8|11658.6|11655.8|11657.1|11654.3|1
1653963840000|2022-05-31 02:24:00|11658.9|11656.1|11657.1|11654.3|11659.2|11656.3|11657.1|11654.3|2
1653963850000|2022-05-31 02:24:10|11658.1|11655.3|11658.1|11655.3|11658.6|11655.8|11657.1|11654.2|9
1653963860000|2022-05-31 02:24:20|11658.3|11655.5|11658.1|11655.3|11658.3|11655.5|11658.1|11655.3|0
1653963870000|2022-05-31 02:24:30|11659|11655|11659.1|11656.3|11659.4|11656.6|11658.9|11655|5
1653963880000|2022-05-31 02:24:40|11659.3|11656.5|11657.6|11654.8|11660.2|11657.3|11657.6|11654.8|5
1653963890000|2022-05-31 02:24:50|11657.8|11655|11657.1|11654.3|11658.2|11655.3|11657.1|11654.2|3
1653963900000|2022-05-31 02:25:00|11657.8|11655|11658.1|11655.3|11658.2|11655.3|11657.8|11654.2|1
1653963910000|2022-05-31 02:25:10|11658.4|11655.6|11658.6|11655.8|11658.6|11655.8|11658.4|11655.6|0
1653963920000|2022-05-31 02:25:20|11658.8|11656|11658.1|11655.3|11659.1|11656.3|11657.1|11654|3
1653963930000|2022-05-31 02:25:30|11657.5|11654.7|11659.1|11656.3|11660|11656.3|11657.5|11654.7|4
1653963940000|2022-05-31 02:25:40|11660.2|11656.2|11659.9|11657.1|11660.2|11657.1|11659.9|11656.2|1
1653963950000|2022-05-31 02:25:50|11659.6|11656.8|11659.6|11656.8|11659.6|11656.8|11659.6|11656.8|0
1653963960000|2022-05-31 02:26:00|11659.4|11656.6|11659.1|11656.3|11659.4|11656.6|11659.1|11656.3|1
1653963970000|2022-05-31 02:26:10|11659.2|11655.2|11658.3|11655.5|11659.2|11655.5|11658.3|11655.2|2
1653963980000|2022-05-31 02:26:20|11659|11655|11659.1|11656.3|11659.1|11656.3|11658.9|11655|0
1653964010000|2022-05-31 02:26:50|||||||||1
1653964020000|2022-05-31 02:27:00|11659.3|11656.5|11667.1|11664.3|11668|11664.3|11659.1|11656|38
1653964030000|2022-05-31 02:27:10|11667.4|11663.4|11666.6|11663.8|11667.4|11664.3|11666.3|11663.2|3
1653964040000|2022-05-31 02:27:20|11667.1|11664.3|11667.6|11664.8|11667.6|11664.8|11666.9|11663.2|4
1653964050000|2022-05-31 02:27:30|11667.3|11664.5|11667.1|11664.3|11667.9|11665.1|11667.1|11664.3|4
1653964060000|2022-05-31 02:27:40|11667.4|11664.6|11667.1|11664.3|11668.2|11665.1|11666.1|11663.3|2
1653964070000|2022-05-31 02:27:50|11666.5|11663.7|11667.1|11664.3|11667.1|11664.3|11666.1|11663.3|0
1653964080000|2022-05-31 02:28:00|11666.8|11664|11669.9|11667.1|11669.9|11667.1|11666.6|11663.8|8
1653964090000|2022-05-31 02:28:10|11670.6|11667.8|11670.6|11667.8|11672.1|11669.3|11670.3|11667.2|37
1653964100000|2022-05-31 02:28:20|11670.3|11667.5|11670.1|11667.3|11670.6|11667.8|11670.1|11667.3|5
1653964110000|2022-05-31 02:28:30|11671|11667|11670.1|11667.3|11671.4|11668|11670.1|11667|2
1653964120000|2022-05-31 02:28:40|11668.6|11665.8|11668.6|11665.8|11668.6|11665.8|11668.6|11665.8|1
1653964130000|2022-05-31 02:28:50|11668.3|11665.5|11669.1|11666.3|11669.1|11666.3|11668.1|11665.3|11
1653964140000|2022-05-31 02:29:00|11668.6|11665.8|11666.1|11663.3|11668.6|11665.8|11666.1|11663.3|9
1653964150000|2022-05-31 02:29:10|11666.4|11662.4|11666.1|11663.3|11666.4|11663.3|11664.4|11661.6|3
1653964160000|2022-05-31 02:29:20|11666.7|11663.9|11667.1|11664.3|11667.2|11664.3|11666.7|11663.2|0
1653964170000|2022-05-31 02:29:30|11668|11665.2|11669.1|11666.3|11669.1|11666.3|11668|11665.2|3
1653964180000|2022-05-31 02:29:40|11668.6|11665.8|11668.6|11665.8|11668.6|11665.8|11668.6|11665.8|0
1653964190000|2022-05-31 02:29:50|11668.1|11665.3|11667.6|11664.8|11668.1|11665.3|11667.6|11664.8|2
1653964200000|2022-05-31 02:30:00|11668.4|11665.6|11672.1|11669.3|11672.1|11669.3|11668.1|11665.3|20
1653964210000|2022-05-31 02:30:10|11672.9|11670.1|11670.3|11667.5|11672.9|11670.1|11669.1|11666|27
1653964220000|2022-05-31 02:30:20|11670.1|11667.3|11668.1|11665.3|11670.1|11667.3|11668.1|11665|8
1653964230000|2022-05-31 02:30:30|11669.2|11665.2|11667.1|11664.3|11669.2|11666.3|11666.1|11663|19
1653964240000|2022-05-31 02:30:40|11667.3|11664.5|11667.3|11664.5|11669.2|11666.3|11667.3|11664.2|7
1653964250000|2022-05-31 02:30:50|11667.4|11663.4|11668|11664|11668|11665.1|11666.9|11663.2|2
1653964260000|2022-05-31 02:31:00|11668.2|11664.2|11667.9|11665.1|11668.2|11665.1|11667.6|11664.2|1
1653964270000|2022-05-31 02:31:10|11668.3|11665.5|11669.1|11666.3|11670.2|11667.3|11668.3|11665.2|9
1653964280000|2022-05-31 02:31:20|11668.5|11665.7|11669.2|11665.2|11669.2|11666.3|11666.1|11663.3|11
1653964290000|2022-05-31 02:31:30|11669.1|11666.3|11668.3|11665.5|11669.2|11666.3|11667.1|11664.2|0
1653964300000|2022-05-31 02:31:40|11667.8|11665|11670.1|11667.3|11671.2|11667.5|11667.8|11665|7
1653964310000|2022-05-31 02:31:50|11670.6|11667.8|11668.5|11665.7|11670.6|11667.8|11668.1|11665.2|2
1653964320000|2022-05-31 02:32:00|11668.1|11665.3|11676.1|11673.3|11680.1|11677.3|11668.1|11665.3|127
1653964330000|2022-05-31 02:32:10|11677.6|11674.8|11675.3|11672.5|11679.2|11676.3|11675.3|11672.2|22
1653964340000|2022-05-31 02:32:20|11675.6|11672.8|11674.1|11671.3|11677.2|11674.3|11674.1|11671.3|12
1653964350000|2022-05-31 02:32:30|11674.6|11671.8|11675.1|11672.3|11676.2|11672.5|11674.1|11671.3|4
1653964360000|2022-05-31 02:32:40|11674.5|11671.7|11673.1|11670.3|11675.4|11672.1|11673.1|11670.3|9
1653964370000|2022-05-31 02:32:50|11674|11670|11675.2|11671.2|11675.6|11672.8|11673|11669.4|9
1653964380000|2022-05-31 02:33:00|11675.1|11672.3|11674.6|11671.8|11675.1|11672.3|11674.6|11671.8|1
1653964390000|2022-05-31 02:33:10|11674.1|11671.3|11673.1|11670.3|11674.2|11671.3|11672.1|11669.3|9
1653964400000|2022-05-31 02:33:20|11673.4|11669.4|11670.5|11667.7|11673.4|11669.5|11670.5|11667.4|10
1653964410000|2022-05-31 02:33:30|11670.1|11667.3|11672.1|11669.3|11673.1|11670.3|11669.1|11666.3|10
1653964420000|2022-05-31 02:33:40|11672.2|11668.2|11672.9|11670.1|11673.4|11670.3|11671.9|11668.2|5
1653964430000|2022-05-31 02:33:50|11673.1|11670.3|11671.6|11668.8|11673.2|11670.3|11670.1|11667.3|8
1653964440000|2022-05-31 02:34:00|11671.1|11668.3|11671.3|11668.5|11673.1|11670.3|11670.6|11667.8|10
1653964450000|2022-05-31 02:34:10|11671.1|11668.3|11674.1|11671.3|11674.1|11671.3|11671.1|11668.2|2
1653964460000|2022-05-31 02:34:20|11674.4|11670.4|11673.2|11669.2|11674.4|11671.3|11672.1|11668.9|7
1653964470000|2022-05-31 02:34:30|11672.8|11670|11673.8|11671|11673.8|11671|11672.1|11669.3|7
1653964480000|2022-05-31 02:34:40|11675.1|11672.3|11672.1|11669.3|11675.4|11672.3|11672.1|11668.4|7
1653964490000|2022-05-31 02:34:50|11672.4|11668.4|11670.2|11666.2|11672.4|11669|11669.1|11666.2|8
1653964500000|2022-05-31 02:35:00|11669.8|11667|11667.1|11664.3|11670.4|11667.3|11666.1|11663.3|13
1653964510000|2022-05-31 02:35:10|11668.7|11660.7|11667.1|11664.3|11668.7|11665.3|11665.1|11660.7|21
1653964520000|2022-05-31 02:35:20|11667.3|11664.5|11669.1|11666.3|11669.2|11666.3|11667.3|11664.5|4
1653964530000|2022-05-31 02:35:30|11669.3|11666.5|11672|11669.2|11672.4|11669.3|11669.3|11666.2|6
1653964540000|2022-05-31 02:35:40|11671|11668.2|11671|11668.2|11671.1|11668.2|11670.8|11667.1|5
1653964550000|2022-05-31 02:35:50|11672.1|11668.1|11673|11670.2|11673|11670.2|11671.8|11668.1|5
1653964560000|2022-05-31 02:36:00|11673.4|11669.4|11674.3|11671.5|11674.3|11671.5|11673|11669.4|4
1653964570000|2022-05-31 02:36:10|11674.5|11671.7|11676.1|11672.1|11676.4|11673.5|11674.5|11671.7|9
1653964580000|2022-05-31 02:36:20|11676|11673.2|11678.1|11674.1|11678.1|11674.2|11676|11673.2|10
1653964590000|2022-05-31 02:36:30|11678|11675.2|11677|11674.2|11678.4|11675.2|11676|11673.1|2
1653964600000|2022-05-31 02:36:40|11677.4|11673.4|11676|11673.2|11677.4|11674.2|11676|11673.2|5
1653964610000|2022-05-31 02:36:50|11676.3|11673.5|11676|11673.2|11677|11674.2|11676|11673.2|14
1653964620000|2022-05-31 02:37:00|11675.7|11672.9|11676.5|11673.7|11676.5|11673.7|11675.7|11672.9|1
1653964630000|2022-05-31 02:37:10|11677.7|11674.9|11678|11675.2|11678.1|11675.2|11677|11673.9|10
1653964640000|2022-05-31 02:37:20|11678.3|11675.5|11680|11677.2|11680.7|11677.9|11678|11675.2|31
1653964650000|2022-05-31 02:37:30|11680.3|11677.5|11679|11676.2|11680.3|11677.5|11678|11675.2|7
1653964660000|2022-05-31 02:37:40|||||||||1
1653964670000|2022-05-31 02:37:50|11679.5|11676.7|11680.5|11677.7|11681|11678.2|11679.5|11676.7|15
1653964680000|2022-05-31 02:38:00|11681|11678.2|11688|11685.2|11692|11689.2|11681|11678.2|232
1653964690000|2022-05-31 02:38:10|11687.5|11684.7|11684.2|11681.4|11688.1|11685.2|11684.2|11681.4|21
1653964700000|2022-05-31 02:38:20|11684|11681.2|11685|11682.2|11685.1|11682.3|11683.7|11680.9|33
1653964710000|2022-05-31 02:38:30|11685.3|11682.5|11687|11684.2|11687.5|11684.7|11685|11682.2|11
1653964720000|2022-05-31 02:38:40|11688.5|11685.7|11686|11683.2|11688.5|11685.7|11685.7|11682.9|16
1653964730000|2022-05-31 02:38:50|11686.3|11682.3|11688|11685.2|11688.1|11685.2|11685.8|11682.1|17
1653964740000|2022-05-31 02:39:00|11687.5|11684.7|11687|11684.2|11688.8|11686|11685|11681.9|14
1653964750000|2022-05-31 02:39:10|11688.1|11684.1|11687|11684.2|11689.8|11685.2|11685|11681.6|21
1653964760000|2022-05-31 02:39:20|11688.1|11684.1|11689|11686.2|11689.3|11686.4|11687.5|11684.1|7
1653964770000|2022-05-31 02:39:30|11688.4|11685.6|11688.1|11684.1|11689.1|11686.2|11687.3|11684.1|15
1653964780000|2022-05-31 02:39:40|11687.4|11684.6|11687|11684.2|11688.3|11685.2|11686|11682.9|9
1653964790000|2022-05-31 02:39:50|11686.7|11683.9|11687|11684.2|11687|11684.2|11685.5|11682.7|10
1653964800000|2022-05-31 02:40:00|11687.3|11683.3|11682.2|11679.4|11687.3|11684.2|11682.2|11679.4|12
1653964810000|2022-05-31 02:40:10|11682|11679.2|11678|11675.2|11684.1|11680.4|11678|11675.2|55
1653964820000|2022-05-31 02:40:20|11678.6|11675.8|11684|11681.2|11685.3|11682.2|11678.6|11675.8|9
1653964830000|2022-05-31 02:40:30|11684.6|11681.8|11685|11682.2|11685.1|11682.2|11684.6|11681.1|2
1653964840000|2022-05-31 02:40:40|11685.1|11681.1|11684|11681.2|11686|11683.2|11684|11681.1|8
1653964850000|2022-05-31 02:40:50|11684.5|11681.7|11686.5|11683.7|11687.5|11684.7|11684.5|11681.7|5
1653964860000|2022-05-31 02:41:00|11687.5|11684.7|11690|11687.2|11692|11689.2|11687.5|11684.7|40
1653964870000|2022-05-31 02:41:10|11691.1|11687.1|11694.5|11691.7|11694.5|11691.7|11690.8|11687.1|28
1653964880000|2022-05-31 02:41:20|11694.8|11692|11696.1|11692.1|11699.3|11696.2|11694|11691.2|126
1653964890000|2022-05-31 02:41:30|11695|11692.2|11695|11692.2|11696.3|11693|11694|11691.2|12
1653964900000|2022-05-31 02:41:40|11695.3|11691.3|11695|11692.2|11696|11693.2|11693|11690.1|29
1653964910000|2022-05-31 02:41:50|11695.3|11692.5|11695.3|11692.5|11695.5|11692.7|11693|11690.2|31
1653964920000|2022-05-31 02:42:00|11695.5|11692.7|11695|11692.2|11696.1|11693.2|11694.5|11691.7|14
1653964930000|2022-05-31 02:42:10|11697|11694.2|11695|11692.2|11698|11695.2|11694|11691.1|16
1653964940000|2022-05-31 02:42:20|11694|11691.2|11694|11691.2|11696.1|11693.2|11693.5|11690.7|15
1653964950000|2022-05-31 02:42:30|11694.4|11691.6|11696|11693.2|11696.8|11694|11694.4|11691.6|4
1653964960000|2022-05-31 02:42:40|11695.1|11692.3|11696|11693.2|11697.9|11695.1|11694|11691.2|14
1653964970000|2022-05-31 02:42:50|11696.2|11693.4|11697.1|11693.1|11697.1|11693.4|11696|11693.1|2
1653964980000|2022-05-31 02:43:00|11696.2|11693.4|11695|11692.2|11696.2|11693.4|11693|11690.2|20
1653964990000|2022-05-31 02:43:10|11695.1|11691.1|11692.2|11689.4|11695.3|11692.2|11692.2|11689.4|11
1653965000000|2022-05-31 02:43:20|11692.9|11688.9|11692.8|11690|11693.4|11690.2|11690|11685.4|19
1653965010000|2022-05-31 02:43:30|11693|11690.2|11691.5|11688.7|11693.3|11690.2|11691.5|11688.3|5
1653965020000|2022-05-31 02:43:40|11691.2|11688.4|11692|11689.2|11693.1|11689.4|11691.2|11688.4|4
1653965030000|2022-05-31 02:43:50|11692.3|11688.3|11692|11689.2|11692.3|11689.2|11692|11688.3|0
1653965040000|2022-05-31 02:44:00|11691.7|11688.9|11690.1|11686.1|11691.7|11688.9|11688.7|11685.9|7
1653965050000|2022-05-31 02:44:10|11690.2|11687.3|11690|11687.2|11693.4|11688.2|11690|11685.4|5
1653965060000|2022-05-31 02:44:20|11690.6|11687.8|11693|11690.2|11694.3|11691.2|11690.6|11687.8|5
1653965070000|2022-05-31 02:44:30|11693.9|11689.9|11695|11692.2|11695.6|11692.8|11693.5|11689.9|7
1653965080000|2022-05-31 02:44:40|11695.6|11692.8|11695|11692.2|11697.1|11694|11695|11692.2|10
1653965090000|2022-05-31 02:44:50|11694.7|11691.9|11696|11693.2|11696.3|11693.2|11694.5|11691.7|2
1653965100000|2022-05-31 02:45:00|11696.2|11693.4|11696.8|11694|11697.3|11694.5|11696|11692.9|6
1653965110000|2022-05-31 02:45:10|11697|11694.2|11695.1|11691.1|11697.5|11694.7|11695.1|11691.1|12
1653965120000|2022-05-31 02:45:20|11694|11691.2|11696|11693.2|11696|11693.2|11694|11690.9|8
1653965130000|2022-05-31 02:45:30|||||||||1
1653965140000|2022-05-31 02:45:40|11695.5|11692.7|11696|11693.2|11696|11693.2|11695.5|11692.7|4
1653965150000|2022-05-31 02:45:50|11696.5|11693.7|11695|11692.2|11696.5|11693.7|11694.3|11691.5|8
1653965160000|2022-05-31 02:46:00|11696|11693.2|11695|11692.2|11696|11693.2|11695|11692.2|7
1653965170000|2022-05-31 02:46:10|11694.5|11691.7|11697.5|11694.7|11697.5|11694.7|11694.5|11691.7|5
1653965180000|2022-05-31 02:46:20|11696.8|11694|11697|11694.2|11697.5|11694.7|11696|11693.1|9
1653965190000|2022-05-31 02:46:30|11697.6|11694.8|11697|11694.2|11698.3|11695.2|11697|11694.1|5
1653965200000|2022-05-31 02:46:40|11697.9|11693.9|11696|11693.2|11698.3|11694.6|11695.7|11692.9|6
1653965210000|2022-05-31 02:46:50|11696.3|11693.5|11697|11694.2|11698.1|11695.2|11696.3|11693.5|6
1653965220000|2022-05-31 02:47:00|11696.6|11693.8|11694.6|11691.8|11697.3|11694.2|11694|11691.2|11
1653965230000|2022-05-31 02:47:10|11695|11692.2|11694|11691.2|11696|11693.2|11694|11691.1|3
1653965240000|2022-05-31 02:47:20|11693.7|11690.9|11693.6|11690.8|11694|11691.2|11693|11690.2|7
1653965250000|2022-05-31 02:47:30|11694|11691.2|11694|11691.2|11694.3|11691.2|11692|11689.1|14
1653965260000|2022-05-31 02:47:40|11693.4|11690.6|11692|11689.2|11695.1|11692.2|11691|11687.9|17
1653965270000|2022-05-31 02:47:50|11692.3|11689.5|11691.1|11687.1|11693.1|11690.2|11689.8|11686.1|6
1653965280000|2022-05-31 02:48:00|11690.2|11687.4|11688.2|11685.4|11693.8|11688.4|11688|11685.1|12
1653965290000|2022-05-31 02:48:10|11687.3|11684.5|11690|11687.2|11690.1|11687.2|11686.2|11683.1|5
1653965300000|2022-05-31 02:48:20|11690.3|11687.5|11692.5|11689.7|11692.5|11689.7|11689.2|11686.3|6
1653965310000|2022-05-31 02:48:30|11691.7|11688.9|11693.1|11689.1|11694.1|11690.4|11691.5|11688.7|3
1653965320000|2022-05-31 02:48:40|11694|11691.2|11693.5|11690.7|11695.4|11692|11693.5|11690.7|11
1653965330000|2022-05-31 02:48:50|11693.8|11691|11694|11691.2|11695.1|11692|11693.8|11691|2
1653965340000|2022-05-31 02:49:00|11694.2|11691.4|11694.5|11691.7|11694.5|11691.7|11694.2|11691.4|0
1653965350000|2022-05-31 02:49:10|11693.5|11690.7|11694|11691.2|11695|11692.2|11692.3|11689.5|15
1653965360000|2022-05-31 02:49:20|11693.2|11690.4|11693|11690.2|11693.5|11690.7|11692.7|11689.9|3
1653965370000|2022-05-31 02:49:30|11692.5|11689.7|11696|11693.2|11696|11693.2|11691.2|11688.4|15
1653965380000|2022-05-31 02:49:40|11695.4|11692.6|11695.3|11691.3|11696.3|11692.9|11694.7|11691.3|2
1653965390000|2022-05-31 02:49:50|11694.4|11691.6|11693.2|11690.4|11695.3|11692.2|11693|11689.1|7
1653965400000|2022-05-31 02:50:00|11694.1|11690.1|11695.3|11691.3|11695.3|11692.2|11693.2|11690.1|2
1653965410000|2022-05-31 02:50:10|11695|11692.2|11698.3|11694.3|11698.5|11695.7|11695|11692.2|24
1653965420000|2022-05-31 02:50:20|11697.2|11694.4|11698.9|11696.1|11699|11696.1|11697.2|11694.4|17
1653965430000|2022-05-31 02:50:30|11699.3|11695.3|11696.9|11694.1|11700.4|11697.6|11695.9|11693.1|26
1653965440000|2022-05-31 02:50:40|11696.7|11693.9|11695.9|11693.1|11696.7|11693.9|11694.9|11691.8|8
1653965450000|2022-05-31 02:50:50|11695.7|11692.9|11694|11690|11695.7|11692.9|11694|11690|5
1653965460000|2022-05-31 02:51:00|11693.9|11691.1|11694.9|11692.1|11694.9|11692.1|11692.9|11690|5
1653965470000|2022-05-31 02:51:10|11695.3|11691.3|11695|11691|11695.3|11691.3|11693.9|11691|1
1653965480000|2022-05-31 02:51:20|11693.9|11691.1|11692.7|11689.9|11693.9|11691.1|11689.9|11687.1|21
1653965490000|2022-05-31 02:51:30|11692.9|11690.1|11692.9|11690.1|11693.8|11690.1|11692.4|11689|5
1653965500000|2022-05-31 02:51:40|11692.1|11689.3|11690.9|11688.1|11693.5|11690.1|11690.9|11687|58
1653965510000|2022-05-31 02:51:50|11689.9|11687.1|11693.9|11691.1|11693.9|11691.1|11689.9|11687.1|6
1653965520000|2022-05-31 02:52:00|11695|11691|11693.9|11691.1|11695|11691.1|11693.9|11691|5
1653965530000|2022-05-31 02:52:10|11694.8|11690.8|11694.9|11692.1|11696|11693.1|11694.8|11690.8|3
1653965540000|2022-05-31 02:52:20|11693.9|11691.1|11693.9|11691.1|11695|11691.3|11693.1|11690.2|4
1653965550000|2022-05-31 02:52:30|11693.4|11690.6|11693.9|11691.1|11694.4|11691.6|11692.9|11690|5
1653965560000|2022-05-31 02:52:40|11692.9|11690.1|11693.9|11691.1|11695.5|11692.1|11692.9|11690.1|5
1653965570000|2022-05-31 02:52:50|11694.8|11690.8|11695|11691|11695|11691|11694.8|11690.8|0
1653965580000|2022-05-31 02:53:00|11693.9|11691.1|11692.9|11690.1|11696|11692.4|11692.9|11690.1|6
1653965590000|2022-05-31 02:53:10|11692.3|11689.5|11696.9|11694.1|11697.8|11694.1|11691.1|11688.2|42
1653965600000|2022-05-31 02:53:20|11697.1|11694.3|11696.9|11694.1|11697.9|11695.1|11696.1|11693.3|20
1653965610000|2022-05-31 02:53:30|11696.3|11693.5|11692.9|11690.1|11696.4|11693.6|11692.9|11689.2|4
1653965620000|2022-05-31 02:53:40|11691.8|11689|11691.7|11687.7|11691.8|11689|11691.1|11687.7|26
1653965630000|2022-05-31 02:53:50|11690.6|11687.8|11690.1|11687.3|11691.7|11688|11687.6|11684.8|19
1653965640000|2022-05-31 02:54:00|11689.8|11687|11689.8|11687|11690.4|11687.6|11689.8|11687|6
1653965650000|2022-05-31 02:54:10|11690.1|11687.3|11680.8|11678|11690.3|11687.5|11679.8|11677|136
1653965660000|2022-05-31 02:54:20|11680.4|11676.4|11682.6|11679.8|11684.3|11681.5|11679.8|11676.4|18
1653965670000|2022-05-31 02:54:30|11682.3|11679.5|11681.3|11678.5|11682.7|11679.5|11679.3|11676.5|24
1653965680000|2022-05-31 02:54:40|11682.3|11679.5|11682.3|11679.5|11682.6|11679.8|11680.8|11678|13
1653965690000|2022-05-31 02:54:50|11682|11679.2|11682.3|11679.5|11682.3|11679.5|11681.3|11678.5|13
1653965700000|2022-05-31 02:55:00|11683.2|11680.4|11685.2|11681.2|11687.9|11682.7|11683.2|11678.9|18
1653965710000|2022-05-31 02:55:10|11685.6|11681.6|11686.4|11682.4|11686.4|11683.5|11685.3|11681.6|2
1653965720000|2022-05-31 02:55:20|11686.1|11683.3|11688.3|11685.5|11688.5|11685.7|11685.8|11680.5|15
1653965730000|2022-05-31 02:55:30|11690.1|11687.3|11690.4|11686.4|11690.9|11688|11688.3|11685.2|11
1653965740000|2022-05-31 02:55:40|11690.3|11687.5|11688.3|11685.5|11691.2|11687.8|11688.3|11685.2|9
1653965750000|2022-05-31 02:55:50|11688.5|11685.7|11691.4|11687.4|11691.4|11687.7|11688.3|11685.5|6
1653965760000|2022-05-31 02:56:00|11690.3|11686.3|11689.4|11685.4|11690.3|11686.3|11689.4|11685.4|3
1653965770000|2022-05-31 02:56:10|11689.1|11686.3|11692.3|11689.5|11692.4|11689.5|11689.1|11686.3|4
1653965780000|2022-05-31 02:56:20|11692.6|11688.6|11691.3|11688.5|11692.6|11689.7|11691|11687.6|28
1653965790000|2022-05-31 02:56:30|11691.5|11688.7|11692.4|11688.4|11692.4|11689.5|11690.8|11688|3
1653965800000|2022-05-31 02:56:40|11691.3|11688.5|11692.3|11689.5|11692.6|11689.5|11691.3|11688.4|3
1653965810000|2022-05-31 02:56:50|11691.7|11688.9|11693.3|11690.5|11693.3|11690.5|11691.3|11688.2|4
1653965820000|2022-05-31 02:57:00|11694.4|11690.4|11693.4|11689.4|11694.4|11690.7|11691.3|11688.5|4
1653965830000|2022-05-31 02:57:10|11692.5|11689.7|11688.8|11686|11693.4|11689.7|11687.6|11684.8|11
1653965840000|2022-05-31 02:57:20|11688.2|11685.4|11691.3|11688.5|11691.4|11688.5|11688.1|11685.2|6
1653965850000|2022-05-31 02:57:30|11691.6|11687.6|11692.3|11689.5|11693.9|11689.7|11690.3|11685.9|9
1653965860000|2022-05-31 02:57:40|11691.8|11689|11691.8|11689|11691.8|11689|11691.8|11689|0
1653965870000|2022-05-31 02:57:50|11691.5|11688.7|11691.4|11687.4|11691.6|11688.7|11690.5|11687.1|3
1653965880000|2022-05-31 02:58:00|11691.1|11688.3|11692.4|11688.4|11692.4|11688.4|11691.1|11687.7|0
1653965890000|2022-05-31 02:58:10|11692.1|11689.3|11694.3|11691.5|11695.3|11692.5|11692.1|11688.7|9
1653965900000|2022-05-31 02:58:20|11694.4|11690.4|11693.3|11690.5|11694.4|11691|11692.3|11689.5|3
1653965910000|2022-05-31 02:58:30|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|0
1653965930000|2022-05-31 02:58:50|11693.3|11690.5|11693.9|11691.1|11693.9|11691.1|11693.3|11690.5|0
1653965940000|2022-05-31 02:59:00|11693.3|11690.5|11695.3|11692.5|11695.8|11693|11693.3|11690.5|9
1653965950000|2022-05-31 02:59:10|11695.6|11691.6|11695.3|11692.5|11695.6|11692.5|11694.3|11691.4|1
1653965960000|2022-05-31 02:59:20|11695.1|11692.3|11693.4|11689.4|11695.1|11692.3|11693.1|11689.4|5
1653965970000|2022-05-31 02:59:30|11693.3|11690.5|11693.4|11689.4|11694.4|11690.5|11692.5|11689.4|1
1653965980000|2022-05-31 02:59:40|11692.3|11689.5|11690.7|11687.9|11692.3|11689.5|11690.1|11686.4|8
1653965990000|2022-05-31 02:59:50|11690.5|11687.7|11694.3|11691.5|11694.6|11691.5|11690.5|11687.7|11
1653966000000|2022-05-31 03:00:00|11693.8|11691|11693.3|11690.5|11697.3|11692.5|11692.7|11689.3|23
1653966010000|2022-05-31 03:00:10|11693.6|11689.6|11693.4|11689.4|11693.9|11690.5|11692.4|11689.4|4
1653966020000|2022-05-31 03:00:20|11693.3|11690.5|11691.3|11688.5|11693.3|11690.5|11691.3|11688.5|10
1653966030000|2022-05-31 03:00:30|11690.5|11687.7|11691|11687|11691.4|11687.7|11689.8|11687|7
1653966040000|2022-05-31 03:00:40|11691.1|11688.3|11688.3|11685.5|11691.1|11688.3|11688.3|11685.5|9
1653966050000|2022-05-31 03:00:50|11688.6|11684.6|11687.3|11684.5|11688.8|11686|11687.3|11684.4|17
1653966060000|2022-05-31 03:01:00|11687.6|11684.8|11688.3|11685.5|11688.8|11686|11687.6|11684.8|7
1653966070000|2022-05-31 03:01:10|11687.7|11684.9|11686.1|11683.3|11687.7|11684.9|11684.3|11681.5|14
1653966080000|2022-05-31 03:01:20|11686.4|11682.4|11687.3|11684.5|11688.4|11684.5|11685.3|11682.2|17
1653966090000|2022-05-31 03:01:30|11687|11684.2|11686.8|11684|11688.3|11685.5|11686.1|11683.3|40
1653966100000|2022-05-31 03:01:40|11686.3|11683.5|11686.3|11683.5|11686.3|11683.5|11686.1|11683.3|4
1653966110000|2022-05-31 03:01:50|11686.6|11683.8|11688.3|11685.5|11688.3|11685.5|11686.6|11683.8|6
1653966120000|2022-05-31 03:02:00|11689.2|11685.2|11688.9|11686.1|11691.2|11688.1|11688.3|11685.2|13
1653966130000|2022-05-31 03:02:10|11688.7|11685.9|11687.9|11685.1|11689|11685.9|11687.9|11685|8
1653966140000|2022-05-31 03:02:20|11687.7|11684.9|11687.3|11684.5|11688.2|11685.1|11685.9|11683.1|16
1653966150000|2022-05-31 03:02:30|11686.9|11684.1|11685.9|11683.1|11686.9|11684.1|11685.6|11682|9
1653966160000|2022-05-31 03:02:40|11685.1|11682.3|11686.2|11682.2|11686.9|11684.1|11684.9|11681.8|11
1653966170000|2022-05-31 03:02:50|11685.9|11683.1|11684.9|11682.1|11686|11683.1|11683.9|11681.1|6
1653966180000|2022-05-31 03:03:00|11686|11682|11684.9|11682.1|11686|11682.3|11684.8|11681.5|3
1653966190000|2022-05-31 03:03:10|11685.8|11681.8|11685.9|11683.1|11686|11683.1|11685.7|11681.8|2
1653966200000|2022-05-31 03:03:20|11686.2|11683.4|11685.4|11682.6|11686.9|11684.1|11685.1|11682.3|12
1653966210000|2022-05-31 03:03:30|11685.1|11682.3|11685.9|11683.1|11686|11683.1|11683.9|11681.1|19
1653966220000|2022-05-31 03:03:40|11685.4|11682.6|11686.9|11684.1|11688.9|11686.1|11685.4|11682.6|11
1653966230000|2022-05-31 03:03:50|11687.2|11683.2|11686.9|11684.1|11687.9|11685.1|11686.9|11683.2|2
1653966240000|2022-05-31 03:04:00|11687.1|11684.3|11686.1|11683.3|11688.1|11685.3|11685.9|11683.1|8
1653966250000|2022-05-31 03:04:10|11685.9|11683.1|11684.9|11682.1|11686.1|11683.3|11683.9|11680.7|11
1653966260000|2022-05-31 03:04:20|11685.2|11681.2|11688.4|11685.6|11688.4|11685.6|11684.9|11681.2|20
1653966270000|2022-05-31 03:04:30|11687.8|11685|11687.1|11684.3|11687.8|11685|11684.9|11682.1|13
1653966280000|2022-05-31 03:04:40|11692|11684|11689.9|11687.1|11692|11688|11688.9|11684|64
1653966290000|2022-05-31 03:04:50|11690.4|11687.6|11690.9|11688.1|11690.9|11688.1|11690.4|11687.6|1
1653966300000|2022-05-31 03:05:00|11690.6|11687.8|11689.9|11687.1|11690.7|11687.8|11689.9|11686.5|6
1653966310000|2022-05-31 03:05:10|11690.7|11686.7|11689.3|11686.5|11690.7|11687.8|11688.8|11686|3
1653966320000|2022-05-31 03:05:20|11690.1|11687.3|11691.8|11689|11691.9|11689|11689.8|11687|3
1653966330000|2022-05-31 03:05:30|11692.3|11689.5|11693.8|11691|11695.2|11692|11690.8|11687.9|14
1653966340000|2022-05-31 03:05:40|11694.3|11691.5|11692.8|11690|11694.8|11692|11692.8|11689.2|16
1653966350000|2022-05-31 03:05:50|11693.1|11690.3|11692.1|11689.3|11693.3|11690.5|11692.1|11689.3|4
1653966360000|2022-05-31 03:06:00|11692.6|11689.8|11693.8|11691|11694.2|11691|11692.6|11689.8|6
1653966370000|2022-05-31 03:06:10|11694.1|11691.3|11695.1|11692.3|11695.8|11693|11694.1|11691.3|26
1653966380000|2022-05-31 03:06:20|11694.8|11692|11695.2|11691.2|11695.2|11692|11692.1|11689.3|7
1653966390000|2022-05-31 03:06:30|11694.8|11692|11694.1|11691.3|11695.2|11692|11693.8|11690.9|1
1653966400000|2022-05-31 03:06:40|11694|11691.2|11693|11690.2|11694.1|11691.2|11692.8|11688.9|4
1653966410000|2022-05-31 03:06:50|11694.8|11692|11693|11690.2|11695.1|11692|11692.8|11689.7|5
1653966420000|2022-05-31 03:07:00|11690.1|11687.3|11689.8|11687|11690.9|11687.5|11688.5|11685.7|35
1653966430000|2022-05-31 03:07:10|11689.3|11686.5|11689|11686.2|11689.3|11686.5|11689|11686.2|2
1653966440000|2022-05-31 03:07:20|11687.9|11685.1|11687|11684.2|11687.9|11685.1|11686.5|11682.9|10
1653966450000|2022-05-31 03:07:30|11687.6|11684.8|11688.8|11686|11688.8|11686|11687.6|11684.7|1
1653966460000|2022-05-31 03:07:40|11687.5|11684.7|11688.8|11686|11688.8|11686|11687.5|11684.7|6
1653966500000|2022-05-31 03:08:20|11689.8|11687|11690|11687.2|11690|11687.2|11689.8|11687|3
1653966510000|2022-05-31 03:08:30|11690.2|11687.4|11690.8|11688|11691.9|11688.2|11690.2|11687.4|4
1653966520000|2022-05-31 03:08:40|11690.5|11687.7|11690|11687.2|11691.1|11688|11690|11687.1|1
1653966530000|2022-05-31 03:08:50|11690.2|11687.4|11690.8|11688|11691.1|11688.3|11690|11687.1|2
1653966540000|2022-05-31 03:09:00|11690|11687.2|11689.8|11687|11690.8|11688|11688.8|11685.9|6
1653966550000|2022-05-31 03:09:10|11690|11687.2|11692|11689.2|11692|11689.2|11690|11687.2|6
1653966560000|2022-05-31 03:09:20|11690.8|11688|11690.8|11688|11691.9|11688.5|11689.8|11686.1|2
1653966580000|2022-05-31 03:09:40|11689.3|11686.5|11689|11686.2|11690.1|11687|11688.8|11685.7|6
1653966590000|2022-05-31 03:09:50|11689.9|11685.9|11689.9|11685.9|11690.1|11687|11689.8|11685.9|0
1653966600000|2022-05-31 03:10:00|11689.6|11686.8|11687.8|11685|11690.9|11687.8|11687.8|11685|4
1653966610000|2022-05-31 03:10:10|11688.1|11684.1|11684.8|11682|11688.1|11684.1|11684.3|11681.5|14
1653966620000|2022-05-31 03:10:20|11684.4|11681.6|11685.8|11683|11686.3|11683.5|11683.8|11680.7|9
1653966630000|2022-05-31 03:10:30|11685.9|11681.9|11683.8|11681|11685.9|11683|11683.8|11681|8
1653966640000|2022-05-31 03:10:40|11684.1|11681.3|11683.8|11681|11684.9|11682|11683.5|11680.7|6
1653966650000|2022-05-31 03:10:50|11684.4|11681.6|11683.5|11680.7|11684.8|11682|11683.5|11680.7|4
1653966660000|2022-05-31 03:11:00|11682.8|11680|11679.8|11677|11682.8|11680|11679.5|11676.7|41
1653966670000|2022-05-31 03:11:10|11680.8|11678|11680.8|11678|11681.9|11679|11679.8|11676.9|8
1653966680000|2022-05-31 03:11:20|11681.7|11677.7|11680.3|11677.5|11683.8|11681|11680.3|11677.5|14
1653966690000|2022-05-31 03:11:30|11680.8|11678|11679.8|11677|11680.8|11678|11679.3|11676.5|7
1653966700000|2022-05-31 03:11:40|11679.5|11676.7|11679.9|11675.9|11679.9|11676.7|11678.8|11675.9|6
1653966710000|2022-05-31 03:11:50|11679|11676.2|11680.8|11678|11680.8|11678|11678.8|11675.9|4
1653966720000|2022-05-31 03:12:00|11680.2|11677.4|11679.3|11676.5|11680.2|11677.4|11678.8|11676|2
1653966730000|2022-05-31 03:12:10|11678.8|11676|11679.9|11675.9|11679.9|11677|11678.8|11675.9|3
1653966740000|2022-05-31 03:12:20|11678.8|11676|11684.8|11682|11685.8|11683|11678.8|11676|11
1653966750000|2022-05-31 03:12:30|11684.2|11681.4|11684.9|11680.9|11685.3|11682.5|11684.2|11680.9|1
1653966760000|2022-05-31 03:12:40|11684|11681.2|11683.9|11679.9|11685.6|11682.8|11683.8|11679.9|4
1653966770000|2022-05-31 03:12:50|11683.6|11680.8|11684.8|11682|11684.8|11682|11683.6|11680.8|0
1653966780000|2022-05-31 03:13:00|11685.8|11683|11686.6|11683.8|11686.9|11683.8|11685.4|11681.9|6
1653966790000|2022-05-31 03:13:10|11686.3|11683.5|11685.9|11681.9|11686.9|11684|11685.6|11681.9|3
1653966800000|2022-05-31 03:13:20|11685.6|11682.8|11682.8|11680|11685.6|11682.8|11681.8|11678.9|7
1653966810000|2022-05-31 03:13:30|11683.7|11679.7|11682.8|11680|11684.9|11681.2|11682.8|11679.7|6
1653966820000|2022-05-31 03:13:40|11683.9|11679.9|11682.8|11680|11683.9|11681|11682.8|11679.4|3
1653966830000|2022-05-31 03:13:50|11682.5|11679.7|11682.3|11679.5|11682.8|11680|11682.3|11679.5|1
1653966840000|2022-05-31 03:14:00|11682|11679.2|11680.9|11676.9|11682|11679.2|11679.3|11676.5|9
1653966850000|2022-05-31 03:14:10|11680.1|11677.3|11682.3|11679.5|11682.3|11679.5|11680.1|11677.3|3
1653966860000|2022-05-31 03:14:20|11682.6|11679.8|11683|11680.2|11683.8|11681|11682.6|11679.8|5
1653966870000|2022-05-31 03:14:30|11682.8|11680|11682.8|11680|11684.1|11681|11682.8|11679.9|3
1653966880000|2022-05-31 03:14:40|11682.5|11679.7|11680.8|11678|11682.5|11679.7|11680.8|11678|4
1653966890000|2022-05-31 03:14:50|||||||||1
1653966900000|2022-05-31 03:15:00|11680.9|11676.9|11683.8|11681|11683.8|11681|11679.8|11676.9|6
1653966910000|2022-05-31 03:15:10|11683.3|11680.5|11683.3|11680.5|11684.9|11681.5|11682.8|11680|5
1653966920000|2022-05-31 03:15:20|11682.7|11679.9|11682.8|11680|11682.8|11680|11682.3|11679.5|12
1653966930000|2022-05-31 03:15:30|11683.2|11680.4|11682.8|11680|11683.2|11680.4|11682.8|11680|3
1653966940000|2022-05-31 03:15:40|11682.2|11679.4|11679.3|11676.5|11682.2|11679.4|11679.3|11676.5|13
1653966950000|2022-05-31 03:15:50|11679.5|11676.7|11680.9|11678.1|11681.1|11678.1|11679.5|11676.7|3
1653966960000|2022-05-31 03:16:00|11679.8|11677|11679|11676.2|11680.9|11678|11677.8|11675|28
1653966970000|2022-05-31 03:16:10|11678.8|11676|11680.3|11677.5|11680.3|11677.5|11678.5|11675.7|1
1653966980000|2022-05-31 03:16:20|11679.6|11676.8|11680.8|11678|11680.9|11678|11679.3|11676.1|10
1653966990000|2022-05-31 03:16:30|11681.4|11678.6|11683.8|11681|11683.8|11681|11680.8|11678|14
1653967000000|2022-05-31 03:16:40|11684.4|11681.6|11684.8|11682|11684.8|11682|11683.8|11681|1
1653967010000|2022-05-31 03:16:50|11685.1|11682.3|11686.8|11684|11686.8|11684|11684.8|11682|11
1653967020000|2022-05-31 03:17:00|11686.2|11683.4|11681.8|11679|11686.2|11683.4|11681.8|11679|7
1653967030000|2022-05-31 03:17:10|11682.7|11678.7|11682.8|11680|11683.9|11680.2|11681.8|11678.7|3
1653967040000|2022-05-31 03:17:20|11683.3|11680.5|11684.6|11681.8|11685.4|11682|11682.8|11679.9|3
1653967050000|2022-05-31 03:17:30|11684.8|11682|11685.8|11683|11685.9|11683|11684.8|11681.9|1
1653967060000|2022-05-31 03:17:40|11685.6|11682.8|11684.5|11681.7|11685.6|11682.8|11684.5|11681.7|1
1653967070000|2022-05-31 03:17:50|11683.8|11681|11684|11681.2|11684.9|11682|11683.8|11680.9|1
1653967080000|2022-05-31 03:18:00|11683.8|11681|11685.7|11681.7|11685.9|11682|11683.5|11680.7|5
1653967090000|2022-05-31 03:18:10|11685.6|11682.8|11688.8|11686|11690.1|11687|11685.6|11682.8|13
1653967100000|2022-05-31 03:18:20|11688.6|11685.8|11688.8|11686|11689.9|11686.2|11688.6|11684.9|4
1653967110000|2022-05-31 03:18:30|11689.1|11685.1|11687.8|11685|11689.1|11685.7|11687.8|11685|3
1653967120000|2022-05-31 03:18:40|11688.9|11684.9|11688.8|11686|11688.9|11686|11688.8|11684.9|0
1653967130000|2022-05-31 03:18:50|11688.2|11685.4|11687.8|11685|11688.2|11685.4|11687.8|11684.1|0
1653967140000|2022-05-31 03:19:00|11688.3|11685.5|11687.8|11685|11688.5|11685.7|11687.8|11685|6
1653967150000|2022-05-31 03:19:10|11688|11685.2|11689.8|11687|11689.8|11687|11688|11685.2|3
1653967160000|2022-05-31 03:19:20|||||||||1
1653967170000|2022-05-31 03:19:30|11690.1|11686.1|11690.1|11686.1|11690.1|11687|11689.8|11686.1|2
1653967180000|2022-05-31 03:19:40|11689.9|11685.9|11690.9|11686.9|11690.9|11687|11689.8|11685.9|3
1653967190000|2022-05-31 03:19:50|11690|11687.2|11691.1|11687.1|11691.1|11688|11690|11687.1|1
1653967200000|2022-05-31 03:20:00|11690.8|11686.8|11689.7|11686.9|11690.8|11687.9|11688|11685.2|25
1653967210000|2022-05-31 03:20:10|11689.5|11686.7|11689.7|11686.9|11690.7|11687.9|11688.7|11685.9|7
1653967220000|2022-05-31 03:20:20|11689.5|11686.7|11689.2|11686.4|11689.5|11686.7|11688.7|11685.9|1
1653967230000|2022-05-31 03:20:30|11689|11686.2|11690.2|11687.4|11690.7|11687.9|11689|11686.2|3
1653967240000|2022-05-31 03:20:40|11690.5|11687.7|11691.7|11688.9|11691.7|11688.9|11690.5|11687.7|2
1653967250000|2022-05-31 03:20:50|11691.5|11688.7|11691.7|11688.9|11693.3|11689.9|11690.7|11687.1|10
1653967260000|2022-05-31 03:21:00|11691.2|11688.4|11692.7|11689.9|11692.7|11689.9|11690.7|11687.9|7
1653967270000|2022-05-31 03:21:10|11693|11690.2|11691.7|11688.9|11693.8|11690.4|11691.7|11688.9|6
1653967280000|2022-05-31 03:21:20|11692.7|11689.9|11691.7|11688.9|11692.8|11689.9|11691.7|11688.8|3
1653967290000|2022-05-31 03:21:30|||||||||1
1653967300000|2022-05-31 03:21:40|11691.9|11689.1|11692.5|11689.7|11693.7|11690.9|11691.7|11688.8|14
1653967310000|2022-05-31 03:21:50|11692.8|11688.8|11691.7|11688.9|11693.7|11690.9|11691.2|11688.4|6
1653967320000|2022-05-31 03:22:00|11692|11689.2|11692.7|11689.9|11693.7|11690.9|11691.7|11688.8|6
1653967330000|2022-05-31 03:22:10|11693.7|11690.9|11699.7|11696.9|11699.7|11696.9|11693.2|11690.4|27
1653967340000|2022-05-31 03:22:20|11698.7|11695.9|11699.7|11696.9|11700.2|11697.4|11697.7|11694.6|37
1653967350000|2022-05-31 03:22:30|11699.4|11696.6|11696.7|11693.9|11700.2|11697.4|11696.7|11693.8|11
1653967360000|2022-05-31 03:22:40|11696|11693.2|11696.7|11693.9|11697.5|11694.7|11695.7|11692.8|9
1653967370000|2022-05-31 03:22:50|11698.2|11695.4|11696.1|11693.3|11698.2|11695.4|11696.1|11693.3|4
1653967380000|2022-05-31 03:23:00|11695.7|11692.9|11694.7|11691.9|11696.7|11693.9|11694.7|11691.6|6
1653967390000|2022-05-31 03:23:10|11695|11691|11696.8|11692.8|11697|11693.9|11693.7|11690.9|9
1653967400000|2022-05-31 03:23:20|11696.5|11693.7|11698.4|11695.6|11698.7|11695.9|11695.4|11691.8|78
1653967410000|2022-05-31 03:23:30|11698.7|11695.9|11699.4|11696.6|11699.9|11697.1|11698.7|11695.8|15
1653967420000|2022-05-31 03:23:40|11699.6|11696.8|11698.9|11696.1|11699.9|11697.1|11698.9|11696.1|3
1653967430000|2022-05-31 03:23:50|11698.6|11695.8|11698.9|11696.1|11698.9|11696.1|11698.6|11695.8|2
1653967440000|2022-05-31 03:24:00|11699.2|11696.4|11695.9|11693.1|11699.4|11696.6|11695.9|11693.1|10
1653967450000|2022-05-31 03:24:10|11699.1|11691.1|11697.9|11695.1|11699.1|11695.6|11696.5|11691.1|10
1653967460000|2022-05-31 03:24:20|11698.2|11694.2|11699.3|11696.5|11699.6|11696.8|11697.9|11694.2|21
1653967470000|2022-05-31 03:24:30|11699.1|11696.3|11698.9|11696.1|11700|11696.6|11698.3|11695.5|21
1653967480000|2022-05-31 03:24:40|11698.7|11695.9|11696.9|11694.1|11698.7|11695.9|11696.9|11694.1|1
1653967490000|2022-05-31 03:24:50|11697.9|11695.1|11697.6|11694.8|11697.9|11695.1|11697.6|11694.8|9
1653967500000|2022-05-31 03:25:00|11698.5|11695.7|11696.9|11694.1|11700.2|11697.1|11696.9|11694.1|30
1653967510000|2022-05-31 03:25:10|11696.7|11693.9|11695.1|11692.3|11696.9|11694.1|11694.9|11692|13
1653967520000|2022-05-31 03:25:20|11695.7|11692.9|11694.9|11692.1|11695.7|11692.9|11694.8|11692|3
1653967530000|2022-05-31 03:25:30|11695.2|11691.2|11695.7|11692.9|11695.7|11692.9|11693.1|11690.3|11
1653967540000|2022-05-31 03:25:40|11694.9|11692.1|11709.5|11706.7|11709.5|11706.7|11694.9|11692.1|187
1653967550000|2022-05-31 03:25:50|11708.9|11706.1|11706.1|11703.3|11710|11707.2|11705.1|11702.3|121
1653967560000|2022-05-31 03:26:00|11705.7|11702.9|11705.2|11702.4|11709.8|11706.9|11704.2|11701.4|20
1653967570000|2022-05-31 03:26:10|11704.7|11701.9|11702.9|11700.1|11706.8|11703.1|11702.9|11700.1|10
1653967580000|2022-05-31 03:26:20|11702.6|11699.8|11698.9|11696.1|11702.6|11699.8|11698.7|11695.6|24
1653967590000|2022-05-31 03:26:30|11698.7|11695.9|11696.7|11693.9|11698.7|11695.9|11696.4|11693.6|14
1653967600000|2022-05-31 03:26:40|11697|11694.2|11696.7|11693.9|11697.7|11694.9|11696.7|11693.9|4
1653967610000|2022-05-31 03:26:50|11697|11694.2|11697.7|11694.9|11698.2|11695.4|11697|11694|10
1653967620000|2022-05-31 03:27:00|11696.7|11693.9|11695.9|11693.1|11697.8|11694.9|11695.9|11693|7
1653967630000|2022-05-31 03:27:10|11695.6|11692.8|11696.7|11693.9|11697|11693.9|11694.9|11692|18
1653967640000|2022-05-31 03:27:20|11695.9|11693.1|11696.3|11693.5|11697|11693.9|11694.7|11691.8|8
1653967650000|2022-05-31 03:27:30|11696.7|11693.9|11696.2|11693.4|11697.6|11694.4|11695.7|11692.8|8
1653967660000|2022-05-31 03:27:40|11696|11693.2|11697.7|11694.9|11698.2|11695.4|11694.6|11691.8|19
1653967670000|2022-05-31 03:27:50|11697.8|11693.8|11697.7|11694.9|11697.8|11694.9|11697.7|11693.8|1
1653967680000|2022-05-31 03:28:00|11697.2|11694.4|11696.7|11693.9|11697.2|11694.4|11695.7|11692.8|15
1653967690000|2022-05-31 03:28:10|11697.7|11694.9|11699.7|11696.9|11701|11698.2|11697.7|11694.6|13
1653967700000|2022-05-31 03:28:20|11700.3|11697.5|11699.7|11696.9|11700.7|11697.9|11698.7|11695.6|13
1653967710000|2022-05-31 03:28:30|11698.7|11695.9|11699.7|11696.9|11699.7|11696.9|11698.7|11695.9|0
1653967720000|2022-05-31 03:28:40|11700.6|11696.6|11698.7|11695.9|11700.7|11697.9|11698.7|11695.8|7
1653967730000|2022-05-31 03:28:50|11698.4|11695.6|11697.7|11694.9|11698.4|11695.6|11697.7|11694.9|0
1653967740000|2022-05-31 03:29:00|11697.4|11694.6|11696.7|11693.9|11698.7|11695.9|11696.4|11693.6|14
1653967750000|2022-05-31 03:29:10|11697.2|11694.4|11697.2|11694.4|11697.5|11694.7|11695.7|11692.9|13
1653967760000|2022-05-31 03:29:20|11697|11694.2|11697.5|11694.7|11697.5|11694.7|11696.7|11693.9|2
1653967770000|2022-05-31 03:29:30|11699.7|11696.9|11696.7|11693.9|11699.7|11696.9|11696.7|11693.9|7
1653967780000|2022-05-31 03:29:40|11697|11694.2|11689.8|11685.8|11697.7|11694.9|11688.7|11685.8|31
1653967790000|2022-05-31 03:29:50|11689.7|11686.9|11691.7|11688.9|11692|11688.9|11688.7|11685.8|14
1653967800000|2022-05-31 03:30:00|11691.4|11688.6|11686.2|11683.4|11691.7|11688.9|11685.7|11682.6|48
1653967810000|2022-05-31 03:30:10|11686.7|11683.9|11684.4|11681.6|11686.7|11683.9|11683.9|11681|18
1653967820000|2022-05-31 03:30:20|11684.1|11681.3|11685.7|11682.9|11685.7|11682.9|11683.9|11681.1|11
1653967830000|2022-05-31 03:30:30|11686|11683.2|11685.7|11682.9|11686|11683.2|11685.2|11682.4|6
1653967840000|2022-05-31 03:30:40|11685.2|11682.4|11684.7|11681.9|11685.2|11682.4|11684.7|11681.9|4
1653967850000|2022-05-31 03:30:50|11685.3|11682.5|11685.7|11682.9|11685.7|11682.9|11685.3|11682.5|5
1653967860000|2022-05-31 03:31:00|11686.6|11682.6|11688.7|11685.9|11689|11685.9|11686.2|11682.6|13
1653967870000|2022-05-31 03:31:10|11688.8|11684.8|11687.2|11684.4|11688.8|11685.1|11687.2|11684.4|3
1653967880000|2022-05-31 03:31:20|11687.7|11684.9|11688.2|11685.4|11688.7|11685.9|11686.7|11683.9|7
1653967890000|2022-05-31 03:31:30|11688|11685.2|11687.4|11684.6|11688|11685.2|11687.4|11684.6|2
1653967900000|2022-05-31 03:31:40|11687.2|11684.4|11688.2|11685.4|11688.2|11685.4|11686.7|11683.9|5
1653967910000|2022-05-31 03:31:50|11688.5|11685.7|11690.7|11687.9|11690.7|11687.9|11688.2|11685.4|5
1653967920000|2022-05-31 03:32:00|11690.8|11686.8|11688.2|11685.4|11690.8|11686.9|11687.7|11684.8|5
1653967930000|2022-05-31 03:32:10|11688.7|11685.9|11687.7|11684.9|11688.7|11685.9|11687.2|11684.4|7
1653967950000|2022-05-31 03:32:30|11688|11684|11685.9|11683.1|11688|11684|11685.9|11683.1|2
1653967970000|2022-05-31 03:32:50|11685.4|11682.6|11684.7|11681.9|11685.4|11682.6|11683.7|11680.9|13
1653967980000|2022-05-31 03:33:00|11684.9|11682.1|11683.7|11680.9|11685.2|11682.4|11683.7|11680.9|4
1653967990000|2022-05-31 03:33:10|11683.9|11681.1|11685.7|11682.9|11686.2|11683.4|11683.9|11681|8
1653968000000|2022-05-31 03:33:20|11685.9|11683.1|11686.2|11683.4|11686.2|11683.4|11685.9|11683.1|0
1653968010000|2022-05-31 03:33:30|11686.4|11683.6|11688.7|11685.9|11689|11685.9|11686.4|11683.6|5
1653968020000|2022-05-31 03:33:40|11689|11685|11687.7|11684.9|11689|11685.6|11687.7|11684.9|3
1653968030000|2022-05-31 03:33:50|||||||||2
1653968040000|2022-05-31 03:34:00|11688|11684|11685.7|11682.9|11688|11684.6|11684.7|11681.9|4
1653968050000|2022-05-31 03:34:10|11684.9|11682.1|11685.7|11682.9|11686|11682.9|11684.9|11682|6
1653968060000|2022-05-31 03:34:20|11686.8|11682.8|11687.7|11684.9|11687.7|11684.9|11685.7|11682.8|1
1653968070000|2022-05-31 03:34:30|11687.4|11684.6|11687.7|11684.9|11687.7|11684.9|11687.4|11684.6|1
1653968080000|2022-05-31 03:34:40|11687.6|11684.8|11687.6|11684.8|11687.6|11684.8|11687.6|11684.8|1
1653968090000|2022-05-31 03:34:50|11688.5|11685.7|11687.6|11684.8|11688.5|11685.7|11687.6|11684.8|8
1653968100000|2022-05-31 03:35:00|11686.9|11684.1|11687.9|11685.1|11687.9|11685.1|11686.6|11683.7|3
1653968110000|2022-05-31 03:35:10|11688.7|11684.7|11692.1|11689.3|11692.1|11689.3|11688.6|11684.7|23
1653968120000|2022-05-31 03:35:20|11692.4|11689.6|11691.9|11689.1|11692.4|11689.6|11691.9|11689.1|1
1653968130000|2022-05-31 03:35:30|11691.7|11687.7|11692.1|11689.3|11692.6|11689.8|11691.6|11687.7|12
1653968140000|2022-05-31 03:35:40|11692.6|11689.8|11697.6|11694.8|11698.1|11695.3|11692.6|11689.8|16
1653968150000|2022-05-31 03:35:50|11697.1|11694.3|11695.6|11692.8|11697.1|11694.3|11695.6|11692.8|2
1653968160000|2022-05-31 03:36:00|11696.5|11692.5|11698.6|11695.8|11699.1|11696.3|11696.5|11692.5|11
1653968170000|2022-05-31 03:36:10|11698.4|11695.6|11699.6|11696.8|11699.9|11696.8|11697.6|11694.8|14
1653968180000|2022-05-31 03:36:20|11699.9|11695.9|11697.6|11694.8|11699.9|11695.9|11696.6|11693.7|5
1653968190000|2022-05-31 03:36:30|11697.9|11693.9|11696.6|11693.8|11697.9|11694.3|11696.6|11693.8|1
1653968200000|2022-05-31 03:36:40|11695.2|11692.4|11694.1|11691.3|11695.2|11692.4|11693.8|11691|10
1653968210000|2022-05-31 03:36:50|11693.8|11691|11696.6|11693.8|11696.6|11693.8|11693.8|11690.9|10
1653968220000|2022-05-31 03:37:00|11697.4|11694.6|11695.6|11692.8|11697.6|11694.8|11695.6|11692.8|4
1653968230000|2022-05-31 03:37:10|11696.1|11693.3|11695.6|11692.8|11696.1|11693.3|11694.6|11691.8|3
1653968240000|2022-05-31 03:37:20|11695.9|11691.9|11695.5|11691.5|11695.9|11692|11694.6|11691.5|0
1653968250000|2022-05-31 03:37:30|11695.7|11691.7|11693.8|11691|11695.7|11691.8|11693.8|11690.9|1
1653968260000|2022-05-31 03:37:40|11694.6|11691.8|11693.8|11691|11695.2|11691.8|11693.8|11690.9|4
1653968270000|2022-05-31 03:37:50|11694.1|11691.3|11694.1|11691.3|11694.1|11691.3|11694.1|11691.3|0
1653968280000|2022-05-31 03:38:00|11694.6|11691.8|11694.6|11691.8|11694.6|11691.8|11694.6|11691.8|3
1653968290000|2022-05-31 03:38:10|11695.7|11691.7|11695.6|11692.8|11698.7|11695|11695.6|11691.7|15
1653968300000|2022-05-31 03:38:20|11696.6|11693.8|11696.5|11692.5|11696.7|11693.8|11695.6|11692.5|1
1653968310000|2022-05-31 03:38:30|11696.7|11692.7|11696.6|11693.8|11696.7|11693.8|11696.4|11692.7|0
1653968320000|2022-05-31 03:38:40|11697.2|11694.4|11697.6|11694.8|11697.9|11694.8|11697.2|11693.7|1
1653968350000|2022-05-31 03:39:10|11698.2|11695.4|11698.7|11694.7|11698.7|11695.8|11698.2|11694.7|4
1653968360000|2022-05-31 03:39:20|11698.4|11695.6|11698.4|11695.6|11698.4|11695.6|11698.4|11695.6|0
1653968370000|2022-05-31 03:39:30|11698.6|11695.8|11698.6|11695.8|11698.9|11695.8|11697.6|11694.8|7
1653968380000|2022-05-31 03:39:40|11698.9|11696.1|11698.6|11695.8|11699.1|11696.3|11698.6|11695.8|2
1653968390000|2022-05-31 03:39:50|||||||||2
1653968400000|2022-05-31 03:40:00|11699.1|11696.3|11700.6|11697.8|11701.1|11698.3|11699.1|11696.3|11
1653968410000|2022-05-31 03:40:10|11701.5|11697.5|11700.6|11697.8|11701.7|11697.8|11700.6|11697.5|2
1653968420000|2022-05-31 03:40:20|11701.7|11697.7|11701.6|11698.8|11701.7|11698.8|11701.1|11697.7|0
1653968430000|2022-05-31 03:40:30|11700.9|11698.1|11699.6|11696.8|11700.9|11698.1|11699.6|11696.8|5
1653968440000|2022-05-31 03:40:40|11699.9|11697.1|11699.1|11696.3|11699.9|11697.1|11698.1|11695.3|3
1653968460000|2022-05-31 03:41:00|11698.6|11695.8|11700.6|11697.8|11700.6|11697.8|11698.6|11695.8|11
1653968470000|2022-05-31 03:41:10|11701.6|11698.8|11701.6|11698.8|11701.9|11699.1|11700.8|11698|6
1653968480000|2022-05-31 03:41:20|11701.9|11699.1|11701.6|11698.8|11702.1|11699.3|11700.6|11697.8|8
1653968490000|2022-05-31 03:41:30|11701.3|11698.5|11701.1|11698.3|11701.3|11698.5|11701.1|11698.3|0
1653968500000|2022-05-31 03:41:40|11700.5|11697.7|11698.6|11695.8|11700.5|11697.7|11698.6|11695.8|11
1653968510000|2022-05-31 03:41:50|11698.8|11696|11698.1|11695.3|11699.1|11696.3|11698.1|11695.3|0
1653968520000|2022-05-31 03:42:00|11697.8|11695|11696.8|11694|11697.8|11695|11696.8|11694|6
1653968530000|2022-05-31 03:42:10|11697.1|11694.3|11698.6|11695.8|11698.6|11695.8|11697.1|11694.3|3
1653968540000|2022-05-31 03:42:20|11698.3|11695.5|11697.3|11694.5|11698.3|11695.5|11697.3|11694.5|5
1653968550000|2022-05-31 03:42:30|11697.1|11694.3|11697.1|11694.3|11697.1|11694.3|11697.1|11694.3|0
1653968560000|2022-05-31 03:42:40|11697.4|11694.6|11696|11693.2|11697.8|11695|11696|11693.2|8
1653968570000|2022-05-31 03:42:50|11695.7|11692.9|11695.5|11692.7|11695.7|11692.9|11694.5|11691.7|8
1653968580000|2022-05-31 03:43:00|11694.9|11692.1|11694.5|11691.7|11694.9|11692.1|11694.5|11691.7|4
1653968590000|2022-05-31 03:43:10|11695|11692.2|11695|11692.2|11695|11692.2|11695|11692.2|4
1653968610000|2022-05-31 03:43:30|11694.5|11691.7|11698.1|11694.1|11699.1|11695.2|11694|11691.2|9
1653968620000|2022-05-31 03:43:40|||||||||1
1653968640000|2022-05-31 03:44:00|11698|11695.2|11698|11695.2|11698|11695.2|11698|11695.2|1
1653968650000|2022-05-31 03:44:10|11698.3|11695.5|11698|11695.2|11698.3|11695.5|11697|11694.2|3
1653968660000|2022-05-31 03:44:20|11698.3|11695.5|11697.8|11695|11698.3|11695.5|11697|11693.9|6
1653968670000|2022-05-31 03:44:30|11698|11695.2|11701|11698.2|11702.9|11699.8|11697.2|11694.1|28
1653968680000|2022-05-31 03:44:40|11700.1|11697.3|11699|11696.2|11700.1|11697.3|11699|11696.2|4
1653968700000|2022-05-31 03:45:00|11698.7|11695.9|11699.1|11695.1|11699.1|11696.2|11698.5|11695.1|2
1653968710000|2022-05-31 03:45:10|11698.9|11694.9|11695|11692.2|11698.9|11695.2|11695|11692.2|3
1653968720000|2022-05-31 03:45:20|||||||||1
1653968730000|2022-05-31 03:45:30|11695.6|11692.8|11694|11691.2|11695.6|11692.8|11693.5|11690.7|25
1653968740000|2022-05-31 03:45:40|11694.3|11691.5|11694.3|11690.3|11694.3|11691.5|11693.5|11690.1|2
1653968750000|2022-05-31 03:45:50|11694.1|11690.1|11694.1|11690.1|11694.1|11690.1|11694.1|11690.1|0
1653968760000|2022-05-31 03:46:00|||||||||1
1653968770000|2022-05-31 03:46:10|11693.8|11691|11696|11693.2|11697.1|11693.2|11693.8|11691|8
1653968780000|2022-05-31 03:46:20|11695.4|11692.6|11695|11692.2|11695.4|11692.6|11694|11691.2|7
1653968790000|2022-05-31 03:46:30|11695.3|11691.3|11695.3|11691.3|11695.3|11691.3|11695.1|11691.1|1
1653968800000|2022-05-31 03:46:40|11695.1|11691.1|11694|11691.2|11695.1|11691.4|11694|11690.1|1
1653968810000|2022-05-31 03:46:50|11693.1|11690.3|11695|11692.2|11696.1|11693.2|11693|11690.2|11
1653968820000|2022-05-31 03:47:00|11695.3|11692.5|11696|11693.2|11696|11693.2|11695.3|11692.5|3
1653968830000|2022-05-31 03:47:10|11696.3|11692.3|11699.4|11696.6|11699.5|11696.6|11695|11692.2|21
1653968840000|2022-05-31 03:47:20|11699.5|11695.5|11697|11694.2|11699.5|11696.3|11696.5|11693.7|42
1653968850000|2022-05-31 03:47:30|11696.8|11694|11696.8|11694|11697.4|11694|11695.8|11692.9|2
1653968860000|2022-05-31 03:47:40|11697|11694.2|11694.8|11692|11697|11694.2|11693.3|11690.5|8
1653968870000|2022-05-31 03:47:50|11695|11692.2|11693|11690.2|11695|11692.2|11693|11690.1|3
1653968880000|2022-05-31 03:48:00|11693.8|11691|11694|11691.2|11694|11691.2|11693.2|11690.4|3
1653968890000|2022-05-31 03:48:10|11694.3|11691.5|11695|11692.2|11695.5|11692.7|11694.3|11691.5|0
1653968900000|2022-05-31 03:48:20|11694|11691.2|11694.5|11691.7|11694.8|11692|11693.5|11690.7|10
1653968920000|2022-05-31 03:48:40|11694.7|11691.9|11697.5|11694.7|11697.5|11694.7|11694.5|11691.7|16
1653968930000|2022-05-31 03:48:50|11697|11694.2|11697|11694.2|11697|11694.2|11697|11694.2|1
1653968940000|2022-05-31 03:49:00|11697.5|11694.7|11697|11694.2|11697.5|11694.7|11696|11693.2|5
1653968950000|2022-05-31 03:49:10|11697.3|11694.5|11697.2|11694.4|11697.5|11694.7|11697.2|11694.4|0
1653968970000|2022-05-31 03:49:30|||||||||1
1653968980000|2022-05-31 03:49:40|11698.1|11694.1|11697.2|11694.4|11698.1|11694.4|11697.2|11694.1|1
1653968990000|2022-05-31 03:49:50|11697|11694.2|11696.8|11694|11698|11695.2|11696.5|11693.7|1
1653969000000|2022-05-31 03:50:00|11697|11694.2|11696.8|11694|11697.3|11694.5|11696.8|11694|1
1653969010000|2022-05-31 03:50:10|11696|11693.2|11696|11693.2|11696|11693.2|11696|11693.2|3
1653969020000|2022-05-31 03:50:20|11696.8|11694|11696.8|11694|11696.8|11694|11696.8|11694|2
1653969030000|2022-05-31 03:50:30|11696.5|11693.7|11696|11693.2|11696.5|11693.7|11696|11693.2|0
1653969040000|2022-05-31 03:50:40|11696.5|11693.7|11698.5|11695.7|11698.5|11695.7|11696.5|11693.7|5
1653969050000|2022-05-31 03:50:50|11698.3|11695.5|11698.5|11695.7|11698.5|11695.7|11698.3|11695.5|1
1653969060000|2022-05-31 03:51:00|11698.8|11696|11698.8|11696|11698.8|11696|11698.5|11695.7|1
1653969070000|2022-05-31 03:51:10|11699|11696.2|11697|11694.2|11699|11696.2|11695.7|11692.9|5
1653969080000|2022-05-31 03:51:20|11697.2|11694.4|11698|11695.2|11698|11695.2|11697.2|11694.4|2
1653969090000|2022-05-31 03:51:30|11697.7|11694.9|11697.5|11694.7|11697.7|11694.9|11697.5|11694.7|0
1653969110000|2022-05-31 03:51:50|11697.3|11694.5|11697.5|11694.7|11697.5|11694.7|11697|11694.2|0
1653969120000|2022-05-31 03:52:00|11697.2|11694.4|11697.5|11694.7|11697.5|11694.7|11697|11694.2|4
1653969130000|2022-05-31 03:52:10|||||||||1
1653969140000|2022-05-31 03:52:20|||||||||1
1653969160000|2022-05-31 03:52:40|11697.2|11694.4|11697|11694.2|11697.2|11694.4|11697|11694.2|0
1653969170000|2022-05-31 03:52:50|11697.3|11694.5|11696.5|11693.7|11697.7|11694.9|11696.5|11693.5|7
1653969180000|2022-05-31 03:53:00|11696.7|11693.9|11696.7|11693.9|11696.7|11693.9|11696.7|11693.9|1
1653969190000|2022-05-31 03:53:10|||||||||4
1653969200000|2022-05-31 03:53:20|11696.1|11693.3|11696|11693.2|11696.1|11693.3|11695.2|11692.4|1
1653969220000|2022-05-31 03:53:40|11695.7|11692.9|11696|11693.2|11696|11693.2|11695.7|11692.9|1
1653969230000|2022-05-31 03:53:50|11696.5|11693.7|11694.7|11691.9|11696.5|11693.7|11693.7|11690.9|9
1653969240000|2022-05-31 03:54:00|11695.2|11692.4|11693.9|11691.1|11696|11693.1|11692.5|11689.7|15
1653969250000|2022-05-31 03:54:10|11693.7|11690.9|11692.4|11689.6|11693.7|11690.9|11692.4|11689.6|4
1653969260000|2022-05-31 03:54:20|11691.9|11689.1|11691.7|11688.9|11691.9|11689.1|11691.7|11688.9|2
1653969270000|2022-05-31 03:54:30|11691.9|11689.1|11692.7|11689.9|11693.6|11689.9|11691.9|11689|4
1653969280000|2022-05-31 03:54:40|11693.8|11689.8|11693.5|11690.7|11693.8|11690.9|11693.5|11689.8|0
1653969290000|2022-05-31 03:54:50|11693.7|11690.9|11693.7|11690.9|11693.7|11690.9|11693.7|11690.9|1
1653969300000|2022-05-31 03:55:00|11693.9|11691.1|11694.9|11692.1|11697|11693.9|11693.9|11690|8
1653969310000|2022-05-31 03:55:10|11693.7|11690.9|11693.7|11690.9|11693.7|11690.9|11693.7|11690.9|0
1653969330000|2022-05-31 03:55:30|11693.9|11691.1|11694.7|11691.9|11694.8|11691.9|11693.9|11690.8|3
1653969340000|2022-05-31 03:55:40|11695.7|11692.9|11695.7|11692.9|11695.7|11692.9|11695.7|11692.9|1
1653969350000|2022-05-31 03:55:50|11696.5|11693.7|11699.3|11696.5|11699.3|11696.5|11696.5|11693.6|18
1653969360000|2022-05-31 03:56:00|11699.6|11696.8|11699|11696.2|11699.6|11696.8|11699|11696.2|11
1653969370000|2022-05-31 03:56:10|11699.3|11696.5|11699.4|11695.4|11699.6|11696.8|11698.3|11694.6|11
1653969380000|2022-05-31 03:56:20|11699.1|11696.3|11699.5|11696.7|11699.8|11697|11698.5|11695.4|0
1653969390000|2022-05-31 03:56:30|11699.8|11697|11699.5|11696.7|11699.8|11697|11699.5|11696.7|3
1653969400000|2022-05-31 03:56:40|11700.1|11697.3|11697.7|11694.9|11700.1|11697.3|11697.5|11694.7|22
1653969410000|2022-05-31 03:56:50|11698.8|11694.8|11698.8|11694.8|11699.1|11695.7|11697.5|11694.1|23
1653969420000|2022-05-31 03:57:00|11698.5|11695.7|11698.5|11695.7|11698.8|11695.7|11698.5|11694.8|0
1653969430000|2022-05-31 03:57:10|11699.8|11697|11699|11696.2|11699.8|11697|11697.6|11694.8|18
1653969440000|2022-05-31 03:57:20|11698.7|11695.9|11698.7|11695.9|11698.7|11695.9|11698.5|11695.7|0
1653969450000|2022-05-31 03:57:30|11699|11696.2|11699|11696.2|11699.3|11696.5|11699|11696.2|5
1653969460000|2022-05-31 03:57:40|11698.7|11695.9|11698.5|11695.7|11698.8|11696|11698|11695.2|3
1653969470000|2022-05-31 03:57:50|11699.3|11696.5|11699.4|11695.4|11699.4|11696.5|11698.5|11695.4|2
1653969480000|2022-05-31 03:58:00|11699.1|11696.3|11699.3|11696.5|11699.6|11696.5|11699|11695.6|1
1653969490000|2022-05-31 03:58:10|11698.7|11695.9|11699.3|11696.5|11699.6|11696.8|11698.7|11695.6|5
1653969500000|2022-05-31 03:58:20|11698.7|11695.9|11698.5|11695.7|11699.6|11696.5|11698.3|11695.4|2
1653969510000|2022-05-31 03:58:30|11698.3|11695.5|11698.5|11695.7|11698.5|11695.7|11698|11695.2|0
1653969520000|2022-05-31 03:58:40|11699.3|11696.5|11699.3|11696.5|11699.3|11696.5|11698.5|11695.7|27
1653969530000|2022-05-31 03:58:50|11699.6|11696.8|11699|11696.2|11699.6|11696.8|11699|11696.2|1
1653969540000|2022-05-31 03:59:00|11699.3|11696.5|11707.2|11704.4|11707.5|11704.7|11699.3|11696.5|41
1653969550000|2022-05-31 03:59:10|11707|11704.2|11706|11703.2|11707|11704.2|11706|11703.2|2
1653969560000|2022-05-31 03:59:20|11708.2|11705.4|11708.5|11705.7|11708.5|11705.7|11705.5|11702.7|26
1653969570000|2022-05-31 03:59:30|11709.3|11706.5|11710|11707.2|11710|11707.2|11709.2|11706.4|6
1653969580000|2022-05-31 03:59:40|11709.7|11706.9|11710.7|11707.9|11711.4|11708.5|11709.5|11706.7|15
1653969590000|2022-05-31 03:59:50|11710.2|11707.4|11709.5|11706.7|11710.7|11707.9|11709.5|11706.7|7
1653969600000|2022-05-31 04:00:00|11709.2|11706.4|11707|11704.2|11710|11707.2|11706.5|11703.6|16
1653969610000|2022-05-31 04:00:10|11706.5|11703.7|11705.5|11702.7|11706.5|11703.7|11705.5|11702.7|4
1653969620000|2022-05-31 04:00:20|11706.5|11703.7|11706.5|11703.7|11706.5|11703.7|11706.5|11703.7|0
1653969630000|2022-05-31 04:00:30|11705.5|11702.7|11705.5|11702.7|11706.5|11703.7|11705.5|11702.7|8
1653969640000|2022-05-31 04:00:40|11705.2|11702.4|11703|11700.2|11705.2|11702.4|11702|11699.2|5
1653969650000|2022-05-31 04:00:50|11703.4|11700.6|11704.5|11701.7|11704.8|11701.7|11703.4|11700.4|5
1653969660000|2022-05-31 04:01:00|11705|11702.2|11705|11702.2|11706.5|11703.7|11704.5|11701.6|4
1653969670000|2022-05-31 04:01:10|11704.6|11701.8|11706.5|11703.7|11706.5|11703.7|11703.5|11700.7|11
1653969680000|2022-05-31 04:01:20|11705.5|11702.7|11704|11701.2|11705.5|11702.7|11703.5|11700.7|2
1653969690000|2022-05-31 04:01:30|11704.3|11701.5|11705.5|11702.7|11707|11704.2|11704.3|11701.5|13
1653969700000|2022-05-31 04:01:40|11705.8|11701.8|11705.5|11702.7|11705.8|11702.7|11705.5|11701.8|0
1653969710000|2022-05-31 04:01:50|11705|11702.2|11708|11705.2|11708|11705.2|11704.5|11701.7|52
1653969720000|2022-05-31 04:02:00|11707.5|11704.7|11708.5|11705.7|11708.5|11705.7|11707.5|11704.7|3
1653969730000|2022-05-31 04:02:10|11708.8|11706|11712.5|11709.7|11712.5|11709.7|11708.8|11706|89
1653969740000|2022-05-31 04:02:20|11711.8|11709|11708.3|11705.5|11711.8|11709|11708.3|11705.4|16
1653969750000|2022-05-31 04:02:30|11708.5|11705.7|11708|11705.2|11710.4|11707.2|11707|11703.4|61
1653969760000|2022-05-31 04:02:40|11708.4|11704.4|11705|11702.2|11708.4|11704.4|11704.7|11701.3|21
1653969770000|2022-05-31 04:02:50|11704.2|11701.4|11700.3|11697.5|11704.5|11701.7|11700|11696.3|46
1653969780000|2022-05-31 04:03:00|11700.5|11697.7|11699.5|11696.7|11701.5|11698.7|11699|11696.1|38
1653969790000|2022-05-31 04:03:10|11699.3|11696.5|11697.3|11693.3|11699.5|11696.7|11697|11693.3|29
1653969800000|2022-05-31 04:03:20|11697|11694.2|11696|11693.2|11697.5|11694.7|11695.7|11692.3|27
1653969810000|2022-05-31 04:03:30|11696.1|11692.1|11697.3|11693.3|11697.3|11694.2|11695.7|11692.1|22
1653969820000|2022-05-31 04:03:40|11696|11693.2|11704.2|11701.4|11705.1|11701.7|11695.7|11692.9|22
1653969830000|2022-05-31 04:03:50|11704.5|11701.7|11703.1|11699.1|11705.3|11702.2|11703.1|11699.1|10
1653969840000|2022-05-31 04:04:00|11702.8|11700|11702.5|11699.7|11702.8|11700|11702.3|11699.5|3
1653969850000|2022-05-31 04:04:10|11703.4|11700.6|11701|11698.2|11704.1|11701.2|11701|11698.1|10
1653969860000|2022-05-31 04:04:20|11700.7|11697.9|11700|11697.2|11701.3|11698.2|11700|11697.2|2
1653969870000|2022-05-31 04:04:30|11700.9|11696.9|11700|11697.2|11700.9|11697.2|11700|11696.9|1
1653969880000|2022-05-31 04:04:40|11700.5|11697.7|11700|11697.2|11702.3|11699.2|11699.3|11695.9|6
1653969900000|2022-05-31 04:05:00|11701.1|11697.1|11704.6|11701.8|11704.6|11701.8|11700|11697.1|9
1653969910000|2022-05-31 04:05:10|11704.7|11701.9|11703|11700.2|11705|11702.2|11703|11700.2|5
1653969920000|2022-05-31 04:05:20|11702|11699.2|11702|11699.2|11702|11699.2|11702|11699.2|1
1653969930000|2022-05-31 04:05:30|11702.5|11699.7|11705|11702.2|11706.5|11703.7|11702.5|11699.7|8
1653969940000|2022-05-31 04:05:40|11705.2|11702.4|11705|11702.2|11706.1|11702.4|11705|11702.1|1
1653969950000|2022-05-31 04:05:50|11704|11701.2|11704|11701.2|11704|11701.2|11704|11701.2|1
1653969960000|2022-05-31 04:06:00|11705.5|11702.7|11706|11703.2|11706.3|11703.2|11705|11702.1|3
1653969970000|2022-05-31 04:06:10|11707.2|11704.4|11707.1|11703.1|11707.8|11705|11706|11703.1|15
1653969980000|2022-05-31 04:06:20|11706|11703.2|11707|11704.2|11707|11704.2|11705|11702.1|6
1653969990000|2022-05-31 04:06:30|11706.5|11703.7|11707|11704.2|11707.5|11704.7|11706.5|11703.7|3
1653970000000|2022-05-31 04:06:40|11706.5|11703.7|11706.5|11703.7|11706.5|11703.7|11706.5|11703.7|2
1653970010000|2022-05-31 04:06:50|11707.5|11704.7|11707.3|11704.5|11707.5|11704.7|11707|11704.2|1
1653970020000|2022-05-31 04:07:00|11707.5|11704.7|11708.3|11704.3|11710|11707.2|11707.5|11704.1|24
1653970030000|2022-05-31 04:07:10|11708.1|11704.1|11709.1|11705.1|11709.1|11705.2|11708|11704.1|6
1653970040000|2022-05-31 04:07:20|11709|11706.2|11709.1|11705.1|11709.3|11706.2|11708.8|11705.1|1
1653970060000|2022-05-31 04:07:40|11708.2|11705.4|11707|11704.2|11708.2|11705.4|11707|11704.2|1
1653970070000|2022-05-31 04:07:50|11706.7|11703.9|11706|11703.2|11706.7|11703.9|11706|11703.2|2
1653970090000|2022-05-31 04:08:10|11705.7|11702.9|11705|11702.2|11705.7|11702.9|11705|11702.2|4
1653970100000|2022-05-31 04:08:20|11704.5|11701.7|11705.5|11702.7|11705.5|11702.7|11704.2|11701.4|2
1653970110000|2022-05-31 04:08:30|11705.3|11702.5|11705|11702.2|11705.3|11702.5|11704.5|11701.7|1
1653970120000|2022-05-31 04:08:40|11704.2|11701.4|11704|11701.2|11704.2|11701.4|11704|11701.2|3
1653970130000|2022-05-31 04:08:50|||||||||1
1653970140000|2022-05-31 04:09:00|11705.1|11701.1|11704.2|11701.4|11706.3|11703.5|11704.2|11701.1|4
1653970150000|2022-05-31 04:09:10|11704|11701.2|11704|11701.2|11704.5|11701.7|11704|11701.2|2
1653970160000|2022-05-31 04:09:20|11704.3|11701.5|11704.3|11701.5|11704.3|11701.5|11704.3|11701.5|2
1653970170000|2022-05-31 04:09:30|11704.5|11701.7|11707|11704.2|11707|11704.2|11704.5|11701.7|7
1653970180000|2022-05-31 04:09:40|11706.9|11702.9|11705.8|11703|11706.9|11703.5|11705.8|11702.9|5
1653970190000|2022-05-31 04:09:50|11706|11703.2|11706.8|11704|11706.9|11704|11705.8|11702.9|3
1653970200000|2022-05-31 04:10:00|11706.3|11703.5|11708|11705.2|11708.3|11705.5|11706|11703.2|7
1653970210000|2022-05-31 04:10:10|11707.5|11704.7|11707.5|11704.7|11707.5|11704.7|11707.5|11704.7|0
1653970220000|2022-05-31 04:10:20|11707.2|11704.4|11707|11704.2|11707.2|11704.4|11706.8|11704|3
1653970240000|2022-05-31 04:10:40|11707.3|11704.5|11708|11705.2|11708|11705.2|11707.3|11704.5|2
1653970250000|2022-05-31 04:10:50|11708.1|11705.3|11707.2|11704.4|11708.1|11705.3|11707.2|11704.4|1
1653970260000|2022-05-31 04:11:00|11706.8|11704|11707.8|11705|11708.3|11705.5|11706.8|11704|6
1653970270000|2022-05-31 04:11:10|11708.1|11705.3|11708.3|11705.5|11708.3|11705.5|11708.1|11705.3|1
1653970280000|2022-05-31 04:11:20|11708|11705.2|11708.8|11706|11708.8|11706|11708|11705.2|6
1653970290000|2022-05-31 04:11:30|11708.5|11705.7|11706|11703.2|11708.5|11705.7|11705.8|11703|2
1653970300000|2022-05-31 04:11:40|11707.6|11704.8|11707.8|11705|11707.8|11705|11707.6|11704.8|1
1653970310000|2022-05-31 04:11:50|11707.3|11704.5|11707.3|11704.5|11707.3|11704.5|11707.3|11704.5|1
1653970320000|2022-05-31 04:12:00|11707.5|11704.7|11708.3|11705.5|11708.8|11706|11707.5|11704.7|5
1653970330000|2022-05-31 04:12:10|11708|11705.2|11708.8|11706|11708.8|11706|11707.7|11704.9|3
1653970340000|2022-05-31 04:12:20|11710.1|11707.3|11710.8|11708|11711|11708.2|11710|11707.2|15
1653970350000|2022-05-31 04:12:30|11711.1|11708.3|11709|11706.2|11711.1|11708.3|11709|11705.9|6
1653970360000|2022-05-31 04:12:40|11708.5|11705.7|11708|11705.2|11708.5|11705.7|11707|11704.2|5
1653970370000|2022-05-31 04:12:50|11707.7|11704.9|11707.5|11704.7|11708|11705.2|11707.5|11704.7|1
1653970380000|2022-05-31 04:13:00|11707.8|11705|11708|11705.2|11708|11705.2|11707.8|11705|2
1653970390000|2022-05-31 04:13:10|11708.2|11705.4|11708.2|11705.4|11708.2|11705.4|11708.2|11705.4|0
1653970400000|2022-05-31 04:13:20|11708|11705.2|11708|11705.2|11708|11705.2|11707|11704.2|0
1653970410000|2022-05-31 04:13:30|11707.7|11704.9|11706.2|11703.4|11707.7|11704.9|11706.2|11703.4|1
1653970420000|2022-05-31 04:13:40|11706|11703.2|11706|11703.2|11706.5|11703.7|11705|11702.1|7
1653970430000|2022-05-31 04:13:50|11706.5|11703.7|11708|11705.2|11708.3|11705.5|11706|11703.2|6
1653970440000|2022-05-31 04:14:00|11708.5|11705.7|11707.5|11704.7|11708.5|11705.7|11707.2|11704.3|5
1653970450000|2022-05-31 04:14:10|11708|11705.2|11707.8|11705|11708|11705.2|11707.4|11704.6|0
1653970460000|2022-05-31 04:14:20|11708|11705.2|11706|11703.2|11708|11705.2|11706|11703.2|10
1653970470000|2022-05-31 04:14:30|11706.3|11702.3|11705.2|11702.4|11706.3|11702.4|11705.2|11702.3|0
1653970480000|2022-05-31 04:14:40|11706|11703.2|11709|11706.2|11709|11706.2|11706|11703.2|11
1653970490000|2022-05-31 04:14:50|11709.2|11706.4|11709|11706.2|11709.2|11706.4|11709|11706.2|2
1653970500000|2022-05-31 04:15:00|11709.5|11706.7|11709|11706.2|11709.5|11706.7|11709|11706.2|0
1653970510000|2022-05-31 04:15:10|11708.8|11704.8|11709.1|11705.1|11709.1|11706.2|11708|11704.8|6
1653970520000|2022-05-31 04:15:20|11708.2|11705.4|11708|11705.2|11708.2|11705.4|11708|11705.2|1
1653970530000|2022-05-31 04:15:30|11707|11704.2|11709.3|11706.5|11709.3|11706.5|11707|11704.2|12
1653970540000|2022-05-31 04:15:40|11710|11707.2|11709.3|11705.3|11710|11707.2|11707|11704.2|3
1653970550000|2022-05-31 04:15:50|11708.7|11705.9|11709.9|11707.1|11709.9|11707.1|11708.7|11705.1|2
1653970560000|2022-05-31 04:16:00|11710.2|11707.4|11709.9|11707.1|11711.4|11708.6|11709.9|11707|9
1653970570000|2022-05-31 04:16:10|11710.2|11707.4|11710.2|11707.4|11711.2|11708.4|11709.9|11707.1|6
1653970580000|2022-05-31 04:16:20|11709.9|11707.1|11710.2|11707.4|11710.2|11707.4|11709.9|11707.1|0
1653970590000|2022-05-31 04:16:30|11710.4|11707.6|11710.4|11707.6|11710.9|11708.1|11709.9|11707.1|3
1653970600000|2022-05-31 04:16:40|11709.4|11706.6|11709.9|11707.1|11709.9|11707.1|11709.4|11706.6|1
1653970610000|2022-05-31 04:16:50|11710.5|11707.7|11711.9|11709.1|11712.2|11709.4|11710.5|11707.7|12
1653970620000|2022-05-31 04:17:00|11712.2|11709.4|11712.2|11709.4|11712.4|11709.6|11711.9|11709.1|10
1653970630000|2022-05-31 04:17:10|11713|11709|11719.7|11716.9|11726.5|11723.7|11712.4|11709|184
1653970640000|2022-05-31 04:17:20|11719.5|11716.7|11720.5|11717.7|11720.6|11717.7|11718.7|11715.8|24
1653970650000|2022-05-31 04:17:30|11720.8|11716.8|11721.7|11718.9|11722.8|11719.7|11719.8|11716.8|16
1653970660000|2022-05-31 04:17:40|11721.4|11718.6|11720|11717.2|11721.7|11718.9|11720|11717.2|17
1653970670000|2022-05-31 04:17:50|11719.2|11716.4|11725.5|11722.7|11726|11723.2|11719.2|11716.4|38
1653970680000|2022-05-31 04:18:00|11725.8|11723|11723.7|11720.9|11727.6|11724.3|11723.7|11720.9|29
1653970690000|2022-05-31 04:18:10|11723.4|11720.6|11724|11721.2|11724|11721.2|11721.5|11718.4|12
1653970700000|2022-05-31 04:18:20|11723.8|11721|11723.7|11720.9|11724|11721.2|11723.2|11720.4|12
1653970710000|2022-05-31 04:18:30|11724.3|11721.5|11722.7|11719.9|11725.5|11722.7|11722.7|11719.9|29
1653970720000|2022-05-31 04:18:40|11723|11719|11722.5|11719.7|11723|11719.7|11721.5|11718.4|7
1653970730000|2022-05-31 04:18:50|11722.8|11720|11723.5|11720.7|11723.5|11720.7|11722.8|11720|0
1653970740000|2022-05-31 04:19:00|11723.8|11721|11721.7|11718.9|11724.6|11721.7|11721.7|11718.8|14
1653970750000|2022-05-31 04:19:10|11722.8|11718.8|11722.5|11719.7|11723.8|11720.7|11721.5|11718.7|6
1653970760000|2022-05-31 04:19:20|11723|11720.2|11724.3|11721.5|11724.3|11721.5|11722.7|11719.9|8
1653970770000|2022-05-31 04:19:30|11724.5|11721.7|11725.5|11722.7|11725.6|11722.7|11723.7|11720.9|5
1653970780000|2022-05-31 04:19:40|11725.8|11723|11727.3|11724.5|11728.4|11725|11725.8|11723|13
1653970790000|2022-05-31 04:19:50|11727.6|11724.8|11727.5|11724.7|11728|11725.2|11726.5|11723.7|9
1653970800000|2022-05-31 04:20:00|11727.2|11724.4|11727.8|11725|11730|11726.7|11727|11724.2|33
1653970810000|2022-05-31 04:20:10|11727.5|11724.7|11729.7|11726.9|11730|11727.2|11727.2|11724.4|35
1653970820000|2022-05-31 04:20:20|11730|11727.2|11728.8|11726|11730|11727.2|11727.7|11724.9|13
1653970830000|2022-05-31 04:20:30|11730.8|11728|11723.5|11720.7|11735.6|11732.1|11722|11719.2|221
1653970840000|2022-05-31 04:20:40|11724.5|11721.7|11722.8|11720|11724.5|11721.7|11721.5|11718.7|15
1653970850000|2022-05-31 04:20:50|11722.5|11719.7|11724.3|11721.5|11724.3|11721.5|11722.5|11719.6|45
1653970860000|2022-05-31 04:21:00|11724.6|11721.8|11722.3|11719.5|11724.9|11721.8|11721.3|11718.4|19
1653970870000|2022-05-31 04:21:10|11722.9|11720.1|11727.1|11724.3|11727.1|11724.3|11722.9|11719.8|18
1653970880000|2022-05-31 04:21:20|11727.6|11724.8|11727.3|11724.5|11728.4|11725.3|11727.1|11724.3|9
1653970890000|2022-05-31 04:21:30|11728.1|11725.3|11728.6|11725.8|11728.6|11725.8|11727.6|11724.4|4
1653970900000|2022-05-31 04:21:40|11729.1|11726.3|11729.6|11726.8|11729.6|11726.8|11729.1|11726.3|2
1653970910000|2022-05-31 04:21:50|11729.3|11726.5|11727.1|11724.3|11729.3|11726.5|11726.1|11723.3|11
1653970920000|2022-05-31 04:22:00|11727.3|11724.5|11727.6|11724.8|11728.1|11725.3|11727.1|11724|1
1653970930000|2022-05-31 04:22:10|11727.9|11725.1|11731.1|11728.3|11731.1|11728.3|11727.9|11725.1|17
1653970940000|2022-05-31 04:22:20|11732|11728|11731.3|11728.5|11734.4|11731.3|11731.1|11728|17
1653970950000|2022-05-31 04:22:30|11731.1|11728.3|11732.6|11729.8|11734.6|11731.8|11731|11728.2|25
1653970960000|2022-05-31 04:22:40|11732.3|11729.5|11732.1|11729.3|11732.6|11729.8|11731.3|11728.4|8
1653970970000|2022-05-31 04:22:50|11733.2|11729.2|11732.1|11729.3|11733.2|11729.3|11732.1|11729.2|5
1653970980000|2022-05-31 04:23:00|11732.9|11728.9|11732.1|11729.3|11734.2|11730.3|11732.1|11728.9|20
1653970990000|2022-05-31 04:23:10|11731.8|11729|11734.1|11731.3|11736.1|11733.3|11731.6|11728.8|25
1653971000000|2022-05-31 04:23:20|11733.8|11731|11742.1|11739.3|11742.9|11740|11733.8|11731|115
1653971010000|2022-05-31 04:23:30|11742.8|11740|11738.1|11735.3|11743.7|11740.3|11736.8|11734|67
1653971020000|2022-05-31 04:23:40|11738.3|11735.5|11733.7|11730.9|11738.6|11735.8|11733.7|11728.9|25
1653971030000|2022-05-31 04:23:50|11733.1|11730.3|11738.1|11735.3|11739.4|11736.3|11733.1|11730.3|35
1653971040000|2022-05-31 04:24:00|11739.1|11736.3|11738.1|11735.3|11742.1|11739.3|11737.6|11734.8|45
1653971050000|2022-05-31 04:24:10|11737.5|11734.7|11741|11738.2|11741.5|11738.2|11737.1|11734.2|30
1653971060000|2022-05-31 04:24:20|11741.3|11738.5|11744|11741.2|11744|11741.2|11741|11738.1|15
1653971070000|2022-05-31 04:24:30|11746|11743.2|11742|11739.2|11746|11743.2|11741|11737.9|39
1653971080000|2022-05-31 04:24:40|11742.6|11739.8|11741.3|11738.5|11743.1|11740.2|11741|11738.2|13
1653971090000|2022-05-31 04:24:50|11741.5|11738.7|11742|11739.2|11742.8|11740|11740.8|11737.9|8
1653971100000|2022-05-31 04:25:00|11742.3|11739.5|11735|11732.2|11742.8|11740|11734.9|11732.1|70
1653971110000|2022-05-31 04:25:10|11734.5|11731.7|11733.5|11730.7|11735.5|11732.7|11733|11730.2|27
1653971120000|2022-05-31 04:25:20|11733.2|11730.4|11735.5|11732.7|11735.8|11733|11731.5|11728.6|37
1653971130000|2022-05-31 04:25:30|11734.9|11732.1|11733.5|11730.7|11734.9|11732.1|11732.9|11729.8|8
1653971140000|2022-05-31 04:25:40|11734|11731.2|11733.5|11730.7|11734|11731.2|11733|11730.2|3
1653971150000|2022-05-31 04:25:50|11734|11731.2|11734.8|11730.8|11735|11732.2|11734|11730.6|2
1653971160000|2022-05-31 04:26:00|11735|11732.2|11730.5|11727.7|11735|11732.2|11730.5|11727.7|11
1653971170000|2022-05-31 04:26:10|11730.7|11727.9|11732|11729.2|11732.2|11729.4|11730.7|11727.9|4
1653971180000|2022-05-31 04:26:20|11732.2|11729.4|11732.5|11729.7|11732.5|11729.7|11732|11729.2|7
1653971190000|2022-05-31 04:26:30|11733.6|11729.6|11732|11729.2|11734.5|11731.7|11732|11729.2|11
1653971200000|2022-05-31 04:26:40|11731.5|11728.7|11731.5|11728.7|11732.5|11729.7|11731.5|11727.6|3
1653971210000|2022-05-31 04:26:50|11731|11728.2|11730.5|11727.7|11731.5|11728.7|11730.4|11727.6|6
1653971220000|2022-05-31 04:27:00|11730.2|11727.4|11730.5|11727.7|11730.7|11727.9|11730.2|11727.4|8
1653971230000|2022-05-31 04:27:10|||||||||1
1653971240000|2022-05-31 04:27:20|11731|11728.2|11735|11732.2|11735|11732.2|11731|11728.2|70
1653971250000|2022-05-31 04:27:30|11734.3|11731.5|11734|11731.2|11735.3|11732.4|11734|11731.2|15
1653971260000|2022-05-31 04:27:40|11733.7|11730.9|11734|11731.2|11734.5|11731.7|11733|11730.2|3
1653971270000|2022-05-31 04:27:50|11733.2|11730.4|11731|11728.2|11733.2|11730.4|11730.5|11727.7|7
1653971280000|2022-05-31 04:28:00|11730.5|11727.7|11729|11726.2|11730.5|11727.7|11728.5|11725.7|16
1653971290000|2022-05-31 04:28:10|11729.3|11726.5|11730.8|11728|11730.9|11728|11729.3|11726.5|8
1653971300000|2022-05-31 04:28:20|11731|11728.2|11731.3|11728.5|11731.3|11728.5|11730|11726.8|9
1653971310000|2022-05-31 04:28:30|11731.5|11728.7|11732|11729.2|11732|11729.2|11730.4|11727|4
1653971320000|2022-05-31 04:28:40|11732.1|11728.1|11732|11729.2|11732.1|11729.2|11731.8|11728.1|2
1653971330000|2022-05-31 04:28:50|11731.6|11728.8|11729|11726.2|11731.9|11728.8|11729|11726.2|6
1653971340000|2022-05-31 04:29:00|11729.6|11726.8|11729|11726.2|11730.1|11727.2|11728|11725.2|10
1653971350000|2022-05-31 04:29:10|11728|11725.2|11728|11725.2|11729|11726.2|11728|11725.2|2
1653971360000|2022-05-31 04:29:20|11728.9|11724.9|11728.4|11725.6|11729|11726.2|11728.4|11724.9|3
1653971370000|2022-05-31 04:29:30|11728|11725.2|11729|11726.2|11729|11726.2|11728|11725.2|2
1653971380000|2022-05-31 04:29:40|||||||||2
1653971390000|2022-05-31 04:29:50|11729.5|11726.7|11729.6|11726.8|11730|11727.2|11729|11726.2|1
1653971400000|2022-05-31 04:30:00|11730.3|11726.3|11730|11727.2|11730.3|11727.2|11729|11726.1|0
1653971410000|2022-05-31 04:30:10|11730.2|11727.4|11739|11736.2|11741.4|11738.6|11730.2|11727.1|66
1653971420000|2022-05-31 04:30:20|11738.5|11735.7|11739|11736.2|11739|11736.2|11737.2|11734.3|6
1653971430000|2022-05-31 04:30:30|11738.7|11735.9|11737.2|11734.4|11739|11736.2|11737.2|11734.3|3
1653971440000|2022-05-31 04:30:40|11737.8|11735|11738|11735.2|11739.1|11735.8|11737.8|11734.3|3
1653971450000|2022-05-31 04:30:50|11738.2|11735.4|11743.2|11740.4|11743.3|11740.5|11738.2|11735.4|19
1653971460000|2022-05-31 04:31:00|11743.4|11740.6|11756.3|11753.5|11756.6|11753.8|11743.4|11740.3|270
1653971470000|2022-05-31 04:31:10|11757.2|11754.4|11744.6|11741.8|11757.5|11754.7|11743.6|11740.5|294
1653971480000|2022-05-31 04:31:20|11744.8|11742|11744.1|11741.3|11746.1|11743|11743|11740.2|20
1653971490000|2022-05-31 04:31:30|11744.6|11741.8|11742.8|11740|11744.6|11741.8|11742.6|11739.5|11
1653971500000|2022-05-31 04:31:40|11742.6|11739.8|11744|11741.2|11745|11742.2|11742.6|11739.7|12
1653971510000|2022-05-31 04:31:50|11743.1|11740.3|11741.1|11737.1|11743.1|11740.3|11741.1|11737.1|10
1653971520000|2022-05-31 04:32:00|11741.7|11737.7|11739.7|11736.9|11741.7|11738|11737.5|11734.7|25
1653971530000|2022-05-31 04:32:10|11739.5|11736.7|11738.8|11736|11740|11737.2|11738|11734.3|34
1653971540000|2022-05-31 04:32:20|11739.4|11736.6|11739.7|11736.9|11740.1|11736.9|11738.8|11735.7|10
1653971550000|2022-05-31 04:32:30|11738.8|11736|11739.8|11737|11740.1|11737.3|11738.2|11735.4|12
1653971560000|2022-05-31 04:32:40|11739.3|11736.5|11738.8|11736|11739.8|11737|11738.8|11735.3|3
1653971570000|2022-05-31 04:32:50|11739.1|11735.1|11736|11733.2|11739.1|11735.1|11734|11731.2|13
1653971580000|2022-05-31 04:33:00|11737|11734.2|11734.8|11732|11737.3|11734.2|11734.8|11732|11
1653971590000|2022-05-31 04:33:10|11734.2|11731.4|11734.8|11732|11734.8|11732|11733.8|11731|9
1653971600000|2022-05-31 04:33:20|11735.2|11732.4|11736.8|11734|11738.1|11735|11735.2|11732.4|7
1653971610000|2022-05-31 04:33:30|11737.7|11733.7|11736.4|11733.6|11737.8|11735|11735.8|11732.1|4
1653971620000|2022-05-31 04:33:40|11736.8|11734|11734.8|11732|11736.8|11734|11734.8|11732|2
1653971630000|2022-05-31 04:33:50|11735.6|11732.8|11736.9|11732.9|11736.9|11734|11735|11732.1|7
1653971640000|2022-05-31 04:34:00|11736.6|11733.8|11737.8|11735|11739.8|11737|11736.6|11733.8|28
1653971650000|2022-05-31 04:34:10|11738.1|11734.1|11739.8|11737|11739.8|11737|11737|11734.1|2
1653971660000|2022-05-31 04:34:20|11738.5|11735.7|11738.8|11736|11739.9|11736.2|11738|11734.9|7
1653971670000|2022-05-31 04:34:30|11738.5|11735.7|11735|11732.2|11738.5|11735.7|11735|11732.1|15
1653971680000|2022-05-31 04:34:40|11734.5|11731.7|11736.8|11734|11736.9|11734|11734.5|11731.7|3
1653971690000|2022-05-31 04:34:50|11736.6|11733.8|11735.1|11731.1|11736.9|11733.8|11734.8|11731.1|8
1653971700000|2022-05-31 04:35:00|11734.8|11732|11734|11731.2|11735.3|11732.5|11734|11731.2|5
1653971710000|2022-05-31 04:35:10|11733.7|11730.9|11734.8|11732|11735.1|11732.3|11733.5|11730.7|7
1653971720000|2022-05-31 04:35:20|11735.3|11732.5|11733.2|11730.4|11736.3|11733.5|11732.7|11729.9|17
1653971730000|2022-05-31 04:35:30|11732.9|11730.1|11734.3|11731.5|11734.3|11731.5|11732|11729.2|11
1653971750000|2022-05-31 04:35:50|11734.5|11731.7|11734.8|11732|11734.8|11732|11734.2|11731.4|2
1653971760000|2022-05-31 04:36:00|11735|11732.2|11735|11732.2|11735|11732.2|11734.7|11731.9|6
1653971770000|2022-05-31 04:36:10|11734.3|11731.5|11733|11730.2|11734.8|11732|11732|11729.2|3
1653971780000|2022-05-31 04:36:20|11733.3|11730.5|11733.3|11730.5|11733.3|11730.5|11733.3|11730.5|0
1653971790000|2022-05-31 04:36:30|11734|11731.2|11734.8|11732|11734.8|11732|11734|11731.2|10
1653971800000|2022-05-31 04:36:40|||||||||5
1653971810000|2022-05-31 04:36:50|11735.5|11732.7|11739.3|11736.5|11740.3|11737.5|11735.5|11732.7|36
1653971820000|2022-05-31 04:37:00|11740|11737.2|11738|11735.2|11740.8|11738|11738|11735.2|13
1653971830000|2022-05-31 04:37:10|11739.1|11736.3|11740.8|11738|11741|11738.2|11739.1|11736.1|14
1653971840000|2022-05-31 04:37:20|11740.7|11737.9|11741.2|11738.4|11741.2|11738.4|11740.7|11737.9|0
1653971850000|2022-05-31 04:37:30|11741.3|11737.3|11739.5|11736.7|11741.3|11737.9|11739.5|11736.7|4
1653971860000|2022-05-31 04:37:40|11739.7|11736.9|11740|11737.2|11740|11737.2|11739.7|11736.9|1
1653971870000|2022-05-31 04:37:50|11743.1|11740.3|11749.2|11746.4|11749.2|11746.4|11743.1|11740.3|31
1653971880000|2022-05-31 04:38:00|11749.7|11746.9|11746.1|11743.3|11749.7|11746.9|11745.5|11742.4|16
1653971890000|2022-05-31 04:38:10|11746.5|11743.7|11743.5|11740.7|11747|11744.2|11743.5|11739.8|37
1653971900000|2022-05-31 04:38:20|11744|11741.2|11742.5|11739.7|11744|11741.2|11742.5|11739.7|2
1653971910000|2022-05-31 04:38:30|11741.7|11738.9|11740|11737.2|11741.7|11738.9|11739.9|11737.1|15
1653971920000|2022-05-31 04:38:40|11741.1|11737.1|11740.5|11737.7|11741.1|11738.2|11740|11736.8|13
1653971930000|2022-05-31 04:38:50|11740.2|11737.4|11741.2|11738.4|11741.2|11738.4|11740.2|11737.4|2
1653971940000|2022-05-31 04:39:00|11741.5|11738.7|11743.7|11740.9|11743.7|11740.9|11741.5|11738.7|19
1653971950000|2022-05-31 04:39:10|11743.2|11740.4|11746.1|11743.3|11746.1|11743.3|11743.2|11740.4|10
1653971960000|2022-05-31 04:39:20|11746.7|11743.9|11744.7|11741.9|11746.7|11743.9|11744.7|11741.9|5
1653971970000|2022-05-31 04:39:30|11745|11742.2|11743.7|11740.9|11745.2|11742.4|11743.7|11740.9|7
1653971980000|2022-05-31 04:39:40|11743.2|11740.4|11741.9|11739.1|11743.2|11740.4|11741.9|11739.1|4
1653971990000|2022-05-31 04:39:50|11740.9|11738.1|11742.7|11739.9|11742.7|11739.9|11740.9|11738.1|11
1653972000000|2022-05-31 04:40:00|11742.5|11739.7|11742.7|11739.9|11742.7|11739.9|11742.2|11739.4|0
1653972010000|2022-05-31 04:40:10|11743.6|11739.6|11741.8|11737.8|11743.8|11740.9|11740.9|11737.8|6
1653972020000|2022-05-31 04:40:20|11740.9|11738.1|11740.7|11737.9|11740.9|11738.1|11740.4|11737.6|2
1653972030000|2022-05-31 04:40:30|11740.5|11737.7|11737.9|11735.1|11741.7|11738.9|11737.9|11735.1|11
1653972040000|2022-05-31 04:40:40|11738.1|11735.3|11739.9|11737.1|11740.4|11737.6|11738.1|11735.3|2
1653972060000|2022-05-31 04:41:00|11740.4|11737.6|11739.4|11736.6|11740.4|11737.6|11739.4|11736.6|2
1653972070000|2022-05-31 04:41:10|11740|11737.2|11739.7|11736.9|11740.4|11737.6|11739.7|11736.9|5
1653972080000|2022-05-31 04:41:20|11740.2|11737.4|11738.1|11735.3|11740.2|11737.4|11738.1|11735.3|16
1653972090000|2022-05-31 04:41:30|11737.9|11735.1|11740.7|11737.9|11740.9|11738.1|11736.7|11733.9|12
1653972100000|2022-05-31 04:41:40|11740.4|11737.6|11739.7|11736.9|11740.4|11737.6|11739.7|11736.9|0
1653972110000|2022-05-31 04:41:50|11739.5|11736.7|11741.7|11738.9|11741.7|11738.9|11739.5|11736.7|1
1653972120000|2022-05-31 04:42:00|11741.4|11738.6|11740.7|11737.9|11742.2|11739.4|11740.7|11737.9|2
1653972130000|2022-05-31 04:42:10|11742.8|11740|11746.2|11743.4|11746.2|11743.4|11740.7|11737.9|24
1653972140000|2022-05-31 04:42:20|11746.7|11743.9|11746.7|11743.9|11747.2|11744.4|11745.7|11742.9|9
1653972150000|2022-05-31 04:42:30|11746.5|11743.7|11752.7|11749.9|11754|11750.9|11745.7|11742.9|39
1653972160000|2022-05-31 04:42:40|11754.4|11746.4|11748.7|11745.9|11754.4|11749|11747.9|11744.2|15
1653972170000|2022-05-31 04:42:50|11749|11745|11751|11747|11751|11747.1|11748.7|11745|9
1653972180000|2022-05-31 04:43:00|11749.9|11747.1|11752.7|11749.9|11752.7|11749.9|11749.4|11746.6|10
1653972190000|2022-05-31 04:43:10|11751.7|11748.9|11752.9|11750.1|11753|11750.2|11751.4|11748.6|8
1653972200000|2022-05-31 04:43:20|11752.5|11749.7|11754.7|11751.9|11756|11753.2|11751.9|11749.1|52
1653972210000|2022-05-31 04:43:30|11754.2|11751.4|11751.9|11749.1|11754.2|11751.4|11751.4|11748.6|15
1653972220000|2022-05-31 04:43:40|11752.8|11748.8|11750.7|11747.9|11752.8|11748.9|11748.9|11745.6|14
1653972230000|2022-05-31 04:43:50|11751|11747|11751|11748.2|11752.5|11749.7|11749.4|11746|38
1653972240000|2022-05-31 04:44:00|11752.5|11749.7|11755.5|11752.7|11755.5|11752.7|11752.5|11749.7|18
1653972250000|2022-05-31 04:44:10|11756.1|11753.3|11757.5|11754.7|11757.8|11754.7|11755.5|11752.4|16
1653972260000|2022-05-31 04:44:20|11758.2|11755.4|11753.7|11750.9|11758.2|11755.4|11753.7|11750.9|24
1653972270000|2022-05-31 04:44:30|11754.1|11751.3|11751.7|11748.9|11756.5|11751.7|11751.7|11748.5|12
1653972280000|2022-05-31 04:44:40|11752|11748|11751.5|11748.7|11753.3|11750.5|11750.7|11747.9|8
1653972290000|2022-05-31 04:44:50|11751.8|11747.8|11750.2|11747.4|11751.8|11748.4|11750.2|11747.4|8
1653972300000|2022-05-31 04:45:00|11750.5|11747.7|11754.5|11751.7|11754.5|11751.7|11750.2|11747.4|28
1653972310000|2022-05-31 04:45:10|11754.7|11751.9|11754.7|11751.9|11755.7|11752.9|11753.7|11750.9|3
1653972320000|2022-05-31 04:45:20|11755|11751|11753.7|11750.9|11755|11751.4|11753.7|11750.9|4
1653972330000|2022-05-31 04:45:30|11754|11751.2|11754.7|11751.9|11755|11751.9|11753.7|11750.8|3
1653972340000|2022-05-31 04:45:40|11754|11751.2|11753.7|11750.9|11754|11751.2|11753.4|11750.6|1
1653972350000|2022-05-31 04:45:50|11755.2|11752.4|11753.7|11750.9|11755.2|11752.4|11753.7|11750.9|3
1653972360000|2022-05-31 04:46:00|11753.2|11750.4|11754.7|11751.9|11754.7|11751.9|11753.2|11750.4|7
1653972370000|2022-05-31 04:46:10|11754.2|11751.4|11757.5|11754.7|11757.8|11754.7|11754.2|11751.4|17
1653972380000|2022-05-31 04:46:20|11757.2|11754.4|11757.5|11754.7|11757.7|11754.9|11756.7|11753.9|5
1653972390000|2022-05-31 04:46:30|11758.8|11754.8|11755.5|11752.7|11758.8|11755.1|11755.2|11752.4|11
1653972400000|2022-05-31 04:46:40|11755.1|11752.3|11754.7|11751.9|11755.1|11752.3|11754.2|11751.4|5
1653972410000|2022-05-31 04:46:50|11755.2|11752.4|11755.7|11752.9|11756|11753.2|11754.7|11751.9|9
1653972420000|2022-05-31 04:47:00|11756.3|11753.5|11755.7|11752.9|11756.8|11753.9|11755.5|11752.7|4
1653972430000|2022-05-31 04:47:10|11755.2|11752.4|11754.7|11751.9|11755.7|11752.9|11754.7|11751.9|4
1653972440000|2022-05-31 04:47:20|11755.2|11752.4|11755.2|11752.4|11755.2|11752.4|11754.7|11751.9|3
1653972450000|2022-05-31 04:47:30|11755|11752.2|11755.2|11752.4|11755.2|11752.4|11754.7|11751.9|4
1653972460000|2022-05-31 04:47:40|11755.5|11752.7|11754.7|11751.9|11755.5|11752.7|11754.2|11751.4|3
1653972470000|2022-05-31 04:47:50|11755|11752.2|11755.7|11752.9|11755.7|11752.9|11754.7|11751.9|4
1653972480000|2022-05-31 04:48:00|11755.8|11753|11755.2|11752.4|11755.8|11753|11755.2|11752.4|2
1653972490000|2022-05-31 04:48:10|11754.7|11751.9|11755.2|11752.4|11755.7|11752.9|11754.2|11751.4|7
1653972500000|2022-05-31 04:48:20|11754.7|11751.9|11751.7|11748.9|11754.7|11751.9|11751.1|11748.3|22
1653972510000|2022-05-31 04:48:30|11752.6|11748.6|11752.6|11748.6|11752.8|11749.2|11751.4|11748.6|7
1653972520000|2022-05-31 04:48:40|11751.7|11748.9|11750.7|11747.9|11752.6|11749.7|11750.7|11747.9|5
1653972530000|2022-05-31 04:48:50|11750.2|11747.4|11751.6|11747.6|11752|11749.2|11750.2|11747.4|9
1653972540000|2022-05-31 04:49:00|11751.3|11747.3|11750.5|11747.7|11751.3|11747.7|11750.5|11747.3|0
1653972550000|2022-05-31 04:49:10|11750.7|11747.9|11751.7|11748.9|11751.7|11748.9|11750.5|11747.7|1
1653972560000|2022-05-31 04:49:20|11751.4|11748.6|11746.7|11743.9|11751.8|11748.9|11746.7|11743.9|22
1653972570000|2022-05-31 04:49:30|11747.6|11743.6|11746.2|11743.4|11747.6|11743.9|11745.7|11742.9|11
1653972580000|2022-05-31 04:49:40|11746.4|11743.6|11746.5|11743.7|11747.5|11744.7|11745.9|11742.8|9
1653972590000|2022-05-31 04:49:50|11746.8|11742.8|11746|11743.2|11746.8|11743.7|11745.7|11742.8|3
1653972600000|2022-05-31 04:50:00|11746.2|11743.4|11746.5|11743.7|11746.8|11743.9|11745.7|11742.8|7
1653972610000|2022-05-31 04:50:10|11747.3|11743.3|11747.3|11743.3|11747.3|11744.4|11747|11743.3|5
1653972620000|2022-05-31 04:50:20|11747|11744.2|11747.2|11744.4|11747.2|11744.4|11746.9|11744.1|0
1653972630000|2022-05-31 04:50:30|11747.5|11743.5|11746.7|11743.9|11747.5|11743.9|11746.7|11743.5|0
1653972640000|2022-05-31 04:50:40|11747.5|11743.5|11747.2|11744.4|11747.5|11744.4|11746.9|11743.5|0
1653972660000|2022-05-31 04:51:00|11746.4|11743.6|11746.4|11743.6|11746.4|11743.6|11745.6|11742.8|5
1653972670000|2022-05-31 04:51:10|11747.1|11744.3|11749.4|11746.6|11749.7|11746.9|11747.1|11744.3|7
1653972680000|2022-05-31 04:51:20|11749.2|11746.4|11749.7|11746.9|11750.2|11747.4|11749.2|11746.4|2
1653972690000|2022-05-31 04:51:30|11749.4|11746.6|11752.7|11749.9|11752.7|11749.9|11749.2|11746.4|15
1653972700000|2022-05-31 04:51:40|11753.2|11750.4|11752.4|11749.6|11753.6|11750.8|11752.2|11749.4|16
1653972710000|2022-05-31 04:51:50|11752.2|11749.4|11749.9|11747.1|11752.2|11749.4|11749.9|11747.1|4
1653972720000|2022-05-31 04:52:00|11749.4|11746.6|11747.4|11744.6|11749.4|11746.6|11747.4|11744.3|7
1653972730000|2022-05-31 04:52:10|11746.9|11744.1|11747.5|11743.5|11747.7|11744.6|11746.4|11743.5|5
1653972740000|2022-05-31 04:52:20|11746.6|11743.8|11747.4|11744.6|11747.9|11745.1|11746.4|11743.6|2
1653972750000|2022-05-31 04:52:30|11747.6|11744.8|11747.9|11745.1|11747.9|11745.1|11747.6|11744.8|0
1653972760000|2022-05-31 04:52:40|11748.2|11745.4|11749.2|11746.4|11749.9|11747.1|11748.2|11745.4|27
1653972770000|2022-05-31 04:52:50|11749.5|11746.7|11751.4|11748.6|11751.4|11748.6|11748.4|11745.5|7
1653972780000|2022-05-31 04:53:00|11752|11749.2|11753.9|11751.1|11753.9|11751.1|11751.9|11749.1|5
1653972790000|2022-05-31 04:53:10|11754.4|11751.6|11753.4|11750.6|11755.4|11752.6|11753.4|11750.6|10
1653972800000|2022-05-31 04:53:20|11754.5|11750.5|11751.4|11748.6|11754.5|11750.6|11751.4|11748.3|3
1653972810000|2022-05-31 04:53:30|11750.9|11748.1|11749.7|11746.9|11751.4|11748.6|11749.2|11745.5|5
1653972820000|2022-05-31 04:53:40|11750.4|11747.6|11751.4|11748.6|11751.4|11748.6|11750.4|11747.6|7
1653972830000|2022-05-31 04:53:50|11752.4|11749.6|11753.3|11749.3|11753.3|11749.6|11751.8|11749|3
1653972840000|2022-05-31 04:54:00|11753.5|11749.5|11755.4|11752.6|11755.4|11752.6|11752.4|11749.5|7
1653972850000|2022-05-31 04:54:10|11755.2|11752.4|11754.4|11751.6|11755.5|11752.4|11753.4|11750.3|9
1653972860000|2022-05-31 04:54:20|11755.1|11752.3|11753.4|11750.6|11755.7|11752.6|11753.4|11750.6|6
1653972870000|2022-05-31 04:54:30|11754.2|11751.4|11754.4|11751.6|11754.7|11751.6|11754.2|11750.5|1
1653972880000|2022-05-31 04:54:40|11753.9|11751.1|11753.9|11751.1|11754.7|11751.6|11753.9|11750.5|3
1653972890000|2022-05-31 04:54:50|11754.1|11751.3|11754.9|11752.1|11754.9|11752.1|11754.1|11751.3|1
1653972900000|2022-05-31 04:55:00|11755.2|11752.4|11755.4|11752.6|11756.4|11753.6|11755.2|11752.4|15
1653972910000|2022-05-31 04:55:10|11756|11753.2|11756.4|11753.6|11756.4|11753.6|11755.4|11752.6|2
1653972920000|2022-05-31 04:55:20|11756.2|11753.4|11755.4|11752.6|11756.2|11753.4|11754.9|11752.1|1
1653972930000|2022-05-31 04:55:30|11754.9|11752.1|11752.5|11748.5|11756.3|11752.9|11751.4|11748.3|17
1653972940000|2022-05-31 04:55:40|11752.2|11749.4|11752.4|11749.6|11753.3|11750.4|11751.9|11749.1|4
1653972950000|2022-05-31 04:55:50|11752.2|11749.4|11753.2|11750.4|11753.2|11750.4|11751.9|11749.1|5
1653972960000|2022-05-31 04:56:00|11752.9|11750.1|11753.2|11750.4|11753.2|11750.4|11752.9|11750.1|0
1653972970000|2022-05-31 04:56:10|11754.4|11751.6|11755.4|11752.6|11756.4|11753.6|11754.4|11751.6|11
1653972980000|2022-05-31 04:56:20|11756.3|11752.3|11762.8|11760|11763.9|11761.1|11756.2|11752.3|57
1653972990000|2022-05-31 04:56:30|11762.4|11759.6|11762.4|11759.6|11764.5|11760.7|11759.1|11756.3|77
1653973000000|2022-05-31 04:56:40|11762.1|11759.3|11765.3|11761.3|11765.5|11762.6|11761.9|11759.1|54
1653973010000|2022-05-31 04:56:50|11765|11762.2|11761.4|11758.6|11766|11762.4|11759.4|11755.3|53
1653973020000|2022-05-31 04:57:00|11762|11758|11760.9|11758.1|11762|11759.1|11759.9|11757.1|11
1653973030000|2022-05-31 04:57:10|11764.4|11756.4|11762.4|11759.6|11764.7|11761.6|11762.4|11756.4|13
1653973040000|2022-05-31 04:57:20|11762.6|11759.8|11760.4|11757.6|11763.2|11760.4|11759.2|11755.5|33
1653973050000|2022-05-31 04:57:30|11759.9|11757.1|11758.9|11756.1|11760.4|11757.6|11757.4|11754.6|11
1653973060000|2022-05-31 04:57:40|11759.2|11756.4|11758.4|11755.6|11759.3|11756.5|11758.4|11755.6|12
1653973070000|2022-05-31 04:57:50|11759|11756.2|11761.4|11758.6|11761.5|11758.6|11758.4|11755.3|16
1653973080000|2022-05-31 04:58:00|11761.6|11758.8|11763.2|11760.4|11763.4|11760.6|11761.4|11758.6|6
1653973090000|2022-05-31 04:58:10|11763.4|11760.6|11761.9|11759.1|11763.4|11760.6|11761.9|11759.1|9
1653973100000|2022-05-31 04:58:20|11760.9|11758.1|11764.2|11761.4|11764.2|11761.4|11760.1|11757.3|21
1653973110000|2022-05-31 04:58:30|11764|11761.2|11763.4|11760.6|11764.3|11761.4|11762.4|11759.6|10
1653973120000|2022-05-31 04:58:40|11764.3|11760.3|11764.2|11761.4|11764.3|11761.4|11762.4|11759.5|2
1653973130000|2022-05-31 04:58:50|11763.4|11760.6|11762.4|11759.6|11763.5|11760.6|11762.4|11759.3|11
1653973140000|2022-05-31 04:59:00|11762.9|11760.1|11764.2|11761.4|11764.5|11761.4|11762.9|11760.1|4
1653973150000|2022-05-31 04:59:10|11763.4|11760.6|11762.8|11760|11764.3|11761.1|11762.8|11760|9
1653973160000|2022-05-31 04:59:20|11763.2|11760.4|11761.4|11758.6|11763.2|11760.4|11759.9|11757.1|12
1653973170000|2022-05-31 04:59:30|11760.9|11758.1|11764.5|11760.5|11764.5|11761.7|11760.9|11758.1|19
1653973180000|2022-05-31 04:59:40|11764.3|11760.3|11766.2|11763.4|11766.7|11763.9|11763.4|11760.3|41
1653973190000|2022-05-31 04:59:50|11766.5|11763.7|11766.9|11764.1|11766.9|11764.1|11766.2|11763.4|9
1653973200000|2022-05-31 05:00:00|11767.2|11764.4|11763.4|11760.6|11767.4|11764.6|11763.4|11760.6|26
1653973210000|2022-05-31 05:00:10|11763.5|11759.5|11772.4|11769.6|11772.5|11769.6|11762.4|11759.5|71
1653973220000|2022-05-31 05:00:20|11771.4|11768.6|11768.4|11765.6|11772.4|11769.6|11767.9|11764.5|60
1653973230000|2022-05-31 05:00:30|11768.7|11764.7|11774.5|11770.5|11775.6|11772.6|11765.6|11762.7|155
1653973240000|2022-05-31 05:00:40|11773.6|11770.8|11770.4|11767.6|11775.7|11772.6|11770.4|11767.5|31
1653973250000|2022-05-31 05:00:50|11771.5|11767.5|11769.4|11766.6|11771.5|11767.8|11769.4|11766.5|16
1653973260000|2022-05-31 05:01:00|11769.7|11765.7|11766.4|11763.6|11769.7|11765.7|11764.4|11761.6|21
1653973270000|2022-05-31 05:01:10|11766.7|11763.9|11766.4|11763.6|11767.7|11764.6|11766.4|11763.3|14
1653973280000|2022-05-31 05:01:20|11766.1|11763.3|11766.4|11763.6|11766.4|11763.6|11765.9|11763.1|3
1653973290000|2022-05-31 05:01:30|11765.8|11763|11763.4|11760.6|11765.8|11763|11763.4|11760.5|32
1653973300000|2022-05-31 05:01:40|11763.7|11760.9|11760.8|11758|11763.7|11760.9|11757.5|11754.7|81
1653973310000|2022-05-31 05:01:50|11760.4|11757.6|11760.4|11757.6|11763.5|11760.1|11759.2|11755.5|17
1653973320000|2022-05-31 05:02:00|11760.9|11758.1|11759.4|11756.6|11761.7|11758.6|11759.4|11756.6|10
1653973330000|2022-05-31 05:02:10|11758.9|11756.1|11758.9|11756.1|11761.5|11758.1|11758.3|11755.5|7
1653973340000|2022-05-31 05:02:20|11759.2|11756.4|11759.4|11756.6|11760.7|11757.6|11758.9|11756.1|8
1653973350000|2022-05-31 05:02:30|11759.9|11757.1|11759.4|11756.6|11760.4|11757.6|11759.4|11756.6|2
1653973360000|2022-05-31 05:02:40|11759.6|11756.8|11755.4|11752.6|11759.6|11756.8|11753.9|11751.1|25
1653973370000|2022-05-31 05:02:50|11756.5|11752.5|11755.4|11752.6|11756.9|11754.1|11755.4|11752.5|6
1653973380000|2022-05-31 05:03:00|11754.8|11752|11752.4|11749.6|11755.4|11752.6|11752.4|11749.6|14
1653973390000|2022-05-31 05:03:10|11752.6|11749.8|11754.4|11751.6|11754.4|11751.6|11752.6|11749.8|4
1653973400000|2022-05-31 05:03:20|11755.5|11751.5|11751.6|11748.8|11755.5|11751.5|11751.1|11748.3|20
1653973410000|2022-05-31 05:03:30|11751.9|11749.1|11749.4|11746.6|11752.4|11749.6|11749.4|11746.6|23
1653973420000|2022-05-31 05:03:40|11750.4|11747.6|11750.4|11747.6|11750.4|11747.6|11748.9|11746.1|5
1653973430000|2022-05-31 05:03:50|11749.9|11747.1|11749.4|11746.6|11749.9|11747.1|11749.4|11746.6|2
1653973440000|2022-05-31 05:04:00|11750.2|11746.2|11751.4|11748.6|11754.5|11751.6|11749.4|11746.2|22
1653973450000|2022-05-31 05:04:10|11751.1|11748.3|11750.4|11747.6|11751.7|11748.6|11748.9|11746.1|10
1653973460000|2022-05-31 05:04:20|11750.1|11747.3|11750.4|11747.6|11750.4|11747.6|11749.4|11746.6|7
1653973470000|2022-05-31 05:04:30|11749.6|11746.8|11748.1|11745.3|11750.4|11747.6|11746.9|11743.5|40
1653973480000|2022-05-31 05:04:40|11747.9|11745.1|11745.4|11742.6|11748.5|11745.6|11745.3|11741.5|21
1653973490000|2022-05-31 05:04:50|11744.9|11742.1|11748.3|11745.5|11748.3|11745.5|11744.4|11741.6|31
1653973500000|2022-05-31 05:05:00|11747.3|11744.5|11747.3|11744.5|11748.3|11745.5|11747.3|11744.5|6
1653973510000|2022-05-31 05:05:10|11748.4|11744.4|11747.3|11744.5|11748.7|11745.5|11746.3|11743.5|10
1653973520000|2022-05-31 05:05:20|11747.8|11745|11751.3|11748.5|11752.3|11749.5|11747.3|11744.5|22
1653973530000|2022-05-31 05:05:30|11752.2|11748.2|11752.3|11749.5|11752.4|11749.5|11751.3|11748.2|2
1653973540000|2022-05-31 05:05:40|11752.6|11749.8|11753.8|11751|11754.8|11752|11752.3|11749.5|12
1653973550000|2022-05-31 05:05:50|11753|11750.2|11754.3|11751.5|11754.3|11751.5|11753|11750.2|29
1653973560000|2022-05-31 05:06:00|11753.8|11751|11754.3|11751.5|11754.3|11751.5|11753.3|11750.5|10
1653973570000|2022-05-31 05:06:10|11754.1|11751.3|11752.3|11749.5|11754.1|11751.3|11752.3|11749.4|9
1653973580000|2022-05-31 05:06:20|11752.8|11750|11752.3|11749.5|11752.8|11750|11752.3|11749.5|0
1653973590000|2022-05-31 05:06:30|11752|11749.2|11754.4|11751.6|11754.4|11751.6|11750|11746.6|22
1653973600000|2022-05-31 05:06:40|11754.3|11751.5|11753.8|11751|11754.3|11751.5|11753.3|11750.5|1
1653973610000|2022-05-31 05:06:50|11753.5|11750.7|11752.8|11750|11753.5|11750.7|11752.8|11750|2
1653973620000|2022-05-31 05:07:00|11753.1|11750.3|11750.5|11747.7|11753.3|11750.5|11749.8|11747|6
1653973630000|2022-05-31 05:07:10|11750.8|11748|11751.5|11748.7|11751.8|11749|11750.5|11747.7|6
1653973640000|2022-05-31 05:07:20|11750.8|11748|11751.3|11748.5|11752.4|11748.5|11750.8|11748|3
1653973650000|2022-05-31 05:07:30|11751.6|11748.8|11750.3|11747.5|11751.6|11748.8|11750.3|11747.5|3
1653973660000|2022-05-31 05:07:40|11750.8|11748|11750.3|11747.5|11750.8|11748|11750.3|11747.5|2
1653973670000|2022-05-31 05:07:50|11750|11747.2|11748.5|11745.7|11750|11747.2|11748.3|11745.2|4
1653973680000|2022-05-31 05:08:00|11748.3|11745.5|11747.5|11744.7|11748.8|11746|11747.5|11744.4|7
1653973690000|2022-05-31 05:08:10|11747.3|11744.5|11746.3|11743.5|11747.8|11745|11745.8|11743|7
1653973700000|2022-05-31 05:08:20|11747.8|11745|11748.3|11745.5|11748.4|11745.5|11747.5|11744.4|7
1653973710000|2022-05-31 05:08:30|11749.3|11746.5|11748.3|11745.5|11749.3|11746.5|11748.3|11745.5|4
1653973720000|2022-05-31 05:08:40|11748.9|11746.1|11748.3|11745.5|11749.3|11746.5|11748.3|11745.5|3
1653973730000|2022-05-31 05:08:50|11748.9|11746.1|11748.8|11746|11749.8|11747|11748.8|11746|5
1653973740000|2022-05-31 05:09:00|11749.1|11746.3|11749.3|11746.5|11749.6|11746.8|11749.1|11746.3|1
1653973760000|2022-05-31 05:09:20|11749.1|11746.3|11749.3|11746.5|11749.3|11746.5|11748.8|11746|0
1653973780000|2022-05-31 05:09:40|11749.8|11747|11750.3|11747.5|11750.3|11747.5|11749.8|11747|5
1653973790000|2022-05-31 05:09:50|11750.4|11746.4|11750.3|11747.5|11750.4|11747.5|11750.1|11746.4|3
1653973800000|2022-05-31 05:10:00|11750.6|11746.6|11749.3|11746.5|11750.6|11747.2|11749.3|11746.5|1
1653973810000|2022-05-31 05:10:10|11749|11746.2|11748.8|11746|11749|11746.2|11748.8|11746|1
1653973820000|2022-05-31 05:10:20|11748.5|11745.7|11744.8|11742|11748.5|11745.7|11744.8|11742|21
1653973830000|2022-05-31 05:10:30|11745.4|11742.6|11744.5|11741.7|11745.8|11743|11744.5|11741.6|15
1653973840000|2022-05-31 05:10:40|11744.2|11741.4|11742.1|11739.3|11745.8|11743|11741.8|11739|19
1653973850000|2022-05-31 05:10:50|11742.3|11739.5|11745.3|11742.5|11746.3|11743.5|11741.3|11738.5|23
1653973860000|2022-05-31 05:11:00|11746.4|11742.4|11744.8|11742|11746.6|11743.3|11743|11740.2|16
1653973870000|2022-05-31 05:11:10|11744.3|11741.5|11744.8|11742|11744.8|11742|11743.4|11740.4|15
1653973880000|2022-05-31 05:11:20|11744.5|11741.7|11748.2|11745.4|11748.5|11745.4|11744.3|11740.4|50
1653973890000|2022-05-31 05:11:30|11748.4|11745.6|11748.4|11745.6|11748.4|11745.6|11747.1|11744.2|2
1653973900000|2022-05-31 05:11:40|11748.9|11746.1|11746.6|11743.8|11748.9|11746.1|11746.6|11743.8|1
1653973910000|2022-05-31 05:11:50|11747.1|11744.3|11748.9|11746.1|11748.9|11746.1|11747.1|11744.3|5
1653973920000|2022-05-31 05:12:00|11748.3|11745.5|11747.9|11745.1|11748.3|11745.5|11747.6|11744.8|2
1653973930000|2022-05-31 05:12:10|11747.6|11744.8|11747.1|11744.3|11748.1|11745.3|11747.1|11744.3|4
1653973940000|2022-05-31 05:12:20|11747.6|11744.8|11747.6|11744.8|11747.6|11744.8|11747.6|11744.8|2
1653973950000|2022-05-31 05:12:30|11747.8|11745|11747.4|11744.6|11749.3|11746.5|11747.4|11744.6|2
1653973960000|2022-05-31 05:12:40|11747.9|11745.1|11747.9|11745.1|11747.9|11745.1|11747.4|11744.6|5
1653973970000|2022-05-31 05:12:50|11748.2|11744.2|11747.9|11745.1|11748.4|11745.6|11747.8|11744.2|1
1653973980000|2022-05-31 05:13:00|11748.1|11745.3|11746.9|11744.1|11748.4|11745.6|11745.1|11742.3|12
1653973990000|2022-05-31 05:13:10|11747.4|11744.6|11747.9|11745.1|11747.9|11745.1|11747.4|11744.6|1
1653974000000|2022-05-31 05:13:20|11747.7|11744.9|11746.9|11744.1|11747.7|11744.9|11746.9|11744.1|3
1653974010000|2022-05-31 05:13:30|11746.6|11743.8|11745.4|11742.6|11746.6|11743.8|11744.9|11742|8
1653974020000|2022-05-31 05:13:40|11745.1|11742.3|11743.9|11741.1|11745.9|11743.1|11742.9|11740.1|5
1653974030000|2022-05-31 05:13:50|11743.6|11740.8|11743.2|11740.4|11743.6|11740.8|11743.1|11740.3|2
1653974040000|2022-05-31 05:14:00|11743.4|11740.6|11743.9|11741.1|11747.6|11744.8|11743.4|11740.6|21
1653974050000|2022-05-31 05:14:10|11744.8|11740.8|11746.9|11744.1|11746.9|11744.1|11743.9|11740.8|34
1653974060000|2022-05-31 05:14:20|11747.8|11745|11750.4|11747.6|11751|11748.1|11747.8|11744.8|129
1653974070000|2022-05-31 05:14:30|11750.1|11747.3|11749.1|11746.3|11750.1|11747.3|11749.1|11746.3|3
1653974080000|2022-05-31 05:14:40|11748.6|11745.8|11749.1|11746.3|11749.4|11746.6|11748.6|11745.8|2
1653974090000|2022-05-31 05:14:50|11749.4|11746.6|11749.1|11746.3|11749.4|11746.6|11749.1|11746.3|0
1653974110000|2022-05-31 05:15:10|11748.6|11745.8|11745.9|11743.1|11748.6|11745.8|11744.9|11742.1|16
1653974120000|2022-05-31 05:15:20|11746.9|11744.1|11747.9|11745.1|11749|11745.6|11745.9|11743.1|37
1653974130000|2022-05-31 05:15:30|11747.4|11744.6|11746.9|11744.1|11747.4|11744.6|11746.9|11744.1|28
1653974140000|2022-05-31 05:15:40|11746.1|11743.3|11745.1|11742.3|11746.1|11743.3|11745.1|11742.3|1
1653974150000|2022-05-31 05:15:50|11745.4|11742.6|11749|11745|11749.2|11746.1|11742.6|11739.8|40
1653974160000|2022-05-31 05:16:00|11748.9|11746.1|11745.9|11743.1|11748.9|11746.1|11745.9|11743.1|9
1653974170000|2022-05-31 05:16:10|11745.8|11743|11746.1|11743.3|11746.9|11744|11745.8|11742.9|4
1653974180000|2022-05-31 05:16:20|11745.8|11743|11744.8|11742|11745.8|11743|11744.8|11742|4
1653974190000|2022-05-31 05:16:30|11744.3|11741.5|11744.8|11742|11744.8|11742|11743.8|11741|3
1653974200000|2022-05-31 05:16:40|11744.6|11741.8|11744.1|11741.3|11744.9|11741.8|11743.6|11740.8|4
1653974210000|2022-05-31 05:16:50|11744.3|11741.5|11744.3|11741.5|11744.3|11741.5|11744.3|11741.5|0
1653974220000|2022-05-31 05:17:00|11744.6|11741.8|11745.9|11741.9|11745.9|11742|11743.3|11740.5|25
1653974230000|2022-05-31 05:17:10|11745.8|11743|11746.9|11742.9|11747.2|11744|11745.8|11742.9|1
1653974240000|2022-05-31 05:17:20|11746.1|11743.3|11744.3|11741.5|11746.1|11743.3|11744.3|11741.5|3
1653974250000|2022-05-31 05:17:30|11744.1|11741.3|11744.1|11741.3|11747.2|11744|11743.3|11740.5|29
1653974260000|2022-05-31 05:17:40|11744.3|11741.5|11747.8|11745|11749.2|11746|11744.3|11741.5|1
1653974270000|2022-05-31 05:17:50|11748.5|11745.7|11749.8|11747|11749.8|11747|11747.8|11745|19
1653974280000|2022-05-31 05:18:00|11750.5|11747.7|11751.3|11748.5|11753.3|11750.5|11750.5|11747.7|18
1653974290000|2022-05-31 05:18:10|11751.6|11748.8|11747.8|11745|11753.3|11750.5|11747.4|11744.6|19
1653974300000|2022-05-31 05:18:20|11748.3|11745.5|11748.3|11745.5|11748.3|11745.5|11748.3|11745.5|1
1653974310000|2022-05-31 05:18:30|11748.8|11746|11745.8|11743|11748.9|11746|11745.8|11743|5
1653974320000|2022-05-31 05:18:40|11746.5|11743.7|11745|11742.2|11747.8|11745|11745|11742.1|17
1653974330000|2022-05-31 05:18:50|11745.9|11741.9|11746.8|11744|11746.8|11744|11745.9|11741.9|0
1653974340000|2022-05-31 05:19:00|11746.5|11743.7|11744.3|11741.5|11746.5|11743.7|11744.3|11741.5|3
1653974350000|2022-05-31 05:19:10|11744.6|11741.8|11744.3|11741.5|11745.3|11742.5|11744.3|11741.5|3
1653974360000|2022-05-31 05:19:20|11744.6|11741.8|11744.6|11741.8|11744.6|11741.8|11744.6|11741.8|3
1653974370000|2022-05-31 05:19:30|11744.8|11742|11743|11740.2|11745.1|11742.3|11743|11740.2|5
1653974380000|2022-05-31 05:19:40|11743.3|11740.5|11743|11740.2|11743.3|11740.5|11742.7|11739.9|6
1653974390000|2022-05-31 05:19:50|11742.5|11739.7|11742.5|11739.7|11742.5|11739.7|11742.5|11739.7|1
1653974400000|2022-05-31 05:20:00|11742.8|11740|11745.8|11743|11745.8|11743|11742.5|11739.7|19
1653974410000|2022-05-31 05:20:10|11745.5|11742.7|11745.3|11742.5|11745.5|11742.7|11744.8|11742|1
1653974420000|2022-05-31 05:20:20|11745.1|11742.3|11744.3|11741.5|11745.1|11742.3|11744.3|11741.5|2
1653974430000|2022-05-31 05:20:30|11743.8|11741|11744.3|11741.5|11744.3|11741.5|11743.5|11740.7|4
1653974440000|2022-05-31 05:20:40|11744.1|11741.3|11743.3|11740.5|11744.1|11741.3|11743.3|11740.5|0
1653974450000|2022-05-31 05:20:50|11743|11740.2|11743.8|11741|11744.1|11741|11742.5|11739.7|5
1653974460000|2022-05-31 05:21:00|11745.2|11742.4|11747.3|11744.5|11747.8|11745|11745.2|11742.4|12
1653974470000|2022-05-31 05:21:10|11747|11744.2|11747.8|11745|11748|11745.2|11745.8|11743|14
1653974480000|2022-05-31 05:21:20|11748.3|11745.5|11748.3|11745.5|11748.3|11745.5|11747.8|11745|1
1653974490000|2022-05-31 05:21:30|11748.1|11745.3|11744.5|11741.7|11748.1|11745.3|11743.3|11740.5|29
1653974500000|2022-05-31 05:21:40|11744.3|11741.5|11744.3|11741.5|11744.3|11741.5|11744.3|11741.5|0
1653974510000|2022-05-31 05:21:50|11744.8|11742|11745.8|11743|11745.8|11743|11743.3|11740.5|12
1653974520000|2022-05-31 05:22:00|11745.3|11742.5|11744.3|11741.5|11746.6|11743.8|11744|11741.2|12
1653974530000|2022-05-31 05:22:10|11744.6|11741.8|11744.8|11742|11744.8|11742|11744.6|11741.8|0
1653974540000|2022-05-31 05:22:20|11745.1|11742.3|11746.8|11744|11746.8|11744|11745|11742.2|8
1653974550000|2022-05-31 05:22:30|11745.8|11743|11746.8|11744|11747.3|11744.5|11745.8|11742.9|7
1653974560000|2022-05-31 05:22:40|11746.2|11743.4|11747.3|11744.5|11747.9|11745|11745.8|11743|3
1653974570000|2022-05-31 05:22:50|11747.6|11744.8|11747.3|11744.5|11748.9|11746.1|11745.8|11743|19
1653974580000|2022-05-31 05:23:00|11748.5|11745.7|11748.3|11745.5|11748.5|11745.7|11747.8|11745|10
1653974590000|2022-05-31 05:23:10|11748|11745.2|11747.8|11745|11748|11745.2|11747.8|11745|1
1653974600000|2022-05-31 05:23:20|11747.5|11744.7|11747.8|11745|11747.8|11745|11747.5|11744.7|2
1653974610000|2022-05-31 05:23:30|11746.8|11744|11747.8|11745|11747.9|11745|11746.8|11743.7|2
1653974630000|2022-05-31 05:23:50|11747.3|11744.5|11747.8|11745|11747.8|11745|11747.3|11744.5|0
1653974640000|2022-05-31 05:24:00|11748.1|11745.3|11747.3|11744.5|11749.3|11746.5|11746.8|11744|10
1653974650000|2022-05-31 05:24:10|11747.6|11744.8|11747.8|11745|11748|11745.2|11747.2|11744.4|0
1653974660000|2022-05-31 05:24:20|11748.1|11745.3|11746.8|11744|11748.1|11745.3|11746.6|11742.9|4
1653974670000|2022-05-31 05:24:30|11747.4|11744.6|11747.8|11745|11747.8|11745|11746.8|11744|5
1653974680000|2022-05-31 05:24:40|11748.4|11745.6|11748.3|11745.5|11749.1|11746|11747.8|11744.7|4
1653974690000|2022-05-31 05:24:50|11747.8|11745|11747.8|11745|11747.8|11745|11747.8|11745|2
1653974700000|2022-05-31 05:25:00|11748.1|11744.1|11746.8|11744|11748.1|11744.1|11746.3|11743.5|3
1653974710000|2022-05-31 05:25:10|11747.9|11743.9|11746.8|11744|11748.1|11745|11746.8|11743.9|1
1653974720000|2022-05-31 05:25:20|11747.2|11744.4|11747.8|11745|11747.8|11745|11746.8|11744|1
1653974730000|2022-05-31 05:25:30|11747.2|11744.4|11746.3|11743.5|11747.2|11744.4|11745.7|11742.9|5
1653974740000|2022-05-31 05:25:40|11746|11743.2|11746|11743.2|11746|11743.2|11746|11743.2|0
1653974750000|2022-05-31 05:25:50|11745.8|11743|11738.2|11735.4|11745.8|11743|11738.1|11735.3|37
1653974760000|2022-05-31 05:26:00|11738|11735.2|11738.5|11735.7|11739.3|11736.5|11737.2|11734.4|12
1653974770000|2022-05-31 05:26:10|11739.1|11736.3|11739.5|11736.7|11739.9|11736.7|11739|11735.9|2
1653974780000|2022-05-31 05:26:20|11739.3|11736.5|11738.2|11735.4|11739.3|11736.5|11738|11735.2|6
1653974790000|2022-05-31 05:26:30|11738.5|11735.7|11735.2|11732.4|11738.5|11735.7|11733.2|11730.4|53
1653974800000|2022-05-31 05:26:40|11735.7|11732.9|11737.2|11734.4|11737.3|11734.4|11735.7|11732.8|17
1653974810000|2022-05-31 05:26:50|11737.5|11734.7|11737.4|11734.6|11738.2|11735.4|11736.7|11733.9|5
1653974820000|2022-05-31 05:27:00|11737.2|11734.4|11740.5|11737.7|11740.5|11737.7|11737.2|11734.4|12
1653974830000|2022-05-31 05:27:10|11740.7|11737.9|11740.7|11737.9|11741.2|11738.4|11739.7|11736.9|3
1653974840000|2022-05-31 05:27:20|11740.5|11737.7|11741.2|11738.4|11741.2|11738.4|11739.6|11736.8|7
1653974850000|2022-05-31 05:27:30|11740.9|11738.1|11745.2|11742.4|11745.3|11742.4|11740.7|11737.5|16
1653974860000|2022-05-31 05:27:40|11745.5|11742.7|11745.2|11742.4|11746.3|11743.4|11744.8|11742|23
1653974870000|2022-05-31 05:27:50|11744.6|11741.8|11745.2|11742.4|11745.2|11742.4|11744.2|11741.4|4
1653974880000|2022-05-31 05:28:00|11744.6|11741.8|11744.4|11741.6|11744.6|11741.8|11744.4|11741.6|1
1653974890000|2022-05-31 05:28:10|11745.2|11742.4|11748.8|11746|11749.2|11746.4|11745.2|11742.4|22
1653974900000|2022-05-31 05:28:20|11749.3|11746.5|11749|11746.2|11750.8|11748|11749|11745.9|14
1653974910000|2022-05-31 05:28:30|11751|11748.2|11756.2|11753.4|11757.5|11754.7|11751|11748.2|67
1653974920000|2022-05-31 05:28:40|11755.9|11753.1|11754.5|11751.7|11756.2|11753.4|11753.8|11751|11
1653974930000|2022-05-31 05:28:50|11754.2|11751.4|11755|11752.2|11755|11752.2|11754|11751.2|11
1653974940000|2022-05-31 05:29:00|11754.8|11752|11753.2|11750.4|11754.9|11752|11753.2|11750.4|1
1653974950000|2022-05-31 05:29:10|11753.5|11750.7|11752.7|11749.9|11753.5|11750.7|11752.7|11749.9|10
1653974960000|2022-05-31 05:29:20|11752|11749.2|11751.5|11748.7|11753.1|11749.7|11751.5|11748.7|8
1653974970000|2022-05-31 05:29:30|11751|11748.2|11748.8|11746|11751|11748.2|11748.5|11745.3|7
1653974980000|2022-05-31 05:29:40|11749.1|11745.1|11746.6|11742.6|11749.1|11745.1|11745.8|11742.6|8
1653974990000|2022-05-31 05:29:50|11746.9|11742.9|11746.3|11743.5|11748|11745.2|11745.8|11742.9|2
1653975000000|2022-05-31 05:30:00|11746.8|11744|11753.2|11750.4|11754.5|11751.7|11746.3|11743.5|53
1653975010000|2022-05-31 05:30:10|11752.2|11749.4|11750|11747.2|11753.7|11750.9|11748|11745.2|12
1653975020000|2022-05-31 05:30:20|11749.4|11746.6|11745.5|11742.7|11751.1|11748.2|11745.5|11742.7|15
1653975030000|2022-05-31 05:30:30|11746|11743.2|11744|11741.2|11748.9|11745.2|11743|11740.2|18
1653975040000|2022-05-31 05:30:40|11743.4|11740.6|11743|11740.2|11744.3|11741.2|11742.7|11739.8|6
1653975050000|2022-05-31 05:30:50|11743.2|11740.4|11743.2|11740.4|11744.8|11741.9|11742.7|11739.8|5
1653975060000|2022-05-31 05:31:00|11743|11740.2|11744|11741.2|11744.7|11741.9|11741.5|11738.7|36
1653975070000|2022-05-31 05:31:10|11744.2|11741.4|11744.5|11741.7|11744.8|11741.9|11743.2|11740.1|7
1653975080000|2022-05-31 05:31:20|11744.7|11741.9|11747.2|11744.4|11749.2|11746.4|11744.7|11741.9|17
1653975090000|2022-05-31 05:31:30|11747|11744.2|11747.7|11744.9|11747.8|11744.9|11746.5|11743.7|5
1653975100000|2022-05-31 05:31:40|11748.1|11744.1|11746.7|11743.9|11748.1|11744.9|11744.7|11741.8|6
1653975110000|2022-05-31 05:31:50|11746.5|11743.7|11747.8|11743.8|11747.8|11743.9|11745|11742.2|4
1653975120000|2022-05-31 05:32:00|11747.5|11744.7|11748.7|11745.9|11751.8|11748.9|11747.5|11744.7|3
1653975130000|2022-05-31 05:32:10|11749.8|11745.8|11751.8|11747.8|11751.8|11748.2|11748.7|11745.8|3
1653975140000|2022-05-31 05:32:20|11751|11748.2|11748.7|11745.9|11752|11749.2|11748.7|11745.9|5
1653975150000|2022-05-31 05:32:30|11748.2|11745.4|11749.7|11746.9|11750.7|11747.9|11746.4|11743.6|3
1653975160000|2022-05-31 05:32:40|11750.8|11746.8|11751.7|11748.9|11752.8|11749.1|11750.8|11746.8|5
1653975170000|2022-05-31 05:32:50|11751.4|11748.6|11753.7|11750.9|11753.7|11750.9|11751.4|11748.6|7
1653975180000|2022-05-31 05:33:00|11754|11750|11750.7|11747.9|11754|11750.9|11749.9|11747|15
1653975190000|2022-05-31 05:33:10|11751.3|11747.3|11753.7|11750.9|11753.9|11751.1|11750.9|11747.3|6
1653975200000|2022-05-31 05:33:20|11753.9|11751.1|11752.2|11749.4|11753.9|11751.1|11751.9|11749.1|2
1653975210000|2022-05-31 05:33:30|11751.9|11749.1|11753.9|11751.1|11753.9|11751.1|11751.9|11749.1|3
1653975220000|2022-05-31 05:33:40|11753.2|11750.4|11749.9|11747.1|11753.4|11750.6|11748.9|11746.1|7
1653975230000|2022-05-31 05:33:50|11748.9|11746.1|11743.9|11741.1|11748.9|11746.1|11742.9|11740.1|11
1653975240000|2022-05-31 05:34:00|11744.2|11741.4|11744.9|11742.1|11748.6|11744.3|11742.9|11740.1|24
1653975250000|2022-05-31 05:34:10|11746|11742|11748.9|11746.1|11749.4|11746.6|11744.4|11741.6|7
1653975260000|2022-05-31 05:34:20|11748.4|11745.6|11748.4|11745.6|11753.3|11747.1|11747.6|11744.5|17
1653975270000|2022-05-31 05:34:30|11748.1|11745.3|11748.1|11745.3|11748.9|11746.1|11748.1|11745.3|2
1653975280000|2022-05-31 05:34:40|11749.2|11745.2|11750.9|11748.1|11752|11748.6|11748.9|11745.2|14
1653975290000|2022-05-31 05:34:50|11751.2|11748.4|11753.9|11751.1|11753.9|11751.1|11749.9|11747.1|10
1653975300000|2022-05-31 05:35:00|11754.2|11751.4|11755.8|11751.8|11756|11753.1|11753.9|11751|17
1653975310000|2022-05-31 05:35:10|11754.9|11752.1|11756.9|11754.1|11757.2|11754.4|11754.9|11752|12
1653975320000|2022-05-31 05:35:20|11757.2|11754.4|11753.1|11750.3|11757.2|11754.4|11753.1|11750|5
1653975330000|2022-05-31 05:35:30|11753.9|11751.1|11754.1|11751.3|11755.2|11752.1|11753.9|11751.1|2
1653975340000|2022-05-31 05:35:40|11753.6|11750.8|11752.4|11749.6|11753.6|11750.8|11750.9|11748.1|5
1653975350000|2022-05-31 05:35:50|11752.6|11749.8|11756.1|11753.3|11757.4|11754.6|11752.6|11749.8|8
1653975360000|2022-05-31 05:36:00|11755.9|11753.1|11752.9|11750.1|11756.4|11753.6|11751.9|11749.1|11
1653975370000|2022-05-31 05:36:10|11753.2|11749.2|11748.1|11745.3|11753.2|11750.1|11747.4|11744.6|11
1653975380000|2022-05-31 05:36:20|11748.4|11745.6|11748.9|11746.1|11750.9|11748.1|11747.6|11744.8|8
1653975390000|2022-05-31 05:36:30|11748.1|11745.3|11745.9|11743.1|11749|11745.3|11745.9|11743.1|13
1653975400000|2022-05-31 05:36:40|11746.5|11743.7|11745.4|11742.6|11746.5|11743.7|11745.4|11742.6|6
1653975410000|2022-05-31 05:36:50|11744.8|11742|11745.1|11742.3|11746.2|11743.1|11742.9|11740.1|23
1653975420000|2022-05-31 05:37:00|11746|11742|11745.1|11742.3|11749.2|11746.3|11744.1|11741.3|10
1653975430000|2022-05-31 05:37:10|11745.4|11741.4|11746.1|11743.3|11747|11743.3|11744.1|11741|3
1653975440000|2022-05-31 05:37:20|11745.1|11742.3|11746.1|11743.3|11746.2|11743.3|11744.6|11741.8|1
1653975450000|2022-05-31 05:37:30|11746.6|11743.8|11744|11741.2|11747.2|11744.3|11744|11741.2|9
1653975460000|2022-05-31 05:37:40|11743.6|11740.8|11744.7|11741.9|11745.2|11742.3|11742.1|11739.2|5
1653975470000|2022-05-31 05:37:50|11745.1|11742.3|11747.1|11744.3|11747.2|11744.3|11745.1|11742|0
1653975480000|2022-05-31 05:38:00|11747.2|11743.2|11750.1|11747.3|11751|11747.3|11744.9|11742.1|15
1653975490000|2022-05-31 05:38:10|11751|11747|11750.3|11747.5|11751|11748.1|11748.3|11745.5|5
1653975500000|2022-05-31 05:38:20|11750.9|11748.1|11748.6|11745.8|11750.9|11748.1|11748.6|11745.8|6
1653975510000|2022-05-31 05:38:30|11749.1|11746.3|11748.6|11745.8|11749.1|11746.3|11748.6|11745.8|0
1653975520000|2022-05-31 05:38:40|11748.3|11745.5|11745.1|11742.3|11748.3|11745.5|11745.1|11742.3|6
1653975530000|2022-05-31 05:38:50|11745.4|11742.6|11746.1|11743.3|11746.1|11743.3|11745.1|11742.3|1
1653975540000|2022-05-31 05:39:00|11745.9|11743.1|11747.1|11744.3|11747.6|11744.8|11744.1|11741.3|15
1653975550000|2022-05-31 05:39:10|11747.4|11743.4|11748.1|11745.3|11748.6|11745.8|11746.9|11743.2|3
1653975560000|2022-05-31 05:39:20|11747.8|11745|11746.1|11743.3|11748.1|11745.3|11746.1|11743.3|3
1653975570000|2022-05-31 05:39:30|11746.2|11742.2|11745.2|11741.2|11746.2|11742.3|11743.8|11741|7
1653975580000|2022-05-31 05:39:40|11744.1|11741.3|11743.6|11740.8|11745.2|11741.3|11743.6|11740.6|3
1653975590000|2022-05-31 05:39:50|11743.9|11741.1|11744.1|11741.3|11745.2|11742.3|11742.1|11739.2|18
1653975600000|2022-05-31 05:40:00|11744.7|11740.7|11743.6|11740.8|11746.4|11743.3|11743.1|11740.3|1
1653975610000|2022-05-31 05:40:10|11743.3|11740.5|11743.1|11740.3|11745.4|11742.3|11743.1|11740.3|3
1653975620000|2022-05-31 05:40:20|11742.3|11739.5|11742.9|11740.1|11742.9|11740.1|11741.1|11738.3|3
1653975630000|2022-05-31 05:40:30|11743.1|11740.3|11742.1|11739.3|11743.2|11740.3|11741.5|11738.2|6
1653975640000|2022-05-31 05:40:40|11741.8|11739|11745.2|11741.2|11745.2|11741.5|11741.1|11738|2
1653975650000|2022-05-31 05:40:50|11744|11740.8|11741.1|11738.3|11745.2|11742.3|11741.1|11738.3|10
1653975660000|2022-05-31 05:41:00|11740.6|11737.8|11741.1|11738.3|11746.7|11743.9|11740.6|11737.8|26
1653975670000|2022-05-31 05:41:10|11742.2|11738.2|11742.1|11739.3|11742.4|11739.3|11741.1|11738.2|3
1653975680000|2022-05-31 05:41:20|11742.6|11739.8|11741.1|11738.3|11742.6|11739.8|11740.1|11737|10
1653975690000|2022-05-31 05:41:30|11740.5|11737.7|11739.1|11736.3|11740.5|11737.7|11738.6|11735.8|13
1653975700000|2022-05-31 05:41:40|11738.8|11736|11741.1|11738.3|11742.1|11739.3|11738.8|11736|7
1653975710000|2022-05-31 05:41:50|11741.4|11738.6|11740.1|11737.3|11741.6|11738.8|11739.1|11736|9
1653975720000|2022-05-31 05:42:00|11740.3|11737.5|11744.1|11741.3|11745.4|11742.3|11739.1|11736.3|10
1653975730000|2022-05-31 05:42:10|11743.1|11740.3|11744.2|11740.2|11744.2|11740.3|11741.1|11738.2|3
1653975740000|2022-05-31 05:42:20|11743.1|11740.3|11740.1|11737.3|11744.2|11740.3|11739.5|11736.7|13
1653975750000|2022-05-31 05:42:30|11740.4|11737.6|11742.1|11739.3|11743.4|11740.3|11740.1|11737.3|5
1653975760000|2022-05-31 05:42:40|11741.8|11739|11740.6|11737.8|11743.2|11739.2|11740.1|11737.3|3
1653975770000|2022-05-31 05:42:50|11739.7|11736.9|11737.1|11734.3|11739.7|11736.9|11737.1|11734|16
1653975780000|2022-05-31 05:43:00|11737.4|11734.6|11735.1|11732.3|11737.4|11734.6|11734.4|11731.6|27
1653975790000|2022-05-31 05:43:10|11735.4|11732.6|11735.6|11732.8|11736.6|11733.8|11734.5|11731.4|15
1653975800000|2022-05-31 05:43:20|11735.3|11732.5|11736.1|11733.3|11737.1|11734.3|11735.1|11732.3|3
1653975810000|2022-05-31 05:43:30|11735.6|11732.8|11739.1|11736.3|11739.6|11736.8|11735.6|11732.8|5
1653975820000|2022-05-31 05:43:40|11739.4|11736.6|11741.1|11738.3|11741.1|11738.3|11738.9|11736.1|5
1653975830000|2022-05-31 05:43:50|11740.9|11738.1|11741.1|11738.3|11743.2|11740.3|11740.1|11737.3|7
1653975840000|2022-05-31 05:44:00|11742|11738|11742.1|11739.3|11742.6|11739.8|11741.1|11738|1
1653975850000|2022-05-31 05:44:10|11742.4|11739.6|11741.6|11738.8|11742.6|11739.8|11741.6|11738.8|1
1653975860000|2022-05-31 05:44:20|11741.9|11739.1|11743.2|11739.2|11743.2|11740.3|11741.6|11738.8|7
1653975870000|2022-05-31 05:44:30|11743.1|11740.3|11743.1|11740.3|11744.2|11741.3|11742.1|11739|1
1653975880000|2022-05-31 05:44:40|11743.7|11740.9|11742.1|11739.3|11744.1|11741.3|11741.8|11739|0
1653975890000|2022-05-31 05:44:50|11743.1|11740.3|11742.7|11739.9|11744.2|11741.3|11742.1|11739.3|11
1653975900000|2022-05-31 05:45:00|11742.1|11739.3|11737.1|11734.3|11742.1|11739.3|11737.1|11734|10
1653975910000|2022-05-31 05:45:10|11737.4|11734.6|11740.1|11737.3|11740.6|11737.8|11737.1|11734|8
1653975920000|2022-05-31 05:45:20|11740.6|11737.8|11743.1|11740.3|11743.1|11740.3|11740.6|11737.8|3
1653975930000|2022-05-31 05:45:30|11743.2|11739.2|11738.6|11735.8|11743.2|11740.3|11737.8|11734.4|75
1653975940000|2022-05-31 05:45:40|11738.1|11735.3|11738.4|11734.4|11738.4|11735.3|11736.1|11733|14
1653975950000|2022-05-31 05:45:50|11738.2|11734.2|11737.1|11734.3|11738.4|11735.3|11736.1|11733.2|25
1653975960000|2022-05-31 05:46:00|11736.9|11734.1|11728.1|11725.3|11736.9|11734.1|11728.1|11725.3|42
1653975970000|2022-05-31 05:46:10|11729.1|11726.3|11729.1|11726.3|11731.1|11728.3|11728.6|11725.8|32
1653975980000|2022-05-31 05:46:20|11729.6|11726.8|11732.1|11729.3|11732.1|11729.3|11729.6|11726.8|12
1653975990000|2022-05-31 05:46:30|11732.9|11730.1|11732.1|11729.3|11733.1|11730.3|11731.6|11728.8|10
1653976000000|2022-05-31 05:46:40|11732.4|11729.6|11732.1|11729.3|11733.1|11730.3|11731.1|11728.3|21
1653976010000|2022-05-31 05:46:50|11731.8|11729|11731.6|11728.8|11731.8|11729|11730.6|11727.8|4
1653976020000|2022-05-31 05:47:00|11731.3|11728.5|11729.1|11726.3|11731.6|11728.8|11728.3|11725.5|22
1653976030000|2022-05-31 05:47:10|11728.3|11725.5|11731.6|11728.8|11731.6|11728.8|11728.3|11725.4|18
1653976040000|2022-05-31 05:47:20|11731.3|11728.5|11737.8|11735|11738.1|11735.3|11731.1|11728.3|91
1653976050000|2022-05-31 05:47:30|11738.1|11735.3|11735.1|11732.3|11739.6|11736.8|11734.1|11729.3|51
1653976060000|2022-05-31 05:47:40|11735.3|11732.5|11734.6|11731.8|11736.1|11733.3|11734.6|11731.8|3
1653976070000|2022-05-31 05:47:50|11735.1|11732.3|11733.6|11730.8|11736|11733.2|11733.6|11730.8|11
1653976080000|2022-05-31 05:48:00|11733.1|11730.3|11734.1|11731.3|11734.1|11731.3|11732.6|11729.8|6
1653976090000|2022-05-31 05:48:10|11734.9|11730.9|11738.1|11735.3|11739.1|11736.3|11734.9|11730.9|12
1653976100000|2022-05-31 05:48:20|||||||||1
1653976110000|2022-05-31 05:48:30|11737.6|11734.8|11738|11735.2|11738|11735.2|11737.5|11734.7|1
1653976120000|2022-05-31 05:48:40|11737.5|11734.7|11737|11734.2|11738|11735.2|11737|11734.2|2
1653976130000|2022-05-31 05:48:50|11737.6|11734.8|11738|11735.2|11738.5|11735.7|11736.5|11733.7|5
1653976140000|2022-05-31 05:49:00|11737.5|11734.7|11737.9|11735.1|11737.9|11735.1|11737|11734.2|2
1653976150000|2022-05-31 05:49:10|11738|11735.2|11737|11734.2|11738|11735.2|11736.5|11733.7|8
1653976160000|2022-05-31 05:49:20|11738.5|11735.7|11739|11736.2|11739.5|11736.7|11738.3|11735.5|6
1653976170000|2022-05-31 05:49:30|11739.5|11736.7|11739|11736.2|11741|11738.2|11739|11736.2|4
1653976180000|2022-05-31 05:49:40|11739.3|11736.5|11738.5|11735.7|11739.3|11736.5|11738|11735.2|2
1653976190000|2022-05-31 05:49:50|11738.3|11735.5|11739.5|11736.7|11740|11737.2|11737.7|11734.8|4
1653976200000|2022-05-31 05:50:00|11739|11736.2|11740.5|11737.7|11740.5|11737.7|11738.3|11735.5|5
1653976210000|2022-05-31 05:50:10|11740.4|11737.6|11739.3|11736.5|11741.5|11738.7|11736.5|11733.7|17
1653976220000|2022-05-31 05:50:20|11739.5|11736.7|11739|11736.2|11739.5|11736.7|11738.5|11735.7|1
1653976230000|2022-05-31 05:50:30|11740|11737.2|11740|11737.2|11740|11737.2|11740|11737.2|1
1653976240000|2022-05-31 05:50:40|11739.4|11736.6|11739.5|11736.7|11739.5|11736.7|11739|11736.2|2
1653976250000|2022-05-31 05:50:50|11740|11737.2|11737.5|11734.7|11740.5|11737.7|11737.5|11734.3|8
1653976260000|2022-05-31 05:51:00|11737.4|11734.6|11738.2|11735.4|11738.5|11735.7|11737.4|11734.6|1
1653976270000|2022-05-31 05:51:10|11738.8|11736|11741|11738.2|11741.3|11738.2|11738.8|11736|2
1653976280000|2022-05-31 05:51:20|11741.3|11738.5|11744.2|11741.4|11746.4|11743.6|11740.7|11737.9|44
1653976290000|2022-05-31 05:51:30|11744.5|11741.7|11745|11742.2|11745.5|11742.7|11743.5|11740.3|11
1653976300000|2022-05-31 05:51:40|11745.2|11742.4|11749.5|11746.7|11749.5|11746.7|11745.2|11742.4|30
1653976310000|2022-05-31 05:51:50|11749|11746.2|11749.3|11745.3|11750.5|11747.7|11748.2|11744.3|17
1653976320000|2022-05-31 05:52:00|11751.6|11743.6|11747.7|11744.9|11751.6|11747.2|11747.2|11743.5|12
1653976330000|2022-05-31 05:52:10|11747.2|11744.4|11748.4|11745.6|11748.4|11745.6|11747.2|11744.1|6
1653976340000|2022-05-31 05:52:20|11748.2|11745.4|11749.4|11746.6|11751.2|11748.4|11748.2|11745.4|28
1653976350000|2022-05-31 05:52:30|11750.2|11747.4|11754.2|11751.4|11754.2|11751.4|11750.2|11747.4|18
1653976360000|2022-05-31 05:52:40|11754.7|11751.9|11752.2|11749.4|11755.7|11752.9|11752.2|11749.4|12
1653976370000|2022-05-31 05:52:50|11753.2|11750.4|11753.2|11750.4|11754.1|11751.2|11752.2|11749.4|3
1653976380000|2022-05-31 05:53:00|11753.5|11749.5|11750.2|11747.4|11753.5|11749.9|11749.2|11746.1|5
1653976390000|2022-05-31 05:53:10|11750.5|11746.5|11750.4|11747.6|11750.8|11747.6|11747.4|11744.3|16
1653976400000|2022-05-31 05:53:20|11750.8|11746.8|11751.7|11748.9|11751.7|11748.9|11750.4|11746.8|1
1653976410000|2022-05-31 05:53:30|11751.4|11748.6|11751.4|11748.6|11751.8|11748.6|11750.9|11747.8|3
1653976420000|2022-05-31 05:53:40|11751.8|11747.8|11747.4|11744.6|11751.8|11747.8|11747.4|11744.5|12
1653976430000|2022-05-31 05:53:50|11748.3|11744.3|11751.4|11748.6|11752.4|11749.6|11747.4|11744.3|23
1653976440000|2022-05-31 05:54:00|11752|11749.2|11754.2|11751.4|11754.7|11751.9|11752|11749.2|17
1653976450000|2022-05-31 05:54:10|11754|11751.2|11753.7|11750.9|11755.2|11752.4|11753.7|11750.9|2
1653976460000|2022-05-31 05:54:20|11752.9|11750.1|11752.2|11749.4|11752.9|11750.1|11751.2|11748.3|8
1653976470000|2022-05-31 05:54:30|11753.1|11749.1|11754.2|11751.4|11754.5|11751.4|11750.2|11747.1|4
1653976480000|2022-05-31 05:54:40|11754.7|11751.9|11753.4|11750.6|11754.7|11751.9|11753.4|11750.6|8
1653976490000|2022-05-31 05:54:50|11753.2|11750.4|11754.7|11751.9|11754.7|11751.9|11752.2|11749.4|7
1653976500000|2022-05-31 05:55:00|11757.7|11754.9|11761.5|11758.7|11763.5|11760.7|11756.9|11753.5|117
1653976510000|2022-05-31 05:55:10|11762.9|11758.9|11759.2|11756.4|11762.9|11759.5|11759|11755.9|15
1653976520000|2022-05-31 05:55:20|11759.6|11756.8|11759.5|11756.7|11761.8|11758.2|11759|11753.8|5
1653976530000|2022-05-31 05:55:30|11761|11758.2|11761.1|11757.1|11762.3|11759.2|11760|11757.1|9
1653976540000|2022-05-31 05:55:40|11760.8|11758|11762|11759.2|11763.3|11760.2|11759.8|11756.1|10
1653976550000|2022-05-31 05:55:50|11762.9|11758.9|11765|11762.2|11767.3|11764.2|11762.9|11758.9|43
1653976560000|2022-05-31 05:56:00|11765.6|11762.8|11761|11758.2|11766.3|11763.2|11759|11756.2|65
1653976570000|2022-05-31 05:56:10|11760.2|11757.4|11759|11756.2|11761.3|11758|11758.5|11755.7|7
1653976580000|2022-05-31 05:56:20|11759.6|11756.8|11759.5|11756.7|11760|11757.2|11758.5|11755.7|4
1653976590000|2022-05-31 05:56:30|11759|11756.2|11762.8|11760|11763|11760.2|11758.5|11755.7|107
1653976600000|2022-05-31 05:56:40|11761.9|11757.9|11760.8|11758|11762.3|11759.2|11760.3|11757.5|7
1653976610000|2022-05-31 05:56:50|11760|11757.2|11760.8|11758|11761.8|11759|11760|11756.9|7
1653976620000|2022-05-31 05:57:00|11761.3|11758.5|11762.2|11759.4|11763.3|11760.5|11760.5|11757.7|13
1653976630000|2022-05-31 05:57:10|11762|11759.2|11765.6|11762.8|11765.6|11762.8|11762|11759.2|9
1653976640000|2022-05-31 05:57:20|11765.8|11763|11765|11762.2|11765.9|11763|11764.7|11761.3|17
1653976650000|2022-05-31 05:57:30|11765.3|11762.5|11765.1|11762.3|11766.1|11763|11764.8|11761.3|19
1653976660000|2022-05-31 05:57:40|11764.8|11762|11764|11761.2|11765.6|11762.2|11763.5|11760.3|16
1653976670000|2022-05-31 05:57:50|11764.8|11762|11763.8|11761|11765.1|11762|11763|11759.6|10
1653976680000|2022-05-31 05:58:00|11764|11761.2|11765|11762.2|11767.3|11764.5|11764|11760.3|37
1653976690000|2022-05-31 05:58:10|11765.3|11761.3|11764.2|11761.4|11765.6|11762.8|11763.9|11761.1|38
1653976700000|2022-05-31 05:58:20|11764.5|11760.5|11761.8|11759|11764.5|11761.1|11761.6|11758.4|16
1653976710000|2022-05-31 05:58:30|11762.2|11759.4|11763.1|11759.1|11764|11761.2|11761.5|11758.1|37
1653976720000|2022-05-31 05:58:40|11762.9|11758.9|11762.8|11760|11763.1|11760.2|11762|11758.9|8
1653976730000|2022-05-31 05:58:50|11763|11760.2|11764|11761.2|11764.9|11761.4|11761.7|11758.7|16
1653976740000|2022-05-31 05:59:00|11763.7|11760.9|11762|11759.2|11763.7|11760.9|11762|11758.9|3
1653976750000|2022-05-31 05:59:10|11762.9|11758.9|11761.5|11758.7|11763.1|11759.4|11761.5|11758.7|0
1653976760000|2022-05-31 05:59:20|11762.5|11759.7|11763|11760.2|11763.5|11760.7|11762.5|11759.7|8
1653976770000|2022-05-31 05:59:30|11763.3|11760.5|11763.7|11760.9|11765|11762.2|11763.3|11760.5|4
1653976780000|2022-05-31 05:59:40|11763.8|11761|11762|11759.2|11764|11761.2|11762|11758.8|10
1653976790000|2022-05-31 05:59:50|11761.7|11758.9|11759.5|11756.7|11761.7|11758.9|11758.5|11755.7|18
1653976800000|2022-05-31 06:00:00|11760.5|11757.7|11761.3|11757.3|11762.5|11759.7|11759.5|11756.3|17
1653976810000|2022-05-31 06:00:10|11760.4|11757.6|11763.1|11759.1|11764|11761.2|11759.7|11756.9|16
1653976820000|2022-05-31 06:00:20|11763|11760.2|11764.6|11761.8|11764.6|11761.8|11762|11759.1|15
1653976830000|2022-05-31 06:00:30|11764|11761.2|11767|11764.2|11767.8|11764.5|11763.3|11759.8|15
1653976840000|2022-05-31 06:00:40|11767.3|11764.5|11775.1|11767.1|11775.1|11771.2|11767|11764.2|42
1653976850000|2022-05-31 06:00:50|11773.4|11769.4|11776.5|11773.7|11779.1|11775.7|11773.4|11769.4|107
1653976860000|2022-05-31 06:01:00|11776|11773.2|11774|11771.2|11776.1|11773.2|11772|11769.1|63
1653976870000|2022-05-31 06:01:10|11774.3|11770.3|11777|11774.2|11777|11774.2|11772|11769.2|48
1653976880000|2022-05-31 06:01:20|11777.1|11773.1|11777.2|11774.4|11778.1|11774.7|11775.7|11772.8|26
1653976890000|2022-05-31 06:01:30|11777|11774.2|11790|11787.2|11796|11790.9|11777|11773.8|304
1653976900000|2022-05-31 06:01:40|11793.6|11785.6|11782|11779.2|11793.6|11788.2|11780|11777.2|97
1653976910000|2022-05-31 06:01:50|11781.7|11778.9|11782.1|11778.1|11782.5|11779.4|11780|11777.2|38
1653976920000|2022-05-31 06:02:00|11782|11779.2|11783|11780.2|11786.3|11783.2|11781.5|11777.6|42
1653976930000|2022-05-31 06:02:10|11784.1|11781.3|11789.3|11785.3|11790.1|11786.2|11783|11779.5|23
1653976940000|2022-05-31 06:02:20|11789|11786.2|11787|11784.2|11790.1|11786.4|11786.9|11784.1|17
1653976950000|2022-05-31 06:02:30|11788|11785.2|11793.2|11790.4|11793.5|11790.7|11788|11785.2|33
1653976960000|2022-05-31 06:02:40|11794|11791.2|11796.2|11793.4|11796.2|11793.4|11792.9|11790.1|42
1653976970000|2022-05-31 06:02:50|11795.2|11792.4|11791|11788.2|11797|11794.2|11789.7|11786.3|59
1653976980000|2022-05-31 06:03:00|11790.7|11787.9|11788.5|11785.7|11792.3|11789.2|11787.2|11783|37
1653976990000|2022-05-31 06:03:10|11788.7|11785.9|11791.9|11789.1|11792.1|11789.1|11788.7|11784.1|34
1653977000000|2022-05-31 06:03:20|11792.2|11789.4|11791.4|11788.6|11793.3|11790.1|11790.4|11787.6|13
1653977010000|2022-05-31 06:03:30|11791.7|11788.9|11791|11787|11792.3|11789.1|11789.7|11786.9|7
1653977020000|2022-05-31 06:03:40|11790.9|11788.1|11793|11790.2|11793.4|11790.6|11789.9|11787.1|13
1653977030000|2022-05-31 06:03:50|11792.9|11790.1|11793.9|11791.1|11795.3|11791.7|11791.7|11788.8|10
1653977040000|2022-05-31 06:04:00|11794.2|11791.4|11787.9|11785.1|11794.3|11791.4|11785.7|11782.9|59
1653977050000|2022-05-31 06:04:10|11787.7|11784.9|11788.9|11786.1|11791|11788.1|11787.7|11784.9|9
1653977060000|2022-05-31 06:04:20|11788.7|11785.9|11791.9|11789.1|11799.4|11796.6|11788.4|11785.6|117
1653977070000|2022-05-31 06:04:30|11793|11789|11793.3|11789.3|11795|11792.1|11791.9|11786.3|59
1653977080000|2022-05-31 06:04:40|11794.9|11792.1|11796|11792|11796.3|11792.7|11794.2|11791.3|15
1653977090000|2022-05-31 06:04:50|11794.9|11792.1|11794.9|11792.1|11798.3|11795.1|11793.9|11790.3|18
1653977100000|2022-05-31 06:05:00|11795.8|11791.8|11795|11791|11796.2|11793.1|11793.9|11791|15
1653977110000|2022-05-31 06:05:10|11794.1|11791.3|11792.9|11790.1|11794.1|11791.3|11792.4|11789.6|6
1653977120000|2022-05-31 06:05:20|11792.6|11789.8|11788.8|11784.8|11792.9|11790.1|11786.9|11784.1|25
1653977130000|2022-05-31 06:05:30|11789|11785|11795|11791|11797|11794.1|11787.4|11784.6|51
1653977140000|2022-05-31 06:05:40|11795.6|11791.6|11801.9|11799.1|11803|11799.9|11795.6|11791.6|132
1653977150000|2022-05-31 06:05:50|11802.8|11798.8|11800.2|11796.2|11802.8|11799.9|11798.4|11795.6|26
1653977160000|2022-05-31 06:06:00|11800|11796|11798.9|11796.1|11800.8|11797.6|11796.9|11792.5|37
1653977170000|2022-05-31 06:06:10|11798.4|11795.6|11800.6|11797.8|11801.6|11798.8|11794.9|11792.1|34
1653977180000|2022-05-31 06:06:20|11800.4|11797.6|11802|11798|11802.2|11799.1|11799.9|11797|20
1653977190000|2022-05-31 06:06:30|11801.9|11799.1|11796.1|11793.3|11802.2|11799.1|11796.1|11793.3|16
1653977200000|2022-05-31 06:06:40|11795.9|11793.1|11793.9|11791.1|11796|11793.1|11793.9|11791.1|13
1653977210000|2022-05-31 06:06:50|11795|11791|11792.9|11790.1|11795.2|11791.2|11791.9|11788.8|10
1653977220000|2022-05-31 06:07:00|11793.2|11790.4|11797.1|11794.3|11797.4|11794.6|11792.9|11790|41
1653977230000|2022-05-31 06:07:10|11796.6|11793.8|11798.1|11795.3|11798.1|11795.3|11795.9|11793.1|18
1653977240000|2022-05-31 06:07:20|11797.8|11795|11794.9|11792.1|11798|11795.1|11794.3|11791.2|16
1653977250000|2022-05-31 06:07:30|11794.6|11791.8|11791.9|11789.1|11794.6|11791.8|11790.9|11788.1|23
1653977260000|2022-05-31 06:07:40|11793|11789|11794.4|11791.6|11794.9|11792.1|11792.9|11789|11
1653977270000|2022-05-31 06:07:50|11794.1|11791.3|11792.9|11790.1|11794.9|11792.1|11792.7|11789.9|18
1653977280000|2022-05-31 06:08:00|11793.9|11791.1|11792.9|11790.1|11794.2|11791.1|11790.9|11788.1|10
1653977290000|2022-05-31 06:08:10|11793.2|11789.2|11793.9|11791.1|11794|11791.1|11790.9|11788.1|17
1653977300000|2022-05-31 06:08:20|11792.9|11790.1|11790.1|11787.3|11792.9|11790.1|11787.3|11784.2|31
1653977310000|2022-05-31 06:08:30|11789.9|11787.1|11790.9|11788.1|11792.2|11789.4|11789.3|11786.5|5
1653977320000|2022-05-31 06:08:40|11789.7|11786.9|11787.9|11785.1|11789.9|11787.1|11787.9|11785.1|18
1653977330000|2022-05-31 06:08:50|11788.2|11785.4|11785.6|11782.8|11790.2|11787.1|11783.1|11780.3|53
1653977340000|2022-05-31 06:09:00|11785.8|11783|11785.8|11783|11786.6|11783.5|11782.5|11779.1|25
1653977350000|2022-05-31 06:09:10|11785.3|11782.5|11786.4|11783.6|11788.2|11785.1|11783.8|11781|40
1653977360000|2022-05-31 06:09:20|11786.1|11783.3|11789.8|11787|11793.1|11788.6|11785.6|11782.8|41
1653977370000|2022-05-31 06:09:30|11789.5|11786.7|11793.3|11790.5|11793.4|11790.5|11789|11785.6|40
1653977380000|2022-05-31 06:09:40|11793.6|11790.8|11796.3|11793.5|11796.3|11793.5|11793.6|11790.8|29
1653977390000|2022-05-31 06:09:50|11797.2|11794.4|11798.5|11795.7|11799.6|11796.8|11797.2|11794.4|17
1653977400000|2022-05-31 06:10:00|11798.3|11795.5|11797.8|11795|11799.6|11796.8|11797.8|11795|22
1653977410000|2022-05-31 06:10:10|11797.5|11794.7|11798|11795.2|11798.8|11795.9|11796.5|11793.7|80
1653977420000|2022-05-31 06:10:20|11797.7|11794.9|11797.8|11793.8|11798.7|11795.9|11797|11793.8|22
1653977430000|2022-05-31 06:10:30|11798.1|11794.1|11796.3|11793.5|11799.4|11796|11794.2|11791.4|39
1653977440000|2022-05-31 06:10:40|11795.5|11792.7|11795.5|11792.7|11796.6|11793.5|11795.2|11792.4|5
1653977450000|2022-05-31 06:10:50|11794.7|11791.9|11792.2|11789.4|11794.7|11791.9|11791|11788.2|33
1653977460000|2022-05-31 06:11:00|11792.5|11789.7|11793.1|11790.3|11795.4|11792.6|11792.5|11789.7|43
1653977470000|2022-05-31 06:11:10|11793.3|11790.5|11792.5|11789.7|11794.8|11792|11791.5|11788.7|17
1653977480000|2022-05-31 06:11:20|11793.1|11790.3|11791.7|11788.9|11793.3|11790.5|11791.7|11788.9|17
1653977490000|2022-05-31 06:11:30|11791.5|11788.7|11792.5|11789.7|11792.8|11790|11791.5|11788.7|6
1653977500000|2022-05-31 06:11:40|11792.3|11789.5|11793.3|11790.5|11793.8|11791|11791.5|11788.7|8
1653977510000|2022-05-31 06:11:50|11793.5|11790.7|11795.3|11792.5|11795.3|11792.5|11792.8|11790|10
1653977520000|2022-05-31 06:12:00|11795.9|11793.1|11794.5|11791.7|11795.9|11793.1|11794.3|11791.5|7
1653977530000|2022-05-31 06:12:10|11794.8|11792|11798.3|11795.5|11799.4|11796.5|11794.5|11791.7|18
1653977540000|2022-05-31 06:12:20|11798.9|11796.1|11799.3|11796.5|11799.3|11796.5|11798.3|11795.5|7
1653977550000|2022-05-31 06:12:30|11799.6|11796.8|11810.3|11807.5|11811.9|11809.1|11799.6|11796.8|155
1653977560000|2022-05-31 06:12:40|11809.6|11806.8|11809.3|11806.5|11811.2|11808.3|11808.8|11806|27
1653977570000|2022-05-31 06:12:50|11809.9|11807.1|11802.9|11800.1|11810.3|11807.5|11800|11797.2|65
1653977580000|2022-05-31 06:13:00|11803.3|11800.5|11804.8|11802|11806.3|11803.5|11803.3|11800.4|19
1653977590000|2022-05-31 06:13:10|11804.3|11801.5|11798.7|11795.9|11804.6|11801.5|11796.9|11794|48
1653977600000|2022-05-31 06:13:20|11799.3|11796.5|11796.7|11793.9|11799.5|11796.7|11794.7|11791.9|25
1653977610000|2022-05-31 06:13:30|11797.2|11794.4|11802.3|11799.5|11802.3|11799.5|11795.9|11792.8|22
1653977620000|2022-05-31 06:13:40|11802.9|11800.1|11802.3|11799.5|11804.4|11801.5|11802.3|11799.5|15
1653977630000|2022-05-31 06:13:50|11804.3|11801.5|11804|11801.2|11804.8|11802|11802.8|11800|24
1653977640000|2022-05-31 06:14:00|11803.8|11801|11805.3|11802.5|11807.8|11805|11803.8|11801|15
1653977650000|2022-05-31 06:14:10|11804.1|11801.3|11804.5|11801.7|11806.6|11803.5|11802.8|11800|32
1653977660000|2022-05-31 06:14:20|11804.3|11801.5|11803.3|11800.5|11804.3|11801.5|11802.3|11799.5|6
1653977670000|2022-05-31 06:14:30|11803.4|11799.4|11804.3|11801.5|11804.3|11801.5|11801.8|11799|25
1653977680000|2022-05-31 06:14:40|11804.6|11801.8|11800.9|11798.1|11804.8|11802|11800.3|11797.5|18
1653977690000|2022-05-31 06:14:50|11800.6|11797.8|11804.6|11801.8|11805.4|11802.5|11800.3|11796.6|15
1653977700000|2022-05-31 06:15:00|11804.3|11801.5|11806.3|11803.5|11808.8|11806|11803.3|11800.5|35
1653977710000|2022-05-31 06:15:10|11807.2|11804.4|11808.3|11805.5|11808.4|11805.5|11806.3|11803.5|8
1653977720000|2022-05-31 06:15:20|11807.7|11804.9|11808.8|11806|11809.3|11806.5|11807.7|11804.9|22
1653977730000|2022-05-31 06:15:30|11809.4|11806.6|11810.4|11806.4|11814.8|11812|11807.8|11805|79
1653977740000|2022-05-31 06:15:40|11810.1|11807.3|11810.3|11807.5|11810.8|11808|11808.8|11806|22
1653977750000|2022-05-31 06:15:50|11810.8|11808|11810.8|11808|11811.3|11808.5|11809.8|11807|11
1653977760000|2022-05-31 06:16:00|11810.5|11807.7|11801.1|11798.3|11810.8|11808|11800.8|11797.4|73
1653977770000|2022-05-31 06:16:10|11801.3|11798.5|11803.1|11800.3|11803.3|11800.5|11799.8|11797|48
1653977780000|2022-05-31 06:16:20|11804.1|11801.3|11796.3|11793.5|11804.8|11802|11796.3|11793.2|38
1653977790000|2022-05-31 06:16:30|11796.9|11794.1|11797|11794.2|11797.6|11794.8|11795.3|11792.5|17
1653977800000|2022-05-31 06:16:40|11797.1|11794.3|11796.3|11793.5|11797.3|11794.5|11794.3|11791.5|34
1653977810000|2022-05-31 06:16:50|11795.3|11792.5|11794.3|11791.5|11795.8|11793|11794.3|11791.5|4
1653977820000|2022-05-31 06:17:00|11794.6|11791.8|11792.8|11790|11795.3|11792.5|11791.8|11789|16
1653977830000|2022-05-31 06:17:10|11793.4|11790.6|11787|11784.2|11794.6|11791.5|11787|11784.2|31
1653977840000|2022-05-31 06:17:20|11786.8|11784|11785.8|11783|11788.5|11785.7|11785.5|11782.7|36
1653977850000|2022-05-31 06:17:30|11786.4|11783.6|11787.8|11785|11787.8|11785|11785.5|11782.7|24
1653977860000|2022-05-31 06:17:40|11787.3|11784.5|11786.8|11784|11788.8|11786|11786.3|11783.5|25
1653977870000|2022-05-31 06:17:50|11787.8|11785|11788.6|11785.8|11789.6|11786.8|11787.3|11784.5|10
1653977880000|2022-05-31 06:18:00|11788.3|11785.5|11788.8|11786|11788.8|11786|11785.1|11782.3|37
1653977890000|2022-05-31 06:18:10|11787.4|11783.4|11787.3|11784.5|11787.6|11784.8|11783.3|11780.4|46
1653977900000|2022-05-31 06:18:20|11786.7|11783.9|11786.5|11783.7|11787.8|11785|11785.8|11783|5
1653977910000|2022-05-31 06:18:30|11786.3|11783.5|11790.3|11787.5|11790.8|11788|11786.3|11783.5|11
1653977920000|2022-05-31 06:18:40|11789.7|11786.9|11788.8|11786|11790.8|11788|11788.8|11786|26
1653977930000|2022-05-31 06:18:50|11787.8|11785|11785.3|11782.5|11788.3|11785.5|11783|11780.2|39
1653977940000|2022-05-31 06:19:00|11785.6|11782.8|11786.3|11783.5|11786.4|11783.5|11785.3|11782.4|6
1653977950000|2022-05-31 06:19:10|11786.6|11783.8|11786.1|11783.3|11790.6|11787.8|11786.1|11783.3|21
1653977960000|2022-05-31 06:19:20|11785.6|11782.8|11792.4|11788.4|11792.5|11789.7|11784.3|11781.5|50
1653977970000|2022-05-31 06:19:30|11791.3|11788.5|11789.3|11786.5|11791.3|11788.5|11788.3|11785.1|13
1653977980000|2022-05-31 06:19:40|11789.8|11787|11790.3|11787.5|11790.8|11788|11789.3|11786.5|4
1653977990000|2022-05-31 06:19:50|11790.5|11787.7|11790.3|11787.5|11790.8|11788|11789.3|11786.5|4
1653978000000|2022-05-31 06:20:00|11790.5|11787.7|11790.8|11788|11792.3|11789.5|11789|11786.2|13
1653978010000|2022-05-31 06:20:10|11792|11789.2|11795.8|11793|11798.8|11796|11791.8|11789|37
1653978020000|2022-05-31 06:20:20|11796.3|11793.5|11795.3|11792.5|11796.3|11793.5|11794.8|11792|7
1653978030000|2022-05-31 06:20:30|11795|11792.2|11796.3|11793.5|11799.5|11796.7|11794.8|11792|23
1653978040000|2022-05-31 06:20:40|11796.5|11793.7|11796.3|11793.5|11797.8|11795|11795.8|11793|9
1653978050000|2022-05-31 06:20:50|11797.3|11794.5|11800.3|11797.5|11801.3|11798.5|11797.3|11794.5|29
1653978060000|2022-05-31 06:21:00|11801.1|11798.3|11800.3|11797.5|11802.3|11799.5|11800.3|11797.1|20
1653978070000|2022-05-31 06:21:10|11800.8|11798|11802.3|11799.5|11802.8|11800|11797.3|11794.5|33
1653978080000|2022-05-31 06:21:20|11802.2|11799.4|11807.2|11804.4|11808.2|11805.4|11801.2|11798.4|41
1653978090000|2022-05-31 06:21:30|11806.8|11804|11804.2|11801.4|11807.2|11804.4|11804.2|11801.4|9
1653978100000|2022-05-31 06:21:40|11805.2|11802.4|11807.8|11805|11807.8|11805|11805|11802.2|26
1653978110000|2022-05-31 06:21:50|11808|11805.2|11811.8|11809|11812.3|11809.5|11806.8|11804|47
1653978120000|2022-05-31 06:22:00|11812.1|11809.3|11810.8|11808|11812.8|11810|11810.5|11807.7|27
1653978130000|2022-05-31 06:22:10|11810.5|11807.7|11809.8|11807|11810.8|11808|11808.7|11805.7|17
1653978140000|2022-05-31 06:22:20|11810.1|11807.3|11812.8|11810|11812.8|11810|11810.1|11807.3|14
1653978150000|2022-05-31 06:22:30|11813.7|11810.9|11809.3|11806.5|11814.6|11811.8|11809.3|11806.5|76
1653978160000|2022-05-31 06:22:40|11809|11806.2|11810.8|11808|11812|11809.2|11809|11805.9|27
1653978170000|2022-05-31 06:22:50|11811.8|11809|11814|11811.2|11814.3|11811.5|11811.8|11809|12
1653978180000|2022-05-31 06:23:00|11814.2|11811.4|11819|11816.2|11821.3|11818.5|11814|11810.6|87
1653978190000|2022-05-31 06:23:10|11818.8|11816|11820|11817.2|11820.3|11817.5|11818.5|11815.7|8
1653978200000|2022-05-31 06:23:20|11819.7|11816.9|11818.8|11816|11819.7|11816.9|11817.8|11815|10
1653978210000|2022-05-31 06:23:30|11819.1|11816.3|11821.3|11818.5|11821.3|11818.5|11819.1|11816.3|18
1653978220000|2022-05-31 06:23:40|11821.9|11819.1|11819.3|11816.5|11821.9|11819.1|11818.8|11815.7|19
1653978230000|2022-05-31 06:23:50|11819.8|11817|11819.2|11816.4|11820.3|11817.5|11818.3|11815.5|26
1653978240000|2022-05-31 06:24:00|11819.8|11817|11812.5|11809.7|11820.8|11818|11812.2|11809.4|64
1653978250000|2022-05-31 06:24:10|11812.7|11809.9|11810.7|11807.9|11813.3|11810.4|11810.7|11807.9|24
1653978260000|2022-05-31 06:24:20|11811.2|11808.4|11815.2|11812.4|11815.3|11812.4|11810.4|11807.6|44
1653978270000|2022-05-31 06:24:30|11814.2|11811.4|11812.2|11809.4|11815.7|11812.9|11812.2|11809.4|8
1653978280000|2022-05-31 06:24:40|11812.7|11809.9|11812.7|11809.9|11814.2|11811.4|11812.2|11809.3|11
1653978290000|2022-05-31 06:24:50|11812.5|11809.7|11812.7|11809.9|11812.7|11809.9|11811.7|11808.9|9
1653978300000|2022-05-31 06:25:00|11813.3|11810.5|11814.2|11811.4|11815.2|11812.4|11812.2|11809.3|19
1653978310000|2022-05-31 06:25:10|11813.4|11810.6|11815.2|11812.4|11816.3|11813.4|11812.2|11809.4|31
1653978320000|2022-05-31 06:25:20|11814.7|11811.9|11817.4|11814.6|11818.8|11816|11814.4|11811.6|17
1653978330000|2022-05-31 06:25:30|11815.7|11812.9|11815.9|11813.1|11817|11814.2|11815.2|11812.4|11
1653978340000|2022-05-31 06:25:40|11816.2|11813.4|11812.7|11809.9|11818.2|11814.9|11812.7|11809.9|36
1653978350000|2022-05-31 06:25:50|11813|11810.2|11812.2|11809.4|11813.2|11810.4|11811.9|11809.1|12
1653978360000|2022-05-31 06:26:00|11812.5|11809.7|11813.2|11810.4|11813.7|11810.9|11812.2|11809.4|10
1653978370000|2022-05-31 06:26:10|11814.7|11811.9|11814.2|11811.4|11814.7|11811.9|11813.2|11810.4|12
1653978380000|2022-05-31 06:26:20|11813.9|11811.1|11814.7|11811.9|11815.2|11812.4|11812.7|11809.9|15
1653978390000|2022-05-31 06:26:30|11815|11812.2|11819.2|11816.4|11820.2|11817.4|11815|11812.2|19
1653978400000|2022-05-31 06:26:40|11818.9|11816.1|11816.2|11813.4|11819.2|11816.4|11816.2|11813.4|14
1653978410000|2022-05-31 06:26:50|11817|11814.2|11813.2|11810.4|11817|11814.2|11812.2|11809.4|20
1653978420000|2022-05-31 06:27:00|11814.2|11811.4|11818.4|11815.6|11818.7|11815.9|11813.7|11810.9|34
1653978430000|2022-05-31 06:27:10|11817.9|11815.1|11815.2|11812.4|11817.9|11815.1|11814.8|11812|6
1653978440000|2022-05-31 06:27:20|11815.5|11812.7|11812.2|11809.4|11815.6|11812.8|11812.2|11809.4|8
1653978450000|2022-05-31 06:27:30|11812.5|11809.7|11810.7|11807.9|11812.7|11809.9|11810.2|11807.4|22
1653978460000|2022-05-31 06:27:40|11810.4|11807.6|11810.4|11807.6|11811.2|11808.4|11810.4|11807.6|14
1653978470000|2022-05-31 06:27:50|11810.7|11807.9|11809.2|11806.4|11813.7|11810.9|11808.2|11805.4|49
1653978480000|2022-05-31 06:28:00|11810.2|11807.4|11812.2|11809.4|11813.3|11809.4|11808.7|11805.9|25
1653978490000|2022-05-31 06:28:10|11812.8|11810|11810.7|11807.9|11819.7|11816.9|11810.7|11807.9|80
1653978500000|2022-05-31 06:28:20|11809.7|11806.9|11811.5|11808.7|11811.5|11808.7|11809.2|11806.4|28
1653978510000|2022-05-31 06:28:30|11811.7|11808.9|11811|11808.2|11812.2|11809.4|11810.7|11807.9|8
1653978520000|2022-05-31 06:28:40|11811.2|11808.4|11809.2|11806.4|11811.2|11808.4|11808.2|11805.4|23
1653978530000|2022-05-31 06:28:50|11809.5|11806.7|11804.2|11801.4|11809.7|11806.9|11803|11800.2|121
1653978540000|2022-05-31 06:29:00|11803.8|11801|11798.9|11796.1|11803.8|11801|11795.6|11792.8|79
1653978550000|2022-05-31 06:29:10|11798.7|11795.9|11802.2|11799.4|11803.2|11800.4|11795.7|11792.9|56
1653978560000|2022-05-31 06:29:20|11802|11799.2|11802.2|11799.4|11802.3|11799.4|11800.7|11797.9|11
1653978570000|2022-05-31 06:29:30|11801.9|11799.1|11802.2|11799.4|11807|11803.9|11801.7|11798.9|31
1653978580000|2022-05-31 06:29:40|11801.9|11799.1|11803.2|11800.4|11804.1|11801.2|11800.7|11797.9|14
1653978590000|2022-05-31 06:29:50|11802.9|11800.1|11796|11793.2|11803.5|11800.4|11794.7|11791.9|39
1653978600000|2022-05-31 06:30:00|11796.2|11793.4|11797.7|11794.9|11799.3|11796.4|11794.2|11791.4|28
1653978610000|2022-05-31 06:30:10|11797.4|11794.6|11800.2|11797.4|11800.2|11797.4|11797|11794.2|22
1653978620000|2022-05-31 06:30:20|11800.3|11796.3|11805.3|11801.3|11805.5|11802.4|11798.7|11795.9|40
1653978630000|2022-05-31 06:30:30|11805|11802.2|11805.2|11802.4|11805.6|11802.4|11802.4|11799.6|16
1653978640000|2022-05-31 06:30:40|11805.5|11801.5|11803.4|11800.6|11805.5|11802.5|11803.4|11800.5|27
1653978650000|2022-05-31 06:30:50|11803.2|11800.4|11806.5|11802.5|11806.5|11803.4|11802.2|11799.3|9
1653978660000|2022-05-31 06:31:00|11805.6|11802.8|11805.2|11802.4|11805.9|11803.1|11803.2|11800.4|32
1653978670000|2022-05-31 06:31:10|11805.8|11803|11803.2|11800.4|11806.2|11803.4|11803.2|11800.1|23
1653978680000|2022-05-31 06:31:20|11801.2|11798.4|11797.2|11794.4|11801.2|11798.4|11796.6|11793.8|18
1653978690000|2022-05-31 06:31:30|11798|11795.2|11797.2|11794.4|11798|11795.2|11797.2|11794.4|5
1653978700000|2022-05-31 06:31:40|11796.9|11794.1|11796.2|11793.4|11797.2|11794.4|11794.7|11791.9|25
1653978710000|2022-05-31 06:31:50|11796.5|11793.7|11797.4|11794.6|11799.2|11796.4|11796.5|11793.7|5
1653978720000|2022-05-31 06:32:00|11797.2|11794.4|11793.2|11790.4|11797.8|11795|11792.2|11789.3|33
1653978730000|2022-05-31 06:32:10|11794.2|11791.4|11795.2|11792.4|11795.7|11792.9|11793.7|11790.9|12
1653978740000|2022-05-31 06:32:20|11794.2|11791.4|11801.2|11798.4|11801.7|11798.9|11794.2|11791.4|30
1653978750000|2022-05-31 06:32:30|11800.9|11798.1|11797.2|11794.4|11800.9|11798.1|11797.2|11794.4|11
1653978760000|2022-05-31 06:32:40|11797.9|11795.1|11798.9|11796.1|11801|11798.2|11797.4|11794.1|25
1653978770000|2022-05-31 06:32:50|11799|11796.2|11799.2|11796.4|11799.2|11796.4|11798.2|11795.4|16
1653978780000|2022-05-31 06:33:00|11797.4|11794.6|11798.2|11795.4|11798.2|11795.4|11796.7|11793.9|12
1653978790000|2022-05-31 06:33:10|11798.4|11795.6|11796.2|11793.4|11799.2|11796.4|11794.7|11791.9|7
1653978800000|2022-05-31 06:33:20|11796.5|11793.7|11794.2|11791.4|11797.2|11794.4|11791.9|11789.1|21
1653978810000|2022-05-31 06:33:30|11795.2|11792.4|11797.2|11794.4|11798.2|11795.4|11792.9|11790.1|17
1653978820000|2022-05-31 06:33:40|11796.9|11794.1|11796.7|11793.9|11799.7|11796.9|11796.2|11793.3|14
1653978830000|2022-05-31 06:33:50|11797.2|11794.4|11795.2|11792.4|11797.2|11794.4|11794.7|11791.9|8
1653978840000|2022-05-31 06:34:00|11795.5|11792.7|11795.2|11792.4|11796.7|11793.9|11795.2|11792.4|6
1653978850000|2022-05-31 06:34:10|11795.4|11792.6|11786.8|11784|11795.5|11792.6|11786.6|11783.8|66
1653978860000|2022-05-31 06:34:20|11787.7|11783.7|11790.6|11787.8|11791.1|11788.3|11786.5|11783.5|51
1653978870000|2022-05-31 06:34:30|11791.6|11788.8|11790.6|11787.8|11791.6|11788.8|11790.1|11787.3|11
1653978880000|2022-05-31 06:34:40|11789.8|11787|11789.6|11786.8|11791.7|11788.9|11788.6|11785.8|24
1653978890000|2022-05-31 06:34:50|11789.4|11786.6|11795.6|11792.8|11795.6|11792.8|11789.1|11786.3|20
1653978900000|2022-05-31 06:35:00|11795.3|11792.5|11791.6|11788.8|11796.6|11793.8|11791.6|11786.2|13
1653978910000|2022-05-31 06:35:10|11791.1|11788.3|11789.6|11786.8|11791.6|11788.8|11789.1|11786.3|15
1653978920000|2022-05-31 06:35:20|11789.1|11786.3|11790.8|11788|11790.8|11788|11788.6|11785.8|4
1653978930000|2022-05-31 06:35:30|11790.6|11787.8|11787.1|11784.3|11792.5|11789.7|11787.1|11784.3|20
1653978940000|2022-05-31 06:35:40|11786.8|11784|11785.6|11782.8|11786.8|11784|11783.8|11781|33
1653978950000|2022-05-31 06:35:50|11785.9|11783.1|11786.6|11783.8|11787.6|11784.8|11785.6|11782.8|9
1653978960000|2022-05-31 06:36:00|11786.3|11783.5|11784.1|11781.3|11787.1|11784.3|11783.6|11780.5|29
1653978970000|2022-05-31 06:36:10|11784.6|11781.8|11779.1|11776.3|11784.7|11781.8|11778.6|11775.7|91
1653978980000|2022-05-31 06:36:20|11779.4|11776.6|11780.4|11777.6|11780.6|11777.8|11778|11775.2|20
1653978990000|2022-05-31 06:36:30|11779.8|11777|11783.6|11780.8|11784.3|11781.5|11777.8|11772.6|44
1653979000000|2022-05-31 06:36:40|11784.1|11781.3|11782.6|11779.8|11784.1|11781.3|11782.3|11779.5|15
1653979010000|2022-05-31 06:36:50|11783.1|11780.3|11781.3|11778.5|11783.1|11780.3|11779.8|11777|13
1653979020000|2022-05-31 06:37:00|11781.1|11778.3|11778.1|11775.3|11781.1|11778.3|11777.8|11775|18
1653979030000|2022-05-31 06:37:10|11778.6|11775.8|11782.6|11779.8|11782.6|11779.8|11778.6|11775.8|15
1653979040000|2022-05-31 06:37:20|11782|11779.2|11783.6|11780.8|11784.6|11781.8|11779.6|11776.8|19
1653979050000|2022-05-31 06:37:30|11783.9|11781.1|11785.1|11782.3|11786.6|11783.8|11783.6|11780.8|15
1653979060000|2022-05-31 06:37:40|11785.5|11782.7|11785.6|11782.8|11788.1|11785.3|11785.4|11782.6|30
1653979070000|2022-05-31 06:37:50|11785.3|11782.5|11788.6|11785.8|11788.9|11786.1|11784.6|11781.7|21
1653979080000|2022-05-31 06:38:00|11788.3|11785.5|11786.6|11783.8|11788.6|11785.8|11785.1|11782.3|16
1653979090000|2022-05-31 06:38:10|11787.4|11783.4|11781.6|11778.8|11787.4|11784.5|11781.6|11778.8|18
1653979100000|2022-05-31 06:38:20|11783.4|11779.4|11791.6|11788.8|11792.1|11789.3|11782.6|11779.4|179
1653979110000|2022-05-31 06:38:30|11793.3|11790.5|11795.1|11792.3|11795.1|11792.3|11793.1|11790.2|56
1653979120000|2022-05-31 06:38:40|11795|11791|11794.1|11791.3|11797.3|11794.1|11793.1|11790.3|43
1653979130000|2022-05-31 06:38:50|11793.8|11791|11790.1|11787.3|11793.8|11791|11790.1|11787.3|18
1653979140000|2022-05-31 06:39:00|11789.6|11786.8|11789.1|11786.3|11789.6|11786.8|11787.1|11784.3|18
1653979150000|2022-05-31 06:39:10|11789.4|11786.6|11791.1|11788.3|11791.3|11788.5|11789.1|11786.3|6
1653979160000|2022-05-31 06:39:20|11792.2|11788.2|11796.9|11794.1|11797.3|11794.5|11792.1|11788.2|23
1653979170000|2022-05-31 06:39:30|11797.1|11794.3|11795.1|11792.3|11797.2|11794.3|11795.1|11792.3|7
1653979180000|2022-05-31 06:39:40|11795.9|11793.1|11796.1|11793.3|11796.4|11793.3|11795.1|11792.2|2
1653979190000|2022-05-31 06:39:50|11796.7|11793.9|11800.1|11797.3|11800.1|11797.3|11795.4|11792.6|28
1653979200000|2022-05-31 06:40:00|11800.7|11797.9|11800.1|11797.3|11802.2|11799.3|11799.8|11797|20
1653979210000|2022-05-31 06:40:10|11799.8|11797|11798.1|11795.3|11801.1|11798.3|11798.1|11795.3|8
1653979220000|2022-05-31 06:40:20|11797.8|11795|11803.1|11800.3|11803.1|11800.3|11796.6|11793.8|19
1653979230000|2022-05-31 06:40:30|11802.8|11800|11803.1|11800.3|11804.6|11801.8|11802.1|11799.3|8
1653979240000|2022-05-31 06:40:40|11802.6|11799.8|11803.1|11800.3|11804.4|11801.6|11801.6|11798.8|27
1653979250000|2022-05-31 06:40:50|11803.6|11800.8|11804.1|11801.3|11804.6|11801.8|11803.6|11800.8|4
1653979260000|2022-05-31 06:41:00|11804.4|11801.6|11801.6|11798.8|11805.3|11802.5|11801.6|11798.8|35
1653979270000|2022-05-31 06:41:10|11801.9|11799.1|11803.1|11800.3|11803.6|11800.8|11800.6|11797.8|12
1653979280000|2022-05-31 06:41:20|11803.4|11799.4|11804.1|11801.3|11804.1|11801.3|11802.8|11799.4|5
1653979290000|2022-05-31 06:41:30|11804.4|11801.6|11804.3|11801.5|11805.6|11802.8|11804.3|11801.5|7
1653979300000|2022-05-31 06:41:40|11804.1|11801.3|11800.9|11798.1|11804.1|11801.3|11800.9|11798.1|11
1653979310000|2022-05-31 06:41:50|11800.6|11797.8|11800.1|11797.3|11801.1|11798.3|11798.6|11795.8|20
1653979320000|2022-05-31 06:42:00|11800.4|11797.6|11801.1|11798.3|11801.1|11798.3|11799.1|11796.2|25
1653979330000|2022-05-31 06:42:10|11801.7|11798.9|11801.9|11799.1|11802.1|11799.3|11801.7|11798.9|0
1653979340000|2022-05-31 06:42:20|11802.1|11799.3|11793.8|11791|11802.1|11799.3|11793.8|11791|10
1653979350000|2022-05-31 06:42:30|11793.6|11790.8|11793.1|11790.3|11794.2|11791.3|11792.1|11789.3|17
1653979360000|2022-05-31 06:42:40|11792.2|11789.4|11792.1|11789.3|11792.9|11790.1|11790.6|11787.8|10
1653979370000|2022-05-31 06:42:50|11791.1|11788.3|11796.1|11793.3|11797.1|11794.3|11789.4|11786.6|53
1653979380000|2022-05-31 06:43:00|11796.4|11793.6|11801.4|11798.6|11802.1|11799.3|11796.4|11793.6|21
1653979390000|2022-05-31 06:43:10|11801.1|11798.3|11801.1|11798.3|11802.1|11799.3|11799|11796.2|18
1653979400000|2022-05-31 06:43:20|11800.5|11797.7|11800.1|11797.3|11800.5|11797.7|11799.6|11796.4|3
1653979410000|2022-05-31 06:43:30|11800.4|11796.4|11799.1|11796.3|11800.4|11796.8|11797.6|11794.8|9
1653979420000|2022-05-31 06:43:40|11799.4|11796.6|11798.1|11795.3|11799.6|11796.8|11797.3|11794.5|6
1653979430000|2022-05-31 06:43:50|11798.8|11796|11800.1|11797.3|11800.3|11797.5|11798.8|11796|3
1653979440000|2022-05-31 06:44:00|11801.1|11798.3|11797.3|11794.5|11801.1|11798.3|11797.3|11794.2|5
1653979450000|2022-05-31 06:44:10|11797.6|11794.8|11798.1|11795.3|11799.1|11796.3|11797.1|11794|12
1653979460000|2022-05-31 06:44:20|11797.8|11795|11798.1|11795.3|11799.9|11797.1|11797.1|11794.3|15
1653979470000|2022-05-31 06:44:30|11798.7|11795.9|11797.1|11794.3|11799.1|11796.3|11796.1|11793.3|6
1653979480000|2022-05-31 06:44:40|11796.6|11793.8|11800.7|11797.9|11800.7|11797.9|11796.1|11793.3|55
1653979490000|2022-05-31 06:44:50|11801|11798.2|11800.7|11797.9|11801|11798.2|11800.4|11797.6|5
1653979500000|2022-05-31 06:45:00|11801.8|11799|11802.4|11799.6|11805.2|11802.4|11801.8|11799|71
1653979510000|2022-05-31 06:45:10|11802.7|11799.9|11800.6|11797.8|11805.2|11802.4|11799.9|11797.1|30
1653979520000|2022-05-31 06:45:20|11800.9|11798.1|11797.1|11794.3|11802.4|11799.6|11796.6|11793.8|8
1653979530000|2022-05-31 06:45:30|11796.5|11793.7|11795.1|11792.3|11797.2|11794.3|11794.1|11791.3|18
1653979540000|2022-05-31 06:45:40|11795.9|11793.1|11795.9|11793.1|11796.9|11794.1|11795.9|11793.1|22
1653979550000|2022-05-31 06:45:50|11796.2|11793.4|11799.9|11797.1|11802|11798.9|11794.9|11792.1|54
1653979560000|2022-05-31 06:46:00|11800.2|11797.4|11803.2|11800.4|11803.2|11800.4|11799.7|11796.9|10
1653979570000|2022-05-31 06:46:10|11802.9|11800.1|11803.7|11800.9|11803.7|11800.9|11801.2|11798.4|8
1653979580000|2022-05-31 06:46:20|11802.7|11799.9|11803.4|11800.6|11803.7|11800.9|11801.6|11798.8|7
1653979590000|2022-05-31 06:46:30|11803.7|11800.9|11805.2|11802.4|11805.2|11802.4|11802.7|11799.9|13
1653979600000|2022-05-31 06:46:40|11804.9|11802.1|11805.7|11802.9|11805.7|11802.9|11804.7|11801.9|3
1653979610000|2022-05-31 06:46:50|11805.4|11802.6|11804.9|11802.1|11806.2|11803.4|11803.4|11800.6|11
1653979620000|2022-05-31 06:47:00|11804.6|11801.8|11802.1|11799.3|11805.4|11802.6|11802.1|11799.3|6
1653979630000|2022-05-31 06:47:10|11801.9|11799.1|11802.6|11799.8|11803.6|11800.8|11801.6|11798.8|9
1653979640000|2022-05-31 06:47:20|11803.5|11799.5|11805.1|11802.3|11805.7|11802.8|11802.1|11799.3|14
1653979650000|2022-05-31 06:47:30|11804.9|11802.1|11803.1|11800.3|11805.1|11802.3|11802.1|11799.3|11
1653979660000|2022-05-31 06:47:40|11802.6|11799.8|11802.6|11799.8|11803.1|11800.3|11801.9|11799.1|2
1653979670000|2022-05-31 06:47:50|11803.2|11800.4|11805.6|11802.8|11806.1|11803.3|11803.2|11800.4|19
1653979680000|2022-05-31 06:48:00|11805.9|11803.1|11803.6|11800.8|11806.6|11803.8|11803.6|11800.8|5
1653979690000|2022-05-31 06:48:10|11803.9|11801.1|11802.6|11799.8|11804.1|11801.3|11802.6|11799.8|7
1653979700000|2022-05-31 06:48:20|11802.4|11799.6|11797.6|11794.8|11802.4|11799.6|11796.6|11793.8|32
1653979710000|2022-05-31 06:48:30|11798.1|11795.3|11798.1|11795.3|11798.4|11795.6|11796.1|11793.3|6
1653979720000|2022-05-31 06:48:40|11797.1|11794.3|11797.4|11794.6|11798.6|11795.8|11796.1|11793.3|36
1653979730000|2022-05-31 06:48:50|11798.6|11795.8|11802.1|11799.3|11803.6|11800.8|11798.6|11795.8|29
1653979740000|2022-05-31 06:49:00|11801.8|11799|11794.1|11791.3|11801.8|11799|11793.1|11790.3|37
1653979750000|2022-05-31 06:49:10|11794.9|11790.9|11799.6|11796.8|11800.2|11797.4|11792.1|11789.3|44
1653979760000|2022-05-31 06:49:20|11798.1|11795.3|11799.1|11796.3|11799.6|11796.8|11797.6|11794.8|7
1653979770000|2022-05-31 06:49:30|11798.9|11796.1|11796.1|11793.3|11799.6|11796.8|11796.1|11793.3|18
1653979780000|2022-05-31 06:49:40|11796.4|11793.6|11792.1|11789.3|11796.4|11793.6|11791.1|11788.3|15
1653979790000|2022-05-31 06:49:50|11792.3|11789.5|11792.6|11789.8|11792.6|11789.8|11791.1|11788.2|7
1653979800000|2022-05-31 06:50:00|11793.1|11790.3|11793.1|11790.3|11793.1|11790.3|11787.6|11784.8|26
1653979810000|2022-05-31 06:50:10|11792.8|11790|11793.6|11790.8|11794.1|11791.3|11792.3|11789.5|10
1653979820000|2022-05-31 06:50:20|11793.8|11791|11799.6|11796.8|11801.1|11798.3|11793.8|11791|22
1653979830000|2022-05-31 06:50:30|11800.1|11797.3|11800|11797.2|11801|11798.2|11799.1|11796.1|14
1653979840000|2022-05-31 06:50:40|11802|11799.2|11803|11800.2|11803|11800.2|11800|11797.2|11
1653979850000|2022-05-31 06:50:50|11802.5|11799.7|11804|11801.2|11805.3|11802.5|11802|11799.1|17
1653979860000|2022-05-31 06:51:00|11803.5|11800.7|11804|11801.2|11805|11802.2|11803.5|11800.7|7
1653979870000|2022-05-31 06:51:10|11803.8|11801|11805|11802.2|11806.1|11802.7|11803|11800.2|33
1653979880000|2022-05-31 06:51:20|11804.8|11802|11804.5|11801.7|11804.8|11802|11804.5|11801.7|1
1653979890000|2022-05-31 06:51:30|11804.3|11801.5|11805|11802.2|11806.1|11803.2|11804|11801.2|5
1653979900000|2022-05-31 06:51:40|11805.6|11802.8|11805|11802.2|11807|11804.2|11804|11801.2|8
1653979910000|2022-05-31 06:51:50|11804.3|11801.5|11804|11801.2|11805|11802.2|11802.5|11799.7|7
1653979920000|2022-05-31 06:52:00|11801.8|11799|11804.4|11800.4|11806|11803.2|11800.5|11797.7|39
1653979930000|2022-05-31 06:52:10|11804.5|11801.7|11803.5|11800.7|11805.8|11803|11801|11798.2|54
1653979940000|2022-05-31 06:52:20|11802.5|11799.7|11804.5|11801.7|11805.8|11802.7|11802.5|11799.7|12
1653979950000|2022-05-31 06:52:30|11803.7|11800.9|11803.5|11800.7|11804.2|11801.4|11801.5|11798.7|13
1653979960000|2022-05-31 06:52:40|11803.2|11800.4|11802.5|11799.7|11803.5|11800.7|11802|11799.2|4
1653979970000|2022-05-31 06:52:50|11803.3|11799.3|11798|11795.2|11803.3|11800.2|11798|11795.2|8
1653979980000|2022-05-31 06:53:00|11797.7|11794.9|11794.2|11791.4|11798.2|11795.4|11793.5|11790.7|24
1653979990000|2022-05-31 06:53:10|11794.3|11790.3|11795.2|11792.4|11795.6|11792.7|11793.5|11790.3|4
1653980000000|2022-05-31 06:53:20|11795.5|11792.7|11797|11794.2|11797.8|11794.7|11794.5|11791.6|6
1653980010000|2022-05-31 06:53:30|11796.7|11793.9|11792.5|11789.7|11796.7|11793.9|11792|11789.2|13
1653980020000|2022-05-31 06:53:40|11792.7|11789.9|11794.5|11791.7|11796|11793.2|11792.7|11789.3|24
1653980030000|2022-05-31 06:53:50|11795|11792.2|11794.5|11791.7|11795.5|11792.7|11794.5|11790.8|5
1653980040000|2022-05-31 06:54:00|11794.2|11791.4|11792|11789.2|11794.2|11791.4|11791|11788.2|19
1653980050000|2022-05-31 06:54:10|11791.5|11788.7|11792.4|11789.6|11793|11790.2|11791.5|11788.3|2
1653980060000|2022-05-31 06:54:20|11791.9|11789.1|11791.9|11789.1|11792.9|11790.1|11791.4|11788.5|40
1653980070000|2022-05-31 06:54:30|11791.4|11788.6|11791.7|11788.9|11791.8|11788.9|11789.9|11787.1|3
1653980080000|2022-05-31 06:54:40|11791.9|11789.1|11791.2|11788.4|11795.5|11792.6|11791.2|11788.4|10
1653980090000|2022-05-31 06:54:50|11791.4|11788.6|11789.4|11786.6|11793.4|11790.6|11788.9|11786.1|27
1653980100000|2022-05-31 06:55:00|11789.7|11786.9|11788.9|11786.1|11790.4|11787.6|11788.9|11786.1|10
1653980110000|2022-05-31 06:55:10|11789.2|11786.4|11788.4|11785.6|11793|11790.2|11788.2|11785.4|42
1653980120000|2022-05-31 06:55:20|11788.8|11786|11791|11788.2|11791.1|11788.2|11788.2|11785.4|11
1653980130000|2022-05-31 06:55:30|11790.2|11787.4|11788|11785.2|11792.2|11789.4|11787.5|11784.7|17
1653980140000|2022-05-31 06:55:40|11787.7|11784.9|11782.4|11779.6|11787.7|11784.9|11781.9|11779.1|32
1653980150000|2022-05-31 06:55:50|11781.9|11779.1|11782|11779.2|11785|11782.2|11780.9|11778.1|49
1653980160000|2022-05-31 06:56:00|11781.8|11779|11779.5|11776.7|11781.8|11779|11777.7|11774.9|54
1653980170000|2022-05-31 06:56:10|11780|11777.2|11781.5|11778.7|11782.5|11779.7|11779|11776.2|38
1653980180000|2022-05-31 06:56:20|11781.2|11778.4|11778.8|11776|11781.2|11778.4|11775.8|11772.9|81
1653980190000|2022-05-31 06:56:30|11779|11776.2|11779.8|11777|11780|11777.2|11778.5|11775.7|21
1653980200000|2022-05-31 06:56:40|11780.5|11777.7|11782.5|11779.7|11782.5|11779.7|11778.5|11775.7|26
1653980210000|2022-05-31 06:56:50|11781.6|11778.8|11777.8|11775|11781.6|11778.8|11777.5|11774.1|7
1653980220000|2022-05-31 06:57:00|11778.1|11775.3|11778.6|11775.8|11782.1|11779.3|11777.3|11774.5|43
1653980230000|2022-05-31 06:57:10|11777.8|11775|11772.4|11769.6|11779.6|11776.8|11771.6|11768.8|116
1653980240000|2022-05-31 06:57:20|11772.6|11769.8|11768.8|11766|11772.6|11769.8|11768.1|11765.3|55
1653980250000|2022-05-31 06:57:30|11769.1|11766.3|11770.9|11768.1|11770.9|11768.1|11768.6|11765.7|31
1653980260000|2022-05-31 06:57:40|11770.6|11767.8|11771.4|11768.6|11771.9|11769.1|11769.6|11766.8|35
1653980270000|2022-05-31 06:57:50|11771.9|11769.1|11773.6|11770.8|11775.6|11772.8|11771.4|11768.6|30
1653980280000|2022-05-31 06:58:00|11774.7|11770.7|11774.1|11771.3|11775.1|11772.3|11773.6|11770.7|10
1653980290000|2022-05-31 06:58:10|11774.6|11771.8|11777.1|11774.3|11777.1|11774.3|11774.1|11771.3|16
1653980300000|2022-05-31 06:58:20|11777.8|11775|11776.9|11774.1|11777.9|11775.1|11775.6|11772.8|16
1653980310000|2022-05-31 06:58:30|11777.1|11774.3|11776.9|11774.1|11778.1|11775.3|11775.1|11772.3|26
1653980320000|2022-05-31 06:58:40|11776.8|11774|11784.1|11781.3|11785.6|11782.8|11776.6|11773.7|29
1653980330000|2022-05-31 06:58:50|11784.3|11781.5|11783.1|11780.3|11785.4|11782.6|11781.6|11778.8|20
1653980340000|2022-05-31 06:59:00|11782.6|11779.8|11780.6|11777.8|11782.6|11779.8|11780.6|11777.8|5
1653980350000|2022-05-31 06:59:10|11780.4|11777.6|11780.6|11777.8|11782.1|11779.3|11780.1|11777.3|1
1653980360000|2022-05-31 06:59:20|11780.1|11777.3|11777.4|11774.6|11780.1|11777.3|11776.6|11773.7|26
1653980370000|2022-05-31 06:59:30|11777.1|11774.3|11777.8|11775|11780.1|11777.3|11776.6|11773.8|38
1653980380000|2022-05-31 06:59:40|11776.6|11773.8|11777.6|11774.8|11777.6|11774.8|11776.6|11773.8|1
1653980390000|2022-05-31 06:59:50|11778.1|11775.3|11779|11776.2|11779.8|11777|11777.1|11774.3|22
1653980400000|2022-05-31 07:00:00|11778.6|11775.8|11777.6|11774.8|11781.7|11778.5|11777.1|11774.3|58
1653980410000|2022-05-31 07:00:10|11777.3|11774.5|11769.6|11766.8|11777.3|11774.5|11768.6|11765.7|49
1653980420000|2022-05-31 07:00:20|11770.6|11767.8|11773.1|11770.3|11773.1|11770.3|11770.6|11767.8|12
1653980430000|2022-05-31 07:00:30|11773.3|11770.5|11775.6|11772.8|11775.8|11773|11773.3|11770.5|21
1653980440000|2022-05-31 07:00:40|11775.3|11772.5|11779.3|11776.5|11780.6|11777.8|11774|11771.2|51
1653980450000|2022-05-31 07:00:50|11778.8|11776|11780.6|11777.8|11782.4|11779.5|11778.8|11776|11
1653980460000|2022-05-31 07:01:00|11781.7|11777.7|11781.8|11779|11783.3|11780.5|11781.6|11777.7|19
1653980470000|2022-05-31 07:01:10|11780.8|11778|11778.6|11775.8|11781.3|11778.5|11777.6|11774.7|23
1653980480000|2022-05-31 07:01:20|11778.1|11775.3|11775|11772.2|11779.3|11776.5|11774.1|11771.3|24
1653980490000|2022-05-31 07:01:30|11774.6|11771.8|11779.5|11776.7|11780|11777.2|11774.5|11771.7|15
1653980500000|2022-05-31 07:01:40|11779.3|11776.5|11783.8|11781|11784.6|11781.5|11778.8|11776|15
1653980510000|2022-05-31 07:01:50|11784.3|11781.5|11779.5|11776.7|11785.6|11782.8|11779.5|11776.7|25
1653980520000|2022-05-31 07:02:00|11779.3|11776.5|11775|11772.2|11779.3|11776.5|11772.5|11769.4|27
1653980530000|2022-05-31 07:02:10|11775.5|11772.7|11775.8|11773|11775.8|11773|11773.8|11771|18
1653980540000|2022-05-31 07:02:20|11776.1|11773.3|11778.8|11776|11778.8|11776|11775.8|11773|21
1653980550000|2022-05-31 07:02:30|11779.1|11776.3|11789.1|11786.3|11789.1|11786.3|11779.1|11776.3|58
1653980560000|2022-05-31 07:02:40|11790.2|11786.2|11789.8|11787|11790.6|11787.8|11788.3|11785.5|15
1653980570000|2022-05-31 07:02:50|11789.6|11786.8|11789.8|11787|11790.4|11787.6|11788.8|11786|19
1653980580000|2022-05-31 07:03:00|11789.6|11786.8|11786.8|11784|11794.3|11791.5|11786.8|11784|72
1653980590000|2022-05-31 07:03:10|11787.1|11784.3|11785.1|11782.3|11788.8|11786|11783.6|11780.2|34
1653980600000|2022-05-31 07:03:20|11784.5|11781.7|11783.3|11780.5|11785.1|11782.3|11782.3|11779.5|35
1653980610000|2022-05-31 07:03:30|11782.8|11780|11783.1|11780.3|11783.6|11780.8|11782.8|11780|9
1653980620000|2022-05-31 07:03:40|11783.6|11780.8|11782.8|11780|11783.9|11781.1|11781.1|11778|33
1653980630000|2022-05-31 07:03:50|11782.5|11779.7|11785.3|11782.5|11785.6|11782.8|11782.5|11779.7|23
1653980640000|2022-05-31 07:04:00|11784.8|11782|11777.8|11775|11784.8|11782|11777.8|11775|35
1653980650000|2022-05-31 07:04:10|11778.4|11775.6|11775.3|11772.5|11780.1|11777.3|11775.3|11772.5|33
1653980660000|2022-05-31 07:04:20|11775|11772.2|11775.1|11772.3|11776.6|11773.8|11774.1|11771.3|36
1653980670000|2022-05-31 07:04:30|11775.7|11772.9|11774.6|11771.8|11776.2|11773.4|11774.5|11771.7|10
1653980680000|2022-05-31 07:04:40|11774.3|11771.5|11774|11771.2|11775.6|11772.8|11773.8|11771|10
1653980690000|2022-05-31 07:04:50|11773|11770.2|11773.3|11770.5|11774.1|11771.3|11772.1|11769.3|22
1653980700000|2022-05-31 07:05:00|11772.8|11770|11772.3|11769.5|11774.6|11771.8|11771.3|11768.4|29
1653980710000|2022-05-31 07:05:10|11772.5|11769.7|11771.3|11768.5|11772.5|11769.7|11771.3|11768.5|6
1653980720000|2022-05-31 07:05:20|11770.7|11767.9|11776.3|11773.5|11776.3|11773.5|11770.5|11767.7|31
1653980730000|2022-05-31 07:05:30|11776.6|11773.8|11775.3|11772.5|11777.3|11774.5|11774.8|11772|21
1653980740000|2022-05-31 07:05:40|11775|11772.2|11774.5|11771.7|11775|11772.2|11774|11771.2|5
1653980750000|2022-05-31 07:05:50|11774.8|11772|11770.5|11767.7|11774.8|11772|11770|11767.2|19
1653980760000|2022-05-31 07:06:00|11769.5|11766.7|11762.5|11759.7|11769.5|11766.7|11760.2|11757.4|101
1653980770000|2022-05-31 07:06:10|11762.8|11758.8|11768|11765.2|11768|11765.2|11762.5|11758.8|44
1653980780000|2022-05-31 07:06:20|11768.3|11765.5|11770.1|11767.3|11771.7|11768.9|11768.1|11765.3|19
1653980790000|2022-05-31 07:06:30|11769.6|11766.8|11769.3|11766.5|11770.6|11767.8|11768.1|11765.3|25
1653980800000|2022-05-31 07:06:40|11769.9|11767.1|11769.6|11766.8|11770.6|11767.8|11769|11766.2|6
1653980810000|2022-05-31 07:06:50|11769.3|11766.5|11762.5|11759.7|11769.4|11766.5|11762.5|11759.7|26
1653980820000|2022-05-31 07:07:00|11762.8|11760|11754.6|11751.8|11762.8|11760|11754|11751.2|127
1653980830000|2022-05-31 07:07:10|11754.1|11751.3|11755.1|11752.3|11758.6|11755.8|11754.1|11751.2|49
1653980840000|2022-05-31 07:07:20|11755.7|11751.7|11759.6|11756.8|11761.1|11758.3|11753.6|11750.8|88
1653980850000|2022-05-31 07:07:30|11759.1|11756.3|11759.4|11756.6|11762.6|11759.8|11758.1|11754.4|49
1653980860000|2022-05-31 07:07:40|11759.1|11756.3|11763.1|11760.3|11765.5|11761.3|11759.1|11756.3|71
1653980870000|2022-05-31 07:07:50|11762.9|11760.1|11761.3|11758.5|11763.1|11760.3|11760.1|11757.3|23
1653980880000|2022-05-31 07:08:00|11761.1|11758.3|11766.8|11764|11767.6|11764.8|11759.6|11756.8|43
1653980890000|2022-05-31 07:08:10|11766.9|11764.1|11769.1|11766.3|11770.6|11767.8|11766.1|11763.3|21
1653980900000|2022-05-31 07:08:20|11768.8|11766|11767.3|11764.5|11768.8|11766|11767.3|11764.5|3
1653980910000|2022-05-31 07:08:30|11767.1|11764.3|11768.3|11765.5|11768.6|11765.8|11764.1|11761.3|18
1653980920000|2022-05-31 07:08:40|11768.4|11765.6|11768.1|11765.3|11768.9|11766.1|11767.3|11764.5|9
1653980930000|2022-05-31 07:08:50|11768.6|11765.8|11768.1|11765.3|11769.1|11766.3|11767.1|11764.3|19
1653980940000|2022-05-31 07:09:00|11767.8|11765|11768.1|11765.3|11769.6|11766.8|11767.6|11764.8|18
1653980950000|2022-05-31 07:09:10|11767.8|11765|11759.8|11757|11767.9|11765.1|11758.1|11755.3|30
1653980960000|2022-05-31 07:09:20|11759.6|11756.8|11759.6|11756.8|11760.1|11757.3|11756.6|11753.8|29
1653980970000|2022-05-31 07:09:30|11759.9|11757.1|11760.1|11757.3|11760.6|11757.8|11759.6|11756.8|8
1653980980000|2022-05-31 07:09:40|11759.8|11757|11755.1|11752.3|11759.8|11757|11755.1|11752|20
1653980990000|2022-05-31 07:09:50|11755.6|11752.8|11755.1|11752.3|11756.6|11753.8|11754.6|11751.8|25
1653981000000|2022-05-31 07:10:00|11755.4|11752.6|11757.1|11754.3|11758.6|11755.8|11755.4|11752.6|40
1653981010000|2022-05-31 07:10:10|11757.6|11754.8|11757.1|11754.3|11758.1|11755.3|11755.6|11752.8|8
1653981020000|2022-05-31 07:10:20|11757.6|11754.8|11756.4|11753.6|11758.1|11755.3|11755.6|11752.8|26
1653981030000|2022-05-31 07:10:30|11756.6|11753.8|11756.6|11753.8|11759.1|11756.3|11756.1|11753.3|39
1653981040000|2022-05-31 07:10:40|11756.3|11753.5|11757.6|11754.8|11758.1|11755.3|11756.3|11753.5|10
1653981050000|2022-05-31 07:10:50|11757.8|11755|11759.6|11756.8|11760.6|11757.8|11757.8|11755|13
1653981060000|2022-05-31 07:11:00|11759.8|11757|11753.1|11750.3|11759.8|11757|11753.1|11750.3|49
1653981070000|2022-05-31 07:11:10|11751.6|11748.8|11756.1|11753.3|11756.1|11753.3|11747.1|11744.3|80
1653981080000|2022-05-31 07:11:20|11755.5|11752.7|11747.8|11745|11755.8|11753|11747.8|11745|32
1653981090000|2022-05-31 07:11:30|11747.6|11744.8|11745.8|11743|11747.6|11744.8|11744.1|11741.3|57
1653981100000|2022-05-31 07:11:40|11745.3|11742.5|11745.6|11742.8|11746.6|11743.8|11743.3|11740.5|50
1653981110000|2022-05-31 07:11:50|11745.3|11742.5|11745.6|11742.8|11746.1|11743.3|11744.1|11741.3|20
1653981120000|2022-05-31 07:12:00|11745.8|11743|11746.1|11743.3|11746.2|11743.3|11744.6|11741.8|43
1653981130000|2022-05-31 07:12:10|11746.3|11743.5|11748.8|11746|11749.1|11746.3|11746.3|11743.5|17
1653981140000|2022-05-31 07:12:20|11748.1|11745.3|11745|11742.2|11749|11746.2|11744.8|11742|21
1653981150000|2022-05-31 07:12:30|11744.8|11742|11744.3|11741.5|11746.5|11743.7|11743.8|11741|34
1653981160000|2022-05-31 07:12:40|11744.5|11741.7|11745.3|11742.5|11746|11743.2|11743.5|11740.1|27
1653981170000|2022-05-31 07:12:50|11745.9|11741.9|11738.5|11735.7|11745.9|11742.5|11737.8|11735|84
1653981180000|2022-05-31 07:13:00|11738.8|11736|11744.5|11741.7|11745.1|11742.2|11738.3|11735.5|63
1653981190000|2022-05-31 07:13:10|11744.3|11741.5|11743.5|11740.7|11745|11742.2|11743.3|11740.5|19
1653981200000|2022-05-31 07:13:20|11743.3|11740.5|11737.3|11734.5|11743.3|11740.5|11737.3|11734.5|26
1653981210000|2022-05-31 07:13:30|11737|11734.2|11736|11733.2|11739.1|11736.3|11734.5|11731.7|106
1653981220000|2022-05-31 07:13:40|11735.8|11733|11739|11736.2|11740|11737.2|11735.5|11732.7|39
1653981230000|2022-05-31 07:13:50|11739.5|11736.7|11739|11736.2|11740.8|11738|11738.5|11735.7|13
1653981240000|2022-05-31 07:14:00|11738.8|11736|11740.8|11738|11744|11741.2|11738.5|11735.7|49
1653981250000|2022-05-31 07:14:10|11742.1|11738.1|11743.5|11740.7|11744.5|11741.7|11742|11738.1|36
1653981260000|2022-05-31 07:14:20|11743.2|11740.4|11749|11746.2|11749|11746.2|11742.2|11739.4|6
1653981270000|2022-05-31 07:14:30|11748.2|11745.4|11750|11747.2|11750|11747.2|11747.7|11744.9|17
1653981280000|2022-05-31 07:14:40|11751.1|11748.3|11751|11748.2|11752.6|11749.8|11750|11747.2|27
1653981290000|2022-05-31 07:14:50|11750.7|11747.9|11745.3|11742.5|11751.5|11748.7|11742.5|11739.7|50
1653981300000|2022-05-31 07:15:00|11745.5|11742.7|11743.5|11740.7|11745.5|11742.7|11741|11738.2|20
1653981310000|2022-05-31 07:15:10|11743|11740.2|11740|11737.2|11743|11740.2|11739.8|11737|13
1653981320000|2022-05-31 07:15:20|11740.3|11737.5|11742|11739.2|11743.5|11740.7|11740|11737.2|9
1653981330000|2022-05-31 07:15:30|11742.3|11739.5|11742.5|11739.7|11743.5|11740.7|11740.7|11737.9|14
1653981340000|2022-05-31 07:15:40|11742|11739.2|11739.5|11736.7|11743.5|11740.7|11739|11736.2|19
1653981350000|2022-05-31 07:15:50|11739.8|11737|11739|11736.2|11741.5|11738.7|11737.5|11734.7|21
1653981360000|2022-05-31 07:16:00|11739.3|11736.5|11742|11739.2|11742|11739.2|11739.3|11736.5|7
1653981370000|2022-05-31 07:16:10|11741.7|11738.9|11737|11734.2|11741.7|11738.9|11737|11734.2|15
1653981380000|2022-05-31 07:16:20|11736.4|11733.6|11733|11730.2|11737.5|11734.7|11731|11728.2|81
1653981390000|2022-05-31 07:16:30|11734|11731.2|11735|11732.2|11738.6|11734.4|11734|11730.6|89
1653981400000|2022-05-31 07:16:40|11736|11733.2|11737|11734.2|11737.5|11734.7|11736|11733.2|3
1653981410000|2022-05-31 07:16:50|11736.7|11733.9|11739|11736.2|11740.5|11737.7|11736.7|11733.9|17
1653981420000|2022-05-31 07:17:00|11739.6|11736.8|11738|11735.2|11739.6|11736.8|11737.9|11735.1|13
1653981430000|2022-05-31 07:17:10|11738.3|11735.5|11736|11733.2|11740.8|11738|11735.5|11732.7|50
1653981440000|2022-05-31 07:17:20|11736.3|11733.5|11740|11737.2|11740|11737.2|11736.3|11733.5|9
1653981450000|2022-05-31 07:17:30|11740.5|11737.7|11741.8|11739|11741.9|11739|11740|11737.2|5
1653981460000|2022-05-31 07:17:40|11741|11738.2|11746|11743.2|11746.8|11744|11739.5|11736.7|20
1653981470000|2022-05-31 07:17:50|11745|11742.2|11742|11739.2|11746|11743.2|11741|11738.2|14
1653981480000|2022-05-31 07:18:00|11742.5|11739.7|11745|11742.2|11745.5|11742.7|11742.5|11739.7|9
1653981490000|2022-05-31 07:18:10|11743.3|11740.5|11751|11748.2|11751.5|11748.7|11742|11739.2|42
1653981500000|2022-05-31 07:18:20|11750.7|11747.9|11749|11746.2|11753|11750.2|11748.8|11746|50
1653981510000|2022-05-31 07:18:30|11749.3|11746.5|11747|11744.2|11751.5|11748.7|11744.5|11741.7|41
1653981520000|2022-05-31 07:18:40|11747.3|11744.5|11747|11744.2|11747.5|11744.7|11747|11744.2|1
1653981530000|2022-05-31 07:18:50|11747.5|11744.7|11745|11742.2|11750.7|11747.9|11745|11741.9|31
1653981540000|2022-05-31 07:19:00|11745.5|11742.7|11750.4|11747.6|11751.1|11748.3|11743.5|11740.7|25
1653981550000|2022-05-31 07:19:10|11750|11747.2|11748|11745.2|11751|11748.2|11748|11745.2|8
1653981560000|2022-05-31 07:19:20|11748.3|11745.5|11745.5|11742.7|11749.2|11746.4|11744.9|11742.1|19
1653981570000|2022-05-31 07:19:30|11745.8|11743|11745|11742.2|11746|11743.2|11744.5|11741.7|6
1653981580000|2022-05-31 07:19:40|11745.3|11742.5|11745|11742.2|11745.8|11743|11741.7|11738.9|16
1653981590000|2022-05-31 07:19:50|11745.9|11741.9|11746.5|11743.7|11746.5|11743.7|11745|11741.9|6
1653981600000|2022-05-31 07:20:00|11746.2|11743.4|11746.5|11743.7|11747.3|11744.5|11744.5|11741.7|13
1653981610000|2022-05-31 07:20:10|11747.8|11745|11747.7|11744.9|11750|11747.2|11747|11744.2|20
1653981620000|2022-05-31 07:20:20|11747.5|11744.7|11747|11744.2|11748.5|11745.7|11746.7|11743.9|7
1653981630000|2022-05-31 07:20:30|11746.7|11743.9|11743|11740.2|11747.5|11744.7|11742.7|11739.9|24
1653981640000|2022-05-31 07:20:40|11742.7|11739.9|11745|11742.2|11745|11742.2|11742.5|11739.7|2
1653981650000|2022-05-31 07:20:50|11744|11741.2|11745|11742.2|11746.1|11743.2|11742.7|11739.9|9
1653981660000|2022-05-31 07:21:00|11744.7|11741.9|11747|11744.2|11748|11745.2|11742.9|11740.1|16
1653981670000|2022-05-31 07:21:10|11747.6|11744.8|11746.5|11743.7|11750.5|11747.7|11746|11743.2|20
1653981680000|2022-05-31 07:21:20|11746.8|11744|11751.5|11748.7|11752|11749.2|11746.8|11744|12
1653981690000|2022-05-31 07:21:30|11751.2|11748.4|11747|11744.2|11752|11749.2|11746.7|11743.9|35
1653981700000|2022-05-31 07:21:40|11746.5|11743.7|11740|11737.2|11747|11744.2|11740|11737.2|20
1653981710000|2022-05-31 07:21:50|11739.7|11736.9|11741|11738.2|11741.5|11738.7|11737.5|11734.7|31
1653981720000|2022-05-31 07:22:00|11740.7|11737.9|11744|11741.2|11745|11742.2|11740.5|11737.7|25
1653981730000|2022-05-31 07:22:10|11744.5|11741.7|11746.5|11743.7|11746.5|11743.7|11742|11739.2|41
1653981740000|2022-05-31 07:22:20|11745.9|11743.1|11748|11745.2|11748|11745.2|11745.5|11742.7|30
1653981750000|2022-05-31 07:22:30|11748.3|11745.5|11749|11746.2|11750|11747.2|11748.3|11745.5|8
1653981760000|2022-05-31 07:22:40|11750.6|11747.8|11751|11748.2|11752.5|11749.7|11749.5|11746.7|27
1653981770000|2022-05-31 07:22:50|11751.3|11748.5|11748.9|11746.1|11751.5|11748.7|11748.4|11745.6|64
1653981780000|2022-05-31 07:23:00|11748.6|11745.8|11747.4|11744.6|11750.2|11747.4|11745.9|11743.1|33
1653981790000|2022-05-31 07:23:10|11746.9|11744.1|11754.4|11751.6|11754.4|11751.6|11746.9|11744.1|19
1653981800000|2022-05-31 07:23:20|11754.9|11752.1|11754.4|11751.6|11756.4|11753.6|11753.4|11750.6|29
1653981810000|2022-05-31 07:23:30|11754.7|11751.9|11755.9|11753.1|11755.9|11753.1|11753.4|11750.6|14
1653981820000|2022-05-31 07:23:40|11755.4|11752.6|11752.4|11749.6|11755.9|11753.1|11751.9|11749.1|15
1653981830000|2022-05-31 07:23:50|11752.9|11750.1|11751.9|11749.1|11754.3|11751.4|11751.4|11748.6|11
1653981840000|2022-05-31 07:24:00|11752.4|11749.6|11754.4|11751.6|11754.9|11752.1|11752.4|11749.6|7
1653981850000|2022-05-31 07:24:10|11755.3|11751.3|11752.4|11749.6|11755.7|11752.9|11751.7|11748.9|14
1653981860000|2022-05-31 07:24:20|11751.9|11749.1|11754.4|11751.6|11754.4|11751.6|11751.9|11749.1|18
1653981870000|2022-05-31 07:24:30|11754.7|11751.9|11756.3|11753.5|11757.4|11754.6|11754.1|11751.3|25
1653981880000|2022-05-31 07:24:40|11756|11753.2|11756.4|11753.6|11756.6|11753.8|11754.6|11751.8|3
1653981890000|2022-05-31 07:24:50|11756.7|11753.9|11762.2|11759.4|11763.2|11760.4|11756.6|11753.8|52
1653981900000|2022-05-31 07:25:00|11762.5|11759.7|11761|11758.2|11763.5|11760.7|11759.2|11756.4|38
1653981910000|2022-05-31 07:25:10|11761.5|11758.7|11754.9|11752.1|11761.7|11758.9|11754.5|11751.7|32
1653981920000|2022-05-31 07:25:20|11755.1|11752.3|11757.2|11754.4|11757.2|11754.4|11753.7|11750.9|10
1653981930000|2022-05-31 07:25:30|11757.9|11755.1|11757.4|11754.6|11757.9|11755.1|11757.4|11754.6|4
1653981940000|2022-05-31 07:25:40|11757.1|11754.3|11753.4|11750.6|11757.1|11754.3|11752.9|11750.1|15
1653981950000|2022-05-31 07:25:50|11752.9|11750.1|11747.4|11744.6|11754.4|11751.6|11747.4|11744.6|31
1653981960000|2022-05-31 07:26:00|11747.7|11744.9|11749.4|11746.6|11750.9|11748.1|11746.3|11743.5|26
1653981970000|2022-05-31 07:26:10|11750|11747.2|11753.9|11751.1|11754.9|11752.1|11749.9|11747.1|17
1653981980000|2022-05-31 07:26:20|11754.2|11751.4|11755.9|11753.1|11758.9|11756.1|11754.2|11751.4|59
1653981990000|2022-05-31 07:26:30|11756.1|11753.3|11758.4|11755.6|11759.4|11756.6|11756.1|11753.3|22
1653982000000|2022-05-31 07:26:40|11757.9|11755.1|11753.1|11750.3|11757.9|11755.1|11752.8|11750|18
1653982010000|2022-05-31 07:26:50|11752.9|11750.1|11749.4|11746.6|11754.2|11751.4|11748.9|11746.1|38
1653982020000|2022-05-31 07:27:00|11748.7|11745.9|11751.4|11748.6|11752.9|11750.1|11748.4|11745.6|11
1653982030000|2022-05-31 07:27:10|11750.5|11747.7|11751.4|11748.6|11752.9|11750.1|11748.9|11746.1|29
1653982040000|2022-05-31 07:27:20|11751.9|11749.1|11754.1|11751.3|11754.4|11751.6|11750.3|11747.5|19
1653982050000|2022-05-31 07:27:30|11753.9|11751.1|11753.4|11750.6|11755.9|11753.1|11753.4|11750.6|5
1653982060000|2022-05-31 07:27:40|11754.2|11751.4|11753.2|11750.4|11754.4|11751.6|11752.4|11748.5|10
1653982070000|2022-05-31 07:27:50|11753.4|11750.6|11751.9|11749.1|11754.2|11751.4|11751.9|11749.1|7
1653982080000|2022-05-31 07:28:00|11750.9|11748.1|11745.2|11742.4|11750.9|11748.1|11743.4|11740.6|35
1653982090000|2022-05-31 07:28:10|11745.9|11743.1|11746.4|11743.6|11748.2|11745.4|11745.4|11742.6|24
1653982100000|2022-05-31 07:28:20|11746.7|11743.9|11746.9|11744.1|11748.4|11745.6|11746.7|11743.9|2
1653982110000|2022-05-31 07:28:30|11746.4|11743.6|11748.4|11745.6|11749.2|11746.4|11746.4|11743.6|12
1653982120000|2022-05-31 07:28:40|11747.9|11745.1|11747.1|11744.3|11748.4|11745.6|11747.1|11744.3|15
1653982130000|2022-05-31 07:28:50|11748.6|11745.8|11748.4|11745.6|11749.2|11746.3|11748.3|11745.2|12
1653982140000|2022-05-31 07:29:00|11748.1|11745.3|11742.4|11739.6|11748.1|11745.3|11740.9|11738.1|27
1653982150000|2022-05-31 07:29:10|11742.1|11739.3|11740.4|11737.6|11743.4|11740.6|11739.4|11736.6|17
1653982160000|2022-05-31 07:29:20|11740.9|11738.1|11738.1|11735.3|11740.9|11738.1|11735.6|11732.8|79
1653982170000|2022-05-31 07:29:30|11738.4|11735.6|11733.4|11730.6|11738.9|11736.1|11732.9|11730.1|18
1653982180000|2022-05-31 07:29:40|11734.1|11731.3|11734.4|11731.6|11735.4|11732.6|11733.9|11731.1|39
1653982190000|2022-05-31 07:29:50|11733.4|11730.6|11734.4|11731.6|11734.4|11731.6|11731.4|11728.6|52
1653982200000|2022-05-31 07:30:00|11734.1|11731.3|11739.4|11736.6|11739.4|11736.6|11733.9|11731.1|18
1653982210000|2022-05-31 07:30:10|11739.7|11735.7|11737.4|11734.6|11739.7|11735.7|11735.9|11733.1|26
1653982220000|2022-05-31 07:30:20|11738.1|11735.3|11732.4|11729.6|11738.1|11735.3|11732.4|11729.6|19
1653982230000|2022-05-31 07:30:30|11731.9|11729.1|11733.4|11730.6|11733.4|11730.6|11729.9|11727.1|55
1653982240000|2022-05-31 07:30:40|11733.3|11730.5|11743.3|11740.5|11743.3|11740.5|11733.3|11730.5|19
1653982250000|2022-05-31 07:30:50|11742.3|11739.5|11737.3|11734.5|11742.6|11739.8|11737.3|11734.5|17
1653982260000|2022-05-31 07:31:00|11738.3|11735.5|11738.8|11736|11739.1|11736.3|11735.3|11732.5|20
1653982270000|2022-05-31 07:31:10|11739.1|11736.3|11740.3|11737.5|11742.8|11740|11739.1|11736.3|10
1653982280000|2022-05-31 07:31:20|11740.1|11737.3|11739.8|11737|11740.3|11737.5|11739.3|11736.5|10
1653982290000|2022-05-31 07:31:30|11740.3|11737.5|11736.3|11733.5|11741.3|11738.5|11735.3|11732.5|31
1653982300000|2022-05-31 07:31:40|11736.1|11733.3|11738.6|11735.8|11740.2|11737.3|11735.8|11733|26
1653982310000|2022-05-31 07:31:50|11739.1|11736.3|11739.8|11737|11740.6|11737.8|11739.1|11736.3|12
1653982320000|2022-05-31 07:32:00|11739.6|11736.8|11740.3|11737.5|11740.6|11737.8|11739.3|11736.5|7
1653982330000|2022-05-31 07:32:10|11740.8|11738|11738.8|11736|11741.3|11738.5|11738.8|11736|15
1653982340000|2022-05-31 07:32:20|11739.4|11736.6|11743.8|11741|11744.7|11741.8|11739.4|11736.6|19
1653982350000|2022-05-31 07:32:30|11744.6|11741.8|11746.8|11744|11749.2|11746.4|11744.3|11741.5|40
1653982360000|2022-05-31 07:32:40|11746.3|11743.5|11746.8|11744|11750.3|11747.5|11746.3|11743.4|30
1653982370000|2022-05-31 07:32:50|11747.6|11744.8|11746.3|11743.5|11748.8|11746|11745|11742.2|16
1653982380000|2022-05-31 07:33:00|11746.6|11743.8|11748.6|11745.8|11748.6|11745.8|11745.3|11742.5|8
1653982390000|2022-05-31 07:33:10|11748.3|11745.5|11753.8|11751|11753.8|11751|11748.1|11745.3|38
1653982400000|2022-05-31 07:33:20|11753.3|11750.5|11750.8|11748|11753.8|11751|11750.3|11747.5|9
1653982410000|2022-05-31 07:33:30|11751.1|11748.3|11750.3|11747.5|11751.3|11748.5|11748.8|11746|9
1653982420000|2022-05-31 07:33:40|11750|11747.2|11750.8|11748|11751.8|11749|11750|11747.2|7
1653982430000|2022-05-31 07:33:50|11749.8|11747|11750.3|11747.5|11751.1|11748.3|11749.8|11747|5
1653982440000|2022-05-31 07:34:00|11749.8|11747|11742.3|11739.5|11749.8|11747|11738.8|11736|43
1653982450000|2022-05-31 07:34:10|11741.8|11739|11741.8|11739|11743.4|11740.5|11741.8|11739|12
1653982460000|2022-05-31 07:34:20|11742|11739.2|11743.6|11740.8|11743.6|11740.8|11741.8|11739|7
1653982470000|2022-05-31 07:34:30|11743.8|11741|11749.3|11746.5|11749.6|11746.8|11743.8|11741|14
1653982480000|2022-05-31 07:34:40|11749|11746.2|11750.1|11747.3|11750.1|11747.3|11748.5|11745.7|8
1653982490000|2022-05-31 07:34:50|11749.5|11746.7|11749.8|11747|11751.8|11749|11749.3|11746.5|15
1653982500000|2022-05-31 07:35:00|11750.3|11747.5|11750.3|11747.5|11751.3|11748.5|11749.8|11747|7
1653982510000|2022-05-31 07:35:10|11750.6|11747.8|11750.8|11748|11751.1|11748.3|11750.3|11747.5|11
1653982520000|2022-05-31 07:35:20|11750.2|11747.4|11746.3|11743.5|11750.2|11747.4|11745.3|11742.5|31
1653982530000|2022-05-31 07:35:30|11746.8|11744|11745.3|11742.5|11747.4|11744.1|11745|11742.2|8
1653982540000|2022-05-31 07:35:40|11744.8|11742|11743.3|11740.5|11744.9|11742.1|11740.1|11736.8|58
1653982550000|2022-05-31 07:35:50|11744.8|11742|11743.8|11741|11744.8|11742|11743.3|11740.5|2
1653982560000|2022-05-31 07:36:00|11743.3|11740.5|11741.8|11739|11746.8|11744|11740.2|11737.4|30
1653982570000|2022-05-31 07:36:10|11742.3|11739.5|11743.3|11740.5|11744.3|11741.5|11740.3|11737.4|8
1653982580000|2022-05-31 07:36:20|11743.6|11740.8|11741.3|11738.5|11744.3|11741.5|11741.3|11738.5|11
1653982590000|2022-05-31 07:36:30|11741.6|11738.8|11745.6|11742.8|11745.6|11742.8|11741.6|11738.8|7
1653982600000|2022-05-31 07:36:40|11745.1|11742.3|11743.3|11740.5|11746.8|11744|11743.1|11740.3|18
1653982610000|2022-05-31 07:36:50|11743.6|11740.8|11744.1|11741.3|11744.3|11741.5|11743.3|11740.5|3
1653982620000|2022-05-31 07:37:00|11743.8|11741|11745.3|11742.5|11745.3|11742.5|11743.8|11741|6
1653982630000|2022-05-31 07:37:10|11744.7|11741.9|11748.3|11745.5|11748.4|11745.5|11744.3|11741.2|28
1653982640000|2022-05-31 07:37:20|11748.6|11744.6|11750.4|11746.4|11751.2|11747.7|11746.8|11744|11
1653982650000|2022-05-31 07:37:30|11751|11747|11747.3|11744.5|11751.6|11748.5|11746.3|11743.5|18
1653982660000|2022-05-31 07:37:40|11747.6|11743.6|11749.3|11746.5|11749.4|11746.5|11745|11742.2|11
1653982670000|2022-05-31 07:37:50|11748.3|11745.5|11750.3|11747.5|11751.4|11748.6|11748.3|11745.5|7
1653982680000|2022-05-31 07:38:00|11750.6|11747.8|11751.3|11748.5|11752.8|11750|11750.3|11747.5|11
1653982690000|2022-05-31 07:38:10|11752.3|11749.5|11751.7|11748.9|11752.8|11750|11751.3|11748.5|7
1653982700000|2022-05-31 07:38:20|11751.3|11748.5|11748.3|11745.5|11754.9|11749.8|11745.8|11743|25
1653982710000|2022-05-31 07:38:30|11748|11745.2|11748.3|11745.5|11748.8|11746|11747.5|11744.7|1
1653982720000|2022-05-31 07:38:40|11747.7|11744.9|11745.5|11742.7|11748.8|11746|11745.5|11742.7|4
1653982730000|2022-05-31 07:38:50|11745.3|11742.5|11742.8|11740|11745.6|11742.8|11741.8|11739|26
1653982740000|2022-05-31 07:39:00|11742.3|11739.5|11738|11735.2|11744.6|11741.8|11737.3|11734.5|46
1653982750000|2022-05-31 07:39:10|11738.1|11735.3|11743.3|11740.5|11743.6|11740.8|11737.3|11734.5|20
1653982760000|2022-05-31 07:39:20|11743.4|11739.4|11738.7|11735.9|11744.6|11741.8|11738.7|11735.9|16
1653982770000|2022-05-31 07:39:30|11737.8|11735|11731.8|11729|11737.8|11735|11730.7|11727.9|41
1653982780000|2022-05-31 07:39:40|11732.1|11729.3|11732.5|11729.7|11733.3|11730.5|11727.2|11724.4|48
1653982790000|2022-05-31 07:39:50|11732.6|11729.8|11731.2|11728.4|11734|11731.2|11731.2|11728.4|29
1653982800000|2022-05-31 07:40:00|11731.5|11728.7|11732.7|11729.9|11735|11732.2|11731.5|11728.7|21
1653982810000|2022-05-31 07:40:10|11732.2|11729.4|11734.5|11731.7|11734.5|11731.7|11732.2|11729.4|9
1653982820000|2022-05-31 07:40:20|11734.2|11731.4|11734.2|11731.4|11735.2|11732.4|11732.7|11729.9|15
1653982830000|2022-05-31 07:40:30|11734.5|11731.7|11734.2|11731.4|11736.7|11733.9|11732.2|11729.4|28
1653982840000|2022-05-31 07:40:40|11734.7|11731.9|11738.7|11735.9|11740|11737.2|11734.7|11731.9|10
1653982850000|2022-05-31 07:40:50|11739.2|11736.4|11739.5|11736.7|11740.5|11737.7|11738.7|11735.9|22
1653982860000|2022-05-31 07:41:00|11740|11737.2|11742.3|11739.5|11742.3|11739.5|11736|11733.2|25
1653982870000|2022-05-31 07:41:10|11741.7|11738.9|11745.3|11742.5|11745.8|11743|11740.3|11737.5|28
1653982880000|2022-05-31 07:41:20|11745|11742.2|11745.3|11742.5|11747.4|11744.5|11743.3|11740.2|22
1653982890000|2022-05-31 07:41:30|11745.6|11742.8|11745.3|11742.5|11745.8|11743|11744.3|11741.5|7
1653982900000|2022-05-31 07:41:40|11744.4|11741.6|11746.3|11743.5|11746.8|11744|11743.8|11741|24
1653982910000|2022-05-31 07:41:50|11747.2|11743.2|11742.3|11739.5|11747.4|11744.5|11742.3|11739.5|7
1653982920000|2022-05-31 07:42:00|11743.2|11739.2|11744.3|11741.5|11744.3|11741.5|11741.3|11738.5|18
1653982930000|2022-05-31 07:42:10|11744.8|11742|11745.3|11742.5|11745.3|11742.5|11744.8|11742|3
1653982940000|2022-05-31 07:42:20|11745.8|11743|11744|11741.2|11746.6|11743.8|11743.8|11741|6
1653982950000|2022-05-31 07:42:30|11743.8|11741|11737.3|11734.5|11744.3|11741.5|11737.3|11734.5|9
1653982960000|2022-05-31 07:42:40|11737.8|11735|11738.8|11736|11738.8|11736|11736.3|11733.5|4
1653982970000|2022-05-31 07:42:50|11737.8|11735|11737.3|11734.5|11739.2|11736|11734.2|11731.4|41
1653982980000|2022-05-31 07:43:00|11737.8|11735|11734.3|11731.5|11739.3|11736.5|11733.8|11730.4|36
1653982990000|2022-05-31 07:43:10|11735|11732.2|11740.3|11737.5|11743.3|11740.5|11735|11732.2|24
1653983000000|2022-05-31 07:43:20|11740.8|11738|11740.3|11737.5|11741.4|11738.5|11739.8|11737|5
1653983010000|2022-05-31 07:43:30|11740|11737.2|11737.3|11734.5|11741.4|11737.5|11736.3|11733.5|7
1653983020000|2022-05-31 07:43:40|11737.8|11735|11740.3|11737.5|11741.3|11738.5|11737.8|11735|7
1653983030000|2022-05-31 07:43:50|11740.5|11737.7|11741.3|11738.5|11741.8|11739|11740.3|11737.5|6
1653983040000|2022-05-31 07:44:00|11741.5|11738.7|11741.8|11739|11743.6|11740.5|11740.8|11738|12
1653983050000|2022-05-31 07:44:10|11741.5|11738.7|11744.3|11741.5|11745.3|11742.5|11741.5|11738.7|31
1653983060000|2022-05-31 07:44:20|11744.8|11742|11747|11744.2|11747|11744.2|11744.3|11741.5|9
1653983070000|2022-05-31 07:44:30|11747.3|11744.5|11748.6|11744.6|11748.6|11745.5|11745.3|11742.5|9
1653983080000|2022-05-31 07:44:40|11748.4|11744.4|11748.3|11745.5|11750.6|11747.5|11747.3|11744.4|12
1653983090000|2022-05-31 07:44:50|11747.3|11744.5|11749.3|11746.5|11751.3|11748.5|11747.3|11744.1|1
1653983100000|2022-05-31 07:45:00|11750.8|11748|11750.8|11748|11753.8|11751|11749.8|11747|39
1653983110000|2022-05-31 07:45:10|11750.5|11747.7|11748.2|11745.4|11750.8|11748|11745.2|11742.4|27
1653983120000|2022-05-31 07:45:20|11748.5|11745.7|11754.2|11751.4|11754.7|11751.9|11748.2|11745.4|14
1653983130000|2022-05-31 07:45:30|11754.5|11751.7|11751.2|11748.4|11755.6|11752.2|11750.2|11747.4|16
1653983140000|2022-05-31 07:45:40|11751.5|11748.7|11750|11747.2|11751.7|11748.9|11749.2|11746.4|11
1653983150000|2022-05-31 07:45:50|11749.7|11746.9|11749.7|11746.9|11750.2|11747.4|11749.2|11746.4|4
1653983160000|2022-05-31 07:46:00|11749.2|11746.4|11747.2|11744.4|11750.7|11747.9|11746.7|11743.9|28
1653983170000|2022-05-31 07:46:10|11747.7|11744.9|11745.7|11742.9|11748.2|11745.4|11745.7|11742.9|10
1653983180000|2022-05-31 07:46:20|11745.5|11742.7|11744.2|11741.4|11747.5|11744.7|11744.2|11741.4|26
1653983190000|2022-05-31 07:46:30|11744.5|11741.7|11746.7|11743.9|11746.7|11743.9|11744|11741.2|4
1653983200000|2022-05-31 07:46:40|11747|11744.2|11744.2|11741.4|11747.2|11744.4|11744.2|11741.4|9
1653983210000|2022-05-31 07:46:50|11744|11741.2|11745.2|11742.4|11745.2|11742.4|11743.5|11740.7|6
1653983220000|2022-05-31 07:47:00|11745.6|11741.6|11749.2|11746.4|11750|11747.2|11744.2|11741.3|14
1653983230000|2022-05-31 07:47:10|11749.7|11746.9|11750.4|11747.6|11750.4|11747.6|11749.2|11746.4|5
1653983240000|2022-05-31 07:47:20|11750.5|11747.7|11750.2|11747.4|11752.7|11749.9|11748.7|11745.9|28
1653983250000|2022-05-31 07:47:30|11749.9|11747.1|11749.9|11747.1|11752.2|11749.4|11749|11746.2|11
1653983260000|2022-05-31 07:47:40|11750|11747.2|11754.2|11751.4|11754.2|11751.4|11750|11747.2|13
1653983270000|2022-05-31 07:47:50|11753.7|11750.9|11752.4|11749.6|11755.6|11752.6|11752.4|11749.6|31
1653983280000|2022-05-31 07:48:00|11752.7|11749.9|11759.2|11756.4|11760.3|11757.4|11752.4|11749.6|68
1653983290000|2022-05-31 07:48:10|11758.7|11755.9|11759.2|11756.4|11760.2|11757.4|11757.7|11754.9|17
1653983300000|2022-05-31 07:48:20|11759|11756.2|11756.4|11753.6|11759.4|11756.6|11756.2|11753.4|45
1653983310000|2022-05-31 07:48:30|11756.2|11753.4|11756.5|11753.7|11758.7|11755.9|11756.2|11753.4|5
1653983320000|2022-05-31 07:48:40|11756.4|11753.6|11756.2|11753.4|11757.5|11754.7|11756.2|11753.4|4
1653983330000|2022-05-31 07:48:50|11755.9|11753.1|11755|11752.2|11758|11755.2|11754.7|11751.9|22
1653983340000|2022-05-31 07:49:00|11754.7|11751.9|11757.3|11754.5|11760.7|11757.9|11754.7|11751.9|51
1653983350000|2022-05-31 07:49:10|11756.4|11753.6|11754.3|11751.5|11756.5|11753.7|11754.1|11751.3|22
1653983360000|2022-05-31 07:49:20|11754|11751.2|11754.8|11752|11759.8|11757|11753.6|11750.8|34
1653983370000|2022-05-31 07:49:30|11755.3|11752.5|11755.3|11752.5|11756.3|11753.5|11754.8|11752|12
1653983380000|2022-05-31 07:49:40|11755.8|11753|11751.8|11749|11756.1|11753|11751.3|11748.5|45
1653983390000|2022-05-31 07:49:50|11751.2|11748.4|11748|11745.2|11753.8|11751|11748|11745.2|26
1653983400000|2022-05-31 07:50:00|11748.3|11745.5|11752|11749.2|11752.8|11750|11748.3|11745.5|15
1653983410000|2022-05-31 07:50:10|11752.3|11749.5|11752.3|11749.5|11754.1|11751|11751.8|11749|12
1653983420000|2022-05-31 07:50:20|11752.8|11750|11745.7|11742.9|11752.8|11750|11745.2|11742.4|31
1653983430000|2022-05-31 07:50:30|11745.4|11742.6|11744.7|11741.9|11745.4|11742.6|11742.7|11739.9|16
1653983440000|2022-05-31 07:50:40|11744.2|11741.4|11744.7|11741.9|11746|11743.2|11744.2|11741.4|7
1653983450000|2022-05-31 07:50:50|11744.4|11741.6|11743.9|11741.1|11744.4|11741.6|11743.7|11740.9|5
1653983460000|2022-05-31 07:51:00|11743.7|11740.9|11752|11749.2|11752|11749.2|11743.2|11740.4|19
1653983470000|2022-05-31 07:51:10|11752.8|11750|11752.3|11749.5|11752.8|11750|11751.3|11748.5|11
1653983480000|2022-05-31 07:51:20|11752|11749.2|11759|11756.2|11759.3|11756.5|11752|11749.2|30
1653983490000|2022-05-31 07:51:30|11759.8|11757|11756.8|11754|11759.8|11757|11756.3|11753.1|12
1653983500000|2022-05-31 07:51:40|11757.3|11754.5|11759.3|11756.5|11759.8|11757|11757.3|11754.5|25
1653983510000|2022-05-31 07:51:50|11759|11756.2|11758.4|11755.6|11760.1|11757.2|11757.6|11754.8|24
1653983520000|2022-05-31 07:52:00|11757.9|11755.1|11758.3|11755.5|11759|11756.2|11756.8|11754|66
1653983530000|2022-05-31 07:52:10|11758|11755.2|11756.3|11753.5|11758|11755.2|11755.3|11752.5|10
1653983540000|2022-05-31 07:52:20|11756.8|11754|11760.8|11758|11760.8|11758|11756.8|11754|9
1653983550000|2022-05-31 07:52:30|11760|11757.2|11760.8|11758|11763.6|11760.8|11760|11757.2|40
1653983560000|2022-05-31 07:52:40|11760.2|11757.4|11757.8|11755|11760.2|11757.4|11757.8|11755|18
1653983570000|2022-05-31 07:52:50|11757.6|11754.8|11752|11749.2|11758.8|11756|11752|11749.2|8
1653983580000|2022-05-31 07:53:00|11751.8|11749|11754.3|11751.5|11754.3|11751.5|11751.2|11748.4|36
1653983590000|2022-05-31 07:53:10|11752.8|11750|11753.8|11751|11753.8|11751|11752.3|11749.5|7
1653983600000|2022-05-31 07:53:20|11752.5|11749.7|11753.6|11750.8|11753.8|11751|11751.5|11748.7|4
1653983610000|2022-05-31 07:53:30|11753.3|11750.5|11759.6|11756.8|11759.8|11757|11753.3|11750.5|9
1653983620000|2022-05-31 07:53:40|11759.3|11756.5|11762.8|11760|11764.3|11761.5|11759.3|11756.5|13
1653983630000|2022-05-31 07:53:50|11762.6|11759.8|11764.6|11761.8|11768.3|11765.5|11762.6|11759.8|73
1653983640000|2022-05-31 07:54:00|11765|11762.2|11764.5|11761.7|11766.3|11763.5|11764.5|11761.7|18
1653983650000|2022-05-31 07:54:10|11764.8|11762|11761.8|11759|11766.3|11763.5|11760.3|11757.5|41
1653983660000|2022-05-31 07:54:20|11760.8|11758|11761.3|11758.5|11761.8|11759|11760.8|11758|6
1653983670000|2022-05-31 07:54:30|11761|11758.2|11760.8|11758|11761.6|11758.7|11757.3|11754.5|13
1653983680000|2022-05-31 07:54:40|11761.3|11758.5|11761.8|11759|11763|11760.2|11761|11758.2|17
1653983690000|2022-05-31 07:54:50|11761.3|11758.5|11762.8|11760|11762.8|11760|11761.3|11758.5|16
1653983700000|2022-05-31 07:55:00|11762.3|11759.5|11765.3|11762.5|11765.8|11763|11762.3|11759.5|20
1653983710000|2022-05-31 07:55:10|11765.5|11762.7|11770|11767.2|11772.8|11770|11764.8|11762|124
1653983720000|2022-05-31 07:55:20|11769.8|11767|11767.3|11764.5|11770.3|11767.5|11767.3|11764.5|61
1653983730000|2022-05-31 07:55:30|11767.5|11764.7|11771.5|11768.7|11771.8|11769|11767.5|11764.7|38
1653983740000|2022-05-31 07:55:40|11771|11768.2|11774.3|11771.5|11775.5|11772.7|11771|11768.2|20
1653983750000|2022-05-31 07:55:50|11773.8|11771|11773.1|11770.3|11775.4|11772|11772.3|11769.5|32
1653983760000|2022-05-31 07:56:00|11772.8|11770|11769.8|11767|11773.8|11771|11769.5|11766.7|41
1653983770000|2022-05-31 07:56:10|11770.1|11767.3|11762.6|11759.8|11770.3|11767.5|11762.6|11759.8|86
1653983780000|2022-05-31 07:56:20|11762.3|11759.5|11764.3|11761.5|11765.3|11762.5|11762.3|11759.5|38
1653983790000|2022-05-31 07:56:30|11764.4|11760.4|11764.3|11761.5|11766.2|11763.4|11761.3|11758.5|22
1653983800000|2022-05-31 07:56:40|11763.8|11761|11764|11761.2|11765.3|11762.5|11761.8|11759|16
1653983810000|2022-05-31 07:56:50|11763.8|11761|11767.8|11765|11768.8|11766|11763.8|11761|20
1653983820000|2022-05-31 07:57:00|11768.6|11765.8|11769.8|11767|11770.3|11767.5|11768.3|11765.5|13
1653983830000|2022-05-31 07:57:10|11770.7|11767.9|11770.8|11768|11771.8|11769|11770.5|11767.6|37
1653983840000|2022-05-31 07:57:20|11770.2|11767.4|11773.8|11771|11773.8|11771|11769.8|11767|30
1653983850000|2022-05-31 07:57:30|11773.2|11770.4|11767.3|11764.5|11773.8|11771|11766.5|11763.7|45
1653983860000|2022-05-31 07:57:40|11766.1|11763.3|11765.8|11763|11767.3|11764.5|11763.8|11761|10
1653983870000|2022-05-31 07:57:50|11766.3|11763.5|11768.5|11765.7|11769.5|11766.7|11765.8|11763|10
1653983880000|2022-05-31 07:58:00|11768.2|11765.4|11770.3|11767.5|11773.3|11770.5|11765.3|11762.2|69
1653983890000|2022-05-31 07:58:10|11770|11767.2|11769.3|11766.5|11771.3|11768.5|11768.8|11766|19
1653983900000|2022-05-31 07:58:20|11769.1|11766.3|11769.3|11766.5|11771.3|11768.5|11768.8|11766|5
1653983910000|2022-05-31 07:58:30|11770.3|11767.5|11774.3|11771.5|11774.3|11771.5|11769.8|11767|43
1653983920000|2022-05-31 07:58:40|11774.1|11771.3|11780.3|11777.5|11783.4|11780.5|11774.1|11771.3|94
1653983930000|2022-05-31 07:58:50|11779.7|11776.9|11777.8|11775|11780.6|11777.5|11776.5|11773.7|28
1653983940000|2022-05-31 07:59:00|11778.3|11775.5|11779.8|11777|11780.1|11777.3|11777.3|11774.5|18
1653983950000|2022-05-31 07:59:10|11779.3|11776.5|11778.3|11775.5|11779.8|11777|11777.7|11774.9|21
1653983960000|2022-05-31 07:59:20|11780.5|11777.7|11787.3|11784.5|11788.6|11784.6|11777.7|11774.9|119
1653983970000|2022-05-31 07:59:30|11787|11784.2|11789.3|11786.5|11791.3|11788.5|11784.3|11781.5|62
1653983980000|2022-05-31 07:59:40|11790.4|11787.6|11794.8|11792|11796.4|11793.5|11790.4|11787.6|136
1653983990000|2022-05-31 07:59:50|11795.8|11793|11794|11791.2|11797|11794|11793|11790.2|65
1653984000000|2022-05-31 08:00:00|11795.3|11792.5|11791.3|11788.5|11795.3|11792.5|11791|11787.6|74
1653984010000|2022-05-31 08:00:10|11790.5|11787.7|11796.8|11794|11802.1|11799.3|11789.5|11786.6|94
1653984020000|2022-05-31 08:00:20|11796.5|11793.7|11799.5|11796.7|11801.3|11798.5|11796.5|11793.7|66
1653984030000|2022-05-31 08:00:30|11799.3|11796.5|11797.3|11794.5|11801.4|11798.5|11796.3|11793.5|29
1653984040000|2022-05-31 08:00:40|11797.9|11795.1|11793.8|11791|11797.9|11795.1|11793.8|11791|36
1653984050000|2022-05-31 08:00:50|11793.3|11790.5|11799.3|11796.5|11799.3|11796.5|11793|11790.2|27
1653984060000|2022-05-31 08:01:00|11799|11796.2|11805.3|11802.5|11807.8|11805|11798.8|11796|53
1653984070000|2022-05-31 08:01:10|11805|11802.2|11800.3|11797.5|11806.8|11804|11799.5|11796.7|59
1653984080000|2022-05-31 08:01:20|11800.8|11798|11797.8|11795|11801.3|11798.5|11797|11794.2|39
1653984090000|2022-05-31 08:01:30|11799.9|11797.1|11797.5|11794.7|11799.9|11797.1|11796.5|11793.7|41
1653984100000|2022-05-31 08:01:40|11796|11793.2|11797.8|11795|11800.8|11798|11796|11793.2|48
1653984110000|2022-05-31 08:01:50|11797.5|11794.7|11792.8|11790|11797.9|11795.1|11792.8|11790|23
1653984120000|2022-05-31 08:02:00|11793.1|11790.3|11796.8|11794|11800.8|11798|11793.1|11790.3|39
1653984130000|2022-05-31 08:02:10|11797.1|11794.3|11798.8|11796|11800.8|11798|11797.1|11794.3|30
1653984140000|2022-05-31 08:02:20|11799.1|11796.3|11799.5|11796.7|11801.4|11798.6|11798.9|11796.1|25
1653984150000|2022-05-31 08:02:30|11799.8|11797|11798.3|11795.5|11803.5|11800.7|11798.3|11795.5|26
1653984160000|2022-05-31 08:02:40|11798.6|11795.8|11801.3|11798.5|11801.3|11798.5|11798.3|11795.5|26
1653984170000|2022-05-31 08:02:50|11801.8|11799|11798.3|11795.5|11801.8|11799|11797.8|11795|67
1653984180000|2022-05-31 08:03:00|11796.5|11793.7|11799.8|11797|11800.3|11797.5|11795.3|11792.5|57
1653984190000|2022-05-31 08:03:10|11800.1|11797.3|11801.3|11798.5|11802.1|11799.3|11799.8|11797|28
1653984200000|2022-05-31 08:03:20|11801.6|11798.8|11801.8|11799|11802.6|11799.8|11800.8|11798|11
1653984210000|2022-05-31 08:03:30|11802|11799.2|11802.5|11799.7|11804.5|11801.7|11801|11798.2|47
1653984220000|2022-05-31 08:03:40|11802.8|11800|11795.3|11792.5|11802.8|11800|11794.3|11791.5|44
1653984230000|2022-05-31 08:03:50|11795|11792.2|11792.8|11790|11796.8|11794|11792|11789.2|16
1653984240000|2022-05-31 08:04:00|11793.1|11790.3|11791.3|11788.5|11793.3|11790.5|11788.3|11785.5|30
1653984250000|2022-05-31 08:04:10|11791.8|11789|11799.8|11797|11799.8|11797|11788.8|11786|55
1653984260000|2022-05-31 08:04:20|11800.1|11797.3|11793.8|11791|11801.1|11798.3|11792.3|11789.5|28
1653984270000|2022-05-31 08:04:30|11794.1|11791.3|11798.5|11795.7|11799.5|11796.7|11793.3|11790.4|36
1653984280000|2022-05-31 08:04:40|11798.8|11796|11797.3|11794.5|11799.4|11796.5|11794.3|11791.5|33
1653984290000|2022-05-31 08:04:50|11797.8|11795|11800.5|11797.7|11801.3|11798.5|11797.7|11794.9|29
1653984300000|2022-05-31 08:05:00|11800.8|11798|11797.3|11794.5|11804.3|11801.5|11797.3|11794.5|46
1653984310000|2022-05-31 08:05:10|11797.8|11795|11803|11800.2|11804.5|11801.7|11797.3|11794.5|33
1653984320000|2022-05-31 08:05:20|11801.8|11799|11799.3|11796.5|11801.8|11799|11799.3|11796.4|22
1653984330000|2022-05-31 08:05:30|11799|11796.2|11798.5|11795.7|11801.3|11798.5|11798.5|11795.7|14
1653984340000|2022-05-31 08:05:40|11798.3|11795.5|11798.8|11796|11799.3|11796.5|11798.3|11794.8|11
1653984350000|2022-05-31 08:05:50|11799|11796.2|11801.3|11798.5|11802.3|11799.5|11797.5|11794.7|15
1653984360000|2022-05-31 08:06:00|11801|11798.2|11799.3|11796.5|11802|11799.2|11798.8|11796|26
1653984370000|2022-05-31 08:06:10|11798.8|11796|11801.3|11798.5|11802|11799.2|11798.8|11796|23
1653984380000|2022-05-31 08:06:20|11800.7|11797.9|11800.3|11797.5|11801.6|11798.7|11799|11796.2|14
1653984390000|2022-05-31 08:06:30|11801.3|11798.5|11803.2|11800.4|11806.2|11803.4|11800.2|11797.4|37
1653984400000|2022-05-31 08:06:40|11802.7|11799.9|11806.2|11803.4|11806.2|11803.4|11802.5|11799.1|24
1653984410000|2022-05-31 08:06:50|11806|11803.2|11804.2|11801.4|11806.5|11803.7|11804|11801.2|25
1653984420000|2022-05-31 08:07:00|11804.5|11801.7|11805.7|11802.9|11806.7|11803.9|11804|11801.2|23
1653984430000|2022-05-31 08:07:10|11805.2|11802.4|11796.7|11793.9|11806.7|11803.9|11796.7|11793.9|46
1653984440000|2022-05-31 08:07:20|11798|11795.2|11797.2|11794.4|11798.7|11795.9|11796.2|11793.4|35
1653984450000|2022-05-31 08:07:30|11797.5|11794.7|11800.2|11797.4|11800.2|11797.4|11795.7|11792.9|23
1653984460000|2022-05-31 08:07:40|11800.5|11797.7|11801.7|11798.9|11803.2|11800.4|11800.5|11797.7|11
1653984470000|2022-05-31 08:07:50|11801.5|11798.7|11795|11792.2|11801.5|11798.7|11794.5|11791.7|32
1653984480000|2022-05-31 08:08:00|11795.2|11792.4|11796|11793.2|11796.2|11793.4|11792.7|11789.9|17
1653984490000|2022-05-31 08:08:10|11796.2|11793.4|11796.2|11793.4|11797.3|11794.2|11795.5|11792.7|15
1653984500000|2022-05-31 08:08:20|11797|11794.2|11790.2|11787.4|11797|11794.2|11789.5|11786.7|32
1653984510000|2022-05-31 08:08:30|11789.7|11786.9|11789.4|11786.6|11790.7|11787.9|11789.4|11786.6|9
1653984520000|2022-05-31 08:08:40|11790|11787.2|11794.2|11791.4|11797.7|11794.9|11790|11786.5|32
1653984530000|2022-05-31 08:08:50|11793.4|11790.6|11793|11790.2|11793.5|11790.7|11791.2|11788.4|23
1653984540000|2022-05-31 08:09:00|11792.7|11789.9|11799|11796.2|11799|11796.2|11792.7|11789.9|17
1653984550000|2022-05-31 08:09:10|11799.7|11796.9|11798.7|11795.9|11802|11799.2|11798.7|11795.9|40
1653984560000|2022-05-31 08:09:20|11798.4|11795.6|11801.2|11798.4|11801.2|11798.4|11798.2|11795.4|5
1653984570000|2022-05-31 08:09:30|11800.9|11798.1|11795.2|11792.4|11801.2|11798.4|11793.2|11790.1|34
1653984580000|2022-05-31 08:09:40|11795.5|11792.7|11800.2|11797.4|11800.2|11797.4|11794.7|11791.9|27
1653984590000|2022-05-31 08:09:50|11800.5|11797.7|11799.7|11796.9|11801.2|11798.4|11799.7|11796.9|0
1653984600000|2022-05-31 08:10:00|11800.2|11797.4|11800.7|11797.9|11802.2|11799.4|11799.7|11796.9|20
1653984610000|2022-05-31 08:10:10|11801|11798.2|11800.2|11797.4|11801|11798.2|11799.2|11796.4|15
1653984620000|2022-05-31 08:10:20|11800.8|11798|11800.2|11797.4|11801.3|11798.2|11799.2|11796.4|7
1653984630000|2022-05-31 08:10:30|11799.4|11796.6|11797.2|11794.4|11799.4|11796.6|11796.7|11793.9|9
1653984640000|2022-05-31 08:10:40|11798.5|11795.7|11799.2|11796.4|11800.4|11797.6|11798|11795.2|17
1653984650000|2022-05-31 08:10:50|11799.4|11796.6|11796.2|11793.4|11799.7|11796.9|11795.7|11792.9|7
1653984660000|2022-05-31 08:11:00|11796.8|11794|11791.2|11788.4|11798|11795.2|11791.2|11788.4|14
1653984670000|2022-05-31 08:11:10|11790.9|11788.1|11792.7|11789.9|11793.2|11790.4|11790.9|11788.1|9
1653984680000|2022-05-31 08:11:20|11792.4|11789.6|11792.2|11789.4|11795.7|11792.9|11792.2|11789.1|22
1653984690000|2022-05-31 08:11:30|11791.7|11788.9|11789.2|11786.4|11791.7|11788.9|11787.2|11784.4|30
1653984700000|2022-05-31 08:11:40|11788.7|11785.9|11789.8|11787|11791.2|11788.4|11788.7|11785.9|20
1653984710000|2022-05-31 08:11:50|11789.2|11786.4|11789.2|11786.4|11790.3|11787.4|11788.4|11785.6|13
1653984720000|2022-05-31 08:12:00|11790|11787.2|11788|11785.2|11791.5|11788.7|11787.2|11784.4|56
1653984730000|2022-05-31 08:12:10|11787.7|11784.9|11787.2|11784.4|11789.3|11786.5|11786.7|11783.9|15
1653984740000|2022-05-31 08:12:20|11786.7|11783.9|11789.2|11786.4|11790.2|11787.4|11786.7|11783.9|11
1653984750000|2022-05-31 08:12:30|11790.1|11786.1|11793.9|11791.1|11794.2|11791.4|11790|11786.1|22
1653984760000|2022-05-31 08:12:40|11794|11791.2|11791.7|11788.9|11794.7|11791.9|11789.2|11786.4|28
1653984770000|2022-05-31 08:12:50|11792.3|11789.5|11796.2|11793.4|11796.7|11793.9|11791.7|11788.9|55
1653984780000|2022-05-31 08:13:00|11796.7|11793.9|11796.2|11793.4|11799|11796.2|11793.2|11790.4|35
1653984790000|2022-05-31 08:13:10|11796.7|11793.9|11801.2|11798.4|11801.7|11798.9|11796.7|11793.9|27
1653984800000|2022-05-31 08:13:20|11800.7|11797.9|11801.8|11799|11802.8|11800|11799.7|11796.9|60
1653984810000|2022-05-31 08:13:30|11801.5|11798.7|11801.8|11799|11803|11800.2|11797.8|11794.7|17
1653984820000|2022-05-31 08:13:40|11802.3|11799.5|11801.3|11798.5|11803.1|11800.3|11798.8|11796|57
1653984830000|2022-05-31 08:13:50|11801|11798.2|11801.8|11799|11802.3|11799.5|11801|11798.2|5
1653984840000|2022-05-31 08:14:00|11802.1|11799.3|11804.2|11801.4|11804.6|11801.8|11801.6|11798.8|36
1653984850000|2022-05-31 08:14:10|11804.1|11801.3|11804.3|11801.5|11805.3|11802.5|11803.8|11801|18
1653984860000|2022-05-31 08:14:20|11804.5|11801.7|11802.8|11800|11805.9|11803.1|11801.3|11798.5|54
1653984870000|2022-05-31 08:14:30|11803.3|11800.5|11801.6|11798.8|11804.3|11801.5|11801.3|11798.5|11
1653984880000|2022-05-31 08:14:40|11801|11798.2|11799.3|11796.5|11801.1|11798.2|11795.8|11793|26
1653984890000|2022-05-31 08:14:50|11799.1|11796.3|11797.8|11795|11799.1|11796.3|11797.5|11794.7|12
1653984900000|2022-05-31 08:15:00|11798.3|11795.5|11795.8|11793|11801.3|11798.5|11794.7|11791.6|51
1653984910000|2022-05-31 08:15:10|11795.3|11792.5|11797.8|11795|11798.8|11796|11794.5|11791.7|14
1653984920000|2022-05-31 08:15:20|11798.3|11795.5|11801.8|11799|11802.3|11799.5|11798|11794.6|7
1653984930000|2022-05-31 08:15:30|11802.3|11799.5|11806.3|11803.5|11806.3|11803.5|11801.3|11798.5|25
1653984940000|2022-05-31 08:15:40|11806.5|11803.7|11811.4|11808.6|11812.2|11809.4|11806.3|11803.5|280
1653984950000|2022-05-31 08:15:50|11811.9|11809.1|11810.4|11807.6|11813.4|11810.6|11810.1|11807.3|40
1653984960000|2022-05-31 08:16:00|11810.1|11807.3|11813.9|11811.1|11814.7|11811.9|11810.1|11807.3|46
1653984970000|2022-05-31 08:16:10|11813.3|11810.5|11810.9|11808.1|11813.3|11810.5|11809.8|11807|41
1653984980000|2022-05-31 08:16:20|11811.4|11808.6|11810.2|11807.4|11811.4|11808.6|11807.4|11804.6|44
1653984990000|2022-05-31 08:16:30|11810.4|11807.6|11812.1|11809.3|11814.5|11811.7|11809.9|11807.1|34
1653985000000|2022-05-31 08:16:40|11811.9|11809.1|11812.9|11810.1|11812.9|11810.1|11811.1|11808.3|10
1653985010000|2022-05-31 08:16:50|11813|11809|11812.4|11809.6|11813.2|11810.4|11811.9|11809|10
1653985020000|2022-05-31 08:17:00|11812.7|11809.9|11815.9|11813.1|11817.4|11814.6|11812.7|11809.9|58
1653985030000|2022-05-31 08:17:10|11815.7|11812.9|11816.4|11813.6|11816.9|11814.1|11814.9|11812.1|42
1653985040000|2022-05-31 08:17:20|11816.1|11813.3|11816.7|11813.9|11816.9|11814.1|11814.4|11811.6|27
1653985050000|2022-05-31 08:17:30|11816.9|11814.1|11812.9|11810.1|11816.9|11814.1|11811.8|11809|20
1653985060000|2022-05-31 08:17:40|11813.4|11810.6|11816.4|11813.6|11816.4|11813.6|11811.4|11808.6|23
1653985070000|2022-05-31 08:17:50|11816.1|11813.3|11813.9|11811.1|11816.4|11813.6|11812.7|11809.8|24
1653985080000|2022-05-31 08:18:00|11814.2|11811.4|11814.9|11812.1|11815.7|11812.9|11809.9|11807.1|69
1653985090000|2022-05-31 08:18:10|11814.6|11811.8|11817|11814.2|11817.9|11815.1|11813.9|11811.1|70
1653985100000|2022-05-31 08:18:20|11816.4|11813.6|11811.7|11808.9|11816.8|11813.7|11809.9|11807.1|91
1653985110000|2022-05-31 08:18:30|11812|11809.2|11811.5|11808.7|11813.5|11810.7|11811.5|11808.3|27
1653985120000|2022-05-31 08:18:40|11812|11809.2|11814|11811.2|11814|11811.2|11810.2|11807.4|17
1653985130000|2022-05-31 08:18:50|11814.5|11811.7|11812.5|11809.7|11815.7|11812.9|11812.5|11809.7|18
1653985140000|2022-05-31 08:19:00|11813.2|11810.4|11812.5|11809.7|11814.7|11811.9|11812|11809.2|21
1653985150000|2022-05-31 08:19:10|11813|11810.2|11811|11808.2|11814|11811.2|11810.5|11807.7|8
1653985160000|2022-05-31 08:19:20|11811.2|11808.4|11811|11808.2|11814|11811.2|11811|11808.2|37
1653985170000|2022-05-31 08:19:30|11811.5|11808.7|11810.7|11807.9|11812|11809.2|11810|11807.2|20
1653985180000|2022-05-31 08:19:40|11811|11808.2|11807.2|11804.4|11811|11808.2|11807.2|11804.4|35
1653985190000|2022-05-31 08:19:50|11805.9|11803.1|11806.4|11803.6|11806.9|11804.1|11804.4|11801.6|37
1653985200000|2022-05-31 08:20:00|11806.2|11803.4|11816.4|11813.6|11816.9|11814.1|11806.2|11803.4|72
1653985210000|2022-05-31 08:20:10|11816.9|11814.1|11816.4|11813.6|11816.9|11814.1|11815.9|11813.1|6
1653985220000|2022-05-31 08:20:20|11816.2|11813.4|11816.4|11813.6|11816.9|11814.1|11815.9|11813.1|13
1653985230000|2022-05-31 08:20:30|11817.2|11814.4|11816.4|11813.6|11817.4|11814.6|11815.9|11813.1|6
1653985240000|2022-05-31 08:20:40|11815.7|11812.9|11811.4|11808.6|11815.7|11812.9|11811.4|11808.6|29
1653985250000|2022-05-31 08:20:50|11811.2|11808.4|11810|11807.2|11811.4|11808.6|11808.7|11805.9|19
1653985260000|2022-05-31 08:21:00|11810.4|11807.6|11808.4|11805.6|11813.2|11810.4|11808.4|11805.6|34
1653985270000|2022-05-31 08:21:10|11809.4|11806.6|11808.9|11806.1|11810.9|11808.1|11805.9|11803.1|26
1653985280000|2022-05-31 08:21:20|11808.7|11805.9|11810.4|11807.6|11810.7|11807.9|11808.4|11805.6|12
1653985290000|2022-05-31 08:21:30|11809.9|11807.1|11803.4|11800.6|11810.4|11807.6|11803.4|11800.6|18
1653985300000|2022-05-31 08:21:40|11804|11801.2|11804.4|11801.6|11805.3|11802.4|11803.4|11800.6|8
1653985310000|2022-05-31 08:21:50|11804.9|11802.1|11803.4|11800.6|11805.2|11802.4|11803.4|11800.6|11
1653985320000|2022-05-31 08:22:00|11803.9|11801.1|11802.7|11799.9|11805.7|11802.6|11801.4|11798.6|33
1653985330000|2022-05-31 08:22:10|11802.9|11800.1|11801.4|11798.6|11802.9|11800.1|11798.4|11795.6|37
1653985340000|2022-05-31 08:22:20|11801.1|11798.3|11800.6|11797.8|11801.9|11799.1|11800.3|11797.5|20
1653985350000|2022-05-31 08:22:30|11800.4|11797.6|11805.9|11803.1|11805.9|11803.1|11800.4|11797.6|26
1653985360000|2022-05-31 08:22:40|11806.1|11803.3|11811.9|11809.1|11811.9|11809.1|11804.6|11801.8|57
1653985370000|2022-05-31 08:22:50|11811.6|11808.8|11810.9|11808.1|11812.2|11809.4|11809.4|11806.6|11
1653985380000|2022-05-31 08:23:00|11810.4|11807.6|11809.4|11806.6|11811.9|11809.1|11807.4|11804.6|22
1653985390000|2022-05-31 08:23:10|11808.9|11806.1|11810.9|11808.1|11811.9|11809.1|11808.4|11805.6|15
1653985400000|2022-05-31 08:23:20|11810.1|11807.3|11809.4|11806.6|11811.2|11808.4|11807.4|11804.6|25
1653985410000|2022-05-31 08:23:30|11808.9|11806.1|11813|11810.2|11813|11810.2|11807.9|11805.1|18
1653985420000|2022-05-31 08:23:40|11812.1|11809.3|11811|11808.2|11814.3|11811.5|11810.5|11807.7|22
1653985430000|2022-05-31 08:23:50|11810.5|11807.7|11809|11806.2|11812.3|11809.5|11809|11806.2|11
1653985440000|2022-05-31 08:24:00|11808.7|11805.9|11809|11806.2|11810|11807.2|11808.5|11805.7|13
1653985450000|2022-05-31 08:24:10|11807.7|11804.9|11806|11803.2|11807.9|11805|11803.7|11798.6|32
1653985460000|2022-05-31 08:24:20|11805.5|11802.7|11804.5|11801.7|11806.5|11803.7|11803.8|11801|22
1653985470000|2022-05-31 08:24:30|11803.3|11800.5|11802.5|11799.7|11804.1|11801.2|11801|11797.3|27
1653985480000|2022-05-31 08:24:40|11803|11800.2|11795|11792.2|11803|11800.2|11794.7|11791.9|49
1653985490000|2022-05-31 08:24:50|11795.2|11792.4|11789.9|11787.1|11801.9|11798.4|11788.4|11785.6|251
1653985500000|2022-05-31 08:25:00|11789.6|11786.8|11795.4|11792.6|11795.5|11792.6|11789.4|11786.6|53
1653985510000|2022-05-31 08:25:10|11795.9|11793.1|11795.4|11792.6|11795.9|11793.1|11793.9|11791.1|11
1653985520000|2022-05-31 08:25:20|11796.6|11793.8|11794.4|11791.6|11796.7|11793.9|11793.2|11790.4|27
1653985530000|2022-05-31 08:25:30|11794.1|11791.3|11790.4|11787.6|11794.1|11791.3|11789.9|11787.1|14
1653985540000|2022-05-31 08:25:40|11790.7|11787.9|11792.7|11789.9|11793.6|11790.8|11789.4|11786.6|40
1653985550000|2022-05-31 08:25:50|11792.4|11789.6|11791.2|11788.4|11792.5|11789.6|11789.4|11786.6|14
1653985560000|2022-05-31 08:26:00|11791.5|11788.7|11791.9|11789.1|11791.9|11789.1|11789.9|11787.1|18
1653985570000|2022-05-31 08:26:10|11792.5|11789.7|11794.9|11792.1|11795.9|11793.1|11792.1|11789.3|13
1653985580000|2022-05-31 08:26:20|11795.5|11792.7|11793.7|11790.9|11797.1|11793.7|11792.9|11790.1|33
1653985590000|2022-05-31 08:26:30|11793.9|11791.1|11797.4|11794.6|11798.9|11796.1|11793.9|11791.1|12
1653985600000|2022-05-31 08:26:40|11797.1|11794.3|11795.9|11793.1|11799.7|11796.9|11792.4|11789.6|46
1653985610000|2022-05-31 08:26:50|11795.4|11792.6|11797.4|11794.6|11797.9|11795.1|11795.3|11792.5|6
1653985620000|2022-05-31 08:27:00|11796.9|11794.1|11796.9|11794.1|11799.5|11796.4|11794.4|11791.6|21
1653985630000|2022-05-31 08:27:10|11797.4|11794.6|11804.9|11802.1|11804.9|11802.1|11797.4|11794.6|32
1653985640000|2022-05-31 08:27:20|11806.6|11802.6|11813|11810.2|11813.2|11810.2|11805.4|11802.5|75
1653985650000|2022-05-31 08:27:30|11813.2|11810.4|11814.9|11812.1|11816|11813.2|11811.2|11808.4|47
1653985660000|2022-05-31 08:27:40|11815.2|11812.4|11812.2|11809.4|11815.5|11812.4|11812.1|11809.3|34
1653985670000|2022-05-31 08:27:50|11812.5|11809.7|11809.2|11806.4|11814.1|11811.2|11809.2|11806.4|20
1653985680000|2022-05-31 08:28:00|11808.2|11805.4|11801.2|11798.4|11808.2|11805.4|11801.2|11798.4|42
1653985690000|2022-05-31 08:28:10|11802|11799.2|11796|11793.2|11802|11799.2|11795.9|11793.1|34
1653985700000|2022-05-31 08:28:20|11796.7|11793.9|11794.2|11791.4|11797|11794.2|11791.9|11789.1|73
1653985710000|2022-05-31 08:28:30|11793.7|11790.9|11800|11797.2|11801|11797.2|11793.2|11790.4|42
1653985720000|2022-05-31 08:28:40|11800.7|11797.9|11797.6|11794.8|11801.2|11798.4|11797.6|11794.8|38
1653985730000|2022-05-31 08:28:50|11797.9|11795.1|11797.2|11794.4|11799.2|11796.4|11797.2|11794.4|14
1653985740000|2022-05-31 08:29:00|11796.7|11793.9|11793.4|11790.6|11798.3|11794.9|11790.4|11787.6|70
1653985750000|2022-05-31 08:29:10|11792.4|11789.6|11791.4|11788.6|11794.9|11792.1|11791.4|11788.5|35
1653985760000|2022-05-31 08:29:20|11791.9|11789.1|11802|11799.2|11802|11799.2|11791.9|11789.1|80
1653985770000|2022-05-31 08:29:30|11801.2|11798.4|11797|11794.2|11802.3|11799.2|11794.7|11791.9|42
1653985780000|2022-05-31 08:29:40|11796.4|11793.6|11796|11793.2|11800.2|11797.4|11795.7|11792.9|69
1653985790000|2022-05-31 08:29:50|11795.5|11792.7|11791|11788.2|11796.5|11793.7|11790|11787.2|89
1653985800000|2022-05-31 08:30:00|11790.7|11787.9|11796.9|11794.1|11801|11798.2|11788.7|11785.8|93
1653985810000|2022-05-31 08:30:10|11797.3|11793.3|11792.7|11789.9|11797.3|11793.4|11789.9|11787.1|71
1653985820000|2022-05-31 08:30:20|11792.9|11790.1|11791.6|11788.8|11792.9|11790.1|11788.9|11785.8|29
1653985830000|2022-05-31 08:30:30|11792.4|11789.6|11791.9|11789.1|11792.4|11789.6|11789.5|11786.3|26
1653985840000|2022-05-31 08:30:40|11792.2|11789.4|11790.9|11788.1|11793.4|11790.6|11788.9|11786.1|39
1653985850000|2022-05-31 08:30:50|11790.7|11787.9|11788.9|11786.1|11791|11788.1|11788.9|11785.8|12
1653985860000|2022-05-31 08:31:00|11788.7|11785.9|11787.9|11785.1|11790.9|11788.1|11784.9|11782.1|70
1653985870000|2022-05-31 08:31:10|11788.5|11785.7|11789.9|11787.1|11791|11788.1|11786.9|11784.1|42
1653985880000|2022-05-31 08:31:20|11790.9|11788.1|11791.9|11789.1|11794.9|11792.1|11789.9|11786.3|36
1653985890000|2022-05-31 08:31:30|11792.2|11789.4|11792.9|11790.1|11793.9|11791.1|11791.9|11789|17
1653985900000|2022-05-31 08:31:40|11791.9|11789.1|11784.9|11782.1|11792.9|11790.1|11784.9|11782.1|22
1653985910000|2022-05-31 08:31:50|11786|11782|11778.2|11775.4|11786|11783.1|11774.4|11771.6|166
1653985920000|2022-05-31 08:32:00|11778.6|11775.8|11775.4|11772.6|11780.9|11778.1|11775.4|11772.6|46
1653985930000|2022-05-31 08:32:10|11775.9|11773.1|11779.9|11777.1|11781|11777.3|11775.6|11772.8|18
1653985940000|2022-05-31 08:32:20|11781.7|11778.9|11783.9|11781.1|11785.9|11783.1|11779.9|11777|60
1653985950000|2022-05-31 08:32:30|11784.5|11781.7|11780.3|11777.5|11786|11783.2|11780.1|11777.3|39
1653985960000|2022-05-31 08:32:40|11779.7|11776.9|11780.4|11777.6|11781.9|11779.1|11778.9|11776.1|28
1653985970000|2022-05-31 08:32:50|11780.9|11778.1|11777.9|11775.1|11781.2|11778.4|11775.9|11773.1|54
1653985980000|2022-05-31 08:33:00|11778.1|11775.3|11775.9|11773.1|11779.9|11777.1|11775.4|11772.6|18
1653985990000|2022-05-31 08:33:10|11776.8|11774|11772.4|11769.6|11777.7|11774.9|11769.9|11764.4|115
1653986000000|2022-05-31 08:33:20|11771.9|11769.1|11766.4|11763.6|11771.9|11769.1|11765.9|11763.1|59
1653986010000|2022-05-31 08:33:30|11765.8|11763|11764.4|11761.6|11765.9|11763.1|11763.1|11759.7|49
1653986020000|2022-05-31 08:33:40|11765.9|11763.1|11766.6|11763.8|11767.4|11764.6|11763.4|11760.6|46
1653986030000|2022-05-31 08:33:50|11766.9|11764.1|11764.4|11761.6|11767.4|11764.6|11762.9|11760.1|46
1653986040000|2022-05-31 08:34:00|11763.8|11761|11768.3|11765.5|11768.3|11765.5|11763.3|11760.5|11
1653986050000|2022-05-31 08:34:10|11767.5|11764.7|11767.3|11764.5|11769.4|11766.6|11766.1|11763.3|19
1653986060000|2022-05-31 08:34:20|11766.8|11764|11766.3|11763.5|11768.3|11765.5|11765.3|11762.5|25
1653986070000|2022-05-31 08:34:30|11766.7|11762.7|11768.1|11765.3|11769.4|11766.3|11766.3|11762.7|20
1653986080000|2022-05-31 08:34:40|11767.8|11765|11767.3|11764.5|11769.8|11767|11767.1|11764.3|29
1653986090000|2022-05-31 08:34:50|11767.9|11765.1|11766.8|11764|11770.1|11767.3|11766.3|11763.5|14
1653986100000|2022-05-31 08:35:00|11767.1|11764.3|11769.1|11766.3|11770.3|11767.5|11765.8|11763|26
1653986110000|2022-05-31 08:35:10|11768.3|11765.5|11772.9|11770.1|11774.6|11771.8|11767.3|11764.5|55
1653986120000|2022-05-31 08:35:20|11773.2|11770.4|11769.3|11766.5|11773.9|11771.1|11767.8|11765|24
1653986130000|2022-05-31 08:35:30|11769.8|11767|11772.4|11769.6|11773.1|11770.3|11769.8|11767|11
1653986140000|2022-05-31 08:35:40|11772.7|11769.9|11772.9|11770.1|11775|11771.7|11772.1|11769.3|15
1653986150000|2022-05-31 08:35:50|11773.1|11770.3|11768.7|11765.9|11773.9|11771.1|11768.4|11765.6|38
1653986160000|2022-05-31 08:36:00|11769|11766.2|11769.9|11767.1|11770.2|11767.1|11768.4|11765.6|19
1653986170000|2022-05-31 08:36:10|11771.7|11768.9|11771.9|11769.1|11772.7|11769.9|11771.4|11768|26
1653986180000|2022-05-31 08:36:20|11772.2|11769.4|11767.9|11765.1|11772.9|11770.1|11767.6|11764.8|23
1653986190000|2022-05-31 08:36:30|11768.8|11766|11768.6|11765.8|11770.3|11767.5|11768.1|11765.3|27
1653986200000|2022-05-31 08:36:40|11768.9|11766.1|11769.6|11766.8|11769.9|11767.1|11768.3|11765.5|12
1653986210000|2022-05-31 08:36:50|11770.1|11767.3|11772.9|11770.1|11773.1|11770.3|11770.1|11767.3|19
1653986220000|2022-05-31 08:37:00|11773|11769|11768.9|11766.1|11774.5|11771.7|11767.9|11765.1|26
1653986230000|2022-05-31 08:37:10|11767.9|11765.1|11772.3|11769.5|11772.9|11770.1|11765|11762.2|34
1653986240000|2022-05-31 08:37:20|11772.2|11769.4|11773.9|11771.1|11778.6|11775.8|11772.2|11769.4|81
1653986250000|2022-05-31 08:37:30|11772.9|11770.1|11774.9|11772.1|11775.1|11772.3|11772.9|11770.1|9
1653986260000|2022-05-31 08:37:40|11775.2|11772.4|11780.9|11778.1|11782|11779.2|11775.2|11772.4|63
1653986270000|2022-05-31 08:37:50|11780.4|11777.6|11781.2|11778.4|11783.7|11780.9|11780.4|11777.6|31
1653986280000|2022-05-31 08:38:00|11781.4|11778.6|11775.9|11773.1|11782|11779.1|11775.9|11773.1|33
1653986290000|2022-05-31 08:38:10|11775|11772.2|11774.9|11772.1|11776.5|11773.7|11774.9|11771.8|12
1653986300000|2022-05-31 08:38:20|11775.4|11772.6|11770.9|11768.1|11776.4|11773.6|11770.6|11767.8|22
1653986310000|2022-05-31 08:38:30|11770.6|11767.8|11771.9|11769.1|11771.9|11769.1|11769.9|11766.8|8
1653986320000|2022-05-31 08:38:40|11772.2|11769.4|11773.1|11770.3|11773.9|11771.1|11772.2|11769.4|9
1653986330000|2022-05-31 08:38:50|11771.6|11768.8|11774.9|11772.1|11774.9|11772.1|11770.9|11768|13
1653986340000|2022-05-31 08:39:00|11775|11771|11774.4|11771.6|11775|11772.1|11771.9|11769.1|24
1653986350000|2022-05-31 08:39:10|11773.9|11771.1|11770.7|11767.9|11774.9|11772.1|11769.4|11766.6|21
1653986360000|2022-05-31 08:39:20|11771.4|11768.6|11771.4|11768.6|11771.9|11769.1|11770.4|11767.6|10
1653986370000|2022-05-31 08:39:30|11772|11769.2|11775.2|11772.4|11775.8|11772.9|11772|11769.2|23
1653986380000|2022-05-31 08:39:40|11775.7|11772.9|11778.7|11775.9|11778.9|11776.1|11774.4|11771.6|28
1653986390000|2022-05-31 08:39:50|11778.9|11776.1|11778.9|11776.1|11781.7|11778.9|11778.9|11776.1|18
1653986400000|2022-05-31 08:40:00|11779.4|11776.6|11777.9|11775.1|11780.9|11778.1|11777.9|11775.1|10
1653986410000|2022-05-31 08:40:10|11778.7|11775.9|11776.9|11774.1|11779.6|11776.1|11776.1|11773.3|8
1653986420000|2022-05-31 08:40:20|11777.4|11774.6|11776.7|11773.9|11778.7|11775.9|11775.4|11772.6|21
1653986430000|2022-05-31 08:40:30|11776.9|11774.1|11775.9|11773.1|11776.9|11774.1|11771.7|11768.9|15
1653986440000|2022-05-31 08:40:40|11776.1|11773.3|11776.3|11773.5|11776.9|11774.1|11774.9|11772.1|3
1653986450000|2022-05-31 08:40:50|11775.9|11773.1|11775.9|11773.1|11776.7|11773.9|11775.4|11772.6|3
1653986460000|2022-05-31 08:41:00|11776.2|11773.4|11778.4|11775.6|11779.7|11776.9|11775.9|11772.8|26
1653986470000|2022-05-31 08:41:10|11778.1|11775.3|11775.9|11773.1|11778.1|11775.3|11775.6|11772.2|15
1653986480000|2022-05-31 08:41:20|11776.1|11773.3|11779.7|11776.9|11779.7|11776.9|11775.9|11773|6
1653986490000|2022-05-31 08:41:30|11779.4|11776.6|11793.4|11790.6|11794.9|11792.1|11777.9|11775.1|122
1653986500000|2022-05-31 08:41:40|11793.2|11790.4|11788.4|11785.6|11794.9|11792.1|11788.4|11785.6|24
1653986510000|2022-05-31 08:41:50|11788.9|11786.1|11787.9|11785.1|11789.2|11786.4|11786.4|11783.5|11
1653986520000|2022-05-31 08:42:00|11787.4|11784.6|11787.4|11784.6|11789.9|11787.1|11786.7|11783.9|32
1653986530000|2022-05-31 08:42:10|11787.9|11785.1|11786.9|11784.1|11788.2|11785.4|11786.9|11784.1|11
1653986540000|2022-05-31 08:42:20|11787.9|11785.1|11788.9|11786.1|11790.3|11786.9|11784.9|11782.1|41
1653986550000|2022-05-31 08:42:30|11788.4|11785.6|11788.4|11785.6|11789.2|11786.4|11787.9|11785.1|6
1653986560000|2022-05-31 08:42:40|11788.7|11785.9|11788.9|11786.1|11788.9|11786.1|11786.4|11783.6|7
1653986570000|2022-05-31 08:42:50|11789.2|11786.4|11785.9|11783.1|11789.4|11786.6|11784.9|11782.1|12
1653986580000|2022-05-31 08:43:00|11786.5|11782.5|11786.6|11783.8|11789.5|11786.7|11784.4|11781.6|31
1653986590000|2022-05-31 08:43:10|11786.4|11783.6|11789.4|11786.6|11790.2|11787.4|11786.4|11783.5|12
1653986600000|2022-05-31 08:43:20|11790.3|11786.3|11798|11795.2|11798|11795.2|11788.9|11786.1|209
1653986610000|2022-05-31 08:43:30|11798.2|11795.4|11798|11795.2|11798.2|11795.4|11795.4|11792.6|49
1653986620000|2022-05-31 08:43:40|11797|11794.2|11795.5|11792.7|11799.1|11796.3|11795|11792.2|57
1653986630000|2022-05-31 08:43:50|11795.2|11792.4|11792.5|11789.7|11796.3|11793.2|11791|11788.2|16
1653986640000|2022-05-31 08:44:00|11792.2|11789.4|11794|11791.2|11794.3|11791.5|11792|11789.2|7
1653986650000|2022-05-31 08:44:10|11794.7|11791.9|11794.2|11791.4|11795|11792.2|11794|11791.2|6
1653986660000|2022-05-31 08:44:20|11793.5|11790.7|11798|11795.2|11799.3|11796.5|11793.5|11790.7|48
1653986670000|2022-05-31 08:44:30|11797.8|11795|11795.8|11793|11798.5|11795.7|11795.5|11792.7|16
1653986680000|2022-05-31 08:44:40|11796.5|11793.7|11798|11795.2|11798.8|11796|11795|11792.2|13
1653986690000|2022-05-31 08:44:50|11798.6|11795.8|11799|11796.2|11801.1|11797.8|11798.6|11795.8|24
1653986700000|2022-05-31 08:45:00|11799.3|11796.5|11794.5|11791.7|11799.3|11796.5|11793.5|11790.7|29
1653986710000|2022-05-31 08:45:10|11794|11791.2|11792|11789.2|11794|11791.2|11791.5|11788.7|23
1653986720000|2022-05-31 08:45:20|11792.5|11789.7|11790|11787.2|11792.9|11790|11790|11787.2|23
1653986730000|2022-05-31 08:45:30|11790.3|11787.5|11790.5|11787.7|11791.8|11789|11790|11787.2|11
1653986740000|2022-05-31 08:45:40|11791|11788.2|11798|11795.2|11798|11795.2|11791|11788.2|29
1653986750000|2022-05-31 08:45:50|11797.7|11794.9|11797.7|11794.9|11797.8|11795|11795.5|11792.7|13
1653986760000|2022-05-31 08:46:00|11797.5|11794.7|11795.5|11792.7|11798.5|11795.7|11794|11791.2|16
1653986770000|2022-05-31 08:46:10|11795|11792.2|11796|11793.2|11796|11793.2|11794.5|11791.7|15
1653986780000|2022-05-31 08:46:20|11795.5|11792.7|11796|11793.2|11796|11793.2|11795|11791.9|8
1653986790000|2022-05-31 08:46:30|11795.1|11792.3|11795|11792.2|11795.8|11793|11793|11790.2|9
1653986800000|2022-05-31 08:46:40|11795.6|11792.8|11796|11793.2|11796|11793.2|11795|11791.9|5
1653986810000|2022-05-31 08:46:50|11796.3|11793.5|11801|11798.2|11802|11799.2|11796.3|11793.5|33
1653986820000|2022-05-31 08:47:00|11801.8|11799|11803.5|11800.7|11804.3|11801.5|11801.8|11799|51
1653986830000|2022-05-31 08:47:10|11804.8|11802|11811.5|11808.7|11811.5|11808.7|11804.8|11802|69
1653986840000|2022-05-31 08:47:20|11810.7|11807.9|11809|11806.2|11811.5|11808.7|11808.5|11805.7|24
1653986850000|2022-05-31 08:47:30|11809.5|11806.7|11806|11803.2|11810.4|11807.5|11804|11801.2|34
1653986860000|2022-05-31 08:47:40|11806.3|11803.5|11807.8|11805|11809|11806.2|11806|11803.2|13
1653986870000|2022-05-31 08:47:50|11807.3|11804.5|11809|11806.2|11809.5|11806.7|11804|11801.2|48
1653986880000|2022-05-31 08:48:00|11809.5|11806.7|11808|11805.2|11810.1|11807.3|11807.5|11804.7|35
1653986890000|2022-05-31 08:48:10|11808.3|11805.5|11807.5|11804.7|11808.5|11805.7|11805.8|11803|10
1653986900000|2022-05-31 08:48:20|11806.5|11803.7|11805.5|11802.7|11806.5|11803.7|11805.5|11802.7|5
1653986910000|2022-05-31 08:48:30|11804|11801.2|11804.5|11801.7|11806|11803.2|11804|11801.2|9
1653986920000|2022-05-31 08:48:40|11804|11801.2|11803.7|11800.9|11805|11802.2|11803.7|11800.6|12
1653986930000|2022-05-31 08:48:50|11803.5|11800.7|11802.5|11799.7|11805|11802.2|11802.5|11799.7|20
1653986940000|2022-05-31 08:49:00|11802|11799.2|11800.5|11797.7|11802|11799.2|11799.5|11796.6|18
1653986950000|2022-05-31 08:49:10|11800.2|11797.4|11800.5|11797.7|11801.3|11798.5|11800|11797.2|6
1653986960000|2022-05-31 08:49:20|11801|11798.2|11799.5|11796.7|11801.6|11798.3|11798.5|11795.7|26
1653986970000|2022-05-31 08:49:30|11799.2|11796.4|11799.5|11796.7|11799.5|11796.7|11798.5|11795.7|15
1653986980000|2022-05-31 08:49:40|11800|11797.2|11798.5|11795.7|11800.6|11797.8|11798.5|11795.7|29
1653986990000|2022-05-31 08:49:50|11798.7|11795.9|11798.5|11795.7|11800|11797.2|11798.5|11795.7|9
1653987000000|2022-05-31 08:50:00|11797.7|11794.9|11785.5|11782.7|11797.7|11794.9|11784.5|11781.7|78
1653987010000|2022-05-31 08:50:10|11786.4|11783.6|11777.5|11774.7|11787|11784.2|11776.5|11773.7|105
1653987020000|2022-05-31 08:50:20|11777.7|11774.9|11779.2|11776.4|11780.5|11777.7|11777.5|11774.7|40
1653987030000|2022-05-31 08:50:30|11779|11776.2|11783.5|11780.7|11784.5|11781.7|11776.3|11773.5|63
1653987040000|2022-05-31 08:50:40|11784|11781.2|11783.5|11780.7|11784.6|11781.8|11782.5|11779.7|13
1653987050000|2022-05-31 08:50:50|11784|11781.2|11779.5|11776.7|11784.3|11781.5|11779.5|11776.7|16
1653987060000|2022-05-31 08:51:00|11781|11778.2|11779|11776.2|11781|11778.2|11778|11775.2|15
1653987070000|2022-05-31 08:51:10|11778.7|11775.9|11772.2|11769.4|11779.8|11777|11772.2|11769.4|14
1653987080000|2022-05-31 08:51:20|11769.9|11765.9|11773.5|11770.7|11774|11771.2|11769|11765.9|67
1653987090000|2022-05-31 08:51:30|11774.5|11771.7|11776.5|11773.7|11777|11774.2|11774.5|11771.7|17
1653987100000|2022-05-31 08:51:40|11776.2|11773.4|11770.7|11767.9|11776.6|11773.4|11770.2|11767.4|40
1653987110000|2022-05-31 08:51:50|11771|11768.2|11768.9|11766.1|11772|11769.2|11768.9|11766.1|17
1653987120000|2022-05-31 08:52:00|11768.4|11765.6|11769.7|11766.9|11770.7|11767.9|11767.7|11764.9|13
1653987130000|2022-05-31 08:52:10|11769.5|11766.7|11772.5|11769.7|11774.5|11771.7|11768.6|11765.8|43
1653987140000|2022-05-31 08:52:20|11773.1|11770.3|11769.7|11766.9|11773.5|11770.7|11769.7|11766.9|10
1653987150000|2022-05-31 08:52:30|11770.6|11766.6|11768.5|11765.7|11770.6|11767.7|11768.5|11765.6|7
1653987160000|2022-05-31 08:52:40|11769|11766.2|11768|11765.2|11769|11766.2|11767.6|11764.8|10
1653987170000|2022-05-31 08:52:50|11768.6|11765.8|11770.5|11767.7|11770.5|11767.7|11766.5|11763.7|17
1653987180000|2022-05-31 08:53:00|11771|11768.2|11769.3|11766.5|11772|11769.2|11768.7|11765.9|50
1653987190000|2022-05-31 08:53:10|11769.5|11766.7|11758.9|11756.1|11770|11767.2|11757.4|11754.6|105
1653987200000|2022-05-31 08:53:20|11759.8|11757|11760.9|11758.1|11761.7|11758.9|11759.8|11755.9|72
1653987210000|2022-05-31 08:53:30|11760.6|11757.8|11762.9|11760.1|11762.9|11760.1|11760.2|11757.4|21
1653987220000|2022-05-31 08:53:40|11763.8|11759.8|11765.4|11762.6|11765.4|11762.6|11762.9|11759.8|22
1653987230000|2022-05-31 08:53:50|11765.7|11762.9|11765.7|11762.9|11766.4|11763.6|11765.4|11762.6|6
1653987240000|2022-05-31 08:54:00|11765.9|11763.1|11768.4|11765.6|11768.4|11765.6|11765.9|11763.1|5
1653987250000|2022-05-31 08:54:10|11768.1|11765.3|11774.9|11772.1|11775.4|11772.6|11768.1|11765.3|48
1653987260000|2022-05-31 08:54:20|11775.4|11772.6|11773.9|11771.1|11775.9|11773.1|11772.1|11769.3|30
1653987270000|2022-05-31 08:54:30|11773.6|11770.8|11776.9|11774.1|11777.4|11774.6|11772.9|11770.1|27
1653987280000|2022-05-31 08:54:40|11777.2|11774.4|11775.9|11773.1|11779.4|11776.6|11775.9|11773.1|26
1653987290000|2022-05-31 08:54:50|11775.6|11772.8|11777.9|11775.1|11777.9|11775.1|11772.9|11770.1|19
1653987300000|2022-05-31 08:55:00|11778.2|11775.4|11782.1|11779.3|11783.9|11781.1|11778.2|11775.4|56
1653987310000|2022-05-31 08:55:10|11782.7|11779.9|11782.5|11779.7|11782.7|11779.9|11779.8|11777|24
1653987320000|2022-05-31 08:55:20|11781.9|11779.1|11776.9|11774.1|11782.9|11780.1|11776.9|11774.1|13
1653987330000|2022-05-31 08:55:30|11778.5|11775.7|11780.2|11777.4|11780.2|11777.4|11777.9|11775.1|13
1653987340000|2022-05-31 08:55:40|11780.4|11777.6|11780.9|11778.1|11783.4|11780.6|11780.4|11777.6|22
1653987350000|2022-05-31 08:55:50|11780.6|11777.8|11777.4|11774.6|11780.6|11777.8|11775.4|11772.6|25
1653987360000|2022-05-31 08:56:00|11777.7|11774.9|11779.4|11776.6|11779.9|11777.1|11777.7|11774.9|9
1653987370000|2022-05-31 08:56:10|11779.1|11776.3|11780.4|11777.6|11780.4|11777.6|11778.9|11776.1|3
1653987380000|2022-05-31 08:56:20|11781|11778.2|11778.9|11776.1|11782.6|11779.8|11778.9|11776.1|26
1653987390000|2022-05-31 08:56:30|11780|11776|11779.9|11777.1|11780|11777.1|11779.1|11776|1
1653987400000|2022-05-31 08:56:40|11780.9|11778.1|11777.8|11773.8|11780.9|11778.1|11776.9|11773.8|14
1653987410000|2022-05-31 08:56:50|11776.9|11774.1|11777.4|11774.6|11778|11775.2|11775.2|11772.4|9
1653987420000|2022-05-31 08:57:00|11776.9|11774.1|11778.9|11776.1|11778.9|11776.1|11776.9|11774.1|6
1653987430000|2022-05-31 08:57:10|11778.4|11775.6|11778.2|11775.4|11778.7|11775.9|11777.9|11775.1|3
1653987440000|2022-05-31 08:57:20|11778.1|11775.3|11776.7|11773.9|11778.1|11775.3|11776.4|11773.6|2
1653987450000|2022-05-31 08:57:30|11776.9|11774.1|11775.9|11773.1|11776.9|11774.1|11775.6|11772.8|7
1653987460000|2022-05-31 08:57:40|11775.6|11772.8|11773.4|11770.6|11775.6|11772.8|11770.9|11768.1|11
1653987470000|2022-05-31 08:57:50|11772.9|11770.1|11772.9|11770.1|11772.9|11770.1|11771.9|11769.1|3
1653987480000|2022-05-31 08:58:00|11773.7|11770.9|11772.3|11769.5|11773.7|11770.9|11771.7|11768.9|3
1653987490000|2022-05-31 08:58:10|11771.9|11769.1|11770.9|11768.1|11771.9|11769.1|11770.9|11767.8|1
1653987500000|2022-05-31 08:58:20|11771.2|11768.4|11770.9|11768.1|11772.4|11769.6|11770.9|11768.1|4
1653987510000|2022-05-31 08:58:30|11771.4|11768.6|11775.9|11773.1|11775.9|11773.1|11771.4|11768.6|14
1653987520000|2022-05-31 08:58:40|11776.5|11773.7|11775.9|11773.1|11776.8|11773.7|11775.9|11772.8|4
1653987530000|2022-05-31 08:58:50|11775.1|11772.3|11775.7|11772.9|11776.4|11773.6|11775|11772|4
1653987540000|2022-05-31 08:59:00|11775.9|11773.1|11772|11769.2|11777|11774.1|11771.4|11768.6|7
1653987550000|2022-05-31 08:59:10|11772.1|11769.3|11771.9|11769.1|11772.5|11769.7|11771.4|11768.6|3
1653987560000|2022-05-31 08:59:20|11771.7|11768.9|11771.9|11769.1|11772.7|11769.9|11771.4|11768.6|2
1653987570000|2022-05-31 08:59:30|11772.7|11769.9|11774.7|11771.9|11774.7|11771.9|11772.7|11769.9|5
1653987580000|2022-05-31 08:59:40|11775|11772.2|11782.7|11779.9|11783|11779.9|11775|11772.2|8
1653987590000|2022-05-31 08:59:50|11782.9|11780.1|11781.4|11778.6|11783.4|11780.6|11780.5|11777.7|9
1653987600000|2022-05-31 09:00:00|11782|11779.2|11777.9|11775.1|11785.8|11782.7|11777.9|11775.1|42
1653987610000|2022-05-31 09:00:10|11778.2|11774.2|11774.9|11772.1|11778.2|11775.1|11774.4|11771.6|18
1653987620000|2022-05-31 09:00:20|11775.4|11772.6|11767.9|11765.1|11775.4|11772.6|11767.9|11764.8|67
1653987630000|2022-05-31 09:00:30|11768.2|11765.4|11766.9|11764.1|11770.9|11767.1|11766.9|11762.9|30
1653987640000|2022-05-31 09:00:40|11766.4|11763.6|11765.7|11762.9|11768.9|11766.1|11763.9|11760.8|69
1653987650000|2022-05-31 09:00:50|11765.9|11763.1|11759.1|11756.3|11765.9|11763.1|11756.9|11754.1|37
1653987660000|2022-05-31 09:01:00|11758.9|11756.1|11760.7|11757.9|11762|11759.1|11758.9|11756.1|21
1653987670000|2022-05-31 09:01:10|11761.2|11758.4|11759.9|11757.1|11761.7|11758.9|11756.9|11754.1|28
1653987680000|2022-05-31 09:01:20|11759.2|11756.4|11761.6|11758.8|11762.9|11760.1|11759.2|11756.4|10
1653987690000|2022-05-31 09:01:30|11761.2|11758.4|11762.1|11759.3|11765|11762.1|11761.2|11758.4|21
1653987700000|2022-05-31 09:01:40|11762.4|11759.6|11758.9|11756.1|11762.4|11759.6|11756.9|11754.1|24
1653987710000|2022-05-31 09:01:50|11758.6|11755.8|11766.4|11763.6|11766.4|11763.6|11758.6|11755.8|17
1653987720000|2022-05-31 09:02:00|11766.7|11763.9|11766.7|11763.9|11772.7|11769.9|11765.8|11763|82
1653987730000|2022-05-31 09:02:10|11766.9|11764.1|11769.7|11766.9|11770.2|11767.4|11766.4|11763.6|8
1653987740000|2022-05-31 09:02:20|11769.4|11766.6|11766.9|11764.1|11770.2|11767.4|11765.9|11763.1|24
1653987750000|2022-05-31 09:02:30|11767.4|11764.6|11765.9|11763.1|11767.4|11764.6|11765.4|11762.6|11
1653987760000|2022-05-31 09:02:40|11765.6|11762.8|11769.4|11766.6|11769.9|11767.1|11762.8|11760|43
1653987770000|2022-05-31 09:02:50|11769.9|11767.1|11769.6|11766.8|11770.4|11767.6|11767.4|11764.6|21
1653987780000|2022-05-31 09:03:00|11769.4|11766.6|11768.9|11766.1|11770.7|11767.1|11767.1|11764.3|18
1653987790000|2022-05-31 09:03:10|11769.1|11766.3|11767.6|11764.8|11770.4|11767.6|11767.6|11764.8|9
1653987800000|2022-05-31 09:03:20|11767.9|11765.1|11761.3|11758.5|11768.1|11765.3|11760.6|11757.8|39
1653987810000|2022-05-31 09:03:30|11761.6|11757.6|11766.6|11763.8|11766.6|11763.8|11760.1|11757.2|31
1653987820000|2022-05-31 09:03:40|11766.8|11764|11769.4|11766.6|11769.9|11767.1|11766.6|11763.8|21
1653987830000|2022-05-31 09:03:50|11768.8|11766|11763.3|11760.5|11768.8|11766|11763.3|11760.5|13
1653987840000|2022-05-31 09:04:00|11764.3|11761.5|11758.3|11755.5|11764.3|11761.5|11755.9|11752.7|69
1653987850000|2022-05-31 09:04:10|11758|11755.2|11758.8|11756|11759.3|11756.5|11757.1|11754.3|15
1653987860000|2022-05-31 09:04:20|11759.1|11756.3|11758.3|11755.5|11759.1|11756.3|11755.8|11753|20
1653987870000|2022-05-31 09:04:30|11758.6|11755.8|11758.7|11755.9|11760.3|11757.5|11756.5|11753.7|40
1653987880000|2022-05-31 09:04:40|11759.4|11756.6|11761.8|11759|11762.2|11759.4|11758.5|11755.7|15
1653987890000|2022-05-31 09:04:50|11761.5|11758.7|11767.3|11764.5|11767.8|11765|11761.3|11758.5|16
1653987900000|2022-05-31 09:05:00|11768.1|11765.3|11767.1|11764.3|11769.1|11766.3|11766.3|11763.2|16
1653987910000|2022-05-31 09:05:10|11768.8|11766|11767.3|11764.5|11769.8|11767|11767.3|11763.6|9
1653987920000|2022-05-31 09:05:20|11767.6|11763.6|11768.1|11765.3|11768.3|11765.5|11767.3|11763.6|3
1653987930000|2022-05-31 09:05:30|11768.3|11765.5|11769.8|11767|11770.3|11767.5|11768.3|11765.5|11
1653987940000|2022-05-31 09:05:40|11769.5|11766.7|11776.7|11773.9|11777.3|11774.5|11768.8|11766|35
1653987950000|2022-05-31 09:05:50|11776.8|11774|11774.4|11770.4|11777.3|11774.5|11772.3|11769.2|12
1653987960000|2022-05-31 09:06:00|11774.2|11771.4|11774.8|11772|11774.8|11772|11773.3|11770.2|12
1653987970000|2022-05-31 09:06:10|11774.5|11771.7|11776.5|11773.7|11776.8|11774|11774.3|11771.5|16
1653987980000|2022-05-31 09:06:20|11776.8|11774|11771.3|11768.5|11777.3|11774.5|11770.8|11768|16
1653987990000|2022-05-31 09:06:30|11770.7|11767.9|11770.3|11767.5|11770.7|11767.9|11768.8|11766|5
1653988000000|2022-05-31 09:06:40|11770|11767.2|11771.3|11768.5|11772.1|11769|11769.6|11766.8|14
1653988010000|2022-05-31 09:06:50|11771.8|11769|11770|11767.2|11771.8|11769|11768.2|11765.4|21
1653988020000|2022-05-31 09:07:00|11770.3|11767.5|11774.8|11772|11775.8|11773|11770|11767.1|15
1653988030000|2022-05-31 09:07:10|11775.5|11772.7|11776.7|11773.9|11776.7|11773.9|11773.7|11770.9|19
1653988040000|2022-05-31 09:07:20|11776.3|11773.5|11772.8|11770|11777.4|11774.2|11772.8|11770|7
1653988050000|2022-05-31 09:07:30|11773|11770.2|11775.3|11772.5|11775.8|11773|11772.8|11770|7
1653988060000|2022-05-31 09:07:40|11775.8|11773|11775.3|11772.5|11775.8|11773|11773.6|11770.8|14
1653988070000|2022-05-31 09:07:50|11775|11772.2|11778.5|11775.7|11780.5|11777.7|11775|11772.1|57
1653988080000|2022-05-31 09:08:00|11779.3|11776.5|11783.3|11780.5|11783.3|11780.5|11779.3|11776.5|34
1653988090000|2022-05-31 09:08:10|11783|11780.2|11781.3|11778.5|11783.2|11780.4|11780.5|11777.7|23
1653988100000|2022-05-31 09:08:20|11781|11778.2|11780|11777.2|11781.5|11778.7|11777|11774.2|35
1653988110000|2022-05-31 09:08:30|11780.3|11777.5|11781.3|11778.5|11781.8|11779|11779.8|11776.1|5
1653988120000|2022-05-31 09:08:40|11781.8|11779|11776.7|11773.9|11781.8|11779|11776.5|11773.6|11
1653988130000|2022-05-31 09:08:50|11776.2|11773.4|11775.5|11772.7|11778.2|11775.4|11775.5|11772.7|19
1653988140000|2022-05-31 09:09:00|11775.2|11772.4|11772.3|11768.3|11776|11773.2|11770.2|11767.4|29
1653988150000|2022-05-31 09:09:10|11771.2|11768.4|11775.2|11772.4|11775.8|11773|11771.2|11768.4|11
1653988160000|2022-05-31 09:09:20|11775.8|11773|11775.7|11772.9|11776.7|11773.9|11775.2|11772.4|4
1653988170000|2022-05-31 09:09:30|11776|11773.2|11776|11773.2|11776.3|11773.5|11775.2|11772.4|3
1653988180000|2022-05-31 09:09:40|11776.2|11773.4|11771|11768.2|11776.2|11773.4|11769.7|11766.9|26
1653988190000|2022-05-31 09:09:50|11771.2|11768.4|11767.2|11764.4|11771.6|11768.4|11765.7|11762.9|22
1653988200000|2022-05-31 09:10:00|11766.4|11763.6|11763|11760.2|11766.4|11763.6|11762.2|11759.3|27
1653988210000|2022-05-31 09:10:10|11762.8|11760|11766.7|11763.9|11766.7|11763.9|11762.8|11760|12
1653988220000|2022-05-31 09:10:20|11767|11764.2|11771.5|11768.7|11771.5|11768.7|11767|11764.2|20
1653988230000|2022-05-31 09:10:30|11771.3|11768.5|11771.2|11768.4|11773.6|11770.4|11770.2|11767.4|17
1653988240000|2022-05-31 09:10:40|11772.1|11768.1|11768.2|11765.4|11772.2|11769.4|11767.2|11764.4|18
1653988250000|2022-05-31 09:10:50|11767.9|11765.1|11771|11768.2|11771|11768.2|11767.7|11764.9|10
1653988260000|2022-05-31 09:11:00|11771.2|11768.4|11770.2|11767.4|11772.3|11769.2|11769.4|11766.6|13
1653988270000|2022-05-31 09:11:10|11770.4|11767.6|11770.7|11767.9|11771.7|11768.9|11769.9|11767.1|16
1653988280000|2022-05-31 09:11:20|11770.4|11767.6|11765|11762.2|11770.7|11767.9|11764.2|11761.1|22
1653988290000|2022-05-31 09:11:30|11765.7|11762.9|11768.2|11765.4|11768.7|11765.9|11765.7|11762.9|10
1653988300000|2022-05-31 09:11:40|11768.5|11765.7|11769.2|11766.4|11769.5|11766.4|11768.2|11765.1|4
1653988310000|2022-05-31 09:11:50|11769.5|11766.7|11770.2|11767.4|11772|11769.2|11769.5|11766.7|5
1653988320000|2022-05-31 09:12:00|11770.8|11768|11772.4|11769.6|11773.7|11770.9|11769.7|11766.9|14
1653988330000|2022-05-31 09:12:10|11772.2|11769.4|11778.3|11775.5|11778.3|11775.5|11766.6|11763.8|76
1653988340000|2022-05-31 09:12:20|11778.6|11775.8|11776.8|11774|11781.8|11779|11776.8|11774|30
1653988350000|2022-05-31 09:12:30|11777.6|11774.8|11779.8|11777|11780.2|11777.4|11777.6|11774.8|12
1653988360000|2022-05-31 09:12:40|11779.3|11776.5|11778.8|11776|11781.1|11778.3|11778.8|11776|15
1653988370000|2022-05-31 09:12:50|11779.3|11776.5|11774.3|11771.5|11780.3|11777.5|11774.3|11771.5|10
1653988380000|2022-05-31 09:13:00|11774|11771.2|11767.8|11765|11774.1|11771.2|11767.8|11765|7
1653988390000|2022-05-31 09:13:10|11767.2|11764.4|11767.8|11765|11769.1|11766|11766.8|11764|9
1653988400000|2022-05-31 09:13:20|11768.8|11766|11766.8|11764|11768.8|11766|11766|11763.2|9
1653988410000|2022-05-31 09:13:30|11768.3|11765.5|11766.8|11764|11770.5|11767.7|11766.8|11764|12
1653988420000|2022-05-31 09:13:40|11766.6|11763.8|11766.6|11763.8|11766.8|11764|11766.3|11763.5|2
1653988430000|2022-05-31 09:13:50|11766.8|11764|11763.8|11761|11766.8|11764|11761.8|11759|16
1653988440000|2022-05-31 09:14:00|11764.1|11760.1|11765.8|11763|11767.6|11764.8|11763|11760.1|2
1653988450000|2022-05-31 09:14:10|11764.8|11762|11764.8|11762|11766.1|11763|11764.3|11761.5|12
1653988460000|2022-05-31 09:14:20|11764.3|11761.5|11762.8|11760|11764.8|11762|11762.3|11759.5|12
1653988470000|2022-05-31 09:14:30|11763.4|11760.6|11763.8|11761|11765.5|11762.7|11762.8|11760|11
1653988480000|2022-05-31 09:14:40|11762.6|11759.8|11762.3|11759.5|11762.9|11760.1|11761.8|11759|14
1653988490000|2022-05-31 09:14:50|11762.8|11760|11758.5|11755.7|11763.6|11760.8|11756.1|11753.3|41
1653988500000|2022-05-31 09:15:00|11758.3|11755.5|11757|11754.2|11759|11756.2|11755.7|11752.9|29
1653988510000|2022-05-31 09:15:10|11757.2|11754.4|11751.2|11748.4|11758|11755.2|11750.1|11747.3|74
1653988520000|2022-05-31 09:15:20|11751.5|11748.7|11752.2|11749.4|11753.7|11750.9|11751.2|11748.4|20
1653988530000|2022-05-31 09:15:30|11751.7|11748.9|11751.4|11748.6|11752.5|11749.4|11751.4|11748.5|3
1653988540000|2022-05-31 09:15:40|11752.2|11749.4|11748.4|11745.6|11752.2|11749.4|11748.2|11745.4|11
1653988550000|2022-05-31 09:15:50|11748.2|11745.4|11749.2|11746.4|11749.4|11746.6|11747.4|11744.5|11
1653988560000|2022-05-31 09:16:00|11749.8|11747|11751.7|11748.9|11751.7|11748.9|11749.7|11746.9|5
1653988570000|2022-05-31 09:16:10|11752|11749.2|11749.2|11746.4|11752.7|11749.9|11746.5|11743.7|38
1653988580000|2022-05-31 09:16:20|11749.5|11746.7|11755.2|11752.4|11755.5|11752.4|11749.2|11746.4|50
1653988590000|2022-05-31 09:16:30|11754.4|11751.6|11752.2|11749.4|11754.5|11751.7|11752|11749.2|31
1653988600000|2022-05-31 09:16:40|11753.2|11750.4|11752|11749.2|11753.5|11750.7|11751.2|11748.1|3
1653988610000|2022-05-31 09:16:50|11752.2|11749.4|11754.1|11750.1|11754.1|11750.9|11752.2|11749.4|7
1653988620000|2022-05-31 09:17:00|11753.2|11750.4|11754.2|11751.4|11754.3|11751.4|11752.7|11749.9|0
1653988630000|2022-05-31 09:17:10|11753.9|11751.1|11754.2|11751.4|11754.2|11751.4|11752.4|11749.6|0
1653988640000|2022-05-31 09:17:20|11754.5|11751.7|11756.2|11753.4|11757.2|11754.4|11754.2|11751.3|18
1653988650000|2022-05-31 09:17:30|11756.5|11753.7|11757.2|11754.4|11759.7|11756.9|11756.2|11753.3|15
1653988660000|2022-05-31 09:17:40|11757.5|11754.7|11757.7|11754.9|11760.2|11757.4|11756.7|11753.9|13
1653988670000|2022-05-31 09:17:50|11758|11755.2|11758.2|11755.4|11759.2|11756.4|11758|11755.2|8
1653988680000|2022-05-31 09:18:00|11756.2|11753.4|11752.6|11749.8|11757.7|11754.9|11752.6|11749.5|82
1653988690000|2022-05-31 09:18:10|11753.1|11750.3|11752.6|11749.8|11753.9|11750.8|11751.6|11748.8|18
1653988700000|2022-05-31 09:18:20|11752.4|11749.6|11755.6|11752.8|11756.6|11753.8|11752.4|11749.6|17
1653988710000|2022-05-31 09:18:30|11756.5|11752.5|11758.1|11755.3|11760.6|11757.8|11755.9|11752.5|31
1653988720000|2022-05-31 09:18:40|11758.4|11755.6|11760|11757.2|11763.3|11760|11758.4|11755.6|25
1653988730000|2022-05-31 09:18:50|11760.2|11757.4|11757.9|11755.1|11760.2|11757.4|11757.6|11754.8|8
1653988740000|2022-05-31 09:19:00|11757.6|11754.8|11755.6|11752.8|11758.2|11755.4|11753|11750.2|59
1653988750000|2022-05-31 09:19:10|11755.9|11753.1|11754.6|11751.8|11756.1|11753.3|11754.6|11751.8|1
1653988760000|2022-05-31 09:19:20|11754.9|11752.1|11758.2|11755.4|11758.5|11755.4|11753.6|11750.8|28
1653988770000|2022-05-31 09:19:30|11758.7|11755.9|11760.7|11757.9|11760.7|11757.9|11758.7|11755.9|11
1653988780000|2022-05-31 09:19:40|11760.5|11757.7|11761.2|11758.4|11761.7|11758.9|11759.2|11756.4|10
1653988790000|2022-05-31 09:19:50|11759.7|11756.9|11755.7|11752.9|11759.7|11756.9|11755|11752.2|21
1653988800000|2022-05-31 09:20:00|11756.2|11753.4|11753.2|11750.4|11757.2|11754.4|11753.2|11750.4|7
1653988810000|2022-05-31 09:20:10|11752.6|11749.8|11752.2|11749.4|11753.3|11750.2|11750.2|11747.4|22
1653988820000|2022-05-31 09:20:20|11751.9|11749.1|11752.2|11749.4|11754.3|11751.2|11751.2|11748.4|21
1653988830000|2022-05-31 09:20:30|11750.7|11747.9|11750.2|11747.4|11750.7|11747.9|11746.7|11743.9|22
1653988840000|2022-05-31 09:20:40|11750|11747.2|11751.2|11748.4|11751.4|11748.6|11750|11747.2|3
1653988850000|2022-05-31 09:20:50|11752|11749.2|11755.9|11753.1|11756|11753.1|11750.9|11748.1|27
1653988860000|2022-05-31 09:21:00|11756.2|11753.4|11755.2|11752.4|11757.3|11754.4|11754.2|11751.4|12
1653988870000|2022-05-31 09:21:10|11754.2|11751.4|11756.9|11754.1|11757.4|11754.6|11754.2|11751.4|1
1653988880000|2022-05-31 09:21:20|11757.2|11754.4|11759.2|11756.4|11759.2|11756.4|11757.2|11754.4|0
1653988890000|2022-05-31 09:21:30|11759.4|11756.6|11760.7|11757.9|11761.8|11759|11759.4|11756.6|19
1653988900000|2022-05-31 09:21:40|11759.9|11757.1|11751.2|11748.4|11759.9|11757.1|11750.2|11747|26
1653988910000|2022-05-31 09:21:50|11751.7|11748.9|11749.2|11746.4|11752.2|11749.4|11746.7|11743.9|29
1653988920000|2022-05-31 09:22:00|11748.7|11745.9|11749.2|11746.4|11750.2|11747.4|11748.7|11745.9|5
1653988930000|2022-05-31 09:22:10|11749.7|11746.9|11754.7|11751.9|11755.9|11753.1|11749.7|11746.9|10
1653988940000|2022-05-31 09:22:20|11755.2|11752.4|11755.4|11752.6|11755.7|11752.9|11754.7|11751.9|10
1653988950000|2022-05-31 09:22:30|11755.2|11752.4|11754.2|11751.4|11755.7|11752.9|11752.2|11749|15
1653988960000|2022-05-31 09:22:40|11754.4|11751.6|11754.2|11751.4|11754.9|11752.1|11754.2|11751.4|4
1653988970000|2022-05-31 09:22:50|11754.7|11751.9|11753.6|11750.8|11757.7|11754.9|11753.1|11750.3|17
1653988980000|2022-05-31 09:23:00|11753.1|11750.3|11755.1|11752.3|11755.1|11752.3|11753.1|11750.3|2
1653988990000|2022-05-31 09:23:10|11755.6|11752.8|11755.1|11752.3|11756.9|11754.1|11755.1|11752.3|21
1653989000000|2022-05-31 09:23:20|11756.1|11753.3|11754.6|11751.8|11756.1|11753.3|11754.6|11751.8|1
1653989010000|2022-05-31 09:23:30|11754.1|11751.3|11754.1|11751.3|11755.1|11752.3|11753.6|11750.8|6
1653989020000|2022-05-31 09:23:40|11753.6|11750.8|11752.6|11749.8|11753.6|11750.8|11749.6|11746.5|22
1653989030000|2022-05-31 09:23:50|11752.4|11749.6|11750.1|11747.3|11752.4|11749.6|11748.1|11745.3|12
1653989040000|2022-05-31 09:24:00|11749.6|11746.8|11751.1|11748.3|11753.9|11751.1|11748.1|11745.3|38
1653989050000|2022-05-31 09:24:10|11751.6|11748.8|11751.1|11748.3|11751.9|11749.1|11750.1|11747.3|5
1653989060000|2022-05-31 09:24:20|11750.6|11747.8|11754.6|11751.8|11754.6|11751.8|11750.1|11747.3|6
1653989070000|2022-05-31 09:24:30|11754.4|11751.6|11748.6|11745.8|11754.4|11751.6|11748.1|11745.3|33
1653989080000|2022-05-31 09:24:40|11747.4|11744.6|11742.6|11739.8|11747.4|11744.6|11741.4|11738.5|58
1653989090000|2022-05-31 09:24:50|11743.1|11740.3|11743.1|11740.3|11743.6|11740.8|11741.1|11738.3|41
1653989100000|2022-05-31 09:25:00|11742.8|11740|11745.1|11742.3|11745.1|11742.3|11742.1|11739.3|5
1653989110000|2022-05-31 09:25:10|11745.4|11742.6|11750.1|11747.3|11750.1|11747.3|11745.1|11742.3|13
1653989120000|2022-05-31 09:25:20|11749.9|11747.1|11746.1|11743.3|11749.9|11747.1|11746.1|11743.3|2
1653989130000|2022-05-31 09:25:30|11747.1|11744.3|11747.2|11743.2|11747.2|11744.3|11746.1|11743|3
1653989140000|2022-05-31 09:25:40|11746.6|11743.8|11749.1|11746.3|11752|11748.3|11746.6|11743.2|16
1653989150000|2022-05-31 09:25:50|11749.6|11746.8|11754.1|11751.3|11760.1|11757.3|11749.6|11746.8|47
1653989160000|2022-05-31 09:26:00|11753.3|11750.5|11751.1|11748.3|11754.1|11751.3|11750.1|11747.3|26
1653989170000|2022-05-31 09:26:10|11750.8|11748|11752.1|11749.3|11752.4|11749.3|11747.1|11744.3|28
1653989180000|2022-05-31 09:26:20|11751.9|11749.1|11755.1|11752.3|11755.1|11752.3|11750.6|11747.8|18
1653989190000|2022-05-31 09:26:30|11754.1|11751.3|11757.5|11754.7|11757.7|11754.9|11753.1|11750.2|88
1653989200000|2022-05-31 09:26:40|11757.2|11754.4|11759.3|11756.5|11764.6|11761.5|11757.2|11754.4|61
1653989210000|2022-05-31 09:26:50|11758.8|11756|11757.5|11754.7|11759.4|11756.5|11756.8|11754|19
1653989220000|2022-05-31 09:27:00|11757.3|11754.5|11747.8|11745|11757.3|11754.5|11744.8|11742|52
1653989230000|2022-05-31 09:27:10|11747.3|11744.5|11744.3|11741.5|11749.5|11746.7|11744.3|11741.1|60
1653989240000|2022-05-31 09:27:20|11744.8|11742|11742.6|11739.8|11747.3|11744.5|11740.3|11737.5|95
1653989250000|2022-05-31 09:27:30|11742.8|11740|11736|11733.2|11742.8|11740|11733.8|11731|91
1653989260000|2022-05-31 09:27:40|11735.5|11732.7|11735.8|11733|11737.8|11735|11731.8|11729|124
1653989270000|2022-05-31 09:27:50|11735.3|11732.5|11729.8|11727|11735.8|11733|11727.3|11724.5|100
1653989280000|2022-05-31 09:28:00|11728|11725.2|11720.8|11718|11729.8|11727|11718.8|11715.4|236
1653989290000|2022-05-31 09:28:10|11719.8|11717|11724.8|11722|11727.5|11724.7|11719.3|11716.4|226
1653989300000|2022-05-31 09:28:20|11725.3|11722.5|11718.3|11715.5|11725.3|11722.5|11717.7|11714.9|107
1653989310000|2022-05-31 09:28:30|11717.3|11714.5|11711.3|11708.5|11718.3|11715.5|11708.2|11705.4|172
1653989320000|2022-05-31 09:28:40|11710.5|11707.7|11693.8|11691|11712.3|11709.5|11693.5|11690.7|223
1653989330000|2022-05-31 09:28:50|11694.2|11691.4|11698.7|11695.9|11698.7|11695.9|11692.4|11689.6|104
1653989340000|2022-05-31 09:29:00|11698|11695.2|11707.2|11704.4|11708.6|11705.4|11691.7|11688.9|183
1653989350000|2022-05-31 09:29:10|11708.5|11705.7|11726|11723.2|11731.4|11728|11707.5|11704.7|296
1653989360000|2022-05-31 09:29:20|11725.2|11722.4|11732.7|11729.9|11735.3|11731.9|11723|11720.2|235
1653989370000|2022-05-31 09:29:30|11732.1|11729.3|11735.8|11731.8|11738.8|11734.8|11730.7|11727.8|101
1653989380000|2022-05-31 09:29:40|11735.7|11732.9|11746.7|11743.9|11748.1|11745.3|11731.9|11729|223
1653989390000|2022-05-31 09:29:50|11747.7|11744.9|11749.2|11746.4|11753.2|11750.4|11746.1|11743|185
1653989400000|2022-05-31 09:30:00|11748.9|11746.1|11743.7|11740.9|11748.9|11746.1|11739.9|11736.8|81
1653989410000|2022-05-31 09:30:10|11744.7|11741.9|11747.7|11744.9|11748.2|11745.4|11744.5|11741.7|31
1653989420000|2022-05-31 09:30:20|11748.5|11745.7|11746.2|11743.4|11752.1|11748.9|11744.2|11741.4|103
1653989430000|2022-05-31 09:30:30|11746.7|11743.9|11751.7|11748.9|11754|11751.2|11746.4|11743.6|19
1653989440000|2022-05-31 09:30:40|11752|11748|11751|11747|11752.2|11749.4|11748.7|11745.9|19
1653989450000|2022-05-31 09:30:50|11749.9|11747.1|11748.7|11745.9|11751.2|11748.4|11748.7|11745.9|12
1653989460000|2022-05-31 09:31:00|11750.2|11747.4|11750.7|11747.9|11751.7|11748.9|11748.2|11745.4|25
1653989470000|2022-05-31 09:31:10|11750.4|11747.6|11743.7|11740.9|11750.4|11747.6|11743.7|11740.9|24
1653989480000|2022-05-31 09:31:20|11744.2|11741.4|11744.7|11741.9|11745.7|11742.9|11743.2|11740.4|23
1653989490000|2022-05-31 09:31:30|11745.1|11742.3|11744.4|11741.6|11749.9|11747.1|11744.2|11741.4|28
1653989500000|2022-05-31 09:31:40|11744.2|11741.4|11744.7|11741.9|11745|11742.1|11742.7|11739.9|22
1653989510000|2022-05-31 09:31:50|11744.9|11742.1|11743.7|11740.9|11745|11742.1|11742.9|11739.8|2
1653989520000|2022-05-31 09:32:00|11743.2|11740.4|11744.7|11741.9|11745.2|11742.4|11743.2|11740.4|24
1653989530000|2022-05-31 09:32:10|11744.9|11742.1|11741.7|11738.9|11745.3|11742.4|11739.4|11736.6|33
1653989540000|2022-05-31 09:32:20|11741.2|11738.4|11736.2|11733.4|11742.2|11739.4|11734.7|11731.9|31
1653989550000|2022-05-31 09:32:30|11736.7|11733.9|11736.7|11733.9|11739.4|11736.6|11734.7|11731.8|24
1653989560000|2022-05-31 09:32:40|11735.9|11733.1|11739.2|11736.4|11739.2|11736.4|11735.9|11733.1|11
1653989570000|2022-05-31 09:32:50|11738.9|11736.1|11733.1|11730.3|11738.9|11736.1|11732.6|11729.8|40
1653989580000|2022-05-31 09:33:00|11733.4|11730.6|11733.6|11730.8|11735.6|11732.8|11732.8|11730|14
1653989590000|2022-05-31 09:33:10|11733|11730.2|11729.1|11726.3|11733.8|11731|11728.8|11726|24
1653989600000|2022-05-31 09:33:20|11728.1|11725.3|11730.1|11727.3|11730.4|11727.6|11727.1|11724.3|40
1653989610000|2022-05-31 09:33:30|11732.1|11729.3|11735.6|11732.8|11736.2|11733.3|11731.4|11728.6|22
1653989620000|2022-05-31 09:33:40|11736.1|11733.3|11738.1|11735.3|11738.4|11735.6|11735.6|11732.8|8
1653989630000|2022-05-31 09:33:50|11738.3|11735.5|11741.6|11738.8|11743.1|11740.3|11738.1|11735.3|31
1653989640000|2022-05-31 09:34:00|11741.1|11738.3|11733.9|11731.1|11742|11738.3|11733.9|11731.1|33
1653989650000|2022-05-31 09:34:10|11734.1|11731.3|11732.6|11729.8|11736.9|11734.1|11731.1|11728.3|15
1653989660000|2022-05-31 09:34:20|11732.9|11730.1|11731.9|11729.1|11733.1|11730.3|11729.6|11726.8|20
1653989670000|2022-05-31 09:34:30|11732.1|11729.3|11740.3|11737.5|11741.4|11738.6|11732.1|11729.3|36
1653989680000|2022-05-31 09:34:40|11740.1|11737.3|11744.9|11742.1|11745|11742.1|11740.1|11737.3|11
1653989690000|2022-05-31 09:34:50|11744.6|11741.8|11743.1|11740.3|11744.6|11741.8|11741.1|11736.2|15
1653989700000|2022-05-31 09:35:00|11742.6|11739.8|11740.1|11737.3|11743.2|11739.8|11740.1|11737.3|9
1653989710000|2022-05-31 09:35:10|11739.1|11736.3|11745.9|11741.9|11747.4|11744.5|11738.3|11735.5|45
1653989720000|2022-05-31 09:35:20|11745.6|11742.8|11740.1|11737.3|11745.8|11743|11739.8|11736.2|26
1653989730000|2022-05-31 09:35:30|11740.4|11736.4|11741.3|11738.5|11741.6|11738.8|11739.8|11736.4|9
1653989740000|2022-05-31 09:35:40|11741.1|11738.3|11746.1|11743.3|11746.1|11743.3|11741.1|11737.2|18
1653989750000|2022-05-31 09:35:50|11746.3|11743.5|11744.6|11741.8|11747.8|11745|11743.8|11740.7|14
1653989760000|2022-05-31 09:36:00|11745|11742.2|11745.8|11743|11750.7|11745|11745|11742.2|35
1653989770000|2022-05-31 09:36:10|11745.3|11742.5|11745.1|11742.3|11745.3|11742.5|11744.1|11741.3|3
1653989780000|2022-05-31 09:36:20|11745.3|11742.5|11740.1|11737.3|11745.3|11742.5|11740.1|11737.3|11
1653989790000|2022-05-31 09:36:30|11739.6|11736.8|11742.1|11739.3|11743.1|11740.3|11739.5|11736.7|15
1653989800000|2022-05-31 09:36:40|11742.3|11739.5|11739.1|11736.3|11742.3|11739.5|11737.9|11735.1|33
1653989810000|2022-05-31 09:36:50|11738.8|11736|11742.1|11739.3|11742.1|11739.3|11738.8|11736|17
1653989820000|2022-05-31 09:37:00|11741.6|11738.8|11741|11738.2|11742.1|11739.3|11739.8|11737|13
1653989830000|2022-05-31 09:37:10|11741.6|11738.8|11742|11739.2|11742|11739.2|11738.8|11736|19
1653989840000|2022-05-31 09:37:20|11742.5|11739.7|11741|11738.2|11744|11741.2|11739.5|11736.7|18
1653989850000|2022-05-31 09:37:30|11741.9|11737.9|11742.3|11739.5|11743.5|11740.7|11741.9|11737.9|4
1653989860000|2022-05-31 09:37:40|11743.1|11740.3|11743|11740.2|11743.8|11741|11741.3|11738.5|9
1653989870000|2022-05-31 09:37:50|11743.3|11740.5|11751.3|11748.5|11753.3|11750.5|11743.3|11740.5|38
1653989880000|2022-05-31 09:38:00|11751.8|11749|11751.6|11748.8|11754.7|11751.9|11751|11748.2|30
1653989890000|2022-05-31 09:38:10|11751.1|11748.3|11750.6|11747.8|11752.6|11749.8|11747.6|11744.8|37
1653989900000|2022-05-31 09:38:20|11750.3|11747.5|11746.1|11743.3|11750.6|11747.8|11745.6|11742.8|9
1653989910000|2022-05-31 09:38:30|11745.8|11743|11744.8|11742|11748.1|11745.3|11744.3|11741.5|22
1653989920000|2022-05-31 09:38:40|11745.1|11742.3|11740.3|11737.5|11746.6|11743.8|11740.3|11737.5|7
1653989930000|2022-05-31 09:38:50|11739.5|11736.7|11740.1|11737.3|11741.6|11738.8|11738.6|11735.8|18
1653989940000|2022-05-31 09:39:00|11740.4|11737.6|11741.6|11738.8|11742.6|11739.8|11738.8|11736|6
1653989950000|2022-05-31 09:39:10|11740.8|11738|11747.6|11744.8|11748.6|11745.8|11740.8|11737.9|10
1653989960000|2022-05-31 09:39:20|11748.2|11745.4|11748.6|11745.8|11749.2|11746.4|11747.6|11744.5|3
1653989970000|2022-05-31 09:39:30|11748.4|11745.6|11747.6|11744.8|11749.6|11746.8|11746.6|11743.8|19
1653989980000|2022-05-31 09:39:40|11747|11744.2|11745.6|11742.8|11747.1|11744.3|11745.6|11742.8|7
1653989990000|2022-05-31 09:39:50|11746.6|11743.8|11749.6|11746.8|11749.6|11746.8|11746.6|11743.8|7
1653990000000|2022-05-31 09:40:00|11750.6|11747.8|11752.4|11749.6|11752.4|11749.6|11749.3|11745.9|22
1653990010000|2022-05-31 09:40:10|11752.1|11749.3|11751.4|11748.6|11752.1|11749.3|11749.1|11746.3|11
1653990020000|2022-05-31 09:40:20|11752.1|11749.3|11749.1|11746.3|11752.1|11749.3|11749.1|11746.3|10
1653990030000|2022-05-31 09:40:30|11749.4|11746.6|11748.6|11745.8|11749.4|11746.6|11748.6|11745.8|7
1653990040000|2022-05-31 09:40:40|11749.1|11746.3|11749.1|11746.3|11749.1|11746.3|11749.1|11746.3|0
1653990050000|2022-05-31 09:40:50|11749.4|11746.6|11749.2|11746.4|11750.5|11747.1|11748.6|11745.8|17
1653990060000|2022-05-31 09:41:00|11749.4|11746.6|11750.1|11747.3|11751.6|11748.8|11746.7|11743.9|46
1653990070000|2022-05-31 09:41:10|11749.9|11747.1|11749.1|11746.3|11751.7|11748.8|11748.6|11745.8|10
1653990080000|2022-05-31 09:41:20|11748.6|11745.8|11749.6|11746.8|11749.6|11746.8|11747.6|11744.8|9
1653990090000|2022-05-31 09:41:30|11749.1|11746.3|11749.6|11746.8|11749.6|11746.8|11749.1|11746.3|0
1653990100000|2022-05-31 09:41:40|11748.7|11745.9|11750.4|11747.6|11750.7|11747.9|11748.7|11745.9|12
1653990110000|2022-05-31 09:41:50|11750.9|11748.1|11751.1|11748.3|11752.6|11749.8|11750.1|11747.3|9
1653990120000|2022-05-31 09:42:00|11750.8|11748|11746.6|11743.8|11750.8|11748|11746.6|11743.7|27
1653990130000|2022-05-31 09:42:10|11747.4|11744.6|11749.6|11746.8|11749.9|11746.8|11747.4|11744.6|4
1653990140000|2022-05-31 09:42:20|11750.5|11746.5|11749.6|11746.8|11750.6|11747.8|11749.1|11746.3|11
1653990150000|2022-05-31 09:42:30|11749|11746.2|11751.1|11748.3|11752.1|11749.3|11748.8|11746|8
1653990160000|2022-05-31 09:42:40|11751.6|11748.8|11751.6|11748.8|11751.6|11748.8|11751.6|11748.8|4
1653990170000|2022-05-31 09:42:50|11752.1|11749.3|11742.6|11739.8|11752.6|11749.8|11742.6|11739.8|35
1653990180000|2022-05-31 09:43:00|11744|11741.2|11745.6|11742.8|11748.6|11745.8|11744|11741.2|17
1653990190000|2022-05-31 09:43:10|11745.1|11742.3|11743.6|11740.8|11746.1|11743.3|11737|11734.2|54
1653990200000|2022-05-31 09:43:20|11744.6|11741.8|11743.6|11740.8|11745.6|11742.8|11741.1|11738.3|20
1653990210000|2022-05-31 09:43:30|11741.6|11738.8|11737.6|11734.8|11742.6|11739.8|11737.6|11734.8|19
1653990220000|2022-05-31 09:43:40|11738.1|11735.3|11742.6|11739.8|11744.1|11741.3|11737.6|11734.8|37
1653990230000|2022-05-31 09:43:50|11743.1|11740.3|11744.1|11741.3|11746.6|11743.8|11742.6|11739.8|32
1653990240000|2022-05-31 09:44:00|11744.6|11741.8|11748.7|11745.9|11750.6|11747.8|11744.6|11741.8|22
1653990250000|2022-05-31 09:44:10|11748.1|11745.3|11745.4|11742.6|11748.1|11745.3|11743.6|11740.8|14
1653990260000|2022-05-31 09:44:20|11745.6|11742.8|11741.6|11738.8|11745.6|11742.8|11741.1|11738.3|12
1653990270000|2022-05-31 09:44:30|11742.1|11739.3|11741.6|11738.8|11743.1|11740.3|11740.5|11737.7|18
1653990290000|2022-05-31 09:44:50|11741.3|11738.5|11745.6|11742.8|11745.7|11742.8|11741.1|11738.3|4
1653990300000|2022-05-31 09:45:00|11746.1|11743.3|11749.6|11746.8|11750.3|11747.5|11746.1|11743.3|26
1653990310000|2022-05-31 09:45:10|11750.3|11747.5|11748.6|11745.8|11750.6|11747.8|11748.1|11745.3|9
1653990320000|2022-05-31 09:45:20|11748.8|11746|11751.6|11748.8|11751.8|11749|11748.1|11745.3|13
1653990330000|2022-05-31 09:45:30|11751.3|11748.5|11750.6|11747.8|11751.6|11748.8|11748.6|11745.8|20
1653990340000|2022-05-31 09:45:40|11751.1|11748.3|11750.1|11747.3|11751.6|11748.8|11749.8|11747|14
1653990350000|2022-05-31 09:45:50|11750.3|11747.5|11751.6|11748.8|11751.8|11749|11750.3|11747.5|8
1653990360000|2022-05-31 09:46:00|11751.8|11749|11751.1|11748.3|11753.6|11750.8|11751.1|11748.3|30
1653990370000|2022-05-31 09:46:10|11751.6|11748.8|11753.1|11750.3|11753.1|11750.3|11751.1|11748.3|3
1653990380000|2022-05-31 09:46:20|11753.4|11750.6|11758.1|11755.3|11759.4|11756.4|11752.6|11749.8|36
1653990390000|2022-05-31 09:46:30|11758.4|11754.4|11757.3|11754.5|11758.6|11755.8|11757.1|11754.2|9
1653990400000|2022-05-31 09:46:40|11758.1|11755.3|11759.1|11756.3|11759.6|11756.8|11757.3|11754.2|13
1653990410000|2022-05-31 09:46:50|11760|11757.2|11758.1|11755.3|11762.4|11759.3|11757.6|11754.8|51
1653990420000|2022-05-31 09:47:00|11757.6|11754.8|11760.1|11757.3|11761.1|11758.3|11757.6|11754.8|29
1653990430000|2022-05-31 09:47:10|11759.6|11756.8|11758.6|11755.8|11760.1|11757.3|11758.1|11755.3|7
1653990440000|2022-05-31 09:47:20|11758.1|11755.3|11761.3|11758.5|11762.2|11759.4|11758.1|11755.3|24
1653990450000|2022-05-31 09:47:30|11761.6|11757.6|11762.1|11759.3|11762.6|11759.8|11760.9|11757.6|13
1653990460000|2022-05-31 09:47:40|11762.3|11759.5|11763.1|11760.3|11765.6|11762.8|11762.3|11759.5|41
1653990470000|2022-05-31 09:47:50|11764.1|11761.3|11763.6|11760.8|11766.3|11763.5|11763.5|11760.7|18
1653990480000|2022-05-31 09:48:00|11763.9|11761.1|11763.9|11761.1|11765.1|11762.3|11762.3|11759.5|20
1653990490000|2022-05-31 09:48:10|11764.1|11761.3|11761.5|11758.7|11764.1|11761.3|11761.5|11758.7|6
1653990500000|2022-05-31 09:48:20|11761.3|11758.5|11756.1|11753.3|11761.3|11758.5|11756.1|11753.3|21
1653990510000|2022-05-31 09:48:30|11758.4|11755.6|11758.6|11755.8|11758.9|11756.1|11755.6|11752.8|21
1653990520000|2022-05-31 09:48:40|11759.1|11756.3|11759.3|11756.5|11760.6|11757.8|11759.1|11756.3|5
1653990530000|2022-05-31 09:48:50|11760.1|11757.3|11755.1|11752.3|11760.1|11757.3|11755|11752.2|20
1653990540000|2022-05-31 09:49:00|11755.4|11752.6|11753.6|11750.8|11757.1|11754.3|11753.1|11750.3|12
1653990550000|2022-05-31 09:49:10|11754.1|11751.3|11753.1|11750.3|11755.2|11752.3|11753.1|11750.2|14
1653990560000|2022-05-31 09:49:20|11753.4|11750.6|11753.1|11750.3|11754.4|11751.3|11752.6|11749.8|5
1653990570000|2022-05-31 09:49:30|11754.1|11751.3|11754.1|11751.3|11754.1|11751.3|11753.1|11750.3|3
1653990580000|2022-05-31 09:49:40|11753.8|11751|11752.1|11749.3|11753.8|11751|11750.1|11747.3|28
1653990590000|2022-05-31 09:49:50|11753.1|11750.3|11753.1|11750.3|11754.1|11751.3|11753.1|11750.3|1
1653990600000|2022-05-31 09:50:00|11752.6|11749.8|11752.6|11749.8|11752.6|11749.8|11750.1|11747.3|12
1653990610000|2022-05-31 09:50:10|11752.1|11749.3|11755.1|11752.3|11755.1|11752.3|11749.6|11746.8|15
1653990620000|2022-05-31 09:50:20|11754.9|11752.1|11758.6|11755.8|11760.5|11757.7|11752.8|11750|30
1653990630000|2022-05-31 09:50:30|11758.8|11756|11763.1|11760.3|11763.4|11760.6|11758.1|11755.3|13
1653990640000|2022-05-31 09:50:40|11762.9|11760.1|11764.1|11761.3|11764.3|11761.5|11761.8|11759|14
1653990650000|2022-05-31 09:50:50|11763.5|11760.7|11762.1|11759.3|11763.5|11760.7|11762.1|11759.3|6
1653990660000|2022-05-31 09:51:00|11761.2|11758.4|11761.1|11758.3|11761.2|11758.4|11760.1|11757.3|10
1653990670000|2022-05-31 09:51:10|11762.6|11759.8|11758.6|11755.8|11762.6|11759.8|11758.1|11755.3|19
1653990680000|2022-05-31 09:51:20|11758.8|11756|11759.1|11756.3|11759.1|11756.3|11757.1|11754.3|7
1653990690000|2022-05-31 09:51:30|11759.6|11756.8|11756.3|11753.5|11759.6|11756.8|11756.3|11753.5|6
1653990700000|2022-05-31 09:51:40|11756.1|11753.3|11753.9|11751.1|11756.1|11753.3|11752.1|11749.2|9
1653990710000|2022-05-31 09:51:50|11753.8|11751|11757.1|11754.3|11757.1|11754.3|11752.6|11749.8|11
1653990720000|2022-05-31 09:52:00|11756.5|11753.7|11756.3|11753.5|11756.6|11753.8|11754.2|11751.2|22
1653990730000|2022-05-31 09:52:10|11756|11753.2|11756.1|11753.3|11756.1|11753.3|11753.1|11750.3|11
1653990740000|2022-05-31 09:52:20|11756.7|11753.9|11756.1|11753.3|11757.2|11754.3|11756.1|11753|8
1653990750000|2022-05-31 09:52:30|11757.6|11754.8|11757.1|11754.3|11757.6|11754.8|11755.1|11752.3|14
1653990760000|2022-05-31 09:52:40|11757.6|11754.8|11756.1|11753.3|11757.6|11754.8|11754.6|11751.8|8
1653990770000|2022-05-31 09:52:50|11757|11753|11753.1|11750.3|11757|11753.8|11752.6|11749.8|8
1653990780000|2022-05-31 09:53:00|11752.6|11749.8|11754.1|11751.3|11755.1|11752.3|11752.6|11749.8|21
1653990790000|2022-05-31 09:53:10|11754.4|11751.6|11754.1|11751.3|11755.1|11752.3|11754.1|11750.4|0
1653990800000|2022-05-31 09:53:20|11754.6|11751.8|11753.3|11750.5|11755.1|11752.3|11753.3|11750.4|4
1653990810000|2022-05-31 09:53:30|11754.4|11750.4|11753.1|11750.3|11754.4|11750.6|11752.5|11749.7|3
1653990820000|2022-05-31 09:53:40|11753.3|11750.5|11753.1|11750.3|11753.6|11750.8|11753.1|11750.3|0
1653990830000|2022-05-31 09:53:50|11753.6|11750.8|11754.1|11751.3|11756.1|11753.3|11753.1|11750.3|10
1653990840000|2022-05-31 09:54:00|11755.7|11751.7|11757.1|11754.3|11758.6|11755.8|11755.7|11751.7|5
1653990850000|2022-05-31 09:54:10|11757.6|11754.8|11757.1|11754.3|11757.6|11754.8|11755.8|11753|6
1653990860000|2022-05-31 09:54:20|11757.9|11755.1|11761.1|11758.3|11761.1|11758.3|11757.1|11753.4|4
1653990870000|2022-05-31 09:54:30|11760.6|11757.8|11762.1|11759.3|11762.1|11759.3|11759.1|11756.2|9
1653990880000|2022-05-31 09:54:40|11762.6|11759.8|11764.1|11761.3|11764.1|11761.3|11762.1|11759.3|1
1653990890000|2022-05-31 09:54:50|11763.8|11761|11763.6|11760.8|11765.1|11762.3|11763.3|11760.5|11
1653990900000|2022-05-31 09:55:00|11764.1|11761.3|11761.1|11758.3|11765.1|11762.3|11761.1|11758.3|16
1653990910000|2022-05-31 09:55:10|11760.3|11757.5|11759.6|11756.8|11761.1|11758.3|11759.1|11756.3|6
1653990920000|2022-05-31 09:55:20|11759.8|11757|11762.1|11759.3|11762.1|11759.3|11759.8|11757|1
1653990930000|2022-05-31 09:55:30|11763.1|11760.3|11763.1|11760.3|11763.6|11760.8|11762.8|11760|6
1653990940000|2022-05-31 09:55:40|11763.3|11760.5|11764.1|11761.3|11764.1|11761.3|11763.3|11760.5|6
1653990950000|2022-05-31 09:55:50|11764.3|11761.5|11767.1|11764.3|11767.6|11764.8|11764.3|11761.5|23
1653990960000|2022-05-31 09:56:00|11767.6|11764.8|11780.1|11777.3|11783.1|11780.3|11766.6|11763.8|111
1653990970000|2022-05-31 09:56:10|11780.6|11777.8|11781.8|11779|11783.1|11780.3|11780.6|11777.8|70
1653990980000|2022-05-31 09:56:20|11781.7|11777.7|11780.8|11778|11782.1|11779.3|11780.3|11777.5|24
1653990990000|2022-05-31 09:56:30|11780.6|11777.8|11783.6|11780.8|11784.1|11781.3|11780.3|11777.5|31
1653991000000|2022-05-31 09:56:40|11783.1|11780.3|11783.6|11780.8|11784.3|11781.5|11781.6|11778.8|16
1653991010000|2022-05-31 09:56:50|11781.8|11779|11780.6|11777.8|11781.8|11779|11777.6|11774.8|32
1653991020000|2022-05-31 09:57:00|11781.2|11778.4|11777.8|11775|11782.9|11780.1|11777.8|11775|23
1653991030000|2022-05-31 09:57:10|11777.5|11774.7|11778|11775.2|11778|11775.2|11774.5|11771.7|25
1653991040000|2022-05-31 09:57:20|11777.3|11774.5|11773.3|11770.5|11778.1|11774.5|11772|11769.1|21
1653991050000|2022-05-31 09:57:30|11773|11770.2|11773|11770.2|11773.5|11770.7|11771|11768.1|26
1653991060000|2022-05-31 09:57:40|11772.8|11770|11770|11767.2|11772.8|11770|11770|11766.4|6
1653991070000|2022-05-31 09:57:50|11771|11768.2|11781.6|11778.8|11783|11780.2|11771|11768.2|29
1653991080000|2022-05-31 09:58:00|11782.6|11779.8|11782.4|11779.6|11786.6|11783.8|11779.6|11776.8|47
1653991090000|2022-05-31 09:58:10|11782.7|11779.9|11784.1|11781.3|11784.7|11781.8|11782.6|11779.5|26
1653991100000|2022-05-31 09:58:20|11783.5|11780.7|11785.9|11783.1|11785.9|11783.1|11783.1|11780.3|25
1653991110000|2022-05-31 09:58:30|11786.1|11783.3|11786.6|11783.8|11787.9|11784.9|11786.1|11783.3|13
1653991120000|2022-05-31 09:58:40|11786.9|11784.1|11785.6|11782.8|11787.9|11785.1|11785.6|11782.8|4
1653991130000|2022-05-31 09:58:50|11785.9|11783.1|11786.1|11783.3|11786.1|11783.3|11785.1|11782.3|3
1653991140000|2022-05-31 09:59:00|11787|11784.2|11787.6|11784.8|11788.6|11785.8|11786.6|11783.8|16
1653991150000|2022-05-31 09:59:10|11787.3|11784.5|11787.6|11784.8|11788.4|11785.6|11787.3|11784.5|2
1653991160000|2022-05-31 09:59:20|11787.1|11784.3|11788.6|11785.8|11789.5|11786.6|11787.1|11784.3|10
1653991170000|2022-05-31 09:59:30|11789.2|11786.4|11789.8|11787|11790.9|11788.1|11788.6|11785.5|10
1653991180000|2022-05-31 09:59:40|11790|11787.2|11788.6|11785.8|11790.9|11788.1|11787.8|11785|11
1653991190000|2022-05-31 09:59:50|11786.9|11784.1|11787.6|11784.8|11788.1|11785.3|11786.6|11783.8|12
1653991200000|2022-05-31 10:00:00|11788.1|11785.3|11781.6|11778.8|11788.1|11785.3|11781.5|11778.7|55
1653991210000|2022-05-31 10:00:10|11781.3|11778.5|11782.6|11779.8|11782.6|11779.8|11778.9|11776.1|50
1653991220000|2022-05-31 10:00:20|11782.4|11779.6|11782.6|11779.8|11784.7|11781.6|11782.1|11779.3|13
1653991230000|2022-05-31 10:00:30|11783.7|11780.9|11784.6|11781.8|11786.9|11783.8|11783.7|11780.9|21
1653991240000|2022-05-31 10:00:40|11785.1|11782.3|11789.3|11786.5|11790.4|11787.6|11783.6|11780.7|83
1653991250000|2022-05-31 10:00:50|11788.9|11786.1|11784.1|11781.3|11788.9|11786.1|11784.1|11781.3|18
1653991260000|2022-05-31 10:01:00|11783.6|11780.8|11784.6|11781.8|11784.6|11781.8|11782|11779.2|23
1653991270000|2022-05-31 10:01:10|11784.3|11781.5|11786.6|11783.8|11786.6|11783.8|11783.2|11780.4|6
1653991280000|2022-05-31 10:01:20|11786.1|11783.3|11787.1|11784.3|11788.6|11785.8|11786.1|11783.3|26
1653991290000|2022-05-31 10:01:30|11787.4|11784.6|11786.1|11783.3|11787.7|11784.8|11786.1|11783.3|2
1653991300000|2022-05-31 10:01:40|11785.8|11783|11782.6|11779.8|11785.8|11783|11782.6|11779.8|13
1653991310000|2022-05-31 10:01:50|11782.8|11780|11782.6|11779.8|11782.8|11780|11781.6|11778.8|10
1653991320000|2022-05-31 10:02:00|11782.8|11780|11782.8|11780|11783.6|11780.8|11782.6|11779.8|11
1653991330000|2022-05-31 10:02:10|11783.1|11780.3|11782.6|11779.8|11783.6|11780.8|11782.1|11779.3|1
1653991340000|2022-05-31 10:02:20|11783.2|11780.4|11785.6|11782.8|11785.6|11782.8|11783.1|11780.3|10
1653991350000|2022-05-31 10:02:30|11785.9|11783.1|11785.6|11782.8|11786.6|11783.8|11784.8|11782|9
1653991360000|2022-05-31 10:02:40|11785.1|11782.3|11783.6|11780.8|11786.1|11783.3|11783.1|11780.3|12
1653991370000|2022-05-31 10:02:50|11783.1|11780.3|11782.1|11779.3|11783.6|11780.8|11782.1|11779.3|8
1653991380000|2022-05-31 10:03:00|11782.4|11779.6|11783.4|11780.6|11786.1|11783.3|11781.6|11778.8|13
1653991390000|2022-05-31 10:03:10|11783|11780.2|11783.1|11780.3|11784.1|11781.3|11781.6|11778.8|5
1653991400000|2022-05-31 10:03:20|11783.6|11780.8|11784.8|11782|11785.1|11782.3|11783.4|11780.6|15
1653991410000|2022-05-31 10:03:30|11784.6|11781.8|11783.6|11780.8|11785.1|11782.3|11783.1|11780.3|9
1653991420000|2022-05-31 10:03:40|11783.3|11780.5|11786.6|11783.8|11787.6|11784.8|11783.3|11780.5|15
1653991430000|2022-05-31 10:03:50|11786.3|11783.5|11785.6|11782.8|11786.4|11783.6|11785.6|11782.8|5
1653991440000|2022-05-31 10:04:00|11785.1|11782.3|11786.6|11783.8|11787.6|11784.8|11785.1|11782.3|17
1653991450000|2022-05-31 10:04:10|11786.3|11783.5|11781.1|11778.3|11787.1|11784.3|11780.6|11777.8|19
1653991460000|2022-05-31 10:04:20|11781.9|11779.1|11782.1|11779.3|11782.6|11779.8|11781.1|11778.3|11
1653991470000|2022-05-31 10:04:30|11781.6|11778.8|11777.1|11774.3|11781.6|11778.8|11777.1|11774.3|20
1653991480000|2022-05-31 10:04:40|11776.6|11773.8|11779.6|11776.8|11781.4|11778.6|11776.6|11773.8|42
1653991490000|2022-05-31 10:04:50|11779.3|11776.5|11782.1|11779.3|11784.6|11781.8|11778.8|11776|14
1653991500000|2022-05-31 10:05:00|11781.8|11779|11780.6|11777.8|11782.1|11779.3|11780|11777.2|4
1653991510000|2022-05-31 10:05:10|11780.8|11778|11779.6|11776.8|11781.1|11778.3|11778.8|11776|6
1653991520000|2022-05-31 10:05:20|11779.8|11777|11778.6|11775.8|11780.8|11778|11778.3|11775.5|12
1653991530000|2022-05-31 10:05:30|11779.1|11776.3|11779.1|11776.3|11781.9|11778.8|11779.1|11776.3|19
1653991540000|2022-05-31 10:05:40|11779.6|11776.8|11778.8|11776|11781.3|11778.5|11777.6|11774.8|7
1653991550000|2022-05-31 10:05:50|11778.6|11775.8|11781.6|11778.8|11781.6|11778.8|11777.8|11775|22
1653991560000|2022-05-31 10:06:00|11781.3|11778.5|11780.6|11777.8|11781.3|11778.5|11779.6|11776.8|5
1653991570000|2022-05-31 10:06:10|11780.3|11777.5|11780.6|11777.8|11780.8|11778|11778.2|11775.4|4
1653991580000|2022-05-31 10:06:20|11780.3|11777.5|11779.1|11776.3|11780.6|11777.8|11778.1|11775.3|14
1653991590000|2022-05-31 10:06:30|11778.1|11775.3|11778.6|11775.8|11780.1|11777.3|11777.6|11774.8|13
1653991600000|2022-05-31 10:06:40|11779.1|11776.3|11777.8|11775|11779.1|11776.3|11777.8|11775|3
1653991610000|2022-05-31 10:06:50|11778.1|11775.3|11778.6|11775.8|11780.3|11777.5|11776.6|11773.8|18
1653991620000|2022-05-31 10:07:00|11778.5|11775.7|11776.5|11773.7|11779.5|11776.7|11775.3|11771.3|57
1653991630000|2022-05-31 10:07:10|11776.3|11773.5|11773.5|11770.7|11776.3|11773.5|11773|11770.2|15
1653991640000|2022-05-31 10:07:20|11773.9|11769.9|11774|11771.2|11775.9|11772.7|11772.8|11769.9|19
1653991650000|2022-05-31 10:07:30|11773.8|11771|11768.5|11765.7|11773.8|11771|11766.8|11764|37
1653991660000|2022-05-31 10:07:40|11769.5|11766.7|11768.8|11766|11770.5|11767.7|11768.8|11766|26
1653991670000|2022-05-31 10:07:50|11769|11766.2|11766|11763.2|11769.5|11766.7|11765.3|11762.5|11
1653991680000|2022-05-31 10:08:00|11765.5|11762.7|11765.8|11763|11767.5|11764.7|11764.8|11762|32
1653991690000|2022-05-31 10:08:10|11766.3|11763.5|11769.5|11766.7|11769.5|11766.7|11765.8|11763|47
1653991700000|2022-05-31 10:08:20|11770.1|11767.3|11770.9|11766.9|11771.5|11768.7|11769.5|11766.6|13
1653991710000|2022-05-31 10:08:30|11770.5|11767.7|11770.5|11767.7|11771.9|11768.2|11770.5|11767.6|7
1653991720000|2022-05-31 10:08:40|11770.8|11768|11771.5|11768.7|11771.5|11768.7|11770.8|11768|3
1653991730000|2022-05-31 10:08:50|11771.3|11768.5|11770.5|11767.7|11771.3|11768.5|11769.8|11767|4
1653991740000|2022-05-31 10:09:00|11770|11767.2|11769.7|11766.9|11770|11767.2|11769.3|11766.5|6
1653991750000|2022-05-31 10:09:10|11770|11767.2|11770.5|11767.7|11771.5|11768.7|11770|11766.8|18
1653991760000|2022-05-31 10:09:20|11770|11767.2|11771.5|11768.7|11771.8|11768.7|11769.5|11766.6|2
1653991770000|2022-05-31 10:09:30|11772|11769.2|11774.5|11771.7|11774.5|11771.7|11771.5|11768.7|21
1653991780000|2022-05-31 10:09:40|11774.3|11771.5|11775.5|11772.7|11775.5|11772.7|11773.7|11770.9|9
1653991790000|2022-05-31 10:09:50|11775|11772.2|11774.5|11771.7|11775.6|11772.7|11774.5|11771.6|6
1653991800000|2022-05-31 10:10:00|11775.5|11772.7|11777|11774.2|11777|11774.2|11775.2|11772.4|8
1653991810000|2022-05-31 10:10:10|11777.6|11774.8|11774.5|11771.7|11777.6|11774.8|11774|11771.2|14
1653991820000|2022-05-31 10:10:20|11775|11772.2|11775.5|11772.7|11776.8|11773.7|11775|11772.2|7
1653991830000|2022-05-31 10:10:30|11776.5|11773.7|11779|11776.2|11780.3|11777.5|11776.5|11773.7|45
1653991840000|2022-05-31 10:10:40|11779.5|11776.7|11777.5|11774.7|11779.8|11777|11777|11774.2|20
1653991850000|2022-05-31 10:10:50|11778|11775.2|11777.5|11774.7|11778.3|11775.5|11776.5|11773.7|8
1653991860000|2022-05-31 10:11:00|11778|11775.2|11778.5|11775.7|11778.5|11775.7|11775.5|11772.7|15
1653991870000|2022-05-31 10:11:10|11779|11776.2|11770.4|11767.6|11780|11777.2|11769.9|11767.1|31
1653991880000|2022-05-31 10:11:20|11770.7|11767.9|11770.4|11767.6|11771|11767.9|11768.2|11765.4|12
1653991890000|2022-05-31 10:11:30|11770.7|11767.9|11768.9|11766.1|11770.9|11768.1|11768.2|11765.3|15
1653991900000|2022-05-31 10:11:40|11769.8|11765.8|11765.9|11763.1|11771.5|11766.9|11765.2|11762.4|32
1653991910000|2022-05-31 10:11:50|11763.7|11760.9|11765.4|11762.6|11766.3|11763.1|11763.7|11760.9|30
1653991920000|2022-05-31 10:12:00|11765.7|11762.9|11767.2|11764.4|11769.9|11767.1|11764.7|11761.9|34
1653991930000|2022-05-31 10:12:10|11767.4|11764.6|11766.9|11764.1|11767.9|11765.1|11765.9|11763.1|8
1653991940000|2022-05-31 10:12:20|11767.4|11764.6|11765.9|11763.1|11767.4|11764.6|11764.9|11762.1|5
1653991950000|2022-05-31 10:12:30|11765.2|11762.4|11758.9|11756.1|11765.2|11762.4|11757|11754.2|38
1653991960000|2022-05-31 10:12:40|11758.7|11755.9|11756.9|11754.1|11758.7|11755.9|11756.4|11753.6|12
1653991970000|2022-05-31 10:12:50|11757.2|11754.4|11753.4|11750.6|11757.2|11754.4|11753.4|11750.6|23
1653991980000|2022-05-31 10:13:00|11753.7|11750.9|11756.9|11754.1|11757.2|11754.4|11753.7|11750.9|38
1653991990000|2022-05-31 10:13:10|11757.4|11754.6|11754.2|11751.4|11757.9|11755.1|11753.9|11751.1|18
1653992000000|2022-05-31 10:13:20|11754.4|11751.6|11751.9|11749.1|11754.4|11751.6|11751.9|11749.1|28
1653992010000|2022-05-31 10:13:30|11752|11748|11753.1|11750.3|11754.1|11751.3|11750.4|11747.6|22
1653992020000|2022-05-31 10:13:40|11753.4|11750.6|11754.9|11752.1|11755.6|11752.8|11752.9|11750.1|8
1653992030000|2022-05-31 10:13:50|11755.2|11752.4|11755.9|11753.1|11756.4|11753.6|11754.9|11752.1|19
1653992040000|2022-05-31 10:14:00|11756.1|11753.3|11759.4|11756.6|11760.1|11757.3|11756.1|11753.3|17
1653992050000|2022-05-31 10:14:10|11759.9|11757.1|11760.4|11757.6|11760.4|11757.6|11758.6|11755.8|12
1653992060000|2022-05-31 10:14:20|11760.9|11758.1|11763.4|11760.6|11763.6|11760.8|11760.4|11757.6|20
1653992070000|2022-05-31 10:14:30|11763.1|11760.3|11761.4|11758.6|11763.6|11760.8|11761.1|11758.3|10
1653992080000|2022-05-31 10:14:40|11761.9|11759.1|11765.4|11762.6|11765.9|11763.1|11761.9|11758.5|19
1653992090000|2022-05-31 10:14:50|11765.5|11761.5|11761.9|11759.1|11765.5|11762.6|11761.4|11758.6|6
1653992100000|2022-05-31 10:15:00|11762.1|11759.3|11763.4|11760.6|11764.6|11761.8|11761.6|11758.8|14
1653992110000|2022-05-31 10:15:10|11763.8|11761|11764.6|11761.8|11765.6|11762.8|11763.4|11760.6|10
1653992120000|2022-05-31 10:15:20|11763.6|11760.8|11766.1|11763.3|11766.1|11763.3|11763.4|11760.6|33
1653992130000|2022-05-31 10:15:30|11766.4|11763.6|11769.9|11767.1|11769.9|11767.1|11766.4|11763.6|15
1653992140000|2022-05-31 10:15:40|11770.6|11767.8|11772.4|11769.6|11773.4|11770.6|11770.6|11767.8|25
1653992150000|2022-05-31 10:15:50|11773|11770.2|11769.4|11766.6|11773.6|11770.8|11767.1|11764.3|30
1653992160000|2022-05-31 10:16:00|11769.9|11767.1|11768.9|11766.1|11771.9|11769.1|11768.4|11765.6|32
1653992170000|2022-05-31 10:16:10|11768.4|11765.6|11768.1|11765.3|11768.9|11766.1|11767.9|11765.1|6
1653992180000|2022-05-31 10:16:20|11767.9|11765.1|11768.9|11766.1|11768.9|11766.1|11767.6|11764.8|6
1653992190000|2022-05-31 10:16:30|11769.5|11766.7|11769.9|11767.1|11769.9|11767.1|11769.5|11766.7|4
1653992200000|2022-05-31 10:16:40|11769.6|11766.8|11764.1|11761.3|11769.6|11766.8|11762.9|11760.1|10
1653992210000|2022-05-31 10:16:50|11764.4|11761.6|11762.1|11759.3|11764.9|11762.1|11761.6|11758.8|5
1653992220000|2022-05-31 10:17:00|11760.4|11757.6|11760.6|11757.8|11761.9|11759.1|11760.3|11757.5|19
1653992230000|2022-05-31 10:17:10|11760|11757.2|11758.8|11756|11760|11757.2|11758.3|11755.5|4
1653992240000|2022-05-31 10:17:20|11759.8|11757|11758.6|11755.8|11759.8|11757|11758.3|11755.2|8
1653992250000|2022-05-31 10:17:30|11758.8|11756|11761.3|11758.5|11761.3|11758.5|11758.8|11756|9
1653992260000|2022-05-31 10:17:40|11761.8|11759|11760.3|11757.5|11761.8|11759|11759.8|11757|6
1653992270000|2022-05-31 10:17:50|11760.1|11757.3|11760.3|11757.5|11760.3|11757.5|11758.3|11755.5|3
1653992280000|2022-05-31 10:18:00|11760.5|11757.7|11761.1|11758.3|11761.1|11758.3|11759|11755.9|10
1653992290000|2022-05-31 10:18:10|11760.8|11758|11760.8|11758|11760.8|11758|11759.8|11757|5
1653992300000|2022-05-31 10:18:20|11760.3|11757.5|11760.8|11758|11760.8|11758|11759.8|11757|3
1653992310000|2022-05-31 10:18:30|11761|11758.2|11760.6|11757.8|11761.3|11758.5|11759.3|11756.5|6
1653992320000|2022-05-31 10:18:40|11760.8|11758|11761.3|11758.5|11761.3|11758.5|11760.3|11757.5|2
1653992340000|2022-05-31 10:19:00|11761|11758.2|11758.5|11755.7|11761.8|11759|11758.5|11755.7|23
1653992350000|2022-05-31 10:19:10|11758.8|11756|11757.3|11754.5|11758.8|11756|11755.3|11752.5|25
1653992360000|2022-05-31 10:19:20|11757.8|11755|11761.8|11759|11761.8|11759|11757.8|11755|10
1653992370000|2022-05-31 10:19:30|11761.3|11758.5|11764.8|11762|11765.3|11762.5|11760.3|11757.5|7
1653992380000|2022-05-31 10:19:40|11764.3|11761.5|11766.3|11763.5|11766.8|11764|11764.3|11761.5|7
1653992390000|2022-05-31 10:19:50|11766.9|11764.1|11765.5|11762.7|11770.9|11768.1|11765.2|11762.4|38
1653992400000|2022-05-31 10:20:00|11765.3|11762.5|11763.3|11760.5|11765.6|11762.8|11762.7|11759.9|11
1653992410000|2022-05-31 10:20:10|11763.6|11760.8|11763.3|11760.5|11763.8|11761|11762.9|11760.1|0
1653992420000|2022-05-31 10:20:20|11764.1|11761.3|11762.8|11760|11765.1|11762.3|11762.3|11759.5|6
1653992430000|2022-05-31 10:20:30|11762.2|11759.4|11756.7|11753.9|11762.2|11759.4|11756.7|11753.9|12
1653992440000|2022-05-31 10:20:40|11756.8|11754|11757.3|11754.5|11758.3|11755.5|11756.8|11754|4
1653992450000|2022-05-31 10:20:50|11757.9|11755.1|11759.3|11756.5|11759.3|11756.5|11757.9|11755.1|8
1653992460000|2022-05-31 10:21:00|11759.9|11757.1|11761.3|11758.5|11764.1|11761.3|11759.8|11757|17
1653992470000|2022-05-31 10:21:10|11760.3|11757.5|11759.3|11756.5|11762.2|11759.3|11759.3|11756.5|3
1653992480000|2022-05-31 10:21:20|11758.3|11755.5|11758.3|11755.5|11758.6|11755.5|11757.3|11754.5|3
1653992490000|2022-05-31 10:21:30|11757.7|11754.9|11758.3|11755.5|11759.2|11756.4|11754.8|11752|18
1653992500000|2022-05-31 10:21:40|11758.9|11756.1|11759.3|11756.5|11760.1|11757.3|11758.9|11756.1|3
1653992510000|2022-05-31 10:21:50|11759.8|11757|11761.3|11758.5|11762.1|11759.3|11759.8|11757|17
1653992520000|2022-05-31 10:22:00|11761.6|11758.8|11759.8|11757|11762.3|11759.5|11759.5|11756.7|2
1653992530000|2022-05-31 10:22:10|11759.5|11756.7|11760.3|11757.5|11760.3|11757.5|11759.5|11756.7|1
1653992540000|2022-05-31 10:22:20|11759.8|11757|11761.3|11758.5|11761.3|11758.5|11759.8|11757|4
1653992550000|2022-05-31 10:22:30|11761.6|11758.8|11759.1|11756.3|11761.6|11758.8|11758.8|11756|7
1653992560000|2022-05-31 10:22:40|11758.5|11755.7|11758.1|11755.3|11758.8|11756|11757.5|11754.7|3
1653992570000|2022-05-31 10:22:50|11757.8|11755|11759.5|11756.7|11759.8|11757|11757.8|11755|2
1653992580000|2022-05-31 10:23:00|11759.3|11756.5|11759|11756.2|11759.6|11756.5|11757.5|11754.7|4
1653992590000|2022-05-31 10:23:10|11758.8|11756|11761.1|11758.3|11762.3|11759.5|11758.8|11756|8
1653992600000|2022-05-31 10:23:20|11761.3|11758.5|11760.5|11757.7|11761.3|11758.5|11760.5|11757.7|4
1653992610000|2022-05-31 10:23:30|11760.3|11757.5|11759.1|11756.3|11760.3|11757.5|11758.3|11755.5|2
1653992620000|2022-05-31 10:23:40|11758.3|11755.5|11757.3|11754.5|11759.1|11756.3|11757.3|11754.2|5
1653992630000|2022-05-31 10:23:50|11758.1|11755.3|11759.3|11756.5|11759.3|11756.5|11758.1|11755.3|5
1653992640000|2022-05-31 10:24:00|11758.9|11756.1|11760.3|11757.5|11760.3|11757.5|11758.3|11755.5|7
1653992650000|2022-05-31 10:24:10|11760|11757.2|11759.1|11756.3|11760.6|11757.5|11757.8|11755|5
1653992660000|2022-05-31 10:24:20|11758.5|11755.7|11756.3|11753.5|11759.3|11756.5|11755.8|11752.4|9
1653992670000|2022-05-31 10:24:30|11755.8|11753|11758.3|11755.5|11758.8|11756|11755.3|11752.5|5
1653992680000|2022-05-31 10:24:40|11758|11755.2|11757.3|11754.5|11758.3|11755.5|11757|11754.2|2
1653992690000|2022-05-31 10:24:50|11757.8|11755|11759.3|11756.5|11759.3|11756.5|11757.8|11755|1
1653992700000|2022-05-31 10:25:00|11758.8|11756|11759.3|11756.5|11759.3|11756.5|11758.8|11756|6
1653992710000|2022-05-31 10:25:10|11759.8|11757|11758.3|11755.5|11759.9|11757.1|11757.8|11755|9
1653992720000|2022-05-31 10:25:20|11758.6|11755.8|11763.3|11760.5|11764.1|11761.3|11758.6|11755.8|17
1653992730000|2022-05-31 10:25:30|11762.3|11759.5|11760.3|11757.5|11763.6|11760.5|11758.8|11756|8
1653992740000|2022-05-31 10:25:40|11760|11757.2|11760.3|11757.5|11761.1|11758.3|11759.8|11757|0
1653992750000|2022-05-31 10:25:50|11758.8|11756|11762.5|11759.7|11763.3|11760.5|11758.5|11755.7|9
1653992760000|2022-05-31 10:26:00|11762.3|11759.5|11762.3|11759.5|11762.8|11760|11760.3|11757.5|13
1653992770000|2022-05-31 10:26:10|11762.6|11759.8|11761.1|11758.3|11762.8|11760|11760.7|11757.9|9
1653992780000|2022-05-31 10:26:20|11760.3|11757.5|11761.3|11758.5|11761.3|11758.5|11759.8|11757|2
1653992790000|2022-05-31 10:26:30|11761.1|11758.3|11761.1|11758.3|11761.1|11758.3|11761.1|11758.3|0
1653992800000|2022-05-31 10:26:40|11760.3|11757.5|11759.3|11756.5|11762.1|11759.3|11757.8|11752.9|63
1653992810000|2022-05-31 10:26:50|11760.2|11757.4|11758.3|11755.5|11760.3|11757.5|11758.3|11755.5|11
1653992820000|2022-05-31 10:27:00|11758.8|11756|11759.3|11756.5|11760.3|11757.5|11758.5|11755.7|13
1653992830000|2022-05-31 10:27:10|11759.5|11756.7|11758.8|11756|11760.3|11757.5|11758.8|11756|3
1653992840000|2022-05-31 10:27:20|11759.5|11756.7|11760.3|11757.5|11760.8|11758|11759.3|11756.5|7
1653992850000|2022-05-31 10:27:30|11760.6|11756.6|11760.3|11757.5|11760.6|11757.5|11760|11756.6|1
1653992860000|2022-05-31 10:27:40|11759.7|11756.9|11759|11756.2|11760.3|11757.5|11758.5|11755.7|3
1653992870000|2022-05-31 10:27:50|11758.8|11756|11759|11756.2|11759|11756.2|11758.5|11755.7|1
1653992880000|2022-05-31 10:28:00|11758.8|11756|11763.3|11760.5|11764.8|11762|11758.8|11756|18
1653992890000|2022-05-31 10:28:10|11762.3|11759.5|11762.5|11759.7|11764.3|11761.5|11762.3|11759.1|7
1653992900000|2022-05-31 10:28:20|11762.3|11759.5|11761.3|11758.5|11762.3|11759.5|11759.3|11756.5|8
1653992910000|2022-05-31 10:28:30|11761.5|11758.7|11762.8|11760|11763.3|11760.5|11761.3|11758.4|11
1653992920000|2022-05-31 10:28:40|11763.3|11760.5|11761.3|11758.5|11763.3|11760.5|11760.3|11757.5|13
1653992930000|2022-05-31 10:28:50|11761.8|11759|11768|11765.2|11768.8|11766|11761.8|11759|13
1653992940000|2022-05-31 10:29:00|11767.8|11765|11767|11764.2|11767.8|11765|11765.8|11763|6
1653992950000|2022-05-31 10:29:10|11765.3|11762.5|11765.3|11762.5|11765.8|11763|11763.3|11760.5|6
1653992960000|2022-05-31 10:29:20|11766|11763.2|11767.3|11764.5|11768.5|11765.7|11766|11763.2|5
1653992970000|2022-05-31 10:29:30|11767.5|11764.7|11768.7|11765.9|11768.8|11766|11767.5|11764.7|3
1653992980000|2022-05-31 10:29:40|11769.7|11766.9|11770|11767.2|11771.7|11768.9|11769.2|11766.1|17
1653992990000|2022-05-31 10:29:50|11769.7|11766.9|11766.2|11763.4|11770.1|11767.3|11766.2|11763.4|28
1653993000000|2022-05-31 10:30:00|11766|11763.2|11765.2|11762.4|11766|11763.2|11764.7|11761.9|4
1653993010000|2022-05-31 10:30:10|11764.7|11761.9|11765.7|11762.9|11765.7|11762.9|11762.7|11759.9|12
1653993020000|2022-05-31 10:30:20|11765.2|11762.4|11763.8|11761|11765.3|11762.5|11763.2|11760.4|8
1653993030000|2022-05-31 10:30:30|11764.2|11761.4|11765.2|11762.4|11765.2|11762.4|11763.2|11760.4|6
1653993040000|2022-05-31 10:30:40|11764.7|11761.9|11763.2|11760.4|11765.5|11762.7|11763.2|11760.4|14
1653993050000|2022-05-31 10:30:50|11763|11760.2|11762.5|11759.7|11763|11760.2|11761.2|11758.1|10
1653993060000|2022-05-31 10:31:00|11762.2|11759.4|11763.2|11760.4|11765.2|11762.4|11762.2|11759.3|11
1653993070000|2022-05-31 10:31:10|11762.2|11759.4|11761.2|11758.4|11762.3|11759.4|11761.2|11758.3|7
1653993080000|2022-05-31 10:31:20|11761.5|11758.7|11759.2|11756.4|11761.5|11758.7|11759.2|11756.4|6
1653993090000|2022-05-31 10:31:30|11759.5|11756.7|11760.2|11757.4|11761.6|11758.4|11759.5|11756.7|6
1653993100000|2022-05-31 10:31:40|11760.7|11757.9|11762.2|11759.4|11763.2|11760.4|11760.2|11757.4|7
1653993110000|2022-05-31 10:31:50|11761.9|11759.1|11761.2|11758.4|11762.2|11759.4|11761.2|11758.4|2
1653993120000|2022-05-31 10:32:00|11761.8|11759|11759.2|11756.4|11762.2|11759.4|11758.1|11755.3|11
1653993130000|2022-05-31 10:32:10|11758.7|11755.9|11756.2|11753.4|11759.2|11756.4|11756.2|11753.4|4
1653993140000|2022-05-31 10:32:20|11756.5|11753.7|11758.2|11755.4|11758.5|11755.4|11756.5|11753.7|6
1653993150000|2022-05-31 10:32:30|11759.2|11756.4|11760.2|11757.4|11760.2|11757.4|11758.2|11755.3|23
1653993160000|2022-05-31 10:32:40|11758.2|11755.4|11756.2|11753.4|11758.2|11755.4|11755.7|11752.9|10
1653993170000|2022-05-31 10:32:50|11756.5|11753.7|11756.7|11753.9|11756.7|11753.9|11756.2|11753.4|1
1653993180000|2022-05-31 10:33:00|11756.9|11754.1|11757.4|11754.6|11757.7|11754.9|11756.9|11754.1|6
1653993190000|2022-05-31 10:33:10|11757.7|11754.9|11758.7|11755.9|11758.7|11755.9|11757.7|11754.9|2
1653993200000|2022-05-31 10:33:20|11759.2|11756.4|11758.2|11755.4|11759.2|11756.4|11757.2|11754.4|7
1653993210000|2022-05-31 10:33:30|11758.5|11754.5|11758|11755.2|11758.5|11755.2|11756.2|11753.4|19
1653993220000|2022-05-31 10:33:40|11758.2|11755.4|11758.2|11755.4|11758.5|11755.4|11757.2|11754.4|2
1653993230000|2022-05-31 10:33:50|11758.5|11754.5|11757.2|11754.4|11758.5|11755.4|11757.2|11754.1|2
1653993240000|2022-05-31 10:34:00|11758.3|11755.5|11759.2|11756.4|11759.2|11756.4|11757.7|11754.9|5
1653993250000|2022-05-31 10:34:10|11759.7|11755.7|11761.3|11757.3|11761.3|11758.4|11759.1|11755.7|5
1653993260000|2022-05-31 10:34:20|11761.2|11758.4|11760.2|11757.4|11761.5|11758.4|11759.7|11756.9|3
1653993270000|2022-05-31 10:34:30|11760.7|11757.9|11758.2|11755.4|11760.7|11757.9|11758.2|11755.4|2
1653993280000|2022-05-31 10:34:40|11758.5|11755.7|11759.2|11756.4|11759.2|11756.4|11758.5|11755.7|1
1653993290000|2022-05-31 10:34:50|11759.3|11755.3|11757.2|11754.4|11759.3|11756.2|11756.2|11753.4|11
1653993300000|2022-05-31 10:35:00|11756.6|11753.8|11754.4|11751.6|11756.6|11753.8|11753.9|11751.1|52
1653993310000|2022-05-31 10:35:10|11754.6|11751.8|11757.4|11754.6|11758.5|11755.4|11753.9|11751.1|13
1653993320000|2022-05-31 10:35:20|11757.2|11754.4|11756.2|11753.4|11757.4|11754.6|11756.2|11752.5|4
1653993330000|2022-05-31 10:35:30|11756.5|11753.7|11759.2|11756.4|11760.5|11757.7|11756.2|11753.4|28
1653993340000|2022-05-31 10:35:40|11759.5|11756.7|11759.2|11756.4|11759.7|11756.9|11759.2|11756.4|1
1653993350000|2022-05-31 10:35:50|11758.7|11755.9|11758.7|11755.9|11759.7|11756.9|11758|11755.2|6
1653993360000|2022-05-31 10:36:00|11759|11756.2|11758.2|11755.4|11759.2|11756.4|11758.2|11755.4|3
1653993370000|2022-05-31 10:36:10|11757.9|11755.1|11758.4|11755.6|11760|11757.2|11757.2|11754.4|8
1653993380000|2022-05-31 10:36:20|11758.2|11755.4|11754.7|11751.9|11758.2|11755.4|11749.2|11746.4|59
1653993390000|2022-05-31 10:36:30|11755|11752.2|11756.2|11753.4|11756.7|11753.9|11755|11752.2|8
1653993400000|2022-05-31 10:36:40|11756.7|11753.9|11756.7|11753.9|11757.5|11754.7|11756.2|11753.4|5
1653993410000|2022-05-31 10:36:50|11757|11754.2|11759|11756.2|11759.3|11756.5|11756.7|11753.9|20
1653993420000|2022-05-31 10:37:00|11759.2|11756.4|11756.2|11753.4|11760.2|11757.4|11756.2|11753.4|14
1653993430000|2022-05-31 10:37:10|||||||||2
1653993440000|2022-05-31 10:37:20|11756.4|11753.6|11756.2|11753.4|11757.7|11754.9|11756.2|11753.4|8
1653993450000|2022-05-31 10:37:30|11755.7|11752.9|11750.7|11747.9|11755.7|11752.9|11750.2|11747.3|3
1653993460000|2022-05-31 10:37:40|11750.2|11747.4|11750.7|11747.9|11751.9|11749.1|11749.4|11746.6|15
1653993470000|2022-05-31 10:37:50|11751.2|11748.4|11753|11750.2|11753|11750.2|11751.2|11748.4|8
1653993480000|2022-05-31 10:38:00|11753.7|11750.9|11752.4|11749.6|11753.7|11750.9|11752.4|11749.6|2
1653993490000|2022-05-31 10:38:10|11752.1|11749.3|11753.7|11750.9|11753.7|11750.9|11749.7|11746.9|16
1653993500000|2022-05-31 10:38:20|11754|11751.2|11755|11752.2|11755|11752.2|11753.7|11750.9|9
1653993510000|2022-05-31 10:38:30|11755.7|11752.9|11759.2|11756.4|11760.2|11757.4|11755.2|11752.4|27
1653993520000|2022-05-31 10:38:40|11758.2|11755.4|11758.4|11755.6|11759.4|11756.6|11757.4|11754.3|12
1653993530000|2022-05-31 10:38:50|11758.2|11755.4|11757.7|11754.9|11759|11756.2|11757.2|11754.1|10
1653993540000|2022-05-31 10:39:00|11758.2|11755.4|11760.2|11757.4|11760.2|11757.4|11757.7|11754.9|4
1653993550000|2022-05-31 10:39:10|11761.1|11757.1|11758.2|11755.4|11761.2|11758.4|11758.2|11755.4|12
1653993560000|2022-05-31 10:39:20|11758.5|11755.7|11760.2|11757.4|11760.2|11757.4|11756.2|11753.4|30
1653993570000|2022-05-31 10:39:30|11760.6|11757.8|11766.5|11763.7|11766.7|11763.9|11760.6|11757.8|26
1653993580000|2022-05-31 10:39:40|11767.5|11764.7|11768.7|11765.9|11768.7|11765.9|11767|11764.2|14
1653993590000|2022-05-31 10:39:50|11769|11766.2|11773|11770.2|11773.7|11770.9|11768.7|11765.9|35
1653993600000|2022-05-31 10:40:00|11772.7|11769.9|11770.7|11767.9|11772.7|11769.9|11770.7|11767.6|16
1653993610000|2022-05-31 10:40:10|11771.2|11768.4|11769.7|11766.9|11772|11769.2|11767.7|11764.9|27
1653993620000|2022-05-31 10:40:20|11769.2|11766.4|11768.7|11765.9|11769.2|11766.4|11767.7|11764.9|14
1653993630000|2022-05-31 10:40:30|11768|11765.2|11768.2|11765.4|11768.7|11765.9|11767.7|11764.9|2
1653993640000|2022-05-31 10:40:40|11767.7|11764.9|11761.7|11758.9|11767.7|11764.9|11761.2|11757.8|39
1653993650000|2022-05-31 10:40:50|11762.2|11759.4|11766.2|11763.4|11766.7|11763.9|11762.2|11759.4|6
1653993660000|2022-05-31 10:41:00|11765.7|11762.9|11760.7|11757.9|11765.7|11762.9|11760.7|11757.9|16
1653993670000|2022-05-31 10:41:10|11761.6|11758.8|11762.7|11759.9|11764.2|11761.4|11761.6|11758.1|8
1653993680000|2022-05-31 10:41:20|11762.5|11759.7|11760.2|11757.4|11762.5|11759.7|11760.2|11757.1|17
1653993690000|2022-05-31 10:41:30|11759.2|11756.4|11760.2|11757.4|11760.9|11758.1|11759.2|11756|9
1653993700000|2022-05-31 10:41:40|11760.4|11757.6|11755.7|11752.9|11760.4|11757.6|11755.7|11752.9|21
1653993710000|2022-05-31 10:41:50|11755.9|11753.1|11759.2|11756.4|11759.2|11756.4|11755.9|11753.1|8
1653993720000|2022-05-31 10:42:00|11759.4|11756.6|11755.7|11752.9|11759.9|11757.1|11755.4|11752.6|7
1653993730000|2022-05-31 10:42:10|11755.4|11752.6|11749.2|11746.4|11755.4|11752.6|11749.2|11746.4|46
1653993740000|2022-05-31 10:42:20|11750.2|11747.4|11752.1|11749.3|11753|11750.2|11750.2|11747.4|18
1653993750000|2022-05-31 10:42:30|11751.7|11748.9|11750.2|11747.4|11753.9|11751.1|11749.2|11746.4|16
1653993760000|2022-05-31 10:42:40|11750.9|11748.1|11747.2|11744.4|11751.3|11748.1|11746.4|11743.6|23
1653993770000|2022-05-31 10:42:50|11747.4|11744.6|11744.9|11742.1|11748.7|11745.9|11744.9|11742.1|33
1653993780000|2022-05-31 10:43:00|11745.2|11742.4|11745.2|11742.4|11745.4|11742.6|11741.1|11738.3|45
1653993790000|2022-05-31 10:43:10|11744.6|11741.8|11744.7|11741.9|11744.7|11741.9|11743.2|11740.4|8
1653993800000|2022-05-31 10:43:20|11744.4|11741.6|11741.2|11738.4|11744.9|11742.1|11740.4|11737.6|12
1653993810000|2022-05-31 10:43:30|11741.6|11738.8|11741.2|11738.4|11742.1|11739.3|11740.4|11737.6|15
1653993820000|2022-05-31 10:43:40|11741.6|11738.8|11742.4|11739.6|11743.2|11740.3|11741.1|11738.3|9
1653993830000|2022-05-31 10:43:50|11742.1|11739.3|11742.1|11739.3|11742.6|11739.8|11741.2|11738.4|9
1653993840000|2022-05-31 10:44:00|11742.7|11739.9|11741.4|11738.6|11743.4|11740.6|11740.6|11737.8|6
1653993850000|2022-05-31 10:44:10|11741.9|11739.1|11743.4|11740.6|11743.9|11741.1|11741.4|11738.6|12
1653993860000|2022-05-31 10:44:20|11742.1|11739.3|11743.1|11740.3|11743.1|11740.3|11742.1|11739.3|0
1653993870000|2022-05-31 10:44:30|11744.1|11741.3|11743.9|11741.1|11744.9|11742.1|11743.4|11740.6|22
1653993880000|2022-05-31 10:44:40|11744.4|11741.6|11745.9|11743.1|11746.4|11743.6|11743.9|11741.1|8
1653993890000|2022-05-31 10:44:50|11746.1|11743.3|11743.9|11741.1|11748.1|11745.3|11743.9|11741.1|20
1653993900000|2022-05-31 10:45:00|11744.4|11741.6|11742.6|11739.8|11746.2|11742.6|11742.6|11739.8|24
1653993910000|2022-05-31 10:45:10|11743.4|11740.6|11745.4|11742.6|11746.4|11743.6|11743.4|11740.6|14
1653993920000|2022-05-31 10:45:20|11744.8|11742|11747.4|11744.6|11748.6|11745.8|11744.6|11741.5|16
1653993930000|2022-05-31 10:45:30|11747.9|11745.1|11749.6|11746.8|11751.4|11748.6|11747.4|11744.6|27
1653993940000|2022-05-31 10:45:40|11749.9|11747.1|11756.1|11753.3|11756.6|11753.8|11749.9|11747.1|37
1653993950000|2022-05-31 10:45:50|11755.9|11753.1|11755.3|11752.5|11757.6|11754.8|11755.1|11752.3|22
1653993960000|2022-05-31 10:46:00|11755.6|11752.8|11758.6|11755.8|11758.6|11755.8|11755.6|11752.8|10
1653993970000|2022-05-31 10:46:10|11758.1|11755.3|11753.1|11750.3|11758.7|11755.9|11752.6|11749.8|16
1653993980000|2022-05-31 10:46:20|11753.7|11750.9|11753.1|11750.3|11754.6|11751.8|11752.1|11749.3|13
1653993990000|2022-05-31 10:46:30|11752.8|11750|11752.1|11749.3|11753.4|11750.3|11751.6|11748.8|11
1653994000000|2022-05-31 10:46:40|11751.8|11749|11751.1|11748.3|11752.1|11749.3|11750.9|11748.1|3
1653994010000|2022-05-31 10:46:50|11750.6|11747.8|11750.1|11747.3|11751.1|11748.3|11749.1|11746.2|6
1653994020000|2022-05-31 10:47:00|11750.3|11747.5|11749.6|11746.8|11750.8|11748|11749.6|11746.8|13
1653994030000|2022-05-31 10:47:10|11749.8|11747|11748.8|11746|11749.8|11747|11748.8|11746|3
1653994040000|2022-05-31 10:47:20|11746.8|11744|11749.8|11747|11750.1|11747.3|11746.8|11744|12
1653994050000|2022-05-31 10:47:30|11750.1|11747.3|11749.3|11746.5|11751.1|11748.3|11749.3|11746.5|7
1653994060000|2022-05-31 10:47:40|11749.1|11746.3|11747.1|11744.3|11749.1|11746.3|11746.1|11743.3|30
1653994070000|2022-05-31 10:47:50|11746.8|11744|11747.6|11744.8|11747.6|11744.8|11745.6|11742.8|11
1653994080000|2022-05-31 10:48:00|11748.1|11745.3|11749.5|11746.7|11749.5|11746.7|11747.5|11744.7|6
1653994090000|2022-05-31 10:48:10|11749|11746.2|11747.5|11744.7|11749.5|11746.7|11745.5|11742.7|10
1653994100000|2022-05-31 10:48:20|11747.3|11744.5|11748.3|11745.5|11748.3|11745.5|11746.5|11743.7|4
1653994110000|2022-05-31 10:48:30|11747.8|11745|11748.3|11745.5|11748.3|11745.5|11747.5|11744.7|3
1653994120000|2022-05-31 10:48:40|11749|11746.2|11749.8|11747|11750.5|11747.7|11748.5|11745.7|2
1653994130000|2022-05-31 10:48:50|11749.5|11746.7|11750|11747.2|11750.3|11747.5|11749.5|11746.7|2
1653994140000|2022-05-31 10:49:00|11750.3|11747.5|11753.1|11750.3|11756.1|11753.3|11750.3|11747.5|29
1653994150000|2022-05-31 10:49:10|11752.6|11749.8|11753.1|11750.3|11753.7|11750.9|11752.6|11749.8|4
1653994160000|2022-05-31 10:49:20|11754|11751.2|11753.1|11750.3|11754|11751.2|11753.1|11750.3|5
1653994170000|2022-05-31 10:49:30|11753.3|11750.5|11753.6|11750.8|11753.6|11750.8|11753.1|11750.3|1
1653994180000|2022-05-31 10:49:40|11753.9|11751.1|11749.1|11746.3|11756.1|11753.3|11749.1|11746.3|34
1653994190000|2022-05-31 10:49:50|11748.3|11745.5|11751.1|11748.3|11751.1|11748.3|11748.3|11745.5|11
1653994200000|2022-05-31 10:50:00|11751.4|11748.6|11750.5|11747.7|11754.1|11751.3|11749.8|11747|20
1653994210000|2022-05-31 10:50:10|11749.5|11746.7|11749|11746.2|11749.5|11746.7|11747.7|11744.9|4
1653994220000|2022-05-31 10:50:20|11748.7|11745.9|11748|11745.2|11749.5|11746.7|11747.5|11744.7|2
1653994230000|2022-05-31 10:50:30|11747.5|11744.7|11749.5|11746.7|11750|11747.2|11747.2|11744.4|17
1653994240000|2022-05-31 10:50:40|11750|11747.2|11747.7|11744.9|11750|11747.2|11747.7|11744.9|2
1653994250000|2022-05-31 10:50:50|11748.3|11745.5|11749.5|11746.7|11751.5|11748.7|11747.7|11744.9|10
1653994260000|2022-05-31 10:51:00|11749|11746.2|11748.7|11745.9|11749|11746.2|11748.7|11745.9|2
1653994270000|2022-05-31 10:51:10|11749|11746.2|11748|11745.2|11751.5|11748.7|11748|11745.2|13
1653994280000|2022-05-31 10:51:20|11748.5|11745.7|11749.5|11746.7|11752|11749.2|11748.5|11745.7|12
1653994290000|2022-05-31 10:51:30|11749.8|11747|11750|11747.2|11750.5|11747.7|11749.5|11746.7|9
1653994300000|2022-05-31 10:51:40|11749.5|11746.7|11750.3|11747.5|11750.5|11747.7|11749.5|11746.7|8
1653994310000|2022-05-31 10:51:50|11750.5|11747.7|11750|11747.2|11750.5|11747.7|11749.5|11746.7|3
1653994320000|2022-05-31 10:52:00|11750.5|11747.7|11741|11738.2|11750.5|11747.7|11739|11736.2|58
1653994330000|2022-05-31 10:52:10|11740|11737.2|11743.5|11740.7|11744|11741.2|11740|11737.2|24
1653994340000|2022-05-31 10:52:20|11743.7|11740.9|11745.9|11743.1|11745.9|11743.1|11743.7|11740.9|6
1653994350000|2022-05-31 10:52:30|11746.5|11743.7|11744.9|11742.1|11746.5|11743.7|11744.9|11742|5
1653994360000|2022-05-31 10:52:40|11745.5|11742.7|11743.4|11740.6|11745.9|11743.1|11742.9|11740.1|7
1653994370000|2022-05-31 10:52:50|11743.2|11740.4|11740.7|11737.9|11743.2|11740.4|11739.4|11736.6|9
1653994380000|2022-05-31 10:53:00|11740.9|11738.1|11740.9|11738.1|11743.7|11740.9|11740.9|11737.8|15
1653994390000|2022-05-31 10:53:10|11741.2|11738.4|11735.4|11732.6|11741.9|11739.1|11733.4|11730.6|91
1653994400000|2022-05-31 10:53:20|11734.4|11731.6|11736.9|11734.1|11737.9|11735.1|11734.4|11731.6|22
1653994410000|2022-05-31 10:53:30|11737.5|11734.7|11737.9|11735.1|11737.9|11735.1|11733.9|11731.1|21
1653994420000|2022-05-31 10:53:40|11736.3|11732.3|11735.4|11732.6|11736.4|11733.6|11734.9|11732.1|23
1653994430000|2022-05-31 10:53:50|11735.7|11732.9|11737.9|11735.1|11737.9|11735.1|11735.7|11732.9|15
1653994440000|2022-05-31 10:54:00|11738.2|11735.4|11739.4|11736.6|11742.8|11739.9|11738.2|11735.4|15
1653994450000|2022-05-31 10:54:10|11739.2|11736.4|11738.9|11736.1|11739.9|11737.1|11737.2|11734.4|14
1653994460000|2022-05-31 10:54:20|11738.7|11735.9|11739.9|11737.1|11740.4|11737.6|11737.2|11734.4|17
1653994470000|2022-05-31 10:54:30|11740.9|11738.1|11743.7|11740.9|11743.7|11740.9|11740.9|11738.1|2
1653994480000|2022-05-31 10:54:40|11744.4|11741.6|11741.6|11738.8|11744.4|11741.6|11741.6|11738.8|7
1653994490000|2022-05-31 10:54:50|11741.9|11739.1|11737.4|11734.6|11741.9|11739.1|11737.1|11734.3|17
1653994500000|2022-05-31 10:55:00|11737.7|11734.9|11737.7|11734.9|11737.9|11735.1|11736.9|11734.1|2
1653994510000|2022-05-31 10:55:10|11737.4|11734.6|11736.9|11734.1|11737.7|11734.9|11735.9|11733.1|6
1653994520000|2022-05-31 10:55:20|11737.5|11734.7|11738.9|11736.1|11738.9|11736.1|11735.9|11733.1|7
1653994530000|2022-05-31 10:55:30|11741.4|11738.6|11740.9|11738.1|11741.7|11738.9|11738.9|11736.1|15
1653994540000|2022-05-31 10:55:40|11740.6|11737.8|11738.9|11736.1|11741|11738.1|11738.9|11736.1|4
1653994550000|2022-05-31 10:55:50|11739.5|11736.7|11741.9|11739.1|11741.9|11739.1|11739.5|11736.7|6
1653994560000|2022-05-31 10:56:00|11741.4|11738.6|11739.4|11736.6|11741.4|11738.6|11738.9|11736.1|17
1653994570000|2022-05-31 10:56:10|11739.9|11737.1|11739.9|11737.1|11739.9|11737.1|11739.6|11736.8|5
1653994580000|2022-05-31 10:56:20|11740.5|11737.7|11739.9|11737.1|11740.9|11738.1|11739.4|11736.6|3
1653994590000|2022-05-31 10:56:30|11740.2|11737.4|11738.9|11736.1|11740.2|11737.4|11738.1|11735.3|3
1653994600000|2022-05-31 10:56:40|11739.8|11735.8|11737.9|11735.1|11739.8|11736.7|11737.9|11735.1|6
1653994610000|2022-05-31 10:56:50|11738.4|11735.6|11738.1|11735.3|11738.4|11735.6|11738.1|11735.3|2
1653994620000|2022-05-31 10:57:00|11737.9|11735.1|11738.1|11735.3|11738.9|11736.1|11737.9|11735.1|8
1653994630000|2022-05-31 10:57:10|11737.9|11735.1|11736.1|11733.3|11739.4|11736.6|11736.1|11733.3|29
1653994640000|2022-05-31 10:57:20|11736.5|11733.7|11737.4|11734.6|11739.9|11737.1|11735.9|11733.1|18
1653994650000|2022-05-31 10:57:30|11737.9|11735.1|11737.9|11735.1|11738.9|11736.1|11737.6|11734.8|1
1653994660000|2022-05-31 10:57:40|11738.2|11735.4|11737.9|11735.1|11738.9|11736.1|11737.9|11735.1|3
1653994670000|2022-05-31 10:57:50|11738.2|11735.4|11737.4|11734.6|11739.9|11736.1|11736.6|11731.9|13
1653994680000|2022-05-31 10:58:00|11737.9|11735.1|11739.4|11736.6|11739.4|11736.6|11737.9|11734.8|13
1653994690000|2022-05-31 10:58:10|11739.1|11736.3|11739.2|11736.4|11740.7|11737.9|11738.9|11736.1|4
1653994700000|2022-05-31 10:58:20|11739.1|11736.3|11737.6|11734.8|11740.5|11737.7|11737.6|11734.8|22
1653994710000|2022-05-31 10:58:30|11737.4|11734.6|11736.4|11733.6|11738|11735.1|11735.9|11733.1|12
1653994720000|2022-05-31 10:58:40|11737.4|11734.6|11737.9|11735.1|11738.9|11736.1|11736.9|11734.1|6
1653994730000|2022-05-31 10:58:50|11738.5|11735.7|11729.8|11727|11739.4|11736.6|11727.8|11725|99
1653994740000|2022-05-31 10:59:00|11730.3|11727.5|11730.3|11727.5|11730.3|11727.5|11729.8|11727|14
1653994750000|2022-05-31 10:59:10|11730.8|11728|11733.8|11731|11733.8|11731|11730.8|11728|13
1653994760000|2022-05-31 10:59:20|11734.1|11731.3|11734.3|11731.5|11734.6|11731.5|11732.3|11729.5|22
1653994770000|2022-05-31 10:59:30|11736|11732|11735.1|11732.3|11736.1|11733.3|11735.1|11732|8
1653994780000|2022-05-31 10:59:40|11734.1|11731.3|11734.1|11731.3|11734.1|11731.3|11734.1|11731.3|3
1653994790000|2022-05-31 10:59:50|11734.3|11731.5|11735.1|11732.3|11736.8|11734|11734.3|11731.5|4
1653994800000|2022-05-31 11:00:00|11736|11732|11733.3|11730.5|11736.2|11732.8|11732.3|11729.5|25
1653994810000|2022-05-31 11:00:10|11733.8|11731|11734.8|11732|11734.8|11732|11732.8|11729.2|12
1653994820000|2022-05-31 11:00:20|11735.1|11732.3|11738.3|11735.5|11738.4|11735.6|11734|11731.2|18
1653994830000|2022-05-31 11:00:30|11738.9|11736.1|11749.7|11746.9|11753.7|11749.6|11738.8|11736|103
1653994840000|2022-05-31 11:00:40|11749.4|11746.6|11747.9|11745.1|11749.4|11746.6|11747.9|11744.8|16
1653994850000|2022-05-31 11:00:50|11748.5|11745.7|11748.9|11746.1|11749.4|11746.6|11748.5|11745.7|8
1653994860000|2022-05-31 11:01:00|11749.7|11746.9|11745.4|11742.6|11749.7|11746.9|11745.4|11742.6|17
1653994870000|2022-05-31 11:01:10|11745.7|11742.9|11744.9|11742.1|11745.9|11743.1|11743.9|11741.1|6
1653994880000|2022-05-31 11:01:20|11745.1|11742.3|11739.1|11736.3|11745.1|11742.3|11739.1|11736.3|6
1653994890000|2022-05-31 11:01:30|11738.9|11736.1|11740.9|11738.1|11740.9|11738.1|11737.9|11735.1|5
1653994900000|2022-05-31 11:01:40|11741.2|11738.4|11740.9|11738.1|11741.4|11738.6|11740.1|11737.3|13
1653994910000|2022-05-31 11:01:50|11740.6|11737.8|11740.4|11737.6|11740.9|11738.1|11739.9|11737.1|1
1653994930000|2022-05-31 11:02:10|11740.9|11738.1|11733.7|11730.9|11744.9|11742.1|11733.7|11730.9|40
1653994940000|2022-05-31 11:02:20|11733.3|11730.5|11731.8|11729|11733.3|11730.5|11731.3|11728.5|23
1653994950000|2022-05-31 11:02:30|11732.1|11729.3|11733.6|11730.8|11733.6|11730.8|11731.8|11729|6
1653994960000|2022-05-31 11:02:40|11734.1|11731.3|11732.8|11730|11734.3|11731.5|11732.8|11730|2
1653994970000|2022-05-31 11:02:50|11732.6|11729.8|11732.3|11729.5|11733.3|11730.5|11731.5|11728.7|8
1653994980000|2022-05-31 11:03:00|11730.3|11727.5|11731.7|11728.9|11731.8|11728.9|11729.5|11726.7|19
1653994990000|2022-05-31 11:03:10|11732|11729.2|11732.7|11729.9|11733.6|11730.8|11731.7|11728.9|15
1653995000000|2022-05-31 11:03:20|11732.5|11729.7|11732.7|11729.9|11734|11731.2|11731.5|11728.7|11
1653995010000|2022-05-31 11:03:30|11733.2|11730.4|11732.7|11729.9|11733.2|11730.4|11731.2|11727.8|12
1653995020000|2022-05-31 11:03:40|11733|11730.2|11731.7|11728.9|11733|11730.2|11731.7|11728.6|10
1653995030000|2022-05-31 11:03:50|11732.2|11729.4|11728.5|11725.7|11732.5|11729.7|11728.2|11725.4|45
1653995040000|2022-05-31 11:04:00|11729|11726.2|11731.7|11728.9|11732.2|11729.4|11728.5|11725.7|15
1653995050000|2022-05-31 11:04:10|11732.2|11729.4|11732.2|11729.4|11732.2|11729.4|11732.2|11729.4|3
1653995060000|2022-05-31 11:04:20|11731.7|11728.9|11734.2|11731.4|11734.2|11731.4|11731.2|11728.4|22
1653995070000|2022-05-31 11:04:30|11733.7|11730.9|11732.7|11729.9|11734.2|11731.4|11732.2|11729.4|3
1653995080000|2022-05-31 11:04:40|11732.4|11729.6|11732.7|11729.9|11733.7|11730.9|11732.2|11729.4|3
1653995090000|2022-05-31 11:04:50|11731.7|11728.9|11734.7|11731.9|11736.2|11733.4|11731.7|11728.9|13
1653995100000|2022-05-31 11:05:00|11735.3|11732.5|11735.7|11732.9|11736.7|11733.9|11735.2|11732.4|17
1653995110000|2022-05-31 11:05:10|11735.9|11733.1|11736.2|11733.4|11737.5|11734.7|11735.7|11732.6|10
1653995120000|2022-05-31 11:05:20|11735.9|11733.1|11735.5|11732.7|11736|11733.1|11734.7|11731.9|6
1653995130000|2022-05-31 11:05:30|11735.6|11731.6|11731.9|11729.1|11735.8|11732.7|11731.1|11728|20
1653995140000|2022-05-31 11:05:40|11732.2|11729.4|11731.9|11729.1|11732.2|11729.4|11731.1|11728.3|10
1653995150000|2022-05-31 11:05:50|11732.2|11729.4|11731.9|11729.1|11733.1|11730.3|11731.1|11728.3|12
1653995160000|2022-05-31 11:06:00|11732.5|11729.7|11728.1|11725.3|11732.8|11729.9|11727.6|11724.8|27
1653995170000|2022-05-31 11:06:10|11725.5|11722.7|11725.1|11722.3|11729.1|11726.3|11724|11721.2|69
1653995180000|2022-05-31 11:06:20|11724.9|11722.1|11726.1|11723.3|11726.7|11723.9|11724.1|11721.3|18
1653995190000|2022-05-31 11:06:30|11725.9|11723.1|11727.1|11724.3|11727.1|11724.3|11725.9|11723.1|6
1653995200000|2022-05-31 11:06:40|11726.9|11724.1|11726.9|11724.1|11727.4|11724.6|11725.8|11723|27
1653995210000|2022-05-31 11:06:50|11726.4|11723.6|11725.6|11722.8|11726.4|11723.6|11725.6|11722.8|9
1653995220000|2022-05-31 11:07:00|11724.8|11722|11722.4|11719.6|11727.6|11724.8|11722.1|11719.3|26
1653995230000|2022-05-31 11:07:10|11723.1|11720.3|11722.4|11719.6|11723.4|11720.6|11720.1|11717.3|21
1653995240000|2022-05-31 11:07:20|11722.6|11719.8|11716.4|11713.6|11723.2|11720.1|11716.4|11713.6|28
1653995250000|2022-05-31 11:07:30|11716.6|11713.8|11718.9|11716.1|11718.9|11716.1|11715.6|11712.8|46
1653995260000|2022-05-31 11:07:40|11718.4|11715.6|11718.1|11715.3|11719.2|11716.3|11718.1|11715|9
1653995270000|2022-05-31 11:07:50|11717.9|11715.1|11723.9|11721.1|11724.1|11721.3|11717.9|11715.1|28
1653995280000|2022-05-31 11:08:00|11724.1|11721.3|11724.6|11721.8|11729.9|11727.1|11723.6|11720.8|47
1653995290000|2022-05-31 11:08:10|11724.4|11721.6|11720.9|11718.1|11724.4|11721.6|11720.1|11717.3|11
1653995300000|2022-05-31 11:08:20|11720.1|11717.3|11721.8|11719|11722.6|11719.8|11720.1|11717.3|9
1653995310000|2022-05-31 11:08:30|11721.6|11718.8|11720.7|11717.9|11721.9|11719.1|11720.4|11717.6|5
1653995320000|2022-05-31 11:08:40|11720.9|11718.1|11720.7|11717.9|11721.7|11718.9|11719.9|11717.1|19
1653995330000|2022-05-31 11:08:50|11721|11718.2|11721.2|11718.4|11722.7|11719.9|11719.1|11716.3|24
1653995340000|2022-05-31 11:09:00|11721.5|11718.7|11723.1|11720.3|11725|11722.2|11721.4|11718.6|13
1653995350000|2022-05-31 11:09:10|11722.9|11720.1|11721.4|11718.6|11724.4|11721.6|11721.4|11718.6|15
1653995360000|2022-05-31 11:09:20|11720.8|11718|11720.7|11717.9|11720.8|11718|11719.7|11716.9|16
1653995370000|2022-05-31 11:09:30|11721|11718.2|11719.9|11717.1|11721.2|11718.4|11719.6|11716.8|1
1653995380000|2022-05-31 11:09:40|11720.5|11717.7|11720.1|11717.3|11720.7|11717.9|11719.9|11717.1|7
1653995390000|2022-05-31 11:09:50|11719.6|11716.8|11717.7|11714.9|11719.6|11716.8|11717.1|11714|25
1653995400000|2022-05-31 11:10:00|11717.1|11714.3|11717.9|11715.1|11718.5|11715.7|11716.1|11713.3|39
1653995410000|2022-05-31 11:10:10|11716.8|11714|11722.7|11719.9|11723|11719.9|11715.6|11712.8|48
1653995420000|2022-05-31 11:10:20|11722.4|11719.6|11721.1|11718.3|11723|11720.1|11720.3|11717.4|27
1653995430000|2022-05-31 11:10:30|11722|11718|11724.1|11721.3|11725.7|11722.9|11721.1|11718|20
1653995440000|2022-05-31 11:10:40|11725.6|11721.6|11725.1|11722.3|11725.7|11722.9|11725.1|11721.6|10
1653995450000|2022-05-31 11:10:50|11725.4|11722.6|11727.9|11725.1|11731.5|11726.4|11725.4|11722.6|39
1653995460000|2022-05-31 11:11:00|11727.3|11724.5|11727.1|11724.3|11727.4|11724.6|11725.4|11722|3
1653995470000|2022-05-31 11:11:10|11727.4|11724.6|11725.1|11722.3|11730.2|11727.1|11724.1|11721.3|16
1653995480000|2022-05-31 11:11:20|11725.7|11722.9|11726.9|11724.1|11726.9|11724.1|11725.6|11722.8|9
1653995490000|2022-05-31 11:11:30|11726.6|11723.8|11727.9|11725.1|11728.9|11726.1|11724.1|11721.2|30
1653995500000|2022-05-31 11:11:40|11728.7|11725.9|11729.7|11726.9|11730.6|11727.2|11728.7|11725|13
1653995510000|2022-05-31 11:11:50|11730|11727.2|11728.9|11726.1|11730.2|11727.4|11728.7|11725.9|11
1653995520000|2022-05-31 11:12:00|11728.7|11725.9|11726.5|11723.7|11729|11725.9|11726.2|11723.4|4
1653995530000|2022-05-31 11:12:10|11725.9|11723.1|11722.9|11720.1|11726.7|11723.9|11721.9|11719.1|23
1653995540000|2022-05-31 11:12:20|11723.2|11720.4|11721.1|11718.3|11724.4|11721.6|11720.9|11717.8|39
1653995550000|2022-05-31 11:12:30|11721.7|11718.9|11723.1|11720.3|11723.1|11720.3|11721.7|11718.9|4
1653995560000|2022-05-31 11:12:40|11723.7|11720.9|11727.7|11724.9|11727.7|11724.9|11723.7|11720.9|38
1653995570000|2022-05-31 11:12:50|11726.7|11723.9|11726.2|11723.4|11727|11724.2|11725.7|11722.9|3
1653995580000|2022-05-31 11:13:00|11725.9|11723.1|11725.9|11723.1|11727.4|11724.6|11724.7|11721.9|20
1653995590000|2022-05-31 11:13:10|11726.1|11723.3|11725.7|11722.9|11726.1|11723.3|11723.3|11720.5|53
1653995600000|2022-05-31 11:13:20|11726.2|11723.4|11720.1|11717.3|11726.7|11723.9|11719.3|11716.5|36
1653995610000|2022-05-31 11:13:30|11720.6|11717.8|11722.1|11719.3|11722.9|11720.1|11720.6|11717.8|13
1653995620000|2022-05-31 11:13:40|11721.5|11718.7|11720.1|11717.3|11723.4|11720.3|11720.1|11717.3|10
1653995630000|2022-05-31 11:13:50|11720.6|11717.8|11721.1|11718.3|11721.3|11718.5|11719.1|11716.3|13
1653995640000|2022-05-31 11:14:00|11720.8|11718|11721.1|11718.3|11721.6|11718.8|11719.3|11716.5|12
1653995650000|2022-05-31 11:14:10|11720.8|11718|11723.1|11720.3|11724.2|11721.3|11720.3|11717.4|15
1653995660000|2022-05-31 11:14:20|11722.5|11719.7|11722.1|11719.3|11723.2|11719.9|11720.9|11718.1|6
1653995670000|2022-05-31 11:14:30|11722.9|11720.1|11722.1|11719.3|11723.2|11720.1|11722.1|11719|4
1653995680000|2022-05-31 11:14:40|11722.4|11719.6|11721.1|11718.3|11722.4|11719.6|11719.1|11716.3|30
1653995690000|2022-05-31 11:14:50|11720.8|11718|11718.6|11715.8|11721.6|11718.8|11718.6|11715.8|23
1653995700000|2022-05-31 11:15:00|11718.4|11715.6|11713.3|11710.5|11718.4|11715.6|11712.6|11709.8|46
1653995710000|2022-05-31 11:15:10|11713.7|11710.9|11717.1|11714.3|11717.2|11714.3|11713.7|11710.9|18
1653995720000|2022-05-31 11:15:20|11717.7|11714.9|11720.6|11717.8|11720.6|11717.8|11717.6|11714.8|18
1653995730000|2022-05-31 11:15:30|11720.8|11718|11721.3|11718.5|11722.6|11719.8|11720.8|11718|5
1653995740000|2022-05-31 11:15:40|11721.6|11718.8|11721.1|11718.3|11721.6|11718.8|11721.1|11718.3|1
1653995750000|2022-05-31 11:15:50|11720.8|11718|11720.1|11717.3|11721.4|11718.3|11718|11715.2|32
1653995760000|2022-05-31 11:16:00|11721.1|11718.3|11721.1|11718.3|11721.1|11718.3|11719.8|11717|9
1653995770000|2022-05-31 11:16:10|11720.8|11718|11720.3|11717.5|11721.2|11718.3|11720.1|11717.2|20
1653995780000|2022-05-31 11:16:20|11719.8|11717|11718.3|11715.5|11719.8|11717|11718.3|11715.5|2
1653995790000|2022-05-31 11:16:30|11718.9|11716.1|11718.6|11715.8|11719.6|11716.8|11718.3|11715.5|4
1653995800000|2022-05-31 11:16:40|11717.3|11714.5|11716.1|11713.3|11717.3|11714.5|11715.1|11712.3|8
1653995810000|2022-05-31 11:16:50|11715.6|11712.8|11711.1|11708.3|11716.1|11713.3|11710.5|11707.7|87
1653995820000|2022-05-31 11:17:00|11710.8|11708|11707.1|11704.3|11710.8|11708|11706.5|11703.7|44
1653995830000|2022-05-31 11:17:10|11707.6|11704.8|11708.6|11705.8|11709.1|11706.3|11706.9|11704.1|34
1653995840000|2022-05-31 11:17:20|11708.8|11706|11705|11702.2|11708.8|11706|11705|11702.2|41
1653995850000|2022-05-31 11:17:30|11704.7|11701.9|11702.5|11699.7|11709.1|11706.3|11700|11697.2|68
1653995860000|2022-05-31 11:17:40|11703|11700.2|11701.5|11698.7|11704|11700.7|11700.5|11697.7|27
1653995870000|2022-05-31 11:17:50|11701|11698.2|11701.5|11698.7|11702.1|11699.3|11700.5|11697.7|9
1653995880000|2022-05-31 11:18:00|11701.8|11699|11701.5|11698.7|11702.5|11699.7|11700.6|11697.8|25
1653995890000|2022-05-31 11:18:10|11701|11698.2|11701.3|11698.5|11702.8|11700|11701|11698.2|12
1653995900000|2022-05-31 11:18:20|11700.5|11697.7|11699.5|11696.7|11701.1|11698.3|11698.2|11695.4|15
1653995910000|2022-05-31 11:18:30|11700.5|11697.7|11703.5|11700.7|11704|11701.2|11700.5|11697.7|20
1653995920000|2022-05-31 11:18:40|11703.8|11701|11703.5|11700.7|11704.5|11701.7|11702.4|11699.6|32
1653995930000|2022-05-31 11:18:50|11704.8|11702|11702.2|11699.4|11706.5|11703.7|11702|11699.2|38
1653995940000|2022-05-31 11:19:00|11702|11699.2|11702|11699.2|11703.3|11700.5|11699.5|11696.7|22
1653995950000|2022-05-31 11:19:10|11702.5|11699.7|11702.5|11699.7|11704|11701.2|11702.5|11699.6|9
1653995960000|2022-05-31 11:19:20|11702|11699.2|11703.5|11700.7|11703.5|11700.7|11701|11698.2|16
1653995970000|2022-05-31 11:19:30|11703.8|11701|11704.5|11701.7|11705.5|11702.7|11702.5|11699.7|18
1653995980000|2022-05-31 11:19:40|11705.4|11701.4|11701.3|11698.5|11705.4|11701.7|11701.3|11698.5|38
1653995990000|2022-05-31 11:19:50|11700.9|11698.1|11705|11702.2|11705|11702.2|11700.7|11697.6|10
1653996000000|2022-05-31 11:20:00|11705.5|11702.7|11703.5|11700.7|11705.5|11702.7|11702.7|11699.9|18
1653996010000|2022-05-31 11:20:10|11703.8|11701|11706|11703.2|11706|11703.2|11703|11700.2|22
1653996020000|2022-05-31 11:20:20|11707.5|11704.7|11709.5|11706.7|11709.5|11706.7|11706|11703.2|23
1653996030000|2022-05-31 11:20:30|11710|11707.2|11705|11702.2|11710.2|11707.2|11704.5|11701.4|54
1653996040000|2022-05-31 11:20:40|11704.7|11701.9|11706.5|11703.7|11706.5|11703.7|11704|11701.2|9
1653996050000|2022-05-31 11:20:50|11707|11704.2|11708.5|11705.7|11708.5|11705.7|11707|11704.2|3
1653996060000|2022-05-31 11:21:00|11707.5|11704.7|11707.5|11704.7|11707.5|11704.7|11707|11704.2|13
1653996070000|2022-05-31 11:21:10|11707.2|11704.4|11703.7|11700.9|11707.2|11704.4|11703.5|11700.7|23
1653996080000|2022-05-31 11:21:20|11704.7|11701.9|11706.5|11703.7|11708.5|11705.7|11704.5|11701.7|24
1653996090000|2022-05-31 11:21:30|11705.5|11702.7|11711.3|11708.5|11716|11713.2|11705.5|11702.7|57
1653996100000|2022-05-31 11:21:40|11712|11709.2|11713.7|11710.9|11713.7|11710.9|11711|11708.2|7
1653996110000|2022-05-31 11:21:50|11713.8|11711|11715.5|11712.7|11717|11714.2|11713.5|11710.7|15
1653996120000|2022-05-31 11:22:00|11715.2|11712.4|11713|11710.2|11716|11713.2|11713|11710.2|17
1653996130000|2022-05-31 11:22:10|11713.2|11710.4|11716.5|11713.7|11716.5|11713.7|11712.5|11709.7|36
1653996140000|2022-05-31 11:22:20|11715.9|11713.1|11714|11711.2|11715.9|11713.1|11714|11711.2|7
1653996150000|2022-05-31 11:22:30|11715|11712.2|11714|11711.2|11715|11712.2|11713.5|11710.3|8
1653996160000|2022-05-31 11:22:40|11714.5|11711.7|11712.5|11709.7|11714.5|11711.7|11712.2|11709.4|10
1653996170000|2022-05-31 11:22:50|11712.7|11709.9|11715.5|11712.7|11716.2|11713.4|11712.5|11709.7|14
1653996180000|2022-05-31 11:23:00|11716|11713.2|11715.5|11712.7|11716.8|11713.7|11714.5|11711.7|14
1653996190000|2022-05-31 11:23:10|11715.2|11712.4|11716|11713.2|11716|11713.2|11715.2|11712.4|3
1653996200000|2022-05-31 11:23:20|11715.5|11712.7|11713.5|11710.7|11715.7|11712.9|11713.5|11710.7|14
1653996210000|2022-05-31 11:23:30|11715.5|11712.7|11715.5|11712.7|11715.7|11712.9|11715.5|11712.7|6
1653996220000|2022-05-31 11:23:40|11716|11713.2|11719|11716.2|11719.5|11716.7|11716|11713.2|15
1653996230000|2022-05-31 11:23:50|11719.5|11716.7|11718.5|11715.7|11722.2|11719.4|11718.2|11715.4|39
1653996240000|2022-05-31 11:24:00|11719|11716.2|11720.5|11717.7|11721|11718.2|11718.7|11715.9|25
1653996250000|2022-05-31 11:24:10|11721|11718.2|11719|11716.2|11721|11718.2|11718|11715.2|9
1653996260000|2022-05-31 11:24:20|11718.7|11715.9|11720.5|11717.7|11720.5|11717.7|11717.4|11714.6|26
1653996270000|2022-05-31 11:24:30|11719.6|11716.8|11719.7|11716.9|11719.7|11716.9|11718.6|11715.8|23
1653996280000|2022-05-31 11:24:40|11719.9|11717.1|11720.4|11717.6|11720.8|11717.9|11718.9|11716.1|11
1653996290000|2022-05-31 11:24:50|11720.7|11717.9|11721.9|11719.1|11722.9|11720.1|11720.7|11717.9|12
1653996300000|2022-05-31 11:25:00|11722.4|11719.6|11722.4|11719.6|11724.9|11722.1|11718.9|11716.1|44
1653996310000|2022-05-31 11:25:10|11723.2|11720.4|11722.7|11719.9|11724.4|11721.6|11722.2|11719.4|7
1653996320000|2022-05-31 11:25:20|11721.9|11719.1|11727.7|11724.9|11727.7|11724.9|11721.9|11719.1|33
1653996330000|2022-05-31 11:25:30|11727.9|11725.1|11728.4|11725.6|11728.9|11726.1|11726.7|11723.8|13
1653996340000|2022-05-31 11:25:40|11727.9|11725.1|11728.4|11725.6|11728.9|11726.1|11726.2|11723.4|29
1653996350000|2022-05-31 11:25:50|11728.7|11725.9|11726.9|11724.1|11729.8|11726.6|11725.9|11723|18
1653996360000|2022-05-31 11:26:00|11727.2|11724.4|11731.1|11728.3|11731.4|11728.6|11726.4|11723.6|21
1653996370000|2022-05-31 11:26:10|11731.7|11728.9|11731.9|11729.1|11733.7|11730.9|11731.4|11728.6|33
1653996380000|2022-05-31 11:26:20|11731.1|11728.3|11730.9|11728.1|11732.2|11729.1|11730.9|11728.1|23
1653996390000|2022-05-31 11:26:30|11730|11727.2|11730.9|11728.1|11731.2|11728.4|11729.9|11727.1|13
1653996400000|2022-05-31 11:26:40|11731.4|11728.6|11732.9|11730.1|11733.9|11731.1|11731.4|11728.6|46
1653996410000|2022-05-31 11:26:50|11733.2|11730.4|11734.4|11731.6|11735.2|11731.8|11732.1|11729.3|31
1653996420000|2022-05-31 11:27:00|11735.1|11732.3|11731.9|11729.1|11738.1|11735.3|11731.9|11729.1|46
1653996430000|2022-05-31 11:27:10|11730.9|11728.1|11731.9|11729.1|11732.4|11729.6|11730.9|11728.1|40
1653996440000|2022-05-31 11:27:20|11732.1|11729.3|11731.6|11728.8|11734.1|11731.3|11730.4|11727.6|29
1653996450000|2022-05-31 11:27:30|11735|11732.2|11734.9|11732.1|11735|11732.2|11732.1|11729.2|26
1653996460000|2022-05-31 11:27:40|11735.2|11731.2|11736.9|11734.1|11738.2|11735.1|11733.9|11731.1|18
1653996470000|2022-05-31 11:27:50|11736.6|11733.8|11737.9|11735.1|11739.1|11736.3|11734.9|11732.1|27
1653996480000|2022-05-31 11:28:00|11738.6|11735.8|11736.9|11734.1|11738.6|11735.8|11731.9|11729.1|81
1653996490000|2022-05-31 11:28:10|11736.4|11733.6|11731.9|11729.1|11736.4|11733.6|11731.6|11728.8|41
1653996500000|2022-05-31 11:28:20|11731.3|11728.5|11730.9|11728.1|11733.6|11730.8|11726.9|11724.1|74
1653996510000|2022-05-31 11:28:30|11730.3|11727.5|11729.9|11727.1|11730.9|11728.1|11724.6|11721.8|43
1653996520000|2022-05-31 11:28:40|11729.6|11726.8|11727.9|11725.1|11731.9|11729.1|11727.9|11725.1|43
1653996530000|2022-05-31 11:28:50|11727.3|11724.5|11729.4|11726.6|11731.1|11728.3|11724.9|11722.1|64
1653996540000|2022-05-31 11:29:00|11728.8|11726|11748.6|11745.8|11753.4|11750.6|11726.9|11724.1|323
1653996550000|2022-05-31 11:29:10|11747.4|11744.6|11756.3|11753.5|11756.8|11754|11746.9|11744|207
1653996560000|2022-05-31 11:29:20|11756.1|11753.3|11770.4|11767.6|11770.4|11767.6|11753.1|11749.9|172
1653996570000|2022-05-31 11:29:30|11769.3|11766.5|11770.3|11767.5|11771.8|11769|11762.8|11759.4|351
1653996580000|2022-05-31 11:29:40|11769.5|11766.7|11763.8|11761|11773.3|11770.5|11763.8|11761|191
1653996590000|2022-05-31 11:29:50|11762.8|11760|11767.9|11765.1|11770.1|11767.3|11761.8|11759|111
1653996600000|2022-05-31 11:30:00|11767.6|11764.8|11757.3|11754.5|11767.8|11765|11756.1|11753.3|86
1653996610000|2022-05-31 11:30:10|11756.8|11754|11755.8|11753|11758.8|11756|11755.8|11753|31
1653996620000|2022-05-31 11:30:20|11755.3|11752.5|11754.8|11752|11755.8|11753|11754.3|11751.5|9
1653996630000|2022-05-31 11:30:30|11754|11751.2|11758.8|11756|11758.8|11756|11752.8|11750|31
1653996640000|2022-05-31 11:30:40|11758.6|11755.8|11753.8|11751|11758.8|11756|11753.8|11751|20
1653996650000|2022-05-31 11:30:50|11753.1|11750.3|11755.1|11752.3|11755.9|11753|11752.3|11749.5|36
1653996660000|2022-05-31 11:31:00|11754.8|11752|11755.8|11753|11756.8|11754|11754.8|11752|8
1653996670000|2022-05-31 11:31:10|11755.3|11752.5|11755.8|11753|11756.6|11753.8|11754.6|11751.8|14
1653996680000|2022-05-31 11:31:20|11755.9|11751.9|11754.8|11752|11755.9|11753|11754.3|11751.5|24
1653996690000|2022-05-31 11:31:30|11754.3|11751.5|11754.8|11752|11754.9|11752|11750.3|11747.5|56
1653996700000|2022-05-31 11:31:40|11754.3|11751.5|11748.8|11746|11754.3|11751.5|11748.8|11746|38
1653996710000|2022-05-31 11:31:50|11748.3|11745.5|11750.8|11748|11751.8|11749|11747.8|11745|11
1653996720000|2022-05-31 11:32:00|11749.8|11747|11746.5|11743.7|11749.8|11747|11746.5|11743.7|15
1653996730000|2022-05-31 11:32:10|11745.8|11743|11741.3|11738.5|11747|11744.2|11740.8|11738|180
1653996740000|2022-05-31 11:32:20|11741|11738.2|11743.2|11740.4|11743.5|11740.7|11740.3|11737.5|19
1653996750000|2022-05-31 11:32:30|11742.8|11740|11743.3|11740.5|11744.3|11741.5|11742.8|11740|20
1653996760000|2022-05-31 11:32:40|11742.8|11740|11744|11741.2|11744|11741.2|11742.8|11740|4
1653996770000|2022-05-31 11:32:50|11744.3|11741.5|11748.8|11746|11749.5|11746.7|11743.3|11740.5|12
1653996780000|2022-05-31 11:33:00|11748.2|11745.4|11744.5|11741.7|11748.3|11745.5|11744.5|11741.7|15
1653996790000|2022-05-31 11:33:10|11744.3|11741.5|11743|11740.2|11744.5|11741.7|11742|11739.2|14
1653996800000|2022-05-31 11:33:20|11742|11739.2|11743|11740.2|11743.5|11740.7|11740.3|11737.5|31
1653996810000|2022-05-31 11:33:30|11743.3|11740.5|11743.3|11740.5|11743.3|11740.5|11742.3|11739.5|5
1653996820000|2022-05-31 11:33:40|11743.5|11740.7|11744|11741.2|11744.8|11742|11743.3|11740.5|37
1653996830000|2022-05-31 11:33:50|11743|11740.2|11742.8|11740|11743.5|11740.7|11741.8|11738.9|5
1653996840000|2022-05-31 11:34:00|11742.2|11739.4|11739.8|11737|11742.2|11739.4|11739|11736.2|17
1653996850000|2022-05-31 11:34:10|11740.4|11737.6|11743|11740.2|11743|11740.2|11740|11737.2|14
1653996860000|2022-05-31 11:34:20|11742.5|11739.7|11739.8|11737|11742.5|11739.7|11739.2|11736.4|8
1653996870000|2022-05-31 11:34:30|11740|11737.2|11733.2|11730.4|11740|11737.2|11733.2|11730.4|48
1653996880000|2022-05-31 11:34:40|11733.7|11730.9|11734.2|11731.4|11735|11732.2|11733.2|11730.4|21
1653996890000|2022-05-31 11:34:50|11733.4|11730.6|11729.2|11726.4|11733.4|11730.6|11728.5|11725.7|27
1653996900000|2022-05-31 11:35:00|11728.7|11725.9|11728.2|11725.4|11728.7|11725.9|11725.2|11722.4|52
1653996910000|2022-05-31 11:35:10|11728.7|11725.9|11733|11730.2|11733|11730.2|11728.2|11725.4|13
1653996920000|2022-05-31 11:35:20|11733.5|11730.7|11733.7|11730.9|11734.7|11731.9|11732.2|11729.4|15
1653996930000|2022-05-31 11:35:30|11734.3|11731.5|11737.2|11734.4|11737.2|11734.4|11733.2|11730.4|25
1653996940000|2022-05-31 11:35:40|11737.8|11735|11741|11738.2|11741.2|11738.4|11737.8|11734.9|13
1653996950000|2022-05-31 11:35:50|11741.7|11738.9|11738.2|11735.4|11742|11739.2|11738|11735.2|31
1653996960000|2022-05-31 11:36:00|11739.1|11736.3|11740.8|11738|11741.5|11738.7|11739.1|11736.3|12
1653996970000|2022-05-31 11:36:10|11741.5|11738.7|11741|11738.2|11742.9|11740.1|11739.7|11736.9|24
1653996980000|2022-05-31 11:36:20|11741.3|11738.5|11738.4|11735.6|11741.3|11738.5|11738.4|11735.6|6
1653996990000|2022-05-31 11:36:30|11738.7|11735.9|11738.2|11735.4|11739|11736.2|11737.9|11735.1|9
1653997000000|2022-05-31 11:36:40|11737.7|11734.9|11731|11728.2|11737.7|11734.9|11731|11728.2|46
1653997010000|2022-05-31 11:36:50|11731.2|11728.4|11732.2|11729.4|11734|11731.2|11731.2|11728.4|11
1653997020000|2022-05-31 11:37:00|11731.7|11728.9|11732.2|11729.4|11732.2|11729.4|11730.7|11727.9|13
1653997030000|2022-05-31 11:37:10|11731.9|11729.1|11731.2|11728.4|11732.7|11729.9|11730.7|11727.9|19
1653997040000|2022-05-31 11:37:20|11730.2|11727.4|11725.4|11722.6|11730.2|11727.4|11725.4|11722.6|51
1653997050000|2022-05-31 11:37:30|11726.4|11723.6|11734|11731.2|11734.2|11731.4|11726.4|11723.6|32
1653997060000|2022-05-31 11:37:40|11734.9|11732.1|11736|11733.2|11737|11734.2|11734|11731.2|32
1653997070000|2022-05-31 11:37:50|11736.2|11733.4|11735.7|11732.9|11738.2|11735.4|11734.7|11731.9|25
1653997080000|2022-05-31 11:38:00|11735.4|11732.6|11736.4|11733.6|11737.7|11734.9|11735.2|11732.4|13
1653997090000|2022-05-31 11:38:10|11736.2|11733.4|11739.2|11736.4|11739.2|11736.4|11734.4|11731.6|9
1653997100000|2022-05-31 11:38:20|11739.5|11736.7|11739.2|11736.4|11739.5|11736.7|11739.2|11736.4|7
1653997110000|2022-05-31 11:38:30|11739.8|11737|11739.2|11736.4|11739.8|11737|11739.2|11736.4|3
1653997120000|2022-05-31 11:38:40|11739.7|11736.9|11737.2|11734.4|11739.7|11736.9|11735.7|11732.9|10
1653997130000|2022-05-31 11:38:50|11736.9|11734.1|11736.2|11733.4|11737.2|11734.4|11736.2|11733.4|1
1653997140000|2022-05-31 11:39:00|11738|11735.2|11737.2|11734.4|11738|11735.2|11737.1|11734.3|2
1653997150000|2022-05-31 11:39:10|11736.7|11733.9|11737.2|11734.4|11737.7|11734.9|11736.7|11733.9|4
1653997160000|2022-05-31 11:39:20|11736.4|11733.6|11737.2|11734.4|11739.2|11736.4|11735.4|11732.6|24
1653997170000|2022-05-31 11:39:30|11737.7|11734.9|11739.2|11736.4|11741|11738.2|11737.7|11734.9|14
1653997180000|2022-05-31 11:39:40|11739.5|11736.7|11740.5|11737.7|11740.7|11737.9|11738.7|11735.9|5
1653997190000|2022-05-31 11:39:50|11740.4|11737.6|11740.2|11737.4|11741|11738.2|11739.2|11736.4|10
1653997200000|2022-05-31 11:40:00|11739.9|11737.1|11740.2|11737.4|11740.2|11737.4|11739.2|11736.4|4
1653997210000|2022-05-31 11:40:10|11739.4|11736.6|11740.2|11737.4|11740.2|11737.4|11737.9|11735.1|16
1653997220000|2022-05-31 11:40:20|11741.1|11737.1|11738.2|11735.4|11741.1|11737.4|11738|11735.2|12
1653997230000|2022-05-31 11:40:30|11737.9|11735.1|11741.2|11738.4|11741.2|11738.4|11736.7|11733.9|13
1653997240000|2022-05-31 11:40:40|11740.2|11737.4|11741.2|11738.4|11741.7|11738.9|11739.2|11736.4|2
1653997250000|2022-05-31 11:40:50|11740.7|11737.9|11741.7|11738.9|11742.2|11739.4|11740.7|11737.9|3
1653997260000|2022-05-31 11:41:00|11741.1|11738.3|11746.7|11743.9|11747.7|11744.9|11741|11738.2|29
1653997270000|2022-05-31 11:41:10|11746.4|11743.6|11750.2|11747.4|11750.7|11747.9|11746.2|11743.4|27
1653997280000|2022-05-31 11:41:20|11749.7|11746.9|11747.7|11744.9|11750.7|11747.9|11747.2|11744.4|10
1653997290000|2022-05-31 11:41:30|11748|11745.2|11748.2|11745.4|11748.7|11745.9|11746.2|11743.4|29
1653997300000|2022-05-31 11:41:40|11748.5|11745.7|11749.4|11746.6|11750.2|11747.4|11748.4|11745.1|8
1653997310000|2022-05-31 11:41:50|11749.7|11746.9|11747.7|11744.9|11750.5|11747.7|11747.4|11744.6|37
1653997320000|2022-05-31 11:42:00|11748.2|11745.4|11748.2|11745.4|11748.7|11745.9|11746.7|11743.9|31
1653997330000|2022-05-31 11:42:10|11747.9|11745.1|11744.2|11741.4|11748.2|11745.4|11742.6|11739.8|24
1653997340000|2022-05-31 11:42:20|11743.9|11741.1|11744.2|11741.4|11745.2|11742.4|11743.7|11740.9|34
1653997350000|2022-05-31 11:42:30|11743.9|11741.1|11741.9|11739.1|11744.2|11741.4|11740.7|11737.9|31
1653997360000|2022-05-31 11:42:40|11742.2|11739.4|11741.7|11738.9|11742.2|11739.4|11741.7|11738.9|1
1653997370000|2022-05-31 11:42:50|11742|11739.2|11740.4|11737.6|11742.2|11739.4|11740|11737.2|68
1653997380000|2022-05-31 11:43:00|11740.9|11738.1|11737.4|11734.6|11741.1|11738.3|11737.3|11734.5|17
1653997390000|2022-05-31 11:43:10|11737.6|11734.8|11737.6|11734.8|11737.6|11734.8|11737.3|11734.5|2
1653997400000|2022-05-31 11:43:20|11736.6|11733.8|11736.6|11733.8|11737.7|11734.8|11736.6|11733.5|4
1653997410000|2022-05-31 11:43:30|11737.1|11734.3|11737.6|11734.8|11740.1|11737.3|11737.1|11734.3|18
1653997420000|2022-05-31 11:43:40|11736.1|11733.3|11737.6|11734.8|11738.1|11735.3|11736.1|11733.3|10
1653997430000|2022-05-31 11:43:50|11737.9|11733.9|11737.6|11734.8|11739.6|11736.8|11737.3|11733.9|6
1653997440000|2022-05-31 11:44:00|11736.6|11733.8|11740.6|11737.8|11740.6|11737.8|11736.6|11733.8|33
1653997450000|2022-05-31 11:44:10|11739|11736.2|11735.8|11733|11739.6|11736.8|11735.6|11732.7|11
1653997460000|2022-05-31 11:44:20|11736.1|11733.3|11735.3|11732.5|11737.1|11734.3|11734.3|11731.5|22
1653997470000|2022-05-31 11:44:30|11735.1|11732.3|11734.8|11732|11735.1|11732.3|11734.8|11732|3
1653997480000|2022-05-31 11:44:40|11735.1|11732.3|11737.6|11734.8|11737.6|11734.8|11734.5|11731.7|22
1653997490000|2022-05-31 11:44:50|11738.6|11735.8|11735.6|11732.8|11738.6|11735.8|11735.6|11732.8|17
1653997500000|2022-05-31 11:45:00|11735.9|11733.1|11735.6|11732.8|11738.4|11735.6|11733.6|11730.8|37
1653997510000|2022-05-31 11:45:10|11735.3|11732.5|11734.6|11731.8|11735.6|11732.8|11734.6|11731.8|4
1653997520000|2022-05-31 11:45:20|11735.2|11732.4|11734|11731.2|11735.2|11732.4|11733|11730.2|30
1653997530000|2022-05-31 11:45:30|11732.7|11729.9|11731.7|11728.9|11732.8|11730|11731|11728.2|19
1653997540000|2022-05-31 11:45:40|11731.5|11728.7|11733.5|11730.7|11733.5|11730.7|11730.5|11727.7|7
1653997550000|2022-05-31 11:45:50|11733|11730.2|11732|11729.2|11734|11731.2|11730.2|11727.4|9
1653997560000|2022-05-31 11:46:00|11731.5|11728.7|11731|11728.2|11731.8|11729|11729.7|11726.9|29
1653997570000|2022-05-31 11:46:10|11731.3|11728.5|11729.2|11726.4|11731.3|11728.5|11729|11726.2|31
1653997580000|2022-05-31 11:46:20|11729|11726.2|11727.5|11724.7|11729.5|11726.7|11725.4|11722.6|80
1653997590000|2022-05-31 11:46:30|11728|11725.2|11728.7|11725.9|11729.3|11726.2|11727|11724.2|20
1653997600000|2022-05-31 11:46:40|11728.5|11725.7|11727.7|11724.9|11728.8|11725.9|11727.2|11724.4|14
1653997610000|2022-05-31 11:46:50|11727.5|11724.7|11722.9|11720.1|11727.5|11724.7|11721.5|11718.7|68
1653997620000|2022-05-31 11:47:00|11722.6|11719.8|11717.4|11714.6|11722.6|11719.8|11714.9|11712.1|59
1653997630000|2022-05-31 11:47:10|11717.7|11714.9|11718.9|11716.1|11719.4|11716.6|11717.4|11714.6|26
1653997640000|2022-05-31 11:47:20|11719.4|11716.6|11720.9|11718.1|11721.4|11718.6|11718.6|11715.8|21
1653997650000|2022-05-31 11:47:30|11721.5|11718.7|11721.9|11719.1|11722.4|11719.6|11718.9|11716.1|19
1653997660000|2022-05-31 11:47:40|11721.4|11718.6|11721.9|11719.1|11723.7|11720.9|11719.9|11717.1|16
1653997670000|2022-05-31 11:47:50|11721.4|11718.6|11724.7|11721.9|11726.7|11723.9|11721.4|11718.6|33
1653997680000|2022-05-31 11:48:00|11724.4|11721.6|11722.4|11719.6|11724.4|11721.6|11721.7|11718.9|7
1653997690000|2022-05-31 11:48:10|11722.2|11719.4|11722.4|11719.6|11722.7|11719.9|11721.4|11718.6|10
1653997700000|2022-05-31 11:48:20|11722.2|11719.4|11718.7|11715.9|11722.2|11719.4|11717.7|11714.9|36
1653997710000|2022-05-31 11:48:30|11717.2|11714.4|11718.9|11716.1|11718.9|11716.1|11716.6|11713.8|34
1653997720000|2022-05-31 11:48:40|11719.9|11717.1|11725.2|11722.4|11725.5|11722.4|11719.9|11717.1|31
1653997730000|2022-05-31 11:48:50|11727.2|11724.4|11728.4|11725.6|11729.3|11726.4|11726.2|11723.4|30
1653997740000|2022-05-31 11:49:00|11728.7|11725.9|11728.9|11726.1|11730.4|11727.6|11727.9|11725.1|6
1653997750000|2022-05-31 11:49:10|11729.2|11726.4|11732.4|11729.6|11733.9|11729.6|11726.4|11723.3|55
1653997760000|2022-05-31 11:49:20|11731.9|11729.1|11730.9|11728.1|11731.9|11729.1|11729.7|11726.5|17
1653997770000|2022-05-31 11:49:30|11730.4|11727.6|11730.4|11727.6|11730.9|11728.1|11729.9|11727.1|0
1653997780000|2022-05-31 11:49:40|11730.2|11727.4|11730.9|11728.1|11730.9|11728.1|11730.2|11727.4|3
1653997790000|2022-05-31 11:49:50|11732.5|11729.7|11735.9|11733.1|11736.7|11733.9|11732.5|11729.7|36
1653997800000|2022-05-31 11:50:00|11735.4|11732.6|11733.4|11730.6|11735.9|11733.1|11732.4|11729.6|17
1653997810000|2022-05-31 11:50:10|11733.1|11730.3|11732.4|11729.6|11734.4|11731.6|11730.2|11727.4|36
1653997820000|2022-05-31 11:50:20|11732.6|11729.8|11733.6|11730.8|11734.2|11731.4|11732.6|11729.8|4
1653997830000|2022-05-31 11:50:30|11732.9|11730.1|11732.9|11730.1|11732.9|11730.1|11732.9|11730.1|2
1653997840000|2022-05-31 11:50:40|11733.2|11730.4|11728.4|11725.6|11733.4|11730.6|11728.4|11725.6|28
1653997850000|2022-05-31 11:50:50|11727.6|11724.8|11734.9|11732.1|11734.9|11732.1|11727.4|11724.6|25
1653997860000|2022-05-31 11:51:00|11736.1|11733.3|11737.9|11735.1|11741.2|11738.4|11736.1|11733.3|43
1653997870000|2022-05-31 11:51:10|11738.2|11735.4|11739.4|11736.6|11740.4|11737.6|11736.4|11733.6|15
1653997880000|2022-05-31 11:51:20|11740|11737.2|11734.4|11731.6|11740.4|11737.6|11732.6|11729.8|25
1653997890000|2022-05-31 11:51:30|11734.7|11731.9|11739.4|11736.6|11740.4|11737.6|11734.7|11731.9|23
1653997900000|2022-05-31 11:51:40|11738.9|11736.1|11732.6|11729.8|11738.9|11736.1|11732.6|11729.8|77
1653997910000|2022-05-31 11:51:50|11732.9|11730.1|11738.7|11735.9|11738.9|11736.1|11732.9|11729.7|34
1653997920000|2022-05-31 11:52:00|11738.4|11735.6|11740.4|11737.6|11741.7|11738.6|11734.9|11732.1|33
1653997930000|2022-05-31 11:52:10|11742.4|11739.6|11744.4|11741.6|11746.4|11743.6|11742.4|11739.6|32
1653997940000|2022-05-31 11:52:20|11744.7|11741.9|11750.4|11747.6|11750.4|11747.6|11741.9|11739.1|28
1653997950000|2022-05-31 11:52:30|11751.3|11747.3|11761.8|11759|11762.6|11759.8|11749.9|11747.1|283
1653997960000|2022-05-31 11:52:40|11762.1|11759.3|11759.1|11756.3|11763.1|11760.3|11758.3|11755.5|37
1653997970000|2022-05-31 11:52:50|11758.8|11756|11757.8|11755|11761.9|11758.8|11757.6|11754.8|27
1653997980000|2022-05-31 11:53:00|11757.6|11754.8|11753.5|11750.7|11757.6|11754.8|11752|11749.2|63
1653997990000|2022-05-31 11:53:10|11754.1|11751.3|11752|11749.2|11754.5|11751.7|11751.5|11748.7|32
1653998000000|2022-05-31 11:53:20|11751.5|11748.7|11751.5|11748.7|11751.8|11749|11749.5|11746.7|10
1653998010000|2022-05-31 11:53:30|11751.8|11749|11752|11749.2|11753.8|11751|11751.5|11748.7|11
1653998020000|2022-05-31 11:53:40|11751.8|11749|11751.5|11748.7|11752.5|11749.7|11750.8|11748|6
1653998030000|2022-05-31 11:53:50|11752|11749.2|11750.5|11747.7|11752|11749.2|11749.5|11746.7|20
1653998040000|2022-05-31 11:54:00|11750.2|11747.4|11751.5|11748.7|11752.5|11749.7|11748|11745.2|47
1653998050000|2022-05-31 11:54:10|11751.8|11749|11753|11750.2|11754|11751.2|11751.5|11748.7|9
1653998060000|2022-05-31 11:54:20|11752.5|11749.7|11754.3|11751.5|11756.5|11753.7|11751|11748.2|20
1653998070000|2022-05-31 11:54:30|11754.5|11751.7|11756.5|11753.7|11759|11756.2|11754.5|11751.7|59
1653998080000|2022-05-31 11:54:40|11756.3|11753.5|11759|11756.2|11759.5|11756.7|11755.5|11752.7|31
1653998090000|2022-05-31 11:54:50|11758.5|11755.7|11759|11756.2|11761|11758.2|11758.3|11755.5|20
1653998100000|2022-05-31 11:55:00|11758.8|11756|11755|11752.2|11759.5|11756.7|11755|11752.2|20
1653998110000|2022-05-31 11:55:10|11755.5|11752.7|11757|11754.2|11757|11754.2|11754.5|11751.7|17
1653998120000|2022-05-31 11:55:20|11756.5|11753.7|11757|11754.2|11757|11754.2|11752.5|11749.7|32
1653998130000|2022-05-31 11:55:30|11757.8|11755|11755|11752.2|11758|11755.2|11755|11752.2|17
1653998140000|2022-05-31 11:55:40|11754.7|11751.9|11753|11750.2|11754.7|11751.9|11753|11750.2|6
1653998150000|2022-05-31 11:55:50|11752.5|11749.7|11750.5|11747.7|11752.5|11749.7|11749.5|11746.7|19
1653998160000|2022-05-31 11:56:00|11750|11747.2|11743|11740.2|11750|11747.2|11742.5|11739.7|34
1653998170000|2022-05-31 11:56:10|11742|11739.2|11746.5|11743.7|11747|11744.2|11742|11739.2|15
1653998180000|2022-05-31 11:56:20|11746.7|11743.9|11749.5|11746.7|11751.5|11748.7|11746.7|11743.9|22
1653998190000|2022-05-31 11:56:30|11750|11747.2|11753.3|11750.5|11753.8|11751|11749.5|11746.7|23
1653998200000|2022-05-31 11:56:40|11753|11750.2|11751.5|11748.7|11753.3|11750.5|11751.5|11748.7|7
1653998210000|2022-05-31 11:56:50|11752.4|11749.6|11749.5|11746.7|11753|11750.2|11749.5|11746.7|13
1653998220000|2022-05-31 11:57:00|11749.8|11747|11750.5|11747.7|11750.5|11747.7|11747|11744.2|12
1653998230000|2022-05-31 11:57:10|11751.5|11748.7|11748.5|11745.7|11751.5|11748.7|11748|11745.2|7
1653998240000|2022-05-31 11:57:20|||||||||3
1653998250000|2022-05-31 11:57:30|11748.8|11746|11750.5|11747.7|11750.5|11747.7|11748.8|11746|2
1653998260000|2022-05-31 11:57:40|11750.2|11747.4|11751.5|11748.7|11752.5|11749.7|11749|11746.2|15
1653998270000|2022-05-31 11:57:50|11752|11749.2|11752|11749.2|11752.6|11749.8|11752|11749.2|3
1653998280000|2022-05-31 11:58:00|11751.4|11748.6|11750.5|11747.7|11751.5|11748.7|11750.5|11747.7|5
1653998290000|2022-05-31 11:58:10|11751|11748.2|11753.5|11750.7|11755.5|11752.7|11751|11748.2|27
1653998300000|2022-05-31 11:58:20|11752|11749.2|11750|11747.2|11753.5|11750.7|11748.9|11746.1|74
1653998310000|2022-05-31 11:58:30|11750.5|11747.7|11753|11750.2|11753.5|11750.7|11750.5|11747.7|12
1653998320000|2022-05-31 11:58:40|11752|11749.2|11754.7|11751.9|11755.7|11752.9|11751|11748.2|14
1653998330000|2022-05-31 11:58:50|11755|11752.2|11754.7|11751.9|11755.2|11752.4|11753.7|11750.9|1
1653998340000|2022-05-31 11:59:00|11755|11752.2|11759.7|11756.9|11759.7|11756.9|11754.7|11751.9|43
1653998350000|2022-05-31 11:59:10|11760.5|11757.7|11757.5|11754.7|11760.7|11757.9|11756.5|11753.7|2
1653998360000|2022-05-31 11:59:20|11757|11754.2|11754.5|11751.7|11757|11754.2|11753.5|11750.7|6
1653998370000|2022-05-31 11:59:30|11755.1|11752.3|11757.7|11754.9|11757.7|11754.9|11755.1|11752.3|5
1653998380000|2022-05-31 11:59:40|11758|11755.2|11757.5|11754.7|11758.5|11755.7|11756.5|11753.7|32
1653998390000|2022-05-31 11:59:50|11756.9|11754.1|11754.5|11751.7|11758.5|11755.7|11753.9|11751.1|12
1653998400000|2022-05-31 12:00:00|11754.2|11751.4|11755|11752.2|11758.8|11755.7|11753|11750.2|45
1653998410000|2022-05-31 12:00:10|11753.1|11750.3|11752.5|11749.7|11754|11751.2|11751.5|11748.7|4
1653998420000|2022-05-31 12:00:20|11753|11750.2|11753|11750.2|11754.3|11751.5|11752|11749.2|25
1653998430000|2022-05-31 12:00:30|11752.4|11749.6|11750.7|11747.9|11752.4|11749.6|11750.7|11747.9|5
1653998440000|2022-05-31 12:00:40|11751.6|11748.8|11754|11751.2|11755.3|11752.5|11751.6|11748.8|11
1653998450000|2022-05-31 12:00:50|11753.7|11750.9|11752.5|11749.7|11754|11751.2|11752|11749.2|10
1653998460000|2022-05-31 12:01:00|11752.3|11749.5|11744.7|11741.9|11753|11750.2|11743.4|11740.6|50
1653998470000|2022-05-31 12:01:10|11744.4|11741.6|11748.4|11745.6|11750.4|11747.6|11743.9|11741.1|25
1653998480000|2022-05-31 12:01:20|11748.1|11745.3|11745.4|11742.6|11748.1|11745.3|11741.9|11739.1|41
1653998490000|2022-05-31 12:01:30|11745.7|11742.9|11748.7|11745.9|11748.9|11746.1|11745.7|11742.9|26
1653998500000|2022-05-31 12:01:40|11748.4|11745.6|11748.5|11745.7|11749.2|11746.4|11746.9|11744.1|17
1653998510000|2022-05-31 12:01:50|11748.7|11745.9|11744.9|11742.1|11748.9|11746.1|11744.4|11741.6|17
1653998520000|2022-05-31 12:02:00|11744.4|11741.6|11743.9|11741.1|11747.4|11744.6|11743.4|11740.6|11
1653998530000|2022-05-31 12:02:10|11744.2|11741.4|11748.2|11745.4|11748.5|11745.7|11743.9|11741.1|23
1653998540000|2022-05-31 12:02:20|11748.4|11745.6|11748.4|11745.6|11748.4|11745.6|11747.9|11745.1|3
1653998550000|2022-05-31 12:02:30|11748.2|11745.4|11749.1|11746.3|11749.4|11746.6|11746.6|11743.8|18
1653998560000|2022-05-31 12:02:40|11749.4|11746.6|11749.7|11746.9|11751.9|11749.1|11748.4|11745.6|20
1653998570000|2022-05-31 12:02:50|11748.9|11746.1|11750.9|11748.1|11752|11749.2|11748.9|11746.1|14
1653998580000|2022-05-31 12:03:00|11750.7|11747.9|11750.9|11748.1|11753.4|11750.6|11750.7|11747.9|12
1653998590000|2022-05-31 12:03:10|11752|11749.2|11751.9|11749.1|11752|11749.2|11751.7|11748.9|7
1653998600000|2022-05-31 12:03:20|11751.3|11748.5|11749.4|11746.6|11752.8|11749.1|11749.4|11746.6|17
1653998610000|2022-05-31 12:03:30|11749.9|11747.1|11749.9|11747.1|11750.4|11747.6|11749.9|11747.1|2
1653998620000|2022-05-31 12:03:40|11748.8|11746|11746.7|11743.9|11748.8|11746|11744.7|11741.9|18
1653998630000|2022-05-31 12:03:50|11746.4|11743.6|11746.9|11744.1|11747.4|11744.6|11745.9|11743.1|6
1653998640000|2022-05-31 12:04:00|11746.6|11743.8|11741.2|11738.4|11746.9|11744.1|11738.4|11735.6|30
1653998650000|2022-05-31 12:04:10|11741.1|11738.3|11736.2|11733.4|11741.9|11739.1|11734.6|11731.8|41
1653998660000|2022-05-31 12:04:20|11736.5|11733.7|11737.7|11734.9|11737.7|11734.9|11735.9|11733.1|28
1653998670000|2022-05-31 12:04:30|11738.5|11735.7|11742.7|11739.9|11743.5|11740.7|11738.5|11735.7|48
1653998680000|2022-05-31 12:04:40|11743.3|11740.5|11737.9|11735.1|11745.9|11743.1|11736.9|11734.1|39
1653998690000|2022-05-31 12:04:50|11738.7|11735.9|11738.9|11736.1|11739.8|11736.1|11738.7|11735.8|8
1653998700000|2022-05-31 12:05:00|11738.4|11735.6|11733.9|11731.1|11740|11737.1|11733.9|11731.1|56
1653998710000|2022-05-31 12:05:10|11734.5|11731.7|11734.9|11732.1|11735.7|11732.9|11733.9|11731.1|16
1653998720000|2022-05-31 12:05:20|11734.7|11731.9|11737.9|11735.1|11738.9|11736.1|11734.7|11731.9|36
1653998730000|2022-05-31 12:05:30|11736.9|11734.1|11736.9|11734.1|11736.9|11734.1|11735.7|11732.9|10
1653998740000|2022-05-31 12:05:40|11737.4|11734.6|11728.5|11725.7|11737.9|11735.1|11728.5|11725.7|79
1653998750000|2022-05-31 12:05:50|11728.8|11726|11726.3|11723.5|11728.8|11726|11725.3|11722.5|59
1653998760000|2022-05-31 12:06:00|11725.8|11723|11726.8|11724|11727|11724.2|11725|11722.2|22
1653998770000|2022-05-31 12:06:10|11726.3|11723.5|11724.8|11722|11726.8|11724|11723|11720.2|43
1653998780000|2022-05-31 12:06:20|11724.3|11721.5|11725.3|11722.5|11726.3|11723.5|11724.3|11721.5|11
1653998790000|2022-05-31 12:06:30|11725.6|11722.8|11726.8|11724|11727.8|11725|11725.6|11722.8|17
1653998800000|2022-05-31 12:06:40|11726.3|11723.5|11726.3|11723.5|11730.4|11727|11726.1|11723.3|32
1653998810000|2022-05-31 12:06:50|11725|11722.2|11726.3|11723.5|11726.3|11723.5|11724.8|11722|4
1653998820000|2022-05-31 12:07:00|11725.8|11723|11726.4|11723.6|11726.4|11723.6|11724.5|11721.7|6
1653998830000|2022-05-31 12:07:10|11727.4|11724.6|11718.2|11715.4|11728.3|11725.5|11717.7|11714.9|126
1653998840000|2022-05-31 12:07:20|11718.7|11715.9|11719.5|11716.7|11719.5|11716.7|11717.5|11714.7|16
1653998850000|2022-05-31 12:07:30|11719.7|11716.9|11718.7|11715.9|11719.7|11716.9|11718.7|11715.9|3
1653998860000|2022-05-31 12:07:40|11718.5|11715.7|11718.7|11715.9|11718.8|11715.9|11718|11714.8|5
1653998870000|2022-05-31 12:07:50|11718.2|11715.4|11719.2|11716.4|11719.2|11716.4|11718|11715.2|3
1653998880000|2022-05-31 12:08:00|11719|11716.2|11722.5|11719.7|11723|11720.2|11718.7|11715.9|17
1653998890000|2022-05-31 12:08:10|11722|11719.2|11720.2|11717.4|11722.8|11719.7|11719.7|11716.9|7
1653998900000|2022-05-31 12:08:20|11720.5|11717.7|11719.7|11716.9|11723.2|11720.4|11719.2|11716.4|29
1653998910000|2022-05-31 12:08:30|11719.5|11716.7|11717|11714.2|11719.7|11716.9|11716.7|11713.9|12
1653998920000|2022-05-31 12:08:40|11717.5|11714.7|11718.7|11715.9|11719.7|11716.9|11716|11713.2|28
1653998930000|2022-05-31 12:08:50|11719.3|11716.5|11718.7|11715.9|11719.7|11716.9|11718|11715.2|5
1653998940000|2022-05-31 12:09:00|11718.2|11715.4|11719|11716.2|11723.2|11720.4|11717|11714.2|38
1653998950000|2022-05-31 12:09:10|11719.2|11716.4|11718.7|11715.9|11721.2|11718.4|11716.7|11713.9|8
1653998960000|2022-05-31 12:09:20|11719|11716.2|11717.5|11714.7|11719.7|11716.9|11717.5|11714.7|8
1653998970000|2022-05-31 12:09:30|11717.2|11714.4|11716.5|11713.7|11717.2|11714.4|11715.7|11712.9|13
1653998980000|2022-05-31 12:09:40|11716.2|11713.4|11718.2|11715.4|11718.2|11715.4|11716.2|11713.4|2
1653998990000|2022-05-31 12:09:50|11719.2|11716.4|11718.7|11715.9|11719.2|11716.4|11718.7|11715.9|2
1653999000000|2022-05-31 12:10:00|11718.4|11715.6|11717.7|11714.9|11719.7|11716.9|11717.7|11714.9|7
1653999010000|2022-05-31 12:10:10|11718.2|11715.4|11717.7|11714.9|11718.2|11715.4|11716.7|11713.9|4
1653999020000|2022-05-31 12:10:20|11718.3|11715.5|11718.7|11715.9|11719.7|11716.9|11718.2|11715.4|5
1653999030000|2022-05-31 12:10:30|11718.2|11715.4|11718.2|11715.4|11718.2|11715.4|11716.4|11713.6|4
1653999040000|2022-05-31 12:10:40|11719|11716.2|11719.2|11716.4|11719.7|11716.9|11718.4|11715.6|19
1653999050000|2022-05-31 12:10:50|11719.8|11717|11716.7|11713.9|11721.2|11718.4|11716.7|11713.9|16
1653999060000|2022-05-31 12:11:00|11716.4|11713.6|11717.7|11714.9|11717.7|11714.9|11716.4|11713.6|5
1653999070000|2022-05-31 12:11:10|11718|11715.2|11723.5|11720.7|11725.5|11722.7|11718|11715.2|75
1653999080000|2022-05-31 12:11:20|11722.9|11720.1|11720.5|11717.7|11723.8|11721|11720.5|11717.7|19
1653999090000|2022-05-31 12:11:30|11721.6|11718.8|11724.5|11721.7|11724.6|11721.8|11721.6|11718.8|11
1653999100000|2022-05-31 12:11:40|11724.8|11722|11723.3|11720.5|11726.3|11723.5|11723.3|11720.5|36
1653999110000|2022-05-31 12:11:50|11723.6|11720.8|11723.3|11720.5|11723.6|11720.8|11722.3|11719.5|6
1653999120000|2022-05-31 12:12:00|11722.6|11719.8|11723.3|11720.5|11723.6|11720.8|11720.5|11717.7|8
1653999130000|2022-05-31 12:12:10|11722.7|11719.9|11722.5|11719.7|11722.7|11719.9|11722.5|11719.7|0
1653999140000|2022-05-31 12:12:20|11723.3|11720.5|11722.3|11719.5|11724.8|11722|11721.3|11718.5|13
1653999150000|2022-05-31 12:12:30|11721.8|11719|11723.1|11720.3|11723.8|11721|11721.3|11718.5|12
1653999160000|2022-05-31 12:12:40|11722.8|11720|11719.3|11716.5|11723.1|11720.3|11718.3|11715.5|27
1653999170000|2022-05-31 12:12:50|11719.8|11717|11733.3|11730.5|11733.8|11731|11719.8|11717|91
1653999180000|2022-05-31 12:13:00|11732.8|11730|11733.8|11731|11735.3|11732.5|11732.8|11730|18
1653999190000|2022-05-31 12:13:10|11734.1|11731.3|11734.8|11732|11736.6|11733.8|11733.6|11730.8|47
1653999200000|2022-05-31 12:13:20|11735.3|11732.5|11734.3|11731.5|11735.9|11733|11733.8|11731|7
1653999210000|2022-05-31 12:13:30|11734.6|11731.8|11734.8|11732|11735.3|11732.5|11734.3|11731.5|26
1653999220000|2022-05-31 12:13:40|11734.1|11731.3|11728.3|11725.5|11735.3|11732.5|11728.3|11725.5|14
1653999230000|2022-05-31 12:13:50|11730.6|11727.8|11732.3|11729.5|11732.3|11729.5|11730.6|11727.8|12
1653999240000|2022-05-31 12:14:00|11731.8|11729|11733.8|11731|11736.1|11733.3|11731.8|11728.2|18
1653999250000|2022-05-31 12:14:10|11733.1|11730.3|11733.1|11730.3|11733.3|11730.5|11733.1|11730.3|2
1653999260000|2022-05-31 12:14:20|11733.3|11730.5|11737.1|11734.3|11737.8|11735|11733.1|11730.3|26
1653999270000|2022-05-31 12:14:30|11737.3|11734.5|11733.8|11731|11737.8|11735|11733.1|11730.3|12
1653999280000|2022-05-31 12:14:40|11733.6|11730.8|11733.8|11731|11735.8|11733|11733.3|11730.5|10
1653999290000|2022-05-31 12:14:50|11734.1|11731.3|11734.3|11731.5|11734.8|11732|11733.8|11731|2
1653999300000|2022-05-31 12:15:00|11734.6|11731.8|11733.3|11730.5|11734.6|11731.8|11732.8|11730|6
1653999310000|2022-05-31 12:15:10|11733|11730.2|11728.3|11725.5|11733|11730.2|11728|11725.2|29
1653999320000|2022-05-31 12:15:20|11729.3|11726.5|11731.8|11729|11731.8|11729|11727.3|11724.5|11
1653999330000|2022-05-31 12:15:30|11731.6|11728.8|11732.8|11730|11734|11731.2|11731.3|11728.5|14
1653999340000|2022-05-31 12:15:40|11731.3|11728.5|11733.3|11730.5|11733.3|11730.5|11731|11728.2|11
1653999350000|2022-05-31 12:15:50|11733|11730.2|11732.3|11729.5|11733|11730.2|11730.8|11728|4
1653999360000|2022-05-31 12:16:00|11732|11729.2|11729.8|11727|11733.3|11730.5|11729.8|11727|19
1653999370000|2022-05-31 12:16:10|11729.3|11726.5|11728.3|11725.5|11729.8|11727|11727.3|11724.5|26
1653999380000|2022-05-31 12:16:20|11727.8|11725|11727.6|11724.8|11728.8|11726|11726.3|11723.5|5
1653999390000|2022-05-31 12:16:30|11727.8|11725|11727.8|11725|11727.8|11725|11727.8|11725|1
1653999400000|2022-05-31 12:16:40|11728.1|11725.3|11726.3|11723.5|11728.1|11725.3|11724.6|11721.8|28
1653999410000|2022-05-31 12:16:50|11727.2|11724.4|11728.8|11726|11730.6|11727.8|11727.2|11724.4|7
1653999420000|2022-05-31 12:17:00|11727.7|11724.9|11727.6|11724.8|11729.8|11727|11727.3|11724.5|31
1653999430000|2022-05-31 12:17:10|11727.8|11725|11728.1|11725.3|11729.8|11727|11727.3|11724.5|21
1653999440000|2022-05-31 12:17:20|11728.3|11725.5|11729.6|11726.8|11730.3|11727.5|11728.3|11725.5|9
1653999450000|2022-05-31 12:17:30|11729.8|11727|11732.3|11729.5|11732.6|11729.8|11729.3|11726.5|13
1653999460000|2022-05-31 12:17:40|11732.6|11729.8|11731.3|11728.5|11733|11730.2|11730.3|11727.5|14
1653999470000|2022-05-31 12:17:50|11731|11728.2|11731.8|11729|11732.6|11729.8|11729.8|11727|12
1653999480000|2022-05-31 12:18:00|11731.5|11728.7|11740|11737.2|11742.6|11739.8|11731.5|11728.7|69
1653999490000|2022-05-31 12:18:10|11739.8|11737|11744.9|11742.1|11744.9|11742.1|11738.3|11735.5|78
1653999500000|2022-05-31 12:18:20|11744.6|11741.8|11745.4|11742.6|11747.9|11745.1|11743.4|11740.6|49
1653999510000|2022-05-31 12:18:30|11744.9|11742.1|11746.4|11743.6|11747.4|11744.6|11744.9|11742.1|24
1653999520000|2022-05-31 12:18:40|11746.7|11743.9|11746.4|11743.6|11746.7|11743.9|11745.6|11742.8|6
1653999530000|2022-05-31 12:18:50|11745.4|11742.6|11748.2|11745.4|11748.4|11745.6|11744.4|11741.6|40
1653999540000|2022-05-31 12:19:00|11748.4|11745.6|11748.4|11745.6|11750.9|11748.1|11744.9|11742.1|30
1653999550000|2022-05-31 12:19:10|11746|11743.2|11752.2|11749.4|11754.4|11751.6|11746|11743.2|66
1653999560000|2022-05-31 12:19:20|11752.9|11750.1|11751.4|11748.6|11753.4|11750.6|11750.7|11747.9|5
1653999570000|2022-05-31 12:19:30|11750.9|11748.1|11749.9|11747.1|11751.9|11749.1|11749.9|11747.1|16
1653999580000|2022-05-31 12:19:40|11749.7|11746.9|11749.9|11747.1|11749.9|11747.1|11748.4|11745.6|8
1653999590000|2022-05-31 12:19:50|11749.6|11746.8|11748.9|11746.1|11750.4|11747.6|11746.6|11743.8|15
1653999600000|2022-05-31 12:20:00|11748.6|11745.8|11748.4|11745.6|11750.9|11748.1|11747.4|11744.6|14
1653999610000|2022-05-31 12:20:10|11747.9|11745.1|11753.4|11750.6|11753.4|11750.6|11747.9|11745.1|33
1653999620000|2022-05-31 12:20:20|11752.9|11750.1|11750.4|11747.6|11753.9|11751.1|11749.5|11746.7|36
1653999630000|2022-05-31 12:20:30|11750.2|11747.4|11745.9|11743.1|11750.2|11747.4|11743.9|11741.1|23
1653999640000|2022-05-31 12:20:40|11746.2|11743.4|11747.4|11744.6|11748.8|11745.6|11746.2|11743.4|25
1653999650000|2022-05-31 12:20:50|11746.9|11744.1|11746.9|11744.1|11748.4|11745.6|11746.1|11743.3|23
1653999660000|2022-05-31 12:21:00|11747.9|11745.1|11747.9|11745.1|11748.4|11745.6|11747.9|11745.1|4
1653999670000|2022-05-31 12:21:10|11748.1|11745.3|11748.4|11745.6|11749|11746.2|11747.9|11745.1|8
1653999680000|2022-05-31 12:21:20|11748.7|11745.9|11744.4|11741.6|11748.7|11745.9|11744.4|11741.6|32
1653999690000|2022-05-31 12:21:30|11743.9|11741.1|11745.9|11743.1|11746.2|11743.4|11741.9|11739.1|24
1653999700000|2022-05-31 12:21:40|11746|11743.2|11742.9|11740.1|11746.1|11743.3|11742.9|11740.1|7
1653999710000|2022-05-31 12:21:50|11743.7|11740.9|11743.9|11741.1|11743.9|11741.1|11741.4|11738.6|9
1653999720000|2022-05-31 12:22:00|11743.4|11740.6|11741.9|11739.1|11743.4|11740.6|11741.1|11738.3|18
1653999730000|2022-05-31 12:22:10|11741.6|11738.8|11738.3|11735.5|11743.4|11740.6|11737.6|11734.8|38
1653999740000|2022-05-31 12:22:20|11737.8|11735|11733.3|11730.5|11737.8|11735|11732.8|11730|23
1653999750000|2022-05-31 12:22:30|11733.1|11730.3|11739.9|11737.1|11740.4|11737.6|11732.8|11730|42
1653999760000|2022-05-31 12:22:40|11740.2|11737.4|11741.9|11739.1|11741.9|11739.1|11740.1|11737.3|2
1653999770000|2022-05-31 12:22:50|11742.5|11739.7|11743.9|11741.1|11743.9|11741.1|11742.4|11739.6|13
1653999780000|2022-05-31 12:23:00|11743.3|11740.5|11740.9|11738.1|11743.3|11740.5|11740.9|11738|11
1653999790000|2022-05-31 12:23:10|11740.1|11737.3|11740.4|11737.6|11740.4|11737.6|11738.4|11735.6|13
1653999800000|2022-05-31 12:23:20|11741.4|11738.6|11742.3|11739.5|11743.7|11740.9|11741.4|11738.6|21
1653999810000|2022-05-31 12:23:30|11741.9|11739.1|11742.9|11740.1|11742.9|11740.1|11741.9|11739.1|0
1653999820000|2022-05-31 12:23:40|11743.2|11740.4|11741.9|11739.1|11744.9|11742.1|11741.6|11738.8|19
1653999830000|2022-05-31 12:23:50|11741.7|11738.9|11740.9|11738.1|11741.9|11739.1|11739.4|11736.6|17
1653999840000|2022-05-31 12:24:00|11741.5|11738.7|11747.5|11744.7|11748.5|11745.7|11741.5|11738.7|110
1653999850000|2022-05-31 12:24:10|11747.2|11744.4|11747.2|11744.4|11747.2|11744.4|11746.2|11743.4|8
1653999860000|2022-05-31 12:24:20|11746.9|11744.1|11747.7|11744.9|11748.9|11746.1|11746.9|11744.1|11
1653999870000|2022-05-31 12:24:30|11748|11745.2|11745.9|11743.1|11748.2|11745.4|11745.9|11743.1|6
1653999880000|2022-05-31 12:24:40|11746.5|11743.7|11741.4|11738.6|11748|11745.2|11740.9|11738.1|20
1653999890000|2022-05-31 12:24:50|11741.7|11738.9|11742.9|11740.1|11744|11741.1|11741.4|11738.6|1
1653999900000|2022-05-31 12:25:00|11744|11740|11744.9|11742.1|11746.9|11744.1|11742.9|11739.8|15
1653999910000|2022-05-31 12:25:10|11745.2|11741.2|11744.9|11742.1|11745.2|11742.1|11744.9|11741.2|2
1653999920000|2022-05-31 12:25:20|11745.7|11742.9|11744.9|11742.1|11746.2|11743.4|11744.4|11741.6|32
1653999930000|2022-05-31 12:25:30|11744.5|11741.7|11748.4|11745.6|11748.4|11745.6|11744.5|11741.7|6
1653999940000|2022-05-31 12:25:40|11748.1|11745.3|11745.9|11743.1|11750.9|11748.1|11745.9|11743.1|22
1653999950000|2022-05-31 12:25:50|11746.2|11743.4|11747.1|11744.3|11749.4|11746.6|11745.4|11742.6|19
1653999960000|2022-05-31 12:26:00|11746.8|11744|11747.9|11745.1|11749.2|11746.4|11746.8|11744|9
1653999970000|2022-05-31 12:26:10|11747.3|11744.5|11747.9|11745.1|11747.9|11745.1|11745.9|11743.1|17
1653999980000|2022-05-31 12:26:20|11748.2|11745.4|11744.9|11742.1|11748.4|11745.6|11743.6|11740.8|10
1653999990000|2022-05-31 12:26:30|11744.4|11741.6|11744.3|11741.5|11744.9|11742.1|11743.4|11740.6|19
1654000000000|2022-05-31 12:26:40|11743.9|11741.1|11742.9|11740.1|11743.9|11741.1|11742.9|11740.1|1
1654000010000|2022-05-31 12:26:50|11743.2|11740.4|11744.4|11741.6|11745.9|11743.1|11743.2|11740.4|6
1654000020000|2022-05-31 12:27:00|11745|11742.2|11747.9|11745.1|11748.9|11746.1|11744.9|11742.1|17
1654000030000|2022-05-31 12:27:10|11747.4|11744.6|11748.9|11746.1|11749.4|11746.6|11746.9|11744.1|11
1654000040000|2022-05-31 12:27:20|11748.6|11745.8|11747.4|11744.6|11750.2|11747.4|11747.4|11744.6|10
1654000050000|2022-05-31 12:27:30|11747.7|11744.9|11749.7|11746.9|11749.9|11747.1|11746.4|11743.6|56
1654000060000|2022-05-31 12:27:40|11750.2|11747.4|11750.7|11747.9|11754.4|11751.6|11747.4|11744.6|69
1654000070000|2022-05-31 12:27:50|11751.4|11748.6|11752.7|11749.9|11754.9|11752.1|11751.4|11748.6|34
1654000080000|2022-05-31 12:28:00|11752.9|11750.1|11753.4|11750.6|11755.2|11752.4|11751.7|11748.9|26
1654000090000|2022-05-31 12:28:10|11753.7|11750.9|11753.2|11750.4|11754.7|11751.9|11752.7|11749.9|9
1654000100000|2022-05-31 12:28:20|11753.4|11750.6|11753.2|11750.4|11753.7|11750.9|11751.9|11749.1|4
1654000110000|2022-05-31 12:28:30|11753.4|11750.6|11749.7|11746.9|11753.4|11750.6|11749.7|11746.9|22
1654000120000|2022-05-31 12:28:40|11749.9|11747.1|11751.9|11749.1|11752.9|11750.1|11749.9|11747.1|85
1654000130000|2022-05-31 12:28:50|11751.7|11748.9|11750.9|11748.1|11751.7|11748.9|11749.7|11746.9|13
1654000140000|2022-05-31 12:29:00|11750.7|11747.9|11751.7|11748.9|11751.7|11748.9|11748.9|11746.1|18
1654000150000|2022-05-31 12:29:10|11751.9|11749.1|11746.4|11743.6|11752.4|11749.6|11746.4|11743.6|65
1654000160000|2022-05-31 12:29:20|11746.7|11743.9|11741.9|11739.1|11746.9|11744.1|11739.3|11736.5|36
1654000170000|2022-05-31 12:29:30|11742.4|11739.6|11735.9|11733.1|11742.9|11740.1|11735.9|11733.1|25
1654000180000|2022-05-31 12:29:40|11736.1|11733.3|11728.9|11726.1|11737.1|11734.3|11727.9|11725.1|63
1654000190000|2022-05-31 12:29:50|11729.4|11726.6|11726.4|11723.6|11729.4|11726.6|11726.1|11723.3|27
1654000200000|2022-05-31 12:30:00|11726.1|11723.3|11723.4|11720.6|11726.9|11724.1|11722.1|11719.3|60
1654000210000|2022-05-31 12:30:10|11723.9|11721.1|11727.9|11725.1|11728.1|11725.3|11723.9|11721.1|16
1654000220000|2022-05-31 12:30:20|11728.4|11725.6|11732.6|11729.8|11733.3|11730.5|11728.4|11725.6|43
1654000230000|2022-05-31 12:30:30|11732.9|11730.1|11737.4|11734.6|11738.9|11736.1|11732.9|11730.1|42
1654000240000|2022-05-31 12:30:40|11736.8|11734|11736.9|11734.1|11738.9|11736.1|11732.9|11730.1|36
1654000250000|2022-05-31 12:30:50|11736.4|11733.6|11736.4|11733.6|11737.4|11734.6|11735.4|11732.6|22
1654000260000|2022-05-31 12:31:00|11736.6|11733.8|11736.9|11734.1|11738.1|11735.3|11735.9|11733.1|14
1654000270000|2022-05-31 12:31:10|11736.1|11733.3|11735.4|11732.6|11736.9|11734.1|11734.4|11731.6|6
1654000280000|2022-05-31 12:31:20|11736.2|11733.4|11732.4|11729.6|11738.9|11736.1|11731.9|11729.1|21
1654000290000|2022-05-31 12:31:30|11732.9|11730.1|11736.4|11733.6|11737.9|11735.1|11732.9|11730.1|13
1654000300000|2022-05-31 12:31:40|11736.1|11733.3|11736.9|11734.1|11736.9|11734.1|11735.1|11732.2|8
1654000310000|2022-05-31 12:31:50|11737.1|11734.3|11736.8|11734|11737.9|11735.1|11736.8|11734|4
1654000320000|2022-05-31 12:32:00|11736.3|11733.5|11735.8|11733|11736.3|11733.5|11733.8|11731|25
1654000330000|2022-05-31 12:32:10|11736.3|11733.5|11738.3|11735.5|11738.8|11736|11736.3|11733.5|8
1654000340000|2022-05-31 12:32:20|11739.5|11736.7|11747.9|11745.1|11748.4|11745.6|11739.5|11736.7|62
1654000350000|2022-05-31 12:32:30|11747.4|11744.6|11744.8|11742|11747.9|11745.1|11743.6|11740.8|66
1654000360000|2022-05-31 12:32:40|11745.1|11742.3|11746.4|11743.6|11748|11745.2|11744.1|11741.3|19
1654000370000|2022-05-31 12:32:50|11747|11744.2|11748.2|11745.4|11749.4|11746.6|11746.4|11743.6|88
1654000380000|2022-05-31 12:33:00|11747.9|11745.1|11749.7|11746.9|11750.2|11747.4|11747.4|11744.6|22
1654000390000|2022-05-31 12:33:10|11749.9|11747.1|11753|11750.2|11753.2|11750.4|11748.9|11746.1|24
1654000400000|2022-05-31 12:33:20|11752.7|11749.9|11751.9|11749.1|11753|11750.2|11751.9|11749.1|21
1654000410000|2022-05-31 12:33:30|11752.2|11749.4|11752.5|11749.7|11757.5|11754.7|11751|11748.1|100
1654000420000|2022-05-31 12:33:40|11752.8|11750|11756.5|11753.7|11757.5|11754.7|11751.5|11748.7|33
1654000430000|2022-05-31 12:33:50|11756.8|11754|11753.5|11750.7|11758|11755.2|11753.2|11750.4|27
1654000440000|2022-05-31 12:34:00|11754|11751.2|11751.5|11748.7|11754|11751.2|11750.9|11748.1|20
1654000450000|2022-05-31 12:34:10|11751.2|11748.4|11750|11747.2|11751.2|11748.4|11747.9|11745.1|12
1654000460000|2022-05-31 12:34:20|11749.4|11746.6|11748.7|11745.9|11749.5|11746.7|11746|11743.2|32
1654000470000|2022-05-31 12:34:30|11748.5|11745.7|11747|11744.2|11748.7|11745.9|11746.2|11743.4|5
1654000480000|2022-05-31 12:34:40|11747.5|11744.7|11745.7|11742.9|11747.5|11744.7|11745|11742.2|9
1654000490000|2022-05-31 12:34:50|11746.3|11743.5|11750|11747.2|11750.7|11747.9|11746|11743.2|38
1654000500000|2022-05-31 12:35:00|11750.5|11747.7|11752|11749.2|11752.2|11749.4|11750|11746.8|31
1654000510000|2022-05-31 12:35:10|11752.2|11749.4|11751.5|11748.7|11752.5|11749.7|11750.9|11748.1|7
1654000520000|2022-05-31 12:35:20|11751.7|11748.9|11743.5|11740.7|11752.2|11749.4|11741.7|11738.9|50
1654000530000|2022-05-31 12:35:30|11743.2|11740.4|11748.5|11745.7|11748.5|11745.7|11742.2|11739.4|29
1654000540000|2022-05-31 12:35:40|11749.3|11746.5|11751|11748.2|11751.5|11748.7|11748|11745.2|54
1654000550000|2022-05-31 12:35:50|11752.1|11748.1|11754.5|11751.7|11755.2|11752.4|11752|11748.1|34
1654000560000|2022-05-31 12:36:00|11755|11752.2|11754|11751.2|11755|11752.2|11752.2|11749.4|20
1654000570000|2022-05-31 12:36:10|11753.5|11750.7|11755.5|11752.7|11756|11753.2|11753.2|11750.4|32
1654000580000|2022-05-31 12:36:20|11755.7|11752.9|11754.7|11751.9|11756.5|11753.7|11754.2|11751.4|5
1654000590000|2022-05-31 12:36:30|11754.5|11751.7|11753|11750.2|11754.5|11751.7|11750.5|11747.7|17
1654000600000|2022-05-31 12:36:40|11753.2|11750.4|11753.2|11750.4|11755|11752.2|11752.2|11749.4|25
1654000610000|2022-05-31 12:36:50|11752.2|11749.4|11753.2|11750.4|11753.4|11750.6|11752.2|11749.4|15
1654000620000|2022-05-31 12:37:00|11752.6|11749.8|11753.2|11750.4|11753.4|11750.6|11750.9|11748.1|31
1654000630000|2022-05-31 12:37:10|11753.4|11750.6|11753.7|11750.9|11753.9|11751.1|11752.2|11749.4|2
1654000640000|2022-05-31 12:37:20|11753.9|11751.1|11755.4|11752.6|11755.9|11753.1|11752.9|11750.1|20
1654000650000|2022-05-31 12:37:30|11755.7|11752.9|11758.4|11755.6|11758.4|11755.6|11755.7|11752.9|48
1654000660000|2022-05-31 12:37:40|11758.2|11755.4|11761.9|11759.1|11763.4|11760.6|11758.2|11755.4|103
1654000670000|2022-05-31 12:37:50|11762.2|11759.4|11760|11757.2|11762.2|11759.4|11759.4|11756.6|16
1654000680000|2022-05-31 12:38:00|11759.9|11757.1|11762.9|11760.1|11764.4|11761.6|11759.4|11756.6|33
1654000690000|2022-05-31 12:38:10|11763.7|11760.9|11771.4|11768.6|11771.7|11768.9|11762.2|11759.4|113
1654000700000|2022-05-31 12:38:20|11771.2|11768.4|11768.7|11765.9|11771.9|11769.1|11768.7|11765.9|60
1654000710000|2022-05-31 12:38:30|11769.2|11766.4|11771.4|11768.6|11772.6|11769.6|11768.2|11765.4|35
1654000720000|2022-05-31 12:38:40|11771.9|11769.1|11769.4|11766.6|11772.2|11769.4|11769.4|11766.6|25
1654000730000|2022-05-31 12:38:50|11770|11767.2|11771.9|11769.1|11771.9|11769.1|11766.7|11763.9|76
1654000740000|2022-05-31 12:39:00|11771.7|11768.9|11770.9|11768.1|11772.3|11769.5|11767.4|11764.6|128
1654000750000|2022-05-31 12:39:10|11770.4|11767.6|11777.9|11775.1|11782|11779.2|11769.9|11767.1|225
1654000760000|2022-05-31 12:39:20|11777.7|11774.9|11778.7|11775.9|11781|11778.2|11775.5|11772.7|72
1654000770000|2022-05-31 12:39:30|11778.4|11775.6|11779.6|11776.8|11779.6|11776.8|11775.5|11772.7|83
1654000780000|2022-05-31 12:39:40|11778.6|11775.8|11779.1|11776.3|11781.1|11778.3|11778.6|11775.8|27
1654000790000|2022-05-31 12:39:50|11778.6|11775.8|11778.1|11775.3|11780.3|11777.5|11777.9|11775.1|27
1654000800000|2022-05-31 12:40:00|11778.3|11775.5|11779.6|11776.8|11779.6|11776.8|11776.8|11774|23
1654000810000|2022-05-31 12:40:10|11779.1|11776.3|11784.1|11781.3|11786.1|11783.3|11779.1|11776.3|199
1654000820000|2022-05-31 12:40:20|11784.4|11781.6|11783.1|11780.3|11785.3|11782.5|11782.6|11779.8|33
1654000830000|2022-05-31 12:40:30|11782.8|11780|11785.1|11782.3|11788.1|11785.3|11782.1|11779.3|124
1654000840000|2022-05-31 12:40:40|11784.8|11782|11788.6|11785.8|11788.9|11786.1|11784.1|11781.3|31
1654000850000|2022-05-31 12:40:50|11788.8|11786|11786.1|11783.3|11788.8|11786|11785.6|11782.8|22
1654000860000|2022-05-31 12:41:00|11786.4|11783.6|11785.1|11782.3|11786.9|11784.1|11784.3|11781.5|24
1654000870000|2022-05-31 12:41:10|11784.8|11782|11786.8|11784|11788.4|11785.6|11784.1|11781.3|64
1654000880000|2022-05-31 12:41:20|11786.6|11783.8|11785.8|11783|11788.1|11785.3|11785.8|11783|18
1654000890000|2022-05-31 12:41:30|11785.6|11782.8|11787.3|11784.5|11788.5|11785.7|11785.1|11782.3|49
1654000900000|2022-05-31 12:41:40|11788.1|11785.3|11789.3|11786.5|11791.9|11789.1|11787.6|11784.8|64
1654000910000|2022-05-31 12:41:50|11788.8|11786|11787.1|11784.3|11788.8|11786|11785.6|11782.8|44
1654000920000|2022-05-31 12:42:00|11786.8|11784|11782.6|11779.8|11786.8|11784|11782.6|11779.8|51
1654000930000|2022-05-31 12:42:10|11783.2|11780.4|11782.6|11779.8|11783.6|11780.8|11782.1|11779.3|14
1654000940000|2022-05-31 12:42:20|11782.1|11779.3|11782.6|11779.8|11783.1|11780.3|11782.1|11779.3|3
1654000950000|2022-05-31 12:42:30|11783.1|11780.3|11783.1|11780.3|11785.4|11782.6|11782.1|11779.3|13
1654000960000|2022-05-31 12:42:40|11783.4|11780.6|11787.1|11784.3|11787.1|11784.3|11782.8|11780|35
1654000970000|2022-05-31 12:42:50|11787.7|11784.9|11786.3|11783.5|11788.1|11785.3|11786.1|11783.3|15
1654000980000|2022-05-31 12:43:00|11786.1|11783.3|11780.5|11777.7|11788.1|11785.3|11778.5|11775.7|91
1654000990000|2022-05-31 12:43:10|11780|11777.2|11780.1|11777.3|11781.1|11778.3|11777.5|11774.7|44
1654001000000|2022-05-31 12:43:20|11779.8|11777|11781.1|11778.3|11782.4|11779.6|11779.6|11776.8|14
1654001010000|2022-05-31 12:43:30|11781.6|11778.8|11779.1|11776.3|11781.6|11778.8|11778.6|11775.8|23
1654001020000|2022-05-31 12:43:40|11778.8|11776|11777.4|11774.6|11779.6|11776.8|11777.1|11774.3|16
1654001030000|2022-05-31 12:43:50|11777.6|11774.8|11777|11774.2|11778.1|11775.3|11771.7|11768.9|94
1654001040000|2022-05-31 12:44:00|11777.5|11774.7|11779.5|11776.7|11780.3|11777.5|11775.2|11772.4|35
1654001050000|2022-05-31 12:44:10|11779.2|11776.4|11778.5|11775.7|11779.2|11776.4|11778|11775.2|13
1654001060000|2022-05-31 12:44:20|11779|11776.2|11779.5|11776.7|11781|11778.2|11778|11775.2|13
1654001070000|2022-05-31 12:44:30|11780|11777.2|11781|11778.2|11783.5|11780.7|11779.5|11776.7|35
1654001080000|2022-05-31 12:44:40|11780.3|11777.5|11779|11776.2|11780.5|11777.7|11778.5|11775.7|21
1654001090000|2022-05-31 12:44:50|11778.7|11775.9|11780.2|11777.4|11780.5|11777.7|11777.5|11774.7|17
1654001100000|2022-05-31 12:45:00|11780|11777.2|11780.5|11777.7|11782.5|11779.7|11780|11777.2|51
1654001110000|2022-05-31 12:45:10|11780.8|11778|11779.8|11777|11781|11778.2|11778.5|11775.7|21
1654001120000|2022-05-31 12:45:20|11779.5|11776.7|11770|11767.2|11781|11778.2|11769|11766.2|159
1654001130000|2022-05-31 12:45:30|11769.7|11766.9|11771.8|11769|11772.5|11769.7|11769|11766.2|24
1654001140000|2022-05-31 12:45:40|11771.5|11768.7|11773|11770.2|11773.8|11771|11771.5|11768.7|25
1654001150000|2022-05-31 12:45:50|11773.5|11770.7|11774|11771.2|11774.5|11771.7|11770.5|11767.7|21
1654001160000|2022-05-31 12:46:00|11774.3|11771.5|11773|11770.2|11775|11772.2|11771.5|11768.7|18
1654001170000|2022-05-31 12:46:10|11773.3|11770.5|11773.2|11770.4|11775.5|11772.7|11772.1|11769.3|18
1654001180000|2022-05-31 12:46:20|11773|11770.2|11771.2|11768.4|11773.3|11770.5|11770.2|11767.4|21
1654001190000|2022-05-31 12:46:30|11771.5|11768.7|11772.5|11769.7|11776|11773.2|11771.2|11768.4|31
1654001200000|2022-05-31 12:46:40|11773.2|11770.4|11773.5|11770.7|11773.8|11771|11773|11770.2|6
1654001210000|2022-05-31 12:46:50|11772.7|11769.9|11773.5|11770.7|11774.5|11771.7|11772.2|11769.4|22
1654001220000|2022-05-31 12:47:00|11773.8|11771|11771.2|11768.4|11773.8|11771|11771.2|11768.4|16
1654001230000|2022-05-31 12:47:10|11771.5|11768.7|11774.8|11772|11774.8|11772|11771.5|11768.7|34
1654001240000|2022-05-31 12:47:20|11774.5|11771.7|11770.8|11768|11775.3|11772.5|11768.8|11766|31
1654001250000|2022-05-31 12:47:30|11771.2|11768.4|11772.8|11770|11772.8|11770|11770|11767.2|22
1654001260000|2022-05-31 12:47:40|11773.3|11770.5|11771.8|11769|11775.1|11772.3|11771|11768.2|13
1654001270000|2022-05-31 12:47:50|11771.5|11768.7|11771|11768.2|11771.8|11769|11769.7|11766.9|7
1654001280000|2022-05-31 12:48:00|11771.3|11768.5|11773.1|11770.3|11774.1|11771.3|11771.3|11768.5|49
1654001290000|2022-05-31 12:48:10|11774.2|11771.4|11768|11765.2|11775.1|11772.3|11766|11763.2|88
1654001300000|2022-05-31 12:48:20|11768.5|11765.7|11771.3|11768.5|11772.6|11769.8|11768.5|11765.7|44
1654001310000|2022-05-31 12:48:30|11771.1|11768.3|11774.6|11771.8|11774.6|11771.8|11771.1|11768.3|15
1654001320000|2022-05-31 12:48:40|11773.1|11770.3|11774.6|11771.8|11775.6|11772.8|11773.1|11770.3|10
1654001330000|2022-05-31 12:48:50|11775.3|11772.5|11780.1|11777.3|11782.8|11780|11774.6|11771.8|82
1654001340000|2022-05-31 12:49:00|11780.4|11777.6|11778.6|11775.8|11780.6|11777.8|11777.3|11774.5|28
1654001350000|2022-05-31 12:49:10|11778.3|11775.5|11776.3|11773.5|11778.6|11775.8|11776.3|11773.5|54
1654001360000|2022-05-31 12:49:20|11777.2|11774.4|11780.1|11777.3|11781.6|11778.8|11777.2|11774.4|33
1654001370000|2022-05-31 12:49:30|11780.7|11777.9|11783.6|11780.8|11786.6|11783.8|11780.7|11777.9|48
1654001380000|2022-05-31 12:49:40|11783.8|11781|11787.9|11785.1|11788.4|11785.6|11783.8|11781|46
1654001390000|2022-05-31 12:49:50|11787.6|11784.8|11784.6|11781.8|11787.9|11785.1|11784.1|11781.3|34
1654001400000|2022-05-31 12:50:00|11785.6|11782.8|11789.1|11786.3|11789.1|11786.3|11785.1|11782.3|26
1654001410000|2022-05-31 12:50:10|11788.8|11786|11790.6|11787.8|11791.6|11788.8|11787.6|11784.8|40
1654001420000|2022-05-31 12:50:20|11790.9|11788.1|11790.9|11788.1|11791.1|11788.3|11789.1|11786.3|36
1654001430000|2022-05-31 12:50:30|11791.2|11788.4|11792.6|11789.8|11793.6|11790.8|11791.1|11788.3|43
1654001440000|2022-05-31 12:50:40|11793.2|11790.4|11792.2|11789.4|11794.1|11791.3|11791.9|11788.8|47
1654001450000|2022-05-31 12:50:50|11791.9|11789.1|11792.2|11789.4|11793.2|11790.4|11791.9|11789.1|21
1654001460000|2022-05-31 12:51:00|11792.7|11789.9|11798.2|11795.4|11798.5|11795.7|11792.7|11789.9|159
1654001470000|2022-05-31 12:51:10|11798.5|11795.7|11812|11809.2|11815.3|11812.5|11798.2|11795.4|766
1654001480000|2022-05-31 12:51:20|11812.3|11809.5|11814.3|11811.5|11814.6|11811.8|11812|11809.2|80
1654001490000|2022-05-31 12:51:30|11814.6|11811.8|11813.3|11810.5|11815.3|11812.5|11812|11809.2|126
1654001500000|2022-05-31 12:51:40|11813.6|11810.8|11815.3|11812.5|11815.9|11813.1|11810.7|11807.9|130
1654001510000|2022-05-31 12:51:50|11815.5|11812.7|11815.6|11812.8|11815.9|11813.1|11814.8|11812|40
1654001520000|2022-05-31 12:52:00|11815.3|11812.5|11814.3|11811.5|11816.6|11813.8|11813.3|11810.5|68
1654001530000|2022-05-31 12:52:10|11814.8|11812|11812.5|11809.7|11814.8|11812|11811.2|11808.4|143
1654001540000|2022-05-31 12:52:20|11812.3|11809.5|11812|11809.2|11813.8|11811|11811.3|11808.5|34
1654001550000|2022-05-31 12:52:30|11812.3|11809.5|11813.8|11811|11814.3|11811.5|11810.5|11807.7|86
1654001560000|2022-05-31 12:52:40|11814.3|11811.5|11811.3|11808.5|11814.3|11811.5|11809.8|11807|58
1654001570000|2022-05-31 12:52:50|11810.8|11808|11810.6|11807.8|11811.6|11808.8|11809.8|11807|50
1654001580000|2022-05-31 12:53:00|11810.3|11807.5|11813|11810.2|11813.3|11810.5|11809.5|11806.7|30
1654001590000|2022-05-31 12:53:10|11813.3|11810.5|11818.1|11815.3|11818.4|11815.6|11813.3|11810.5|267
1654001600000|2022-05-31 12:53:20|11817.9|11815.1|11816.4|11813.6|11818.4|11815.6|11816.1|11813.3|46
1654001610000|2022-05-31 12:53:30|11815.9|11813.1|11815.6|11812.8|11817.1|11814.3|11815.6|11812.8|33
1654001620000|2022-05-31 12:53:40|11815.9|11813.1|11817.1|11814.3|11817.6|11814.8|11815.1|11812.3|13
1654001630000|2022-05-31 12:53:50|11817.6|11814.8|11817.9|11815.1|11818.9|11816.1|11817.4|11814.6|10
1654001640000|2022-05-31 12:54:00|11818.4|11815.6|11818.1|11815.3|11818.4|11815.6|11816.1|11813.3|30
1654001650000|2022-05-31 12:54:10|11818.4|11815.6|11814.9|11812.1|11818.6|11815.8|11813.9|11811.1|71
1654001660000|2022-05-31 12:54:20|11815.1|11812.3|11813.6|11810.8|11815.9|11813.1|11813.6|11810.8|33
1654001670000|2022-05-31 12:54:30|11813.9|11811.1|11811.2|11808.4|11817.1|11814.3|11810.2|11807.4|141
1654001680000|2022-05-31 12:54:40|11811.5|11808.7|11802.4|11799.6|11813.5|11808.9|11802.2|11798|498
1654001690000|2022-05-31 12:54:50|11802.2|11799.4|11799.1|11796.3|11804.7|11801.9|11798.6|11795.8|119
1654001700000|2022-05-31 12:55:00|11799.4|11796.6|11807.6|11804.8|11807.9|11805.1|11799.4|11796.6|107
1654001710000|2022-05-31 12:55:10|11807.9|11805.1|11806.9|11804.1|11810.4|11807.6|11806.3|11803.5|124
1654001720000|2022-05-31 12:55:20|11807.1|11804.3|11810.9|11808.1|11812.9|11810.1|11807.1|11804.3|158
1654001730000|2022-05-31 12:55:30|11811.2|11808.4|11811.4|11808.6|11811.4|11808.6|11809.4|11806.6|31
1654001740000|2022-05-31 12:55:40|11811.1|11808.3|11803.6|11800.8|11811.6|11808.8|11803.4|11800.6|30
1654001750000|2022-05-31 12:55:50|11804.2|11801.4|11800.6|11797.8|11805.1|11802.3|11799.9|11797.1|47
1654001760000|2022-05-31 12:56:00|11801.6|11798.8|11806.1|11803.3|11807.1|11804.3|11801.4|11798.6|40
1654001770000|2022-05-31 12:56:10|11806.4|11803.6|11798.9|11796.1|11806.6|11803.8|11797.6|11794.8|60
1654001780000|2022-05-31 12:56:20|11798.6|11795.8|11801.9|11799.1|11801.9|11799.1|11796.6|11793.8|43
1654001790000|2022-05-31 12:56:30|11802.1|11799.3|11799.1|11796.3|11802.1|11799.3|11798.3|11795.5|42
1654001800000|2022-05-31 12:56:40|11799.9|11797.1|11800.4|11797.6|11800.6|11797.8|11798.8|11796|5
1654001810000|2022-05-31 12:56:50|11800.6|11797.8|11802.1|11799.3|11803.6|11800.8|11800.3|11797.5|27
1654001820000|2022-05-31 12:57:00|11802.4|11799.6|11802.6|11799.8|11803.6|11800.8|11802|11799.2|27
1654001830000|2022-05-31 12:57:10|11802.3|11799.5|11803.1|11800.3|11803.6|11800.8|11800.3|11797.5|30
1654001840000|2022-05-31 12:57:20|11802.8|11800|11799.6|11796.8|11803.1|11800.3|11799.6|11796.8|20
1654001850000|2022-05-31 12:57:30|11799|11796.2|11799.6|11796.8|11800.9|11798.1|11798.8|11796|17
1654001860000|2022-05-31 12:57:40|11799.1|11796.3|11797.1|11794.3|11800.9|11798.1|11797|11794.2|35
1654001870000|2022-05-31 12:57:50|11797.6|11794.8|11799.6|11796.8|11799.6|11796.8|11797.6|11794.8|22
1654001880000|2022-05-31 12:58:00|11799.3|11796.5|11798.6|11795.8|11799.3|11796.5|11798.1|11795.3|18
1654001890000|2022-05-31 12:58:10|11798.1|11795.3|11797.1|11794.3|11798.8|11796|11796.1|11793.3|44
1654001900000|2022-05-31 12:58:20|11796.8|11794|11793.8|11791|11796.8|11794|11793.3|11790.5|49
1654001910000|2022-05-31 12:58:30|11793.6|11790.8|11787.6|11784.8|11793.6|11790.8|11787.6|11784.8|59
1654001920000|2022-05-31 12:58:40|11786.4|11783.6|11791.3|11788.5|11791.3|11788.5|11784.5|11781.7|101
1654001930000|2022-05-31 12:58:50|11792|11789.2|11796.1|11793.3|11796.1|11793.3|11792|11789.2|34
1654001940000|2022-05-31 12:59:00|11795.1|11792.3|11793.1|11790.3|11795.1|11792.3|11792.6|11789.8|74
1654001950000|2022-05-31 12:59:10|11792.8|11790|11791.6|11788.8|11792.8|11790|11791.6|11788.8|14
1654001960000|2022-05-31 12:59:20|11791.8|11789|11796.1|11793.3|11796.1|11793.3|11791.8|11789|29
1654001970000|2022-05-31 12:59:30|11796.3|11793.5|11794.1|11791.3|11798.1|11795.3|11793.1|11790.3|92
1654001980000|2022-05-31 12:59:40|11793.5|11790.7|11791.6|11788.8|11794.8|11792|11791.1|11788.3|25
1654001990000|2022-05-31 12:59:50|11790.8|11788|11792.3|11789.5|11793.6|11790.8|11789.6|11786.8|64
1654002000000|2022-05-31 13:00:00|11792.6|11789.8|11780|11777.2|11799.8|11797|11775.2|11772.4|493
1654002010000|2022-05-31 13:00:10|11779.5|11776.7|11787|11784.2|11789|11786.2|11779.5|11776.7|135
1654002020000|2022-05-31 13:00:20|11787.6|11784.8|11791|11788.2|11793.5|11790.7|11786|11783.2|134
1654002030000|2022-05-31 13:00:30|11790.3|11787.5|11789|11786.2|11790.3|11787.5|11787.5|11784.7|95
1654002040000|2022-05-31 13:00:40|11788.8|11786|11787.5|11784.7|11791.5|11788.7|11786.5|11783.7|149
1654002050000|2022-05-31 13:00:50|11786.3|11783.5|11786.8|11784|11787.3|11784.5|11783|11780.2|96
1654002060000|2022-05-31 13:01:00|11786.5|11783.7|11779.3|11776.5|11787|11784.2|11778.7|11775.9|123
1654002070000|2022-05-31 13:01:10|11779|11776.2|11767.5|11764.7|11779.6|11776.2|11760.9|11758.1|301
1654002080000|2022-05-31 13:01:20|11767.7|11764.9|11757.4|11754.6|11767.9|11765.1|11756.4|11753.6|270
1654002090000|2022-05-31 13:01:30|11756.9|11754.1|11756.4|11753.6|11764.1|11761.3|11756.1|11753.3|167
1654002100000|2022-05-31 13:01:40|11756.1|11753.3|11757.3|11754.5|11758.6|11755.8|11750.3|11747.5|274
1654002110000|2022-05-31 13:01:50|11757.6|11754.8|11744.8|11742|11758.3|11755.5|11743.6|11740.8|185
1654002120000|2022-05-31 13:02:00|11744.6|11741.8|11742.3|11739.5|11748.4|11745.6|11741.8|11739|232
1654002130000|2022-05-31 13:02:10|11742.1|11739.3|11749.8|11747|11749.8|11747|11741.3|11738.5|100
1654002140000|2022-05-31 13:02:20|11750.6|11747.8|11737.3|11734.5|11750.8|11748|11737.1|11734.3|167
1654002150000|2022-05-31 13:02:30|11737.1|11734.3|11740.3|11737.5|11740.8|11738|11734.1|11731.3|86
1654002160000|2022-05-31 13:02:40|11739.8|11737|11747.3|11744.5|11747.3|11744.5|11737.8|11735|73
1654002170000|2022-05-31 13:02:50|11747.1|11744.3|11744.8|11742|11748.8|11746|11743.8|11741|64
1654002180000|2022-05-31 13:03:00|11744.3|11741.5|11743|11740.2|11744.8|11742|11738.5|11735.7|103
1654002190000|2022-05-31 13:03:10|11742.8|11740|11743.3|11740.5|11745.8|11743|11739.8|11737|36
1654002200000|2022-05-31 13:03:20|11743.6|11740.8|11743.3|11740.5|11746.3|11743.5|11742.3|11739.5|37
1654002210000|2022-05-31 13:03:30|11742.8|11740|11743.3|11740.5|11745.4|11742.6|11739.3|11736.5|47
1654002220000|2022-05-31 13:03:40|11743.6|11740.8|11743.3|11740.5|11744.5|11741.7|11739.3|11736.5|33
1654002230000|2022-05-31 13:03:50|11743.5|11740.7|11744.3|11741.5|11745.1|11742.3|11743.3|11740.5|7
1654002240000|2022-05-31 13:04:00|11745.1|11742.3|11741.3|11738.5|11745.1|11742.3|11739.8|11737|44
1654002250000|2022-05-31 13:04:10|11740.8|11738|11732.8|11730|11742.3|11739.5|11732|11729.2|65
1654002260000|2022-05-31 13:04:20|11732.5|11729.7|11733.3|11730.5|11733.3|11730.5|11730.8|11728|54
1654002270000|2022-05-31 13:04:30|11732.3|11729.5|11727.3|11724.5|11732.3|11729.5|11722.3|11719.5|247
1654002280000|2022-05-31 13:04:40|11726.1|11723.3|11725.8|11723|11726.3|11723.5|11721|11718.2|115
1654002290000|2022-05-31 13:04:50|11727.3|11724.5|11722.5|11719.7|11727.3|11724.5|11721|11718.2|51
1654002300000|2022-05-31 13:05:00|11722.3|11719.5|11727.8|11725|11728.6|11725.8|11721.2|11718.4|100
1654002310000|2022-05-31 13:05:10|11728.1|11725.3|11732.3|11729.5|11734.4|11731.6|11727.8|11725|78
1654002320000|2022-05-31 13:05:20|11731.5|11728.7|11736.8|11734|11740.4|11737.6|11731.3|11728.5|95
1654002330000|2022-05-31 13:05:30|11736.3|11733.5|11743.3|11740.5|11745|11742.2|11736.3|11733.5|72
1654002340000|2022-05-31 13:05:40|11743.8|11741|11742.8|11740|11745.1|11742.3|11740.3|11737.5|36
1654002350000|2022-05-31 13:05:50|11742.3|11739.5|11743.8|11741|11745.1|11742.3|11738.8|11736|35
1654002360000|2022-05-31 13:06:00|11743.6|11740.8|11748.4|11745.6|11749.4|11746.6|11743.3|11740.5|60
1654002370000|2022-05-31 13:06:10|11747.8|11745|11742.9|11740.1|11748.4|11745.6|11742.9|11740.1|68
1654002380000|2022-05-31 13:06:20|11743.4|11740.6|11743.4|11740.6|11745.4|11742.6|11742.6|11739.8|39
1654002390000|2022-05-31 13:06:30|11743.1|11740.3|11746.4|11743.6|11747.9|11745.1|11743.1|11740.3|41
1654002400000|2022-05-31 13:06:40|11746.1|11743.3|11752.6|11749.8|11753.9|11751.1|11745.9|11743.1|72
1654002410000|2022-05-31 13:06:50|11752.9|11750.1|11761.4|11758.6|11761.4|11758.6|11751.4|11748.6|116
1654002420000|2022-05-31 13:07:00|11761.7|11758.9|11761.9|11759.1|11769.9|11767.1|11761.7|11758.9|193
1654002430000|2022-05-31 13:07:10|11761.4|11758.6|11764.9|11762.1|11767.7|11764.9|11761.2|11758.4|67
1654002440000|2022-05-31 13:07:20|11765.2|11762.4|11762.7|11759.9|11765.5|11762.7|11761.2|11758.4|43
1654002450000|2022-05-31 13:07:30|11762.4|11759.6|11752.9|11750.1|11762.7|11759.9|11751.6|11748.8|101
1654002460000|2022-05-31 13:07:40|11753.4|11750.6|11752.4|11749.6|11753.9|11751.1|11750.9|11748.1|17
1654002470000|2022-05-31 13:07:50|11752.8|11750|11747.1|11744.3|11753.4|11750.6|11747.1|11744.3|34
1654002480000|2022-05-31 13:08:00|11747.4|11744.6|11748.9|11746.1|11750.8|11748|11746.8|11744|50
1654002490000|2022-05-31 13:08:10|11747.9|11745.1|11743.5|11740.7|11754.4|11751.6|11742.8|11740|149
1654002500000|2022-05-31 13:08:20|11743.8|11741|11738.9|11736.1|11744.8|11742|11738.7|11735.9|54
1654002510000|2022-05-31 13:08:30|11738.7|11735.9|11741.8|11739|11743.4|11740.6|11737.4|11734.6|56
1654002520000|2022-05-31 13:08:40|11742.5|11739.7|11739.5|11736.7|11742.5|11739.7|11739|11736.2|30
1654002530000|2022-05-31 13:08:50|11739.7|11736.9|11743.3|11740.5|11743.6|11740.8|11739.7|11736.9|32
1654002540000|2022-05-31 13:09:00|11743.6|11740.8|11739.2|11736.4|11745.4|11742.6|11736.2|11733.4|68
1654002550000|2022-05-31 13:09:10|11738.9|11736.1|11737.2|11734.4|11739.2|11736.4|11736.2|11733.4|43
1654002560000|2022-05-31 13:09:20|11737|11734.2|11735.2|11732.4|11738.2|11735.4|11734.4|11731.6|53
1654002570000|2022-05-31 13:09:30|11735.8|11733|11737.7|11734.9|11737.7|11734.9|11735.2|11732.4|21
1654002580000|2022-05-31 13:09:40|11738|11735.2|11738.2|11735.4|11740.7|11737.9|11737.2|11734.4|40
1654002590000|2022-05-31 13:09:50|11737.9|11735.1|11736.4|11733.6|11738|11735.2|11735.2|11732.4|22
1654002600000|2022-05-31 13:10:00|11736.2|11733.4|11747.2|11744.4|11748.5|11745.7|11736.2|11733.4|104
1654002610000|2022-05-31 13:10:10|11747.8|11745|11741|11738.2|11748.5|11745.7|11739.7|11736.9|35
1654002620000|2022-05-31 13:10:20|11740.9|11738.1|11738.7|11735.9|11740.9|11738.1|11737.2|11734.4|30
1654002630000|2022-05-31 13:10:30|11738.2|11735.4|11742.9|11740.1|11743.7|11740.9|11737.9|11735.1|54
1654002640000|2022-05-31 13:10:40|11742.7|11739.9|11745.2|11742.4|11747.2|11744.4|11739.1|11736.3|91
1654002650000|2022-05-31 13:10:50|11744.2|11741.4|11751.7|11748.9|11752.2|11749.4|11744.2|11741.4|51
1654002660000|2022-05-31 13:11:00|11752.3|11749.5|11756.5|11753.7|11756.8|11754|11752.3|11749.5|85
1654002670000|2022-05-31 13:11:10|11755.9|11753.1|11756.7|11753.9|11760.2|11757.4|11755.2|11752.4|105
1654002680000|2022-05-31 13:11:20|11756.9|11754.1|11760.8|11758|11762.3|11759.5|11756.7|11753.9|171
1654002690000|2022-05-31 13:11:30|11760.3|11757.5|11758.5|11755.7|11761.1|11758.3|11758.3|11755.5|20
1654002700000|2022-05-31 13:11:40|11759.3|11756.5|11759.8|11757|11761.1|11758.3|11758.3|11755.5|31
1654002710000|2022-05-31 13:11:50|11760.3|11757.5|11764.3|11761.5|11766.1|11763.3|11757.3|11754.5|89
1654002720000|2022-05-31 13:12:00|11764.6|11761.8|11757.3|11754.5|11764.6|11761.8|11757.3|11754.5|93
1654002730000|2022-05-31 13:12:10|11757.6|11754.8|11759.3|11756.5|11762.3|11759.5|11756.3|11753.5|61
1654002740000|2022-05-31 13:12:20|11759.6|11755.6|11755.7|11752.9|11761.3|11758.5|11755.3|11752.5|51
1654002750000|2022-05-31 13:12:30|11756|11753.2|11757.3|11754.5|11758.8|11756|11756|11753.2|24
1654002760000|2022-05-31 13:12:40|11757.5|11754.7|11750.7|11747.9|11759.3|11756.5|11749.7|11746.9|34
1654002770000|2022-05-31 13:12:50|11750.2|11747.4|11756.7|11753.9|11756.7|11753.9|11750.2|11747.4|127
1654002780000|2022-05-31 13:13:00|11756.4|11753.6|11768.3|11765.5|11769.8|11767|11756.4|11753.6|92
1654002790000|2022-05-31 13:13:10|11768|11765.2|11770.8|11768|11772.8|11770|11767.8|11765|40
1654002800000|2022-05-31 13:13:20|11769.8|11767|11772.3|11769.5|11773.8|11771|11769.8|11767|35
1654002810000|2022-05-31 13:13:30|11772|11769.2|11777.3|11774.5|11777.5|11774.7|11770.8|11768|73
1654002820000|2022-05-31 13:13:40|11777.2|11774.4|11777.3|11774.5|11781.8|11779|11775.8|11773|72
1654002830000|2022-05-31 13:13:50|11776.5|11773.7|11779.5|11776.7|11779.5|11776.7|11775.5|11772.7|53
1654002840000|2022-05-31 13:14:00|11779.3|11776.5|11781.9|11779.1|11784.9|11782.1|11778.5|11775.7|331
1654002850000|2022-05-31 13:14:10|11781.4|11778.6|11785.9|11783.1|11787.9|11785.1|11781.4|11778.6|59
1654002860000|2022-05-31 13:14:20|11785.6|11782.8|11786.1|11783.3|11787|11784.2|11784.3|11781.5|74
1654002870000|2022-05-31 13:14:30|11785.9|11783.1|11783.1|11780.3|11785.9|11783.1|11782.6|11779.8|43
1654002880000|2022-05-31 13:14:40|11783.9|11781.1|11771.5|11768.7|11783.9|11781.1|11771.3|11768.5|92
1654002890000|2022-05-31 13:14:50|11771.3|11768.5|11767|11764.2|11771.5|11768.7|11764.2|11761.4|90
1654002900000|2022-05-31 13:15:00|11767.3|11764.5|11770.2|11767.4|11773|11770.2|11762.3|11759.5|98
1654002910000|2022-05-31 13:15:10|11769.7|11766.9|11771.7|11768.9|11772.6|11769.8|11769.7|11766.9|32
1654002920000|2022-05-31 13:15:20|11772.3|11769.5|11775.5|11772.7|11776|11773.2|11771.7|11768.9|44
1654002930000|2022-05-31 13:15:30|11774.7|11771.9|11775.2|11772.4|11775.2|11772.4|11770.2|11767.4|50
1654002940000|2022-05-31 13:15:40|11777|11774.2|11774.5|11771.7|11778.2|11775.4|11774.2|11771.4|31
1654002950000|2022-05-31 13:15:50|11774.7|11771.9|11776.2|11773.4|11777|11774.2|11774.5|11771.7|14
1654002960000|2022-05-31 13:16:00|11776.6|11772.6|11778.2|11775.4|11780.5|11777.7|11775.2|11772.4|29
1654002970000|2022-05-31 13:16:10|11778|11775.2|11782.5|11779.7|11784.7|11781.9|11778|11775.2|47
1654002980000|2022-05-31 13:16:20|11782.2|11779.4|11783.2|11780.4|11784|11781.2|11780.7|11777.9|38
1654002990000|2022-05-31 13:16:30|11783|11780.2|11782.5|11779.7|11784.2|11781.4|11780|11777.2|17
1654003000000|2022-05-31 13:16:40|11781.5|11778.7|11782|11779.2|11784.2|11781.4|11779.7|11776.9|41
1654003010000|2022-05-31 13:16:50|11781.5|11778.7|11781.7|11778.9|11782.5|11779.7|11779.7|11776.9|18
1654003020000|2022-05-31 13:17:00|11783.5|11775.5|11774.7|11771.9|11783.5|11778.9|11773.2|11770.4|108
1654003030000|2022-05-31 13:17:10|11774.2|11771.4|11775.7|11772.9|11776|11773.2|11773.2|11770.1|43
1654003040000|2022-05-31 13:17:20|11775.5|11772.7|11771.2|11768.4|11776.2|11773.4|11768.2|11765.4|42
1654003050000|2022-05-31 13:17:30|11773.2|11770.4|11779.2|11776.4|11779.7|11776.9|11772.7|11769.9|44
1654003060000|2022-05-31 13:17:40|11780.1|11776.1|11780.2|11777.4|11783.3|11780.5|11779.7|11776.1|99
1654003070000|2022-05-31 13:17:50|11780.7|11777.9|11783.5|11780.7|11784.2|11781.4|11780.7|11777.9|34
1654003080000|2022-05-31 13:18:00|11783.7|11780.9|11784.7|11781.9|11787.2|11784.4|11783.7|11780.9|67
1654003090000|2022-05-31 13:18:10|11785.5|11782.7|11779.7|11776.9|11785.5|11782.7|11778.7|11775.9|46
1654003100000|2022-05-31 13:18:20|11779.2|11776.4|11780.7|11777.9|11782.7|11779.9|11778.7|11775.9|41
1654003110000|2022-05-31 13:18:30|11780.4|11777.6|11775.7|11772.9|11780.7|11777.9|11773.9|11771.1|44
1654003120000|2022-05-31 13:18:40|11775.4|11772.6|11778.2|11775.4|11778.7|11775.9|11775.2|11772.4|9
1654003130000|2022-05-31 13:18:50|11777.9|11775.1|11780.2|11777.4|11781|11778.2|11777.9|11775.1|13
1654003140000|2022-05-31 13:19:00|11780|11777.2|11777.2|11774.4|11780|11777.2|11776.7|11773.9|33
1654003150000|2022-05-31 13:19:10|11777.5|11774.7|11777.2|11774.4|11778.3|11775.5|11775.9|11773.1|18
1654003160000|2022-05-31 13:19:20|11777|11774.2|11776.7|11773.9|11777.4|11774.6|11776.4|11773.6|17
1654003170000|2022-05-31 13:19:30|11776.4|11773.6|11778.2|11775.4|11780.7|11777.9|11775.7|11772.9|34
1654003180000|2022-05-31 13:19:40|11775.7|11772.9|11762.2|11759.4|11775.7|11772.9|11761.7|11758.9|229
1654003190000|2022-05-31 13:19:50|11762.4|11759.6|11763.1|11760.3|11765.2|11762.4|11757.5|11754.7|149
1654003200000|2022-05-31 13:20:00|11763.6|11760.8|11770.6|11767.8|11770.6|11767.8|11762.1|11759.3|64
1654003210000|2022-05-31 13:20:10|11770.4|11767.6|11766.6|11763.8|11770.9|11768.1|11766.1|11763.3|59
1654003220000|2022-05-31 13:20:20|11767.9|11765.1|11766.6|11763.8|11771.2|11768.4|11765.1|11762.3|50
1654003230000|2022-05-31 13:20:30|11766.4|11763.6|11767.6|11764.8|11767.9|11765.1|11766.1|11763.3|26
1654003240000|2022-05-31 13:20:40|11767.1|11764.3|11769.9|11767.1|11770.1|11767.3|11766.6|11763.8|19
1654003250000|2022-05-31 13:20:50|11768.6|11765.8|11767.6|11764.8|11769.1|11766.3|11766.1|11763.3|120
1654003260000|2022-05-31 13:21:00|11767.9|11765.1|11769.1|11766.3|11771.1|11768.3|11767.9|11765.1|28
1654003270000|2022-05-31 13:21:10|11769.4|11766.6|11764.6|11761.8|11771.2|11768.1|11763.6|11760.8|63
1654003280000|2022-05-31 13:21:20|11764.8|11762|11763.1|11760.3|11765.6|11762.8|11762.1|11759.3|29
1654003290000|2022-05-31 13:21:30|11762.8|11760|11765|11762.2|11766.1|11763.3|11762.8|11760|46
1654003300000|2022-05-31 13:21:40|11764.9|11762.1|11764.1|11761.3|11766.1|11763.3|11763|11760.2|14
1654003310000|2022-05-31 13:21:50|11765.1|11762.3|11764.8|11762|11766.1|11763.3|11764.1|11761.3|13
1654003320000|2022-05-31 13:22:00|11765.1|11762.3|11767.3|11764.5|11768.6|11765.8|11765.1|11762.3|33
1654003330000|2022-05-31 13:22:10|11767.6|11764.8|11767.1|11764.3|11770.1|11767.3|11766.8|11764|35
1654003340000|2022-05-31 13:22:20|11767.3|11764.5|11769.6|11766.8|11771.1|11768.3|11766.8|11764|39
1654003350000|2022-05-31 13:22:30|11769.3|11766.5|11770.3|11767.5|11770.8|11768|11769.3|11766.5|30
1654003360000|2022-05-31 13:22:40|11770.6|11767.8|11764.1|11761.3|11771.6|11768.8|11763.1|11760.3|50
1654003370000|2022-05-31 13:22:50|11764.3|11761.5|11766.6|11763.8|11767.1|11764.3|11764.1|11761.3|36
1654003380000|2022-05-31 13:23:00|11766|11763.2|11763|11760.2|11766|11763.2|11760.3|11757.5|65
1654003390000|2022-05-31 13:23:10|11763.3|11760.5|11768|11765.2|11769|11766.2|11763|11760.2|78
1654003400000|2022-05-31 13:23:20|11768.3|11765.5|11772.3|11769.5|11774.5|11771.7|11768.3|11765.5|102
1654003410000|2022-05-31 13:23:30|11772|11769.2|11775.2|11772.4|11775.5|11772.7|11767.8|11765|62
1654003420000|2022-05-31 13:23:40|11775.4|11772.6|11773.6|11770.8|11777.1|11774.3|11773.6|11770.8|84
1654003430000|2022-05-31 13:23:50|11773.8|11771|11779.8|11777|11780.6|11777.8|11773.6|11770.8|44
1654003440000|2022-05-31 13:24:00|11779.6|11776.8|11783.1|11780.3|11783.8|11781|11778.8|11776|82
1654003450000|2022-05-31 13:24:10|11783.3|11780.5|11790.1|11787.3|11792.3|11789.5|11782.8|11780|301
1654003460000|2022-05-31 13:24:20|11790.4|11787.6|11790.8|11788|11792.1|11789.3|11790|11787.2|64
1654003470000|2022-05-31 13:24:30|11790.6|11787.8|11787.9|11785.1|11792.2|11789.4|11787.6|11784.8|33
1654003480000|2022-05-31 13:24:40|11787.6|11784.8|11788.6|11785.8|11789.1|11786.3|11786.8|11784|28
1654003490000|2022-05-31 13:24:50|11788.3|11785.5|11786.1|11783.3|11789.1|11786.3|11785.8|11783|30
1654003500000|2022-05-31 13:25:00|11786.4|11783.6|11790.1|11787.3|11791.4|11788.6|11786.4|11783.6|68
1654003510000|2022-05-31 13:25:10|11789.9|11787.1|11788.8|11786|11789.9|11787.1|11786.8|11784|39
1654003520000|2022-05-31 13:25:20|11789.1|11786.3|11794.4|11791.6|11795.5|11792.7|11789.1|11786.3|95
1654003530000|2022-05-31 13:25:30|11794.7|11791.9|11795.4|11792.6|11798.2|11795.4|11794.7|11791.9|103
1654003540000|2022-05-31 13:25:40|11795.7|11792.9|11803.4|11800.6|11803.7|11800.9|11794.2|11791.4|113
1654003550000|2022-05-31 13:25:50|11803.2|11800.4|11803.7|11800.9|11806.2|11803.4|11801.6|11798.8|101
1654003560000|2022-05-31 13:26:00|11803.2|11800.4|11801.1|11798.3|11806.7|11803.9|11799.1|11796.3|151
1654003570000|2022-05-31 13:26:10|11801.7|11798.9|11796.1|11793.3|11802.4|11799.6|11795.6|11792.8|46
1654003580000|2022-05-31 13:26:20|11795.6|11792.8|11795.4|11792.6|11797.2|11794.4|11793.1|11790.3|77
1654003590000|2022-05-31 13:26:30|11795.1|11792.3|11791.6|11788.8|11796.1|11793.3|11791.1|11788.3|36
1654003600000|2022-05-31 13:26:40|11791.9|11789.1|11788.1|11785.3|11791.9|11789.1|11786.1|11783.3|51
1654003610000|2022-05-31 13:26:50|11788.4|11785.6|11788.4|11785.6|11789.6|11786.8|11787.1|11784.3|21
1654003620000|2022-05-31 13:27:00|11788.6|11785.8|11788.8|11786|11790.6|11787.8|11787.6|11784.8|48
1654003630000|2022-05-31 13:27:10|11788.6|11785.8|11793.1|11790.3|11793.1|11790.3|11787.8|11785|32
1654003640000|2022-05-31 13:27:20|11793.4|11790.6|11796.2|11793.4|11798.4|11795.6|11792.8|11790|52
1654003650000|2022-05-31 13:27:30|11796.7|11793.9|11800.7|11797.9|11802.2|11799.4|11796.4|11793.6|41
1654003660000|2022-05-31 13:27:40|11800.9|11798.1|11798.7|11795.9|11800.9|11798.1|11798.4|11795.6|27
1654003670000|2022-05-31 13:27:50|11798.4|11795.6|11797.7|11794.9|11799.7|11796.9|11796.4|11793.6|27
1654003680000|2022-05-31 13:28:00|11798.4|11795.6|11794.6|11791.8|11800.7|11797.9|11794.1|11791.3|76
1654003690000|2022-05-31 13:28:10|11795.2|11792.4|11803.9|11801.1|11804.2|11801.4|11793.9|11791.1|76
1654003700000|2022-05-31 13:28:20|11804.2|11801.4|11806.4|11803.6|11807.2|11804.4|11802.9|11800.1|66
1654003710000|2022-05-31 13:28:30|11806.1|11803.3|11817.2|11814.4|11819.9|11817.1|11805.4|11802.6|305
1654003720000|2022-05-31 13:28:40|11817.7|11814.9|11834.9|11832.1|11835|11832.1|11817.4|11814.6|535
1654003730000|2022-05-31 13:28:50|11834.7|11831.9|11856.1|11853.3|11856.1|11853.3|11834.7|11831.9|503
1654003740000|2022-05-31 13:29:00|11857.7|11854.9|11855.5|11852.7|11861.2|11858.4|11851.7|11848.9|632
1654003750000|2022-05-31 13:29:10|11855.7|11852.9|11859.7|11856.9|11865.4|11862.6|11853.9|11851.1|443
1654003760000|2022-05-31 13:29:20|11858.8|11856|11871.2|11868.4|11872.7|11869.9|11856.7|11853.9|444
1654003770000|2022-05-31 13:29:30|11870.9|11868.1|11829.1|11826.3|11870.9|11868.1|11827.6|11824.8|570
1654003780000|2022-05-31 13:29:40|11828.9|11826.1|11798.1|11795.3|11828.9|11826.1|11798.1|11795.3|687
1654003790000|2022-05-31 13:29:50|11797|11794.2|11771.1|11768.3|11797|11794.2|11753.1|11750.3|768
1654003800000|2022-05-31 13:30:00|11771.4|11768.6|11786.1|11783.3|11786.1|11783.3|11771.4|11768.6|410
1654003810000|2022-05-31 13:30:10|11786.9|11784.1|11781.6|11778.8|11789.1|11786.3|11772.5|11769.7|193
1654003820000|2022-05-31 13:30:20|11782.5|11778.5|11778.6|11775.8|11783.6|11780.8|11775.3|11772.5|169
1654003830000|2022-05-31 13:30:30|11779.1|11776.3|11783.6|11780.8|11783.6|11780.8|11773.6|11770.8|109
1654003840000|2022-05-31 13:30:40|11783|11780.2|11771|11768.2|11786.1|11783.3|11766.7|11763.9|191
1654003850000|2022-05-31 13:30:50|11771.9|11769.1|11781.1|11778.3|11784.6|11781.8|11769|11766.2|120
1654003860000|2022-05-31 13:31:00|11781.6|11778.8|11778.6|11775.8|11787.1|11784.3|11777|11774.2|112
1654003870000|2022-05-31 13:31:10|11779.1|11776.3|11794.6|11791.8|11798.6|11795.8|11778.3|11775.5|171
1654003880000|2022-05-31 13:31:20|11793.9|11791.1|11792.6|11789.8|11798.1|11795.3|11791.5|11788.7|99
1654003890000|2022-05-31 13:31:30|11792.3|11789.5|11786.9|11784.1|11793.8|11791|11784.1|11781.3|117
1654003900000|2022-05-31 13:31:40|11787.1|11784.3|11786.8|11784|11793.9|11791.1|11785|11782.2|61
1654003910000|2022-05-31 13:31:50|11787.9|11785.1|11789.1|11786.3|11793.1|11790.3|11787.9|11785.1|106
1654003920000|2022-05-31 13:32:00|11788|11785.2|11790.1|11787.3|11792.1|11789.3|11783.1|11780.3|54
1654003930000|2022-05-31 13:32:10|11790.4|11787.6|11785.6|11782.8|11791.1|11788.3|11783.6|11780.8|43
1654003940000|2022-05-31 13:32:20|11786.9|11784.1|11790.5|11787.7|11792.6|11789.8|11785.9|11783.1|68
1654003950000|2022-05-31 13:32:30|11789.6|11786.8|11788.1|11785.3|11791.1|11788.3|11786.6|11783.8|34
1654003960000|2022-05-31 13:32:40|11787.6|11784.8|11778.1|11775.3|11790.9|11788.1|11778.1|11775.3|150
1654003970000|2022-05-31 13:32:50|11778.3|11775.5|11786.6|11783.8|11786.6|11783.8|11778.3|11775.5|60
1654003980000|2022-05-31 13:33:00|11787.4|11784.6|11787.1|11784.3|11790.1|11787.3|11782.6|11779.8|208
1654003990000|2022-05-31 13:33:10|11787.4|11784.6|11790.6|11787.8|11792.1|11789.3|11786.6|11783.8|52
1654004000000|2022-05-31 13:33:20|11789.8|11787|11792.6|11789.8|11794.8|11792|11789.1|11786.3|67
1654004010000|2022-05-31 13:33:30|11792.8|11790|11780.9|11778.1|11794.6|11791.8|11779.6|11776.8|56
1654004020000|2022-05-31 13:33:40|11781.8|11779|11779.1|11776.3|11787.9|11785.1|11779.1|11776.3|41
1654004030000|2022-05-31 13:33:50|11779.6|11776.8|11778.6|11775.8|11782.1|11779.3|11774.8|11772|79
1654004040000|2022-05-31 13:34:00|11779.1|11776.3|11779.1|11776.3|11780.2|11777.4|11773.1|11770.3|58
1654004050000|2022-05-31 13:34:10|11778.8|11776|11783.1|11780.3|11784.1|11781.3|11778.3|11775.2|29
1654004060000|2022-05-31 13:34:20|11783.9|11781.1|11804.3|11801.5|11804.4|11801.6|11783.6|11780.8|209
1654004070000|2022-05-31 13:34:30|11804.1|11801.3|11804.1|11801.3|11808.1|11805.3|11800.8|11798|121
1654004080000|2022-05-31 13:34:40|11803.8|11801|11800.3|11797.5|11803.8|11801|11799.9|11797.1|26
1654004090000|2022-05-31 13:34:50|11800.1|11797.3|11798.1|11795.3|11800.1|11797.3|11794.8|11792|43
1654004100000|2022-05-31 13:35:00|11797.5|11794.7|11805.6|11802.8|11806.1|11803.3|11797.5|11794.7|56
1654004110000|2022-05-31 13:35:10|11805.8|11803|11801.1|11798.3|11814.1|11811.3|11801.1|11798.3|113
1654004120000|2022-05-31 13:35:20|11801.4|11798.6|11789.3|11786.5|11802.1|11799.3|11788.8|11786|85
1654004130000|2022-05-31 13:35:30|11789.1|11786.3|11790|11787.2|11792.5|11789.7|11787.3|11784.5|61
1654004140000|2022-05-31 13:35:40|11790.3|11787.5|11790.3|11787.5|11793.6|11790.8|11786.5|11783.7|59
1654004150000|2022-05-31 13:35:50|11790|11787.2|11787.5|11784.7|11790|11787.2|11781.5|11778.7|56
1654004160000|2022-05-31 13:36:00|11788.8|11786|11789.5|11786.7|11793.5|11790.7|11787.5|11784.7|65
1654004170000|2022-05-31 13:36:10|11790.3|11787.5|11793.5|11790.7|11798|11795.2|11789.5|11786.7|37
1654004180000|2022-05-31 13:36:20|11793|11790.2|11792.5|11789.7|11795.6|11792.8|11791.5|11788.7|30
1654004190000|2022-05-31 13:36:30|11792.1|11789.3|11796|11793.2|11797.8|11795|11791.5|11788.7|54
1654004200000|2022-05-31 13:36:40|11796.5|11793.7|11792.5|11789.7|11797.5|11794.7|11789|11786.2|45
1654004210000|2022-05-31 13:36:50|11792.8|11790|11795.5|11792.7|11795.5|11792.7|11789.5|11786.7|24
1654004220000|2022-05-31 13:37:00|11795.7|11792.9|11792|11789.2|11797.2|11794.4|11791.2|11788.4|42
1654004230000|2022-05-31 13:37:10|11792.7|11789.9|11796.5|11793.7|11796.5|11793.7|11789.5|11786.7|70
1654004240000|2022-05-31 13:37:20|11796.2|11793.4|11792|11789.2|11802.5|11799.7|11790.2|11787.4|136
1654004250000|2022-05-31 13:37:30|11792.2|11789.4|11791|11788.2|11794|11791.2|11788.5|11785.7|36
1654004260000|2022-05-31 13:37:40|11790.7|11787.9|11789|11786.2|11791.5|11788.7|11787.9|11785.1|21
1654004270000|2022-05-31 13:37:50|11789.2|11786.4|11793|11790.2|11796|11793.2|11789.2|11786.4|29
1654004280000|2022-05-31 13:38:00|11793.7|11790.9|11792.7|11789.9|11795|11792.2|11789.5|11786.7|43
1654004290000|2022-05-31 13:38:10|11793.2|11790.4|11796|11793.2|11796|11793.2|11792.2|11789.4|22
1654004300000|2022-05-31 13:38:20|11795.4|11792.6|11784|11781.2|11795.5|11792.7|11784|11781.2|61
1654004310000|2022-05-31 13:38:30|11784.2|11781.4|11795.5|11792.7|11799.5|11796.7|11784.2|11781.4|42
1654004320000|2022-05-31 13:38:40|11795.7|11792.9|11790.7|11787.9|11797|11794.2|11790.5|11787.7|24
1654004330000|2022-05-31 13:38:50|11791.2|11788.4|11789|11786.2|11791.2|11788.4|11787|11784.2|19
1654004340000|2022-05-31 13:39:00|11789.2|11786.4|11781.5|11778.7|11790|11787.2|11780.4|11777.6|107
1654004350000|2022-05-31 13:39:10|11781.7|11778.9|11783.2|11780.4|11785.5|11782.7|11779.4|11776.6|54
1654004360000|2022-05-31 13:39:20|11783|11780.2|11783.7|11780.9|11784.1|11781.2|11778|11775.2|55
1654004370000|2022-05-31 13:39:30|11783.4|11780.6|11785.4|11782.6|11789.9|11787.1|11783.4|11780.6|25
1654004380000|2022-05-31 13:39:40|11784.3|11781.5|11782.4|11779.6|11784.9|11782.1|11782.4|11779.6|19
1654004390000|2022-05-31 13:39:50|11782.7|11779.9|11787.2|11784.4|11787.4|11784.6|11780.2|11777.4|33
1654004400000|2022-05-31 13:40:00|11787.4|11784.6|11786.4|11783.6|11792.4|11789.6|11786.2|11783.4|49
1654004410000|2022-05-31 13:40:10|11785.9|11783.1|11791.9|11789.1|11793.2|11790.4|11785.9|11783.1|22
1654004420000|2022-05-31 13:40:20|11792.8|11790|11789.9|11787.1|11795.2|11792.4|11789.4|11786.6|21
1654004430000|2022-05-31 13:40:30|11790.2|11787.4|11788.9|11786.1|11792|11789.2|11787.9|11785.1|28
1654004440000|2022-05-31 13:40:40|11789.3|11785.3|11784.7|11781.9|11789.3|11786.1|11784.4|11781.6|43
1654004450000|2022-05-31 13:40:50|11784.9|11782.1|11784.7|11781.9|11786.9|11784.1|11781.4|11778.6|31
1654004460000|2022-05-31 13:41:00|11784.4|11781.6|11772.4|11769.6|11786.3|11783.1|11771.4|11768.6|115
1654004470000|2022-05-31 13:41:10|11771.9|11769.1|11760.9|11758.1|11773.2|11770.4|11759.4|11756.6|146
1654004480000|2022-05-31 13:41:20|11761.3|11758.5|11760.4|11757.6|11768.1|11764.4|11760.1|11757.3|119
1654004490000|2022-05-31 13:41:30|11759.8|11757|11755.4|11752.6|11761.4|11758.6|11752.4|11749.6|65
1654004500000|2022-05-31 13:41:40|11756.4|11753.6|11752.2|11749.4|11757.4|11754.6|11748.4|11745.6|135
1654004510000|2022-05-31 13:41:50|11752.4|11749.6|11760.6|11757.8|11760.9|11758.1|11751.4|11748.6|74
1654004520000|2022-05-31 13:42:00|11760.4|11757.6|11769.1|11766.3|11769.1|11766.3|11758.4|11755.2|62
1654004530000|2022-05-31 13:42:10|11769.4|11766.6|11763.1|11760.3|11772.5|11769.3|11760.1|11757.3|94
1654004540000|2022-05-31 13:42:20|11762.6|11759.8|11765.9|11763.1|11767.9|11765.1|11762.6|11759.8|45
1654004550000|2022-05-31 13:42:30|11764.9|11762.1|11762.9|11760.1|11765.1|11762.3|11761.9|11759.1|32
1654004560000|2022-05-31 13:42:40|11763.9|11761.1|11757.4|11754.6|11764|11761.1|11754.4|11751.6|82
1654004570000|2022-05-31 13:42:50|11756.9|11754.1|11757.4|11754.6|11759.4|11756.6|11754.4|11751.6|31
1654004580000|2022-05-31 13:43:00|11758.8|11756|11751.4|11748.6|11758.9|11756.1|11751.4|11748.6|31
1654004590000|2022-05-31 13:43:10|11751.9|11749.1|11756.4|11753.6|11756.4|11753.6|11751.4|11748.2|23
1654004600000|2022-05-31 13:43:20|11756.9|11754.1|11758|11754|11761.4|11758.6|11756.9|11753.8|28
1654004610000|2022-05-31 13:43:30|11757.1|11754.3|11758.9|11756.1|11760|11757.1|11752.9|11750.1|52
1654004620000|2022-05-31 13:43:40|11757.4|11754.6|11759.2|11756.4|11759.4|11756.6|11756.9|11754|16
1654004630000|2022-05-31 13:43:50|11759.4|11756.6|11758.9|11756.1|11761.9|11759.1|11756.7|11753.6|25
1654004640000|2022-05-31 13:44:00|11760|11756|11760.9|11758.1|11761|11758.1|11753.7|11750.9|59
1654004650000|2022-05-31 13:44:10|11761.4|11758.6|11758|11754|11766|11762.1|11757.9|11754|74
1654004660000|2022-05-31 13:44:20|11756.9|11754.1|11759.2|11755.2|11759.2|11756.1|11754.6|11751.8|20
1654004670000|2022-05-31 13:44:30|11758.7|11755.9|11758.9|11756.1|11763.4|11760.6|11758.7|11755.8|32
1654004680000|2022-05-31 13:44:40|11757.9|11755.1|11755.9|11753.1|11759.5|11756.7|11755.6|11752|69
1654004690000|2022-05-31 13:44:50|11755.3|11752.5|11758.9|11756.1|11759.5|11756.1|11755.1|11750.3|24
1654004700000|2022-05-31 13:45:00|11759.7|11756.9|11762.7|11759.9|11762.7|11759.9|11751.4|11748.6|130
1654004710000|2022-05-31 13:45:10|11762.4|11759.6|11758.7|11755.9|11762.8|11759.6|11757.4|11754.6|15
1654004720000|2022-05-31 13:45:20|11758.9|11756.1|11755.9|11753.1|11759|11756.1|11751.6|11748.2|51
1654004730000|2022-05-31 13:45:30|11756.1|11753.3|11746.3|11743.5|11756.2|11753.3|11745.3|11742.5|55
1654004740000|2022-05-31 13:45:40|11745.8|11743|11749.6|11746.8|11751.3|11748.5|11740.3|11737.5|83
1654004750000|2022-05-31 13:45:50|11749.3|11746.5|11749.1|11746.3|11750.4|11747.5|11747.3|11744.5|24
1654004760000|2022-05-31 13:46:00|11748.8|11746|11750.3|11747.5|11750.7|11747.5|11746.8|11744|24
1654004770000|2022-05-31 13:46:10|11749.8|11747|11751.8|11749|11758.8|11756|11749.3|11746.5|81
1654004780000|2022-05-31 13:46:20|11751.3|11748.5|11751.3|11748.5|11754.8|11752|11749.3|11746.5|35
1654004790000|2022-05-31 13:46:30|11752.4|11748.4|11756.7|11753.9|11758.4|11755.6|11752.1|11748.2|25
1654004800000|2022-05-31 13:46:40|11756.9|11754.1|11756.9|11754.1|11756.9|11754.1|11755.9|11753.1|15
1654004810000|2022-05-31 13:46:50|11757.2|11754.4|11755.1|11752.3|11757.2|11754.4|11751.4|11748.6|34
1654004820000|2022-05-31 13:47:00|11755.4|11752.6|11747.8|11745|11755.4|11752.6|11746.8|11744|48
1654004830000|2022-05-31 13:47:10|11747.5|11744.7|11747|11744.2|11753.9|11751.1|11744.8|11742|34
1654004840000|2022-05-31 13:47:20|11746.8|11744|11746.3|11743.5|11749.1|11746.3|11744.8|11742|30
1654004850000|2022-05-31 13:47:30|11745.8|11743|11751.3|11748.5|11751.8|11749|11745.3|11742.5|22
1654004860000|2022-05-31 13:47:40|11750.8|11748|11751.8|11749|11752.8|11750|11748.8|11746|21
1654004870000|2022-05-31 13:47:50|11751.5|11748.7|11752.3|11749.5|11752.8|11750|11750.1|11747.3|13
1654004880000|2022-05-31 13:48:00|11751.8|11749|11754.8|11752|11756.4|11753.6|11748.8|11746|95
1654004890000|2022-05-31 13:48:10|11755.4|11752.6|11756.8|11754|11758|11755.2|11749.5|11746.7|90
1654004900000|2022-05-31 13:48:20|11757.3|11754.5|11757.1|11754.3|11761.1|11758.3|11756.8|11754|25
1654004910000|2022-05-31 13:48:30|11757.3|11754.5|11754.8|11752|11757.8|11755|11751.8|11749|61
1654004920000|2022-05-31 13:48:40|11755.1|11752.3|11753.8|11751|11757.3|11754.5|11751.3|11748.5|57
1654004930000|2022-05-31 13:48:50|11753.3|11750.5|11755.3|11752.5|11755.8|11753|11751.6|11748.8|25
1654004940000|2022-05-31 13:49:00|11755.8|11753|11765.5|11762.7|11766.8|11764|11755.8|11753|94
1654004950000|2022-05-31 13:49:10|11765.3|11762.5|11761.3|11758.5|11766.2|11763.3|11760.5|11757.7|43
1654004960000|2022-05-31 13:49:20|11760.1|11757.3|11756.3|11753.5|11760.1|11757.3|11754.5|11751.7|348
1654004970000|2022-05-31 13:49:30|11755.3|11752.5|11753.7|11750.9|11756|11753.2|11751.1|11748.3|92
1654004980000|2022-05-31 13:49:40|11753.4|11750.6|11748.2|11745.4|11755.2|11752.4|11746.7|11743.9|90
1654004990000|2022-05-31 13:49:50|11747.9|11745.1|11752.7|11749.9|11753.2|11750.4|11747.9|11745.1|41
1654005000000|2022-05-31 13:50:00|11753.2|11750.4|11763.7|11760.9|11764.7|11761.9|11752.7|11749.9|122
1654005010000|2022-05-31 13:50:10|11762.3|11759.5|11762.2|11759.4|11766.2|11763.4|11761.2|11758.4|56
1654005020000|2022-05-31 13:50:20|11762.8|11760|11762.2|11759.4|11765.7|11762.9|11760|11757.2|57
1654005030000|2022-05-31 13:50:30|11761.8|11759|11764.2|11761.4|11764.7|11761.9|11761.2|11758.4|92
1654005040000|2022-05-31 13:50:40|11764|11761.2|11762.5|11759.7|11764.8|11762|11760.2|11757.4|63
1654005050000|2022-05-31 13:50:50|11762|11759.2|11768.2|11765.4|11769|11766.2|11761.7|11758.9|75
1654005060000|2022-05-31 13:51:00|11769.2|11766.4|11767.5|11764.7|11771.2|11768.4|11767.5|11764.7|80
1654005070000|2022-05-31 13:51:10|11766.2|11763.4|11761|11758.2|11766.7|11763.9|11759.7|11756.9|56
1654005080000|2022-05-31 13:51:20|11760.7|11757.9|11759.2|11756.4|11762.5|11759.7|11756.7|11753.9|64
1654005090000|2022-05-31 13:51:30|11759.4|11756.6|11754.7|11751.9|11761.7|11758.9|11753.4|11750.6|115
1654005100000|2022-05-31 13:51:40|11755.2|11752.4|11751.7|11748.9|11755.2|11752.4|11749.2|11746.4|51
1654005110000|2022-05-31 13:51:50|11751.2|11748.4|11748|11745.2|11751.7|11748.9|11745.4|11742.6|83
1654005120000|2022-05-31 13:52:00|11748.2|11745.4|11748.9|11746.1|11751.2|11748.4|11746.7|11743.9|30
1654005130000|2022-05-31 13:52:10|11748.7|11745.9|11746.7|11743.9|11748.7|11745.9|11742.7|11739.9|76
1654005140000|2022-05-31 13:52:20|11746.4|11743.6|11744.7|11741.9|11748.7|11745.9|11742.7|11739.9|132
1654005150000|2022-05-31 13:52:30|11744.9|11742.1|11760.5|11757.7|11760.5|11757.7|11744.9|11742.1|56
1654005160000|2022-05-31 13:52:40|11761|11758.2|11760.2|11757.4|11763.5|11760.7|11757.6|11753.6|61
1654005170000|2022-05-31 13:52:50|11761.2|11758.4|11759.7|11756.9|11761.2|11758.4|11758.7|11755.9|28
1654005180000|2022-05-31 13:53:00|11759.9|11757.1|11762.7|11759.9|11762.7|11759.9|11758.4|11755.6|21
1654005190000|2022-05-31 13:53:10|11764|11760|11757.4|11754.6|11764.7|11761.9|11757.4|11754.6|80
1654005200000|2022-05-31 13:53:20|11757.7|11754.9|11754.7|11751.9|11761.2|11758.4|11754.7|11751.9|43
1654005210000|2022-05-31 13:53:30|11754.9|11752.1|11754.7|11751.9|11757.7|11754.9|11754.2|11751.4|22
1654005220000|2022-05-31 13:53:40|11754.4|11751.6|11758.9|11756.1|11761|11758.2|11753.9|11751.1|15
1654005230000|2022-05-31 13:53:50|11758.7|11755.9|11762.7|11759.9|11762.7|11759.9|11758.2|11755.4|26
1654005240000|2022-05-31 13:54:00|11763|11760.2|11765.2|11762.4|11767.2|11764.4|11762.2|11759.4|47
1654005250000|2022-05-31 13:54:10|11765.5|11762.7|11767.2|11764.4|11768.2|11765.4|11764.7|11761.9|34
1654005260000|2022-05-31 13:54:20|11767.7|11764.9|11766.7|11763.9|11770.2|11767.4|11764.1|11761.3|30
1654005270000|2022-05-31 13:54:30|11766.2|11763.4|11766.7|11763.9|11770.3|11767.5|11766.2|11763.4|20
1654005280000|2022-05-31 13:54:40|11767|11764.2|11765.7|11762.9|11767.7|11764.9|11763.1|11760.3|13
1654005290000|2022-05-31 13:54:50|11765.2|11762.4|11767.7|11764.9|11768.7|11765.9|11765.2|11762.4|8
1654005300000|2022-05-31 13:55:00|11767.2|11764.4|11752.2|11749.4|11767.2|11764.4|11749.9|11747.1|104
1654005310000|2022-05-31 13:55:10|11752.5|11749.7|11748.2|11745.4|11753.5|11750.7|11747.9|11745.1|85
1654005320000|2022-05-31 13:55:20|11747.9|11745.1|11751.7|11748.9|11755.4|11752.6|11747.2|11744.4|56
1654005330000|2022-05-31 13:55:30|11750.9|11748.1|11751.1|11748.3|11751.1|11748.3|11745.4|11742.6|160
1654005340000|2022-05-31 13:55:40|11751.7|11748.9|11745.6|11742.8|11751.7|11748.9|11742.6|11739.8|124
1654005350000|2022-05-31 13:55:50|11745.9|11743.1|11753.7|11750.9|11755.9|11753.1|11745.9|11743.1|58
1654005360000|2022-05-31 13:56:00|11753.2|11750.4|11755.1|11752.3|11756.4|11753.6|11750.7|11747.9|46
1654005370000|2022-05-31 13:56:10|11754.7|11751.9|11757.7|11754.9|11759.2|11756.4|11753.4|11750.6|71
1654005380000|2022-05-31 13:56:20|11758|11755.2|11756.5|11753.7|11760.2|11757.4|11753.7|11750.9|29
1654005390000|2022-05-31 13:56:30|11756.7|11753.9|11759.7|11756.9|11760.2|11757.4|11755.9|11753.1|26
1654005400000|2022-05-31 13:56:40|11759.4|11756.6|11754.7|11751.9|11759.4|11756.6|11751.7|11748.9|27
1654005410000|2022-05-31 13:56:50|11755.2|11752.4|11759.3|11756.5|11760.3|11757.5|11752.7|11749.9|43
1654005420000|2022-05-31 13:57:00|11757.5|11754.7|11760.8|11758|11761.8|11759|11756.7|11753.9|152
1654005430000|2022-05-31 13:57:10|11760.5|11757.7|11762.8|11760|11762.8|11760|11759.3|11756.5|18
1654005440000|2022-05-31 13:57:20|11763|11760.2|11762|11759.2|11763.5|11760.7|11758.5|11755.7|29
1654005450000|2022-05-31 13:57:30|11762.3|11759.5|11761|11758.2|11763|11760.2|11760.8|11758|20
1654005460000|2022-05-31 13:57:40|11761.3|11758.5|11753.8|11751|11762.4|11758.7|11753.8|11751|26
1654005470000|2022-05-31 13:57:50|11753.5|11750.7|11756|11753.2|11756.3|11753.5|11752.3|11748.6|26
1654005480000|2022-05-31 13:58:00|11756.3|11753.5|11756.8|11754|11756.8|11754|11753.3|11750.5|17
1654005490000|2022-05-31 13:58:10|11756.3|11753.5|11757.8|11755|11761.3|11758.5|11756.3|11753.5|40
1654005500000|2022-05-31 13:58:20|11758.1|11755.3|11757.3|11754.5|11760|11757.2|11756|11753.2|16
1654005510000|2022-05-31 13:58:30|11756.7|11753.9|11754.3|11751.5|11756.7|11753.9|11751.8|11749|46
1654005520000|2022-05-31 13:58:40|11754.5|11751.7|11753.3|11750.5|11754.5|11751.7|11752.3|11749.5|13
1654005530000|2022-05-31 13:58:50|11753|11750.2|11750.8|11748|11754.3|11751.5|11750.8|11748|17
1654005540000|2022-05-31 13:59:00|11750.5|11747.7|11750.2|11747.4|11750.7|11747.9|11746.3|11743.5|45
1654005550000|2022-05-31 13:59:10|11751|11748.2|11751.2|11748.4|11754|11751.2|11750.7|11747.9|14
1654005560000|2022-05-31 13:59:20|11751.5|11748.7|11750|11747.2|11753.2|11750.4|11748.2|11745.4|20
1654005570000|2022-05-31 13:59:30|11749.7|11746.9|11748.2|11745.4|11749.7|11746.9|11746|11743.2|21
1654005580000|2022-05-31 13:59:40|11748.5|11745.7|11746.6|11742.6|11749.7|11746.9|11745.7|11740.1|35
1654005590000|2022-05-31 13:59:50|11748.1|11740.1|11749.7|11746.9|11752.2|11749.4|11746.6|11739.1|76
1654005600000|2022-05-31 14:00:00|11750|11746|11747.1|11743.1|11750|11746|11744.9|11741.5|51
1654005610000|2022-05-31 14:00:10|11747.8|11745|11751.5|11748.7|11751.5|11748.7|11746.5|11742.8|23
1654005620000|2022-05-31 14:00:20|11752|11749.2|11752.5|11749.7|11755.5|11752.7|11748.5|11745.7|43
1654005630000|2022-05-31 14:00:30|11752.2|11749.4|11746.5|11743.7|11755.8|11752.9|11746.2|11743.4|35
1654005640000|2022-05-31 14:00:40|11746.7|11743.9|11745.7|11742.9|11749.9|11746.4|11740.2|11737.4|113
1654005650000|2022-05-31 14:00:50|11746|11743.2|11744.7|11741.9|11746.2|11743.4|11740.2|11737.4|70
1654005660000|2022-05-31 14:01:00|11744.4|11741.6|11734.6|11731.8|11744.4|11741.6|11734.2|11731.4|152
1654005670000|2022-05-31 14:01:10|11734.4|11731.6|11738.7|11735.9|11739|11736.2|11732.6|11729.8|175
1654005680000|2022-05-31 14:01:20|11738.2|11735.4|11735.7|11732.9|11738.7|11735.9|11735.2|11732.4|29
1654005690000|2022-05-31 14:01:30|11735.5|11732.7|11733.2|11730.4|11736.2|11733.4|11733.2|11730.4|24
1654005700000|2022-05-31 14:01:40|11733.4|11730.6|11732.7|11729.9|11733.7|11730.9|11728.6|11725.8|88
1654005710000|2022-05-31 14:01:50|11732.4|11729.6|11731.2|11728.4|11734.2|11731.4|11730.2|11727.4|24
1654005720000|2022-05-31 14:02:00|11728.2|11725.4|11729.2|11726.4|11731.2|11728.4|11722.2|11719.4|257
1654005730000|2022-05-31 14:02:10|11728.9|11726.1|11725.4|11722.6|11728.9|11726.1|11721.7|11718.9|99
1654005740000|2022-05-31 14:02:20|11725.2|11722.4|11725.6|11722.8|11726.9|11724.1|11723.9|11721.1|52
1654005750000|2022-05-31 14:02:30|11725.2|11722.4|11726.9|11724.1|11734.2|11731.4|11724.2|11721.4|337
1654005760000|2022-05-31 14:02:40|11726.7|11723.9|11724.4|11721.6|11728.2|11725.4|11718.2|11715.4|210
1654005770000|2022-05-31 14:02:50|11725.4|11722.6|11727.2|11724.4|11728.7|11725.9|11723.7|11720.9|65
1654005780000|2022-05-31 14:03:00|11726.6|11723.8|11726.9|11724.1|11731.5|11728.7|11725.7|11722.9|43
1654005790000|2022-05-31 14:03:10|11726.7|11723.9|11731.2|11728.4|11732.7|11729.9|11726.2|11723.4|76
1654005800000|2022-05-31 14:03:20|11730.9|11728.1|11724.3|11721.5|11730.9|11728.1|11724.3|11721.5|64
1654005810000|2022-05-31 14:03:30|11724.1|11721.3|11728.9|11726.1|11728.9|11726.1|11722.6|11719.8|35
1654005820000|2022-05-31 14:03:40|11729.1|11726.3|11729.6|11726.8|11730.4|11727.6|11726.1|11723.3|56
1654005830000|2022-05-31 14:03:50|11729.9|11727.1|11732.1|11729.3|11733.8|11731|11728.6|11725.8|61
1654005840000|2022-05-31 14:04:00|11732.6|11729.8|11723.5|11720.7|11734.3|11731.5|11723.5|11720.7|74
1654005850000|2022-05-31 14:04:10|11723.1|11720.3|11728.6|11725.8|11729.3|11726.5|11723.1|11720.3|67
1654005860000|2022-05-31 14:04:20|11728.3|11725.5|11723.9|11721.1|11728.3|11725.5|11720.8|11718|63
1654005870000|2022-05-31 14:04:30|11724.1|11721.3|11723.6|11720.8|11727.9|11725.1|11723.3|11720.5|80
1654005880000|2022-05-31 14:04:40|11723.3|11720.5|11725.9|11723.1|11727.6|11724.8|11723.1|11720.3|25
1654005890000|2022-05-31 14:04:50|11725.6|11722.8|11722.6|11719.8|11725.9|11723.1|11722.6|11719.8|15
1654005900000|2022-05-31 14:05:00|11721.6|11718.8|11717.6|11714.8|11721.6|11718.8|11711.6|11708.8|204
1654005910000|2022-05-31 14:05:10|11716.6|11713.8|11718.9|11716.1|11719.4|11716.6|11715.1|11712.3|50
1654005920000|2022-05-31 14:05:20|11719.1|11716.3|11715.6|11712.8|11720.6|11717.8|11714.8|11712|89
1654005930000|2022-05-31 14:05:30|11715.9|11713.1|11715.4|11712.6|11718.3|11715.5|11714.6|11711.8|114
1654005940000|2022-05-31 14:05:40|11715.3|11712.5|11724.6|11721.8|11725.9|11723.1|11709.3|11706.5|176
1654005950000|2022-05-31 14:05:50|11724.3|11721.5|11724.3|11721.5|11724.6|11721.8|11720.3|11717.5|39
1654005960000|2022-05-31 14:06:00|11724.1|11721.3|11719.6|11716.8|11724.1|11721.3|11718.6|11715.8|68
1654005970000|2022-05-31 14:06:10|11719.9|11717.1|11717.1|11714.3|11721.1|11718.3|11713.6|11710.8|50
1654005980000|2022-05-31 14:06:20|11717.6|11714.8|11721.1|11718.3|11721.6|11718.8|11717.6|11714.8|24
1654005990000|2022-05-31 14:06:30|11720.8|11718|11720.1|11717.3|11721.1|11718.3|11718.6|11715.8|11
1654006000000|2022-05-31 14:06:40|11719.8|11717|11721.1|11718.3|11723|11720.2|11716.6|11713.8|50
1654006010000|2022-05-31 14:06:50|11722.1|11719.3|11722.6|11719.8|11724.1|11721.3|11720.6|11717.8|29
1654006020000|2022-05-31 14:07:00|11722.8|11720|11734.6|11731.8|11735.3|11732.5|11722.3|11719.5|104
1654006030000|2022-05-31 14:07:10|11734.3|11731.5|11735.8|11733|11736.1|11733.3|11732.6|11729.8|81
1654006040000|2022-05-31 14:07:20|11735.6|11732.8|11734.1|11731.3|11736.7|11733.9|11733.3|11730.5|52
1654006050000|2022-05-31 14:07:30|11733.6|11730.8|11738.1|11735.3|11739.1|11736.3|11733.6|11730.8|181
1654006060000|2022-05-31 14:07:40|11739.1|11736.3|11751|11748.2|11753.3|11749.9|11738.1|11735.3|204
1654006070000|2022-05-31 14:07:50|11751.5|11748.7|11750.2|11747.4|11753|11750.2|11748.7|11745.9|109
1654006080000|2022-05-31 14:08:00|11749.9|11747.1|11752.2|11749.4|11752.2|11749.4|11747.7|11744.9|44
1654006090000|2022-05-31 14:08:10|11752.5|11749.7|11748.7|11745.9|11753|11750.2|11746.9|11744.1|44
1654006100000|2022-05-31 14:08:20|11749|11746.2|11744.2|11741.4|11750|11747.2|11742.7|11739.9|51
1654006110000|2022-05-31 14:08:30|11744.5|11741.7|11741.4|11738.6|11744.5|11741.7|11739.7|11736.9|51
1654006120000|2022-05-31 14:08:40|11741.2|11738.4|11735.7|11732.9|11741.2|11738.4|11733.4|11730.6|46
1654006130000|2022-05-31 14:08:50|11736.2|11733.4|11728.4|11725.6|11736.7|11733.9|11727.4|11724.6|89
1654006140000|2022-05-31 14:09:00|11727.1|11724.3|11732.7|11729.9|11733.2|11730.4|11725.9|11723.1|53
1654006150000|2022-05-31 14:09:10|11732.4|11729.6|11735.7|11732.9|11738.2|11735.4|11732.1|11729.3|67
1654006160000|2022-05-31 14:09:20|11736.2|11733.4|11738.2|11735.4|11738.2|11735.4|11734.2|11731.4|35
1654006170000|2022-05-31 14:09:30|11738.7|11735.9|11733.4|11730.6|11738.7|11735.9|11730.9|11728.1|71
1654006180000|2022-05-31 14:09:40|11732.9|11730.1|11730.4|11727.6|11735.2|11732.4|11730.1|11727.3|23
1654006190000|2022-05-31 14:09:50|11731|11728.2|11729.4|11726.6|11733.2|11730.4|11729.2|11726.4|19
1654006200000|2022-05-31 14:10:00|11728.9|11726.1|11730|11727.2|11731|11728.2|11727|11724.2|46
1654006210000|2022-05-31 14:10:10|11730.2|11727.4|11725.6|11722.8|11730.7|11727.9|11725.1|11722.3|54
1654006220000|2022-05-31 14:10:20|11725.3|11722.5|11711.3|11708.5|11727.1|11724.3|11711.3|11708.5|176
1654006230000|2022-05-31 14:10:30|11710.8|11708|11714.5|11711.7|11717.5|11714.7|11710|11707.2|79
1654006240000|2022-05-31 14:10:40|11714.3|11711.5|11713|11710.2|11715.1|11712.3|11712|11709.2|29
1654006250000|2022-05-31 14:10:50|11713.3|11710.5|11712.5|11709.7|11713.5|11710.7|11709.5|11706.7|38
1654006260000|2022-05-31 14:11:00|11712.3|11709.5|11698|11695.2|11712.3|11709.5|11697.3|11694.5|217
1654006270000|2022-05-31 14:11:10|11698.5|11695.7|11702.5|11699.7|11706|11703.2|11698.5|11695.7|111
1654006280000|2022-05-31 14:11:20|11702.8|11700|11703.5|11700.7|11704|11701.2|11699.5|11696.7|65
1654006290000|2022-05-31 14:11:30|11703|11700.2|11702|11699.2|11707|11704.2|11701.5|11698.7|114
1654006300000|2022-05-31 14:11:40|11702.3|11699.5|11699.2|11696.4|11702.3|11699.5|11697.3|11694.5|183
1654006310000|2022-05-31 14:11:50|11699|11696.2|11702|11699.2|11704|11701.2|11698|11695.2|84
1654006320000|2022-05-31 14:12:00|11702.2|11699.4|11699.5|11696.7|11703|11700.2|11699.5|11696.7|64
1654006330000|2022-05-31 14:12:10|11699|11696.2|11698.4|11695.6|11700|11697.2|11693.2|11690.4|281
1654006340000|2022-05-31 14:12:20|11698.7|11695.9|11698.4|11695.6|11699.7|11696.9|11696.6|11693.8|51
1654006350000|2022-05-31 14:12:30|11697.4|11694.6|11697.9|11695.1|11698.4|11695.6|11696.9|11694.1|19
1654006360000|2022-05-31 14:12:40|11698|11695.2|11695.4|11692.6|11698.4|11695.6|11683.3|11680.5|413
1654006370000|2022-05-31 14:12:50|11694.9|11692.1|11684.1|11681.3|11695.7|11692.9|11682.6|11679.8|192
1654006380000|2022-05-31 14:13:00|11684.3|11681.5|11680.5|11677.7|11685.6|11682.8|11676.5|11673.7|350
1654006390000|2022-05-31 14:13:10|11679.5|11676.7|11680.5|11677.7|11689.8|11687|11677.3|11674.5|342
1654006400000|2022-05-31 14:13:20|11680|11677.2|11688.6|11685.8|11689.3|11686.5|11679|11676.2|99
1654006410000|2022-05-31 14:13:30|11688.8|11686|11697.3|11694.5|11697.8|11695|11688.8|11686|103
1654006420000|2022-05-31 14:13:40|11697.6|11694.8|11690.3|11687.5|11697.6|11694.8|11688.8|11686|60
1654006430000|2022-05-31 14:13:50|11690.9|11688.1|11694.3|11691.5|11694.8|11692|11690.1|11687.3|18
1654006440000|2022-05-31 14:14:00|11694.8|11692|11692.8|11690|11696.6|11693.8|11692.8|11690|32
1654006450000|2022-05-31 14:14:10|11691.8|11689|11695.6|11692.8|11696.3|11693.5|11689.8|11687|47
1654006460000|2022-05-31 14:14:20|11695.5|11692.7|11709.5|11706.7|11710.3|11707.5|11695.3|11692.5|108
1654006470000|2022-05-31 14:14:30|11709.8|11707|11708.1|11705.3|11709.8|11707|11701.8|11699|74
1654006480000|2022-05-31 14:14:40|11707.8|11705|11709.3|11706.5|11710.3|11707.5|11705.8|11703|53
1654006490000|2022-05-31 14:14:50|11709|11706.2|11711.5|11708.7|11715.3|11712.5|11708.8|11706|101
1654006500000|2022-05-31 14:15:00|11711.3|11708.5|11719.4|11716.6|11719.9|11717.1|11708.8|11706|252
1654006510000|2022-05-31 14:15:10|11719.1|11716.3|11718.8|11716|11724.4|11721.6|11718.1|11715.3|224
1654006520000|2022-05-31 14:15:20|11719.3|11716.5|11720.8|11718|11721.8|11719|11715.8|11713|53
1654006530000|2022-05-31 14:15:30|11721.4|11718.6|11722.3|11719.5|11722.8|11720|11719.8|11717|28
1654006540000|2022-05-31 14:15:40|11721.5|11718.7|11719.8|11717|11723.3|11720.5|11717.3|11714.5|68
1654006550000|2022-05-31 14:15:50|11719.2|11716.4|11719.3|11716.5|11721|11718.2|11718.8|11716|59
1654006560000|2022-05-31 14:16:00|11718.7|11715.9|11725.9|11723.1|11727.9|11725.1|11716|11713.2|283
1654006570000|2022-05-31 14:16:10|11726.9|11724.1|11723.8|11721|11730.4|11727.6|11722.9|11720.1|139
1654006580000|2022-05-31 14:16:20|11724.1|11721.3|11720.8|11718|11724.3|11721.5|11720.8|11718|37
1654006590000|2022-05-31 14:16:30|11721.1|11718.3|11717.7|11714.9|11722.8|11719.5|11715.7|11712.9|92
1654006600000|2022-05-31 14:16:40|11717.5|11714.7|11713.7|11710.9|11720.1|11716.9|11711.7|11708.9|58
1654006610000|2022-05-31 14:16:50|11713.5|11710.7|11716|11713.2|11716.2|11713.4|11712.5|11709.7|55
1654006620000|2022-05-31 14:17:00|11715.7|11712.9|11718.7|11715.9|11719.2|11716.4|11710.5|11707.7|99
1654006630000|2022-05-31 14:17:10|11719.7|11716.9|11727.8|11725|11727.8|11725|11719.7|11716.9|102
1654006640000|2022-05-31 14:17:20|11728.1|11725.3|11718.5|11715.7|11729.1|11726.3|11717.5|11714.7|73
1654006650000|2022-05-31 14:17:30|11720.5|11717.7|11723.5|11720.7|11724.5|11721.7|11720.5|11717.7|29
1654006660000|2022-05-31 14:17:40|11723.6|11719.6|11722.7|11719.9|11724.5|11721.7|11721.7|11718.9|14
1654006670000|2022-05-31 14:17:50|11722.2|11719.4|11719.5|11716.7|11723.2|11720.4|11718.2|11715.4|43
1654006680000|2022-05-31 14:18:00|11719.7|11716.9|11717.5|11714.7|11720.7|11717.9|11717.2|11714.4|43
1654006690000|2022-05-31 14:18:10|11717.8|11715|11718.2|11715.4|11721.5|11718.7|11717.7|11714.9|19
1654006700000|2022-05-31 14:18:20|11717.9|11715.1|11723.7|11720.9|11723.7|11720.9|11715.2|11712.4|25
1654006710000|2022-05-31 14:18:30|11722.4|11719.6|11722|11719.2|11722.7|11719.9|11717|11714.2|64
1654006720000|2022-05-31 14:18:40|11721.4|11718.6|11717.7|11714.9|11721.5|11718.7|11716.2|11713.4|23
1654006730000|2022-05-31 14:18:50|11717.9|11715.1|11716.7|11713.9|11718.9|11716.1|11716.2|11713.4|31
1654006740000|2022-05-31 14:19:00|11717.2|11714.4|11706.2|11703.4|11717.2|11714.4|11701.4|11698.6|117
1654006750000|2022-05-31 14:19:10|11705.9|11703.1|11709.2|11706.4|11710.2|11707.4|11704.7|11701.9|48
1654006760000|2022-05-31 14:19:20|11709.4|11706.6|11705.9|11703.1|11713.2|11710.4|11702.7|11699.9|119
1654006770000|2022-05-31 14:19:30|11706.7|11703.9|11703.1|11700.3|11706.7|11703.9|11702.2|11699.4|66
1654006780000|2022-05-31 14:19:40|11703.2|11700.4|11704.2|11701.4|11705.2|11702.4|11699.7|11696.9|49
1654006790000|2022-05-31 14:19:50|11703.6|11700.8|11703.6|11700.8|11705.4|11702.6|11700.3|11697.5|312
1654006800000|2022-05-31 14:20:00|11703|11700.2|11708.9|11706.1|11709.1|11706.3|11699.5|11696.7|149
1654006810000|2022-05-31 14:20:10|11708.6|11705.8|11709.6|11706.8|11712.5|11709.1|11705.1|11702.3|58
1654006820000|2022-05-31 14:20:20|11709.9|11707.1|11705.6|11702.8|11711.6|11708.8|11705.6|11702.8|42
1654006830000|2022-05-31 14:20:30|11705.1|11702.3|11705.6|11702.8|11706.6|11703.8|11703.8|11701|21
1654006840000|2022-05-31 14:20:40|11706.6|11703.8|11708.6|11705.8|11709.6|11706.8|11703.5|11700.7|43
1654006850000|2022-05-31 14:20:50|11708|11705.2|11704.5|11701.7|11708|11705.2|11701.3|11698.5|42
1654006860000|2022-05-31 14:21:00|11704|11701.2|11702.8|11700|11705.5|11702.7|11701.5|11698.7|29
1654006870000|2022-05-31 14:21:10|11702.5|11699.7|11706|11703.2|11706.5|11703.7|11702.5|11699.7|35
1654006880000|2022-05-31 14:21:20|11705|11702.2|11701.5|11698.7|11706|11703.2|11699.5|11696.7|25
1654006890000|2022-05-31 14:21:30|11701.1|11698.3|11703|11700.2|11704|11701.2|11699.5|11696.7|22
1654006900000|2022-05-31 14:21:40|11703.6|11700.8|11703|11700.2|11705|11702.2|11701|11698.2|23
1654006910000|2022-05-31 14:21:50|11702.5|11699.7|11704.1|11701.3|11706|11703.2|11702|11699.2|21
1654006920000|2022-05-31 14:22:00|11704.5|11701.7|11696.5|11693.7|11705|11702.2|11696|11693.2|57
1654006930000|2022-05-31 14:22:10|11695.4|11692.6|11693.4|11690.6|11696.4|11693.6|11691.9|11689.1|75
1654006940000|2022-05-31 14:22:20|11693.2|11690.4|11692.9|11690.1|11693.4|11690.6|11690.4|11687.6|67
1654006950000|2022-05-31 14:22:30|11693.5|11690.7|11689.9|11687.1|11696.7|11693.9|11689.9|11687.1|94
1654006960000|2022-05-31 14:22:40|11690.5|11687.7|11697.4|11694.6|11699.4|11696.6|11688.9|11686.1|95
1654006970000|2022-05-31 14:22:50|11696.9|11694.1|11700.2|11697.4|11700.2|11697.4|11695.7|11692.9|22
1654006980000|2022-05-31 14:23:00|11700.4|11697.6|11701.9|11699.1|11705.9|11703.1|11699.2|11696.4|98
1654006990000|2022-05-31 14:23:10|11702.4|11699.6|11701.9|11699.1|11702.9|11700.1|11699.7|11696.9|36
1654007000000|2022-05-31 14:23:20|11701.7|11698.9|11696.2|11693.4|11701.7|11698.9|11696.2|11693.4|36
1654007010000|2022-05-31 14:23:30|11695.4|11692.6|11699.9|11697.1|11700.2|11697.4|11695.4|11692.6|46
1654007020000|2022-05-31 14:23:40|11700.2|11697.4|11705.4|11702.6|11705.4|11702.6|11698.7|11695.9|42
1654007030000|2022-05-31 14:23:50|11705.2|11702.4|11699.4|11696.6|11707.2|11704.4|11698.7|11695.9|108
1654007040000|2022-05-31 14:24:00|11698.6|11695.8|11692.1|11689.3|11698.9|11696.1|11688.8|11686|204
1654007050000|2022-05-31 14:24:10|11692.3|11689.5|11689.5|11686.7|11692.3|11689.5|11686.8|11684|53
1654007060000|2022-05-31 14:24:20|11689.3|11686.5|11687.8|11685|11690.3|11687.5|11687.3|11684.5|49
1654007070000|2022-05-31 14:24:30|11689|11686.2|11691.1|11688.3|11694.7|11691.9|11689|11686.2|196
1654007080000|2022-05-31 14:24:40|11691.3|11688.5|11687.8|11685|11691.6|11688.8|11687.8|11685|46
1654007090000|2022-05-31 14:24:50|11688.3|11685.5|11688.8|11686|11689.6|11686.8|11687.1|11684.3|36
1654007100000|2022-05-31 14:25:00|11688.3|11685.5|11691.8|11689|11693.4|11690.6|11685.8|11683|90
1654007110000|2022-05-31 14:25:10|11691.5|11688.7|11690.3|11687.5|11693.8|11691|11689.3|11686.5|64
1654007120000|2022-05-31 14:25:20|11690.6|11687.8|11681.3|11678.5|11691.3|11688.5|11680.5|11677.7|121
1654007130000|2022-05-31 14:25:30|11681|11678.2|11663.7|11660.9|11681.3|11678.5|11663.2|11660.4|443
1654007140000|2022-05-31 14:25:40|11664|11661.2|11674.8|11670.8|11674.8|11671.4|11662.5|11659.7|127
1654007150000|2022-05-31 14:25:50|11673.2|11670.4|11672.7|11669.9|11674.3|11671.5|11669.5|11666.7|77
1654007160000|2022-05-31 14:26:00|11673|11670.2|11676.2|11673.4|11676.2|11673.4|11669.7|11666.9|98
1654007170000|2022-05-31 14:26:10|11675.7|11672.9|11669.2|11666.4|11675.7|11672.9|11666.2|11663.4|256
1654007180000|2022-05-31 14:26:20|11669.8|11667|11682.7|11679.9|11683.3|11680.5|11669.2|11666.4|260
1654007190000|2022-05-31 14:26:30|11682.3|11679.5|11681.1|11678.3|11682.5|11679.7|11678|11675.2|57
1654007200000|2022-05-31 14:26:40|11681.3|11678.5|11683.4|11680.6|11686.4|11683.6|11680.8|11678|48
1654007210000|2022-05-31 14:26:50|11684.6|11681.8|11686.6|11683.8|11691.4|11688.6|11683.4|11680.6|209
1654007220000|2022-05-31 14:27:00|11686.4|11683.6|11688.4|11685.6|11691.6|11688.8|11685.8|11683|68
1654007230000|2022-05-31 14:27:10|11688.6|11685.8|11688.9|11686.1|11696.9|11694.1|11688.1|11685.3|78
1654007240000|2022-05-31 14:27:20|11688.6|11685.8|11689.9|11687.1|11691.9|11689.1|11688.4|11685.6|68
1654007250000|2022-05-31 14:27:30|11692.4|11689.6|11693.3|11690.5|11695.1|11692.3|11692.3|11689.5|29
1654007260000|2022-05-31 14:27:40|11692.8|11690|11693.3|11690.5|11694.3|11691.5|11690.8|11688|36
1654007270000|2022-05-31 14:27:50|11695|11692.2|11695.1|11692.3|11696.3|11693.5|11694.3|11691.5|23
1654007280000|2022-05-31 14:28:00|11695.3|11692.5|11696.1|11693.3|11697.3|11694.5|11693.1|11690.3|41
1654007290000|2022-05-31 14:28:10|11695.6|11692.8|11707.4|11704.6|11707.4|11704.6|11692.6|11689.8|306
1654007300000|2022-05-31 14:28:20|11707.2|11704.4|11704.4|11701.6|11711.5|11708.7|11702.4|11699.6|200
1654007310000|2022-05-31 14:28:30|11704.9|11702.1|11701.9|11699.1|11704.9|11702.1|11700.4|11697.6|65
1654007320000|2022-05-31 14:28:40|11702|11699.2|11707.2|11704.4|11707.5|11704.7|11702|11699.2|83
1654007330000|2022-05-31 14:28:50|11707|11704.2|11702.8|11700|11707|11704.2|11701|11698.2|59
1654007340000|2022-05-31 14:29:00|11703|11700.2|11697.7|11694.9|11703|11700.2|11696.1|11693.3|77
1654007350000|2022-05-31 14:29:10|11698|11695.2|11691.9|11689.1|11699.7|11696.9|11691.9|11689.1|57
1654007360000|2022-05-31 14:29:20|11692.2|11689.4|11684.6|11681.8|11694.6|11691.8|11684.6|11681.8|108
1654007370000|2022-05-31 14:29:30|11685.2|11682.4|11687.4|11684.6|11688.2|11685.4|11685.1|11682.3|66
1654007380000|2022-05-31 14:29:40|11686.9|11684.1|11681.4|11678.6|11686.9|11684.1|11679.4|11676.6|112
1654007390000|2022-05-31 14:29:50|11681.2|11678.4|11686.9|11684.1|11688.9|11686.1|11681.2|11678.4|63
1654007400000|2022-05-31 14:30:00|11687.2|11684.4|11692.5|11689.7|11694.5|11691.7|11685.9|11683.1|98
1654007410000|2022-05-31 14:30:10|11692.7|11689.9|11700|11697.2|11700|11697.2|11692|11689.2|75
1654007420000|2022-05-31 14:30:20|11699.7|11696.9|11701.5|11698.7|11704.5|11701.7|11699.7|11696.9|75
1654007430000|2022-05-31 14:30:30|11702.8|11700|11705.5|11702.7|11706.5|11703.7|11701.5|11698.7|47
1654007440000|2022-05-31 14:30:40|11706|11703.2|11708.8|11706|11708.8|11706|11704|11701.2|31
1654007450000|2022-05-31 14:30:50|11709.4|11706.6|11710.5|11707.7|11712.3|11709.5|11708|11705.2|48
1654007460000|2022-05-31 14:31:00|11710|11707.2|11706.7|11703.9|11711|11708.2|11703.2|11700.4|74
1654007470000|2022-05-31 14:31:10|11706.5|11703.7|11716.8|11714|11719.7|11716.9|11706.5|11703.7|128
1654007480000|2022-05-31 14:31:20|11716|11713.2|11721.5|11718.7|11721.5|11718.7|11715|11712.2|88
1654007490000|2022-05-31 14:31:30|11722|11719.2|11714.8|11712|11722.3|11719.5|11714.5|11711.7|161
1654007500000|2022-05-31 14:31:40|11715|11712.2|11717.5|11714.7|11719.5|11716.7|11714.5|11711.7|43
1654007510000|2022-05-31 14:31:50|11717.2|11714.4|11722.5|11719.7|11722.8|11720|11715.5|11712.7|52
1654007520000|2022-05-31 14:32:00|11722.8|11720|11729|11726.2|11730.6|11727.8|11722.5|11719.7|293
1654007530000|2022-05-31 14:32:10|11729.3|11726.5|11733|11730.2|11736.5|11733.7|11729.3|11726.5|549
1654007540000|2022-05-31 14:32:20|11733.3|11730.5|11729.2|11726.4|11737.4|11734.6|11729|11726.2|82
1654007550000|2022-05-31 14:32:30|11729.5|11726.7|11730.7|11727.9|11734|11731.2|11727.4|11724.6|69
1654007560000|2022-05-31 14:32:40|11731.2|11728.4|11731|11728.2|11732.5|11729.7|11726|11723.2|42
1654007570000|2022-05-31 14:32:50|11730.7|11727.9|11729.7|11726.9|11732|11729.2|11727|11724.2|57
1654007580000|2022-05-31 14:33:00|11729.5|11726.7|11727|11724.2|11731|11728.2|11726|11723.2|62
1654007590000|2022-05-31 14:33:10|11726.5|11723.7|11722.7|11719.9|11726.5|11723.7|11717.9|11715.1|178
1654007600000|2022-05-31 14:33:20|11722.4|11719.6|11723.2|11720.4|11725.6|11722.7|11721.7|11718.9|77
1654007610000|2022-05-31 14:33:30|11722.7|11719.9|11726.2|11723.4|11727.8|11725|11722.2|11719.4|92
1654007620000|2022-05-31 14:33:40|11726|11723.2|11724.7|11721.9|11726.4|11723.6|11723.2|11720.4|35
1654007630000|2022-05-31 14:33:50|11725.2|11722.4|11722.9|11720.1|11728.4|11725.6|11722.9|11720.1|33
1654007640000|2022-05-31 14:34:00|11722.7|11719.9|11718.9|11716.1|11722.7|11719.9|11718.4|11715.6|52
1654007650000|2022-05-31 14:34:10|11718.4|11715.6|11717.2|11714.4|11720|11717.2|11714.4|11711.6|61
1654007660000|2022-05-31 14:34:20|11716.9|11714.1|11708.9|11706.1|11717.4|11714.6|11708.9|11706.1|149
1654007670000|2022-05-31 14:34:30|11708.4|11705.6|11710.1|11707.3|11712.9|11710.1|11708.1|11705.3|32
1654007680000|2022-05-31 14:34:40|11709.9|11707.1|11715.4|11712.6|11716.1|11713.3|11709.9|11707.1|181
1654007690000|2022-05-31 14:34:50|11716.4|11713.6|11713.4|11710.6|11718.9|11716.1|11713.2|11710.4|22
1654007700000|2022-05-31 14:35:00|11712.9|11710.1|11711.4|11708.6|11713.9|11711.1|11707.4|11704.6|113
1654007710000|2022-05-31 14:35:10|11710.9|11708.1|11714.4|11711.6|11714.4|11711.6|11710.9|11708.1|35
1654007720000|2022-05-31 14:35:20|11713.9|11711.1|11715.4|11712.6|11716.4|11713.6|11713.4|11710.6|19
1654007730000|2022-05-31 14:35:30|11714.4|11711.6|11725.2|11722.4|11726|11723.2|11714.4|11711.6|74
1654007740000|2022-05-31 14:35:40|11725|11722.2|11728.7|11725.9|11730.5|11727.7|11725|11722.2|80
1654007750000|2022-05-31 14:35:50|11728|11725.2|11726|11723.2|11733.7|11730.9|11725.7|11722.9|34
1654007760000|2022-05-31 14:36:00|11725.7|11722.9|11726.9|11724.1|11732|11729.2|11725.7|11722.9|134
1654007770000|2022-05-31 14:36:10|11726.5|11723.7|11725.9|11723.1|11726.9|11724.1|11724.4|11721.6|31
1654007780000|2022-05-31 14:36:20|11725.6|11722.8|11719.1|11716.3|11727.9|11725.1|11718.6|11715.8|44
1654007790000|2022-05-31 14:36:30|11718.9|11716.1|11714.4|11711.6|11718.9|11716.1|11714.1|11711.3|31
1654007800000|2022-05-31 14:36:40|11715|11712.2|11720.9|11718.1|11721.4|11718.1|11714.9|11712.1|97
1654007810000|2022-05-31 14:36:50|11721.1|11718.3|11727.5|11724.7|11727.9|11725.1|11721.1|11718|94
1654007820000|2022-05-31 14:37:00|11726.9|11724.1|11734|11731.2|11734|11731.2|11726.7|11723.9|97
1654007830000|2022-05-31 14:37:10|11733|11730.2|11728|11725.2|11733|11730.2|11726.5|11723.7|80
1654007840000|2022-05-31 14:37:20|11727.2|11724.4|11722.7|11719.9|11727.5|11724.7|11722.3|11719.5|27
1654007850000|2022-05-31 14:37:30|11722.1|11719.3|11720.1|11717.3|11722.9|11720.1|11718.4|11715.6|61
1654007860000|2022-05-31 14:37:40|11719.8|11717|11711.6|11708.8|11720.1|11717.3|11707.1|11704.3|79
1654007870000|2022-05-31 14:37:50|11711.8|11709|11714.3|11711.5|11717.4|11714.6|11710.8|11708|82
1654007880000|2022-05-31 14:38:00|11713.8|11711|11711|11708.2|11713.8|11711|11709.3|11706.5|59
1654007890000|2022-05-31 14:38:10|11710.3|11707.5|11707|11704.2|11712.3|11709.5|11706.7|11703.9|58
1654007900000|2022-05-31 14:38:20|11707.3|11704.5|11705.7|11702.9|11708.3|11705.5|11698.4|11695.6|154
1654007910000|2022-05-31 14:38:30|11705.4|11702.6|11714.8|11712|11715.3|11712.5|11705.4|11702.6|99
1654007920000|2022-05-31 14:38:40|11714.6|11711.8|11706.3|11703.5|11716.8|11714|11706.3|11703.5|60
1654007930000|2022-05-31 14:38:50|11706|11703.2|11702.4|11699.6|11707.3|11704.5|11698.7|11695.9|65
1654007940000|2022-05-31 14:39:00|11703.2|11700.4|11702.2|11699.4|11703.8|11701|11701.4|11698.6|44
1654007950000|2022-05-31 14:39:10|11702.5|11699.7|11699.6|11696.8|11703.4|11700.6|11699.2|11696.4|46
1654007960000|2022-05-31 14:39:20|11698.9|11696.1|11689.1|11686.3|11700.7|11697.9|11689.1|11686.3|71
1654007970000|2022-05-31 14:39:30|11689.4|11686.6|11688.9|11686.1|11690.4|11687.6|11686.6|11683.8|77
1654007980000|2022-05-31 14:39:40|11688.4|11685.6|11685.6|11682.8|11688.6|11685.8|11684.1|11681.3|53
1654007990000|2022-05-31 14:39:50|11685.3|11682.5|11683.1|11680.3|11685.6|11682.8|11679|11676.2|116
1654008000000|2022-05-31 14:40:00|11682.2|11679.4|11676|11673.2|11682.2|11679.4|11675.7|11672.9|98
1654008010000|2022-05-31 14:40:10|11675.7|11672.9|11671.2|11668.4|11675.7|11672.9|11666.8|11664|151
1654008020000|2022-05-31 14:40:20|11671|11668.2|11671|11668.2|11671.9|11669.1|11666.7|11663.9|97
1654008030000|2022-05-31 14:40:30|11670.4|11667.6|11677.5|11674.7|11679|11676.2|11669.7|11666.9|65
1654008040000|2022-05-31 14:40:40|11677.2|11674.4|11675|11672.2|11677.2|11674.4|11673.2|11670.4|28
1654008050000|2022-05-31 14:40:50|11675.5|11672.7|11681.5|11678.7|11681.5|11678.7|11674|11671.2|51
1654008060000|2022-05-31 14:41:00|11681.8|11679|11674|11671.2|11684.5|11681.7|11673|11670.2|37
1654008070000|2022-05-31 14:41:10|11673.4|11670.6|11670.5|11667.7|11676.7|11673.9|11669|11666.2|113
1654008080000|2022-05-31 14:41:20|11670.3|11667.5|11670|11667.2|11671.2|11668.4|11665.7|11662.9|87
1654008090000|2022-05-31 14:41:30|11670.4|11667.6|11671|11668.2|11675.5|11672.7|11670.4|11667.6|63
1654008100000|2022-05-31 14:41:40|11670.7|11667.9|11667.7|11664.9|11671|11668.2|11667.5|11664.7|40
1654008110000|2022-05-31 14:41:50|11667.4|11664.6|11667.5|11664.7|11669|11666.2|11664|11661.2|51
1654008120000|2022-05-31 14:42:00|11668|11665.2|11664.7|11661.9|11668|11665.2|11657.7|11654.9|152
1654008130000|2022-05-31 14:42:10|11664.5|11661.7|11665.7|11662.9|11667|11664.2|11663.2|11660.4|58
1654008140000|2022-05-31 14:42:20|11665.4|11662.6|11654.9|11652.1|11665.8|11663|11652.3|11649.5|499
1654008150000|2022-05-31 14:42:30|11654.8|11652|11658.4|11655.6|11662.9|11660.1|11654.8|11652|96
1654008160000|2022-05-31 14:42:40|11658.6|11655.8|11655.4|11652.6|11658.6|11655.8|11652.6|11649.8|122
1654008170000|2022-05-31 14:42:50|11655.1|11652.3|11659.9|11657.1|11659.9|11657.1|11654.1|11651.3|53
1654008180000|2022-05-31 14:43:00|11659.6|11656.8|11658.1|11655.3|11660.9|11658.1|11655.4|11652.6|84
1654008190000|2022-05-31 14:43:10|11657.6|11654.8|11659.1|11656.3|11662.9|11660.1|11655.8|11653|134
1654008200000|2022-05-31 14:43:20|11658.9|11656.1|11654.9|11652.1|11659.9|11657.1|11652.9|11650.1|36
1654008210000|2022-05-31 14:43:30|11655.4|11652.6|11662.1|11659.3|11662.6|11659.8|11655.4|11652.6|41
1654008220000|2022-05-31 14:43:40|11661.9|11659.1|11662.4|11659.6|11662.4|11659.6|11659.4|11656.6|147
1654008230000|2022-05-31 14:43:50|11662.7|11659.9|11662.4|11659.6|11663.7|11660.9|11658.9|11656.1|33
1654008240000|2022-05-31 14:44:00|11661.9|11659.1|11656.9|11654.1|11661.9|11659.1|11655.1|11652.3|65
1654008250000|2022-05-31 14:44:10|11657.2|11654.4|11661.9|11659.1|11662.4|11659.6|11655.9|11653.1|40
1654008260000|2022-05-31 14:44:20|11661.4|11658.6|11664.9|11662.1|11667.4|11664.6|11661.4|11658.6|37
1654008270000|2022-05-31 14:44:30|11665.2|11662.4|11673.7|11670.9|11674.6|11671.8|11665.2|11662.4|67
1654008280000|2022-05-31 14:44:40|11674|11671.2|11674.4|11671.6|11678.9|11676.1|11672.9|11670.1|140
1654008290000|2022-05-31 14:44:50|11673.9|11671.1|11681|11678.2|11681|11678.2|11670.9|11668.1|98
1654008300000|2022-05-31 14:45:00|11681.5|11678.7|11687.5|11684.7|11687.5|11684.7|11673.1|11670.3|147
1654008310000|2022-05-31 14:45:10|11686.9|11684.1|11685.3|11682.5|11686.9|11684.1|11682.7|11679.9|53
1654008320000|2022-05-31 14:45:20|11685.5|11682.7|11686.3|11683.5|11688|11685.2|11683|11680.2|265
1654008330000|2022-05-31 14:45:30|11685.3|11682.5|11692|11689.2|11693.3|11690.5|11685.3|11682.5|54
1654008340000|2022-05-31 14:45:40|11691.8|11689|11690|11687.2|11695.8|11693|11688.5|11685.7|58
1654008350000|2022-05-31 14:45:50|11690.5|11687.7|11686.3|11683.5|11690.5|11687.7|11684.8|11682|20
1654008360000|2022-05-31 14:46:00|11686.8|11684|11680.3|11677.5|11686.8|11684|11679.8|11677|61
1654008370000|2022-05-31 14:46:10|11680.9|11678.1|11679.5|11676.7|11683|11680.2|11679.5|11676.7|21
1654008380000|2022-05-31 14:46:20|11680|11677.2|11679|11676.2|11680.5|11677.7|11677.5|11674.7|21
1654008390000|2022-05-31 14:46:30|11679.3|11676.5|11684|11681.2|11684|11681.2|11678.5|11675.7|67
1654008400000|2022-05-31 14:46:40|11683.8|11681|11686.6|11683.8|11688.5|11685.7|11683.2|11680.4|43
1654008410000|2022-05-31 14:46:50|11686.9|11684.1|11704.2|11701.4|11704.2|11701.4|11686.8|11684|142
1654008420000|2022-05-31 14:47:00|11702.4|11699.6|11702.9|11700.1|11709.2|11706.4|11702.1|11699.3|267
1654008430000|2022-05-31 14:47:10|11703.8|11701|11702.7|11699.9|11706.7|11703.9|11701.2|11698.4|72
1654008440000|2022-05-31 14:47:20|11702.2|11699.4|11696.2|11693.4|11702.7|11699.9|11696.2|11693.4|44
1654008450000|2022-05-31 14:47:30|11696.8|11694|11696.7|11693.9|11698|11695.2|11693.9|11691.1|46
1654008460000|2022-05-31 14:47:40|11696.4|11693.6|11691.7|11688.9|11696.4|11693.6|11688.7|11685.9|34
1654008470000|2022-05-31 14:47:50|11692.2|11689.4|11686.9|11684.1|11692.7|11689.9|11686.9|11684.1|9
1654008480000|2022-05-31 14:48:00|11686.4|11683.6|11683.1|11680.3|11687.5|11684.7|11681.6|11678.8|60
1654008490000|2022-05-31 14:48:10|11682.9|11680.1|11682.9|11680.1|11684.6|11681.8|11682.4|11679.6|25
1654008500000|2022-05-31 14:48:20|11683.4|11680.6|11681.9|11679.1|11684.1|11681.3|11681.9|11679.1|25
1654008510000|2022-05-31 14:48:30|11682.4|11679.6|11676.6|11673.8|11682.4|11679.6|11673.1|11670.3|76
1654008520000|2022-05-31 14:48:40|11676|11673.2|11676.1|11673.3|11676.1|11673.3|11672.6|11669.8|46
1654008530000|2022-05-31 14:48:50|11675.8|11673|11676.1|11673.3|11677.4|11674.6|11674.1|11671.3|45
1654008540000|2022-05-31 14:49:00|11676.6|11673.8|11675.6|11672.8|11677.3|11674.5|11670.8|11668|33
1654008550000|2022-05-31 14:49:10|11675.9|11673.1|11677.4|11674.6|11680.9|11678.1|11675.8|11673|51
1654008560000|2022-05-31 14:49:20|11676.8|11674|11680.1|11677.3|11684.1|11681.3|11676.6|11673.8|40
1654008570000|2022-05-31 14:49:30|11680.6|11677.8|11679.1|11676.3|11681.1|11678.3|11676.6|11673.8|44
1654008580000|2022-05-31 14:49:40|11679.4|11676.6|11677.1|11674.3|11682.6|11679.8|11676.6|11673.8|30
1654008590000|2022-05-31 14:49:50|11677.6|11674.8|11676.9|11674.1|11681.1|11678.3|11674.4|11671.6|51
1654008600000|2022-05-31 14:50:00|11676|11673.2|11669.1|11666.3|11676|11673.2|11667.4|11664.6|75
1654008610000|2022-05-31 14:50:10|11669.4|11666.6|11674.1|11671.3|11674.1|11671.3|11669.3|11666.5|16
1654008620000|2022-05-31 14:50:20|11674.6|11671.8|11677.4|11674.6|11678.6|11675.8|11673.1|11670.3|46
1654008630000|2022-05-31 14:50:30|11677.6|11674.8|11679.6|11676.8|11682.1|11679.3|11677.6|11674.8|27
1654008640000|2022-05-31 14:50:40|11679.1|11676.3|11678.6|11675.8|11682.8|11680|11678.6|11675.8|14
1654008650000|2022-05-31 14:50:50|11678.9|11676.1|11681.1|11678.3|11683.9|11681.1|11678.6|11675.8|40
1654008660000|2022-05-31 14:51:00|11680.9|11678.1|11671.3|11668.5|11680.9|11678.1|11668.6|11665.8|36
1654008670000|2022-05-31 14:51:10|11671.1|11668.3|11681.6|11678.8|11681.6|11678.8|11670.1|11667.3|44
1654008680000|2022-05-31 14:51:20|11681.1|11678.3|11681.1|11678.3|11682.4|11679.6|11677.6|11674.8|40
1654008690000|2022-05-31 14:51:30|11680.6|11677.8|11678.1|11675.3|11680.6|11677.8|11676.8|11674|22
1654008700000|2022-05-31 14:51:40|11679.1|11676.3|11673.3|11670.5|11680.2|11677.4|11671.6|11668.8|24
1654008710000|2022-05-31 14:51:50|11673.1|11670.3|11673.1|11670.3|11674.9|11672.1|11671.1|11668.3|11
1654008720000|2022-05-31 14:52:00|11672.8|11670|11664.6|11661.8|11673.1|11670.3|11664.6|11661.8|59
1654008730000|2022-05-31 14:52:10|11664.1|11661.3|11664.6|11661.8|11667.6|11664.8|11663.6|11660.8|88
1654008740000|2022-05-31 14:52:20|11664.1|11661.3|11665.9|11663.1|11666.3|11663.5|11661.6|11658.8|57
1654008750000|2022-05-31 14:52:30|11666.2|11663.4|11670.6|11667.8|11674.6|11671.8|11665.6|11662.8|44
1654008760000|2022-05-31 14:52:40|11670.9|11668.1|11667.6|11664.8|11672.4|11669.6|11667.1|11664.3|15
1654008770000|2022-05-31 14:52:50|11667.1|11664.3|11666.6|11663.8|11668.1|11665.3|11664.6|11661.8|20
1654008780000|2022-05-31 14:53:00|11667.5|11664.7|11668.1|11665.3|11670.9|11668.1|11667.5|11664.7|26
1654008790000|2022-05-31 14:53:10|11668.7|11665.9|11668.6|11665.8|11669.6|11666.8|11665.6|11662.8|33
1654008800000|2022-05-31 14:53:20|11668.4|11665.6|11663.1|11660.3|11668.4|11665.6|11662.5|11659.7|48
1654008810000|2022-05-31 14:53:30|11662.8|11660|11662.6|11659.8|11663.7|11660.9|11657.1|11654.3|111
1654008820000|2022-05-31 14:53:40|11662.4|11659.6|11662.6|11659.8|11665.1|11662.3|11661.4|11658.6|41
1654008830000|2022-05-31 14:53:50|11663.4|11660.6|11663.9|11661.1|11666.6|11663.8|11661.3|11658.5|49
1654008840000|2022-05-31 14:54:00|11663.6|11660.8|11667.7|11664.9|11670.3|11666.4|11662.9|11660.1|98
1654008850000|2022-05-31 14:54:10|11668.2|11665.4|11668.7|11665.9|11668.7|11665.9|11666.7|11663.9|22
1654008860000|2022-05-31 14:54:20|11668.4|11665.6|11669.2|11666.4|11670.7|11667.9|11667.2|11664.4|37
1654008870000|2022-05-31 14:54:30|11668.9|11666.1|11668.7|11665.9|11669.2|11666.4|11667.2|11664.4|12
1654008880000|2022-05-31 14:54:40|11668.2|11665.4|11671.2|11668.4|11674.7|11671.9|11668.2|11665.4|100
1654008890000|2022-05-31 14:54:50|11671.5|11668.7|11672.7|11669.9|11674.7|11671.9|11670.4|11667.6|21
1654008900000|2022-05-31 14:55:00|11674.2|11671.4|11676.7|11673.9|11677.8|11674.4|11671.9|11669.1|24
1654008910000|2022-05-31 14:55:10|11678.2|11675.4|11676.2|11673.4|11682.9|11680.1|11675.7|11672.9|45
1654008920000|2022-05-31 14:55:20|11676.7|11673.9|11674.7|11671.9|11678.9|11676.1|11673.4|11670.6|16
1654008930000|2022-05-31 14:55:30|11673.9|11671.1|11679.7|11676.9|11679.7|11676.9|11673.4|11670.6|18
1654008940000|2022-05-31 14:55:40|11678.7|11675.9|11672.9|11670.1|11681.7|11678.9|11672.4|11669.6|45
1654008950000|2022-05-31 14:55:50|11673.7|11670.9|11671.8|11669|11674.7|11671.9|11670.6|11667.8|125
1654008960000|2022-05-31 14:56:00|11671.6|11668.8|11670.1|11667.3|11672.9|11670.1|11668.1|11665.3|39
1654008970000|2022-05-31 14:56:10|11669.8|11667|11669.2|11666.4|11674.2|11671.4|11669.2|11666.4|33
1654008980000|2022-05-31 14:56:20|11669.7|11666.9|11669.2|11666.4|11670.7|11667.9|11667.7|11664.9|10
1654008990000|2022-05-31 14:56:30|11667.9|11665.1|11656.6|11653.8|11668.2|11665.4|11655.1|11652.3|104
1654009000000|2022-05-31 14:56:40|11657.1|11654.3|11655.6|11652.8|11657.1|11654.3|11653|11650.2|74
1654009010000|2022-05-31 14:56:50|11655.3|11652.5|11637.3|11634.5|11656.1|11653.3|11634.6|11631.8|364
1654009020000|2022-05-31 14:57:00|11636.5|11633.7|11626.8|11624|11639.1|11636.3|11626.8|11624|313
1654009030000|2022-05-31 14:57:10|11627.6|11624.8|11638.4|11635.6|11638.4|11635.6|11626.8|11624|288
1654009040000|2022-05-31 14:57:20|11639.5|11635.5|11635.1|11632.3|11639.5|11636.4|11632.2|11629.4|101
1654009050000|2022-05-31 14:57:30|11635.7|11632.9|11636.6|11633.8|11637.6|11634.8|11632.3|11629.5|56
1654009060000|2022-05-31 14:57:40|11636|11633.2|11633.1|11630.3|11636.1|11633.3|11630.6|11627.8|118
1654009070000|2022-05-31 14:57:50|11633.6|11630.8|11638.1|11635.3|11638.6|11635.8|11632.6|11629.8|65
1654009080000|2022-05-31 14:58:00|11639.6|11636.8|11638.1|11635.3|11639.9|11637.1|11633.6|11630.8|77
1654009090000|2022-05-31 14:58:10|11638.4|11635.6|11636.9|11634.1|11640.1|11637.3|11635.9|11633.1|39
1654009100000|2022-05-31 14:58:20|11638|11635.2|11633.6|11630.8|11640.4|11637.6|11633.6|11630.8|35
1654009110000|2022-05-31 14:58:30|11633.9|11631.1|11629.1|11626.3|11634.9|11632.1|11627.6|11624.8|139
1654009120000|2022-05-31 14:58:40|11629.4|11626.6|11626.3|11623.5|11631.1|11628.3|11621.6|11618.8|240
1654009130000|2022-05-31 14:58:50|11625.8|11623|11633.4|11630.6|11635.6|11632.8|11625.1|11622.3|123
1654009140000|2022-05-31 14:59:00|11633.1|11630.3|11634.1|11631.3|11634.1|11631.3|11629.4|11626.6|116
1654009150000|2022-05-31 14:59:10|11633.6|11630.8|11642.9|11640.1|11643.1|11640.3|11633.6|11630.8|88
1654009160000|2022-05-31 14:59:20|11642.6|11639.8|11647.6|11644.8|11649.6|11646.8|11641.1|11638.3|122
1654009170000|2022-05-31 14:59:30|11647.4|11644.6|11644.1|11641.3|11647.4|11644.6|11639.1|11636.3|46
1654009180000|2022-05-31 14:59:40|11643.9|11641.1|11641.1|11638.3|11644.1|11641.3|11639.6|11636.8|28
1654009190000|2022-05-31 14:59:50|11640.1|11637.3|11635.1|11632.3|11643.4|11640.6|11632.4|11629.6|48
1654009200000|2022-05-31 15:00:00|11635.9|11633.1|11630.4|11627.6|11637.7|11634.8|11628.9|11626.1|143
1654009210000|2022-05-31 15:00:10|11630.9|11628.1|11636.6|11633.8|11636.6|11633.8|11629.4|11626.6|43
1654009220000|2022-05-31 15:00:20|11636.4|11633.6|11643.1|11640.3|11646.4|11643.6|11636.1|11633.3|47
1654009230000|2022-05-31 15:00:30|11644.1|11641.3|11640.6|11637.8|11645.6|11642.8|11640.1|11637.3|60
1654009240000|2022-05-31 15:00:40|11641.1|11638.3|11652.7|11649.9|11652.7|11649.9|11641.1|11638.3|102
1654009250000|2022-05-31 15:00:50|11653|11650.2|11644.2|11641.4|11654.2|11651.4|11643.7|11640.9|57
1654009260000|2022-05-31 15:01:00|11644.5|11641.7|11640.4|11637.6|11645.2|11642.4|11634.4|11631.6|162
1654009270000|2022-05-31 15:01:10|11640.1|11637.3|11639.6|11636.8|11641.6|11638.8|11638.6|11635.8|20
1654009280000|2022-05-31 15:01:20|11640.1|11637.3|11636.1|11633.3|11641.6|11638.8|11634.6|11631.8|60
1654009290000|2022-05-31 15:01:30|11636.7|11633.9|11635.1|11632.3|11636.7|11633.9|11630.1|11627.3|49
1654009300000|2022-05-31 15:01:40|11634.6|11631.8|11632.1|11629.3|11635.6|11632.8|11631.1|11628.3|42
1654009310000|2022-05-31 15:01:50|11631.6|11628.8|11635.1|11632.3|11638.7|11635.9|11631.1|11628.3|80
1654009320000|2022-05-31 15:02:00|11634.6|11631.8|11634.1|11631.3|11635.1|11632.3|11630.3|11627.5|58
1654009330000|2022-05-31 15:02:10|11633.6|11630.8|11625.3|11622.5|11634.1|11631.3|11620|11617.2|154
1654009340000|2022-05-31 15:02:20|11625.1|11622.3|11628.8|11626|11628.8|11626|11624.3|11621.5|72
1654009350000|2022-05-31 15:02:30|11628.6|11625.8|11635.6|11632.8|11637.1|11634.3|11627.6|11624.8|75
1654009360000|2022-05-31 15:02:40|11635.4|11632.6|11640.6|11637.8|11640.6|11637.8|11635.1|11632.3|40
1654009370000|2022-05-31 15:02:50|11640.4|11637.6|11641.6|11638.8|11643.1|11640.3|11638.1|11635.3|78
1654009380000|2022-05-31 15:03:00|11641.3|11638.5|11645.6|11642.8|11646.1|11643.3|11638.1|11635.3|81
1654009390000|2022-05-31 15:03:10|11646.1|11643.3|11634.4|11631.6|11647.1|11644.3|11634.4|11631.6|48
1654009400000|2022-05-31 15:03:20|11633.8|11631|11630.1|11627.3|11634.1|11631.3|11628.8|11626|42
1654009410000|2022-05-31 15:03:30|11629.8|11627|11628.4|11625.6|11634.9|11632.1|11626.8|11624|98
1654009420000|2022-05-31 15:03:40|11628.1|11625.3|11624.8|11622|11628.1|11625.3|11623.6|11620.8|46
1654009430000|2022-05-31 15:03:50|11624.3|11621.5|11619|11616.2|11625.1|11622.3|11614.5|11611.7|178
1654009440000|2022-05-31 15:04:00|11618.3|11615.5|11613.5|11610.7|11621.5|11618.7|11612.3|11609.5|112
1654009450000|2022-05-31 15:04:10|11614|11611.2|11613|11610.2|11617|11614.2|11608.5|11605.7|119
1654009460000|2022-05-31 15:04:20|11612.5|11609.7|11601.3|11598.5|11612.5|11609.7|11599|11596.2|412
1654009470000|2022-05-31 15:04:30|11601.5|11598.7|11601|11598.2|11607.5|11604.7|11599.8|11597|186
1654009480000|2022-05-31 15:04:40|11600.3|11597.5|11604.8|11602|11607.5|11604.7|11600.3|11597.5|84
1654009490000|2022-05-31 15:04:50|11605|11602.2|11608.1|11605.3|11618.4|11615.6|11602|11599.2|187
1654009500000|2022-05-31 15:05:00|11608.4|11605.6|11606.1|11603.3|11609.2|11606.4|11604|11601.2|94
1654009510000|2022-05-31 15:05:10|11606.6|11603.8|11607.5|11604.7|11608.6|11605.8|11603.5|11600.7|54
1654009520000|2022-05-31 15:05:20|11607.6|11604.8|11606.1|11603.3|11609.1|11606.3|11605.1|11602.3|62
1654009530000|2022-05-31 15:05:30|11605|11602.2|11608.6|11605.8|11608.8|11606|11603.1|11600.3|68
1654009540000|2022-05-31 15:05:40|11608.9|11606.1|11603.2|11600.4|11611.9|11609.1|11602.1|11599.3|62
1654009550000|2022-05-31 15:05:50|11603.6|11600.8|11607.1|11604.3|11608.1|11605.3|11603.1|11600.3|55
1654009560000|2022-05-31 15:06:00|11607.4|11604.6|11603.6|11600.8|11609.4|11606.6|11601.1|11598.3|79
1654009570000|2022-05-31 15:06:10|11603.9|11601.1|11609.6|11606.8|11609.6|11606.8|11601.4|11598.6|70
1654009580000|2022-05-31 15:06:20|11609.3|11606.5|11611.7|11608.9|11614.7|11611.9|11608.8|11606|95
1654009590000|2022-05-31 15:06:30|11612.7|11609.9|11607.7|11604.9|11616.7|11613.9|11606.7|11603.9|39
1654009600000|2022-05-31 15:06:40|11608.2|11605.4|11604.2|11601.4|11610.7|11607.9|11604.2|11601.4|62
1654009610000|2022-05-31 15:06:50|11604.4|11601.6|11596.2|11593.4|11607.7|11604.9|11596.2|11593.4|71
1654009620000|2022-05-31 15:07:00|11596.4|11593.6|11573.7|11570.9|11596.7|11593.9|11573.2|11570.4|681
1654009630000|2022-05-31 15:07:10|11573.9|11571.1|11582.9|11580.1|11583.2|11580.4|11573.9|11571.1|202
1654009640000|2022-05-31 15:07:20|11583.5|11580.7|11580.7|11577.9|11587.7|11584.9|11579.2|11576.4|168
1654009650000|2022-05-31 15:07:30|11581.2|11578.4|11565.9|11563.1|11582.7|11579.9|11565.1|11562.3|233
1654009660000|2022-05-31 15:07:40|11565.6|11562.8|11554.6|11551.8|11566.6|11563.8|11550.6|11547.8|361
1654009670000|2022-05-31 15:07:50|11554.9|11552.1|11554.1|11551.3|11560.6|11557.8|11550.4|11547.6|199
1654009680000|2022-05-31 15:08:00|11554.6|11551.8|11556.8|11554|11566.1|11563.3|11554.1|11551.3|289
1654009690000|2022-05-31 15:08:10|11556|11553.2|11550.1|11547.3|11560.1|11557.3|11541.8|11539|328
1654009700000|2022-05-31 15:08:20|11550.4|11547.6|11540.6|11537.8|11554.6|11551.8|11539.1|11536.3|214
1654009710000|2022-05-31 15:08:30|11541.1|11538.3|11542.8|11540|11551.1|11548.3|11536.6|11533.8|534
1654009720000|2022-05-31 15:08:40|11542.9|11540.1|11531.6|11528.8|11544.1|11541.3|11526.4|11523.6|492
1654009730000|2022-05-31 15:08:50|11531.3|11528.5|11543.1|11540.3|11546.6|11543.8|11529.4|11526.6|316
1654009740000|2022-05-31 15:09:00|11544.3|11541.5|11533.3|11530.5|11545.6|11542.8|11533.3|11530.5|298
1654009750000|2022-05-31 15:09:10|11533.6|11530.8|11543.6|11540.8|11547.9|11545.1|11533.3|11530.5|295
1654009760000|2022-05-31 15:09:20|11544.1|11541.3|11555.8|11553|11557.1|11554.3|11543.1|11540.3|118
1654009770000|2022-05-31 15:09:30|11555.6|11552.8|11554.1|11551.3|11558.4|11555.6|11549.6|11546.8|152
1654009780000|2022-05-31 15:09:40|11554.5|11551.7|11556.1|11553.3|11561.6|11558.8|11553.6|11550.8|170
1654009790000|2022-05-31 15:09:50|11555.6|11552.8|11535.3|11532.5|11556.1|11553.3|11528.8|11526|406
1654009800000|2022-05-31 15:10:00|11533.3|11530.5|11537.1|11534.3|11539.3|11536.5|11530.9|11528.1|266
1654009810000|2022-05-31 15:10:10|11536.8|11534|11549.1|11546.3|11552.1|11549.3|11536.3|11533.5|144
1654009820000|2022-05-31 15:10:20|11549.3|11546.5|11554.6|11551.8|11554.6|11551.8|11546.6|11543.8|138
1654009830000|2022-05-31 15:10:30|11555.2|11552.4|11560.1|11557.3|11560.4|11557.6|11554.1|11551.3|59
1654009840000|2022-05-31 15:10:40|11559.3|11556.5|11568.1|11565.3|11570.6|11567.8|11557.3|11554.5|215
1654009850000|2022-05-31 15:10:50|11568.7|11565.9|11574.6|11571.8|11577.6|11574.8|11568.6|11565.8|274
1654009860000|2022-05-31 15:11:00|11575.6|11572.8|11570.5|11567.7|11576.6|11573.8|11568.6|11565.8|245
1654009870000|2022-05-31 15:11:10|11571.1|11568.3|11573.1|11570.3|11575.1|11572.3|11570.6|11567.8|94
1654009880000|2022-05-31 15:11:20|11573.7|11570.9|11572.6|11569.8|11577.1|11574.3|11569.8|11567|155
1654009890000|2022-05-31 15:11:30|11572.1|11569.3|11569.7|11566.9|11575.4|11572.6|11569.2|11566.4|239
1654009900000|2022-05-31 15:11:40|11569.2|11566.4|11563.7|11560.9|11569.2|11566.4|11554.2|11551.4|180
1654009910000|2022-05-31 15:11:50|11563.9|11561.1|11558.7|11555.9|11567.7|11564.9|11555.7|11552.9|65
1654009920000|2022-05-31 15:12:00|11559|11556.2|11571.2|11568.4|11574.7|11571.9|11558.7|11555.9|186
1654009930000|2022-05-31 15:12:10|11571.5|11568.7|11568.7|11565.9|11574|11571.2|11564.7|11561.9|85
1654009940000|2022-05-31 15:12:20|11568.5|11565.7|11560.2|11557.4|11568.7|11565.9|11559.8|11557|108
1654009950000|2022-05-31 15:12:30|11561|11558.2|11558.2|11555.4|11561.2|11558.4|11556.2|11553.4|75
1654009960000|2022-05-31 15:12:40|11558.5|11555.7|11567.2|11564.4|11567.2|11564.4|11557.2|11554.4|80
1654009970000|2022-05-31 15:12:50|11567|11564.2|11560.7|11557.9|11568|11565.2|11560|11557.2|71
1654009980000|2022-05-31 15:13:00|11561.3|11558.5|11575.5|11572.7|11575.7|11572.9|11558.5|11555.7|132
1654009990000|2022-05-31 15:13:10|11575.7|11572.9|11564.7|11561.9|11575.7|11572.9|11563.2|11560.4|163
1654010000000|2022-05-31 15:13:20|11565|11562.2|11563.7|11560.9|11566.2|11563.4|11561.2|11558.4|50
1654010010000|2022-05-31 15:13:30|11563.2|11560.4|11569.2|11566.4|11571.2|11568.4|11562.2|11559.4|41
1654010020000|2022-05-31 15:13:40|11569.7|11566.9|11558.7|11555.9|11571.2|11568.4|11558.7|11555.9|73
1654010030000|2022-05-31 15:13:50|11558.2|11555.4|11564|11561.2|11567.2|11564.4|11556.7|11553.9|133
1654010040000|2022-05-31 15:14:00|11564.2|11561.4|11549.7|11546.9|11564.2|11561.4|11549.7|11546.9|115
1654010050000|2022-05-31 15:14:10|11550.7|11547.9|11544.7|11541.9|11551.7|11548.9|11543.2|11540.4|137
1654010060000|2022-05-31 15:14:20|11545|11542.2|11545.7|11542.9|11552.7|11549.9|11543.2|11540.4|106
1654010070000|2022-05-31 15:14:30|11547|11544.2|11554.7|11551.9|11555.7|11552.9|11547|11544.2|142
1654010080000|2022-05-31 15:14:40|11555|11552.2|11556.9|11554.1|11558.2|11555.4|11548.2|11545.4|76
1654010090000|2022-05-31 15:14:50|11557|11554.2|11561.3|11558.5|11561.5|11558.7|11553.4|11550.6|151
1654010100000|2022-05-31 15:15:00|11561.8|11559|11561|11558.2|11563.6|11560.8|11554.7|11551.9|103
1654010110000|2022-05-31 15:15:10|11561.9|11559.1|11566.4|11563.6|11567.2|11564.4|11557.5|11554.7|53
1654010120000|2022-05-31 15:15:20|11566.2|11563.4|11567.2|11564.4|11574.2|11571.4|11562.7|11559.9|125
1654010130000|2022-05-31 15:15:30|11567.4|11564.6|11571|11568.2|11572.7|11569.9|11566.2|11563.4|123
1654010140000|2022-05-31 15:15:40|11571.2|11568.4|11570.2|11567.4|11571.2|11568.4|11566.4|11563.6|41
1654010150000|2022-05-31 15:15:50|11569.7|11566.9|11569.4|11566.6|11570.7|11567.9|11565.7|11562.9|32
1654010160000|2022-05-31 15:16:00|11569.2|11566.4|11569.7|11566.9|11574.2|11571.4|11569.2|11566.4|85
1654010170000|2022-05-31 15:16:10|11569.9|11567.1|11562.4|11559.6|11571.4|11568.6|11559.2|11556.4|81
1654010180000|2022-05-31 15:16:20|11562.7|11559.9|11564.9|11562.1|11566.7|11563.9|11557.2|11554.4|65
1654010190000|2022-05-31 15:16:30|11564.7|11561.9|11561.4|11558.6|11565.4|11562.6|11558.1|11555.3|50
1654010200000|2022-05-31 15:16:40|11561.7|11558.9|11559.1|11556.3|11561.7|11558.9|11556.1|11553.3|21
1654010210000|2022-05-31 15:16:50|11559.4|11556.6|11557.1|11554.3|11560.6|11557.8|11555.9|11553.1|16
1654010220000|2022-05-31 15:17:00|11557.9|11555.1|11549.1|11546.3|11558.6|11555.8|11546.6|11543.8|90
1654010230000|2022-05-31 15:17:10|11548.9|11546.1|11555.1|11552.3|11556.1|11553.3|11546.7|11543.9|63
1654010240000|2022-05-31 15:17:20|11555.6|11552.8|11555.9|11553.1|11556.6|11553.8|11549.1|11546.3|56
1654010250000|2022-05-31 15:17:30|11555.4|11552.6|11549.6|11546.8|11555.6|11552.8|11548.9|11546.1|14
1654010260000|2022-05-31 15:17:40|11549.4|11546.6|11541.4|11538.6|11550.1|11547.3|11539.9|11537.1|66
1654010270000|2022-05-31 15:17:50|11541.1|11538.3|11540|11536|11544.6|11541.8|11538.3|11535.5|246
1654010280000|2022-05-31 15:18:00|11539.6|11536.8|11538.6|11535.8|11540.4|11537.6|11537.8|11535|24
1654010290000|2022-05-31 15:18:10|11538.3|11535.5|11541.5|11538.7|11541.5|11538.7|11537.2|11534.4|42
1654010300000|2022-05-31 15:18:20|11541.8|11539|11538.3|11535.5|11547.1|11544.3|11538.3|11535.5|77
1654010310000|2022-05-31 15:18:30|11537.4|11534.6|11550.1|11547.3|11550.1|11547.3|11536.8|11534|61
1654010320000|2022-05-31 15:18:40|11551.1|11548.3|11550.6|11547.8|11554.1|11551.3|11549.6|11546.8|55
1654010330000|2022-05-31 15:18:50|11550|11547.2|11546.6|11543.8|11550.6|11547.8|11540.6|11537.8|99
1654010340000|2022-05-31 15:19:00|11546.3|11543.5|11538.1|11535.3|11546.9|11544.1|11538.1|11535|41
1654010350000|2022-05-31 15:19:10|11538.4|11535.6|11541.1|11538.3|11542.6|11539.8|11537.1|11534.3|69
1654010360000|2022-05-31 15:19:20|11540.8|11538|11546.4|11543.6|11548.1|11545.3|11539.6|11536.8|68
1654010370000|2022-05-31 15:19:30|11546.6|11543.8|11545.1|11542.3|11546.6|11543.8|11541.1|11538.3|25
1654010380000|2022-05-31 15:19:40|11544.1|11541.3|11543.8|11541|11544.4|11541.3|11539.6|11536.8|19
1654010390000|2022-05-31 15:19:50|11543.3|11540.5|11543.1|11540.3|11543.8|11541|11538.1|11535.3|24
1654010400000|2022-05-31 15:20:00|11542.8|11540|11548.1|11545.3|11550.6|11547.8|11540.5|11537.7|78
1654010410000|2022-05-31 15:20:10|11547.3|11544.5|11549.3|11546.5|11551.8|11549|11544.6|11541.8|43
1654010420000|2022-05-31 15:20:20|11548.6|11545.8|11547.1|11544.3|11549.1|11546.3|11546.4|11543.6|42
1654010430000|2022-05-31 15:20:30|11546.8|11544|11558.1|11555.3|11558.1|11555.3|11545.3|11542.5|70
1654010440000|2022-05-31 15:20:40|11557.6|11554.8|11555.1|11552.3|11558.1|11555.3|11552.6|11549.8|85
1654010450000|2022-05-31 15:20:50|11555.3|11552.5|11559.6|11556.8|11561.6|11558.8|11551.1|11548.3|62
1654010460000|2022-05-31 15:21:00|11558.3|11555.5|11557.1|11554.3|11558.6|11555.8|11554.1|11551.3|100
1654010470000|2022-05-31 15:21:10|11556.8|11554|11565.1|11562.3|11567.6|11564.8|11556.1|11553.3|57
1654010480000|2022-05-31 15:21:20|11564.8|11562|11569.1|11566.3|11570.1|11567.3|11563.6|11560.8|79
1654010490000|2022-05-31 15:21:30|11568.6|11565.8|11570.1|11567.3|11572.6|11569.8|11566.6|11563.8|38
1654010500000|2022-05-31 15:21:40|11569.6|11566.8|11566.3|11563.5|11570.3|11567.5|11561.8|11559|157
1654010510000|2022-05-31 15:21:50|11566.1|11563.3|11570.1|11567.3|11571.1|11568.3|11565.1|11562.3|21
1654010520000|2022-05-31 15:22:00|11570.3|11567.5|11568.1|11565.3|11572.1|11569.3|11566.1|11563.3|36
1654010530000|2022-05-31 15:22:10|11568.3|11565.5|11563|11560.2|11568.3|11565.5|11561.6|11558.8|42
1654010540000|2022-05-31 15:22:20|11563.6|11560.8|11568.3|11565.5|11568.5|11565.7|11562.5|11559.7|31
1654010550000|2022-05-31 15:22:30|11568|11565.2|11566.8|11564|11569.5|11566.7|11565.8|11563|39
1654010560000|2022-05-31 15:22:40|11567|11564.2|11571.5|11568.7|11571.5|11568.7|11566.4|11563.6|38
1654010570000|2022-05-31 15:22:50|11571.3|11568.5|11569.5|11566.7|11573|11570.2|11568.5|11565.7|49
1654010580000|2022-05-31 15:23:00|11569.3|11566.5|11572.8|11570|11573.5|11570.7|11561.3|11558.5|140
1654010590000|2022-05-31 15:23:10|11573|11570.2|11576.5|11573.7|11579.5|11576.7|11572.5|11569.7|79
1654010600000|2022-05-31 15:23:20|11576|11573.2|11571.3|11568.5|11576|11573.2|11568.3|11565.5|53
1654010610000|2022-05-31 15:23:30|11571.5|11568.7|11561.5|11558.7|11571.5|11568.7|11560.8|11558|59
1654010620000|2022-05-31 15:23:40|11562.1|11559.3|11569|11566.2|11570.8|11568|11561.8|11559|80
1654010630000|2022-05-31 15:23:50|11567.6|11564.8|11564.5|11561.7|11570.3|11567.5|11564.5|11561.7|44
1654010640000|2022-05-31 15:24:00|11564.3|11561.5|11555.5|11552.7|11565|11562.2|11554|11551.2|97
1654010650000|2022-05-31 15:24:10|11555.3|11552.5|11544|11541.2|11556|11553.2|11544|11541.2|135
1654010660000|2022-05-31 15:24:20|11543.5|11540.7|11537|11534.2|11543.5|11540.7|11536.5|11533.7|224
1654010670000|2022-05-31 15:24:30|11537.3|11534.5|11543|11540.2|11543|11540.2|11534.4|11531.6|113
1654010680000|2022-05-31 15:24:40|11543.3|11540.5|11537.5|11534.7|11547.1|11544.3|11537.5|11534.7|80
1654010690000|2022-05-31 15:24:50|11537.8|11535|11543|11540.2|11543.3|11540.5|11537|11534.2|51
1654010700000|2022-05-31 15:25:00|11542.5|11539.7|11535|11532.2|11543.5|11540.7|11535|11532.2|110
1654010710000|2022-05-31 15:25:10|11535.2|11532.4|11534.5|11531.7|11539.7|11536.9|11534.5|11531.7|203
1654010720000|2022-05-31 15:25:20|11535|11532.2|11535|11532.2|11540|11537.2|11534|11531.2|151
1654010730000|2022-05-31 15:25:30|11534.7|11531.9|11542.3|11539.5|11543|11540.2|11534.7|11531.9|71
1654010740000|2022-05-31 15:25:40|11543|11540.2|11546|11543.2|11553|11550.2|11542.7|11539.9|214
1654010750000|2022-05-31 15:25:50|11545.4|11542.6|11547|11544.2|11551|11548.2|11543.2|11540.4|87
1654010760000|2022-05-31 15:26:00|11546.5|11543.7|11552.4|11549.6|11553|11550.2|11541.2|11538.4|76
1654010770000|2022-05-31 15:26:10|11552.5|11549.7|11555|11552.2|11556.2|11553.4|11551.5|11548.7|37
1654010780000|2022-05-31 15:26:20|11555.5|11552.7|11563.7|11560.9|11564|11561.2|11554.4|11551.6|54
1654010790000|2022-05-31 15:26:30|11563.5|11560.7|11557|11554.2|11563.5|11560.7|11556.4|11553.6|43
1654010800000|2022-05-31 15:26:40|11557.2|11554.4|11550.5|11547.7|11557.2|11554.4|11549.5|11546.7|76
1654010810000|2022-05-31 15:26:50|11550|11547.2|11561.2|11558.4|11561.2|11558.4|11548.5|11545.7|90
1654010820000|2022-05-31 15:27:00|11561.8|11559|11567|11564.2|11568|11565.2|11558.5|11555.7|159
1654010830000|2022-05-31 15:27:10|11566.7|11563.9|11556.5|11553.7|11567.3|11564.5|11554.5|11551.7|89
1654010840000|2022-05-31 15:27:20|11557|11554.2|11557|11554.2|11557.5|11554.7|11551.5|11548.7|63
1654010850000|2022-05-31 15:27:30|11557.6|11554.8|11557|11554.2|11562|11559.2|11555|11552.2|39
1654010860000|2022-05-31 15:27:40|11556.5|11553.7|11556|11553.2|11557.3|11554.5|11551.5|11548.7|43
1654010870000|2022-05-31 15:27:50|11555.7|11552.9|11560|11557.2|11562.5|11559.7|11552.5|11549.7|64
1654010880000|2022-05-31 15:28:00|11559.5|11556.7|11563|11560.2|11568.3|11565.5|11559.5|11556.7|118
1654010890000|2022-05-31 15:28:10|11563.3|11560.5|11561.3|11558.5|11563.3|11560.5|11555|11552.2|84
1654010900000|2022-05-31 15:28:20|11561.5|11558.7|11563.5|11560.7|11563.5|11560.7|11558.2|11555.4|28
1654010910000|2022-05-31 15:28:30|11563.2|11560.4|11564|11561.2|11566|11563.2|11563|11560.2|29
1654010920000|2022-05-31 15:28:40|11564.6|11561.8|11567.6|11564.8|11573.1|11570.3|11563.5|11560.7|128
1654010930000|2022-05-31 15:28:50|11566.9|11564.1|11572.1|11569.3|11574.3|11571.5|11562.8|11560|80
1654010940000|2022-05-31 15:29:00|11572.3|11569.5|11570.8|11568|11572.3|11569.5|11542.6|11539.8|570
1654010950000|2022-05-31 15:29:10|11570.3|11567.5|11583.6|11580.8|11583.8|11581|11565.6|11562.8|251
1654010960000|2022-05-31 15:29:20|11584.6|11581.8|11580.1|11577.3|11585.8|11583|11576.5|11573.7|195
1654010970000|2022-05-31 15:29:30|11579.6|11576.8|11583.6|11580.8|11585|11581.8|11576.5|11573.4|271
1654010980000|2022-05-31 15:29:40|11582.3|11579.5|11591.1|11588.3|11592.8|11590|11577.6|11574.8|249
1654010990000|2022-05-31 15:29:50|11590.1|11587.3|11589.3|11586.5|11596.4|11593.3|11585.8|11583|301
1654011000000|2022-05-31 15:30:00|11589.1|11586.3|11602.6|11599.8|11602.6|11599.8|11586.6|11583.8|303
1654011010000|2022-05-31 15:30:10|11603.1|11600.3|11606.4|11603.6|11609.2|11606.4|11600.1|11597.3|278
1654011020000|2022-05-31 15:30:20|11606.7|11603.9|11599.2|11596.4|11607.7|11604.9|11594.7|11591.9|171
1654011030000|2022-05-31 15:30:30|11598.7|11595.9|11612.6|11609.8|11613.6|11610.8|11598.7|11595.9|160
1654011040000|2022-05-31 15:30:40|11612.1|11609.3|11606.1|11603.3|11615.6|11612.8|11605.3|11602.5|157
1654011050000|2022-05-31 15:30:50|11605.6|11602.8|11601.3|11598.5|11608.7|11605.9|11600.6|11597.8|112
1654011060000|2022-05-31 15:31:00|11601.1|11598.3|11594.6|11591.8|11601.1|11598.3|11594.6|11591.8|105
1654011070000|2022-05-31 15:31:10|11594.1|11591.3|11588.3|11585.5|11594.1|11591.3|11587.6|11584.8|178
1654011080000|2022-05-31 15:31:20|11585.3|11582.5|11586.6|11583.8|11591.3|11588.5|11582.8|11580|168
1654011090000|2022-05-31 15:31:30|11586.1|11583.3|11593.1|11590.3|11593.1|11590.3|11586.1|11583.3|78
1654011100000|2022-05-31 15:31:40|11592.5|11589.7|11594.5|11591.7|11595.6|11592|11590.8|11588|43
1654011110000|2022-05-31 15:31:50|11594.3|11591.5|11594.5|11591.7|11597|11594.2|11592.5|11589.7|18
1654011120000|2022-05-31 15:32:00|11593.7|11590.9|11594.5|11591.7|11599|11596.2|11591.5|11588.7|58
1654011130000|2022-05-31 15:32:10|11594|11591.2|11594|11591.2|11595.3|11592.5|11592.8|11590|34
1654011140000|2022-05-31 15:32:20|11594.5|11591.7|11597|11594.2|11599|11596.2|11588.8|11586|46
1654011150000|2022-05-31 15:32:30|11596.8|11594|11606.5|11603.7|11608|11605.2|11592.8|11590|79
1654011160000|2022-05-31 15:32:40|11607.3|11604.5|11605|11602.2|11611|11608.2|11603.5|11600.7|65
1654011170000|2022-05-31 15:32:50|11604.5|11601.7|11598.5|11595.7|11607.4|11604.6|11598|11595.2|169
1654011180000|2022-05-31 15:33:00|11597|11594.2|11598.8|11596|11600.2|11596.8|11594.5|11591.7|62
1654011190000|2022-05-31 15:33:10|11599.1|11595.1|11593|11590.2|11600|11597.2|11593|11590.2|50
1654011200000|2022-05-31 15:33:20|11592.8|11590|11593.5|11590.7|11595.5|11592.7|11591|11588.2|50
1654011210000|2022-05-31 15:33:30|11593.3|11590.5|11598.5|11595.7|11600|11597.2|11589|11586.2|33
1654011220000|2022-05-31 15:33:40|11599|11596.2|11596.3|11593.5|11604.3|11601.5|11594|11591.2|84
1654011230000|2022-05-31 15:33:50|11597|11594.2|11600|11597.2|11600.8|11598|11595.5|11592.7|34
1654011240000|2022-05-31 15:34:00|11601|11598.2|11597.3|11594.5|11601|11598.2|11596|11593.2|68
1654011250000|2022-05-31 15:34:10|11597|11594.2|11601.8|11599|11602.3|11599.5|11596|11593.2|56
1654011260000|2022-05-31 15:34:20|11602|11599.2|11600.5|11597.7|11603.3|11600.5|11597.5|11594.7|60
1654011270000|2022-05-31 15:34:30|11600|11597.2|11599.5|11596.7|11601.5|11598.7|11597|11594.2|36
1654011280000|2022-05-31 15:34:40|11599.3|11596.5|11596.3|11593.5|11600.5|11597.7|11596|11593.2|67
1654011290000|2022-05-31 15:34:50|11596.6|11593.8|11597.3|11594.5|11598.1|11595.3|11596.3|11593.5|32
1654011300000|2022-05-31 15:35:00|11597|11594.2|11603.6|11600.8|11604.1|11601.3|11596.1|11593.3|63
1654011310000|2022-05-31 15:35:10|11602.6|11599.8|11603.1|11600.3|11603.1|11600.3|11599.1|11596.3|46
1654011320000|2022-05-31 15:35:20|11602.8|11600|11606.1|11603.3|11610.3|11607.5|11601.6|11598.8|109
1654011330000|2022-05-31 15:35:30|11605.6|11602.8|11610.1|11607.3|11612.1|11609.3|11605.6|11602.8|62
1654011340000|2022-05-31 15:35:40|11609.5|11606.7|11615.4|11612.6|11615.4|11612.6|11608.1|11604.4|92
1654011350000|2022-05-31 15:35:50|11615.6|11612.8|11612.1|11609.3|11617.6|11614.8|11611.6|11608.8|105
1654011360000|2022-05-31 15:36:00|11612.6|11609.8|11612.9|11610.1|11613.1|11610.3|11609|11606.2|45
1654011370000|2022-05-31 15:36:10|11613.4|11610.6|11620.3|11617.5|11627|11621.9|11612.1|11609.3|349
1654011380000|2022-05-31 15:36:20|11620.6|11617.8|11625.6|11622.8|11625.6|11622.8|11619.6|11616.8|36
1654011390000|2022-05-31 15:36:30|11626.6|11623.8|11628.1|11625.3|11628.9|11626.1|11625.1|11622.3|132
1654011400000|2022-05-31 15:36:40|11628.4|11625.6|11638.1|11635.3|11638.1|11635.3|11626.6|11623.2|397
1654011410000|2022-05-31 15:36:50|11642.4|11634.4|11635.4|11632.6|11642.9|11640.1|11631.6|11628.8|356
1654011420000|2022-05-31 15:37:00|11635.6|11632.8|11635.4|11632.6|11638.1|11635.3|11634.1|11631.3|98
1654011430000|2022-05-31 15:37:10|11635.1|11632.3|11642.4|11639.6|11643.6|11640.8|11634.1|11631.3|108
1654011440000|2022-05-31 15:37:20|11642.5|11638.5|11635.5|11632.7|11644.1|11641.3|11635.5|11632.7|236
1654011450000|2022-05-31 15:37:30|11635.1|11632.3|11626.1|11623.3|11639.3|11636.5|11626.1|11623.3|100
1654011460000|2022-05-31 15:37:40|11626.6|11623.8|11626.8|11624|11629.1|11626.3|11625.1|11622.3|59
1654011470000|2022-05-31 15:37:50|11626.6|11623.8|11622.1|11619.3|11626.6|11623.8|11617.3|11614.5|141
1654011480000|2022-05-31 15:38:00|11621.6|11618.8|11622.6|11619.8|11624.6|11621.8|11619.3|11616.5|66
1654011490000|2022-05-31 15:38:10|11622.9|11620.1|11622.6|11619.8|11625.6|11622.8|11620.3|11617.5|87
1654011500000|2022-05-31 15:38:20|11621.1|11618.3|11626.6|11623.8|11629.1|11626.3|11619.1|11616.3|214
1654011510000|2022-05-31 15:38:30|11626.9|11624.1|11618.9|11616.1|11627.1|11624.3|11617.1|11614.3|180
1654011520000|2022-05-31 15:38:40|11618.8|11616|11620.1|11617.3|11620.4|11617.6|11616.8|11614|27
1654011530000|2022-05-31 15:38:50|11619.8|11617|11613.6|11610.8|11620.4|11617.6|11610.1|11607.3|59
1654011540000|2022-05-31 15:39:00|11613.4|11610.6|11614.1|11611.3|11614.1|11611.3|11610.1|11607.3|132
1654011550000|2022-05-31 15:39:10|11614.4|11611.6|11601.8|11599|11616.1|11613.3|11600.6|11597.8|130
1654011560000|2022-05-31 15:39:20|11601.6|11598.8|11609.3|11606.5|11609.6|11606.8|11600.8|11598|45
1654011570000|2022-05-31 15:39:30|11609.8|11607|11611.8|11609|11613.6|11610.8|11609.8|11607|34
1654011580000|2022-05-31 15:39:40|11611.3|11608.5|11615.8|11613|11615.8|11613|11611.3|11608.5|28
1654011590000|2022-05-31 15:39:50|11616.1|11613.3|11614.6|11611.8|11616.1|11613.3|11613.5|11610.7|17
1654011600000|2022-05-31 15:40:00|11613.2|11610.4|11608.8|11606|11613.8|11611|11608.1|11605.3|129
1654011610000|2022-05-31 15:40:10|11609.1|11606.3|11609.8|11607|11612.1|11609.3|11606.8|11604|74
1654011620000|2022-05-31 15:40:20|11609.1|11606.3|11603.8|11601|11609.1|11606.3|11603.1|11600.3|82
1654011630000|2022-05-31 15:40:30|11603.6|11600.8|11604.6|11601.8|11605.1|11602.3|11600.1|11597.3|50
1654011640000|2022-05-31 15:40:40|11604.3|11601.5|11602.1|11599.3|11604.6|11601.8|11599.6|11596.8|67
1654011650000|2022-05-31 15:40:50|11601.8|11599|11605.6|11602.8|11607.1|11604.3|11599.6|11596.8|73
1654011660000|2022-05-31 15:41:00|11606.8|11604|11602|11599.2|11607.1|11604.3|11599.5|11596.7|86
1654011670000|2022-05-31 15:41:10|11602.2|11599.4|11600.5|11597.7|11605|11602.2|11600|11597.2|139
1654011680000|2022-05-31 15:41:20|11601|11598.2|11592.4|11589.6|11601|11598.2|11590.9|11588.1|118
1654011690000|2022-05-31 15:41:30|11593.3|11590.5|11589.9|11587.1|11594.4|11591.6|11588.2|11585.4|80
1654011700000|2022-05-31 15:41:40|11590.4|11587.6|11587.9|11585.1|11590.4|11587.6|11587.4|11584.6|34
1654011710000|2022-05-31 15:41:50|11588.2|11585.4|11588.7|11585.9|11590.4|11587.6|11587.1|11584.3|43
1654011720000|2022-05-31 15:42:00|11588.5|11585.7|11592.9|11590.1|11592.9|11590.1|11587.9|11585.1|32
1654011730000|2022-05-31 15:42:10|11591.9|11589.1|11585.4|11582.6|11591.9|11589.1|11584.9|11582.1|34
1654011740000|2022-05-31 15:42:20|11585.7|11582.9|11592.4|11589.6|11593.4|11590.6|11585.7|11582.9|56
1654011750000|2022-05-31 15:42:30|11591.9|11589.1|11599.9|11597.1|11599.9|11597.1|11590.1|11587.3|66
1654011760000|2022-05-31 15:42:40|11599.1|11596.3|11595.4|11592.6|11599.2|11596.4|11594|11591.2|44
1654011770000|2022-05-31 15:42:50|11596|11593.2|11599.9|11597.1|11600.4|11597.6|11595.4|11592.6|35
1654011780000|2022-05-31 15:43:00|11601.5|11598.7|11605.9|11603.1|11606.7|11603.9|11600.1|11597.3|85
1654011790000|2022-05-31 15:43:10|11605.4|11602.6|11603.4|11600.6|11606.7|11603.9|11601.7|11598.9|103
1654011800000|2022-05-31 15:43:20|11604|11601.2|11597.4|11594.6|11605.2|11602.1|11597.4|11594.6|77
1654011810000|2022-05-31 15:43:30|11597.9|11595.1|11595.9|11593.1|11598.4|11595.6|11591.9|11589.1|47
1654011820000|2022-05-31 15:43:40|11596.4|11593.6|11596.4|11593.6|11598.4|11595.6|11595.9|11593.1|23
1654011830000|2022-05-31 15:43:50|11596.6|11593.8|11601.4|11598.6|11603.2|11600.4|11592.7|11589.9|114
1654011840000|2022-05-31 15:44:00|11601.1|11598.3|11602.4|11599.6|11602.9|11600.1|11599.1|11596.3|31
1654011850000|2022-05-31 15:44:10|11602.7|11599.9|11604.9|11602.1|11606.9|11604.1|11602.7|11599.9|26
1654011860000|2022-05-31 15:44:20|11605.4|11602.6|11606.1|11603.3|11606.4|11603.6|11604.4|11601.6|10
1654011870000|2022-05-31 15:44:30|11605.8|11603|11601.1|11598.3|11605.8|11603|11600.4|11597.6|31
1654011880000|2022-05-31 15:44:40|11600.8|11598|11604.5|11601.7|11606|11603.2|11599.1|11596.3|78
1654011890000|2022-05-31 15:44:50|11604.7|11601.9|11610|11607.2|11613|11610.2|11604.7|11601.9|105
1654011900000|2022-05-31 15:45:00|11609.5|11606.7|11609.5|11606.7|11613|11610.2|11607.8|11605|41
1654011910000|2022-05-31 15:45:10|11609.2|11606.4|11612|11609.2|11615.5|11612.7|11607.5|11604.7|64
1654011920000|2022-05-31 15:45:20|11612.5|11609.7|11614|11611.2|11615.5|11612.7|11608.8|11606|44
1654011930000|2022-05-31 15:45:30|11615.3|11612.5|11618.6|11615.8|11619.1|11616.3|11615|11612.2|129
1654011940000|2022-05-31 15:45:40|11618.1|11615.3|11616|11613.2|11618.6|11615.8|11613.2|11610.4|235
1654011950000|2022-05-31 15:45:50|11616.3|11613.5|11616.7|11613.9|11617|11614.2|11613.5|11610.7|150
1654011960000|2022-05-31 15:46:00|11617|11614.2|11626.5|11623.7|11626.5|11623.7|11617|11614.2|114
1654011970000|2022-05-31 15:46:10|11626.2|11623.4|11625.7|11622.9|11628|11625.2|11624|11621.2|31
1654011980000|2022-05-31 15:46:20|11626|11623.2|11629.7|11626.9|11629.7|11626.9|11625.7|11622.9|28
1654011990000|2022-05-31 15:46:30|11629.2|11626.4|11631|11628.2|11631.9|11629|11628.2|11625.3|106
1654012000000|2022-05-31 15:46:40|11630.8|11628|11636|11633.2|11640.7|11637.9|11630.8|11628|130
1654012010000|2022-05-31 15:46:50|11636.2|11633.4|11634|11631.2|11637.5|11634.7|11632.5|11629.7|35
1654012020000|2022-05-31 15:47:00|11633.7|11630.9|11630|11627.2|11634.5|11631.7|11627.8|11625|86
1654012030000|2022-05-31 15:47:10|11629.2|11626.4|11629.5|11626.7|11630.5|11627.7|11628.2|11625.3|47
1654012040000|2022-05-31 15:47:20|11629.2|11626.4|11623.4|11620.6|11629.2|11626.4|11622.2|11619.4|56
1654012050000|2022-05-31 15:47:30|11623.2|11620.4|11618.4|11615.6|11623.7|11620.9|11617.9|11615.1|46
1654012060000|2022-05-31 15:47:40|11618.7|11615.9|11615.4|11612.6|11618.9|11616.1|11615.4|11612.6|15
1654012070000|2022-05-31 15:47:50|11615.7|11612.9|11616.4|11613.6|11618.9|11616.1|11613.9|11611.1|89
1654012080000|2022-05-31 15:48:00|11615.9|11613.1|11611.9|11609.1|11616.7|11613.9|11609.4|11606.6|63
1654012090000|2022-05-31 15:48:10|11611.7|11608.9|11610.2|11607.4|11612.2|11609.4|11609.9|11607.1|29
1654012100000|2022-05-31 15:48:20|11609.9|11607.1|11605.4|11602.6|11610.4|11607.6|11604.7|11601.9|51
1654012110000|2022-05-31 15:48:30|11604.9|11602.1|11607.4|11604.6|11607.7|11604.9|11604.9|11602.1|39
1654012120000|2022-05-31 15:48:40|11607.7|11604.9|11611.9|11609.1|11614.4|11611.6|11606.9|11604.1|67
1654012130000|2022-05-31 15:48:50|11612.2|11609.4|11612.4|11609.6|11613.9|11611.1|11611.9|11609.1|22
1654012140000|2022-05-31 15:49:00|11612.2|11609.4|11604.4|11601.6|11612.2|11609.4|11604.2|11601.4|27
1654012150000|2022-05-31 15:49:10|11603.4|11600.6|11618|11615.2|11619.5|11616.7|11603.4|11600.6|178
1654012160000|2022-05-31 15:49:20|11618.5|11615.7|11618.5|11615.7|11618.5|11615.7|11616.5|11613.7|18
1654012170000|2022-05-31 15:49:30|11618.2|11615.4|11616.5|11613.7|11618.5|11615.7|11614.5|11611.7|24
1654012180000|2022-05-31 15:49:40|11616.2|11613.4|11613.2|11610.4|11616.2|11613.4|11612.8|11610|27
1654012190000|2022-05-31 15:49:50|11614.7|11611.9|11618.6|11615.8|11620.4|11617.6|11614.7|11611.9|69
1654012200000|2022-05-31 15:50:00|11618|11615.2|11614.9|11612.1|11619.9|11617.1|11614.9|11612.1|37
1654012210000|2022-05-31 15:50:10|11615.6|11612.8|11613.1|11610.3|11615.6|11612.8|11612.6|11609.8|20
1654012220000|2022-05-31 15:50:20|11613.4|11610.6|11612.4|11609.6|11613.4|11610.6|11610.4|11607.6|21
1654012230000|2022-05-31 15:50:30|11612.7|11609.9|11611.1|11608.3|11612.9|11610.1|11611.1|11608.3|29
1654012240000|2022-05-31 15:50:40|11610.9|11608.1|11604.9|11602.1|11611.9|11609.1|11604.2|11601.4|35
1654012250000|2022-05-31 15:50:50|11604.6|11601.8|11599.4|11596.6|11604.6|11601.8|11598.6|11595.8|106
1654012260000|2022-05-31 15:51:00|11599.1|11596.3|11598.4|11595.6|11599.9|11597.1|11594.4|11591.6|32
1654012270000|2022-05-31 15:51:10|11598.6|11595.8|11601.1|11598.3|11601.1|11598.3|11598.6|11595.8|65
1654012280000|2022-05-31 15:51:20|11601.4|11598.6|11609.9|11607.1|11609.9|11607.1|11600.9|11598.1|68
1654012290000|2022-05-31 15:51:30|11609.6|11606.8|11608.9|11606.1|11611.9|11609.1|11607.9|11605.1|40
1654012300000|2022-05-31 15:51:40|11608.4|11605.6|11606.4|11603.6|11608.9|11606.1|11606.1|11603.3|11
1654012310000|2022-05-31 15:51:50|11604.9|11602.1|11611.9|11609.1|11612.9|11610.1|11604.9|11602.1|64
1654012320000|2022-05-31 15:52:00|11611.6|11608.8|11610.4|11607.6|11612.9|11610.1|11609.9|11607.1|82
1654012330000|2022-05-31 15:52:10|11609.9|11607.1|11612.9|11610.1|11613.4|11610.6|11609.9|11607.1|26
1654012340000|2022-05-31 15:52:20|11612.6|11609.8|11610.9|11608.1|11612.9|11610.1|11610.9|11608.1|24
1654012350000|2022-05-31 15:52:30|11610.6|11607.8|11599.3|11596.5|11610.6|11607.8|11597.6|11594.8|133
1654012360000|2022-05-31 15:52:40|11598.8|11596|11599.3|11596.5|11599.3|11596.5|11598.6|11595.8|8
1654012370000|2022-05-31 15:52:50|11599.1|11596.3|11598.3|11595.5|11600.3|11597.5|11598.1|11595.3|23
1654012380000|2022-05-31 15:53:00|11598.1|11595.3|11596.6|11593.8|11600.6|11597.8|11596.3|11593.5|30
1654012390000|2022-05-31 15:53:10|11596.3|11593.5|11590.8|11588|11598.1|11595.3|11589.6|11586.8|53
1654012400000|2022-05-31 15:53:20|11591.1|11588.3|11592.6|11589.8|11592.6|11589.8|11589.1|11586.3|40
1654012410000|2022-05-31 15:53:30|11591.8|11589|11589.1|11586.3|11591.8|11589|11588.6|11585.8|17
1654012420000|2022-05-31 15:53:40|11589.3|11586.5|11589.6|11586.8|11592.3|11589.5|11588.6|11585.8|22
1654012430000|2022-05-31 15:53:50|11589.8|11587|11589.8|11587|11590.3|11587.5|11587.3|11584.5|53
1654012440000|2022-05-31 15:54:00|11590.1|11587.3|11592.1|11589.3|11593.8|11591|11589.3|11586.5|36
1654012450000|2022-05-31 15:54:10|11592.3|11589.5|11593.3|11590.5|11593.8|11591|11589.8|11587|19
1654012460000|2022-05-31 15:54:20|11593.1|11590.3|11591.1|11588.3|11594.6|11591.8|11589.8|11587|32
1654012470000|2022-05-31 15:54:30|11591.3|11588.5|11592.3|11589.5|11592.3|11589.5|11589.8|11587|16
1654012480000|2022-05-31 15:54:40|11592.8|11590|11604.4|11601.6|11606|11603.2|11592.8|11590|103
1654012490000|2022-05-31 15:54:50|11604.7|11601.9|11603.3|11600.5|11604.9|11602.1|11602.9|11600.1|10
1654012500000|2022-05-31 15:55:00|11602.9|11600.1|11600.4|11597.6|11603.6|11600.8|11600.4|11597.6|36
1654012510000|2022-05-31 15:55:10|11600.6|11597.8|11606.4|11603.6|11606.9|11604.1|11600.6|11597.8|39
1654012520000|2022-05-31 15:55:20|11605.4|11602.6|11601.4|11598.6|11606.4|11603.6|11601.4|11598.3|25
1654012530000|2022-05-31 15:55:30|11600.8|11598|11600.4|11597.6|11601.5|11598.7|11599.5|11596.7|20
1654012540000|2022-05-31 15:55:40|11599.6|11596.8|11597.6|11594.8|11599.9|11597.1|11597.3|11594.5|26
1654012550000|2022-05-31 15:55:50|11597.1|11594.3|11592.3|11589.5|11597.1|11594.3|11589.3|11586.5|63
1654012560000|2022-05-31 15:56:00|11593.1|11590.3|11591.1|11588.3|11593.1|11590.3|11588.8|11586|33
1654012570000|2022-05-31 15:56:10|11591.3|11588.5|11592.6|11589.8|11593|11590.2|11591.3|11588.5|8
1654012580000|2022-05-31 15:56:20|11592.8|11590|11595.3|11592.5|11597.3|11594.5|11592.8|11590|24
1654012590000|2022-05-31 15:56:30|11594.8|11592|11596.3|11593.5|11598.3|11595.5|11593.8|11591|33
1654012600000|2022-05-31 15:56:40|11596.8|11594|11591.3|11588.5|11597.5|11594.7|11591.3|11588.5|72
1654012610000|2022-05-31 15:56:50|11591|11588.2|11589.3|11586.5|11591.3|11588.5|11588.3|11585.5|28
1654012620000|2022-05-31 15:57:00|11588.9|11586.1|11581.3|11578.5|11589.3|11586.5|11580.8|11576.6|118
1654012630000|2022-05-31 15:57:10|11580.5|11577.7|11578.8|11576|11581.2|11578.4|11578|11575.2|50
1654012640000|2022-05-31 15:57:20|11578.3|11575.5|11586.8|11584|11587.8|11585|11578.3|11575.5|80
1654012650000|2022-05-31 15:57:30|11587.3|11584.5|11587.5|11584.7|11587.8|11585|11586.8|11584|81
1654012660000|2022-05-31 15:57:40|11587.2|11584.4|11582.8|11580|11587.8|11585|11581.3|11578.5|199
1654012670000|2022-05-31 15:57:50|11581.8|11579|11580.3|11577.5|11583.8|11581|11579.3|11576.5|45
1654012680000|2022-05-31 15:58:00|11580.5|11577.7|11586.5|11583.7|11587.8|11585|11579.2|11576.4|117
1654012690000|2022-05-31 15:58:10|11586|11583.2|11578.2|11575.4|11586|11583.2|11578.2|11575.4|27
1654012700000|2022-05-31 15:58:20|11578.5|11575.7|11578.2|11575.4|11582.7|11579.9|11577.7|11574.9|40
1654012710000|2022-05-31 15:58:30|11577.5|11574.7|11577.2|11574.4|11579.7|11576.9|11576.2|11573.4|57
1654012720000|2022-05-31 15:58:40|11577.5|11574.7|11577|11574.2|11578.7|11575.9|11576.5|11573.7|33
1654012730000|2022-05-31 15:58:50|11576.7|11573.9|11578.2|11575.4|11578.3|11575.5|11576.2|11573.4|17
1654012740000|2022-05-31 15:59:00|11578.5|11575.7|11578.2|11575.4|11581.5|11578.7|11577.5|11574.7|76
1654012750000|2022-05-31 15:59:10|11578|11575.2|11581.2|11578.4|11581.7|11578.9|11577.2|11574.4|87
1654012760000|2022-05-31 15:59:20|11581|11578.2|11562.5|11559.7|11581|11578.2|11562.5|11559.7|159
1654012770000|2022-05-31 15:59:30|11562|11559.2|11563.2|11560.4|11568|11565.2|11561.7|11558.9|62
1654012780000|2022-05-31 15:59:40|11562.5|11559.7|11564|11561.2|11565.7|11562.9|11561.7|11558.9|30
1654012790000|2022-05-31 15:59:50|11563.7|11560.9|11568.2|11565.4|11569.7|11566.9|11562.5|11559.7|75
1654012800000|2022-05-31 16:00:00|11567.7|11564.9|11573.2|11570.4|11573.2|11570.4|11564|11561.2|82
1654012810000|2022-05-31 16:00:10|11573.7|11570.9|11579.5|11576.7|11581.7|11578.9|11573|11570.2|114
1654012820000|2022-05-31 16:00:20|11579.7|11576.9|11584.5|11581.7|11587.5|11584.7|11579.7|11576.9|104
1654012830000|2022-05-31 16:00:30|11584.7|11581.9|11578.7|11575.9|11586.7|11583.9|11576.2|11573.4|178
1654012840000|2022-05-31 16:00:40|11578.2|11575.4|11578.7|11575.9|11579.5|11576.7|11577|11574.2|51
1654012850000|2022-05-31 16:00:50|11578.2|11575.4|11585.8|11583|11585.8|11583|11577.7|11574.9|177
1654012860000|2022-05-31 16:01:00|11586.3|11583.5|11584.3|11581.5|11592.5|11589.7|11584.3|11581.5|93
1654012870000|2022-05-31 16:01:10|11584.8|11582|11585|11582.2|11586.6|11583.8|11582.5|11579.7|29
1654012880000|2022-05-31 16:01:20|11585.3|11582.5|11590.1|11587.3|11590.4|11587.6|11584.3|11581.5|207
1654012890000|2022-05-31 16:01:30|11590.4|11587.6|11586.4|11583.6|11590.8|11588|11586.4|11583.6|25
1654012900000|2022-05-31 16:01:40|11585.9|11583.1|11589.3|11586.5|11589.3|11586.5|11584.1|11581.3|25
1654012910000|2022-05-31 16:01:50|11589.6|11586.8|11588.3|11585.5|11590.6|11587.8|11587.3|11584.5|32
1654012920000|2022-05-31 16:02:00|11588.1|11585.3|11584.6|11581.8|11588.1|11585.3|11583.6|11580.8|20
1654012930000|2022-05-31 16:02:10|11584.3|11581.5|11589.3|11586.5|11589.3|11586.5|11584.3|11581.5|30
1654012940000|2022-05-31 16:02:20|11588.5|11585.7|11587.6|11584.8|11588.8|11586|11586.8|11584|17
1654012950000|2022-05-31 16:02:30|11588.4|11585.6|11598.6|11595.8|11600.3|11597.5|11588.4|11585.6|68
1654012960000|2022-05-31 16:02:40|11598.8|11596|11598.3|11595.5|11600.6|11597.8|11595.8|11593|91
1654012970000|2022-05-31 16:02:50|11598.6|11595.8|11598.6|11595.8|11599.3|11596.5|11598.3|11595.5|44
1654012980000|2022-05-31 16:03:00|11598|11595.2|11599.8|11597|11600.8|11598|11595.8|11593|72
1654012990000|2022-05-31 16:03:10|11600.4|11597.6|11598.6|11595.8|11601.3|11598.5|11598.1|11595.3|36
1654013000000|2022-05-31 16:03:20|11598.8|11596|11595.2|11592.4|11599.8|11597|11593.8|11591|21
1654013010000|2022-05-31 16:03:30|11594.8|11592|11596.8|11594|11598.8|11596|11594.8|11592|13
1654013020000|2022-05-31 16:03:40|11596.5|11593.7|11589|11586.2|11596.8|11594|11589|11586.2|20
1654013030000|2022-05-31 16:03:50|11588.8|11586|11591|11588.2|11591.3|11588.5|11587.3|11584.5|31
1654013040000|2022-05-31 16:04:00|11592.5|11589.7|11587.3|11584.5|11592.8|11590|11587.3|11584.5|51
1654013050000|2022-05-31 16:04:10|11587.5|11584.7|11587|11584.2|11588.1|11585.3|11582.2|11579.4|98
1654013060000|2022-05-31 16:04:20|11587.3|11584.5|11588|11585.2|11590.6|11587.8|11587|11583.9|48
1654013070000|2022-05-31 16:04:30|11587.8|11585|11588.8|11586|11589.3|11586.5|11586.8|11584|31
1654013080000|2022-05-31 16:04:40|11588.5|11585.7|11586.5|11583.7|11588.8|11586|11582.8|11580|65
1654013090000|2022-05-31 16:04:50|11587.8|11585|11591.3|11588.5|11591.3|11588.5|11587.3|11584.5|36
1654013100000|2022-05-31 16:05:00|11592.4|11588.4|11586.5|11583.7|11592.5|11589.7|11586.5|11583.7|29
1654013110000|2022-05-31 16:05:10|11586.3|11583.5|11586.3|11583.5|11589.3|11586.5|11586.3|11583.5|18
1654013120000|2022-05-31 16:05:20|11585|11582.2|11582|11579.2|11589|11586.2|11580.8|11578|44
1654013130000|2022-05-31 16:05:30|11581|11578.2|11583.8|11581|11586.8|11584|11580.3|11577.5|21
1654013140000|2022-05-31 16:05:40|11584.3|11581.5|11582.2|11579.4|11585.8|11583|11581.9|11579.1|62
1654013150000|2022-05-31 16:05:50|11582.7|11579.9|11582.7|11579.9|11582.7|11579.9|11579.4|11576.3|22
1654013160000|2022-05-31 16:06:00|11581.9|11579.1|11580.7|11577.9|11582.4|11579.6|11579.7|11576.9|24
1654013170000|2022-05-31 16:06:10|11581|11578.2|11581.7|11578.9|11583.5|11580.7|11581|11578.2|14
1654013180000|2022-05-31 16:06:20|11582.3|11579.5|11590.3|11587.5|11590.3|11587.5|11582.2|11579.4|71
1654013190000|2022-05-31 16:06:30|11589.3|11586.5|11590.5|11587.7|11590.8|11588|11588.8|11585.6|6
1654013200000|2022-05-31 16:06:40|11589.8|11587|11589.3|11586.5|11590.3|11587.5|11589.3|11586.5|11
1654013210000|2022-05-31 16:06:50|11589.8|11587|11587.8|11585|11591.5|11588.7|11587.2|11584.4|16
1654013220000|2022-05-31 16:07:00|11588|11585.2|11589|11586.2|11590.5|11587.7|11587|11584.2|22
1654013230000|2022-05-31 16:07:10|11588|11585.2|11589.8|11587|11592.4|11589.6|11583|11580.2|44
1654013240000|2022-05-31 16:07:20|11590|11587.2|11592.7|11589.9|11593.3|11590.5|11588.8|11586|26
1654013250000|2022-05-31 16:07:30|11592.5|11589.7|11588.2|11585.4|11592.8|11590|11587.7|11584.9|7
1654013260000|2022-05-31 16:07:40|11588|11585.2|11586|11583.2|11588|11585.2|11585.2|11582.4|15
1654013270000|2022-05-31 16:07:50|11585.7|11582.9|11583.7|11580.9|11585.7|11582.9|11582.2|11579.4|20
1654013280000|2022-05-31 16:08:00|11584.2|11581.4|11573.4|11570.6|11584.2|11581.4|11573.4|11570.6|66
1654013290000|2022-05-31 16:08:10|11573.2|11570.4|11561.9|11559.1|11573.4|11570.6|11561.9|11558.7|95
1654013300000|2022-05-31 16:08:20|11561.4|11558.6|11559.8|11557|11562.7|11559.9|11559.1|11556.2|86
1654013310000|2022-05-31 16:08:30|11560.1|11557.3|11562.1|11559.3|11562.1|11559.3|11559.8|11557|15
1654013320000|2022-05-31 16:08:40|11562.7|11559.9|11559.3|11556.5|11563.1|11560.3|11557.6|11554.8|76
1654013330000|2022-05-31 16:08:50|11559.4|11556.6|11556.1|11553.3|11559.6|11556.8|11556.1|11553.3|43
1654013340000|2022-05-31 16:09:00|11555.6|11552.8|11561.1|11558.3|11561.1|11558.3|11555.1|11552.3|74
1654013350000|2022-05-31 16:09:10|11560.9|11558.1|11562.3|11559.5|11562.4|11559.6|11560.6|11557.8|43
1654013360000|2022-05-31 16:09:20|11562.1|11559.3|11561.9|11559.1|11564.7|11561.9|11561.1|11558.3|103
1654013370000|2022-05-31 16:09:30|11561.6|11558.8|11562.4|11559.6|11562.9|11560.1|11561.1|11558.3|5
1654013380000|2022-05-31 16:09:40|11562.1|11559.3|11564.6|11561.8|11565.1|11562.3|11561.9|11559.1|7
1654013390000|2022-05-31 16:09:50|11564.4|11561.6|11565.7|11562.9|11566.2|11563.4|11564.1|11561.3|15
1654013400000|2022-05-31 16:10:00|11564.7|11561.9|11565.7|11562.9|11566.7|11563.9|11562.4|11559.6|109
1654013410000|2022-05-31 16:10:10|11565.4|11562.6|11571.7|11568.9|11573.7|11570.9|11565.2|11562.4|87
1654013420000|2022-05-31 16:10:20|11571.4|11568.6|11572.2|11569.4|11572.2|11569.4|11568.2|11565.4|27
1654013430000|2022-05-31 16:10:30|11572.7|11569.9|11565.2|11562.4|11573.2|11570.4|11565.2|11562.4|72
1654013440000|2022-05-31 16:10:40|11564.9|11562.1|11565.6|11562.8|11567.1|11564.3|11563.1|11560.3|55
1654013450000|2022-05-31 16:10:50|11565.1|11562.3|11566.1|11563.3|11567.6|11564.8|11565.1|11562.3|18
1654013460000|2022-05-31 16:11:00|11566.4|11563.6|11575.2|11572.4|11576|11573.2|11566.4|11563.6|73
1654013470000|2022-05-31 16:11:10|11575.4|11572.6|11573.2|11570.4|11575.4|11572.6|11571.2|11568.4|20
1654013480000|2022-05-31 16:11:20|11574.2|11571.4|11576.7|11573.9|11577.2|11574.4|11573.2|11570|20
1654013490000|2022-05-31 16:11:30|11576.4|11573.6|11576.7|11573.9|11577.2|11574.4|11575.7|11572.9|5
1654013500000|2022-05-31 16:11:40|11576.4|11573.6|11575.2|11572.4|11578.2|11575.4|11575.2|11572.4|19
1654013510000|2022-05-31 16:11:50|11574.7|11571.9|11578.2|11575.4|11579.9|11577.1|11573.2|11570.4|30
1654013520000|2022-05-31 16:12:00|11577.9|11575.1|11579.4|11576.6|11582.3|11579.1|11575.7|11572.9|39
1654013530000|2022-05-31 16:12:10|11579.9|11577.1|11577.4|11574.6|11579.9|11577.1|11575.9|11573.1|19
1654013540000|2022-05-31 16:12:20|11577.9|11575.1|11581.4|11578.6|11583.7|11580.9|11577.4|11574.6|19
1654013550000|2022-05-31 16:12:30|11580.4|11577.6|11581.2|11578.4|11581.4|11578.6|11577.7|11574.9|16
1654013560000|2022-05-31 16:12:40|11581.7|11578.9|11582.2|11579.4|11582.9|11580.1|11579.7|11576.9|25
1654013570000|2022-05-31 16:12:50|11581.2|11578.4|11579.4|11576.6|11586.7|11583.9|11579.2|11576.4|34
1654013580000|2022-05-31 16:13:00|11578.9|11576.1|11584.7|11581.9|11584.7|11581.9|11578.9|11576.1|31
1654013590000|2022-05-31 16:13:10|11584.1|11581.3|11582.1|11579.3|11584.1|11581.3|11579.4|11576.6|61
1654013600000|2022-05-31 16:13:20|11582.9|11580.1|11576.1|11573.3|11582.9|11580.1|11576.1|11573.3|26
1654013610000|2022-05-31 16:13:30|11575.1|11572.3|11576.6|11573.8|11577.6|11574.8|11573.1|11570.3|29
1654013620000|2022-05-31 16:13:40|11576.3|11573.5|11573.6|11570.8|11578.6|11575.8|11573.1|11570.3|9
1654013630000|2022-05-31 16:13:50|11573.1|11570.3|11575.6|11572.8|11576.1|11573.3|11573.1|11570.3|9
1654013640000|2022-05-31 16:14:00|11575.1|11572.3|11576.4|11573.6|11576.4|11573.6|11572.8|11570|12
1654013650000|2022-05-31 16:14:10|11576.6|11573.8|11574.6|11571.8|11577.1|11574.3|11573.1|11570.3|22
1654013660000|2022-05-31 16:14:20|11574.9|11572.1|11575.1|11572.3|11575.6|11572.8|11571.3|11568.5|55
1654013670000|2022-05-31 16:14:30|11576.1|11573.3|11573.1|11570.3|11577.1|11574.3|11572.1|11569.3|26
1654013680000|2022-05-31 16:14:40|11573.9|11571.1|11569.6|11566.8|11576.1|11573.3|11569.1|11566.3|11
1654013690000|2022-05-31 16:14:50|11569.1|11566.3|11565.8|11563|11569.1|11566.3|11565.1|11562.3|21
1654013700000|2022-05-31 16:15:00|11565.6|11562.8|11560.8|11558|11566.4|11563.6|11560.4|11557.6|43
1654013710000|2022-05-31 16:15:10|11560.6|11557.8|11561.1|11558.3|11563.9|11561.1|11559.7|11556.9|42
1654013720000|2022-05-31 16:15:20|11561.4|11558.6|11566.6|11563.8|11566.6|11563.8|11561.4|11558.6|21
1654013730000|2022-05-31 16:15:30|11566|11563.2|11566.6|11563.8|11566.6|11563.8|11562.8|11560|45
1654013740000|2022-05-31 16:15:40|11566.3|11563.5|11566.6|11563.8|11568.6|11565.8|11565|11562.2|34
1654013750000|2022-05-31 16:15:50|11566.8|11564|11568.6|11565.8|11569.4|11566.6|11566.8|11564|12
1654013760000|2022-05-31 16:16:00|11568.1|11565.3|11566.5|11563.7|11569.6|11566.8|11559.8|11557|40
1654013770000|2022-05-31 16:16:10|11566.3|11563.5|11573.8|11571|11573.8|11571|11566.1|11563.3|21
1654013780000|2022-05-31 16:16:20|11573.5|11570.7|11572.6|11569.8|11573.6|11570.8|11571.6|11568.8|14
1654013790000|2022-05-31 16:16:30|11572.1|11569.3|11564.6|11561.8|11572.1|11569.3|11563.8|11561|13
1654013800000|2022-05-31 16:16:40|11564.8|11562|11567.6|11564.8|11568.6|11565.8|11564.8|11562|14
1654013810000|2022-05-31 16:16:50|11567.3|11564.5|11565.8|11563|11567.8|11565|11565.8|11563|13
1654013820000|2022-05-31 16:17:00|11564.8|11562|11567.6|11564.8|11568.2|11565.4|11561.1|11558.3|146
1654013830000|2022-05-31 16:17:10|11570.3|11567.5|11569.9|11567.1|11570.3|11567.5|11567.3|11564.5|59
1654013840000|2022-05-31 16:17:20|11570.9|11568.1|11573.6|11570.8|11574.4|11571.6|11570.1|11567.3|26
1654013850000|2022-05-31 16:17:30|11573.9|11571.1|11568.1|11565.3|11573.9|11571.1|11568.1|11565.3|9
1654013860000|2022-05-31 16:17:40|11567.3|11564.5|11565.3|11562.5|11568.1|11565.3|11564.8|11562|20
1654013870000|2022-05-31 16:17:50|11564.8|11562|11562.1|11559.3|11566.1|11563.3|11560.3|11557.5|11
1654013880000|2022-05-31 16:18:00|11561.3|11558.5|11566.1|11563.3|11566.1|11563.3|11560.3|11557.5|20
1654013890000|2022-05-31 16:18:10|11566.4|11563.6|11564.3|11561.5|11567.1|11564.3|11564.3|11561.5|6
1654013900000|2022-05-31 16:18:20|11564.1|11561.3|11571.6|11568.8|11572.3|11569.5|11564.1|11561.3|20
1654013910000|2022-05-31 16:18:30|11571.3|11568.5|11567.8|11565|11571.6|11568.8|11567.8|11565|16
1654013920000|2022-05-31 16:18:40|11568.6|11565.8|11571.3|11568.5|11572.3|11569.5|11568.3|11565.5|35
1654013930000|2022-05-31 16:18:50|11570.8|11568|11566.3|11563.5|11570.8|11568|11566.1|11563.3|12
1654013940000|2022-05-31 16:19:00|11566.1|11563.3|11566.2|11563.4|11568.2|11565.4|11560.6|11557.8|185
1654013950000|2022-05-31 16:19:10|11565.9|11563.1|11564.5|11561.7|11566.5|11563.7|11562.7|11559.9|79
1654013960000|2022-05-31 16:19:20|11564.2|11561.4|11574.2|11571.4|11575.7|11572.9|11563.7|11560.9|41
1654013970000|2022-05-31 16:19:30|11574.5|11571.7|11573.4|11570.6|11576|11573.2|11571.4|11568.6|64
1654013980000|2022-05-31 16:19:40|11572.7|11569.9|11573.4|11570.6|11575.2|11572.4|11572.7|11569.9|7
1654013990000|2022-05-31 16:19:50|11574.4|11571.6|11574.4|11571.6|11576.2|11573.4|11572.7|11569.9|55
1654014000000|2022-05-31 16:20:00|11574.7|11571.9|11571.7|11568.9|11575.7|11572.9|11571.7|11568.9|21
1654014010000|2022-05-31 16:20:10|11571.1|11568.3|11571.7|11568.9|11572.9|11570.1|11569.7|11566.9|5
1654014020000|2022-05-31 16:20:20|11571.4|11568.6|11571.9|11569.1|11572.4|11569.6|11571.2|11568.4|7
1654014030000|2022-05-31 16:20:30|11572.4|11569.6|11572.2|11569.4|11573.9|11571.1|11572.2|11569.4|4
1654014040000|2022-05-31 16:20:40|11571|11568.2|11571.4|11568.6|11571.9|11569.1|11568.4|11565.5|36
1654014050000|2022-05-31 16:20:50|11571.2|11568.4|11572.4|11569.6|11577.4|11574.6|11571.2|11568.4|23
1654014060000|2022-05-31 16:21:00|11572.2|11569.4|11573.9|11571.1|11576.4|11573.6|11571.7|11568.9|54
1654014070000|2022-05-31 16:21:10|11573.7|11570.9|11575.4|11572.6|11575.4|11572.6|11572.7|11569.9|4
1654014080000|2022-05-31 16:21:20|11576.4|11573.6|11578.2|11575.4|11579.9|11577.1|11576.4|11573.6|52
1654014090000|2022-05-31 16:21:30|11577.9|11575.1|11583.7|11580.9|11585.9|11583.1|11577.7|11574.5|76
1654014100000|2022-05-31 16:21:40|11583.1|11580.3|11588.7|11585.9|11588.7|11585.9|11582.7|11579.9|38
1654014110000|2022-05-31 16:21:50|11588.2|11585.4|11588.4|11585.6|11590.7|11587.9|11587.4|11584.6|48
1654014120000|2022-05-31 16:22:00|11587.6|11584.8|11588.4|11585.6|11589|11586.2|11585.4|11582.6|58
1654014130000|2022-05-31 16:22:10|11588.2|11585.4|11588.4|11585.6|11588.7|11585.9|11587.2|11584.4|10
1654014140000|2022-05-31 16:22:20|11588.7|11585.9|11586.4|11583.6|11588.9|11586.1|11585.9|11583.1|11
1654014150000|2022-05-31 16:22:30|11586.1|11583.3|11577.6|11574.8|11586.4|11583.6|11577.1|11574.3|111
1654014160000|2022-05-31 16:22:40|11577.9|11575.1|11579.4|11576.6|11579.4|11576.6|11577.1|11574.3|18
1654014170000|2022-05-31 16:22:50|11578.6|11575.8|11581.2|11578.4|11582.2|11579.4|11575.6|11572.8|75
1654014180000|2022-05-31 16:23:00|11580.7|11577.9|11583.4|11580.6|11586.5|11583.7|11580.7|11577.9|13
1654014190000|2022-05-31 16:23:10|11583.2|11580.4|11584.5|11581.7|11587.3|11584.5|11583|11580.2|66
1654014200000|2022-05-31 16:23:20|11584.7|11581.9|11586.5|11583.7|11586.7|11583.9|11583.2|11580.4|17
1654014210000|2022-05-31 16:23:30|11586.7|11583.9|11586.4|11583.6|11586.7|11583.9|11584.2|11581.4|21
1654014220000|2022-05-31 16:23:40|11586.2|11583.4|11588.2|11585.4|11589.7|11586.9|11586.2|11583.4|42
1654014230000|2022-05-31 16:23:50|11588.5|11585.7|11589.2|11586.4|11589.7|11586.9|11588.4|11585.6|6
1654014240000|2022-05-31 16:24:00|11588.9|11586.1|11586.7|11583.9|11588.9|11586.1|11586.2|11583.4|46
1654014250000|2022-05-31 16:24:10|11587.3|11584.5|11590.7|11587.9|11590.7|11587.9|11587|11584.2|27
1654014260000|2022-05-31 16:24:20|11591|11588.2|11590.4|11587.6|11591.2|11588.4|11589.7|11586.9|25
1654014270000|2022-05-31 16:24:30|11590|11587.2|11594.3|11591.5|11595.7|11592.9|11587.4|11584.6|131
1654014280000|2022-05-31 16:24:40|11594|11591.2|11593.3|11590.5|11597.3|11594.5|11592.3|11589.5|92
1654014290000|2022-05-31 16:24:50|11593.8|11591|11593|11590.2|11594.3|11591.5|11592.3|11589.5|28
1654014300000|2022-05-31 16:25:00|11593.3|11590.5|11594.8|11592|11594.8|11592|11592.3|11589.5|60
1654014310000|2022-05-31 16:25:10|11594.3|11591.5|11594.3|11591.5|11596|11593.2|11590.3|11587.5|76
1654014320000|2022-05-31 16:25:20|11594|11591.2|11591.5|11588.7|11595|11592.2|11591.5|11588.7|23
1654014330000|2022-05-31 16:25:30|11591.3|11588.5|11589.8|11587|11592.6|11589.7|11588.8|11586|47
1654014340000|2022-05-31 16:25:40|11590|11587.2|11588.7|11585.9|11590.5|11587.7|11584.7|11581.9|37
1654014350000|2022-05-31 16:25:50|11588.5|11585.7|11590|11587.2|11590.2|11587.4|11588.5|11585.7|18
1654014360000|2022-05-31 16:26:00|11590.5|11587.7|11593|11590.2|11593|11590.2|11589.2|11586.4|29
1654014370000|2022-05-31 16:26:10|11592.7|11589.9|11594.7|11591.9|11596|11593.2|11591.7|11588.9|38
1654014380000|2022-05-31 16:26:20|11594|11591.2|11588|11585.2|11594|11591.2|11587.7|11584.9|27
1654014390000|2022-05-31 16:26:30|11587.7|11584.9|11586.7|11583.9|11587.7|11584.9|11585.7|11582.9|8
1654014400000|2022-05-31 16:26:40|11587.2|11584.4|11589|11586.2|11589|11586.2|11586.2|11583.4|8
1654014410000|2022-05-31 16:26:50|11588.7|11585.9|11595.2|11592.4|11595.2|11592.4|11588.2|11585.4|18
1654014420000|2022-05-31 16:27:00|11594.1|11591.3|11593|11590.2|11595|11592.2|11590.7|11587.9|12
1654014430000|2022-05-31 16:27:10|11593.2|11590.4|11599.5|11596.7|11602.2|11599.4|11592.2|11589.4|44
1654014440000|2022-05-31 16:27:20|11599.2|11596.4|11599.2|11596.4|11599.7|11596.9|11597|11594.2|26
1654014450000|2022-05-31 16:27:30|11599|11596.2|11600.7|11597.9|11601|11598.2|11597.5|11594.7|25
1654014460000|2022-05-31 16:27:40|11601.3|11598.5|11601.2|11598.4|11603|11600.2|11600.2|11597.4|15
1654014470000|2022-05-31 16:27:50|11601|11598.2|11598.5|11595.7|11602.2|11599.4|11598.5|11595.7|22
1654014480000|2022-05-31 16:28:00|11599|11596.2|11599.7|11596.9|11602.2|11599.4|11599|11596.2|7
1654014490000|2022-05-31 16:28:10|11599.5|11596.7|11597|11594.2|11599.5|11596.7|11597|11594.2|9
1654014500000|2022-05-31 16:28:20|11597.2|11594.4|11595.7|11592.9|11598.7|11595.9|11595.7|11592.9|20
1654014510000|2022-05-31 16:28:30|11595.5|11592.7|11596.2|11593.4|11596.2|11593.4|11593|11590.2|22
1654014520000|2022-05-31 16:28:40|11596|11593.2|11596|11593.2|11596|11593.2|11594.7|11591.9|3
1654014530000|2022-05-31 16:28:50|11595.9|11593.1|11595.2|11592.4|11596.2|11593.4|11594.5|11591.7|5
1654014540000|2022-05-31 16:29:00|11595.5|11592.7|11592.2|11589.4|11595.5|11592.7|11588.9|11586.1|45
1654014550000|2022-05-31 16:29:10|11591.7|11588.9|11583.7|11580.9|11591.7|11588.9|11583.4|11580.6|69
1654014560000|2022-05-31 16:29:20|11583.4|11580.6|11580.2|11577.4|11583.7|11580.9|11575.4|11572.6|64
1654014570000|2022-05-31 16:29:30|11580.7|11577.9|11579.7|11576.9|11580.7|11577.9|11578.4|11575.6|9
1654014580000|2022-05-31 16:29:40|11580.2|11577.4|11581.4|11578.6|11582.2|11579.4|11579.7|11576.9|27
1654014590000|2022-05-31 16:29:50|11582.2|11579.4|11582.7|11579.9|11583.2|11580.4|11581.2|11578.4|11
1654014600000|2022-05-31 16:30:00|11582.9|11580.1|11581.4|11578.6|11583.7|11580.9|11578.9|11576.1|31
1654014610000|2022-05-31 16:30:10|11580.9|11578.1|11587.7|11584.9|11587.7|11584.9|11580.7|11577.9|57
1654014620000|2022-05-31 16:30:20|11587.9|11585.1|11590.4|11587.6|11591.9|11589.1|11587.9|11585.1|21
1654014630000|2022-05-31 16:30:30|11590.7|11587.9|11590.7|11587.9|11590.7|11587.9|11589.7|11586.9|10
1654014640000|2022-05-31 16:30:40|11590.4|11587.6|11592.7|11589.9|11594.2|11591.4|11590.4|11587.6|11
1654014650000|2022-05-31 16:30:50|11592.4|11589.6|11594.4|11591.6|11595.3|11592.1|11592.4|11589.6|7
1654014660000|2022-05-31 16:31:00|11594.7|11591.9|11596.7|11593.9|11597.2|11594.4|11594.1|11591.3|36
1654014670000|2022-05-31 16:31:10|11596.4|11593.6|11588.4|11585.6|11596.7|11593.9|11588.4|11585.6|22
1654014680000|2022-05-31 16:31:20|11588.9|11586.1|11594.4|11591.6|11594.7|11591.9|11588.9|11586.1|14
1654014690000|2022-05-31 16:31:30|11594.7|11591.9|11597.7|11594.9|11597.7|11594.9|11594.4|11591.6|61
1654014700000|2022-05-31 16:31:40|11597.2|11594.4|11595.6|11592.8|11597.7|11594.9|11595.2|11592.4|14
1654014710000|2022-05-31 16:31:50|11595.4|11592.6|11591.9|11589.1|11595.6|11592.8|11590.4|11587.6|24
1654014720000|2022-05-31 16:32:00|11592.5|11589.7|11592.7|11589.9|11595.7|11592.9|11591.9|11589.1|79
1654014730000|2022-05-31 16:32:10|11591.6|11588.8|11594.7|11591.9|11595.9|11593.1|11591.2|11588.4|23
1654014740000|2022-05-31 16:32:20|11595.7|11592.9|11594.9|11592.1|11600.2|11597.4|11593.2|11590.4|70
1654014750000|2022-05-31 16:32:30|11594.7|11591.9|11597.8|11595|11598.5|11595.7|11593.7|11590.9|14
1654014760000|2022-05-31 16:32:40|11598.2|11595.4|11602.7|11599.9|11602.7|11599.9|11596.7|11593.9|14
1654014770000|2022-05-31 16:32:50|11602.4|11599.6|11603.5|11600.7|11604|11601.2|11600.1|11597.3|21
1654014780000|2022-05-31 16:33:00|11604|11601.2|11602.2|11599.4|11604.5|11601.7|11601.9|11599.1|13
1654014790000|2022-05-31 16:33:10|11601.6|11598.8|11602.2|11599.4|11602.2|11599.4|11600.4|11597.6|24
1654014800000|2022-05-31 16:33:20|11602.5|11599.7|11601.7|11598.9|11604|11601.2|11601.4|11598.6|23
1654014810000|2022-05-31 16:33:30|11601.2|11598.4|11600.2|11597.4|11602.2|11599.4|11600.2|11597.4|8
1654014820000|2022-05-31 16:33:40|11600.5|11597.7|11598.2|11595.4|11600.7|11597.9|11596.9|11594.1|22
1654014830000|2022-05-31 16:33:50|11598.9|11596.1|11598.8|11596|11603|11600.2|11598.5|11595.7|72
1654014840000|2022-05-31 16:34:00|11599.3|11596.5|11594.9|11592.1|11599.3|11596.5|11594.2|11591.4|71
1654014850000|2022-05-31 16:34:10|11595.2|11592.4|11593.7|11590.9|11595.2|11592.4|11592.7|11589.9|21
1654014860000|2022-05-31 16:34:20|11594|11591.2|11589.9|11587.1|11594.2|11591.4|11589.9|11587.1|27
1654014870000|2022-05-31 16:34:30|11589.7|11586.9|11586.2|11583.4|11589.9|11587.1|11586.2|11583.4|77
1654014880000|2022-05-31 16:34:40|11585.9|11583.1|11586.4|11583.6|11586.4|11583.6|11583.4|11580.6|45
1654014890000|2022-05-31 16:34:50|11586.5|11583.7|11591.2|11588.4|11591.7|11588.9|11586.5|11583.7|15
1654014900000|2022-05-31 16:35:00|11592.5|11589.7|11590.7|11587.9|11593.9|11591.1|11590.2|11587.4|31
1654014910000|2022-05-31 16:35:10|11591|11588.2|11590.2|11587.4|11591.7|11588.9|11589.9|11587.1|4
1654014920000|2022-05-31 16:35:20|11589.9|11587.1|11585.9|11583.1|11590.7|11587.9|11585.6|11582.8|16
1654014930000|2022-05-31 16:35:30|11585.7|11582.9|11588.2|11585.4|11588.2|11585.4|11583.9|11581.1|8
1654014940000|2022-05-31 16:35:40|11587.9|11585.1|11592.7|11589.9|11595|11592.2|11587.9|11585.1|60
1654014950000|2022-05-31 16:35:50|11592.4|11589.6|11597.2|11594.4|11597.2|11594.4|11590.4|11587.6|34
1654014960000|2022-05-31 16:36:00|11597.7|11594.9|11593.2|11590.4|11597.7|11594.9|11593.2|11590.4|10
1654014970000|2022-05-31 16:36:10|11595.4|11592.6|11596.2|11593.4|11597.4|11594.6|11595.4|11592.6|17
1654014980000|2022-05-31 16:36:20|11596.4|11593.6|11594.2|11591.4|11596.4|11593.6|11592.9|11590.1|19
1654014990000|2022-05-31 16:36:30|11594.7|11591.9|11591.1|11588.3|11596.2|11593.4|11590.8|11588|67
1654015000000|2022-05-31 16:36:40|11590.8|11588|11589.1|11586.3|11591.1|11588.3|11587.3|11584.5|29
1654015010000|2022-05-31 16:36:50|11589.3|11586.5|11595.3|11592.5|11595.3|11592.5|11589.3|11586.5|21
1654015020000|2022-05-31 16:37:00|11595.1|11592.3|11592.1|11589.3|11595.3|11592.5|11591.1|11588.3|37
1654015030000|2022-05-31 16:37:10|11590.3|11587.5|11588.6|11585.8|11593.6|11590.8|11588.1|11585.3|111
1654015040000|2022-05-31 16:37:20|11589.7|11586.9|11592.1|11589.3|11592.8|11590|11585.6|11582.8|65
1654015050000|2022-05-31 16:37:30|11592.6|11589.8|11601.6|11598.8|11601.9|11599.1|11592.6|11589.8|38
1654015060000|2022-05-31 16:37:40|11601.9|11599.1|11598.9|11596.1|11603.2|11600.4|11598.6|11595.8|15
1654015070000|2022-05-31 16:37:50|11599.2|11596.4|11603.4|11600.6|11603.6|11600.8|11597.9|11595.1|18
1654015080000|2022-05-31 16:38:00|11603.1|11600.3|11608.2|11605.4|11610.4|11607.6|11603.1|11600.3|118
1654015090000|2022-05-31 16:38:10|11607.9|11605.1|11612.4|11609.6|11613.2|11610.4|11606.7|11603.9|49
1654015100000|2022-05-31 16:38:20|11612.7|11609.9|11616.7|11613.9|11616.7|11613.9|11612.2|11609.4|76
1654015110000|2022-05-31 16:38:30|11616.4|11613.6|11615.7|11612.9|11616.7|11613.9|11613.7|11610.9|35
1654015120000|2022-05-31 16:38:40|11616|11613.2|11621.6|11618.8|11624.6|11621.8|11615.4|11612.6|161
1654015130000|2022-05-31 16:38:50|11621.8|11619|11624.8|11622|11625.3|11622.5|11621.3|11618.5|49
1654015140000|2022-05-31 16:39:00|11624.5|11621.7|11621.8|11619|11626.6|11623.8|11621.3|11618.5|135
1654015150000|2022-05-31 16:39:10|11621.3|11618.5|11618.4|11615.6|11621.3|11618.5|11618.2|11615.4|60
1654015160000|2022-05-31 16:39:20|11618.9|11616.1|11619.2|11616.4|11621.2|11618.4|11618.4|11615.6|19
1654015170000|2022-05-31 16:39:30|11618.9|11616.1|11622|11619.2|11623.3|11620.5|11618.9|11616.1|49
1654015180000|2022-05-31 16:39:40|11621.6|11618.8|11622.8|11620|11622.8|11620|11620.7|11617.9|20
1654015190000|2022-05-31 16:39:50|11623.1|11620.3|11624.3|11621.5|11624.9|11622|11622.6|11619.8|7
1654015200000|2022-05-31 16:40:00|11624.6|11621.8|11634.3|11631.5|11634.3|11631.5|11623.3|11620.5|133
1654015210000|2022-05-31 16:40:10|11634.8|11632|11632.3|11629.5|11636.3|11633.5|11630.3|11627.5|61
1654015220000|2022-05-31 16:40:20|11632|11629.2|11631.3|11628.5|11633.6|11630.8|11630.8|11628|29
1654015230000|2022-05-31 16:40:30|11631.6|11628.8|11636.3|11633.5|11636.6|11633.8|11631.6|11628.8|40
1654015240000|2022-05-31 16:40:40|11635.7|11632.9|11632.3|11629.5|11636|11633.2|11631|11628.2|47
1654015250000|2022-05-31 16:40:50|11632|11629.2|11630|11627.2|11632.3|11629.5|11629.7|11626.9|25
1654015260000|2022-05-31 16:41:00|11629.5|11626.7|11627.2|11624.4|11629.5|11626.7|11621.4|11618.6|124
1654015270000|2022-05-31 16:41:10|11628.5|11625.7|11629.2|11626.4|11631.7|11628.9|11628.5|11625.7|23
1654015280000|2022-05-31 16:41:20|11628.7|11625.9|11628.7|11625.9|11629|11626.2|11625.7|11622.9|17
1654015290000|2022-05-31 16:41:30|11628.4|11625.6|11631.7|11628.9|11633.2|11630.4|11626.7|11623.9|39
1654015300000|2022-05-31 16:41:40|11632.2|11629.4|11633.7|11630.9|11633.7|11630.9|11632.2|11629.4|17
1654015310000|2022-05-31 16:41:50|11632.7|11629.9|11631.7|11628.9|11633.7|11630.9|11631.4|11628.6|13
1654015320000|2022-05-31 16:42:00|11631.4|11628.6|11632.2|11629.4|11634.7|11631.9|11631.4|11628.6|24
1654015330000|2022-05-31 16:42:10|11632.7|11629.9|11630.2|11627.4|11632.7|11629.9|11629.7|11626.9|15
1654015340000|2022-05-31 16:42:20|11630|11627.2|11633|11630.2|11633.3|11630.5|11630|11627.2|16
1654015350000|2022-05-31 16:42:30|11633.2|11630.4|11632|11629.2|11637.3|11634.5|11632|11629.2|110
1654015360000|2022-05-31 16:42:40|11631.7|11628.9|11633.3|11630.5|11633.3|11630.5|11629.3|11626.5|28
1654015370000|2022-05-31 16:42:50|11634.3|11631.5|11639.3|11636.5|11639.3|11636.5|11634.3|11631.5|56
1654015380000|2022-05-31 16:43:00|11640.8|11638|11641.3|11638.5|11643.5|11640.7|11639.3|11636.5|92
1654015390000|2022-05-31 16:43:10|11641|11638.2|11641.5|11638.7|11642|11639.2|11640.5|11637.7|34
1654015400000|2022-05-31 16:43:20|11641.8|11639|11644.5|11641.7|11644.5|11641.7|11641.5|11638.7|80
1654015410000|2022-05-31 16:43:30|11644.3|11641.5|11644.8|11642|11646|11643.2|11644.3|11641.5|54
1654015420000|2022-05-31 16:43:40|11645|11642.2|11646.3|11643.5|11648.8|11646|11644.8|11642|115
1654015430000|2022-05-31 16:43:50|11646|11643.2|11644.8|11642|11646.5|11643.7|11644|11641.2|13
1654015440000|2022-05-31 16:44:00|11645|11642.2|11641.7|11638.9|11645.3|11642.5|11639.5|11636.7|90
1654015450000|2022-05-31 16:44:10|11642.2|11639.4|11641.7|11638.9|11642.7|11639.9|11640.2|11637.4|28
1654015460000|2022-05-31 16:44:20|11641.2|11638.4|11634.7|11631.9|11641.7|11638.9|11634|11631.2|41
1654015470000|2022-05-31 16:44:30|11634.5|11631.7|11636.2|11633.4|11636.2|11633.4|11633.2|11630.4|29
1654015480000|2022-05-31 16:44:40|11636|11633.2|11635.2|11632.4|11636.5|11633.7|11632.2|11629.4|22
1654015490000|2022-05-31 16:44:50|11635.5|11632.7|11638.7|11635.9|11641.2|11638.4|11635.5|11632.7|40
1654015500000|2022-05-31 16:45:00|11638.5|11635.7|11639.2|11636.4|11641.5|11638.7|11638.2|11635.4|38
1654015510000|2022-05-31 16:45:10|11639.7|11636.9|11640.2|11637.4|11640.2|11637.4|11638.2|11635.4|23
1654015520000|2022-05-31 16:45:20|11640.5|11637.7|11639.2|11636.4|11642.2|11639.4|11638.5|11635.7|35
1654015530000|2022-05-31 16:45:30|11639.7|11636.9|11637|11634.2|11641.7|11638.9|11637|11634.2|19
1654015540000|2022-05-31 16:45:40|11637.5|11634.7|11643.7|11640.9|11643.7|11640.9|11637.5|11634.7|43
1654015550000|2022-05-31 16:45:50|11643.2|11640.4|11643.7|11640.9|11645.7|11642.9|11642.7|11639.9|44
1654015560000|2022-05-31 16:46:00|11644|11641.2|11648.2|11645.4|11650.5|11647.7|11643.7|11640.9|66
1654015570000|2022-05-31 16:46:10|11649.2|11646.4|11647.2|11644.4|11649.7|11646.9|11646.2|11643.4|37
1654015580000|2022-05-31 16:46:20|11648.2|11645.4|11646.2|11643.4|11649.2|11646.4|11645.2|11642.4|22
1654015590000|2022-05-31 16:46:30|11646|11643.2|11645|11642.2|11646.5|11643.7|11643.2|11640.4|57
1654015600000|2022-05-31 16:46:40|11645.5|11642.7|11647.2|11644.4|11649.5|11646.7|11645|11642.2|14
1654015610000|2022-05-31 16:46:50|11647|11644.2|11652.2|11649.4|11660.8|11658|11646.7|11643.9|222
1654015620000|2022-05-31 16:47:00|11653.2|11650.4|11648.7|11645.9|11653.2|11650.4|11648.2|11645.4|48
1654015630000|2022-05-31 16:47:10|11648.2|11645.4|11644.7|11641.9|11648.2|11645.4|11644.7|11641.9|48
1654015640000|2022-05-31 16:47:20|11645.2|11642.4|11646.9|11644.1|11647.2|11644.4|11645.2|11642.4|11
1654015650000|2022-05-31 16:47:30|11650.1|11642.1|11648.4|11645.6|11650.2|11647.4|11646.4|11642.1|25
1654015660000|2022-05-31 16:47:40|11647.5|11644.7|11648.5|11645.7|11650.5|11647.7|11646.2|11643.4|32
1654015670000|2022-05-31 16:47:50|11648.7|11645.9|11648.2|11645.4|11649.2|11646.4|11648.2|11645.4|37
1654015680000|2022-05-31 16:48:00|11646.7|11643.9|11650|11647.2|11650|11647.2|11644.2|11641.4|59
1654015690000|2022-05-31 16:48:10|11649.7|11646.9|11648.5|11645.7|11649.7|11646.9|11645.7|11642.9|24
1654015700000|2022-05-31 16:48:20|11649.2|11646.4|11647.4|11644.6|11650|11647.2|11647|11644.2|28
1654015710000|2022-05-31 16:48:30|11646.4|11643.6|11645.2|11642.4|11647.2|11644.4|11642.7|11639.9|69
1654015720000|2022-05-31 16:48:40|11645.7|11642.9|11645.2|11642.4|11646.2|11643.4|11644.2|11641.4|13
1654015730000|2022-05-31 16:48:50|11646.2|11643.4|11648.2|11645.4|11648.7|11645.9|11642.9|11640.1|63
1654015740000|2022-05-31 16:49:00|11647.7|11644.9|11649.2|11646.4|11652.2|11649.4|11646.2|11643.4|91
1654015750000|2022-05-31 16:49:10|11648.9|11646.1|11647.9|11645.1|11650.2|11647.4|11646.9|11644.1|34
1654015760000|2022-05-31 16:49:20|11647.4|11644.6|11647.2|11644.4|11648.2|11645.4|11645.2|11642.4|27
1654015770000|2022-05-31 16:49:30|11646.9|11644.1|11646.9|11644.1|11647.2|11644.4|11645.2|11642.4|8
1654015780000|2022-05-31 16:49:40|11647.2|11644.4|11647.7|11644.9|11647.7|11644.9|11645.2|11642.4|19
1654015790000|2022-05-31 16:49:50|11647.2|11644.4|11647.2|11644.4|11648.4|11645.6|11646.4|11643.6|17
1654015800000|2022-05-31 16:50:00|11647.8|11645|11651.4|11648.6|11652.2|11649.4|11647.8|11645|55
1654015810000|2022-05-31 16:50:10|11649.9|11647.1|11646.2|11643.4|11650.2|11647.4|11643.5|11640.7|56
1654015820000|2022-05-31 16:50:20|11646.8|11644|11646.4|11643.6|11649.9|11647.1|11646.2|11643.4|36
1654015830000|2022-05-31 16:50:30|11646.2|11643.4|11647.2|11644.4|11648.2|11645.4|11646.2|11643.4|18
1654015840000|2022-05-31 16:50:40|11647.8|11645|11649.2|11646.4|11649.9|11647.1|11647.8|11645|14
1654015850000|2022-05-31 16:50:50|11648.9|11646.1|11652.7|11649.9|11654.2|11651.4|11647.2|11644.4|96
1654015860000|2022-05-31 16:51:00|11653|11650.2|11654.4|11651.6|11655.2|11652.4|11650.4|11647.6|14
1654015870000|2022-05-31 16:51:10|11653.3|11650.5|11650.9|11648.1|11653.3|11650.5|11650.4|11647.6|64
1654015880000|2022-05-31 16:51:20|11650.4|11647.6|11653.1|11650.3|11653.4|11650.6|11650.4|11647.6|10
1654015890000|2022-05-31 16:51:30|11652.9|11650.1|11652.4|11649.6|11653.4|11650.6|11651.1|11648.3|8
1654015900000|2022-05-31 16:51:40|11652.6|11649.8|11655.9|11653.1|11656.6|11653.8|11651.6|11648.8|37
1654015910000|2022-05-31 16:51:50|11656.1|11653.3|11654.4|11651.6|11656.6|11653.8|11654.4|11651.6|27
1654015920000|2022-05-31 16:52:00|11654.6|11651.8|11655.6|11652.8|11655.6|11652.8|11654.4|11651.6|11
1654015930000|2022-05-31 16:52:10|11655.9|11653.1|11658.2|11655.4|11661.2|11658.4|11655.9|11653.1|115
1654015940000|2022-05-31 16:52:20|11659.3|11656.5|11658.7|11655.9|11662.5|11659.7|11657.2|11654.4|78
1654015950000|2022-05-31 16:52:30|11659|11656.2|11657.1|11654.3|11659.2|11656.4|11656.4|11653.6|51
1654015960000|2022-05-31 16:52:40|11657.2|11654.4|11656.9|11654.1|11658.2|11655.4|11655.9|11653.1|22
1654015970000|2022-05-31 16:52:50|11657.5|11654.7|11660.9|11658.1|11661.2|11658.4|11655.6|11652.8|54
1654015980000|2022-05-31 16:53:00|11660.7|11657.9|11660.2|11657.4|11664.2|11661.4|11659.9|11657.1|36
1654015990000|2022-05-31 16:53:10|11660.5|11657.7|11660.4|11657.6|11661.7|11658.9|11660.4|11657.6|26
1654016000000|2022-05-31 16:53:20|11659.9|11657.1|11659.7|11656.9|11661.5|11658.7|11658.9|11656.1|17
1654016010000|2022-05-31 16:53:30|11660.2|11657.4|11661.5|11658.7|11661.5|11658.7|11660.2|11657.4|9
1654016020000|2022-05-31 16:53:40|11661.7|11658.9|11659.2|11656.4|11662|11659.2|11659.1|11656.3|15
1654016030000|2022-05-31 16:53:50|11659.5|11656.7|11658.7|11655.9|11660|11657.2|11656.1|11653.3|26
1654016040000|2022-05-31 16:54:00|11658.4|11655.6|11658.2|11655.4|11659.2|11656.4|11654.7|11651.9|24
1654016050000|2022-05-31 16:54:10|11657.9|11655.1|11658.2|11655.4|11660.2|11657.4|11657.2|11654.4|32
1654016060000|2022-05-31 16:54:20|11657.9|11655.1|11656.5|11653.7|11659.2|11656.4|11656.2|11653.4|10
1654016070000|2022-05-31 16:54:30|11656.2|11653.4|11652.7|11649.9|11656.2|11653.4|11649.7|11646.9|38
1654016080000|2022-05-31 16:54:40|11653.2|11650.4|11650.2|11647.4|11654.2|11651.4|11649.2|11646.4|15
1654016090000|2022-05-31 16:54:50|11649.6|11646.8|11651.2|11648.4|11651.5|11648.7|11649.4|11646.6|12
1654016100000|2022-05-31 16:55:00|11650.6|11647.8|11657.9|11655.1|11658.7|11655.9|11649.2|11646.4|46
1654016110000|2022-05-31 16:55:10|11657.1|11654.3|11651.9|11649.1|11657.2|11654.4|11651.9|11649.1|9
1654016120000|2022-05-31 16:55:20|11652.2|11649.4|11651.2|11648.4|11652.5|11649.7|11650.7|11647.9|12
1654016130000|2022-05-31 16:55:30|11651.5|11648.7|11649.2|11646.4|11652.2|11649.4|11648.9|11646.1|14
1654016140000|2022-05-31 16:55:40|11650.2|11647.4|11651.9|11649.1|11652.5|11649.7|11649.4|11646.6|47
1654016150000|2022-05-31 16:55:50|11651.2|11648.4|11649.9|11647.1|11651.2|11648.4|11647.2|11644.4|84
1654016160000|2022-05-31 16:56:00|11650.2|11647.4|11654.7|11651.9|11654.7|11651.9|11648.7|11645.9|28
1654016170000|2022-05-31 16:56:10|11654.9|11652.1|11652.4|11649.6|11654.9|11652.1|11651.7|11648.9|22
1654016180000|2022-05-31 16:56:20|11652.2|11649.4|11650.7|11647.9|11654.4|11651.6|11650.7|11647.9|12
1654016190000|2022-05-31 16:56:30|11650.4|11647.6|11640.9|11638.1|11650.4|11647.6|11639.8|11637|118
1654016200000|2022-05-31 16:56:40|11640.7|11637.9|11639.9|11637.1|11641.7|11638.9|11634.9|11632.1|188
1654016210000|2022-05-31 16:56:50|11639|11636.2|11642.9|11640.1|11643.9|11641.1|11639|11636.2|80
1654016220000|2022-05-31 16:57:00|11641.9|11639.1|11638.6|11635.8|11642.9|11640.1|11636.6|11633.8|40
1654016230000|2022-05-31 16:57:10|11637.6|11634.8|11643.2|11640.4|11643.2|11640.4|11637.6|11634.8|88
1654016240000|2022-05-31 16:57:20|11642.6|11639.8|11641.1|11638.3|11644.9|11642.1|11639.3|11636.5|55
1654016250000|2022-05-31 16:57:30|11643.6|11640.8|11643.1|11640.3|11644.2|11641.4|11641.3|11638.5|13
1654016260000|2022-05-31 16:57:40|11643.4|11639.4|11640.6|11637.8|11643.6|11640.8|11640.3|11637.5|55
1654016270000|2022-05-31 16:57:50|11640.3|11637.5|11644.6|11641.8|11644.6|11641.8|11639.8|11637|33
1654016280000|2022-05-31 16:58:00|11644|11641.2|11646.1|11643.3|11647.9|11645.1|11642.6|11639.8|36
1654016290000|2022-05-31 16:58:10|11646.6|11643.8|11651.1|11648.3|11651.4|11648.6|11645.6|11642.8|21
1654016300000|2022-05-31 16:58:20|11651.6|11648.8|11650.1|11647.3|11651.6|11648.8|11648.6|11645.8|33
1654016310000|2022-05-31 16:58:30|11649.6|11646.8|11647.1|11644.3|11650.1|11647.3|11646.1|11643.3|11
1654016320000|2022-05-31 16:58:40|11646.8|11644|11646.1|11643.3|11646.8|11644|11644.6|11641.8|10
1654016330000|2022-05-31 16:58:50|11646.4|11643.6|11647.9|11645.1|11647.9|11645.1|11645.3|11642.5|6
1654016340000|2022-05-31 16:59:00|11647.8|11645|11648.6|11645.8|11649.6|11646.8|11646.1|11643.3|33
1654016350000|2022-05-31 16:59:10|11648|11645.2|11642.6|11639.8|11648|11645.2|11642.1|11639.3|17
1654016360000|2022-05-31 16:59:20|11642.1|11639.3|11642.6|11639.8|11643.9|11641.1|11639.8|11637|11
1654016370000|2022-05-31 16:59:30|11642.9|11640.1|11642.1|11639.3|11643|11640.2|11641.1|11638|8
1654016380000|2022-05-31 16:59:40|11642.6|11639.8|11641.1|11638.3|11642.6|11639.8|11640.6|11637.8|10
1654016390000|2022-05-31 16:59:50|11640.5|11637.7|11646.9|11644.1|11647.6|11644.8|11640.1|11637.3|43
1654016400000|2022-05-31 17:00:00|11647.4|11644.6|11649.1|11646.3|11652.9|11650.1|11645.4|11642.6|37
1654016410000|2022-05-31 17:00:10|11649.7|11646.9|11649.9|11647.1|11655.4|11652.6|11649.1|11646.3|42
1654016420000|2022-05-31 17:00:20|11650.1|11647.3|11653.4|11650.6|11653.9|11651.1|11650.1|11647.3|35
1654016430000|2022-05-31 17:00:30|11652.1|11649.3|11656.4|11653.6|11656.5|11653.7|11651.1|11648.3|54
1654016440000|2022-05-31 17:00:40|11657.1|11654.3|11650.4|11647.6|11657.4|11654.6|11650.4|11647.6|85
1654016450000|2022-05-31 17:00:50|11649|11646.2|11646.1|11643.3|11649|11646.2|11643.1|11640.3|77
1654016460000|2022-05-31 17:01:00|11645.8|11643|11643.1|11640.3|11647.4|11644.6|11641|11638.2|34
1654016470000|2022-05-31 17:01:10|11642.6|11639.8|11643.6|11640.8|11645.6|11642.8|11641.6|11638.8|64
1654016480000|2022-05-31 17:01:20|11643.9|11641.1|11648.1|11645.3|11649.4|11646.6|11643.9|11641.1|24
1654016490000|2022-05-31 17:01:30|11648.4|11645.6|11647.1|11644.3|11648.6|11645.8|11646.1|11643.3|12
1654016500000|2022-05-31 17:01:40|11647.4|11644.6|11649.6|11646.8|11651.1|11647|11643|11640.2|171
1654016510000|2022-05-31 17:01:50|11649.1|11646.3|11649.3|11646.5|11649.6|11646.8|11647.1|11644.3|23
1654016520000|2022-05-31 17:02:00|11649.6|11646.8|11645.3|11642.5|11649.6|11646.8|11644.8|11642|36
1654016530000|2022-05-31 17:02:10|11646.6|11643.8|11644.6|11641.8|11647.6|11644.8|11643.6|11640.8|51
1654016540000|2022-05-31 17:02:20|11645.1|11642.3|11645.6|11642.8|11645.6|11642.8|11642.3|11639.5|76
1654016550000|2022-05-31 17:02:30|11645|11642.2|11649.1|11646.3|11650.4|11647.6|11644.6|11641.8|145
1654016560000|2022-05-31 17:02:40|11648.6|11645.8|11652.6|11649.8|11655.1|11652.3|11648.6|11645.8|22
1654016570000|2022-05-31 17:02:50|11652.1|11649.3|11656.3|11653.5|11656.8|11654|11651.8|11649|46
1654016580000|2022-05-31 17:03:00|11656.1|11653.3|11657.1|11654.3|11657.1|11654.3|11652.8|11650|32
1654016590000|2022-05-31 17:03:10|11656.3|11653.5|11655.3|11652.5|11656.6|11653.8|11652.5|11649.4|33
1654016600000|2022-05-31 17:03:20|11655.6|11652.8|11656.6|11653.8|11657.1|11654.3|11655.6|11652.8|12
1654016610000|2022-05-31 17:03:30|11656.3|11653.5|11648.6|11645.8|11657.1|11654.3|11647.6|11644.8|25
1654016620000|2022-05-31 17:03:40|11648.8|11646|11647.3|11644.5|11649.9|11646.8|11647.1|11644.3|14
1654016630000|2022-05-31 17:03:50|11647.6|11644.8|11645.6|11642.8|11647.6|11644.8|11644.6|11641.8|10
1654016640000|2022-05-31 17:04:00|11648.1|11645.3|11651.1|11648.3|11651.6|11648.8|11646.1|11643.3|36
1654016650000|2022-05-31 17:04:10|11651.6|11648.8|11649.1|11646.3|11652.8|11650|11648.6|11645.8|14
1654016660000|2022-05-31 17:04:20|11648.6|11645.8|11649.8|11647|11651.8|11649|11648.5|11645.7|12
1654016670000|2022-05-31 17:04:30|11650.1|11647.3|11647.6|11644.8|11650.6|11647.8|11647.6|11644.8|11
1654016680000|2022-05-31 17:04:40|11647.8|11645|11646.5|11643.7|11650.1|11647.3|11646.5|11643.7|11
1654016690000|2022-05-31 17:04:50|11646|11643.2|11645.3|11642.5|11648|11645.2|11644.3|11641.5|116
1654016700000|2022-05-31 17:05:00|11645|11642.2|11648.5|11645.7|11649.1|11646.3|11645|11642.2|26
1654016710000|2022-05-31 17:05:10|11647.8|11645|11646.3|11643.5|11648.3|11645.5|11643.3|11640.5|87
1654016720000|2022-05-31 17:05:20|11645.8|11643|11644.5|11641.7|11646.1|11643.3|11644.5|11641.7|57
1654016730000|2022-05-31 17:05:30|11645.3|11642.5|11647.8|11645|11649.6|11646.8|11644.6|11641.8|150
1654016740000|2022-05-31 17:05:40|11647.9|11645.1|11649.4|11646.6|11649.9|11647.1|11647.9|11645.1|34
1654016750000|2022-05-31 17:05:50|11649.7|11646.9|11648.3|11645.5|11649.9|11647.1|11647.4|11644.6|30
1654016760000|2022-05-31 17:06:00|11648.1|11645.3|11646.9|11644.1|11649.7|11646.3|11644.5|11641.7|46
1654016770000|2022-05-31 17:06:10|11646.6|11643.8|11644.3|11641.5|11648.3|11645.5|11644.3|11641.5|68
1654016780000|2022-05-31 17:06:20|11645.1|11642.3|11650.6|11647.8|11651.1|11648.3|11645.1|11642.3|34
1654016790000|2022-05-31 17:06:30|11650.9|11648.1|11636|11633.2|11651.1|11648.3|11635|11632.2|103
1654016800000|2022-05-31 17:06:40|11635.8|11633|11641.6|11638.8|11643.1|11640.3|11631.3|11628.5|149
1654016810000|2022-05-31 17:06:50|11641.9|11639.1|11646.1|11643.3|11646.1|11643.3|11641.1|11638.3|27
1654016820000|2022-05-31 17:07:00|11646.4|11643.6|11625.6|11622.8|11646.8|11644|11625.6|11622.6|138
1654016830000|2022-05-31 17:07:10|11625.1|11622.3|11630.5|11627.7|11635.6|11630.3|11624.1|11621.3|177
1654016840000|2022-05-31 17:07:20|11630.3|11627.5|11632|11629.2|11634|11631.2|11627.5|11624.7|32
1654016850000|2022-05-31 17:07:30|11632.5|11629.7|11632|11629.2|11634.5|11631.7|11632|11629.2|16
1654016860000|2022-05-31 17:07:40|11632.5|11629.7|11635.5|11632.7|11637|11634.2|11631.8|11629|29
1654016870000|2022-05-31 17:07:50|11635.3|11632.5|11629.3|11626.5|11635.3|11632.5|11629|11626.2|19
1654016880000|2022-05-31 17:08:00|11629.5|11626.7|11624.5|11621.7|11630.7|11627.9|11622.2|11619.4|158
1654016890000|2022-05-31 17:08:10|11624.8|11622|11627.7|11624.9|11628.5|11625.7|11624|11621.2|39
1654016900000|2022-05-31 17:08:20|11627.2|11624.4|11625|11622.2|11627.2|11624.4|11624|11621.2|16
1654016910000|2022-05-31 17:08:30|11624.7|11621.9|11625|11622.2|11626.5|11623.7|11623|11620.2|24
1654016920000|2022-05-31 17:08:40|11624|11621.2|11624|11621.2|11625.3|11622.5|11620.7|11617.9|43
1654016930000|2022-05-31 17:08:50|11623.2|11620.4|11624.5|11621.7|11625.2|11622.4|11621.2|11618.4|21
1654016940000|2022-05-31 17:09:00|11624.8|11622|11621.5|11618.7|11624.8|11622|11619.5|11616.7|30
1654016950000|2022-05-31 17:09:10|11620.8|11618|11623|11620.2|11623|11620.2|11619|11616.2|26
1654016960000|2022-05-31 17:09:20|11622.7|11619.9|11627|11624.2|11627.5|11624.7|11622|11619.2|27
1654016970000|2022-05-31 17:09:30|11626.7|11623.9|11627.5|11624.7|11629.3|11626.5|11625|11622.2|51
1654016980000|2022-05-31 17:09:40|11628|11625.2|11624.2|11621.4|11628|11625.2|11623.5|11620.7|19
1654016990000|2022-05-31 17:09:50|11624.5|11621.7|11628.2|11625.4|11628.2|11625.4|11624|11621.2|29
1654017000000|2022-05-31 17:10:00|11628.8|11626|11625.5|11622.7|11628.8|11626|11623.8|11621|25
1654017010000|2022-05-31 17:10:10|11625|11622.2|11624.5|11621.7|11625|11622.2|11620.5|11617.7|24
1654017020000|2022-05-31 17:10:20|11624.2|11621.4|11627.8|11625|11627.8|11625|11623.7|11620.9|21
1654017030000|2022-05-31 17:10:30|11628|11625.2|11625.5|11622.7|11629.5|11626.7|11625.5|11622.7|27
1654017040000|2022-05-31 17:10:40|11624.5|11621.7|11623.7|11620.9|11625.5|11622.7|11623.2|11620.4|16
1654017050000|2022-05-31 17:10:50|11622.5|11619.7|11620.2|11617.4|11623.5|11620.7|11620|11617.2|8
1654017060000|2022-05-31 17:11:00|11620.5|11617.7|11617.5|11614.7|11621.5|11618.7|11616.7|11613.9|64
1654017070000|2022-05-31 17:11:10|11618.2|11615.4|11621.7|11618.9|11629|11626.2|11617.5|11614.7|50
1654017080000|2022-05-31 17:11:20|11622|11619.2|11621|11618.2|11622.2|11619.4|11620.5|11617.7|3
1654017090000|2022-05-31 17:11:30|11620.4|11617.6|11631.8|11629|11632.1|11629.3|11619.2|11616.4|74
1654017100000|2022-05-31 17:11:40|11631.3|11628.5|11629.1|11626.3|11631.9|11628.8|11628.8|11626|15
1654017110000|2022-05-31 17:11:50|11628.5|11625.7|11626.6|11623.8|11628.5|11625.7|11623.8|11621|24
1654017120000|2022-05-31 17:12:00|11626.3|11623.5|11629.3|11626.5|11629.3|11626.5|11625.6|11622.8|41
1654017130000|2022-05-31 17:12:10|11629.6|11626.8|11634.6|11631.8|11634.8|11632|11628.1|11625.3|41
1654017140000|2022-05-31 17:12:20|11635.1|11632.3|11629.6|11626.8|11635.1|11632.3|11629.1|11626.3|56
1654017150000|2022-05-31 17:12:30|11629.3|11626.5|11624.6|11621.8|11629.3|11626.5|11622.8|11620|51
1654017160000|2022-05-31 17:12:40|11624.1|11621.3|11625.1|11622.3|11628.1|11625.3|11624.1|11621.3|36
1654017170000|2022-05-31 17:12:50|11624.8|11622|11622.8|11620|11624.8|11622|11622.3|11619.5|6
1654017180000|2022-05-31 17:13:00|11623.1|11620.3|11619.8|11617|11623.7|11620.9|11619.6|11616.8|35
1654017190000|2022-05-31 17:13:10|11620.6|11617.8|11621.6|11618.8|11622.8|11620|11618.6|11615.8|28
1654017200000|2022-05-31 17:13:20|11621.8|11619|11620.6|11617.8|11623.1|11620.3|11619.1|11616.3|11
1654017210000|2022-05-31 17:13:30|11620|11617.2|11616.5|11613.7|11620|11617.2|11615.5|11612.7|36
1654017220000|2022-05-31 17:13:40|11617.3|11614.5|11614.5|11611.7|11617.3|11614.5|11613.8|11611|18
1654017230000|2022-05-31 17:13:50|11614.3|11611.5|11605.9|11603.1|11614.3|11611.5|11604.9|11602.1|95
1654017240000|2022-05-31 17:14:00|11606.9|11604.1|11603.9|11601.1|11606.9|11604.1|11603.9|11601.1|21
1654017250000|2022-05-31 17:14:10|11604.8|11596.8|11594.1|11591.3|11604.8|11600.2|11592.1|11589.3|243
1654017260000|2022-05-31 17:14:20|11593.9|11591.1|11590.1|11587.3|11594.1|11591.3|11587.8|11585|77
1654017270000|2022-05-31 17:14:30|11590.7|11587.9|11586.4|11583.6|11591|11588|11584.9|11582.1|71
1654017280000|2022-05-31 17:14:40|11585.4|11582.6|11583.1|11580.3|11585.4|11582.6|11577.3|11569.3|745
1654017290000|2022-05-31 17:14:50|11583.4|11580.6|11586.9|11584.1|11587.9|11585.1|11583.4|11580.6|61
1654017300000|2022-05-31 17:15:00|11587.4|11584.6|11580.6|11577.8|11587.4|11584.6|11580.3|11577.5|71
1654017310000|2022-05-31 17:15:10|11580.3|11577.5|11577.3|11574.5|11581.6|11578.8|11577|11574.2|60
1654017320000|2022-05-31 17:15:20|11577.6|11574.8|11580.6|11577.8|11581.6|11578.8|11576.1|11573.3|124
1654017330000|2022-05-31 17:15:30|11580.9|11578.1|11581.1|11578.3|11583.1|11580.3|11579.4|11576.6|32
1654017340000|2022-05-31 17:15:40|11580.5|11577.7|11584.4|11581.6|11585|11582.2|11580.5|11577.7|29
1654017350000|2022-05-31 17:15:50|11583.8|11581|11579.9|11577.1|11584.9|11582.1|11579.9|11577.1|37
1654017360000|2022-05-31 17:16:00|11579.4|11576.6|11578.7|11575.9|11580.6|11577.8|11576.5|11573.7|57
1654017370000|2022-05-31 17:16:10|11579.4|11576.6|11579.6|11576.8|11580.4|11577.6|11578.6|11575.8|20
1654017380000|2022-05-31 17:16:20|11579.9|11577.1|11578.6|11575.8|11580.1|11577.3|11577.1|11574.3|20
1654017390000|2022-05-31 17:16:30|11579.2|11576.4|11578.9|11576.1|11580.9|11578.1|11576.6|11573.8|68
1654017400000|2022-05-31 17:16:40|11578.8|11576|11578.1|11575.3|11581.9|11579.1|11576.6|11573.8|55
1654017410000|2022-05-31 17:16:50|11577.8|11575|11580.6|11577.8|11580.9|11578.1|11577.1|11574.3|17
1654017420000|2022-05-31 17:17:00|11580.3|11577.5|11580.8|11578|11580.8|11578|11577.8|11575|60
1654017430000|2022-05-31 17:17:10|11580.3|11577.5|11578.8|11576|11580.3|11577.5|11577.8|11575|8
1654017440000|2022-05-31 17:17:20|11578.6|11575.8|11576.3|11573.5|11578.6|11575.8|11574.6|11571.8|37
1654017450000|2022-05-31 17:17:30|11576.1|11573.3|11575.6|11572.8|11576.6|11573.8|11575.1|11572.3|29
1654017460000|2022-05-31 17:17:40|11576.1|11573.3|11578.6|11575.8|11579.3|11576.5|11576.1|11573.3|23
1654017470000|2022-05-31 17:17:50|11577.6|11574.8|11577.8|11575|11580.1|11577.3|11577.3|11574.5|24
1654017480000|2022-05-31 17:18:00|11577.3|11574.5|11578.6|11575.8|11579.3|11576.5|11577.3|11574.5|20
1654017490000|2022-05-31 17:18:10|11578.8|11576|11581.4|11578.6|11584.6|11581.8|11578.3|11575.5|81
1654017500000|2022-05-31 17:18:20|11580.9|11578.1|11582.1|11579.3|11582.4|11579.6|11579.9|11577.1|34
1654017510000|2022-05-31 17:18:30|11581.9|11579.1|11584.9|11582.1|11585.4|11582.6|11580.9|11578.1|35
1654017520000|2022-05-31 17:18:40|11585.2|11582.4|11589.2|11586.4|11589.2|11586.4|11585.2|11582.4|117
1654017530000|2022-05-31 17:18:50|11589.7|11586.9|11589.9|11587.1|11592.4|11589.6|11588.2|11585.4|56
1654017540000|2022-05-31 17:19:00|11590.2|11587.4|11588.4|11585.6|11591|11588.2|11587.9|11585.1|62
1654017550000|2022-05-31 17:19:10|11587.9|11585.1|11596.4|11593.6|11596.6|11593.8|11587.9|11585.1|91
1654017560000|2022-05-31 17:19:20|11596.7|11593.9|11597.4|11594.6|11597.7|11594.9|11593.9|11591.1|53
1654017570000|2022-05-31 17:19:30|11596.9|11594.1|11593.9|11591.1|11599|11596.2|11593.3|11590.5|32
1654017580000|2022-05-31 17:19:40|11594.4|11591.6|11592.2|11589.4|11595.9|11593.1|11591.6|11588.8|20
1654017590000|2022-05-31 17:19:50|11592.4|11589.6|11593.6|11590.8|11594.6|11591.8|11591.3|11588.5|54
1654017600000|2022-05-31 17:20:00|11594.4|11591.6|11600.3|11597.5|11600.3|11597.5|11594.4|11591.6|50
1654017610000|2022-05-31 17:20:10|11600.1|11597.3|11602.6|11599.8|11602.6|11599.8|11599.8|11597|23
1654017620000|2022-05-31 17:20:20|11602|11599.2|11606.4|11603.6|11606.7|11603.9|11599.8|11597|25
1654017630000|2022-05-31 17:20:30|11606.2|11603.4|11602.1|11599.3|11606.2|11603.4|11601.9|11599.1|31
1654017640000|2022-05-31 17:20:40|11601.4|11598.6|11600.2|11597.4|11603.2|11600.4|11598.9|11596.1|39
1654017650000|2022-05-31 17:20:50|11599.6|11596.8|11602.4|11599.6|11603.9|11601.1|11598.9|11596.1|30
1654017660000|2022-05-31 17:21:00|11602.2|11599.4|11596.9|11594.1|11602.7|11599.9|11595.9|11593.1|77
1654017670000|2022-05-31 17:21:10|11596.6|11593.8|11600.4|11597.6|11600.9|11598.1|11595.9|11593.1|42
1654017680000|2022-05-31 17:21:20|11600.7|11597.9|11604.4|11601.6|11613.4|11610.6|11600.7|11597.9|232
1654017690000|2022-05-31 17:21:30|11604.1|11601.3|11599.4|11596.6|11604.9|11602.1|11598.9|11596.1|51
1654017700000|2022-05-31 17:21:40|11599.1|11596.3|11599.9|11597.1|11601.9|11599.1|11597.4|11594.6|36
1654017710000|2022-05-31 17:21:50|11598.9|11596.1|11603.2|11600.4|11604.4|11601.6|11598.6|11595.8|56
1654017720000|2022-05-31 17:22:00|11603.4|11600.6|11605.9|11603.1|11607.4|11604.6|11603.4|11600.6|42
1654017730000|2022-05-31 17:22:10|11606.2|11603.4|11602.9|11600.1|11606.2|11603.4|11602.9|11600.1|24
1654017740000|2022-05-31 17:22:20|11603.2|11600.4|11600.4|11597.6|11603.9|11601.1|11598.9|11596.1|28
1654017750000|2022-05-31 17:22:30|11600.7|11597.9|11600.4|11597.6|11601.9|11599.1|11597.3|11594.5|39
1654017760000|2022-05-31 17:22:40|11600.1|11597.3|11596.1|11593.3|11601.4|11598.6|11596.1|11593.3|12
1654017770000|2022-05-31 17:22:50|11595.9|11593.1|11588.6|11585.8|11596.1|11593.3|11587.3|11584.5|105
1654017780000|2022-05-31 17:23:00|11588.3|11585.5|11587.9|11585.1|11589.1|11586.3|11584|11581.2|81
1654017790000|2022-05-31 17:23:10|11587.6|11584.8|11593.6|11590.8|11593.9|11591.1|11587.6|11584.8|32
1654017800000|2022-05-31 17:23:20|11593.9|11591.1|11593.6|11590.8|11597.9|11595.1|11591.9|11589.1|74
1654017810000|2022-05-31 17:23:30|11593.9|11591.1|11595.6|11592.8|11596.4|11593.6|11593.9|11591.1|20
1654017820000|2022-05-31 17:23:40|11595.9|11593.1|11597.9|11595.1|11599.9|11597.1|11595.9|11593.1|47
1654017830000|2022-05-31 17:23:50|11597.3|11594.5|11592.9|11590.1|11597.3|11594.5|11592.9|11590.1|13
1654017840000|2022-05-31 17:24:00|11592.3|11589.5|11596.4|11593.6|11598.1|11595.3|11592.3|11589.5|27
1654017850000|2022-05-31 17:24:10|11596.6|11593.8|11598.4|11595.6|11598.9|11596.1|11595.1|11592.3|32
1654017860000|2022-05-31 17:24:20|11597.6|11594.8|11598.4|11595.6|11598.9|11596.1|11595.9|11593.1|18
1654017870000|2022-05-31 17:24:30|11598.6|11595.8|11596.9|11594.1|11599.1|11596.3|11592.9|11590.1|43
1654017880000|2022-05-31 17:24:40|11596.4|11593.6|11597.9|11595.1|11598.2|11595.4|11595.6|11592.8|8
1654017890000|2022-05-31 17:24:50|11597.6|11594.8|11596.4|11593.6|11597.9|11595.1|11593.6|11590.8|46
1654017900000|2022-05-31 17:25:00|11596.6|11593.8|11594.4|11591.6|11596.9|11594.1|11593.9|11591.1|25
1654017910000|2022-05-31 17:25:10|11595.1|11592.3|11592.9|11590.1|11596.1|11593.3|11592.4|11589.6|33
1654017920000|2022-05-31 17:25:20|11591.9|11589.1|11590.1|11587.3|11592.6|11589.8|11587.9|11585.1|40
1654017930000|2022-05-31 17:25:30|11590.7|11587.9|11591.3|11588.5|11592.9|11590.1|11587.6|11584.8|23
1654017940000|2022-05-31 17:25:40|11591.6|11588.8|11588.6|11585.8|11591.8|11589|11588.3|11585.5|13
1654017950000|2022-05-31 17:25:50|11588.3|11585.5|11581.7|11578.9|11588.8|11586|11580.5|11577.7|135
1654017960000|2022-05-31 17:26:00|11581.3|11578.5|11583.3|11580.5|11583.3|11580.5|11580.3|11577.5|41
1654017970000|2022-05-31 17:26:10|11583.8|11581|11581.8|11579|11583.8|11581|11579.3|11576.5|66
1654017980000|2022-05-31 17:26:20|11582.3|11579.5|11583.6|11580.8|11583.8|11581|11579.5|11576.7|76
1654017990000|2022-05-31 17:26:30|11582.8|11580|11581.8|11579|11585.6|11582.8|11580.6|11577.8|62
1654018000000|2022-05-31 17:26:40|11582.1|11579.3|11582.3|11579.5|11583.3|11580.5|11581|11578.2|25
1654018010000|2022-05-31 17:26:50|11581.5|11578.7|11580.8|11578|11581.8|11579|11578.3|11575.5|44
1654018020000|2022-05-31 17:27:00|11581.3|11578.5|11579.3|11576.5|11583.6|11580.8|11579.3|11576.5|19
1654018030000|2022-05-31 17:27:10|11578.7|11575.9|11580|11577.2|11580.8|11578|11577.5|11574.7|20
1654018040000|2022-05-31 17:27:20|11579.7|11576.9|11580.3|11577.5|11582.8|11580|11579|11576.2|34
1654018050000|2022-05-31 17:27:30|11580.8|11578|11581.3|11578.5|11582.1|11579.3|11579.3|11576.5|8
1654018060000|2022-05-31 17:27:40|11581.8|11579|11587.6|11584.8|11589.8|11587|11581.8|11579|58
1654018070000|2022-05-31 17:27:50|11587.1|11584.3|11590.3|11587.5|11591.8|11589|11585.3|11582.5|35
1654018080000|2022-05-31 17:28:00|11590.1|11587.3|11589.6|11586.8|11591.3|11588.5|11586.8|11584|38
1654018090000|2022-05-31 17:28:10|11590.1|11587.3|11592.1|11589.3|11592.3|11589.5|11587.8|11585|33
1654018100000|2022-05-31 17:28:20|11591.8|11589|11591.8|11589|11596.8|11594|11590.8|11588|39
1654018110000|2022-05-31 17:28:30|11592.1|11589.3|11592.8|11590|11595.3|11592.5|11592.1|11589.3|22
1654018120000|2022-05-31 17:28:40|11592.5|11589.7|11592.5|11589.7|11594.1|11591.3|11591.3|11588.5|7
1654018130000|2022-05-31 17:28:50|11592.3|11589.5|11590.3|11587.5|11593.1|11590.3|11588.5|11585.7|9
1654018140000|2022-05-31 17:29:00|11590.6|11587.8|11589.3|11586.5|11592.3|11589.5|11586.8|11584|49
1654018150000|2022-05-31 17:29:10|11589.6|11586.8|11592.8|11590|11593.3|11590.5|11589.3|11586.5|18
1654018160000|2022-05-31 17:29:20|11592.4|11589.6|11590.5|11587.7|11592.4|11589.6|11590.5|11587.7|8
1654018170000|2022-05-31 17:29:30|11590.8|11588|11602.8|11600|11602.8|11600|11590.3|11587.5|64
1654018180000|2022-05-31 17:29:40|11602.3|11599.5|11601.3|11598.5|11604|11601.2|11599.8|11597|41
1654018190000|2022-05-31 17:29:50|11601|11598.2|11600|11597.2|11601.8|11599|11599.5|11596.7|22
1654018200000|2022-05-31 17:30:00|11599.5|11596.7|11600.1|11597.3|11602|11599|11596.8|11594|91
1654018210000|2022-05-31 17:30:10|11599.9|11597.1|11603.8|11601|11606.1|11603.3|11599.3|11596.5|37
1654018220000|2022-05-31 17:30:20|11603.3|11600.5|11603.3|11600.5|11606.6|11603.8|11602.8|11600|15
1654018230000|2022-05-31 17:30:30|11603.9|11601.1|11604.8|11602|11607.6|11604.8|11603.5|11600.7|44
1654018240000|2022-05-31 17:30:40|11604.5|11601.7|11608.1|11605.3|11608.1|11605.3|11604.1|11601.3|11
1654018250000|2022-05-31 17:30:50|11607.5|11604.7|11604.8|11602|11609.9|11607.1|11604.8|11602|35
1654018260000|2022-05-31 17:31:00|11605.1|11602.3|11606|11603.2|11606.5|11603.7|11602.8|11600|51
1654018270000|2022-05-31 17:31:10|11605.3|11602.5|11601.8|11599|11606.8|11604|11600.8|11598|48
1654018280000|2022-05-31 17:31:20|11601.5|11598.7|11605.1|11602.3|11606.1|11603.3|11601|11598.2|31
1654018290000|2022-05-31 17:31:30|11604.5|11601.7|11603.8|11601|11605.8|11603|11602.5|11599.7|21
1654018300000|2022-05-31 17:31:40|11604.4|11601.6|11605|11602.2|11605.5|11602.7|11603.8|11601|13
1654018310000|2022-05-31 17:31:50|11604.2|11601.4|11603.8|11601|11604.3|11601.5|11603.8|11601|2
1654018320000|2022-05-31 17:32:00|11605.1|11602.3|11607|11604.2|11607.1|11604.3|11605|11602.2|33
1654018330000|2022-05-31 17:32:10|11606.8|11604|11605.6|11602.8|11607.3|11604.5|11603.8|11601|18
1654018340000|2022-05-31 17:32:20|11605.8|11603|11602.1|11599.3|11608.1|11605.3|11602.1|11599.3|46
1654018350000|2022-05-31 17:32:30|11602.3|11599.5|11601.5|11598.7|11602.3|11599.5|11599.8|11597|15
1654018360000|2022-05-31 17:32:40|11601.3|11598.5|11600.8|11598|11601.6|11598.8|11599.5|11596.7|6
1654018370000|2022-05-31 17:32:50|11601.4|11598.6|11601.8|11599|11603.3|11600.5|11601.3|11598.5|22
1654018380000|2022-05-31 17:33:00|11602.4|11599.6|11605.8|11603|11606.3|11603.5|11599.5|11596.7|36
1654018390000|2022-05-31 17:33:10|11605.9|11603.1|11602.3|11599.5|11605.9|11603.1|11602.3|11599.5|31
1654018400000|2022-05-31 17:33:20|11602.8|11600|11602.1|11599.3|11604.8|11602|11601.3|11598.5|9
1654018410000|2022-05-31 17:33:30|11601.8|11599|11610.4|11607.6|11613.1|11610.3|11601.5|11598.7|209
1654018420000|2022-05-31 17:33:40|11611.4|11608.6|11611.9|11609.1|11612.4|11609.6|11607.1|11604.3|35
1654018430000|2022-05-31 17:33:50|11611.4|11608.6|11614.9|11612.1|11618.9|11616.1|11610.9|11608.1|87
1654018440000|2022-05-31 17:34:00|11615.5|11612.7|11611.4|11608.6|11616.4|11613.6|11610.9|11608.1|45
1654018450000|2022-05-31 17:34:10|11610.6|11607.8|11613.1|11610.3|11616.9|11614.1|11610.4|11607.6|64
1654018460000|2022-05-31 17:34:20|11612.6|11609.8|11614.6|11611.8|11615.6|11612.8|11610.8|11608|34
1654018470000|2022-05-31 17:34:30|11614.4|11611.6|11613.4|11610.6|11616.4|11613.6|11611.4|11608.6|31
1654018480000|2022-05-31 17:34:40|11613.9|11611.1|11613.4|11610.6|11615.9|11613.1|11612.4|11609.6|24
1654018490000|2022-05-31 17:34:50|11613.6|11610.8|11613.9|11611.1|11616.9|11614.1|11613.1|11610.3|52
1654018500000|2022-05-31 17:35:00|11613.3|11610.5|11620.7|11617.9|11620.7|11617.9|11613.3|11610.5|125
1654018510000|2022-05-31 17:35:10|11621.2|11618.4|11621|11618.2|11621.7|11618.9|11619.7|11616.9|34
1654018520000|2022-05-31 17:35:20|11621.5|11618.7|11616.5|11613.7|11621.5|11618.7|11616|11613.2|45
1654018530000|2022-05-31 17:35:30|11615.9|11613.1|11616|11613.2|11616.5|11613.7|11615.2|11612.4|14
1654018540000|2022-05-31 17:35:40|11617.5|11614.7|11615.7|11612.9|11617.5|11614.7|11613.5|11610.7|105
1654018550000|2022-05-31 17:35:50|11616|11613.2|11616.5|11613.7|11616.5|11613.7|11613.5|11610.7|24
1654018560000|2022-05-31 17:36:00|11616.7|11613.9|11621.7|11618.9|11622.2|11619.4|11616.7|11613.9|80
1654018570000|2022-05-31 17:36:10|11621.5|11618.7|11623.7|11620.9|11623.7|11620.9|11619.7|11616.9|18
1654018580000|2022-05-31 17:36:20|11624|11621.2|11629.5|11626.7|11630|11627.2|11622|11619.2|172
1654018590000|2022-05-31 17:36:30|11630.1|11627.3|11632|11629.2|11633.1|11630.3|11630.1|11627.3|58
1654018600000|2022-05-31 17:36:40|11631.7|11628.9|11629.5|11626.7|11632.3|11629.5|11629.2|11626.4|38
1654018610000|2022-05-31 17:36:50|11629.7|11626.9|11630.3|11627.5|11630.5|11627.7|11627.9|11625.1|27
1654018620000|2022-05-31 17:37:00|11630.5|11627.7|11629.5|11626.7|11631|11628.2|11627.2|11624.4|75
1654018630000|2022-05-31 17:37:10|11629.7|11626.9|11627.5|11624.7|11630|11627.2|11626.7|11623.9|15
1654018640000|2022-05-31 17:37:20|11627.2|11624.4|11630.4|11627.6|11630.7|11627.9|11626.9|11624.1|9
1654018650000|2022-05-31 17:37:30|11630.2|11627.4|11628.9|11626.1|11630.4|11627.6|11627.9|11625.1|17
1654018660000|2022-05-31 17:37:40|11629.2|11626.4|11630.2|11627.4|11631.4|11628.6|11629.2|11626.4|19
1654018670000|2022-05-31 17:37:50|11630.4|11627.6|11627.9|11625.1|11631.4|11628.6|11627.7|11624.9|33
1654018680000|2022-05-31 17:38:00|11627.7|11624.9|11621.9|11619.1|11628.4|11625.6|11620.9|11618.1|49
1654018690000|2022-05-31 17:38:10|11621.1|11618.3|11615.9|11613.1|11621.9|11619.1|11615.9|11613.1|44
1654018700000|2022-05-31 17:38:20|11615.6|11612.8|11614.6|11611.8|11615.9|11613.1|11614.1|11611.3|6
1654018710000|2022-05-31 17:38:30|11614.2|11611.4|11615.4|11612.6|11615.9|11613.1|11613.6|11610.8|41
1654018720000|2022-05-31 17:38:40|11615.6|11612.8|11620.1|11617.3|11620.9|11618.1|11615.6|11612.8|43
1654018730000|2022-05-31 17:38:50|11619.9|11617.1|11622.4|11619.6|11625|11620.4|11618.9|11616.1|87
1654018740000|2022-05-31 17:39:00|11622.2|11619.4|11620.6|11617.8|11622.9|11620.1|11618.9|11616.1|31
1654018750000|2022-05-31 17:39:10|11620.9|11618.1|11623.4|11620.6|11623.4|11620.6|11620.1|11617.3|19
1654018760000|2022-05-31 17:39:20|11622.9|11620.1|11626.4|11623.6|11626.4|11623.6|11622.3|11619.5|27
1654018770000|2022-05-31 17:39:30|11627.2|11624.4|11628.9|11626.1|11629.9|11627.1|11626.1|11623.3|44
1654018780000|2022-05-31 17:39:40|11629.4|11626.6|11633.2|11630.4|11633.4|11630.6|11629.4|11626.6|52
1654018790000|2022-05-31 17:39:50|11632.9|11630.1|11633.4|11630.6|11634.9|11632.1|11632.9|11630.1|157
1654018800000|2022-05-31 17:40:00|11633.2|11630.4|11632.4|11629.6|11635.4|11632.6|11631.9|11629.1|82
1654018810000|2022-05-31 17:40:10|11632.2|11629.4|11631.2|11628.4|11632.4|11629.6|11630.1|11627.3|27
1654018820000|2022-05-31 17:40:20|11631.1|11628.3|11631.9|11629.1|11631.9|11629.1|11626.9|11624.1|108
1654018830000|2022-05-31 17:40:30|11631.3|11628.5|11630.4|11627.6|11631.9|11629.1|11629.4|11626.6|18
1654018840000|2022-05-31 17:40:40|11630.6|11627.8|11633.9|11631.1|11634.7|11631.9|11630.6|11627.8|34
1654018850000|2022-05-31 17:40:50|11634.2|11631.4|11628.4|11625.6|11634.9|11632.1|11628.4|11625.6|24
1654018860000|2022-05-31 17:41:00|11628.9|11626.1|11630.9|11628.1|11630.9|11628.1|11628.4|11625.6|28
1654018870000|2022-05-31 17:41:10|11630.6|11627.8|11627.6|11624.8|11631.1|11628.3|11623.8|11621|56
1654018880000|2022-05-31 17:41:20|11627.4|11624.6|11624.4|11621.6|11627.4|11624.6|11624.3|11621.5|10
1654018890000|2022-05-31 17:41:30|11623.9|11621.1|11624.4|11621.6|11625.9|11623.1|11623.6|11620.8|22
1654018900000|2022-05-31 17:41:40|11624.1|11621.3|11619.6|11616.8|11624.1|11621.3|11619.4|11616.6|29
1654018910000|2022-05-31 17:41:50|11619.1|11616.3|11620.9|11618.1|11622.4|11619.6|11619.1|11616.3|37
1654018920000|2022-05-31 17:42:00|11621.4|11618.6|11622.9|11620.1|11622.9|11620.1|11620.1|11617.3|27
1654018930000|2022-05-31 17:42:10|11622.4|11619.6|11624.9|11622.1|11625.1|11622.3|11619.6|11616.8|32
1654018940000|2022-05-31 17:42:20|11625.6|11622.8|11625.1|11622.3|11627.4|11624.6|11624.6|11621.8|38
1654018950000|2022-05-31 17:42:30|11624.9|11622.1|11624.6|11621.8|11626.1|11623.3|11623.4|11620.6|55
1654018960000|2022-05-31 17:42:40|11624.4|11621.6|11620.1|11617.3|11624.4|11621.6|11620.1|11617.3|10
1654018970000|2022-05-31 17:42:50|11619.9|11617.1|11620.9|11618.1|11621.9|11619.1|11619.4|11616.6|24
1654018980000|2022-05-31 17:43:00|11621.2|11618.4|11623.4|11620.6|11626.4|11623.6|11621.2|11618.4|25
1654018990000|2022-05-31 17:43:10|11624.4|11621.6|11624.9|11622.1|11625.4|11622.6|11623.6|11620.8|10
1654019000000|2022-05-31 17:43:20|11624.4|11621.6|11623.1|11620.3|11624.4|11621.6|11621.1|11618.3|16
1654019010000|2022-05-31 17:43:30|11622.4|11619.6|11622.4|11619.6|11624.4|11621.6|11621.9|11619.1|27
1654019020000|2022-05-31 17:43:40|11622.1|11619.3|11622.9|11620.1|11624.4|11621.6|11622.1|11619.3|10
1654019030000|2022-05-31 17:43:50|11622.1|11619.3|11610.8|11608|11622.1|11619.3|11610.3|11607.5|132
1654019040000|2022-05-31 17:44:00|11611.3|11608.5|11615|11612.2|11616.6|11613.8|11611.3|11608.5|46
1654019050000|2022-05-31 17:44:10|11614.6|11611.8|11619.3|11616.5|11619.3|11616.5|11614.6|11611.8|20
1654019060000|2022-05-31 17:44:20|11620.6|11617.8|11622.3|11619.5|11623.8|11621|11620.3|11617.5|35
1654019070000|2022-05-31 17:44:30|11622.8|11620|11623.3|11620.5|11624.3|11621.5|11622.3|11619.5|20
1654019080000|2022-05-31 17:44:40|11623.1|11620.3|11623.8|11621|11625.8|11623|11623.1|11620.3|19
1654019090000|2022-05-31 17:44:50|11624.3|11621.5|11630.7|11627.9|11631.2|11628.4|11622.8|11620|202
1654019100000|2022-05-31 17:45:00|11630.4|11627.6|11627.9|11625.1|11630.7|11627.9|11627.4|11624.6|49
1654019110000|2022-05-31 17:45:10|11628.4|11625.6|11632|11629.2|11634|11631.2|11626.7|11623.9|113
1654019120000|2022-05-31 17:45:20|11632.2|11629.4|11630.5|11627.7|11632.5|11629.7|11629|11626.2|34
1654019130000|2022-05-31 17:45:30|11630.7|11627.9|11619.8|11617|11631|11628.2|11619.8|11617|88
1654019140000|2022-05-31 17:45:40|11619.6|11616.8|11620.3|11617.5|11622.8|11620|11618.8|11616|45
1654019150000|2022-05-31 17:45:50|11620.6|11617.8|11620.6|11617.8|11621.8|11619|11619.6|11616.8|10
1654019160000|2022-05-31 17:46:00|11620.8|11618|11621.6|11618.8|11622.8|11620|11619.8|11617|25
1654019170000|2022-05-31 17:46:10|11621.3|11618.5|11617|11614.2|11621.3|11618.5|11615|11612.2|50
1654019180000|2022-05-31 17:46:20|11617.3|11614.5|11618.5|11615.7|11618.8|11616|11615.8|11613|20
1654019190000|2022-05-31 17:46:30|11618|11615.2|11621.8|11619|11622.3|11619.5|11618|11615.2|17
1654019200000|2022-05-31 17:46:40|11621.5|11618.7|11618.3|11615.5|11621.5|11618.7|11614.3|11611.5|37
1654019210000|2022-05-31 17:46:50|11618|11615.2|11618.3|11615.5|11619.3|11616.5|11617.1|11614.3|13
1654019220000|2022-05-31 17:47:00|11618|11615.2|11619.3|11616.5|11620.8|11618|11617.8|11615|9
1654019230000|2022-05-31 17:47:10|11618.6|11615.8|11619.8|11617|11621|11618.2|11616.8|11614|15
1654019240000|2022-05-31 17:47:20|11620.4|11617.6|11596|11593.2|11621.5|11618.7|11595.7|11592.9|401
1654019250000|2022-05-31 17:47:30|11596.2|11593.4|11582.1|11579.3|11599.9|11596.2|11576.1|11573.3|551
1654019260000|2022-05-31 17:47:40|11582.6|11579.8|11559.1|11556.3|11588.5|11585.7|11559.1|11556.3|560
1654019270000|2022-05-31 17:47:50|11557.3|11554.5|11545.1|11542.3|11557.3|11554.5|11540.5|11537.7|609
1654019280000|2022-05-31 17:48:00|11544.5|11541.7|11524.7|11521.9|11547.3|11544.5|11524.7|11521.9|796
1654019290000|2022-05-31 17:48:10|11525.9|11523.1|11563.6|11560.8|11566.4|11563.6|11525.9|11523.1|344
1654019300000|2022-05-31 17:48:20|11565.1|11562.3|11563.1|11560.3|11568.6|11565.8|11555.5|11552.7|268
1654019310000|2022-05-31 17:48:30|11562.6|11559.8|11554.1|11551.3|11563.6|11560.8|11548.7|11545.9|347
1654019320000|2022-05-31 17:48:40|11554.3|11551.5|11572.6|11569.8|11578.1|11575.3|11554.3|11551.5|534
1654019330000|2022-05-31 17:48:50|11572.9|11570.1|11582.4|11579.6|11589.9|11587.1|11572.9|11570.1|528
1654019340000|2022-05-31 17:49:00|11582.6|11579.8|11579.1|11576.3|11583.6|11580.8|11579.1|11576.3|118
1654019350000|2022-05-31 17:49:10|11579.4|11576.6|11576.6|11573.8|11582.4|11579.6|11576.6|11573.8|105
1654019360000|2022-05-31 17:49:20|11576.4|11573.6|11574.9|11572.1|11577.1|11574.3|11572.4|11569.6|114
1654019370000|2022-05-31 17:49:30|11573.6|11570.8|11565.1|11562.3|11577.6|11574.8|11564.5|11561.7|146
1654019380000|2022-05-31 17:49:40|11564.9|11562.1|11558.5|11555.7|11572.1|11569.3|11558.3|11555.5|201
1654019390000|2022-05-31 17:49:50|11559.3|11556.5|11549.3|11546.5|11563.6|11560.8|11549.3|11546.5|132
1654019400000|2022-05-31 17:50:00|11549.8|11547|11557.1|11554.3|11564.6|11561.8|11544|11541.2|276
1654019410000|2022-05-31 17:50:10|11555.8|11553|11545.2|11542.4|11555.8|11553|11538.3|11535.5|175
1654019420000|2022-05-31 17:50:20|11544.5|11541.7|11544|11541.2|11546.5|11543.7|11541.7|11538.9|50
1654019430000|2022-05-31 17:50:30|11543.7|11540.9|11539.5|11536.7|11545.7|11542.9|11534.5|11531.7|105
1654019440000|2022-05-31 17:50:40|11540.6|11537.8|11533.9|11531.1|11541.5|11538.7|11531|11528.2|201
1654019450000|2022-05-31 17:50:50|11533.7|11530.9|11535.4|11532.6|11537|11534.2|11533.2|11530.4|104
1654019460000|2022-05-31 17:51:00|11536.2|11533.4|11502.9|11500.1|11536.2|11533.4|11490.2|11487.4|1304
1654019470000|2022-05-31 17:51:10|11503.4|11500.6|11490.4|11487.6|11510.7|11507.9|11488.4|11485.6|265
1654019480000|2022-05-31 17:51:20|11491.9|11489.1|11481.4|11478.6|11494.4|11491.6|11476.4|11473.6|351
1654019490000|2022-05-31 17:51:30|11481.9|11479.1|11465|11461|11481.9|11479.1|11450.3|11442.5|637
1654019500000|2022-05-31 17:51:40|11463.9|11461.1|11464.9|11462.1|11465.3|11462.4|11452.2|11449.4|382
1654019510000|2022-05-31 17:51:50|11464.4|11461.6|11469.9|11467.1|11482|11479.2|11462.9|11460.1|448
1654019520000|2022-05-31 17:52:00|11470.2|11467.4|11465.5|11462.7|11479.5|11476.7|11464.7|11461.9|358
1654019530000|2022-05-31 17:52:10|11465.9|11463.1|11457.9|11455.1|11467.3|11464.1|11450.9|11448.1|133
1654019540000|2022-05-31 17:52:20|11457.7|11454.9|11474.8|11472|11476|11473.2|11454.9|11452.1|187
1654019550000|2022-05-31 17:52:30|11473.5|11470.7|11477|11474.2|11487.8|11485|11473.5|11470.7|268
1654019560000|2022-05-31 17:52:40|11473.2|11470.4|11474.3|11471.5|11477.5|11474.7|11467.3|11464.5|139
1654019570000|2022-05-31 17:52:50|11474.5|11471.7|11469.5|11466.7|11481.5|11478.7|11469.5|11466.4|155
1654019580000|2022-05-31 17:53:00|11468.5|11465.7|11466.5|11463.7|11469.8|11467|11459.5|11456.7|142
1654019590000|2022-05-31 17:53:10|11465.5|11462.7|11478.5|11475.7|11491.5|11488.7|11465.5|11462.7|316
1654019600000|2022-05-31 17:53:20|11478.9|11476.1|11475.9|11473.1|11481.4|11478.6|11472.2|11469.4|77
1654019610000|2022-05-31 17:53:30|11474.9|11472.1|11470|11466|11478.4|11475.6|11468.9|11466|133
1654019620000|2022-05-31 17:53:40|11470.5|11466.5|11481.9|11479.1|11482.9|11480.1|11470.1|11466.5|164
1654019630000|2022-05-31 17:53:50|11481.6|11478.8|11475.9|11473.1|11485.9|11483.1|11473.9|11471.1|75
1654019640000|2022-05-31 17:54:00|11474.8|11472|11474.9|11472.1|11474.9|11472.1|11465.4|11462.6|114
1654019650000|2022-05-31 17:54:10|11474.4|11471.6|11465.1|11462.3|11474.6|11471.8|11464.9|11462.1|84
1654019660000|2022-05-31 17:54:20|11464.9|11462.1|11471.9|11469.1|11477.4|11474.6|11464.9|11462.1|195
1654019670000|2022-05-31 17:54:30|11471.4|11468.6|11473.9|11471.1|11475.9|11473.1|11468.9|11466.1|53
1654019680000|2022-05-31 17:54:40|11474.4|11471.6|11467.9|11465.1|11474.4|11471.6|11466.9|11464.1|91
1654019690000|2022-05-31 17:54:50|11468.2|11465.4|11468|11464|11474.4|11471.6|11464.6|11461.8|79
1654019700000|2022-05-31 17:55:00|11467.8|11463.8|11467.6|11464.8|11471.9|11469.1|11463.1|11460.3|106
1654019710000|2022-05-31 17:55:10|11466.4|11463.6|11461.7|11458.9|11472.2|11469.4|11459.9|11456.8|295
1654019720000|2022-05-31 17:55:20|11462.2|11459.4|11460.9|11458.1|11468.4|11465.6|11460.1|11457.3|115
1654019730000|2022-05-31 17:55:30|11461.5|11458.7|11458.1|11455.3|11464.9|11462.1|11450.9|11448.1|227
1654019740000|2022-05-31 17:55:40|11457.9|11455.1|11467.9|11465.1|11473.9|11471.1|11457.1|11454.3|157
1654019750000|2022-05-31 17:55:50|11468.9|11466.1|11459.9|11457.1|11468.9|11466.1|11457.6|11454.3|154
1654019760000|2022-05-31 17:56:00|11460.1|11457.3|11448|11445.2|11462.9|11460.1|11448|11445.2|322
1654019770000|2022-05-31 17:56:10|11447.4|11444.6|11421.5|11418.7|11449.4|11446.6|11408.2|11405.4|988
1654019780000|2022-05-31 17:56:20|11422.2|11419.4|11412.2|11409.4|11424.2|11421.4|11409.7|11406.9|246
1654019790000|2022-05-31 17:56:30|11412|11409.2|11438.2|11435.4|11446.6|11443.8|11408|11404.2|481
1654019800000|2022-05-31 17:56:40|11437.9|11435.1|11429.2|11426.4|11438.3|11435.4|11420|11417.2|262
1654019810000|2022-05-31 17:56:50|11428.9|11426.1|11435|11432.2|11435.7|11432.9|11415.2|11412.3|174
1654019820000|2022-05-31 17:57:00|11433.6|11430.8|11431.8|11429|11444.1|11441.3|11431.7|11428.9|290
1654019830000|2022-05-31 17:57:10|11431.2|11428.4|11434.2|11431.4|11434.8|11431.4|11426.2|11422.3|168
1654019840000|2022-05-31 17:57:20|11435.6|11432.8|11432.4|11429.6|11450.1|11446.4|11431.7|11428.9|257
1654019850000|2022-05-31 17:57:30|11433.7|11430.9|11430.7|11427.9|11436.7|11433.9|11424.7|11421.9|182
1654019860000|2022-05-31 17:57:40|11431.7|11428.9|11418.1|11415.3|11433.7|11430.9|11417.9|11414.8|153
1654019870000|2022-05-31 17:57:50|11418.7|11415.9|11412.1|11409.3|11423.1|11420.3|11411.1|11408.2|170
1654019880000|2022-05-31 17:58:00|11411.8|11409|11410.5|11407.7|11418.6|11415.8|11406.6|11403.8|226
1654019890000|2022-05-31 17:58:10|11410.3|11407.5|11412.1|11409.3|11416.5|11413.7|11403.3|11400.5|206
1654019900000|2022-05-31 17:58:20|11412.3|11409.5|11404|11401.2|11416.5|11413.7|11404|11401.2|83
1654019910000|2022-05-31 17:58:30|11404.5|11401.7|11407|11404.2|11411.5|11408.7|11399.4|11395.4|180
1654019920000|2022-05-31 17:58:40|11406.8|11404|11394.2|11391.4|11411.2|11408.4|11394.2|11391.4|337
1654019930000|2022-05-31 17:58:50|11394.5|11391.7|11396.1|11393.3|11397|11394.2|11387.5|11384.7|560
1654019940000|2022-05-31 17:59:00|11395.3|11392.5|11395.5|11392.7|11407.7|11404.9|11395.1|11392.3|161
1654019950000|2022-05-31 17:59:10|11395.7|11392.9|11385|11382.2|11396.1|11393.3|11385|11382.2|204
1654019960000|2022-05-31 17:59:20|11380.1|11377.3|11348.9|11346.1|11380.1|11377.3|11344.1|11341.3|1431
1654019970000|2022-05-31 17:59:30|11348.3|11345.5|11348.7|11345.9|11357.5|11354.7|11343.1|11340.3|413
1654019980000|2022-05-31 17:59:40|11347.2|11344.4|11335.5|11332.7|11350|11347.2|11331.2|11326.1|377
1654019990000|2022-05-31 17:59:50|11335.7|11332.9|11338|11335.2|11338.2|11335.4|11319.2|11316.3|451
1654020000000|2022-05-31 18:00:00|11339.7|11336.9|11344.3|11341.5|11355.6|11352.8|11339.5|11336.3|746
1654020010000|2022-05-31 18:00:10|11344.9|11342.1|11356.1|11353.3|11364.9|11362.1|11344.8|11342|666
1654020020000|2022-05-31 18:00:20|11356.9|11354.1|11347.8|11345|11358.5|11355.7|11339.5|11336.7|234
1654020030000|2022-05-31 18:00:30|11347.5|11344.7|11343.3|11340.5|11348.1|11345.3|11338|11334.9|134
1654020040000|2022-05-31 18:00:40|11342.3|11339.5|11306.1|11303.3|11342.3|11339.5|11301.1|11298.3|548
1654020050000|2022-05-31 18:00:50|11305.8|11303|11331|11328.2|11334.3|11331.4|11302.1|11299.3|474
1654020060000|2022-05-31 18:01:00|11331.2|11328.4|11340.2|11337.4|11347.9|11345.1|11324.4|11321.3|322
1654020070000|2022-05-31 18:01:10|11339.7|11336.9|11341.5|11338.7|11346|11342.9|11332.9|11330.1|191
1654020080000|2022-05-31 18:01:20|11341.7|11338.9|11373.6|11369.6|11373.6|11370.7|11340.9|11338.1|227
1654020090000|2022-05-31 18:01:30|11373.8|11369.8|11397.1|11394.3|11400.9|11397.8|11373.5|11369.8|383
1654020100000|2022-05-31 18:01:40|11397.3|11394.5|11394.1|11391.3|11401.3|11398.5|11384.3|11381.2|373
1654020110000|2022-05-31 18:01:50|11393.6|11390.8|11387.6|11384.8|11401.1|11398.3|11386.3|11383.2|247
1654020120000|2022-05-31 18:02:00|11387.3|11384.5|11380.1|11377.3|11390.1|11387.3|11379.6|11376.8|174
1654020130000|2022-05-31 18:02:10|11379.8|11377|11390.1|11387.3|11392.3|11389.5|11378.3|11375.5|136
1654020140000|2022-05-31 18:02:20|11389.5|11386.7|11400.6|11397.8|11403.2|11398.4|11387.8|11384.6|191
1654020150000|2022-05-31 18:02:30|11400.1|11397.3|11415.8|11413|11416.6|11413.8|11397.9|11395.1|283
1654020160000|2022-05-31 18:02:40|11416.8|11414|11399.1|11396.3|11418.8|11416|11398.3|11395.5|211
1654020170000|2022-05-31 18:02:50|11399.6|11396.8|11400.7|11397.9|11405.8|11403|11394.7|11391.6|238
1654020180000|2022-05-31 18:03:00|11401.7|11398.9|11394.7|11391.9|11403|11400.2|11394.7|11391.9|50
1654020190000|2022-05-31 18:03:10|11394.9|11392.1|11395.7|11392.9|11397.5|11394.7|11390.9|11388.1|209
1654020200000|2022-05-31 18:03:20|11396.5|11393.7|11407.7|11404.9|11408.7|11405.9|11395.2|11392.4|117
1654020210000|2022-05-31 18:03:30|11408|11405.2|11396.9|11394.1|11408.2|11405.4|11396.9|11394.1|57
1654020220000|2022-05-31 18:03:40|11396.7|11393.9|11398.3|11394.3|11401.2|11398.4|11390.4|11387.3|114
1654020230000|2022-05-31 18:03:50|11397.4|11394.6|11398.2|11395.4|11398.7|11395.4|11393.1|11390.3|57
1654020240000|2022-05-31 18:04:00|11397.3|11394.5|11396.2|11393.4|11404.4|11401.6|11394.4|11391.3|89
1654020250000|2022-05-31 18:04:10|11395.9|11393.1|11406.2|11403.4|11412.7|11409.9|11395.7|11392.9|142
1654020260000|2022-05-31 18:04:20|11406.4|11403.6|11416|11413.2|11418.6|11415.8|11406.4|11403.6|134
1654020270000|2022-05-31 18:04:30|11415.8|11413|11416.8|11414|11428.6|11425.8|11414.8|11411.7|266
1654020280000|2022-05-31 18:04:40|11416.5|11413.7|11407|11404.2|11416.8|11414|11388.7|11385.9|275
1654020290000|2022-05-31 18:04:50|11407.5|11404.7|11387.3|11384.5|11407.5|11404.7|11385.2|11382.4|204
1654020300000|2022-05-31 18:05:00|11387|11384.2|11368|11365.2|11387|11384.2|11364.8|11362|430
1654020310000|2022-05-31 18:05:10|11367.5|11364.7|11361|11358.2|11369.1|11366.3|11354|11351.1|159
1654020320000|2022-05-31 18:05:20|11360.2|11357.4|11357.5|11354.7|11363.9|11360.2|11347.5|11344.6|184
1654020330000|2022-05-31 18:05:30|11358.1|11355.3|11345.7|11342.9|11362|11359.2|11342.7|11339.8|169
1654020340000|2022-05-31 18:05:40|11345.4|11342.6|11340.5|11337.7|11348|11345.2|11339.9|11336.6|104
1654020350000|2022-05-31 18:05:50|11340.9|11338.1|11322.5|11319.7|11342.6|11339.2|11322|11319.2|261
1654020360000|2022-05-31 18:06:00|11322.2|11319.4|11333.5|11330.7|11339.5|11336.7|11318.4|11315.6|283
1654020370000|2022-05-31 18:06:10|11334|11331.2|11349.5|11346.7|11360.1|11353.9|11334|11331.2|296
1654020380000|2022-05-31 18:06:20|11349.7|11346.9|11358.2|11355.4|11362.1|11358.2|11349.7|11346.9|178
1654020390000|2022-05-31 18:06:30|11359.1|11356.3|11363|11360.2|11365|11362.2|11355|11351.3|134
1654020400000|2022-05-31 18:06:40|11363.6|11360.8|11358|11355.2|11367|11364.2|11356.5|11353.7|83
1654020410000|2022-05-31 18:06:50|11358.8|11356|11356.3|11352.3|11360.9|11358|11353.5|11350.7|202
1654020420000|2022-05-31 18:07:00|11359|11356.2|11352.8|11350|11363.1|11360.3|11352.1|11348.1|497
1654020430000|2022-05-31 18:07:10|11352.3|11349.5|11360.8|11358|11370.4|11367.6|11350.8|11347.9|226
1654020440000|2022-05-31 18:07:20|11360|11357.2|11357.6|11354.8|11361.6|11358.8|11353.1|11350.3|93
1654020450000|2022-05-31 18:07:30|11358.4|11355.6|11362.6|11359.8|11365.6|11362.8|11358.4|11355.6|59
1654020460000|2022-05-31 18:07:40|11363.1|11360.3|11363.8|11361|11365.6|11362.8|11357.3|11354.1|124
1654020470000|2022-05-31 18:07:50|11364.3|11361.5|11368.3|11365.5|11372.1|11369.3|11362.5|11359.7|143
1654020480000|2022-05-31 18:08:00|11368.6|11365.8|11375.9|11373.1|11377.1|11374.3|11362.3|11358.9|77
1654020490000|2022-05-31 18:08:10|11377.2|11374.4|11370.6|11367.8|11378.8|11375.8|11364.1|11361.3|100
1654020500000|2022-05-31 18:08:20|11370.1|11367.3|11376.9|11374.1|11380.2|11377.4|11367.9|11365.1|107
1654020510000|2022-05-31 18:08:30|11378.9|11376.1|11392.6|11388.6|11392.6|11388.7|11378.7|11375.8|217
1654020520000|2022-05-31 18:08:40|11391.5|11388.7|11380.7|11377.9|11391.5|11388.7|11378.7|11375.9|160
1654020530000|2022-05-31 18:08:50|11379.7|11376.9|11391.1|11388.3|11391.2|11388.4|11378.7|11375.9|116
1654020540000|2022-05-31 18:09:00|11390.3|11387.5|11389.1|11386.3|11391.4|11388.6|11385.6|11382.8|74
1654020550000|2022-05-31 18:09:10|11388.8|11386|11373.3|11370.5|11388.8|11386|11373.3|11370.5|138
1654020560000|2022-05-31 18:09:20|11373.1|11370.3|11377.6|11374.8|11388.1|11385.3|11372.1|11369.3|98
1654020570000|2022-05-31 18:09:30|11377.3|11374.5|11378.1|11375.3|11378.1|11375.3|11374.1|11371.3|57
1654020580000|2022-05-31 18:09:40|11377.6|11374.8|11388.7|11385.9|11392.7|11389.9|11377.6|11374.8|323
1654020590000|2022-05-31 18:09:50|11386.7|11383.9|11391.2|11388.4|11396.5|11393.7|11386.7|11383.9|264
1654020600000|2022-05-31 18:10:00|11391.8|11389|11403.5|11400.7|11409.1|11405.8|11390.2|11387.4|233
1654020610000|2022-05-31 18:10:10|11403.2|11400.4|11412|11409.2|11419.4|11416|11402.7|11399.9|211
1654020620000|2022-05-31 18:10:20|11412.2|11409.4|11407.3|11403.3|11414.2|11411.4|11401|11398.2|214
1654020630000|2022-05-31 18:10:30|11407|11404.2|11401.5|11398.7|11407|11404.2|11399.4|11396.6|69
1654020640000|2022-05-31 18:10:40|11401.4|11398.6|11409|11406.2|11411.5|11408.7|11401.2|11398.4|262
1654020650000|2022-05-31 18:10:50|11407.8|11405|11402.3|11398.3|11411.1|11407.2|11400.8|11396.9|116
1654020660000|2022-05-31 18:11:00|11401.7|11398.9|11397.5|11394.7|11402.3|11399.5|11395.7|11392.9|100
1654020670000|2022-05-31 18:11:10|11397.3|11394.5|11401.8|11399|11403.1|11400.2|11393.8|11391|89
1654020680000|2022-05-31 18:11:20|11402.8|11400|11397.8|11395|11402.8|11400|11396.8|11393.9|76
1654020690000|2022-05-31 18:11:30|11396.8|11394|11398.7|11395.9|11407.8|11404.9|11394.7|11391.9|216
1654020700000|2022-05-31 18:11:40|11397.9|11395.1|11397.6|11394.8|11402.2|11399.4|11394.9|11392.1|89
1654020710000|2022-05-31 18:11:50|11397.3|11394.5|11398.1|11395.3|11404.2|11401.3|11395.1|11392.3|148
1654020720000|2022-05-31 18:12:00|11399.1|11396.3|11404.8|11400.8|11405|11401.1|11394|11391.2|204
1654020730000|2022-05-31 18:12:10|11405|11401|11407.5|11403.5|11411.9|11409.1|11403.7|11400.8|73
1654020740000|2022-05-31 18:12:20|11407.8|11403.8|11400.3|11397.5|11407.8|11404.1|11398.1|11395.3|72
1654020750000|2022-05-31 18:12:30|11400.1|11397.3|11402.7|11399.9|11408.8|11405.9|11396.8|11394|135
1654020760000|2022-05-31 18:12:40|11402.4|11399.6|11409.2|11406.4|11411.2|11408.4|11402.4|11399.6|182
1654020770000|2022-05-31 18:12:50|11410.7|11407.9|11413.5|11409.5|11418|11415.2|11409.4|11406.6|98
1654020780000|2022-05-31 18:13:00|11411.4|11408.6|11416.2|11413.4|11418.3|11415.4|11410.2|11407.4|145
1654020790000|2022-05-31 18:13:10|11415.9|11413.1|11402.8|11400|11416.1|11413.2|11400.3|11397.5|119
1654020800000|2022-05-31 18:13:20|11402.5|11399.7|11404.8|11402|11405.9|11402.2|11400.5|11397.7|78
1654020810000|2022-05-31 18:13:30|11404|11401.2|11402.8|11400|11404|11401.2|11398.3|11395.5|44
1654020820000|2022-05-31 18:13:40|11402.2|11399.4|11404.3|11401.5|11405.6|11402.7|11400.5|11397.7|54
1654020830000|2022-05-31 18:13:50|11403.8|11401|11403|11400.2|11403.9|11401|11400.8|11398|43
1654020840000|2022-05-31 18:14:00|11403.8|11401|11407.3|11404.5|11409.5|11406.7|11402.8|11400|102
1654020850000|2022-05-31 18:14:10|11406.8|11404|11403.8|11401|11408.3|11405.5|11400.8|11398|63
1654020860000|2022-05-31 18:14:20|11403.5|11400.7|11408.3|11405.5|11409.3|11406.5|11402.8|11400|133
1654020870000|2022-05-31 18:14:30|11408.9|11406.1|11409.4|11406.6|11414.4|11411.6|11408|11405.2|178
1654020880000|2022-05-31 18:14:40|11408.8|11406|11405.5|11402.7|11410.1|11407.3|11402.5|11399.7|69
1654020890000|2022-05-31 18:14:50|11405.3|11402.5|11405.3|11402.5|11407.5|11404.7|11401.3|11397.6|61
1654020900000|2022-05-31 18:15:00|11405|11402.2|11402.3|11399.5|11405|11402.2|11394.5|11391.7|53
1654020910000|2022-05-31 18:15:10|11402.9|11400.1|11412.7|11409.9|11413.4|11410.6|11402.3|11399.5|81
1654020920000|2022-05-31 18:15:20|11413.2|11410.4|11409.9|11407.1|11413.8|11410.6|11409.9|11407.1|35
1654020930000|2022-05-31 18:15:30|11410.9|11408.1|11414|11410|11414.8|11412|11409.4|11406.6|70
1654020940000|2022-05-31 18:15:40|11413.1|11410.3|11402.9|11400.1|11414.4|11411.6|11402.1|11399.2|47
1654020950000|2022-05-31 18:15:50|11403.2|11399.2|11396.5|11393.7|11403.2|11399.3|11395|11392.2|73
1654020960000|2022-05-31 18:16:00|11395.3|11392.5|11390.5|11387.7|11396.6|11393.8|11388.8|11386|107
1654020970000|2022-05-31 18:16:10|11391.3|11388.5|11394.8|11392|11394.8|11392|11390|11387.2|136
1654020980000|2022-05-31 18:16:20|11394.5|11391.7|11398.3|11395.5|11402.3|11399.5|11394|11391.2|73
1654020990000|2022-05-31 18:16:30|11398.9|11396.1|11390.2|11387.4|11401.3|11398.5|11390.2|11387.4|108
1654021000000|2022-05-31 18:16:40|11389.3|11386.5|11391.6|11388.8|11396.3|11393.5|11388.5|11385.7|52
1654021010000|2022-05-31 18:16:50|11391.3|11388.5|11388.5|11385.7|11394.1|11391.3|11387.5|11384.7|156
1654021020000|2022-05-31 18:17:00|11388.3|11385.5|11398.3|11395.5|11399.2|11396.3|11388.3|11385.3|190
1654021030000|2022-05-31 18:17:10|11397.9|11395.1|11393.1|11390.3|11397.9|11395.1|11386.5|11383.7|167
1654021040000|2022-05-31 18:17:20|11393.6|11390.8|11392.9|11390.1|11396|11393.1|11391.1|11388.3|71
1654021050000|2022-05-31 18:17:30|11393.9|11391.1|11398.9|11396.1|11403.4|11400.6|11393.1|11390.3|151
1654021060000|2022-05-31 18:17:40|11399.4|11396.6|11393.9|11391.1|11400.4|11397.6|11392.4|11389.6|138
1654021070000|2022-05-31 18:17:50|11394.2|11391.4|11397.2|11394.4|11400.2|11397.4|11392.6|11389.8|88
1654021080000|2022-05-31 18:18:00|11397|11394.2|11403.5|11400.7|11404.5|11401.7|11394.9|11391.9|81
1654021090000|2022-05-31 18:18:10|11403.8|11401|11419.5|11416.7|11420.6|11417.8|11403|11400.2|267
1654021100000|2022-05-31 18:18:20|11419|11416.2|11413|11410.2|11424.6|11421.8|11412.5|11409.7|287
1654021110000|2022-05-31 18:18:30|11412.7|11409.9|11399|11396.2|11413|11410.2|11398.7|11395.9|154
1654021120000|2022-05-31 18:18:40|11400|11397.2|11405.2|11402.4|11405.2|11402.4|11399.5|11396.7|64
1654021130000|2022-05-31 18:18:50|11405.5|11402.7|11398.4|11395.6|11409|11406.2|11394.9|11392.1|108
1654021140000|2022-05-31 18:19:00|11398.1|11395.3|11400.4|11397.6|11401.9|11399.1|11396.6|11393.8|98
1654021150000|2022-05-31 18:19:10|11400.7|11397.9|11416.2|11413.4|11419.3|11416.4|11400.7|11397.9|209
1654021160000|2022-05-31 18:19:20|11417|11414.2|11415.2|11412.4|11420|11417.2|11411.2|11408.4|81
1654021170000|2022-05-31 18:19:30|11414.6|11411.8|11411.4|11408.6|11417|11414.2|11407.9|11405.1|87
1654021180000|2022-05-31 18:19:40|11410.8|11408|11403.9|11401.1|11411.7|11408.9|11399.9|11397.1|65
1654021190000|2022-05-31 18:19:50|11404.4|11401.6|11409.5|11406.7|11411|11408.2|11402.9|11400.1|203
1654021200000|2022-05-31 18:20:00|11409.2|11406.4|11396|11393.2|11409.2|11406.4|11395|11392.2|82
1654021210000|2022-05-31 18:20:10|11395.7|11392.9|11410.5|11407.7|11410.7|11407.9|11393|11390.2|83
1654021220000|2022-05-31 18:20:20|11410|11407.2|11411.3|11408.5|11413.5|11410.7|11405.5|11402.4|50
1654021230000|2022-05-31 18:20:30|11411|11408.2|11416.6|11413.8|11418.6|11415.8|11411|11408.2|141
1654021240000|2022-05-31 18:20:40|11416.3|11413.5|11416.1|11413.3|11416.6|11413.8|11411.1|11408.2|97
1654021250000|2022-05-31 18:20:50|11416.4|11413.6|11412.5|11409.7|11420.1|11417.3|11412.2|11409.4|130
1654021260000|2022-05-31 18:21:00|11412.2|11409.4|11410.5|11407.7|11415|11412.2|11405.5|11402.7|126
1654021270000|2022-05-31 18:21:10|11410|11407.2|11409|11406.2|11415.5|11412.7|11409|11406.2|93
1654021280000|2022-05-31 18:21:20|11408.7|11405.9|11399.5|11396.7|11409.6|11406.8|11399.5|11396.7|114
1654021290000|2022-05-31 18:21:30|11400.1|11397.3|11397.5|11394.7|11403.5|11400.7|11396|11393.2|70
1654021300000|2022-05-31 18:21:40|11398.5|11395.7|11401.5|11398.7|11403.5|11400.7|11397.5|11394.7|58
1654021310000|2022-05-31 18:21:50|11401.7|11398.9|11384.6|11381.8|11404|11401.2|11373.2|11370.4|234
1654021320000|2022-05-31 18:22:00|11384.8|11382|11380.5|11377.7|11384.8|11382|11378|11375.2|122
1654021330000|2022-05-31 18:22:10|11379.5|11376.7|11363.1|11360.3|11383.1|11380.3|11360.5|11357.7|169
1654021340000|2022-05-31 18:22:20|11363.8|11361|11359.5|11356.7|11365.1|11362.3|11353.5|11350.7|187
1654021350000|2022-05-31 18:22:30|11360.1|11357.3|11367.1|11364.3|11367.1|11364.3|11356|11353.2|143
1654021360000|2022-05-31 18:22:40|11367.2|11363.2|11362.8|11360|11368.3|11365.5|11362.5|11359.7|110
1654021370000|2022-05-31 18:22:50|11363|11360.2|11364.7|11361.9|11365.7|11362.9|11360.4|11357.6|135
1654021380000|2022-05-31 18:23:00|11365|11362.2|11369|11366.2|11369.5|11366.7|11361.4|11358.6|137
1654021390000|2022-05-31 18:23:10|11369.5|11366.7|11362|11359.2|11374|11371.2|11358.7|11355.9|251
1654021400000|2022-05-31 18:23:20|11364|11361.2|11370.1|11367.3|11374.1|11371.3|11363.6|11360.8|272
1654021410000|2022-05-31 18:23:30|11371.6|11368.8|11374.1|11371.3|11375.7|11372.8|11367.8|11365|191
1654021420000|2022-05-31 18:23:40|11374.4|11371.6|11367.6|11364.8|11375.8|11373|11367.6|11364.6|149
1654021430000|2022-05-31 18:23:50|11367.8|11365|11368.8|11366|11372.9|11369.6|11366.8|11364|129
1654021440000|2022-05-31 18:24:00|11369.7|11365.7|11372.6|11368.6|11377.9|11374.6|11369.4|11365.7|70
1654021450000|2022-05-31 18:24:10|11371.7|11368.9|11360.9|11358.1|11372.6|11369.5|11359.1|11356.3|118
1654021460000|2022-05-31 18:24:20|11361.4|11358.6|11369.9|11367.1|11371.5|11368.1|11361.4|11358.6|156
1654021470000|2022-05-31 18:24:30|11370.3|11366.3|11359.6|11356.8|11370.3|11366.3|11355.9|11353.1|131
1654021480000|2022-05-31 18:24:40|11358.9|11356.1|11366.9|11364.1|11377|11374.2|11354.9|11352|316
1654021490000|2022-05-31 18:24:50|11368.5|11365.7|11370.5|11367.7|11371.8|11368.7|11363.9|11361.1|114
1654021500000|2022-05-31 18:25:00|11370.8|11366.8|11377.3|11374.5|11377.3|11374.5|11362|11359.2|101
1654021510000|2022-05-31 18:25:10|11377|11374.2|11370.7|11367.9|11377|11374.2|11367.4|11364.6|150
1654021520000|2022-05-31 18:25:20|11371|11367|11368.1|11365.3|11374.1|11371.3|11366.1|11363.2|60
1654021530000|2022-05-31 18:25:30|11368.2|11364.2|11361.4|11358.6|11368.2|11365.1|11354.9|11351.2|108
1654021540000|2022-05-31 18:25:40|11360.9|11358.1|11361.1|11358.3|11365.7|11361.6|11355.4|11352.6|196
1654021550000|2022-05-31 18:25:50|11361.4|11358.6|11357.2|11353.2|11365.9|11363.1|11352.1|11349.3|130
1654021560000|2022-05-31 18:26:00|11357|11353|11360.5|11357.7|11366.6|11363.2|11354.5|11351.7|186
1654021570000|2022-05-31 18:26:10|11361.4|11357.4|11359.8|11355.8|11365.5|11362.7|11358.5|11354.6|77
1654021580000|2022-05-31 18:26:20|11359.6|11355.6|11360|11357.2|11367.3|11364.5|11357.5|11354.7|176
1654021590000|2022-05-31 18:26:30|11359.3|11356.5|11355|11352.2|11359.3|11356.5|11350.7|11347.8|231
1654021600000|2022-05-31 18:26:40|11355.5|11352.7|11365|11362.2|11365.7|11362.9|11354.8|11352|87
1654021610000|2022-05-31 18:26:50|11364.7|11361.9|11359.9|11357.1|11367.5|11364.7|11354.4|11351.6|166
1654021620000|2022-05-31 18:27:00|11359.4|11356.6|11354.9|11352.1|11374.5|11371.7|11354.9|11352.1|146
1654021630000|2022-05-31 18:27:10|11355.2|11351.2|11363|11360.2|11364.5|11361.7|11352.1|11349.2|147
1654021640000|2022-05-31 18:27:20|11363.3|11360.5|11362.9|11360.1|11366.9|11364.1|11355.9|11352.5|116
1654021650000|2022-05-31 18:27:30|11363.6|11360.8|11361.1|11358.3|11371.4|11368.6|11361.1|11358|113
1654021660000|2022-05-31 18:27:40|11360.6|11357.8|11354.5|11351.7|11362.2|11358.8|11353.1|11350.2|233
1654021670000|2022-05-31 18:27:50|11354.7|11351.9|11347.1|11344.3|11357.4|11354.6|11346.9|11344.1|194
1654021680000|2022-05-31 18:28:00|11347.4|11344.6|11351.7|11348.9|11356|11353.2|11332.6|11329.8|535
1654021690000|2022-05-31 18:28:10|11351.4|11348.6|11352.8|11350|11357.6|11354.8|11345.7|11342.9|626
1654021700000|2022-05-31 18:28:20|11352.5|11349.7|11363.9|11361.1|11373.7|11370.9|11352.3|11348.9|645
1654021710000|2022-05-31 18:28:30|11362.9|11360.1|11356.7|11353.9|11365|11362.2|11354.1|11351.2|415
1654021720000|2022-05-31 18:28:40|11356.5|11353.7|11364|11361.2|11368.8|11366|11356.5|11353.7|364
1654021730000|2022-05-31 18:28:50|11363.4|11360.6|11355.7|11352.9|11364.3|11361.5|11354|11351.2|464
1654021740000|2022-05-31 18:29:00|11355.8|11353|11356.9|11354.1|11358.6|11355.8|11344|11341.2|675
1654021750000|2022-05-31 18:29:10|11356.6|11353.8|11352.9|11350.1|11356.6|11353.8|11346.3|11343.5|672
1654021760000|2022-05-31 18:29:20|11352.6|11349.8|11346.4|11343.6|11356.6|11353.8|11339.8|11337|551
1654021770000|2022-05-31 18:29:30|11346.9|11344.1|11332.4|11329.6|11350.9|11348.1|11331.9|11329.1|506
1654021780000|2022-05-31 18:29:40|11332.1|11329.3|11324.4|11321.6|11334.7|11331.3|11319.8|11317|599
1654021790000|2022-05-31 18:29:50|11323.9|11321.1|11319.4|11316.6|11323.9|11321.1|11309.4|11306.6|682
1654021800000|2022-05-31 18:30:00|11319|11316.2|11346.8|11344|11347.4|11344.6|11317.4|11314.6|550
1654021810000|2022-05-31 18:30:10|11347.6|11344.8|11354.7|11351.9|11359.8|11357|11346.1|11343|218
1654021820000|2022-05-31 18:30:20|11354|11350|11367.1|11364.3|11367.6|11364.8|11348.1|11344.4|344
1654021830000|2022-05-31 18:30:30|11367.7|11364.9|11375.6|11372.8|11376.4|11373.6|11362.1|11358.7|198
1654021840000|2022-05-31 18:30:40|11375.3|11372.5|11373.1|11370.3|11377.1|11374.3|11369.6|11366.8|185
1654021850000|2022-05-31 18:30:50|11371.8|11369|11367.8|11365|11375.3|11372.5|11367.1|11364|72
1654021860000|2022-05-31 18:31:00|11367.1|11364.3|11366.2|11362.2|11367.1|11364.3|11359.1|11356.3|119
1654021870000|2022-05-31 18:31:10|11365.1|11362.3|11360.1|11357.3|11366.4|11363.3|11357.3|11353.7|63
1654021880000|2022-05-31 18:31:20|11359.3|11356.5|11356.3|11353.5|11362.1|11359.3|11353.3|11350.5|124
1654021890000|2022-05-31 18:31:30|11356.1|11353.3|11363.1|11360.3|11364.6|11361.8|11355.1|11352.3|69
1654021900000|2022-05-31 18:31:40|11362.4|11359.6|11364.7|11361.9|11369|11365.9|11361.3|11358.2|87
1654021910000|2022-05-31 18:31:50|11365.8|11361.8|11365.5|11362.7|11365.8|11362.7|11359.9|11357.1|40
1654021920000|2022-05-31 18:32:00|11366.2|11363.4|11365.8|11361.8|11368.6|11364.9|11362.7|11359|75
1654021930000|2022-05-31 18:32:10|11365.5|11362.7|11371.5|11368.7|11377.6|11374.2|11363.7|11359.8|115
1654021940000|2022-05-31 18:32:20|11372.2|11368.2|11370.2|11367.4|11373.3|11369.9|11368.7|11365.5|35
1654021950000|2022-05-31 18:32:30|11370.7|11367.9|11364.7|11361.9|11373.7|11370.9|11363.1|11360.3|86
1654021960000|2022-05-31 18:32:40|11366.6|11363.8|11367.1|11364.3|11368.7|11365.9|11363.1|11359.8|43
1654021970000|2022-05-31 18:32:50|11368|11364|11365.9|11363.1|11371.7|11368.9|11365.1|11362.3|49
1654021980000|2022-05-31 18:33:00|11366.8|11362.8|11376.8|11372.8|11377.8|11374.1|11365.9|11362.8|67
1654021990000|2022-05-31 18:33:10|11376.4|11373.6|11370.9|11368.1|11377|11374.1|11370.9|11367.8|43
1654022000000|2022-05-31 18:33:20|11371|11367|11371.1|11368.3|11378.7|11375.9|11369.1|11366|172
1654022010000|2022-05-31 18:33:30|11374.1|11371.3|11382.9|11380.1|11383.3|11380.5|11373.1|11370.3|97
1654022020000|2022-05-31 18:33:40|11383.2|11380.4|11389.5|11386.7|11397.4|11394.5|11383.2|11380.4|154
1654022030000|2022-05-31 18:33:50|11390.1|11387.3|11398.3|11395.5|11401.6|11398.8|11390.1|11387.3|116
1654022040000|2022-05-31 18:34:00|11398.6|11395.8|11394.5|11391.7|11398.6|11395.8|11391.8|11388.7|63
1654022050000|2022-05-31 18:34:10|11394.9|11390.9|11393.1|11390.3|11398.6|11395.8|11392.3|11389.2|77
1654022060000|2022-05-31 18:34:20|11392.5|11389.7|11385.1|11382.3|11392.5|11389.7|11382.8|11380|51
1654022070000|2022-05-31 18:34:30|11384.8|11382|11377.1|11374.3|11387.6|11383.6|11376.1|11373.3|56
1654022080000|2022-05-31 18:34:40|11377.9|11375.1|11379.5|11376.7|11381.2|11377.6|11376.1|11373.3|16
1654022090000|2022-05-31 18:34:50|11379.1|11376.3|11376.1|11373.3|11380.2|11377.1|11372.3|11368.9|32
1654022100000|2022-05-31 18:35:00|11376.3|11373.5|11379.1|11376.3|11379.1|11376.3|11374.1|11371.3|22
1654022110000|2022-05-31 18:35:10|11378.8|11376|11371.9|11369.1|11378.8|11376|11369.1|11366.2|23
1654022120000|2022-05-31 18:35:20|11372.4|11369.6|11371.1|11368.3|11374|11370.3|11369.1|11366.3|25
1654022130000|2022-05-31 18:35:30|11370.5|11367.7|11372.1|11369.3|11373.1|11370.3|11370.3|11367.2|19
1654022140000|2022-05-31 18:35:40|11368.4|11365.6|11365.9|11363.1|11369.6|11366.8|11363.4|11360.6|109
1654022150000|2022-05-31 18:35:50|11366.1|11363.3|11367.6|11364.8|11367.9|11365.1|11359.5|11356.7|119
1654022160000|2022-05-31 18:36:00|11368.1|11365.3|11363.1|11360.3|11368.9|11366.1|11361.1|11358.3|249
1654022170000|2022-05-31 18:36:10|11363.6|11360.8|11365.1|11362.3|11366.6|11362.5|11360.6|11357.8|62
1654022180000|2022-05-31 18:36:20|11364.5|11361.7|11365.1|11362.3|11366.6|11363.8|11363.1|11360.3|15
1654022190000|2022-05-31 18:36:30|11364.8|11362|11373.6|11370.8|11376.6|11373.8|11364.8|11362|264
1654022200000|2022-05-31 18:36:40|11372.9|11370.1|11372.9|11370.1|11374.1|11371.3|11372.1|11369.3|10
1654022210000|2022-05-31 18:36:50|11373.1|11370.3|11370.4|11367.6|11373.1|11370.3|11370.4|11367.5|15
1654022220000|2022-05-31 18:37:00|11370.2|11366.2|11366.6|11363.8|11372.4|11369.6|11365.1|11362.3|96
1654022230000|2022-05-31 18:37:10|11366.9|11364.1|11377.1|11374.3|11378.2|11375.4|11365.9|11363.1|147
1654022240000|2022-05-31 18:37:20|11377.2|11374.4|11367.1|11364.3|11378.4|11375.6|11366.1|11363.3|171
1654022250000|2022-05-31 18:37:30|11366.9|11364.1|11365.6|11362.8|11367.1|11364.3|11365.1|11362.3|22
1654022260000|2022-05-31 18:37:40|11365.9|11363.1|11372.6|11369.8|11372.9|11370.1|11365.9|11363.1|125
1654022270000|2022-05-31 18:37:50|11374.7|11371.9|11385.4|11382.6|11390|11384.9|11374.7|11371.9|135
1654022280000|2022-05-31 18:38:00|11384.2|11381.4|11383.4|11380.6|11384.7|11381.9|11382.2|11379.4|37
1654022290000|2022-05-31 18:38:10|11383.2|11380.4|11384.2|11381.4|11386.5|11383.7|11383.2|11380.4|22
1654022300000|2022-05-31 18:38:20|11383.7|11380.9|11384.2|11381.4|11387.7|11384.9|11383.7|11380.9|26
1654022310000|2022-05-31 18:38:30|11383.9|11381.1|11374.4|11371.6|11383.9|11381.1|11373.9|11371.1|42
1654022320000|2022-05-31 18:38:40|11375|11372.2|11378.2|11375.4|11380.2|11377.4|11375|11372.2|17
1654022330000|2022-05-31 18:38:50|11378.5|11374.5|11370.2|11367.4|11378.5|11374.8|11368.9|11366.1|17
1654022340000|2022-05-31 18:39:00|11369.6|11366.8|11369.2|11366.4|11372.9|11370.1|11367.2|11364.4|55
1654022350000|2022-05-31 18:39:10|11369|11366.2|11375.1|11371.1|11375.1|11371.7|11365.8|11362.5|38
1654022360000|2022-05-31 18:39:20|11375.3|11371.3|11364.6|11361.8|11375.3|11371.9|11364.6|11361.8|222
1654022370000|2022-05-31 18:39:30|11365.2|11362.4|11371.6|11368.8|11372.5|11369.4|11364.6|11361.8|94
1654022380000|2022-05-31 18:39:40|11370.8|11368|11379.7|11376.9|11381.2|11378.4|11370.1|11367.3|72
1654022390000|2022-05-31 18:39:50|11379.4|11376.6|11378.6|11375.8|11379.4|11376.6|11373.2|11370.4|43
1654022400000|2022-05-31 18:40:00|11378.4|11375.6|11379.2|11376.4|11380.2|11377.4|11376|11372.5|38
1654022410000|2022-05-31 18:40:10|11379|11376.2|11381.5|11378.7|11382.5|11379.7|11378.7|11375.9|11
1654022420000|2022-05-31 18:40:20|11381.7|11378.9|11390.4|11386.4|11391.3|11388.5|11381.7|11378.9|127
1654022430000|2022-05-31 18:40:30|11389.5|11386.7|11390.3|11387.5|11390.6|11387.8|11387.7|11384.9|63
1654022440000|2022-05-31 18:40:40|11386.8|11384|11389.3|11386.5|11389.5|11386.7|11384.5|11381.7|231
1654022450000|2022-05-31 18:40:50|11390.1|11387.3|11389.3|11386.5|11393.8|11391|11386.2|11383.4|211
1654022460000|2022-05-31 18:41:00|11388.7|11385.9|11387.1|11384.3|11389.1|11386.3|11385.5|11382.7|26
1654022470000|2022-05-31 18:41:10|11387.4|11383.4|11393.3|11390.5|11393.6|11390.8|11387.1|11383.2|30
1654022480000|2022-05-31 18:41:20|11392.3|11389.5|11387.3|11384.5|11392.3|11389.5|11385|11382.2|238
1654022490000|2022-05-31 18:41:30|11388.3|11385.5|11387.5|11384.7|11389.8|11387|11387|11384.2|11
1654022500000|2022-05-31 18:41:40|11386.5|11383.7|11387.3|11384.5|11388.3|11385.5|11385.5|11382.7|12
1654022510000|2022-05-31 18:41:50|11387.6|11383.6|11387.5|11384.7|11388.8|11386|11387.5|11383.6|7
1654022520000|2022-05-31 18:42:00|11386.7|11383.9|11389.3|11386.5|11390.3|11387.5|11386.3|11383.5|21
1654022530000|2022-05-31 18:42:10|11388.7|11385.9|11396.7|11393.9|11397.6|11394.5|11386.1|11383.3|33
1654022540000|2022-05-31 18:42:20|11397.3|11394.5|11401.5|11398.7|11406.8|11404|11397.3|11394.5|69
1654022550000|2022-05-31 18:42:30|11402.6|11399.8|11399.3|11396.5|11403.8|11401|11399.3|11396.5|138
1654022560000|2022-05-31 18:42:40|11400.4|11396.4|11395.3|11392.5|11402.3|11399.5|11393.2|11389.2|77
1654022570000|2022-05-31 18:42:50|11396.2|11392.2|11395.3|11392.5|11398.6|11395.5|11395|11392.2|48
1654022580000|2022-05-31 18:43:00|11395.8|11393|11406.3|11403.5|11407.4|11404.5|11395.3|11392.5|73
1654022590000|2022-05-31 18:43:10|11407.3|11404.5|11413.3|11410.5|11413.9|11410.7|11406.3|11403.5|98
1654022600000|2022-05-31 18:43:20|11413|11410.2|11419.8|11417|11419.8|11417|11411.3|11408.5|126
1654022610000|2022-05-31 18:43:30|11419.3|11416.5|11427.8|11425|11428.3|11425.5|11417.3|11414.5|162
1654022620000|2022-05-31 18:43:40|11427.5|11424.7|11427.8|11425|11428.9|11426|11422.8|11420|68
1654022630000|2022-05-31 18:43:50|11428.9|11424.9|11432.1|11429.3|11433.1|11430|11427|11424.2|98
1654022640000|2022-05-31 18:44:00|11432.3|11429.5|11429|11426.2|11438.4|11435.6|11429|11426.2|311
1654022650000|2022-05-31 18:44:10|11428.8|11426|11430|11427.2|11435.8|11433|11428.8|11426|137
1654022660000|2022-05-31 18:44:20|11429.8|11427|11439.4|11436.6|11443.4|11440.6|11427.3|11422.9|244
1654022670000|2022-05-31 18:44:30|11439.8|11437|11438.8|11436|11439.9|11437|11437.5|11434.7|31
1654022680000|2022-05-31 18:44:40|11438.3|11435.5|11433|11430.2|11444.3|11441.5|11431.8|11429|270
1654022690000|2022-05-31 18:44:50|11432.3|11429.5|11428.6|11425.8|11432.8|11430|11425.8|11423|76
1654022700000|2022-05-31 18:45:00|11429.1|11426.3|11432|11429.2|11433.6|11430.8|11424.8|11422|112
1654022710000|2022-05-31 18:45:10|11431.8|11429|11430.8|11428|11434.9|11432.1|11429.8|11427|38
1654022720000|2022-05-31 18:45:20|11430.5|11427.7|11425.8|11423|11431.6|11428.8|11425.8|11423|44
1654022730000|2022-05-31 18:45:30|11426.6|11423.8|11426.9|11424.1|11429.6|11426.8|11425.8|11423|82
1654022740000|2022-05-31 18:45:40|11427.3|11424.5|11428.3|11425.5|11435.4|11432.6|11423.6|11420.7|252
1654022750000|2022-05-31 18:45:50|11426.8|11424|11429.8|11427|11429.8|11427|11424.8|11422|57
1654022760000|2022-05-31 18:46:00|11429.6|11426.8|11432.8|11430|11432.9|11430|11427.8|11425|69
1654022770000|2022-05-31 18:46:10|11432|11429.2|11426.9|11424.1|11432.6|11429.8|11426.9|11424.1|198
1654022780000|2022-05-31 18:46:20|11427.3|11424.5|11428.3|11425.5|11429.8|11427|11426.1|11423.3|579
1654022790000|2022-05-31 18:46:30|11427.5|11424.7|11428.3|11425.5|11431.1|11428.3|11426.3|11423.5|1354
1654022800000|2022-05-31 18:46:40|11427.6|11424.8|11428.3|11425.5|11430.3|11427.5|11426.3|11423.5|1435
1654022810000|2022-05-31 18:46:50|11429.3|11426.5|11434.3|11431.5|11434.3|11431.5|11428.8|11426|132
1654022820000|2022-05-31 18:47:00|11433.5|11430.7|11438.3|11435.5|11442.1|11438.5|11432.5|11429.7|141
1654022830000|2022-05-31 18:47:10|11438|11435.2|11434.3|11431.5|11438|11435.2|11434.3|11431.5|14
1654022840000|2022-05-31 18:47:20|11433.8|11431|11430.2|11427.4|11436|11433.2|11430.2|11427.4|41
1654022850000|2022-05-31 18:47:30|11430.5|11427.7|11422|11419.2|11431.3|11428.5|11419.5|11416.7|58
1654022860000|2022-05-31 18:47:40|11422.3|11419.5|11422|11419.2|11423.7|11420.9|11420.6|11417.8|37
1654022870000|2022-05-31 18:47:50|11421.7|11418.9|11428.1|11425.3|11428.8|11426|11421.5|11418.7|25
1654022880000|2022-05-31 18:48:00|11428.7|11425.9|11429.2|11426.4|11430.5|11427.7|11427.2|11424.4|31
1654022890000|2022-05-31 18:48:10|11426.5|11423.7|11423.2|11420.4|11426.5|11423.7|11423.2|11420.3|26
1654022900000|2022-05-31 18:48:20|11422.7|11419.9|11420.2|11417.4|11423.2|11420.4|11419.2|11416.4|20
1654022910000|2022-05-31 18:48:30|11421.4|11418.6|11423|11420.2|11426|11423.2|11421.4|11418.6|36
1654022920000|2022-05-31 18:48:40|11422.7|11419.9|11421.2|11418.4|11423|11420.2|11419.2|11416.4|19
1654022930000|2022-05-31 18:48:50|11422|11419.2|11421.2|11418.4|11424.2|11421.4|11421.2|11418.1|6
1654022940000|2022-05-31 18:49:00|11421|11418.2|11419.2|11416.4|11422.3|11419.2|11418.7|11415.9|50
1654022950000|2022-05-31 18:49:10|11419.8|11417|11421|11418.2|11424.1|11420.4|11419.2|11416.4|41
1654022960000|2022-05-31 18:49:20|11420.2|11417.4|11421|11418.2|11423|11420.2|11420|11417.2|31
1654022970000|2022-05-31 18:49:30|11421.2|11418.4|11421.7|11418.9|11423|11420.2|11421|11418.2|5
1654022980000|2022-05-31 18:49:40|11422|11419.2|11423.7|11420.9|11427|11424.2|11422|11419.2|21
1654022990000|2022-05-31 18:49:50|11423.9|11421.1|11426.7|11423.9|11428.2|11425.4|11423.9|11421.1|24
1654023000000|2022-05-31 18:50:00|11427.2|11424.4|11422.7|11419.9|11427.7|11424.9|11421.7|11418.9|10
1654023010000|2022-05-31 18:50:10|11423.2|11420.4|11424.4|11421.6|11424.5|11421.6|11422.7|11419.9|14
1654023020000|2022-05-31 18:50:20|11423.9|11421.1|11425.9|11423.1|11427.2|11424.4|11423.9|11421.1|13
1654023030000|2022-05-31 18:50:30|11425.7|11422.9|11422.7|11419.9|11425.7|11422.9|11421.7|11418.3|6
1654023040000|2022-05-31 18:50:40|11423.2|11420.4|11422.7|11419.9|11425.5|11421.9|11422.4|11418.8|13
1654023050000|2022-05-31 18:50:50|11423.7|11420.9|11423.5|11419.5|11423.7|11420.9|11419.4|11416.5|20
1654023060000|2022-05-31 18:51:00|11423.2|11420.4|11423.7|11420.9|11423.7|11420.9|11422.7|11419.3|1
1654023070000|2022-05-31 18:51:10|11423.8|11419.8|11430.7|11427.9|11431.2|11428.4|11423.2|11419.8|46
1654023080000|2022-05-31 18:51:20|11430.2|11427.4|11426.6|11423.8|11431.2|11428.4|11426.6|11423.8|9
1654023090000|2022-05-31 18:51:30|11425.7|11422.9|11425.1|11422.3|11428.9|11426.1|11424.6|11421|46
1654023100000|2022-05-31 18:51:40|11425.9|11423.1|11427.1|11424.3|11430.4|11427.3|11425.9|11423.1|20
1654023110000|2022-05-31 18:51:50|11426.1|11423.3|11438.1|11435.3|11438.1|11435.3|11426.1|11423.3|16
1654023120000|2022-05-31 18:52:00|11438.2|11434.2|11437.6|11434.8|11438.6|11435.8|11435.3|11432.5|14
1654023130000|2022-05-31 18:52:10|11437.3|11434.5|11436.6|11433.8|11441.6|11438.8|11434.8|11432|62
1654023140000|2022-05-31 18:52:20|11436.3|11433.5|11437.1|11434.3|11440.4|11437.6|11435.1|11432.2|219
1654023150000|2022-05-31 18:52:30|11437.6|11434.8|11432.1|11429.3|11437.6|11434.8|11430.5|11427.7|30
1654023160000|2022-05-31 18:52:40|11431.8|11429|11429.1|11426.3|11431.8|11429|11429.1|11426.3|7
1654023170000|2022-05-31 18:52:50|11429.7|11426.9|11429.1|11426.3|11429.7|11426.9|11427.5|11424.7|9
1654023180000|2022-05-31 18:53:00|11429.6|11426.8|11423.1|11420.3|11431.4|11428.3|11422.9|11420.1|34
1654023190000|2022-05-31 18:53:10|11422.9|11420.1|11422.3|11419.5|11424.6|11421.8|11422|11419|14
1654023200000|2022-05-31 18:53:20|11421.6|11418.8|11426.1|11423.3|11426.3|11423.5|11419.6|11416.8|19
1654023210000|2022-05-31 18:53:30|11425.8|11423|11425.1|11422.3|11427.1|11424.3|11424.6|11421.8|9
1654023220000|2022-05-31 18:53:40|11426.1|11423.3|11424.3|11421.5|11428.1|11425.3|11423.1|11420.3|21
1654023230000|2022-05-31 18:53:50|11424.1|11421.3|11426.1|11423.3|11426.1|11423.3|11424.1|11421.3|8
1654023240000|2022-05-31 18:54:00|11427.1|11424.3|11428.1|11425.3|11428.1|11425.3|11425.1|11422.3|3
1654023250000|2022-05-31 18:54:10|11427.3|11424.5|11427.1|11424.3|11427.4|11424.5|11425.1|11422.3|13
1654023260000|2022-05-31 18:54:20|11428.3|11425.5|11426.3|11423.5|11428.6|11425.8|11426.3|11423.4|5
1654023270000|2022-05-31 18:54:30|11425.5|11422.7|11426.5|11423.7|11428.6|11425.8|11425.1|11421.4|19
1654023280000|2022-05-31 18:54:40|11427.1|11424.3|11424.1|11421.3|11427.1|11424.3|11423.1|11420.3|2
1654023290000|2022-05-31 18:54:50|11425.1|11422.3|11424.1|11421.3|11425.2|11422.3|11420.1|11417.3|21
1654023300000|2022-05-31 18:55:00|11423|11420.2|11422.1|11419.3|11423|11420.2|11419.6|11416.8|12
1654023310000|2022-05-31 18:55:10|11421.6|11418.8|11419.3|11416.5|11421.6|11418.8|11419.3|11416.4|20
1654023320000|2022-05-31 18:55:20|11418.8|11416|11425.1|11422.3|11427.5|11424.7|11416|11413.2|171
1654023330000|2022-05-31 18:55:30|11422.4|11419.6|11418.1|11415.3|11422.4|11419.6|11416.1|11413.2|199
1654023340000|2022-05-31 18:55:40|11417.5|11414.7|11415.8|11413|11418.1|11415.3|11415.8|11413|14
1654023350000|2022-05-31 18:55:50|11416.1|11413.3|11411.1|11408.3|11418.4|11415.6|11410.1|11406.2|61
1654023360000|2022-05-31 18:56:00|11411.4|11407.4|11415.5|11412.7|11418.1|11415.3|11408.3|11405.5|259
1654023370000|2022-05-31 18:56:10|11416.4|11412.4|11415.1|11412.3|11416.6|11413.8|11412|11409.2|392
1654023380000|2022-05-31 18:56:20|11414.6|11411.8|11411.3|11408.5|11415.6|11412.8|11411.3|11408.5|31
1654023390000|2022-05-31 18:56:30|11411.8|11409|11410.1|11407.3|11412.6|11409.8|11409.1|11405.9|19
1654023400000|2022-05-31 18:56:40|11409.6|11406.8|11410.8|11408|11416.1|11413.3|11406.8|11404|164
1654023410000|2022-05-31 18:56:50|11410.6|11407.8|11410.1|11407.3|11411.6|11408.8|11407.3|11404.5|368
1654023420000|2022-05-31 18:57:00|11409.8|11407|11405.8|11403|11411.6|11408.8|11405.8|11403|86
1654023430000|2022-05-31 18:57:10|11406.1|11403.3|11405.3|11402.5|11410.4|11407.3|11404.6|11401.8|25
1654023440000|2022-05-31 18:57:20|11405.6|11402.8|11401.1|11398.3|11407.6|11404.8|11398.8|11396|82
1654023450000|2022-05-31 18:57:30|11400.6|11397.8|11398.1|11395.3|11401.1|11398.3|11396.8|11394|25
1654023460000|2022-05-31 18:57:40|11397.6|11394.8|11396.1|11393.3|11397.6|11394.8|11395.8|11393|20
1654023470000|2022-05-31 18:57:50|11396.6|11393.8|11397.1|11394.3|11399.1|11396.3|11396.6|11393.8|12
1654023480000|2022-05-31 18:58:00|11396.8|11394|11393.1|11390.3|11396.8|11394|11393.1|11390.3|25
1654023490000|2022-05-31 18:58:10|11394.1|11391.3|11395.1|11392.3|11397.4|11394.3|11394.1|11391.3|20
1654023500000|2022-05-31 18:58:20|11395.8|11393|11397.1|11394.3|11397.1|11394.3|11395.8|11392.9|26
1654023510000|2022-05-31 18:58:30|11395.6|11392.8|11395.1|11392.3|11395.6|11392.8|11394.3|11391.4|14
1654023520000|2022-05-31 18:58:40|11395.6|11392.8|11398.3|11395.5|11398.6|11395.8|11395.6|11392.8|44
1654023530000|2022-05-31 18:58:50|11398.1|11395.3|11398.1|11395.3|11403.3|11400.5|11397.1|11393.9|53
1654023540000|2022-05-31 18:59:00|11397.5|11394.7|11400.6|11397.8|11401.1|11398.3|11396.6|11393.8|61
1654023550000|2022-05-31 18:59:10|11399.8|11397|11400.1|11397.3|11400.1|11397.3|11399.8|11397|4
1654023560000|2022-05-31 18:59:20|11399.8|11397|11399.8|11397|11399.8|11397|11399.8|11397|3
1654023570000|2022-05-31 18:59:30|11400.6|11397.8|11400.1|11397.3|11400.6|11397.8|11398.6|11395.5|10
1654023580000|2022-05-31 18:59:40|11400.4|11397.6|11401.1|11398.3|11405.7|11402.9|11400.3|11397.5|86
1654023590000|2022-05-31 18:59:50|11400.8|11398|11398.2|11395.4|11402.7|11399.9|11397.9|11395.1|62
1654023600000|2022-05-31 19:00:00|11397.6|11394.8|11398.2|11395.4|11399.2|11396.4|11396.7|11393.9|34
1654023610000|2022-05-31 19:00:10|11397.9|11395.1|11400.2|11397.4|11400.7|11397.9|11397.7|11394.9|25
1654023620000|2022-05-31 19:00:20|11400.7|11397.9|11404.2|11401.4|11407.2|11404.4|11400.7|11397.9|65
1654023630000|2022-05-31 19:00:30|11403.2|11400.4|11401.2|11398.4|11404.2|11401.4|11401.2|11398.4|8
1654023640000|2022-05-31 19:00:40|11400.9|11398.1|11399.2|11396.4|11402.2|11399.4|11398.2|11395.3|5
1654023650000|2022-05-31 19:00:50|11399.7|11396.9|11393.5|11389.5|11400.5|11397.4|11392.2|11389.3|40
1654023660000|2022-05-31 19:01:00|11393.2|11390.4|11386.7|11383.9|11393.2|11390.4|11385.9|11383.1|75
1654023670000|2022-05-31 19:01:10|11386.9|11384.1|11388.2|11385.4|11388.2|11385.4|11385.9|11383|7
1654023680000|2022-05-31 19:01:20|11387.9|11385.1|11395.7|11392.9|11395.7|11392.9|11385.9|11382.5|34
1654023690000|2022-05-31 19:01:30|11395.9|11393.1|11394.9|11392.1|11399.3|11396.4|11394.9|11392|20
1654023700000|2022-05-31 19:01:40|11394.4|11391.6|11391.1|11388.3|11396.4|11393.6|11391.1|11388.3|18
1654023710000|2022-05-31 19:01:50|11390.6|11387.8|11388.1|11385.3|11391.1|11388.3|11387.1|11384|9
1654023720000|2022-05-31 19:02:00|11388.7|11385.9|11387.6|11384.8|11388.7|11385.9|11387.6|11384.8|4
1654023730000|2022-05-31 19:02:10|11387.9|11385.1|11390.1|11387.3|11390.6|11387.8|11387.6|11384.8|5
1654023740000|2022-05-31 19:02:20|11390.4|11387.6|11388.1|11385.3|11390.4|11387.6|11388.1|11385.3|7
1654023750000|2022-05-31 19:02:30|11389|11386.2|11395.1|11392.3|11395.1|11392.3|11389|11386.2|63
1654023760000|2022-05-31 19:02:40|11395.7|11392.9|11394.1|11391.3|11396.2|11393.3|11394.1|11391.3|1
1654023770000|2022-05-31 19:02:50|11394.4|11391.6|11393.2|11389.2|11395.1|11392.3|11392.1|11389.2|30
1654023780000|2022-05-31 19:03:00|11392.1|11389.3|11393.1|11390.3|11393.4|11390.6|11392.1|11389|1
1654023790000|2022-05-31 19:03:10|11393.4|11390.6|11393.3|11390.5|11395.5|11392.6|11392.8|11389.9|46
1654023800000|2022-05-31 19:03:20|11393|11390.2|11387|11384.2|11393|11390.2|11384.5|11381.7|41
1654023810000|2022-05-31 19:03:30|11387.3|11384.5|11383.3|11379.3|11387.5|11384.7|11382|11378.9|26
1654023820000|2022-05-31 19:03:40|11382.5|11379.7|11383.1|11379.1|11383.1|11380.2|11380.8|11378|21
1654023830000|2022-05-31 19:03:50|11381.5|11378.7|11380.5|11377.7|11382|11379.2|11380.5|11377.7|20
1654023840000|2022-05-31 19:04:00|11380.2|11377.4|11383.2|11380.4|11384.1|11381.3|11380|11377.2|21
1654023850000|2022-05-31 19:04:10|11383|11380.2|11383|11380.2|11383.2|11380.4|11382.2|11379.4|8
1654023860000|2022-05-31 19:04:20|11382.7|11379.9|11380|11377.2|11382.7|11379.9|11375.2|11372.4|41
1654023870000|2022-05-31 19:04:30|11380.5|11377.7|11386|11383.2|11386|11383.2|11380.5|11377.7|48
1654023880000|2022-05-31 19:04:40|11385.2|11382.4|11389|11386.2|11390.1|11387.2|11383.5|11380.7|31
1654023890000|2022-05-31 19:04:50|11389.6|11386.8|11391|11388.2|11391|11388.2|11389.6|11386.8|5
1654023900000|2022-05-31 19:05:00|11391.9|11387.9|11389|11386.2|11391.9|11389|11389|11385.9|15
1654023910000|2022-05-31 19:05:10|11388.5|11385.7|11389.8|11387|11389.8|11387|11387|11384.2|18
1654023920000|2022-05-31 19:05:20|11389.5|11386.7|11389|11386.2|11391|11388.2|11389|11385.3|8
1654023930000|2022-05-31 19:05:30|11389.3|11386.5|11391.5|11388.7|11393.3|11390.5|11389.3|11386.5|28
1654023940000|2022-05-31 19:05:40|11391|11388.2|11393|11390.2|11393.1|11390.2|11391|11388.2|4
1654023950000|2022-05-31 19:05:50|11394.1|11391.3|11396|11393.2|11396.8|11394|11394.1|11391.3|28
1654023960000|2022-05-31 19:06:00|11396.5|11393.7|11399.8|11397|11400.6|11397.8|11396.5|11393.7|16
1654023970000|2022-05-31 19:06:10|11399.5|11396.7|11400.6|11397.8|11401.3|11398.5|11399.5|11396.7|17
1654023980000|2022-05-31 19:06:20|11399.1|11396.3|11396.6|11393.8|11401.3|11398.5|11396.6|11393.8|47
1654023990000|2022-05-31 19:06:30|11397.1|11394.3|11400.6|11397.8|11400.6|11397.8|11395.3|11392.5|9
1654024000000|2022-05-31 19:06:40|11401.1|11398.3|11401.1|11398.3|11402.1|11399.3|11401.1|11398.3|10
1654024010000|2022-05-31 19:06:50|11401.3|11398.5|11404.6|11401.8|11404.8|11402|11401.1|11398.3|19
1654024020000|2022-05-31 19:07:00|11404.8|11402|11414.6|11411.8|11416.8|11414|11404.8|11402|49
1654024030000|2022-05-31 19:07:10|11414.8|11412|11414.6|11411.8|11416.1|11413.3|11413.6|11410.5|32
1654024040000|2022-05-31 19:07:20|11415.1|11412.3|11415.6|11412.8|11415.6|11412.8|11413.1|11410.3|18
1654024050000|2022-05-31 19:07:30|11415.1|11412.3|11421.6|11418.8|11421.6|11418.8|11415.1|11412.3|35
1654024060000|2022-05-31 19:07:40|11422.7|11418.7|11425.6|11422.8|11425.6|11422.8|11421.1|11418.3|37
1654024070000|2022-05-31 19:07:50|11424.7|11421.9|11425.6|11422.8|11426.8|11424|11423.3|11420.5|60
1654024080000|2022-05-31 19:08:00|11426.4|11422.4|11425.5|11422.7|11427.5|11424.7|11424.5|11421.7|24
1654024090000|2022-05-31 19:08:10|11425|11422.2|11425|11422.2|11425.8|11423|11423.5|11420.7|14
1654024100000|2022-05-31 19:08:20|11424.7|11421.9|11425|11422.2|11425.3|11422.2|11423.5|11420.7|9
1654024110000|2022-05-31 19:08:30|11425.3|11422.5|11420.8|11418|11425.3|11422.5|11418.7|11415.9|23
1654024120000|2022-05-31 19:08:40|11421.1|11417.1|11424.2|11421.4|11425.3|11422.2|11420.2|11416.8|5
1654024130000|2022-05-31 19:08:50|11425|11422.2|11427.4|11424.6|11428.5|11425.7|11425|11422.1|23
1654024140000|2022-05-31 19:09:00|11427|11424.2|11428|11425.2|11428.1|11425.2|11426.2|11423.4|2
1654024150000|2022-05-31 19:09:10|11427.3|11424.5|11421|11418.2|11428|11425.2|11418.2|11415.4|71
1654024160000|2022-05-31 19:09:20|11422.2|11419.4|11420.4|11417.6|11424.9|11422.1|11419.9|11417.1|196
1654024170000|2022-05-31 19:09:30|11420.1|11417.3|11421.4|11418.6|11421.4|11418.6|11420.1|11417.3|1
1654024180000|2022-05-31 19:09:40|11420.9|11418.1|11425.4|11422.6|11425.4|11422.6|11420.9|11418.1|19
1654024190000|2022-05-31 19:09:50|11425.7|11422.9|11426|11423.2|11428.5|11425.7|11425.7|11422.9|14
1654024200000|2022-05-31 19:10:00|11425.5|11422.7|11426.5|11423.7|11427|11424.2|11425.2|11422.4|10
1654024210000|2022-05-31 19:10:10|11427|11424.2|11425.5|11422.7|11427|11424.2|11422|11419.1|23
1654024220000|2022-05-31 19:10:20|11424.7|11421.9|11428|11425.2|11428|11425.2|11423.5|11420.7|19
1654024230000|2022-05-31 19:10:30|11427.7|11424.9|11421.7|11418.9|11428.5|11425.7|11421.7|11418.9|16
1654024240000|2022-05-31 19:10:40|11421.8|11419|11424|11421.2|11424|11421.2|11420.9|11418.1|7
1654024250000|2022-05-31 19:10:50|11424.5|11421.7|11425|11422.2|11425|11422.2|11424|11421.2|4
1654024260000|2022-05-31 19:11:00|11425.3|11422.5|11425.8|11423|11426.5|11423.7|11424.7|11421.9|5
1654024270000|2022-05-31 19:11:10|11426|11423.2|11425|11422.2|11426|11423.2|11421.7|11418.9|12
1654024280000|2022-05-31 19:11:20|11425.1|11421.1|11425|11422.2|11427.5|11424.7|11425|11421.1|18
1654024290000|2022-05-31 19:11:30|11424.7|11421.9|11423|11420.2|11424.7|11421.9|11423|11420.2|5
1654024300000|2022-05-31 19:11:40|11424|11421.2|11425|11422.2|11425|11422.2|11421|11418.2|14
1654024310000|2022-05-31 19:11:50|11425.3|11421.3|11423|11420.2|11426.3|11423.2|11423|11420.2|17
1654024320000|2022-05-31 19:12:00|11423.3|11419.3|11421.8|11417.8|11425.1|11422.2|11420|11417.2|21
1654024330000|2022-05-31 19:12:10|11421.7|11418.9|11422.7|11419.9|11422.7|11419.9|11421.5|11418.7|0
1654024340000|2022-05-31 19:12:20|11422.5|11419.7|11423.5|11420.7|11428.1|11424.7|11421.5|11418.7|27
1654024350000|2022-05-31 19:12:30|11423.3|11420.5|11425.5|11422.7|11426.4|11422.7|11423.3|11419.6|3
1654024360000|2022-05-31 19:12:40|11423.8|11421|11422.5|11419.7|11423.8|11421|11421.5|11418.7|5
1654024370000|2022-05-31 19:12:50|11421.2|11418.4|11420.5|11417.7|11422.6|11418.7|11419.5|11416.6|1
1654024380000|2022-05-31 19:13:00|11420.8|11416.8|11420.5|11417.7|11421|11418.2|11420.1|11416.6|1
1654024390000|2022-05-31 19:13:10|11421.4|11417.4|11418.2|11415.4|11421.6|11418.5|11417.7|11414.8|17
1654024400000|2022-05-31 19:13:20|11418.5|11415.7|11420.3|11417.5|11421|11418.2|11418.5|11415.7|11
1654024410000|2022-05-31 19:13:30|11420.5|11417.7|11418|11415.2|11420.5|11417.7|11417.7|11414.8|5
1654024420000|2022-05-31 19:13:40|11418.5|11415.7|11416.7|11413.9|11419.5|11416.7|11416.2|11413.1|39
1654024430000|2022-05-31 19:13:50|11417|11414.2|11415.4|11412.6|11417|11414.2|11414.4|11411.6|37
1654024440000|2022-05-31 19:14:00|11415|11412.2|11416|11413.2|11416.5|11413.7|11413.9|11411.1|71
1654024450000|2022-05-31 19:14:10|11416.5|11413.7|11413.7|11410.9|11416.5|11413.7|11413|11410.2|25
1654024460000|2022-05-31 19:14:20|11415|11412.2|11413|11410.2|11415|11412.2|11412.7|11409.9|13
1654024470000|2022-05-31 19:14:30|11412.9|11410.1|11420.2|11417.4|11420.8|11417.9|11412.9|11409.8|33
1654024480000|2022-05-31 19:14:40|11420.7|11417.9|11420.7|11417.9|11420.8|11417.9|11418.9|11416.1|9
1654024490000|2022-05-31 19:14:50|11420.2|11417.4|11422.3|11419.5|11422.8|11420|11419.7|11416.9|77
1654024500000|2022-05-31 19:15:00|11423.3|11420.5|11428.8|11426|11428.9|11426|11421.4|11418|28
1654024510000|2022-05-31 19:15:10|11428.6|11425.8|11429.3|11426.5|11430.9|11428|11427.6|11424.8|31
1654024520000|2022-05-31 19:15:20|11428.5|11425.7|11425.5|11422.7|11428.5|11425.7|11425.2|11422.4|20
1654024530000|2022-05-31 19:15:30|11425.3|11422.5|11424.5|11421.7|11425.8|11423|11424.5|11421.7|11
1654024540000|2022-05-31 19:15:40|11424.2|11421.4|11424.3|11421.5|11425.2|11421.8|11421.8|11419|3
1654024550000|2022-05-31 19:15:50|11425|11422.2|11427.1|11424.3|11428.3|11425.5|11424|11421.2|14
1654024560000|2022-05-31 19:16:00|11428.1|11425.3|11427.3|11424.5|11429.1|11426.3|11426.3|11422.4|8
1654024570000|2022-05-31 19:16:10|11427.1|11424.3|11421.3|11418.5|11427.4|11424.3|11420.7|11417.9|49
1654024580000|2022-05-31 19:16:20|11421.5|11418.7|11426.7|11423.9|11428|11425.2|11421.5|11418.6|29
1654024590000|2022-05-31 19:16:30|11426.2|11423.4|11425.7|11422.9|11426.9|11424.1|11424.7|11421.9|16
1654024600000|2022-05-31 19:16:40|11426.3|11423.5|11426.7|11423.9|11427.8|11424.7|11426|11423.2|2
1654024610000|2022-05-31 19:16:50|11427|11424.2|11426.5|11423.7|11428|11425.2|11425.9|11422.6|12
1654024620000|2022-05-31 19:17:00|11426.2|11423.4|11423.5|11420.7|11426.2|11423.4|11422.5|11419.7|8
1654024630000|2022-05-31 19:17:10|11422.9|11420.1|11425.5|11422.7|11426.6|11423.2|11422.5|11418.8|8
1654024640000|2022-05-31 19:17:20|11426|11423.2|11427.2|11424.4|11428|11425.2|11426|11423.2|19
1654024650000|2022-05-31 19:17:30|11427|11424.2|11427.5|11424.7|11428|11425.2|11426.5|11423.6|12
1654024660000|2022-05-31 19:17:40|11427.2|11424.4|11427.5|11424.7|11427.7|11424.9|11426.5|11423.4|3
1654024670000|2022-05-31 19:17:50|11426.7|11423.9|11426.7|11423.9|11427.8|11424.7|11425.5|11422.7|2
1654024680000|2022-05-31 19:18:00|11427.5|11424.7|11425.5|11422.7|11428.2|11425.4|11424.7|11421.6|17
1654024690000|2022-05-31 19:18:10|11426|11423.2|11422.5|11419.7|11426|11423.2|11421.7|11418.9|5
1654024700000|2022-05-31 19:18:20|11422.7|11419.9|11426.7|11423.9|11426.7|11423.9|11422.7|11419.9|10
1654024710000|2022-05-31 19:18:30|11426.4|11423.6|11427.5|11424.7|11428|11425.2|11425.5|11422.7|6
1654024720000|2022-05-31 19:18:40|11426.9|11424.1|11424.7|11421.9|11427|11424.2|11423.5|11420.7|17
1654024730000|2022-05-31 19:18:50|11424|11421.2|11426.3|11423.5|11426.3|11423.5|11423.7|11420.9|8
1654024740000|2022-05-31 19:19:00|11426.5|11423.7|11427.5|11424.7|11428|11425.2|11426.5|11423.4|22
1654024750000|2022-05-31 19:19:10|11426.9|11424.1|11426.5|11423.7|11426.9|11424.1|11425|11422.2|4
1654024760000|2022-05-31 19:19:20|11425.5|11422.7|11423.5|11420.7|11425.5|11422.7|11423.5|11420.4|6
1654024770000|2022-05-31 19:19:30|11423.2|11420.4|11421.1|11418.3|11423.5|11420.7|11421.1|11418.3|19
1654024780000|2022-05-31 19:19:40|11421.7|11418.9|11421.9|11419.1|11423|11419.9|11421.7|11418.8|6
1654024790000|2022-05-31 19:19:50|11421.4|11418.6|11420.9|11418.1|11421.9|11419.1|11420.1|11417.2|6
1654024800000|2022-05-31 19:20:00|11421.8|11417.8|11419.9|11417.1|11421.8|11418.7|11419.9|11417.1|5
1654024810000|2022-05-31 19:20:10|11420.8|11416.8|11422.1|11419.3|11422.5|11419.7|11419.9|11416.8|5
1654024820000|2022-05-31 19:20:20|11422.4|11419.6|11423.2|11420.4|11423.4|11420.6|11420.4|11417|7
1654024830000|2022-05-31 19:20:30|11423.4|11420.6|11421.7|11418.9|11423.4|11420.6|11421.7|11418|6
1654024840000|2022-05-31 19:20:40|11422.1|11419.3|11422.1|11419.3|11423.2|11420.4|11420.4|11417.6|28
1654024850000|2022-05-31 19:20:50|11421.1|11418.3|11421.9|11419.1|11422.9|11420.1|11419.9|11417.1|3
1654024860000|2022-05-31 19:21:00|11421.3|11418.5|11421.4|11418.6|11422.2|11419.4|11419.9|11417.1|6
1654024870000|2022-05-31 19:21:10|11421.6|11418.8|11424.4|11421.6|11425.2|11422.4|11421.6|11418.8|114
1654024880000|2022-05-31 19:21:20|11424.1|11421.3|11423.9|11421.1|11425|11421.6|11421.9|11419.1|3
1654024890000|2022-05-31 19:21:30|11424.9|11422.1|11425.4|11422.6|11426.4|11423.6|11424.9|11422.1|2
1654024900000|2022-05-31 19:21:40|11425.7|11422.9|11425.9|11423.1|11425.9|11423.1|11425.7|11422.9|0
1654024910000|2022-05-31 19:21:50|11427.2|11424.4|11427.2|11423.2|11428.2|11425.4|11426.9|11423.2|14
1654024920000|2022-05-31 19:22:00|11425.9|11423.1|11427.9|11425.1|11429.7|11426.9|11425.9|11423.1|14
1654024930000|2022-05-31 19:22:10|11428.3|11425.5|11428.9|11426.1|11429.5|11426.7|11428.3|11425.5|7
1654024940000|2022-05-31 19:22:20|11428.1|11425.3|11427.9|11425.1|11429|11425.3|11427.9|11425|2
1654024950000|2022-05-31 19:22:30|11428.2|11425.4|11426.9|11424.1|11428.8|11425.7|11426.9|11424.1|7
1654024960000|2022-05-31 19:22:40|11427.1|11424.3|11425.9|11423.1|11427.9|11425.1|11424.9|11422.1|5
1654024980000|2022-05-31 19:23:00|11426.5|11423.7|11426.9|11424.1|11427.4|11424.6|11424.9|11422.1|6
1654024990000|2022-05-31 19:23:10|11427.4|11424.6|11426.9|11424.1|11427.9|11425.1|11426.7|11423.9|12
1654025000000|2022-05-31 19:23:20|11427.8|11423.8|11427.8|11423.8|11428|11424|11427.8|11423.8|0
1654025010000|2022-05-31 19:23:30|11428|11424|11426.4|11423.6|11428|11424.1|11426.4|11423.6|2
1654025020000|2022-05-31 19:23:40|11426.7|11423.9|11427.4|11424.6|11427.4|11424.6|11426.7|11423.9|2
1654025030000|2022-05-31 19:23:50|11427.7|11424.9|11427.9|11425.1|11427.9|11425.1|11427.7|11424.9|5
1654025040000|2022-05-31 19:24:00|11428.2|11425.4|11427.7|11424.9|11429.9|11427.1|11427.7|11424.9|24
1654025050000|2022-05-31 19:24:10|11427.9|11425.1|11428.9|11426.1|11429.4|11426.6|11427.9|11425.1|7
1654025060000|2022-05-31 19:24:20|11428.4|11425.6|11423.9|11421.1|11428.4|11425.6|11423.9|11421.1|12
1654025070000|2022-05-31 19:24:30|11423.6|11420.8|11419.9|11417.1|11423.6|11420.8|11419.7|11416.9|20
1654025080000|2022-05-31 19:24:40|11419.6|11416.8|11421.9|11419.1|11422.1|11419.3|11418.9|11416.1|22
1654025090000|2022-05-31 19:24:50|11422.4|11419.6|11423.9|11421.1|11423.9|11421.1|11421.4|11418.6|4
1654025100000|2022-05-31 19:25:00|11423.3|11420.5|11422.9|11420.1|11424.7|11421.9|11422.2|11419.4|15
1654025110000|2022-05-31 19:25:10|11422.7|11419.9|11422.7|11419.9|11423.7|11420.9|11419.8|11417|14
1654025120000|2022-05-31 19:25:20|11422.2|11419.4|11423.4|11420.6|11423.4|11420.6|11422.2|11419.4|3
1654025130000|2022-05-31 19:25:30|11423.1|11420.3|11425.2|11422.4|11426.9|11424.1|11423.1|11420.3|15
1654025140000|2022-05-31 19:25:40|11425.4|11422.6|11421.9|11419.1|11425.4|11422.6|11421.9|11419.1|5
1654025150000|2022-05-31 19:25:50|11422.2|11419.4|11422.4|11419.6|11422.4|11419.6|11420.4|11417.6|77
1654025160000|2022-05-31 19:26:00|11424.3|11420.3|11421.4|11418.6|11424.4|11421.6|11421.4|11418.6|8
1654025170000|2022-05-31 19:26:10|11420.9|11418.1|11420.4|11417.6|11420.9|11418.1|11420.4|11417.6|0
1654025180000|2022-05-31 19:26:20|11420.2|11417.4|11420.2|11417.4|11420.2|11417.4|11420.2|11417.4|0
1654025190000|2022-05-31 19:26:30|11420.4|11417.6|11420.9|11418.1|11421.4|11418.6|11420.4|11417.6|3
1654025200000|2022-05-31 19:26:40|11420.6|11417.8|11420.4|11417.6|11420.6|11417.8|11420.4|11417.6|0
1654025210000|2022-05-31 19:26:50|11420.6|11417.8|11420.4|11417.6|11420.9|11418.1|11420.4|11417.6|3
1654025220000|2022-05-31 19:27:00|11420.2|11417.4|11415.4|11412.6|11420.2|11417.4|11414.9|11411.7|19
1654025230000|2022-05-31 19:27:10|11415.1|11412.3|11413.4|11410.6|11415.7|11412.6|11413.4|11410.6|8
1654025240000|2022-05-31 19:27:20|11413.6|11410.8|11414.4|11411.6|11414.4|11411.6|11413.4|11410.6|12
1654025250000|2022-05-31 19:27:30|11414.5|11410.5|11412.4|11409.6|11414.5|11410.8|11411.4|11408.2|24
1654025260000|2022-05-31 19:27:40|11412.7|11409.9|11413.4|11410.6|11413.4|11410.6|11412.7|11409.9|3
1654025270000|2022-05-31 19:27:50|11413.6|11410.8|11413.4|11410.6|11416.2|11413.4|11413.4|11410.5|15
1654025280000|2022-05-31 19:28:00|11413|11410.2|11413.5|11409.5|11413.5|11410.6|11412.4|11409.3|2
1654025290000|2022-05-31 19:28:10|11413.4|11410.6|11414.4|11411.6|11414.4|11411.6|11413.4|11410.6|0
1654025300000|2022-05-31 19:28:20|11415.4|11412.6|11414.2|11411.4|11415.7|11412.9|11413.9|11411.1|1
1654025310000|2022-05-31 19:28:30|11413.9|11411.1|11412.4|11409.6|11413.9|11411.1|11412.4|11409.3|2
1654025320000|2022-05-31 19:28:40|11414.3|11410.3|11412.6|11409.8|11414.3|11411.2|11412.6|11409.8|4
1654025330000|2022-05-31 19:28:50|11412.9|11410.1|11413.4|11410.6|11413.4|11410.6|11412.6|11409.8|3
1654025340000|2022-05-31 19:29:00|11413.1|11410.3|11414.4|11411.6|11414.7|11411.8|11412.6|11409.8|14
1654025350000|2022-05-31 19:29:10|11413.9|11411.1|11414.4|11411.6|11414.7|11411.6|11413.6|11410.7|1
1654025360000|2022-05-31 19:29:20|11413.9|11411.1|11414.4|11411.6|11415.6|11412.8|11413.6|11410.8|8
1654025370000|2022-05-31 19:29:30|11414.7|11410.7|11413.4|11410.6|11414.7|11410.7|11412.4|11409.6|7
1654025380000|2022-05-31 19:29:40|11413.7|11410.9|11408.6|11405.8|11414.2|11411.4|11407.4|11404.6|32
1654025390000|2022-05-31 19:29:50|11409.2|11406.4|11407.4|11404.6|11409.4|11406.6|11407.4|11404.6|5
1654025400000|2022-05-31 19:30:00|11408.4|11405.6|11409.4|11406.6|11409.9|11407.1|11407.4|11404.6|10
1654025410000|2022-05-31 19:30:10|11409.6|11406.8|11412.6|11409.8|11414.7|11411.6|11409.6|11406.8|44
1654025420000|2022-05-31 19:30:20|11413.9|11411.1|11413.9|11411.1|11415.5|11412.6|11413.9|11411.1|13
1654025430000|2022-05-31 19:30:30|11414.9|11412.1|11413.4|11410.6|11414.9|11412.1|11413.4|11410.6|11
1654025440000|2022-05-31 19:30:40|11413.9|11411.1|11414.9|11412.1|11414.9|11412.1|11413.9|11411.1|2
1654025450000|2022-05-31 19:30:50|11414.6|11411.8|11417.9|11415.1|11417.9|11415.1|11414.4|11411.6|17
1654025460000|2022-05-31 19:31:00|11418.5|11415.7|11420.3|11417.5|11421.7|11418.9|11418.5|11415.7|14
1654025470000|2022-05-31 19:31:10|11420.1|11417.3|11419.8|11417|11420.9|11418.1|11418.8|11416|64
1654025480000|2022-05-31 19:31:20|11420.1|11417.3|11418.8|11416|11421.4|11418.6|11418.8|11416|26
1654025490000|2022-05-31 19:31:30|11418.4|11415.6|11419.3|11416.5|11419.6|11416.8|11417.8|11414.7|3
1654025500000|2022-05-31 19:31:40|11419.1|11416.3|11420.1|11417.3|11420.1|11417.3|11418.6|11415.8|3
1654025510000|2022-05-31 19:31:50|11420.6|11417.8|11420.3|11417.5|11421.3|11418.5|11420.3|11417.5|4
1654025520000|2022-05-31 19:32:00|11420.6|11417.8|11420.8|11418|11421.3|11418.5|11420.6|11416.9|1
1654025530000|2022-05-31 19:32:10|11421.3|11418.5|11421.6|11418.8|11421.6|11418.8|11421.3|11418.5|2
1654025540000|2022-05-31 19:32:20|11422.1|11419.3|11422.1|11419.3|11422.1|11419.3|11422.1|11419.3|0
1654025550000|2022-05-31 19:32:30|11422.3|11419.5|11423.2|11419.2|11423.2|11420|11421.8|11419|3
1654025560000|2022-05-31 19:32:40|11423.1|11420.3|11422.8|11420|11423.1|11420.3|11422.8|11420|3
1654025570000|2022-05-31 19:32:50|11424|11421.2|11423.6|11420.8|11425.4|11422.6|11423.6|11420.8|24
1654025580000|2022-05-31 19:33:00|11423.4|11420.6|11424.4|11421.6|11424.4|11421.6|11422.8|11419.7|5
1654025590000|2022-05-31 19:33:10|11423.8|11421|11424.4|11421.6|11424.4|11421.6|11423.6|11420.8|5
1654025600000|2022-05-31 19:33:20|11423.8|11421|11424.9|11422.1|11424.9|11422.1|11423.8|11420.7|4
1654025610000|2022-05-31 19:33:30|11424.4|11421.6|11421.6|11418.8|11424.7|11421.9|11421.6|11418.8|6
1654025620000|2022-05-31 19:33:40|11422.1|11419.3|11425.6|11422.8|11425.6|11422.8|11422.1|11419.3|13
1654025630000|2022-05-31 19:33:50|11426.4|11423.6|11423.6|11420.8|11426.4|11423.6|11423.6|11420.8|11
1654025640000|2022-05-31 19:34:00|11423.4|11420.6|11423.9|11421.1|11423.9|11421.1|11423.4|11420.6|1
1654025650000|2022-05-31 19:34:10|11423.5|11420.7|11424.1|11421.3|11424.5|11421.6|11423.1|11420.3|25
1654025660000|2022-05-31 19:34:20|11423.6|11420.8|11424.4|11421.6|11424.9|11422.1|11423.6|11420.8|13
1654025670000|2022-05-31 19:34:30|11424.9|11422.1|11425.2|11422.4|11425.9|11423.1|11423.9|11421.1|13
1654025680000|2022-05-31 19:34:40|11425.4|11422.6|11424.6|11421.8|11425.9|11423.1|11424.6|11421.5|12
1654025690000|2022-05-31 19:34:50|11425.5|11421.5|11421.4|11418.6|11425.5|11422.4|11421.1|11418.3|14
1654025700000|2022-05-31 19:35:00|11420.9|11418.1|11421.4|11418.6|11421.4|11418.6|11420.6|11417.8|6
1654025710000|2022-05-31 19:35:10|11422.3|11419.5|11420.6|11417.8|11423.4|11420.6|11420.4|11417.6|7
1654025720000|2022-05-31 19:35:20|11420.4|11417.6|11420.8|11418|11421.3|11418.5|11418.8|11416|18
1654025730000|2022-05-31 19:35:30|11421.1|11418.3|11422.8|11420|11422.9|11420|11421.1|11418.3|12
1654025740000|2022-05-31 19:35:40|11423|11420.2|11421.8|11419|11423.1|11420.3|11421.5|11418.7|10
1654025750000|2022-05-31 19:35:50|11422.4|11419.6|11421|11418.2|11423.8|11421|11420.8|11418|15
1654025760000|2022-05-31 19:36:00|11421.3|11418.5|11417.8|11415|11421.3|11418.5|11417.8|11415|17
1654025770000|2022-05-31 19:36:10|11418.4|11415.6|11415|11412.2|11419.1|11416|11415|11411.9|11
1654025780000|2022-05-31 19:36:20|11415.6|11411.6|11420.5|11417.7|11422.2|11418.8|11415|11411.6|25
1654025790000|2022-05-31 19:36:30|11420.8|11418|11420|11417.2|11421|11418.2|11420|11417.2|1
1654025800000|2022-05-31 19:36:40|11420.8|11418|11421.8|11419|11421.8|11419|11420|11416.9|0
1654025810000|2022-05-31 19:36:50|11422.1|11418.1|11418.8|11416|11422.1|11418.7|11417|11414.2|9
1654025820000|2022-05-31 19:37:00|11419.4|11416.6|11418.8|11416|11420.9|11417|11418.8|11416|3
1654025830000|2022-05-31 19:37:10|11419.1|11415.1|11418.8|11416|11419.1|11416|11418.2|11415.1|4
1654025840000|2022-05-31 19:37:20|11419.3|11416.5|11417.8|11415|11419.3|11416.5|11417.8|11415|3
1654025850000|2022-05-31 19:37:30|11418.1|11415.3|11417|11414.2|11418.1|11415.3|11417|11414.2|1
1654025860000|2022-05-31 19:37:40|11417.9|11413.9|11417|11414.2|11417.9|11415|11416|11413.2|7
1654025870000|2022-05-31 19:37:50|11418.3|11415.5|11417.8|11415|11418.3|11415.5|11417.8|11415|4
1654025880000|2022-05-31 19:38:00|11418.1|11415.3|11414.8|11412|11418.3|11415.5|11414.3|11411.5|13
1654025890000|2022-05-31 19:38:10|11414.6|11411.8|11414.8|11412|11415.3|11412.5|11414.3|11411.5|9
1654025900000|2022-05-31 19:38:20|11414.5|11411.7|11411.3|11408.5|11415.3|11412.5|11410.8|11408|22
1654025910000|2022-05-31 19:38:30|11411.6|11408.8|11411.8|11409|11412.3|11409.5|11411|11408.2|2
1654025920000|2022-05-31 19:38:40|11411.5|11408.7|11409.6|11406.8|11412.3|11409.5|11409.1|11406.3|16
1654025930000|2022-05-31 19:38:50|11409.3|11406.5|11408.3|11405.5|11409.3|11406.5|11408.3|11405.5|4
1654025940000|2022-05-31 19:39:00|11405.8|11403|11406.3|11403.5|11406.3|11403.5|11403.3|11400.5|51
1654025950000|2022-05-31 19:39:10|11406.5|11403.7|11405.3|11402.5|11406.8|11404|11405.3|11402.5|9
1654025960000|2022-05-31 19:39:20|11403.8|11401|11401.8|11399|11403.8|11401|11401.1|11398.3|15
1654025970000|2022-05-31 19:39:30|11400.8|11398|11397.6|11394.8|11401.8|11399|11397|11394.2|32
1654025980000|2022-05-31 19:39:40|11397.8|11395|11396.8|11394|11398|11395.2|11395.8|11393|32
1654025990000|2022-05-31 19:39:50|11397.3|11394.5|11397.3|11394.5|11397.8|11395|11397.3|11394.5|6
1654026000000|2022-05-31 19:40:00|11396.8|11394|11394.3|11391.5|11398.3|11395.5|11393.8|11391|35
1654026010000|2022-05-31 19:40:10|11394.6|11391.8|11394.8|11392|11394.8|11392|11393|11390.2|10
1654026020000|2022-05-31 19:40:20|11395.1|11392.3|11393|11390.2|11395.3|11392.5|11392.5|11389.7|71
1654026030000|2022-05-31 19:40:30|11392.8|11390|11396.8|11394|11397.6|11394.8|11392.8|11390|36
1654026040000|2022-05-31 19:40:40|11397.1|11394.3|11396.8|11394|11397.6|11394.8|11396.8|11394|3
1654026050000|2022-05-31 19:40:50|11397.3|11394.5|11397.8|11395|11398.1|11395.3|11395.8|11393|18
1654026060000|2022-05-31 19:41:00|11398.1|11395.3|11396.8|11394|11398.3|11395.5|11395.8|11393|8
1654026070000|2022-05-31 19:41:10|11396.2|11393.4|11397.1|11394.3|11397.1|11394.3|11394.8|11391.7|5
1654026080000|2022-05-31 19:41:20|11396.8|11394|11396.5|11393.7|11396.8|11394|11396.3|11393.5|2
1654026090000|2022-05-31 19:41:30|11396.3|11393.5|11396.8|11394|11397|11394.2|11396.3|11393.5|1
1654026100000|2022-05-31 19:41:40|11396.6|11392.6|11397.3|11394.5|11397.3|11394.5|11395.8|11392.1|19
1654026110000|2022-05-31 19:41:50|11397.5|11394.7|11397.5|11394.7|11398.3|11395.5|11397.3|11394.5|5
1654026120000|2022-05-31 19:42:00|11397.8|11395|11397.3|11394.5|11398.8|11396|11397.3|11394.5|32
1654026130000|2022-05-31 19:42:10|11398.3|11395.5|11402.5|11399.7|11402.8|11400|11398.3|11395.5|54
1654026140000|2022-05-31 19:42:20|11402.8|11400|11403.8|11401|11404.8|11402|11402|11399.2|6
1654026150000|2022-05-31 19:42:30|11404.9|11400.9|11405.3|11402.5|11405.3|11402.5|11404|11400.9|2
1654026160000|2022-05-31 19:42:40|11406.8|11404|11405.3|11402.5|11407.3|11404.5|11405.3|11402.5|2
1654026170000|2022-05-31 19:42:50|11405.5|11402.7|11409.3|11406.5|11409.3|11406.5|11405.5|11402.7|11
1654026180000|2022-05-31 19:43:00|11409.5|11406.7|11409.8|11407|11410|11407.2|11409.3|11406.5|7
1654026190000|2022-05-31 19:43:10|11409|11406.2|11410.3|11407.5|11410.5|11407.7|11408.8|11406|5
1654026200000|2022-05-31 19:43:20|11410.5|11407.7|11410.5|11407.7|11410.5|11407.7|11410.5|11407.7|0
1654026210000|2022-05-31 19:43:30|11410.3|11407.5|11410.3|11407.5|11410.3|11407.5|11410.3|11407.5|0
1654026220000|2022-05-31 19:43:40|11410|11407.2|11407.3|11404.5|11410.3|11407.5|11406.8|11404|9
1654026230000|2022-05-31 19:43:50|11407|11404.2|11407.6|11403.6|11407.6|11404.2|11406.8|11403.6|4
1654026240000|2022-05-31 19:44:00|11408.8|11406|11408.8|11406|11410.3|11407.5|11408.3|11404.6|19
1654026250000|2022-05-31 19:44:10|11409|11406.2|11407.8|11405|11409.8|11407|11407.8|11405|2
1654026260000|2022-05-31 19:44:20|11408.3|11405.5|11409.8|11407|11409.8|11407|11407.8|11405|6
1654026270000|2022-05-31 19:44:30|11410.6|11406.6|11410.8|11408|11411.3|11408.5|11410.3|11406.6|6
1654026280000|2022-05-31 19:44:40|11411.3|11408.5|11410.7|11407.9|11411.3|11408.5|11410.7|11407.9|0
1654026290000|2022-05-31 19:44:50|11408.4|11405.6|11406.5|11403.7|11408.7|11405.9|11406.5|11403.7|7
1654026300000|2022-05-31 19:45:00|11406.2|11403.4|11407.2|11404.4|11407.2|11404.4|11405.2|11402.4|3
1654026310000|2022-05-31 19:45:10|11407.5|11404.7|11407.5|11404.7|11407.7|11404.9|11407|11404.2|3
1654026320000|2022-05-31 19:45:20|||||||||2
1654026330000|2022-05-31 19:45:30|11407.7|11404.9|11406.7|11403.9|11407.7|11404.9|11404.7|11401.9|31
1654026340000|2022-05-31 19:45:40|11407|11404.2|11407.7|11404.9|11407.7|11404.9|11407|11404.2|0
1654026350000|2022-05-31 19:45:50|11407|11404.2|11406.7|11403.9|11408.2|11405.4|11404.5|11401.7|39
1654026360000|2022-05-31 19:46:00|11407|11404.2|11408|11405.2|11408|11405.2|11406.7|11403.9|2
1654026370000|2022-05-31 19:46:10|11407.8|11405|11406.5|11403.7|11407.8|11405|11406.5|11403.7|4
1654026380000|2022-05-31 19:46:20|11407.2|11404.4|11412.5|11409.7|11414.7|11411.9|11407.2|11404.4|26
1654026390000|2022-05-31 19:46:30|11412.7|11409.9|11412.7|11409.9|11413.6|11410.2|11412.7|11409.6|1
1654026400000|2022-05-31 19:46:40|11413|11410.2|11412.7|11409.9|11413.2|11410.4|11411.7|11408.8|3
1654026410000|2022-05-31 19:46:50|11413|11410.2|11408.7|11405.9|11413.2|11410.4|11408.2|11405.4|8
1654026420000|2022-05-31 19:47:00|11408.2|11405.4|11406|11403.2|11408.7|11405.9|11406|11403.2|3
1654026430000|2022-05-31 19:47:10|11406.7|11403.9|11406.2|11403.4|11408.7|11405.9|11406|11403.2|8
1654026440000|2022-05-31 19:47:20|11406.5|11403.7|11404.7|11401.9|11406.5|11403.7|11404.2|11401.4|3
1654026450000|2022-05-31 19:47:30|11405.2|11402.4|11407.2|11404.4|11407.7|11404.9|11402|11399.2|16
1654026460000|2022-05-31 19:47:40|11405.2|11402.4|11404.7|11401.9|11405.5|11402.7|11402.5|11398.8|29
1654026470000|2022-05-31 19:47:50|11403.9|11401.1|11402.7|11399.9|11404.2|11401.4|11402|11399.2|9
1654026480000|2022-05-31 19:48:00|11403.6|11399.6|11402.2|11399.4|11405.5|11401.9|11401.4|11397.5|40
1654026490000|2022-05-31 19:48:10|11401.7|11398.9|11403|11400.2|11403|11400.2|11400.1|11397.3|14
1654026500000|2022-05-31 19:48:20|11402.7|11399.9|11401.5|11398.7|11403|11400.2|11401.2|11398.4|0
1654026510000|2022-05-31 19:48:30|11401.7|11398.9|11402.5|11399.7|11402.5|11399.7|11401.5|11398.7|2
1654026520000|2022-05-31 19:48:40|11402.7|11399.9|11402.7|11399.9|11403.5|11400.7|11401.7|11398.6|0
1654026530000|2022-05-31 19:48:50|11403.5|11400.7|11402.7|11399.9|11403.8|11400.7|11402.7|11399.6|0
1654026540000|2022-05-31 19:49:00|11402.9|11400.1|11402.7|11399.9|11403.5|11400.7|11402.2|11399.4|31
1654026550000|2022-05-31 19:49:10|11402.5|11399.7|11403.7|11400.9|11404.2|11401.4|11402.2|11399.4|15
1654026560000|2022-05-31 19:49:20|11403.4|11400.6|11402.9|11400.1|11404.4|11401.6|11402.9|11400.1|14
1654026570000|2022-05-31 19:49:30|11402.7|11399.9|11402.2|11399.4|11402.7|11399.9|11402.2|11399.4|1
1654026580000|2022-05-31 19:49:40|11402.9|11400.1|11402.9|11400.1|11402.9|11400.1|11402.9|11400.1|0
1654026590000|2022-05-31 19:49:50|11403.4|11400.6|11404.2|11401.4|11405.4|11402.6|11402.9|11400.1|10
1654026600000|2022-05-31 19:50:00|11403.7|11400.9|11412.9|11410.1|11412.9|11410.1|11402.9|11400.1|30
1654026610000|2022-05-31 19:50:10|11413.9|11411.1|11414.2|11411.4|11416.4|11413.6|11413.7|11410.9|17
1654026620000|2022-05-31 19:50:20|11414.4|11411.6|11415.2|11412.4|11416|11413.2|11414.4|11411.6|14
1654026630000|2022-05-31 19:50:30|11414.7|11411.9|11414.7|11411.9|11416.5|11413.7|11414.2|11411.4|2
1654026640000|2022-05-31 19:50:40|11414.2|11411.4|11417.7|11414.9|11419.6|11416.7|11414.2|11411.4|20
1654026650000|2022-05-31 19:50:50|11417.2|11414.4|11415.7|11412.9|11417.8|11414.4|11414.9|11411.8|12
1654026660000|2022-05-31 19:51:00|11416.6|11412.6|11412.9|11410.1|11417.6|11413.9|11412.9|11410.1|10
1654026670000|2022-05-31 19:51:10|11412.7|11409.9|11412.7|11409.9|11413.8|11410.1|11409.9|11407|8
1654026680000|2022-05-31 19:51:20|11412.1|11409.3|11414.7|11411.9|11415.8|11411.9|11411.7|11408.9|5
1654026690000|2022-05-31 19:51:30|11418.1|11410.1|11415.7|11412.9|11418.1|11412.9|11413.7|11410.1|10
1654026700000|2022-05-31 19:51:40|11416.2|11413.4|11415.1|11412.3|11418.4|11415.6|11415.1|11412.3|5
1654026710000|2022-05-31 19:51:50|11415.8|11411.8|11415.4|11412.6|11416|11412.9|11414.7|11411.8|6
1654026720000|2022-05-31 19:52:00|11415.9|11413.1|11416.2|11412.2|11417|11413.7|11413.9|11410.2|17
1654026730000|2022-05-31 19:52:10|11415.9|11413.1|11414.2|11410.2|11416.1|11413.3|11413.9|11410.2|4
1654026740000|2022-05-31 19:52:20|11414.1|11411.3|11414.1|11411.3|11414.5|11411.3|11413.9|11410.2|1
1654026750000|2022-05-31 19:52:30|11415.2|11411.2|11416.1|11413.3|11416.1|11413.3|11415.1|11411.2|5
1654026760000|2022-05-31 19:52:40|11416.6|11413.8|11416.9|11414.1|11416.9|11414.1|11416.6|11413.8|1
1654026770000|2022-05-31 19:52:50|11415.6|11412.8|11414.9|11412.1|11415.6|11412.8|11414.9|11412.1|9
1654026780000|2022-05-31 19:53:00|11414.6|11411.8|11416.4|11413.6|11417|11413.6|11414.6|11411.8|2
1654026790000|2022-05-31 19:53:10|11416.1|11413.3|11414.5|11410.5|11416.1|11413.3|11412.9|11410.1|2
1654026800000|2022-05-31 19:53:20|11414.2|11410.2|11413.4|11410.6|11414.2|11410.8|11413.4|11410.2|1
1654026810000|2022-05-31 19:53:30|11413.9|11411.1|11414.6|11411.8|11414.9|11412.1|11413.9|11411.1|5
1654026820000|2022-05-31 19:53:40|11414.9|11412.1|11414.9|11412.1|11414.9|11412.1|11414.9|11412.1|0
1654026830000|2022-05-31 19:53:50|11415.1|11412.3|11416.4|11413.6|11416.4|11413.6|11415.1|11412.3|2
1654026840000|2022-05-31 19:54:00|11415.9|11413.1|11418.1|11415.3|11419|11415.6|11414.4|11411.6|10
1654026850000|2022-05-31 19:54:10|11417.6|11414.8|11417.1|11414.3|11417.6|11414.8|11417.1|11413.5|1
1654026870000|2022-05-31 19:54:30|11417.5|11413.5|11416.3|11413.5|11417.5|11413.6|11416.3|11413.5|2
1654026880000|2022-05-31 19:54:40|11415.9|11413.1|11416.4|11413.6|11416.4|11413.6|11415.6|11412.8|1
1654026890000|2022-05-31 19:54:50|11416.1|11413.3|11413.4|11409.4|11416.1|11413.3|11412.6|11409.4|15
1654026900000|2022-05-31 19:55:00|11413.1|11410.3|11411.1|11408.3|11413.4|11410.3|11410.6|11407.8|7
1654026910000|2022-05-31 19:55:10|11410.3|11407.5|11410.1|11407.3|11411.4|11408.6|11408.3|11405.2|12
1654026920000|2022-05-31 19:55:20|11409.9|11407.1|11410.1|11407.3|11410.1|11407.3|11409.3|11406.5|4
1654026930000|2022-05-31 19:55:30|11409.6|11406.8|11411.6|11408.8|11412.1|11409.3|11409.1|11406.3|22
1654026940000|2022-05-31 19:55:40|11411.3|11408.5|11411.6|11408.8|11411.6|11408.8|11410.1|11407.2|5
1654026960000|2022-05-31 19:56:00|11411.4|11408.6|11413.1|11410.3|11414.2|11410.6|11411.4|11408.6|9
1654026970000|2022-05-31 19:56:10|11412.3|11409.5|11409|11405|11412.3|11409.5|11408.9|11405|2
1654026980000|2022-05-31 19:56:20|11408.1|11405.3|11410.2|11406.2|11410.2|11407.3|11407.1|11404.3|11
1654026990000|2022-05-31 19:56:30|11409.3|11406.5|11409|11405|11409.3|11406.5|11406.1|11403.2|2
1654027000000|2022-05-31 19:56:40|11407.6|11404.8|11407.6|11404.8|11407.6|11404.8|11407.1|11404.3|3
1654027010000|2022-05-31 19:56:50|11407.9|11405.1|11407.1|11404.3|11408.6|11405.8|11407.1|11404.3|3
1654027020000|2022-05-31 19:57:00|11408|11404|11405.1|11402.3|11408.2|11404.5|11405.1|11402.3|14
1654027030000|2022-05-31 19:57:10|11403.6|11400.8|11401.2|11397.2|11403.6|11400.8|11398.3|11395.2|17
1654027040000|2022-05-31 19:57:20|11400.3|11397.5|11400.1|11397.3|11400.3|11397.5|11398.6|11395.8|12
1654027050000|2022-05-31 19:57:30|11397.7|11394.9|11393.1|11390.3|11397.7|11394.9|11392.8|11390|17
1654027060000|2022-05-31 19:57:40|11394.9|11392.1|11393.1|11390.3|11395.1|11392.3|11393.1|11390.3|6
1654027070000|2022-05-31 19:57:50|11393.4|11390.6|11391.1|11388.3|11393.9|11391.1|11391.1|11387.2|8
1654027080000|2022-05-31 19:58:00|11391.6|11388.8|11392.6|11389.8|11392.6|11389.8|11391.6|11388.8|11
1654027090000|2022-05-31 19:58:10|11393.1|11390.3|11392.6|11389.8|11394.4|11391.3|11392.3|11389.5|15
1654027100000|2022-05-31 19:58:20|11392.1|11389.3|11392.2|11388.2|11392.2|11389.3|11392.1|11388.2|1
1654027110000|2022-05-31 19:58:30|11391.1|11388.3|11391.2|11387.2|11391.4|11388.3|11389.5|11386.4|5
1654027120000|2022-05-31 19:58:40|11392.5|11388.5|11392.6|11389.8|11394.2|11390.3|11392.2|11388.5|2
1654027130000|2022-05-31 19:58:50|11393.1|11390.3|11394.1|11391.3|11394.2|11391.3|11393.1|11390|4
1654027140000|2022-05-31 19:59:00|11393.9|11391.1|11394.2|11390.2|11394.2|11391.1|11393.9|11390.2|0
1654027150000|2022-05-31 19:59:10|11394.1|11391.3|11394.3|11391.5|11394.6|11391.8|11393.9|11390.2|1
1654027160000|2022-05-31 19:59:20|11394.1|11391.3|11397.2|11393.2|11397.2|11394.3|11394.1|11390.4|4
1654027170000|2022-05-31 19:59:30|11395.6|11392.8|11397.1|11394.3|11398.4|11395.3|11395.1|11392.2|6
1654027180000|2022-05-31 19:59:40|11396.6|11393.8|11396.4|11393.6|11399.2|11396.1|11396.4|11393.6|18
1654027190000|2022-05-31 19:59:50|11396.1|11393.3|11396.1|11393.3|11397.2|11394.3|11395.4|11392.6|12
1654027200000|2022-05-31 20:00:00|11395.9|11393.1|11395.4|11392.6|11397.1|11394.3|11394.9|11392.1|30
1654027210000|2022-05-31 20:00:10|11395.1|11392.3|11387.1|11384.3|11395.4|11392.6|11387.1|11384.2|14
1654027220000|2022-05-31 20:00:20|11386.1|11383.3|11386.9|11384.1|11386.9|11384.1|11385.6|11382.8|15
1654027230000|2022-05-31 20:00:30|11386.6|11383.8|11387.2|11383.2|11388.2|11385.1|11385.3|11382.5|17
1654027240000|2022-05-31 20:00:40|11386.9|11384.1|11386.6|11383.8|11386.9|11384.1|11386.4|11383.6|1
1654027250000|2022-05-31 20:00:50|11386.9|11384.1|11387.4|11384.6|11387.6|11384.8|11386.6|11383.4|10
1654027260000|2022-05-31 20:01:00|11387.1|11384.3|11384.6|11381.8|11387.2|11384.3|11384.6|11381.8|9
1654027270000|2022-05-31 20:01:10|11384.4|11381.6|11387.9|11385.1|11388.1|11385.3|11384.1|11381.3|6
1654027280000|2022-05-31 20:01:20|11388.7|11385.9|11388.1|11385.3|11389.2|11386.1|11387.9|11384.7|8
1654027290000|2022-05-31 20:01:30|11387.9|11385.1|11384.1|11381.3|11387.9|11385.1|11383.8|11381|9
1654027300000|2022-05-31 20:01:40|11384.6|11381.8|11387.3|11384.5|11389|11385.8|11384.1|11381.3|10
1654027310000|2022-05-31 20:01:50|11387.6|11384.8|11386.3|11383.5|11387.9|11385.1|11385.6|11382.7|10
1654027320000|2022-05-31 20:02:00|11386.1|11383.3|11384.1|11381.3|11386.2|11383.3|11384.1|11381.3|9
1654027330000|2022-05-31 20:02:10|11384.9|11382.1|11386.1|11383.3|11386.4|11383.3|11384.9|11382.1|3
1654027340000|2022-05-31 20:02:20|11386.8|11384|11383.4|11379.4|11390.5|11385.6|11383.4|11379.4|84
1654027350000|2022-05-31 20:02:30|11383|11379|11382.1|11379.3|11385.1|11382.3|11381.1|11377.2|22
1654027360000|2022-05-31 20:02:40|11382.2|11378.2|11381.6|11378.8|11382.3|11379.5|11381.6|11378.2|10
1654027370000|2022-05-31 20:02:50|11382.1|11379.3|11376.5|11373.7|11385.1|11382.3|11374|11370.6|35
1654027380000|2022-05-31 20:03:00|11376|11373.2|11380|11377.2|11380|11377.2|11376|11373.2|7
1654027390000|2022-05-31 20:03:10|11380.5|11377.7|11380.6|11376.6|11381.8|11379|11379.3|11376.4|9
1654027400000|2022-05-31 20:03:20|11379.7|11376.9|11375|11372.2|11379.7|11376.9|11375|11371.6|8
1654027410000|2022-05-31 20:03:30|11375.3|11372.5|11374|11371.2|11377.8|11375|11374|11371.2|14
1654027420000|2022-05-31 20:03:40|11374.3|11371.5|11375.5|11372.7|11375.8|11372.7|11372.5|11369.6|23
1654027430000|2022-05-31 20:03:50|11375.3|11372.5|11371.5|11368.7|11377.3|11372.5|11370.7|11367.9|50
1654027440000|2022-05-31 20:04:00|11371.2|11368.4|11370.5|11367.7|11371.2|11368.4|11370.5|11367.7|0
1654027450000|2022-05-31 20:04:10|11370.7|11367.9|11371.5|11368.7|11371.8|11369|11370.7|11367.9|3
1654027460000|2022-05-31 20:04:20|11369.8|11367|11366|11363.2|11369.8|11367|11364.5|11360.8|35
1654027470000|2022-05-31 20:04:30|11366.2|11363.4|11369.5|11366.7|11369.5|11366.7|11366.2|11363.4|7
1654027480000|2022-05-31 20:04:40|11369.2|11366.4|11369.7|11366.9|11369.7|11366.9|11368.9|11366.1|18
1654027490000|2022-05-31 20:04:50|11369.9|11367.1|11370.2|11367.4|11370.9|11368.1|11369.9|11367.1|2
1654027500000|2022-05-31 20:05:00|11370.4|11367.6|11372.7|11369.9|11374.8|11371.1|11369.7|11366.3|20
1654027510000|2022-05-31 20:05:10|11372.2|11369.4|11371.9|11369.1|11372.4|11369.6|11371.9|11369.1|1
1654027520000|2022-05-31 20:05:20|11372.2|11369.4|11372.9|11370.1|11372.9|11370.1|11372.2|11369.4|4
1654027530000|2022-05-31 20:05:30|11373.8|11369.8|11374.7|11371.9|11374.7|11371.9|11372.9|11369.8|1
1654027540000|2022-05-31 20:05:40|11375|11371|11376.5|11373.7|11376.5|11373.7|11374.5|11371|6
1654027550000|2022-05-31 20:05:50|11376.2|11373.4|11375.5|11372.7|11376.7|11373.9|11375.5|11372.7|1
1654027560000|2022-05-31 20:06:00|11375.7|11372.9|11376.6|11372.6|11376.6|11373.4|11375.7|11372.6|5
1654027570000|2022-05-31 20:06:10|11375.7|11372.9|11375.7|11372.9|11376.4|11373.6|11375.7|11372.9|0
1654027580000|2022-05-31 20:06:20|11378.9|11370.9|11376.7|11373.9|11378.9|11374.9|11376.3|11370.9|6
1654027590000|2022-05-31 20:06:30|11375.9|11373.1|11374.7|11371.9|11376.8|11373.1|11374.2|11370.6|6
1654027600000|2022-05-31 20:06:40|11375|11371|11375.2|11372.4|11375.2|11372.4|11374.5|11370.8|1
1654027610000|2022-05-31 20:06:50|11374.7|11371.9|11379.4|11376.6|11379.4|11376.6|11374.7|11371.8|16
1654027620000|2022-05-31 20:07:00|11378|11374|11378.9|11376.1|11378.9|11376.1|11376.9|11374|9
1654027630000|2022-05-31 20:07:10|11379.2|11376.4|11379.2|11376.4|11379.4|11376.6|11379.2|11376.4|0
1654027640000|2022-05-31 20:07:20|11378.7|11375.9|11379.2|11376.4|11379.2|11376.4|11378.7|11375.9|1
1654027650000|2022-05-31 20:07:30|11379.4|11376.6|11379.4|11376.6|11379.4|11376.6|11379.4|11376.6|0
1654027660000|2022-05-31 20:07:40|11380.2|11377.4|11380.4|11377.6|11380.9|11378.1|11380.2|11377.4|4
1654027670000|2022-05-31 20:07:50|11380.7|11377.9|11380.7|11377.9|11380.7|11377.9|11380.4|11377.6|2
1654027680000|2022-05-31 20:08:00|11380.4|11377.6|11381.9|11379.1|11383|11379.4|11376.9|11374|31
1654027690000|2022-05-31 20:08:10|11380.9|11378.1|11380.9|11378.1|11381.9|11379.1|11380.9|11377.8|2
1654027700000|2022-05-31 20:08:20|11382.2|11379.4|11380.9|11378.1|11382.9|11380.1|11380.9|11378|7
1654027710000|2022-05-31 20:08:30|11380.6|11377.8|11380.4|11377.6|11380.6|11377.8|11379.9|11377.1|2
1654027730000|2022-05-31 20:08:50|11380.2|11377.4|11376.9|11374.1|11380.4|11377.6|11376.9|11374.1|1
1654027740000|2022-05-31 20:09:00|11376.4|11373.6|11377.4|11374.6|11377.4|11374.6|11376.4|11373.6|8
1654027750000|2022-05-31 20:09:10|11377.6|11374.8|11380.9|11378.1|11381.9|11379.1|11377.6|11374.8|6
1654027760000|2022-05-31 20:09:20|11381.2|11377.2|11380|11376|11381.2|11377.8|11376.9|11374.1|2
1654027770000|2022-05-31 20:09:30|11379.9|11377.1|11380.9|11378.1|11380.9|11378.1|11379.9|11377.1|0
1654027780000|2022-05-31 20:09:40|11381.9|11379.1|11381.1|11378.3|11382.2|11379.1|11381.1|11378.2|2
1654027800000|2022-05-31 20:10:00|11382|11379.2|11382.9|11380.1|11383.7|11380.6|11382|11379|11
1654027810000|2022-05-31 20:10:10|11383.2|11379.2|11381.8|11377.8|11383.2|11379.2|11379.9|11376.7|5
1654027820000|2022-05-31 20:10:20|11380.4|11377.6|11380.7|11377.9|11381.2|11378.1|11379.9|11377.1|4
1654027830000|2022-05-31 20:10:30|11380.9|11378.1|11383|11379|11385|11382.1|11380.9|11378.1|8
1654027840000|2022-05-31 20:10:40|11382.7|11379.9|11383|11379|11383.2|11380.1|11382.7|11379|0
1654027850000|2022-05-31 20:10:50|11382.8|11378.8|11382.8|11378.8|11383.1|11379.9|11382.5|11378.8|4
1654027860000|2022-05-31 20:11:00|11381.9|11379.1|11382.8|11378.8|11382.8|11379.1|11381.9|11378.8|1
1654027870000|2022-05-31 20:11:10|11384.5|11376.5|11381.9|11379.1|11384.5|11379.1|11379.9|11376.2|4
1654027880000|2022-05-31 20:11:20|11382|11378|11382|11378|11382.2|11379.1|11381.9|11378|0
1654027890000|2022-05-31 20:11:30|11381.9|11379.1|11381.9|11379.1|11381.9|11379.1|11381.9|11379.1|0
1654027900000|2022-05-31 20:11:40|11381.7|11378.9|11380.9|11378.1|11383.7|11380.1|11380.9|11375.7|11
1654027930000|2022-05-31 20:12:10|11381.1|11378.3|11381.1|11378.3|11381.1|11378.3|11381.1|11378.3|0
1654027940000|2022-05-31 20:12:20|11380.8|11378|11380.1|11377.3|11380.8|11378|11380.1|11377.3|3
1654027960000|2022-05-31 20:12:40|11380.4|11377.6|11380.1|11377.3|11383.6|11380.8|11380.1|11377.3|15
1654027980000|2022-05-31 20:13:00|11377.6|11374.8|11377.9|11375.1|11378.1|11375.3|11376.9|11374.1|20
1654027990000|2022-05-31 20:13:10|11378.3|11375.5|11380.9|11378.1|11381.9|11379.1|11378.3|11375.5|6
1654028000000|2022-05-31 20:13:20|11381.9|11379.1|11380.9|11378.1|11381.9|11379.1|11380.9|11378.1|0
1654028020000|2022-05-31 20:13:40|11380.4|11377.6|11382.7|11379.9|11382.7|11379.9|11380.4|11377.6|5
1654028030000|2022-05-31 20:13:50|11382.4|11379.6|11382.4|11379.6|11382.4|11379.6|11381.7|11378.9|3
1654028040000|2022-05-31 20:14:00|11382.7|11379.9|11382.4|11379.6|11382.9|11380.1|11381.4|11377.8|11
1654028050000|2022-05-31 20:14:10|11382.1|11379.3|11381.9|11379.1|11382.1|11379.3|11381.9|11379.1|1
1654028060000|2022-05-31 20:14:20|11381.7|11378.9|11381.4|11378.6|11383.7|11378.9|11379.9|11375.7|7
1654028070000|2022-05-31 20:14:30|11380.9|11378.1|11379.2|11376.4|11380.9|11378.1|11379.1|11375.4|10
1654028080000|2022-05-31 20:14:40|11378.6|11375.8|11379.1|11376.3|11379.1|11376.3|11378.1|11375.3|2
1654028090000|2022-05-31 20:14:50|11379.9|11377.1|11379.9|11377.1|11379.9|11377.1|11379.9|11377.1|2
1654028100000|2022-05-31 20:15:00|11379.4|11376.6|11378.9|11376.1|11379.4|11376.6|11378.9|11376.1|4
1654028110000|2022-05-31 20:15:10|11379.1|11376.3|11376.2|11373.4|11379.1|11376.3|11375.9|11373.1|7
1654028120000|2022-05-31 20:15:20|11376.1|11373.3|11375.9|11373.1|11376.1|11373.3|11375.9|11373.1|0
1654028130000|2022-05-31 20:15:30|11375.6|11371.6|11374.9|11372.1|11375.6|11372.1|11374.7|11371|3
1654028140000|2022-05-31 20:15:40|11375.2|11372.4|11374.9|11372.1|11375.4|11372.6|11374.9|11372.1|3
1654028150000|2022-05-31 20:15:50|11375.4|11372.6|11375.4|11372.6|11375.4|11372.6|11375.4|11372.6|0
1654028160000|2022-05-31 20:16:00|11374.9|11372.1|11371.9|11369.1|11375.2|11372.1|11371.9|11369|4
1654028170000|2022-05-31 20:16:10|11371.3|11368.5|11369|11365|11371.3|11368.5|11368.9|11365|7
1654028180000|2022-05-31 20:16:20|11368.7|11365.9|11368|11364|11368.9|11366.1|11367.9|11364|2
1654028190000|2022-05-31 20:16:30|11367.6|11364.8|11363.9|11361.1|11368|11364.8|11363.9|11361.1|21
1654028200000|2022-05-31 20:16:40|11364.4|11361.6|11367.6|11364.8|11367.6|11364.8|11364.4|11361|5
1654028210000|2022-05-31 20:16:50|11367.9|11365.1|11369.1|11366.3|11369.1|11366.3|11367.9|11365.1|2
1654028220000|2022-05-31 20:17:00|11370|11366|11368.9|11366.1|11370.2|11367.1|11368.9|11365.2|5
1654028230000|2022-05-31 20:17:10|11368.4|11365.6|11368.4|11365.6|11368.4|11365.6|11368.4|11365.6|1
1654028270000|2022-05-31 20:17:50|11368.9|11366.1|11368.9|11366.1|11368.9|11366.1|11368.9|11366.1|3
1654028280000|2022-05-31 20:18:00|11369.4|11366.6|11370.9|11368.1|11370.9|11368.1|11369.4|11366.6|2
1654028300000|2022-05-31 20:18:20|11371|11367|11377.2|11373.2|11377.6|11374.8|11371|11367|9
1654028310000|2022-05-31 20:18:30|11377|11373|11377.9|11375.1|11378.4|11375.6|11376.9|11373|5
1654028320000|2022-05-31 20:18:40|11382.4|11374.4|11381.4|11378.6|11383.9|11381.1|11380.4|11374.4|167
1654028330000|2022-05-31 20:18:50|11382.4|11379.6|11382.4|11379.6|11383.5|11380.7|11381.4|11378.5|8
1654028340000|2022-05-31 20:19:00|11381.9|11379.1|11380.6|11377.8|11381.9|11379.1|11380.6|11377.8|1
1654028350000|2022-05-31 20:19:10|11380.4|11377.6|11385|11382.2|11385|11382.2|11380.4|11377.6|38
1654028360000|2022-05-31 20:19:20|11386.1|11382.1|11383|11380.2|11386.1|11382.2|11381.9|11379.1|9
1654028370000|2022-05-31 20:19:30|11383.2|11380.4|11384|11381.2|11384|11381.2|11383.2|11380.4|3
1654028380000|2022-05-31 20:19:40|11384.2|11381.4|11386.1|11382.1|11386.5|11383.7|11384.2|11381.4|5
1654028390000|2022-05-31 20:19:50|11386|11383.2|11388.5|11385.7|11388.5|11385.7|11385.7|11382.1|2
1654028400000|2022-05-31 20:20:00|11388|11385.2|11389.1|11385.1|11390|11387.2|11388|11385.1|10
1654028410000|2022-05-31 20:20:10|11389|11386.2|11389|11386.2|11389|11386.2|11389|11386.2|0
1654028420000|2022-05-31 20:20:20|11389.2|11386.4|11389|11386.2|11389.2|11386.4|11389|11386.2|1
1654028430000|2022-05-31 20:20:30|11388.7|11385.9|11388.5|11385.7|11389.1|11385.9|11388|11385.1|3
1654028440000|2022-05-31 20:20:40|11388.7|11385.9|11389|11386.2|11389.1|11386.2|11388.2|11385.1|5
1654028450000|2022-05-31 20:20:50|11387.8|11385|11388.1|11384.1|11388.1|11385|11387|11383.8|0
1654028460000|2022-05-31 20:21:00|11388.5|11385.7|11387.2|11384.4|11390|11387.2|11387|11384.2|19
1654028470000|2022-05-31 20:21:10|11387|11384.2|11386.7|11382.7|11388.3|11385.2|11385.6|11382.7|16
1654028480000|2022-05-31 20:21:20|11386.4|11383.6|11385.7|11382.9|11386.4|11383.6|11385.7|11382.9|2
1654028490000|2022-05-31 20:21:30|11385.2|11382.4|11385.4|11382.6|11385.4|11382.6|11383.4|11380.5|8
1654028500000|2022-05-31 20:21:40|11386.2|11383.4|11389.6|11386.8|11389.9|11387.1|11386.2|11383.4|19
1654028510000|2022-05-31 20:21:50|11389.4|11386.6|11389.6|11386.8|11391.7|11388.6|11389.4|11386.6|16
1654028520000|2022-05-31 20:22:00|11387.6|11384.8|11386.6|11383.8|11388.1|11385.3|11386.6|11383.8|8
1654028540000|2022-05-31 20:22:20|11386.4|11383.6|11389.5|11385.5|11389.5|11385.5|11386.4|11383.6|10
1654028550000|2022-05-31 20:22:30|11390.4|11387.6|11389.5|11385.5|11391.5|11387.8|11389.5|11385.5|2
1654028560000|2022-05-31 20:22:40|11387.5|11384.7|11388.4|11385.6|11388.5|11385.6|11386.4|11383.3|2
1654028570000|2022-05-31 20:22:50|11388.2|11385.4|11392.4|11389.6|11392.7|11389.6|11388.2|11384.5|5
1654028580000|2022-05-31 20:23:00|11392.7|11388.7|11389.4|11386.6|11392.7|11388.7|11389.4|11385.7|0
1654028590000|2022-05-31 20:23:10|11389.7|11385.7|11389.6|11386.8|11392.8|11388.8|11389.6|11384.8|18
1654028600000|2022-05-31 20:23:20|11389.8|11387|11388|11385.2|11389.8|11387|11388|11385.2|0
1654028610000|2022-05-31 20:23:30|11387.6|11384.8|11390.6|11387.8|11390.6|11387.8|11387.6|11384.8|6
1654028620000|2022-05-31 20:23:40|11390.1|11387.3|11398.4|11395.6|11398.4|11395.6|11389.6|11386.8|31
1654028630000|2022-05-31 20:23:50|11399.3|11395.3|11397.4|11394.6|11400.7|11397|11397.4|11394.6|17
1654028640000|2022-05-31 20:24:00|11397.5|11393.5|11395.8|11393|11397.5|11394.6|11393.6|11389.9|41
1654028650000|2022-05-31 20:24:10|11396.4|11393.6|11395.8|11393|11397.3|11394.5|11395.8|11391.9|3
1654028660000|2022-05-31 20:24:20|11395.9|11391.9|11395.8|11393|11395.9|11393|11395|11391.9|0
1654028680000|2022-05-31 20:24:40|11395.3|11392.5|11393.9|11389.9|11395.3|11392.5|11393.6|11389.9|1
1654028700000|2022-05-31 20:25:00|11392.8|11390|11391.8|11389|11392.8|11390|11390.8|11387.9|2
1654028710000|2022-05-31 20:25:10|11391.9|11387.9|11390.8|11388|11391.9|11389|11390.3|11387.5|4
1654028720000|2022-05-31 20:25:20|11391.1|11388.3|11389.8|11387|11392.1|11389|11389.8|11387|1
1654028730000|2022-05-31 20:25:30|11390.8|11388|11389.8|11387|11390.8|11388|11389.3|11386.5|2
1654028760000|2022-05-31 20:26:00|11390.1|11387.3|11387.8|11385|11390.3|11387.5|11387.8|11385|7
1654028770000|2022-05-31 20:26:10|11388|11385.2|11388.8|11386|11388.8|11386|11388|11385.2|1
1654028790000|2022-05-31 20:26:30|11389.1|11385.1|11389.7|11385.7|11389.7|11386|11388.6|11384.9|2
1654028800000|2022-05-31 20:26:40|11387.8|11385|11387.7|11383.7|11387.9|11385|11386.8|11383.7|1
1654028810000|2022-05-31 20:26:50|11387.9|11383.9|11387.8|11385|11388.1|11385.3|11387.6|11383.9|1
1654028820000|2022-05-31 20:27:00|11388.4|11385.6|11384.3|11380.3|11389.1|11385.6|11382.7|11379.9|10
1654028840000|2022-05-31 20:27:20|11384.1|11380.1|11383|11380.2|11384.1|11380.4|11383|11380.1|3
1654028850000|2022-05-31 20:27:30|11383.3|11380.5|11385.3|11382.5|11385.3|11382.5|11383.3|11380.5|2
1654028860000|2022-05-31 20:27:40|11385.9|11383.1|11386.3|11383.5|11386.7|11383.8|11385.8|11382.7|28
1654028870000|2022-05-31 20:27:50|11385.8|11383|11391.8|11389|11391.8|11389|11385.8|11383|16
1654028880000|2022-05-31 20:28:00|11392.5|11389.7|11396.9|11392.9|11396.9|11393.3|11392.5|11389.7|13
1654028890000|2022-05-31 20:28:10|11399.2|11391.2|11399.8|11397|11401.3|11398.5|11397.7|11391.2|44
1654028900000|2022-05-31 20:28:20|11400.2|11397.4|11403.3|11400.5|11403.8|11401|11400.2|11397.4|14
1654028910000|2022-05-31 20:28:30|11403.6|11400.8|11404.3|11401.5|11404.3|11401.5|11403.3|11400.5|5
1654028920000|2022-05-31 20:28:40|11404.6|11401.8|11403.5|11400.7|11405.3|11402.5|11403.5|11400.7|11
1654028930000|2022-05-31 20:28:50|11403.3|11400.5|11402.6|11399.8|11403.3|11400.5|11401.8|11399|15
1654028940000|2022-05-31 20:29:00|11403.1|11400.3|11403.3|11400.5|11403.6|11400.8|11403.1|11400.3|1
1654028950000|2022-05-31 20:29:10|11403|11400.2|11399.8|11397|11403|11400.2|11399.8|11397|9
1654028960000|2022-05-31 20:29:20|11399.2|11396.4|11398.8|11396|11399.2|11396.4|11398.8|11396|0
1654028970000|2022-05-31 20:29:30|11399.1|11396.3|11398.8|11396|11399.1|11396.3|11398.8|11396|0
1654028980000|2022-05-31 20:29:40|||||||||2
1654028990000|2022-05-31 20:29:50|11398.3|11395.5|11398.3|11395.5|11398.3|11395.5|11398.3|11395.5|2
1654029000000|2022-05-31 20:30:00|11398.8|11396|11395.7|11391.7|11398.8|11396|11394.1|11391.3|7
1654029010000|2022-05-31 20:30:10|11394.8|11392|11395.9|11391.9|11396.1|11393|11393.8|11391|4
1654029020000|2022-05-31 20:30:20|11395|11392.2|11388|11385.2|11395.3|11392.5|11387.5|11383.6|38
1654029030000|2022-05-31 20:30:30|11389.1|11386.3|11389.8|11387|11391.1|11388.3|11387.8|11385|24
1654029050000|2022-05-31 20:30:50|11390.1|11387.3|11390.3|11387.5|11390.3|11387.5|11390.1|11387.3|5
1654029060000|2022-05-31 20:31:00|11390.1|11387.3|11389.8|11387|11390.1|11387.3|11389.8|11387|2
1654029070000|2022-05-31 20:31:10|11389.3|11386.5|11389.8|11387|11390|11387.2|11389.3|11386.5|5
1654029110000|2022-05-31 20:31:50|11389.5|11386.7|11387.5|11384.7|11389.5|11386.7|11385.8|11383|9
1654029120000|2022-05-31 20:32:00|11387.8|11385|11389.9|11385.9|11389.9|11385.9|11387.8|11385|0
1654029140000|2022-05-31 20:32:20|11388.8|11386|11387.8|11385|11388.8|11386|11386|11383.2|6
1654029150000|2022-05-31 20:32:30|11389.9|11385.9|11388.8|11386|11389.9|11386|11388.8|11385.9|0
1654029160000|2022-05-31 20:32:40|11389.1|11385.1|11388.8|11386|11389.1|11386|11388.8|11384.9|5
1654029170000|2022-05-31 20:32:50|11389.1|11385.1|11387.8|11385|11389.1|11385.1|11387.8|11384.9|0
1654029180000|2022-05-31 20:33:00|11388.9|11384.9|11389.1|11385.1|11389.1|11386|11388.8|11384.9|0
1654029190000|2022-05-31 20:33:10|11388|11385.2|11387.8|11385|11388|11385.2|11387.8|11385|0
1654029220000|2022-05-31 20:33:40|11388|11385.2|11386.8|11384|11388.3|11385.5|11386.5|11383.1|1
1654029230000|2022-05-31 20:33:50|11387|11384.2|11387.8|11385|11387.8|11385|11386.8|11384|4
1654029240000|2022-05-31 20:34:00|11387.5|11384.7|11387.8|11385|11387.8|11385|11387.5|11384.7|1
1654029250000|2022-05-31 20:34:10|11388.9|11384.9|11388.8|11386|11388.9|11386|11388.8|11384.9|5
1654029260000|2022-05-31 20:34:20|11388.5|11385.7|11388.8|11386|11388.9|11386|11388.3|11384.9|0
1654029270000|2022-05-31 20:34:30|11388|11385.2|11388.8|11386|11389.8|11387|11386.8|11383.9|14
1654029280000|2022-05-31 20:34:40|11389|11386.2|11389|11386.2|11389|11386.2|11389|11386.2|1
1654029300000|2022-05-31 20:35:00|11388.2|11385.4|11388.8|11386|11388.8|11386|11387.8|11385|11
1654029310000|2022-05-31 20:35:10|11388.7|11385.9|11389|11386.2|11389|11386.2|11388.7|11385.9|0
1654029320000|2022-05-31 20:35:20|11389.2|11386.4|11389.7|11386.9|11389.7|11386.9|11389.2|11386.4|3
1654029330000|2022-05-31 20:35:30|11390.7|11387.9|11390.7|11387.9|11391.2|11388.4|11390.7|11387.9|5
1654029350000|2022-05-31 20:35:50|11391.7|11388.9|11390.7|11387.9|11391.8|11388.9|11390.7|11387.8|8
1654029370000|2022-05-31 20:36:10|11391|11388.2|11393|11390.2|11393.2|11390.4|11391|11387.8|26
1654029380000|2022-05-31 20:36:20|11393.2|11390.4|11394.7|11391.9|11394.7|11391.9|11393.2|11390.4|1
1654029390000|2022-05-31 20:36:30|11394.2|11391.4|11394.7|11391.9|11395.2|11392.4|11393.5|11390.7|5
1654029400000|2022-05-31 20:36:40|11394.5|11391.7|11395.1|11391.1|11395.1|11391.9|11394|11390.8|2
1654029410000|2022-05-31 20:36:50|11394.7|11391.9|11392|11389.2|11395.1|11391.9|11392|11389.1|4
1654029450000|2022-05-31 20:37:30|11392.5|11389.7|11393.7|11390.9|11393.7|11390.9|11392.5|11389.7|1
1654029460000|2022-05-31 20:37:40|11395.2|11392.4|11391.7|11388.9|11395.2|11392.4|11391.7|11388.9|4
1654029470000|2022-05-31 20:37:50|11392|11389.2|11390.2|11387.4|11392|11389.2|11389.2|11386.1|19
1654029510000|2022-05-31 20:38:30|11390.7|11387.9|11391.9|11389.1|11391.9|11389.1|11390.7|11387.9|4
1654029520000|2022-05-31 20:38:40|11392.4|11389.6|11393.7|11390.9|11393.7|11390.9|11392.4|11389.6|3
1654029530000|2022-05-31 20:38:50|11394|11390|11392.2|11389.4|11394|11390.9|11391.7|11388.9|14
1654029540000|2022-05-31 20:39:00|11391.7|11388.9|11393.2|11390.4|11393.5|11390.4|11391.7|11388.3|0
1654029550000|2022-05-31 20:39:10|11393.5|11389.5|11392.2|11389.4|11393.5|11389.6|11392.2|11389.4|0
1654029560000|2022-05-31 20:39:20|11391.4|11388.6|11391.7|11388.9|11391.7|11388.9|11390.9|11388.1|2
1654029570000|2022-05-31 20:39:30|11391.4|11388.6|11390.2|11387.4|11391.4|11388.6|11389.4|11386.6|2
1654029580000|2022-05-31 20:39:40|11389.4|11386.6|11389.2|11386.4|11390|11386.6|11389.2|11385.5|3
1654029590000|2022-05-31 20:39:50|11390.3|11386.3|11388.4|11385.6|11390.3|11386.6|11388.4|11385.5|0
1654029600000|2022-05-31 20:40:00|11388.9|11386.1|11389.5|11385.5|11392|11386.6|11388.9|11384|4
1654029610000|2022-05-31 20:40:10|11389.2|11386.4|11389.2|11386.4|11389.2|11386.4|11389.2|11386.4|1
1654029630000|2022-05-31 20:40:30|11390|11386|11393.2|11390.4|11395.5|11392.6|11389.2|11386|13
1654029640000|2022-05-31 20:40:40|11392.9|11390.1|11391.2|11388.4|11392.9|11390.1|11391.2|11388.4|3
1654029650000|2022-05-31 20:40:50|11394.3|11386.3|11390.9|11388.1|11394.3|11388.1|11390.9|11386.3|12
1654029660000|2022-05-31 20:41:00|11390.7|11387.9|11392.3|11388.3|11392.3|11388.6|11390.7|11387.8|3
1654029670000|2022-05-31 20:41:10|11391.9|11389.1|11392.9|11390.1|11392.9|11390.1|11391.9|11389.1|1
1654029700000|2022-05-31 20:41:40|11393.2|11390.4|11395.8|11391.8|11395.8|11392.1|11393.2|11390.4|1
1654029720000|2022-05-31 20:42:00|11396|11392|11396.9|11394.1|11396.9|11394.1|11395.5|11391.8|0
1654029730000|2022-05-31 20:42:10|11397.8|11393.8|11395.9|11393.1|11397.8|11394.9|11395.9|11393.1|11
1654029740000|2022-05-31 20:42:20|11397|11393|11396.7|11393.9|11397|11393.9|11396.7|11393|0
1654029750000|2022-05-31 20:42:30|11396.4|11393.6|11396.2|11392.2|11396.4|11393.6|11394.9|11392.1|2
1654029760000|2022-05-31 20:42:40|11395.4|11392.6|11395.9|11393.1|11395.9|11393.1|11395.4|11392.6|1
1654029780000|2022-05-31 20:43:00|11395.6|11392.8|11395.1|11392.3|11395.6|11392.8|11394.6|11391.8|7
1654029790000|2022-05-31 20:43:10|11394.6|11391.8|11394.9|11392.1|11395.5|11392.1|11394.6|11391.5|4
1654029800000|2022-05-31 20:43:20|11395.4|11392.6|11396.9|11394.1|11396.9|11394.1|11395.1|11392.2|3
1654029810000|2022-05-31 20:43:30|11397.8|11393.8|11397.9|11395.1|11398|11395.1|11397.7|11393.8|0
1654029820000|2022-05-31 20:43:40|11398.2|11394.2|11398|11394|11398.2|11394.2|11398|11394|0
1654029830000|2022-05-31 20:43:50|11398.2|11395.4|11398.1|11395.3|11398.4|11395.6|11398.1|11395.3|1
1654029840000|2022-05-31 20:44:00|11398.4|11395.6|11397.9|11395.1|11400.3|11397.1|11397.9|11395.1|6
1654029850000|2022-05-31 20:44:10|11398.2|11394.2|11397.1|11394.3|11398.2|11394.3|11397.1|11394.2|0
1654029860000|2022-05-31 20:44:20|11398|11394|11395.9|11393.1|11398|11394|11395.9|11393.1|6
1654029870000|2022-05-31 20:44:30|11396.2|11392.2|11396.2|11392.2|11396.2|11392.2|11396.2|11392.2|0
1654029890000|2022-05-31 20:44:50|11395.1|11392.3|11395.1|11392.3|11395.1|11392.3|11395.1|11392.3|0
1654029900000|2022-05-31 20:45:00|11396|11392|11396.9|11394.1|11398.9|11396.1|11396|11392|12
1654029910000|2022-05-31 20:45:10|11397.9|11395.1|11395.1|11392.3|11399|11395.1|11395.1|11392.3|13
1654029930000|2022-05-31 20:45:30|11395.9|11393.1|11395.1|11392.3|11396.2|11393.1|11395.1|11392.2|0
1654029940000|2022-05-31 20:45:40|11395.7|11392.9|11395.9|11393.1|11396.4|11393.6|11395.5|11392.7|6
1654029950000|2022-05-31 20:45:50|11395.4|11392.6|11395.9|11393.1|11397|11394.1|11395.1|11392|1
1654029960000|2022-05-31 20:46:00|11396.2|11392.2|11395.9|11393.1|11396.2|11393.1|11395.9|11392.2|0
1654029970000|2022-05-31 20:46:10|11396.8|11392.8|11396.9|11394.1|11396.9|11394.1|11396.8|11392.8|2
1654029980000|2022-05-31 20:46:20|11395.9|11393.1|11394.1|11391.3|11395.9|11393.1|11393.6|11390.8|4
1654029990000|2022-05-31 20:46:30|11394.3|11391.5|11394.3|11391.5|11394.3|11391.5|11394.3|11391.5|0
1654030010000|2022-05-31 20:46:50|11396.8|11394|11396.1|11393.3|11398.2|11394.3|11396.1|11393.3|7
1654030020000|2022-05-31 20:47:00|11396.9|11394.1|11398.2|11394.2|11398.2|11394.3|11396.9|11394.1|1
1654030030000|2022-05-31 20:47:10|11398.1|11395.3|11398.2|11394.2|11398.6|11395.8|11397.9|11394.2|0
1654030040000|2022-05-31 20:47:20|11398.1|11395.3|11398.7|11395.9|11400.7|11397.9|11398.1|11395.3|8
1654030050000|2022-05-31 20:47:30|11399.2|11396.4|11398.7|11395.9|11399.2|11396.4|11398.7|11395.9|0
1654030080000|2022-05-31 20:48:00|11399.5|11395.5|11400.7|11397.9|11401.7|11398.9|11399.5|11395.5|7
1654030090000|2022-05-31 20:48:10|11400.1|11397.3|11397.7|11394.9|11400.1|11397.3|11397.7|11394.9|3
1654030100000|2022-05-31 20:48:20|11397.4|11394.6|11397.7|11394.9|11397.9|11395.1|11397.2|11394.4|10
1654030110000|2022-05-31 20:48:30|11398.2|11395.4|11397.7|11394.9|11399|11395.9|11397.7|11394.9|1
1654030120000|2022-05-31 20:48:40|11398.8|11394.8|11398.8|11394.8|11398.8|11394.8|11398.8|11394.8|0
1654030130000|2022-05-31 20:48:50|11398.7|11395.9|11398.7|11395.9|11398.7|11395.9|11398.7|11395.9|0
1654030140000|2022-05-31 20:49:00|11399.2|11396.4|11402.7|11399.9|11403.5|11400.4|11399.2|11396.4|38
1654030150000|2022-05-31 20:49:10|11402.4|11399.6|11406|11403.2|11406.2|11403.4|11401.9|11399.1|18
1654030160000|2022-05-31 20:49:20|11406.2|11403.4|11411.2|11408.4|11411.3|11408.4|11406.2|11403|10
1654030170000|2022-05-31 20:49:30|11411.5|11408.7|11412.4|11409.6|11413.7|11410.9|11410.4|11407.5|14
1654030180000|2022-05-31 20:49:40|11412.8|11408.8|11413.9|11411.1|11413.9|11411.1|11412.8|11408.8|1
1654030190000|2022-05-31 20:49:50|11413.7|11410.9|11412.7|11409.9|11413.8|11410.9|11412.4|11409.5|7
1654030200000|2022-05-31 20:50:00|11412.9|11410.1|11413.7|11410.9|11413.9|11411.1|11412.7|11409.8|8
1654030210000|2022-05-31 20:50:10|11410.9|11408.1|11406.2|11403.4|11410.9|11408.1|11402.7|11399.9|63
1654030220000|2022-05-31 20:50:20|11405.9|11403.1|11408.7|11405.9|11408.7|11405.9|11404.7|11401.3|8
1654030230000|2022-05-31 20:50:30|11408.6|11405.8|11409.7|11405.7|11409.7|11405.8|11408.6|11405.5|2
1654030240000|2022-05-31 20:50:40|11410|11406|11408.6|11405.8|11412.2|11406.6|11406.6|11403.5|2
1654030250000|2022-05-31 20:50:50|11408.2|11405.4|11407.7|11403.7|11408.7|11405.8|11407.4|11403.7|1
1654030260000|2022-05-31 20:51:00|11406.9|11404.1|11407.6|11404.8|11407.6|11404.8|11406.1|11403.3|2
1654030270000|2022-05-31 20:51:10|11408.5|11405.7|11403.6|11400.8|11408.7|11405.7|11403.6|11400.5|6
1654030280000|2022-05-31 20:51:20|11403.9|11401.1|11404.7|11400.7|11404.7|11401.1|11403.9|11400.7|1
1654030290000|2022-05-31 20:51:30|11405.5|11401.5|11405.6|11402.8|11406.7|11402.8|11405.2|11401.5|6
1654030300000|2022-05-31 20:51:40|11405.9|11403.1|11408.1|11404.1|11408.1|11404.8|11405.6|11402.5|3
1654030310000|2022-05-31 20:51:50|11408.7|11404.7|11410.6|11407.8|11412|11407.8|11408.7|11404|5
1654030320000|2022-05-31 20:52:00|11410.1|11407.3|11408.9|11406.1|11411|11407.8|11408.6|11405|1
1654030330000|2022-05-31 20:52:10|11408.6|11405.8|11409.7|11405.7|11410.6|11407.8|11408.6|11405.5|2
1654030340000|2022-05-31 20:52:20|11408.9|11406.1|11407.6|11404.8|11408.9|11406.1|11407.6|11404.8|0
1654030350000|2022-05-31 20:52:30|11408.6|11405.8|11409.7|11405.7|11409.7|11406.1|11408.6|11405.5|0
1654030360000|2022-05-31 20:52:40|11408.6|11405.8|11407.6|11404.8|11408.6|11405.8|11407.4|11404|1
1654030370000|2022-05-31 20:52:50|11407.9|11405.1|11407.9|11405.1|11409.1|11405.8|11407.6|11404.7|16
1654030380000|2022-05-31 20:53:00|11407.6|11404.8|11406.6|11403.8|11408|11404.8|11406.4|11402.7|2
1654030390000|2022-05-31 20:53:10|11405.6|11402.8|11405.1|11402.3|11405.6|11402.8|11405.1|11402.3|1
1654030400000|2022-05-31 20:53:20|11405.6|11402.8|11406.6|11403.8|11406.6|11403.8|11405.6|11402.8|0
1654030420000|2022-05-31 20:53:40|11405.9|11403.1|11405.9|11403.1|11405.9|11403.1|11404.9|11402.1|5
1654030430000|2022-05-31 20:53:50|11404.8|11402|11404.8|11402|11404.8|11402|11404.8|11402|0
1654030440000|2022-05-31 20:54:00|11405.1|11402.3|11405.1|11402.3|11405.1|11402.3|11405.1|11402.3|0
1654030450000|2022-05-31 20:54:10|||||||||1
1654030480000|2022-05-31 20:54:40|11405.3|11402.5|11405.8|11403|11405.8|11403|11405.3|11402.5|0
1654030490000|2022-05-31 20:54:50|11406.7|11403.9|11406.6|11403.8|11407.1|11404.3|11406.6|11403.8|14
1654030500000|2022-05-31 20:55:00|11406.4|11403.6|11407.9|11403.9|11408.5|11404.8|11406.4|11402.7|9
1654030510000|2022-05-31 20:55:10|11407.6|11404.8|11407.9|11403.9|11407.9|11404.8|11407.6|11403.9|0
1654030520000|2022-05-31 20:55:20|11407.6|11404.8|11407.6|11404.8|11407.6|11404.8|11407.6|11404.8|1
1654030530000|2022-05-31 20:55:30|11408.5|11404.5|11407.8|11405|11409.7|11406.3|11407.8|11404.5|7
1654030540000|2022-05-31 20:55:40|11407.6|11404.8|11407.6|11404.8|11407.6|11404.8|11407.6|11404.8|0
1654030550000|2022-05-31 20:55:50|11407.1|11404.3|11406.8|11404|11407.1|11404.3|11406.8|11404|4
1654030560000|2022-05-31 20:56:00|11406.6|11403.8|11406.6|11403.8|11406.6|11403.8|11406.6|11403.8|0
1654030570000|2022-05-31 20:56:10|11407.1|11404.3|11409.6|11406.8|11410.7|11407.8|11407.1|11404.3|7
1654030580000|2022-05-31 20:56:20|11410.1|11407.3|11410.6|11407.8|11410.6|11407.8|11410.1|11407.3|1
1654030610000|2022-05-31 20:56:50|11410.9|11408.1|11409.6|11406.8|11411.1|11408.3|11409.6|11406.8|4
1654030620000|2022-05-31 20:57:00|11409.1|11406.3|11410.7|11406.7|11410.9|11407.8|11409.1|11406.3|1
1654030630000|2022-05-31 20:57:10|11410.4|11407.6|11410.1|11407.3|11410.6|11407.8|11410.1|11407.3|2
1654030660000|2022-05-31 20:57:40|11409.9|11407.1|11405.7|11401.7|11409.9|11407.1|11404.6|11401.7|8
1654030670000|2022-05-31 20:57:50|11405.4|11402.6|11403.8|11401|11405.7|11402.8|11403.8|11401|3
1654030680000|2022-05-31 20:58:00|11404.1|11401.3|11405.6|11402.8|11405.6|11402.8|11404.1|11401.3|1
1654030690000|2022-05-31 20:58:10|11405.4|11402.6|11405.4|11402.6|11405.7|11402.6|11404.6|11401.7|0
1654030700000|2022-05-31 20:58:20|11405.6|11402.8|11405.6|11402.8|11405.6|11402.8|11405.6|11402.8|0
1654030710000|2022-05-31 20:58:30|11405.8|11403|11405.8|11403|11405.8|11403|11405.8|11403|0
1654030720000|2022-05-31 20:58:40|11405.6|11402.8|11408.3|11405.5|11408.3|11405.5|11404.8|11401.7|4
1654030730000|2022-05-31 20:58:50|11408.1|11405.3|11407.6|11404.8|11408.3|11405.5|11407.6|11404.8|2
1654030740000|2022-05-31 20:59:00|11407|11404.2|11405.1|11402.3|11407.3|11404.5|11403.8|11400.9|7
1654030750000|2022-05-31 20:59:10|11406.7|11402.7|11406.7|11402.7|11406.7|11402.7|11406.7|11402.7|6
1654030760000|2022-05-31 20:59:20|11405.6|11402.8|11403.8|11401|11405.6|11402.8|11403.8|11401|13
1654030770000|2022-05-31 20:59:30|11404|11401.2|11403.8|11401|11404.9|11401.5|11403.8|11400.6|3
1654030780000|2022-05-31 20:59:40|11403.6|11400.8|11404.4|11401.6|11405.9|11402.8|11403.6|11400.7|1
1654030790000|2022-05-31 20:59:50|11405|11402.2|11407.6|11404.8|11407.6|11404.8|11404.4|11400.7|2
1654034400000|2022-05-31 22:00:00|11427|11419|11437.7|11429.7|11437.7|11429.7|11426|11418.5|28
1654034410000|2022-05-31 22:00:10|11436|11432|11434.9|11426.9|11437.5|11433.3|11430.5|11426.7|27
1654034420000|2022-05-31 22:00:20|11435.1|11427.1|11433.4|11425.4|11435.1|11429.4|11431.6|11425.4|15
1654034430000|2022-05-31 22:00:30|11433.1|11425.1|11429.9|11421.9|11433.1|11427.1|11428.3|11421.4|22
1654034440000|2022-05-31 22:00:40|11430.1|11422.1|11428.4|11424.4|11430.1|11424.7|11427.3|11422.1|1
1654034450000|2022-05-31 22:00:50|11430.1|11422.1|11428.4|11424.4|11430.1|11424.4|11427.6|11422.1|3
1654034460000|2022-05-31 22:01:00|11430.1|11422.1|11429.4|11421.4|11430.1|11422.1|11429.1|11421.1|14
1654034470000|2022-05-31 22:01:10|11425.8|11423|11430.1|11422.1|11430.1|11423.6|11425.8|11421.5|5
1654034480000|2022-05-31 22:01:20|11427.8|11423.8|11428.4|11424.4|11428.4|11424.7|11427.5|11423.8|2
1654034490000|2022-05-31 22:01:30|||||||||8
1654034500000|2022-05-31 22:01:40|11431.4|11423.4|11430.3|11427.5|11431.4|11428|11430.1|11423.4|7
1654034510000|2022-05-31 22:01:50|11430.1|11427.3|11426.8|11422.8|11430.6|11427.8|11425.2|11421.1|15
1654034520000|2022-05-31 22:02:00|11429.3|11421.3|11427.6|11423.6|11429.3|11423.6|11427.6|11421.3|2
1654034530000|2022-05-31 22:02:10|||||||||3
1654034540000|2022-05-31 22:02:20|11429.3|11421.3|11414.1|11410.1|11429.3|11422|11412.7|11408.2|50
1654034550000|2022-05-31 22:02:30|11413|11410.2|11409.6|11406.8|11413.9|11410.2|11409.6|11404.9|43
1654034560000|2022-05-31 22:02:40|11410.1|11407.3|11413.2|11409.2|11415.4|11410.2|11410.1|11406.9|11
1654034570000|2022-05-31 22:02:50|11413.8|11411|11411.5|11407.5|11414.7|11411.3|11411.5|11407.5|5
1654034580000|2022-05-31 22:03:00|11411.2|11408.4|11412.1|11408.1|11412.1|11408.4|11411.2|11408.1|17
1654034590000|2022-05-31 22:03:10|11410.9|11407.7|11411.8|11407.8|11413.3|11408.1|11410.5|11405.3|3
1654034600000|2022-05-31 22:03:20|11410.9|11408.1|11409.5|11405.5|11411.8|11408.6|11409.5|11405.5|17
1654034610000|2022-05-31 22:03:30|11408.2|11405.4|11410|11402|11410|11405.4|11408.2|11402|2
1654034620000|2022-05-31 22:03:40|11408.3|11404.3|11407.6|11404.8|11408.5|11404.8|11407.6|11404.3|2
1654034640000|2022-05-31 22:04:00|11407|11399|11405.4|11397.4|11407|11399.9|11403.7|11397.4|9
1654034650000|2022-05-31 22:04:10|11403.9|11399.9|11402.9|11398.9|11405.7|11399.9|11401|11396.4|8
1654034660000|2022-05-31 22:04:20|11399.9|11397.1|11405.4|11397.4|11405.4|11397.4|11399.9|11397.1|16
1654034670000|2022-05-31 22:04:30|11405.7|11397.7|11407.7|11403.7|11407.7|11403.7|11404.5|11397.7|1
1654034680000|2022-05-31 22:04:40|11407.5|11403.5|11408.7|11404.7|11408.7|11405.6|11407.5|11403.5|2
1654034690000|2022-05-31 22:04:50|11408.5|11404.5|11408.5|11404.5|11408.5|11404.5|11408.5|11404.5|0
1654034700000|2022-05-31 22:05:00|11407.3|11405.4|11408.4|11405.6|11408.5|11405.6|11407.3|11405.4|2
1654034710000|2022-05-31 22:05:10|11411.4|11408.6|11412.5|11408.5|11415|11409|11411.4|11406.2|6
1654034720000|2022-05-31 22:05:20|11410.9|11408.1|11412.5|11408.5|11412.5|11408.5|11410.9|11408.1|1
1654034730000|2022-05-31 22:05:30|11412.2|11409.4|11412.5|11408.5|11412.5|11409.4|11412.2|11408.5|0
1654034740000|2022-05-31 22:05:40|11412.2|11409.4|11417|11409|11417.5|11411.5|11412.2|11408.5|4
1654034760000|2022-05-31 22:06:00|11414.5|11410.5|11414.4|11411.6|11414.5|11411.6|11413.9|11410.5|0
1654034770000|2022-05-31 22:06:10|||||||||1
1654034780000|2022-05-31 22:06:20|11413|11410.2|11412.3|11409.5|11414.4|11411.6|11412.3|11409.5|1
1654034800000|2022-05-31 22:06:40|11412.5|11409.7|11412.4|11409.6|11412.8|11410|11412.4|11409.6|1
1654034810000|2022-05-31 22:06:50|11412.6|11409.8|11412.4|11409.6|11412.6|11409.8|11412.4|11409.6|1
1654034820000|2022-05-31 22:07:00|11417|11409|11415.4|11412.6|11417|11412.6|11415.2|11409|8
1654034830000|2022-05-31 22:07:10|11414.9|11412.1|11416|11408|11417.5|11412.1|11414.5|11408|3
1654034840000|2022-05-31 22:07:20|11414.2|11410.2|11414.5|11410.5|11414.5|11410.5|11414.2|11410.2|0
1654034860000|2022-05-31 22:07:40|11413.5|11409.5|11413.5|11409.5|11413.5|11409.5|11413.5|11409.5|1
1654034870000|2022-05-31 22:07:50|11411.9|11409.1|11409.5|11405.5|11413.1|11409.1|11409.5|11405.1|5
1654034880000|2022-05-31 22:08:00|11411.2|11403.2|11409.9|11407.1|11411.4|11407.6|11408.6|11403.2|3
1654034890000|2022-05-31 22:08:10|11409.4|11406.6|11409.4|11406.6|11409.4|11406.6|11409.4|11406.6|0
1654034900000|2022-05-31 22:08:20|||||||||1
1654034920000|2022-05-31 22:08:40|11409.1|11405.1|11409.5|11405.5|11411|11405.5|11408.7|11403|3
1654034940000|2022-05-31 22:09:00|11409.9|11405.9|11412|11404|11412.2|11405.9|11409.5|11403.5|9
1654034950000|2022-05-31 22:09:10|11410.5|11406.5|11409.4|11406.6|11410.5|11406.6|11409.4|11406.5|0
1654034960000|2022-05-31 22:09:20|11410.5|11406.5|11414.5|11406.5|11414.5|11406.5|11410.5|11405.3|7
1654034970000|2022-05-31 22:09:30|11413.5|11409.5|11413.5|11409.5|11413.5|11409.5|11413.5|11409.5|1
1654034980000|2022-05-31 22:09:40|||||||||1
1654034990000|2022-05-31 22:09:50|11415.7|11407.7|11416|11408|11416|11409.5|11413.5|11407.5|1
1654035000000|2022-05-31 22:10:00|11414.5|11410.5|11413.4|11410.6|11414.5|11410.8|11413.4|11410.5|0
1654035010000|2022-05-31 22:10:10|11412.9|11410.1|11412.2|11408.2|11412.9|11410.1|11412.2|11408.2|2
1654035020000|2022-05-31 22:10:20|11412.3|11409.5|11412.3|11409.5|11412.3|11409.5|11412.3|11409.5|0
1654035050000|2022-05-31 22:10:50|11412.6|11409.8|11416.4|11412.4|11416.4|11412.4|11412.6|11409.8|4
1654035060000|2022-05-31 22:11:00|11415.9|11411.9|11415.4|11411.4|11415.9|11412.5|11415.1|11411.4|3
1654035070000|2022-05-31 22:11:10|11413.7|11410.9|11412.9|11408.9|11413.7|11410.9|11412.9|11408.9|3
1654035080000|2022-05-31 22:11:20|11412.4|11408.4|11415.9|11407.9|11415.9|11408.4|11412.4|11407.9|1
1654035090000|2022-05-31 22:11:30|11413.7|11409.7|11415.9|11407.9|11415.9|11409.7|11413.7|11407.7|0
1654035100000|2022-05-31 22:11:40|11414.2|11410.2|11413.9|11409.9|11414.4|11410.4|11413.9|11409.9|2
1654035110000|2022-05-31 22:11:50|11413.4|11409.4|11413.4|11409.4|11413.4|11409.4|11413.4|11409.4|0
1654035150000|2022-05-31 22:12:30|11413.7|11409.7|11412.3|11409.5|11416.2|11410.5|11411.3|11405.4|6
1654035160000|2022-05-31 22:12:40|11412.1|11409.3|11416.7|11412.7|11416.7|11412.8|11411.8|11409|11
1654035170000|2022-05-31 22:12:50|11416|11412|11416.7|11412.7|11416.7|11413.5|11415.8|11412|5
1654035180000|2022-05-31 22:13:00|11415.9|11411.9|11418.4|11410.4|11418.4|11411.9|11415.9|11410.2|0
1654035190000|2022-05-31 22:13:10|11416.7|11412.7|11415.9|11411.9|11418.4|11412.7|11415.9|11410.4|0
1654035200000|2022-05-31 22:13:20|11417.1|11413.1|11416.3|11413.5|11417.1|11413.5|11416.3|11412.7|5
1654035210000|2022-05-31 22:13:30|11416.6|11413.8|11416.6|11413.8|11416.8|11414|11416.6|11413.8|1
1654035220000|2022-05-31 22:13:40|11416.3|11413.5|11416.3|11413.5|11416.3|11413.5|11416.1|11413.3|0
1654035240000|2022-05-31 22:14:00|11415.8|11411.8|11417|11409|11417.8|11412.1|11415.3|11409|7
1654035260000|2022-05-31 22:14:20|11415|11412.2|11414.8|11410.8|11417|11412.2|11414.8|11409|0
1654035270000|2022-05-31 22:14:30|11414.5|11410.5|11414.5|11410.5|11414.5|11410.5|11414.5|11410.5|0
1654035280000|2022-05-31 22:14:40|11413.4|11410.6|11412.7|11409.9|11413.4|11410.6|11412.7|11409.9|0
1654035310000|2022-05-31 22:15:10|||||||||2
1654035320000|2022-05-31 22:15:20|11413.9|11410.5|11414.5|11410.5|11414.5|11410.5|11413.9|11410.5|2
1654035330000|2022-05-31 22:15:30|11414.2|11411.4|11414.5|11410.5|11414.5|11411.4|11414.2|11410.5|1
1654035340000|2022-05-31 22:15:40|11413.4|11410.6|11414.2|11411.4|11414.5|11411.4|11412.7|11409.9|1
1654035350000|2022-05-31 22:15:50|11414.4|11411.6|11415|11412.2|11415|11412.2|11414.4|11411.6|1
1654035370000|2022-05-31 22:16:10|11415.5|11412.7|11411.9|11407.9|11416.3|11413.5|11411.9|11407.9|6
1654035380000|2022-05-31 22:16:20|11412.1|11408.1|11411.9|11407.9|11412.1|11408.2|11411|11407.6|1
1654035390000|2022-05-31 22:16:30|11412.1|11408.1|11412.1|11408.1|11412.1|11408.1|11412.1|11408.1|0
1654035400000|2022-05-31 22:16:40|11411.8|11409|11413.1|11409.1|11413.1|11409.1|11411.8|11409|6
1654035410000|2022-05-31 22:16:50|11412.7|11409.9|11413.5|11410.7|11413.9|11410.7|11412.7|11409.9|6
1654035420000|2022-05-31 22:17:00|11413.8|11411|11413.8|11411|11413.8|11411|11413.8|11411|0
1654035430000|2022-05-31 22:17:10|11414.6|11410.6|11413.8|11411|11414.9|11411.2|11413.8|11410.6|1
1654035440000|2022-05-31 22:17:20|11414.6|11410.6|11414.9|11410.9|11414.9|11410.9|11414.6|11410.6|0
1654035450000|2022-05-31 22:17:30|11414|11411.2|11414|11411.2|11414|11411.2|11414|11411.2|1
1654035460000|2022-05-31 22:17:40|11415.2|11412.4|11414.8|11410.8|11415.2|11412.4|11414.8|11410.8|1
1654035490000|2022-05-31 22:18:10|11413.3|11410.5|11413.4|11409.4|11413.6|11410.5|11413.3|11409.4|0
1654035500000|2022-05-31 22:18:20|11414.2|11411.4|11414.2|11411.4|11415.1|11411.6|11414.2|11411.1|0
1654035510000|2022-05-31 22:18:30|11413.3|11410.5|11413.1|11409.1|11413.3|11410.5|11412.7|11409.1|1
1654035520000|2022-05-31 22:18:40|11411.7|11408.9|11413.1|11409.1|11414.8|11409.1|11411.7|11406.8|0
1654035540000|2022-05-31 22:19:00|11412.8|11408.8|11412.8|11408.8|11412.8|11408.8|11412.8|11408.8|0
1654035590000|2022-05-31 22:19:50|11412.5|11409.7|11412.8|11408.8|11413.1|11409.7|11412.5|11408.8|2
1654035620000|2022-05-31 22:20:20|11414.6|11406.6|11411.4|11408.6|11414.6|11408.6|11411.4|11406.6|0
1654035630000|2022-05-31 22:20:30|11410.7|11407.9|11410.7|11407.9|11410.7|11407.9|11410.7|11407.9|0
1654035660000|2022-05-31 22:21:00|11410.5|11407.7|11410.2|11407.4|11410.5|11407.7|11410.2|11407.4|0
1654035670000|2022-05-31 22:21:10|11410.1|11406.1|11412.9|11408.9|11413.7|11409|11409.5|11405.7|17
1654035690000|2022-05-31 22:21:30|11413.8|11409.8|11414|11410|11416.5|11410.8|11413.8|11408.3|2
1654035730000|2022-05-31 22:22:10|11414.8|11410.8|11413.9|11411.1|11414.8|11411.1|11413.9|11410.8|2
1654035750000|2022-05-31 22:22:30|11413.7|11410.9|11413.7|11410.9|11413.7|11410.9|11413.7|11410.9|0
1654035790000|2022-05-31 22:23:10|11413.8|11409.8|11413.8|11409.8|11413.8|11409.8|11413.8|11409.8|1
1654035810000|2022-05-31 22:23:30|11412.2|11409.4|11412.2|11409.4|11412.2|11409.4|11412.2|11409.4|0
1654035830000|2022-05-31 22:23:50|11412.5|11409.7|11413.6|11409.6|11413.6|11409.7|11412.5|11409.6|0
1654035840000|2022-05-31 22:24:00|11413.5|11410.7|11414.8|11410.8|11414.8|11410.8|11413.5|11410.4|0
1654035860000|2022-05-31 22:24:20|11413.9|11411.1|11410.8|11406.8|11414.5|11411.1|11410.8|11406.8|4
1654035870000|2022-05-31 22:24:30|11412.5|11404.5|11412.5|11404.5|11412.5|11404.5|11412.5|11404.5|0
1654035890000|2022-05-31 22:24:50|11410.8|11406.8|11410.8|11406.8|11410.8|11406.8|11410.8|11406.8|0
1654035910000|2022-05-31 22:25:10|||||||||1
1654035930000|2022-05-31 22:25:30|11409.7|11405.7|11409|11405|11409.7|11405.7|11409|11405|0
1654035960000|2022-05-31 22:26:00|11407.7|11404.9|11403.2|11399.2|11407.7|11404.9|11402.9|11399.2|10
1654035970000|2022-05-31 22:26:10|11402.9|11400.1|11406.5|11403.7|11409.2|11406.4|11402.9|11400.1|11
1654035980000|2022-05-31 22:26:20|11406.2|11403.4|11408.5|11405.7|11408.5|11405.7|11406|11403.2|18
1654035990000|2022-05-31 22:26:30|11409.2|11406.4|11413.6|11409.6|11413.6|11409.6|11409.2|11406.4|6
1654036000000|2022-05-31 22:26:40|11412.7|11409.9|11412.7|11409.9|11412.7|11409.9|11412.7|11409.9|0
1654036030000|2022-05-31 22:27:10|11413.6|11409.6|11413.6|11409.6|11413.6|11409.6|11413.6|11409.6|1
1654036040000|2022-05-31 22:27:20|11413.8|11409.8|11413.8|11409.8|11413.8|11409.8|11413.8|11409.8|0
1654036080000|2022-05-31 22:28:00|11413.7|11410.9|11414.8|11410.8|11414.8|11410.9|11413.7|11410.8|2
1654036100000|2022-05-31 22:28:20|11410.5|11407.7|11410.6|11406.6|11411.3|11407.7|11410.5|11406.6|9
1654036110000|2022-05-31 22:28:30|11410.8|11406.8|11406.3|11402.3|11411.2|11408.4|11405.2|11399.3|17
1654036140000|2022-05-31 22:29:00|11405.5|11402.7|11404.6|11400.6|11405.8|11402.7|11404.6|11400.6|1
1654036150000|2022-05-31 22:29:10|11404.3|11400.3|11403.6|11399.6|11406.1|11400.3|11403.6|11398.1|0
1654036170000|2022-05-31 22:29:30|11403.5|11399.5|11403.4|11400.6|11403.5|11400.6|11403.4|11399.5|2
1654036190000|2022-05-31 22:29:50|11403.9|11401.1|11405.3|11401.3|11405.3|11401.6|11403.9|11401.1|2
1654036200000|2022-05-31 22:30:00|11405.1|11401.1|11404.3|11400.3|11406.3|11401.1|11404.3|11398.3|6
1654036210000|2022-05-31 22:30:10|11403|11399|11401.5|11397.5|11403|11399|11401.5|11397.5|2
1654036220000|2022-05-31 22:30:20|||||||||3
1654036230000|2022-05-31 22:30:30|11399.1|11396.3|11393.3|11389.3|11400.3|11396.3|11393.3|11389.3|28
1654036240000|2022-05-31 22:30:40|11395|11387|11392.5|11388.5|11395|11390.9|11391.4|11386.8|11
1654036260000|2022-05-31 22:31:00|11391.5|11387.5|11392.8|11388.8|11392.8|11388.8|11391.2|11387.5|7
1654036270000|2022-05-31 22:31:10|11392.2|11388.2|11395|11391|11396.8|11392.8|11392.2|11388|17
1654036280000|2022-05-31 22:31:20|11395.2|11391.2|11396.8|11392.8|11396.8|11392.8|11395.2|11391.2|1
1654036310000|2022-05-31 22:31:50|11397.2|11394.4|11397.2|11394.4|11397.2|11394.4|11397.2|11394.4|0
1654036320000|2022-05-31 22:32:00|11396.7|11393.9|11396.8|11392.8|11396.8|11393.9|11396.7|11392.8|1
1654036340000|2022-05-31 22:32:20|11399.5|11391.5|11399|11395|11401.5|11395.8|11397.4|11391.5|2
1654036350000|2022-05-31 22:32:30|11398.8|11394.8|11398.8|11394.8|11400.5|11395.6|11398.4|11392.5|1
1654036370000|2022-05-31 22:32:50|11401.7|11398.9|11402.8|11398.8|11405.3|11398.9|11401.7|11397.3|9
1654036380000|2022-05-31 22:33:00|11402.7|11398.7|11404.5|11396.5|11404.5|11399.4|11402.2|11396.2|1
1654036390000|2022-05-31 22:33:10|11402.7|11398.7|11402.7|11398.7|11402.7|11398.7|11402.7|11398.7|0
1654036400000|2022-05-31 22:33:20|11402.4|11399.6|11402.6|11399.8|11402.6|11399.8|11402.4|11399.6|0
1654036410000|2022-05-31 22:33:30|11401.9|11399.1|11402.7|11398.7|11402.7|11399.1|11400.8|11397.7|4
1654036450000|2022-05-31 22:34:10|11401.6|11398.8|11401.1|11398.3|11401.6|11398.8|11400.6|11397.8|2
1654036460000|2022-05-31 22:34:20|11400.6|11397.8|11400.6|11397.8|11400.6|11397.8|11400.6|11397.8|0
1654036470000|2022-05-31 22:34:30|11400.1|11397.3|11400.6|11397.8|11400.6|11397.8|11400.1|11397.3|1
1654036480000|2022-05-31 22:34:40|11401.1|11398.3|11401.1|11398.3|11401.1|11398.3|11401.1|11398.3|0
1654036500000|2022-05-31 22:35:00|11400.6|11397.8|11400.6|11397.8|11400.6|11397.8|11400.6|11397.8|2
1654036510000|2022-05-31 22:35:10|11397.1|11394.3|11398.7|11394.7|11401.5|11394.7|11397.1|11393|13
1654036520000|2022-05-31 22:35:20|11397.6|11394.8|11399.7|11395.7|11400|11396|11397.6|11394.8|2
1654036530000|2022-05-31 22:35:30|11399.4|11396.6|11400.1|11397.3|11400.1|11397.3|11399.4|11396.6|0
1654036540000|2022-05-31 22:35:40|11401.2|11397.2|11399.3|11396.5|11401.2|11398.1|11399.3|11396.5|1
1654036550000|2022-05-31 22:35:50|11401|11397|11400.9|11398.1|11401|11398.1|11400.9|11397|1
1654036560000|2022-05-31 22:36:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|0
1654036570000|2022-05-31 22:36:10|11399|11395|11401.2|11393.2|11401.2|11395|11399|11393.2|5
1654036580000|2022-05-31 22:36:20|11399|11395|11398.7|11394.7|11399|11395|11398.7|11394.7|1
1654036600000|2022-05-31 22:36:40|11397.6|11394.8|11397.6|11394.8|11397.6|11394.8|11397.6|11394.8|1
1654036610000|2022-05-31 22:36:50|11397.1|11394.3|11397.2|11393.2|11397.7|11394.3|11396.8|11393.2|3
1654036630000|2022-05-31 22:37:10|11396.1|11393.3|11396.1|11393.3|11396.1|11393.3|11396.1|11393.3|2
1654036640000|2022-05-31 22:37:20|11395.6|11392.8|11397.2|11393.2|11397.2|11393.2|11395.6|11392.8|1
1654036660000|2022-05-31 22:37:40|11396.8|11394|11396.9|11392.9|11397.2|11394|11396.3|11392.9|4
1654036670000|2022-05-31 22:37:50|11397.2|11393.2|11397.2|11393.2|11397.2|11393.2|11397.2|11393.2|0
1654036690000|2022-05-31 22:38:10|11396.1|11393.3|11396.1|11393.3|11396.1|11393.3|11396.1|11393.3|0
1654036710000|2022-05-31 22:38:30|11395.8|11393|11396.1|11393.3|11397.2|11393.3|11395.8|11393|3
1654036720000|2022-05-31 22:38:40|11395.7|11391.7|11395.7|11391.7|11395.7|11391.7|11395.7|11391.7|1
1654036740000|2022-05-31 22:39:00|11394.8|11392|11394.1|11391.3|11394.8|11392|11394.1|11391.3|2
1654036750000|2022-05-31 22:39:10|11393.8|11391|11394.2|11390.2|11394.2|11391|11393.8|11390.2|0
1654036770000|2022-05-31 22:39:30|11391.7|11387.7|11392.7|11388.7|11392.7|11388.8|11391.6|11387.7|8
1654036780000|2022-05-31 22:39:40|11391.8|11389|11391.6|11388.8|11391.8|11389|11391.6|11388.8|2
1654036790000|2022-05-31 22:39:50|11391.9|11387.9|11390.8|11388|11391.9|11388.3|11390.8|11387.9|2
1654036810000|2022-05-31 22:40:10|11391.2|11387.2|11391.2|11387.2|11391.2|11388.3|11390.6|11387.2|3
1654036820000|2022-05-31 22:40:20|11391.4|11387.4|11392.1|11388.1|11393.6|11388.1|11391.4|11385.6|1
1654036840000|2022-05-31 22:40:40|11392.4|11388.4|11393.6|11390.8|11394.6|11390.8|11392.4|11386.6|7
1654036850000|2022-05-31 22:40:50|11393.1|11390.3|11393.1|11390.3|11393.1|11390.3|11393.1|11390.3|1
1654036860000|2022-05-31 22:41:00|11392.9|11390.1|11393|11390.2|11393|11390.2|11391.5|11388.7|3
1654036870000|2022-05-31 22:41:10|11393.9|11389.9|11394.1|11390.1|11394.1|11390.1|11393.9|11389.9|1
1654036890000|2022-05-31 22:41:30|11392.5|11389.7|11394|11391.2|11394|11391.2|11392.5|11389.7|1
1654036900000|2022-05-31 22:41:40|11394.8|11392|11394.8|11392|11394.8|11392|11394|11391.2|3
1654036920000|2022-05-31 22:42:00|11394.5|11391.7|11394.3|11391.5|11394.5|11391.7|11394.3|11391.5|0
1654036930000|2022-05-31 22:42:10|11395.6|11392.8|11395.6|11392.8|11395.6|11392.8|11395.6|11392.8|3
1654036940000|2022-05-31 22:42:20|11396.7|11392.7|11396.7|11392.7|11396.7|11392.7|11396.7|11392.7|9
1654036960000|2022-05-31 22:42:40|11395.5|11391.1|11395.1|11391.1|11395.5|11391.1|11395.1|11391.1|3
1654036970000|2022-05-31 22:42:50|11394|11391.2|11394.9|11390.9|11394.9|11391.7|11394|11390.7|1
1654036980000|2022-05-31 22:43:00|11393.3|11389.3|11391.7|11387.7|11393.3|11389.3|11391.7|11387.7|5
1654036990000|2022-05-31 22:43:10|11390.5||11391.7||11391.7||11390.5||2
1654037010000|2022-05-31 22:43:30|11393.4|11385.4|11390.7|11386.7|11393.4|11387.1|11389.6|11385.4|2
1654037030000|2022-05-31 22:43:50|11392.4|11384.4|11386.7|11382.7|11392.4|11386.4|11386.7|11382.7|16
1654037040000|2022-05-31 22:44:00|11385.1|11382.3|11385.6|11382.8|11385.6|11382.8|11384.9|11380.9|3
1654037050000|2022-05-31 22:44:10|11385.3|11382.5|11385.6|11382.8|11385.9|11383.1|11385.3|11382.5|1
1654037060000|2022-05-31 22:44:20|11385.9|11381.9|11385.9|11381.9|11385.9|11381.9|11385.9|11381.9|0
1654037070000|2022-05-31 22:44:30|||||||||2
1654037080000|2022-05-31 22:44:40|11385.6|11382.8|11385.6|11382.8|11385.6|11382.8|11385.6|11382.8|0
1654037090000|2022-05-31 22:44:50|11385.8|11383|11386.7|11382.7|11386.7|11383|11385.8|11382.7|3
1654037100000|2022-05-31 22:45:00|||||||||1
1654037110000|2022-05-31 22:45:10|11385.5|11383|11386.7|11382.7|11386.7|11383|11385.5|11382.7|1
1654037120000|2022-05-31 22:45:20|11388.9|11380.9|11389.2|11381.2|11389.2|11381.2|11388.9|11380.9|1
1654037140000|2022-05-31 22:45:40|11387.4|11383.4|11387.7|11383.7|11390.2|11384.1|11387.4|11382.2|1
1654037150000|2022-05-31 22:45:50|||||||||1
1654037160000|2022-05-31 22:46:00|11386.6|11383.8|11386.6|11383.8|11386.6|11383.8|11386.6|11383.8|0
1654037170000|2022-05-31 22:46:10|11386.1|11383.3|11386.1|11383.3|11386.1|11383.3|11386.1|11383.3|3
1654037180000|2022-05-31 22:46:20|11386.3|11383.5|11386.6|11383.8|11386.6|11383.8|11386.3|11383.5|2
1654037190000|2022-05-31 22:46:30|11386.3|11383.5|11386.6|11383.8|11386.6|11383.8|11386.1|11383.3|1
1654037200000|2022-05-31 22:46:40|11386.8|11384|11387.7|11383.7|11387.7|11384|11386.8|11383.7|1
1654037220000|2022-05-31 22:47:00|11388.2|11384.2|11388.3|11385.5|11388.7|11385.5|11388.2|11384.2|2
1654037230000|2022-05-31 22:47:10|11388.6|11385.8|11388.6|11385.8|11388.6|11385.8|11388.6|11385.8|1
1654037240000|2022-05-31 22:47:20|11389.3|11386.5|11389.6|11386.8|11389.6|11386.8|11389.3|11386.5|1
1654037250000|2022-05-31 22:47:30|11390.4|11386.4|11389.6|11386.8|11390.4|11387|11389.6|11386.4|1
1654037270000|2022-05-31 22:47:50|11390.3|11387.5|11390.6|11387.8|11390.6|11387.8|11390.3|11387.5|0
1654037280000|2022-05-31 22:48:00|11390.7|11386.7|11390.7|11386.7|11390.7|11386.7|11390.7|11386.7|1
1654037290000|2022-05-31 22:48:10|11389.8|11387|11389.6|11386.8|11389.8|11387|11389.6|11386.8|1
1654037300000|2022-05-31 22:48:20|11389.3|11386.5|11391.9|11387.9|11391.9|11387.9|11389.3|11386.5|1
1654037310000|2022-05-31 22:48:30|11390.7|11387.3|11394.6|11390.6|11394.6|11390.6|11390.7|11386.4|6
1654037320000|2022-05-31 22:48:40|11396.9|11388.9|11394.9|11390.9|11397.1|11390.9|11394.9|11388.9|6
1654037330000|2022-05-31 22:48:50|11394.6|11390.6|11394.5|11391.7|11395.6|11391.7|11394.5|11390.6|1
1654037340000|2022-05-31 22:49:00|11394|11391.2|11390.8|11388|11394.5|11391.7|11390.8|11388|3
1654037350000|2022-05-31 22:49:10|11390.3|11387.5|11391.9|11387.9|11391.9|11387.9|11390.3|11387.4|1
1654037360000|2022-05-31 22:49:20|11392.6|11388.6|11394.2|11390.2|11394.2|11390.2|11392.6|11388.6|0
1654037370000|2022-05-31 22:49:30|11394.6|11390.6|11393.6|11389.6|11395.6|11391|11393.1|11387.1|0
1654037380000|2022-05-31 22:49:40|11392.5|11389.7|11395.4|11387.4|11395.4|11389.7|11392.5|11387.1|1
1654037390000|2022-05-31 22:49:50|11392|11389.2|11393.6|11389.6|11395.1|11389.7|11392|11387.1|2
1654037400000|2022-05-31 22:50:00|11395.4|11390.8|11393.4|11389.4|11395.4|11390.8|11393.4|11387.1|0
1654037410000|2022-05-31 22:50:10|11395.1|11387.1|11393.6|11389.6|11395.4|11389.6|11393.1|11387.1|1
1654037430000|2022-05-31 22:50:30|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|0
1654037450000|2022-05-31 22:50:50|11392.5|11389.7|11392.5|11389.7|11392.5|11389.7|11392.5|11389.7|0
1654037460000|2022-05-31 22:51:00|11392|11389.2|11392|11389.2|11392.5|11389.7|11392|11389.2|1
1654037470000|2022-05-31 22:51:10|11391.5|11388.7|11392.6|11388.6|11392.6|11388.7|11391.3|11388.4|2
1654037490000|2022-05-31 22:51:30|11391.5|11388.7|11391.5|11388.7|11391.5|11388.7|11391.3|11388.5|1
1654037530000|2022-05-31 22:52:10|11391|11388.2|11391|11388.2|11391|11388.2|11391|11388.2|0
1654037550000|2022-05-31 22:52:30|11391.5|11388.7|11392|11389.2|11392.5|11389.7|11391.5|11388.7|3
1654037560000|2022-05-31 22:52:40|11392.5|11389.7|11392|11389.2|11392.5|11389.7|11392|11389.2|0
1654037610000|2022-05-31 22:53:30|11391.7|11388.9|11389.5|11386.7|11391.7|11388.9|11389.5|11386.7|16
1654037620000|2022-05-31 22:53:40|11390.9|11386.9|11390.3|11387.5|11391.3|11387.5|11390.3|11386.6|8
1654037630000|2022-05-31 22:53:50|11390.2|11387.4|11390.5|11387.7|11390.5|11387.7|11390.2|11387.4|2
1654037640000|2022-05-31 22:54:00|11389.5|11386.7|11393.4|11389.4|11393.4|11389.4|11388.7|11385.9|7
1654037660000|2022-05-31 22:54:20|11392|11389.2|11392|11389.2|11392|11389.2|11392|11389.2|0
1654037670000|2022-05-31 22:54:30|11391.5|11388.7|11389.5|11386.7|11391.5|11388.7|11389.5|11386.7|5
1654037680000|2022-05-31 22:54:40|11389.2|11386.4|11390.5|11387.7|11390.7|11387.9|11389.2|11386.4|1
1654037690000|2022-05-31 22:54:50|11390.7|11387.9|11393.4|11389.4|11394.3|11389.4|11390.7|11386.3|2
1654037710000|2022-05-31 22:55:10|11394|11391.2|11394|11391.2|11394|11391.2|11394|11391.2|0
1654037720000|2022-05-31 22:55:20|11393.1|11389.1|11392.5|11389.7|11393.1|11389.7|11392.5|11388.8|8
1654037730000|2022-05-31 22:55:30|11392.2|11389.4|11394.6|11390.6|11394.6|11390.6|11392.2|11389.4|5
1654037740000|2022-05-31 22:55:40|11394.5|11391.7|11394.5|11391.7|11394.5|11391.7|11394.5|11391.7|0
1654037760000|2022-05-31 22:56:00|11394.2|11391.4|11394|11391.2|11394.5|11391.7|11394|11391.2|0
1654037770000|2022-05-31 22:56:10|11393|11390.2|11392.8|11390|11393|11390.2|11392.2|11389.4|4
1654037790000|2022-05-31 22:56:30|11393|11390.2|11393|11390.2|11393|11390.2|11393|11390.2|0
1654037800000|2022-05-31 22:56:40|11394.6|11390.6|11394.5|11391.7|11394.6|11391.7|11394.3|11390.6|5
1654037810000|2022-05-31 22:56:50|11395.4|11392.6|11397|11394.2|11397|11394.2|11395.4|11392.6|8
1654037820000|2022-05-31 22:57:00|||||||||2
1654037830000|2022-05-31 22:57:10|11396.7|11393.9|11396.7|11393.9|11396.7|11393.9|11396.7|11393.9|5
1654037840000|2022-05-31 22:57:20|11396|11393.2|11396|11393.2|11396|11393.2|11395.5|11391.8|0
1654037850000|2022-05-31 22:57:30|11396.4|11393.6|11396.5|11393.7|11397|11394.2|11396|11393.2|6
1654037860000|2022-05-31 22:57:40|11396|11393.2|11396|11393.2|11396|11393.2|11396|11393.2|0
1654037880000|2022-05-31 22:58:00|11395.7|11392.9|11395.8|11391.8|11396|11392.9|11395.7|11391.8|6
1654037910000|2022-05-31 22:58:30|11396.6|11392.6|11396|11392|11396.6|11392.6|11396|11392|1
1654037920000|2022-05-31 22:58:40|11395.8|11391.8|11395.8|11391.8|11395.8|11391.8|11395.8|11391.8|0
1654037940000|2022-05-31 22:59:00|11394.7|11391.9|11395.8|11391.8|11395.8|11392.1|11394.7|11391.8|1
1654037980000|2022-05-31 22:59:40|11396|11392|11396|11392|11396|11392.1|11394.9|11392|1
1654038000000|2022-05-31 23:00:00|11395.1|11392.3|11396|11392|11396|11392.3|11394.9|11391.8|3
1654038010000|2022-05-31 23:00:10|11396.8|11392.8|11396.5|11393.7|11396.8|11393.7|11395.6|11392.8|3
1654038020000|2022-05-31 23:00:20|11396.8|11392.8|11396.8|11392.8|11396.8|11392.8|11396.8|11392.8|0
1654038050000|2022-05-31 23:00:50|||||||||4
1654038060000|2022-05-31 23:01:00|11396.5|11393.7|11396.5|11393.7|11396.5|11393.7|11396.5|11393.7|6
1654038070000|2022-05-31 23:01:10|11396.8|11392.8|11395.7|11392.9|11396.8|11392.9|11395.7|11392.8|3
1654038090000|2022-05-31 23:01:30|11395.4|11392.6|11395.7|11392.9|11395.7|11392.9|11395.4|11392.6|1
1654038100000|2022-05-31 23:01:40|11396.6|11392.6|11396.8|11392.8|11396.8|11392.8|11396.6|11392.6|1
1654038130000|2022-05-31 23:02:10|11395.6|11392.2|11396.8|11392.8|11396.8|11392.8|11395.6|11392.2|1
1654038140000|2022-05-31 23:02:20|11396.6|11392.6|11395.7|11392.9|11396.6|11392.9|11395.7|11392.6|1
1654038160000|2022-05-31 23:02:40|11395.2|11392.4|11395.2|11392.4|11395.2|11392.4|11395.2|11392.4|0
1654038170000|2022-05-31 23:02:50|11395.6|11392.8|11396.8|11392.8|11396.8|11392.8|11395.6|11392.8|2
1654038180000|2022-05-31 23:03:00|11396.5|11393.7|11396.8|11392.8|11396.8|11393.7|11395.7|11392.8|5
1654038190000|2022-05-31 23:03:10|11395.7|11392.9|11395.7|11392.9|11395.7|11392.9|11395.7|11392.9|1
1654038200000|2022-05-31 23:03:20|11396|11393.2|11396.5|11393.7|11396.5|11393.7|11396|11393.2|0
1654038210000|2022-05-31 23:03:30|11396|11393.2|11396.5|11393.7|11396.5|11393.7|11396|11393.2|1
1654038220000|2022-05-31 23:03:40|11396.4|11393.6|11396.4|11393.6|11396.4|11393.6|11396.4|11393.6|0
1654038240000|2022-05-31 23:04:00|11396.2|11393.4|11396.2|11393.4|11396.2|11393.4|11396.2|11393.4|0
1654038250000|2022-05-31 23:04:10|11395.9|11393.1|11396.4|11393.6|11396.4|11393.6|11395.9|11393.1|1
1654038280000|2022-05-31 23:04:40|11396.2|11393.4|11395.7|11392.9|11396.2|11393.4|11395.7|11392.9|2
1654038290000|2022-05-31 23:04:50|11395.2|11392.4|11395.7|11392.9|11396.8|11393.1|11395.2|11392.4|1
1654038300000|2022-05-31 23:05:00|||||||||1
1654038310000|2022-05-31 23:05:10|11394.9|11392.1|11392.4|11389.6|11394.9|11392.1|11392.4|11389.6|8
1654038320000|2022-05-31 23:05:20|11392.2|11389.4|11390.4|11387.6|11392.2|11389.4|11390.4|11387.6|4
1654038330000|2022-05-31 23:05:30|11390.7|11387.9|11391.7|11388.9|11391.8|11388.9|11390.4|11387.5|4
1654038340000|2022-05-31 23:05:40|11391.9|11389.1|11392.4|11389.6|11393.5|11389.6|11391.7|11388.8|2
1654038360000|2022-05-31 23:06:00|11392.2|11389.4|11396.3|11392.3|11396.3|11392.6|11392.2|11389.4|2
1654038370000|2022-05-31 23:06:10|11396.5|11392.5|11396.4|11393.6|11396.5|11393.6|11396.4|11392.5|0
1654038390000|2022-05-31 23:06:30|11396.2|11393.4|11395.4|11392.6|11396.4|11393.6|11395.4|11392.6|1
1654038400000|2022-05-31 23:06:40|11396.3|11392.3|11394.4|11390.4|11396.5|11392.5|11393.9|11390.4|5
1654038410000|2022-05-31 23:06:50|11393.5|11389.5|11393.5|11389.5|11393.5|11389.5|11393.5|11389.5|0
1654038430000|2022-05-31 23:07:10|11392.4|11389.6|11392.4|11389.6|11392.4|11389.6|11392.4|11389.6|1
1654038450000|2022-05-31 23:07:30|11391.9|11389.1|11391.1|11388.3|11391.9|11389.1|11391.1|11388.3|2
1654038460000|2022-05-31 23:07:40|11390.9|11388.1|11390.9|11388.1|11390.9|11388.1|11390.1|11387.3|3
1654038470000|2022-05-31 23:07:50|11391.2|11388.4|11392.7|11388.7|11392.7|11388.7|11391.2|11388.3|1
1654038480000|2022-05-31 23:08:00|11392.4|11389.6|11392.7|11388.7|11392.7|11389.6|11392.4|11388.7|0
1654038490000|2022-05-31 23:08:10|11392.4|11389.6|11392.7|11388.7|11393|11389.6|11392.4|11388.7|1
1654038510000|2022-05-31 23:08:30|11391.6|11388.8|11392.7|11388.7|11392.7|11388.8|11391.6|11388.7|2
1654038520000|2022-05-31 23:08:40|11392.4|11389.6|11392.4|11389.6|11392.4|11389.6|11392.4|11389.6|0
1654038540000|2022-05-31 23:09:00|11392.1|11389.3|11394.5|11390.5|11394.5|11390.5|11392.1|11389.3|4
1654038570000|2022-05-31 23:09:30|11394.2|11391.4|11394.2|11391.4|11394.2|11391.4|11394.2|11391.4|0
1654038580000|2022-05-31 23:09:40|11394.4|11391.6|11393.7|11389.7|11394.4|11391.6|11393.4|11389.7|2
1654038590000|2022-05-31 23:09:50|11392.6|11389.8|11393.7|11389.7|11393.7|11389.8|11392.1|11389.3|2
1654038600000|2022-05-31 23:10:00|11392.6|11389.8|11393.7|11389.7|11394.3|11390.3|11392.6|11389.7|1
1654038610000|2022-05-31 23:10:10|11393.4|11390.6|11393.7|11389.7|11393.7|11390.6|11393.4|11389.7|1
1654038630000|2022-05-31 23:10:30|11392.9|11390.1|11392.6|11389.8|11392.9|11390.1|11392.6|11389.8|3
1654038650000|2022-05-31 23:10:50|11392.9|11390.1|11392.9|11390.1|11392.9|11390.1|11392.9|11390.1|1
1654038680000|2022-05-31 23:11:20|11393.6|11390.8|11394.5|11390.5|11394.5|11390.8|11393.6|11390.5|0
1654038720000|2022-05-31 23:12:00|11394.2|11391.4|11394.7|11390.7|11394.7|11391.6|11394.2|11390.7|1
1654038770000|2022-05-31 23:12:50|11393.6|11390.8|11393.7|11389.7|11393.7|11390.8|11393.6|11389.7|2
1654038780000|2022-05-31 23:13:00|11393.4|11390.6|11393.7|11389.7|11393.7|11390.6|11393.4|11389.7|0
1654038800000|2022-05-31 23:13:20|11393.4|11390.6|11393.4|11390.6|11393.4|11390.6|11393.4|11390.6|0
1654038820000|2022-05-31 23:13:40|11393.7|11389.7|11393.7|11389.7|11393.7|11389.7|11393.7|11389.7|0
1654038840000|2022-05-31 23:14:00|11392.6|11389.8|11393.7|11389.7|11393.7|11390.6|11392.6|11389.7|1
1654038860000|2022-05-31 23:14:20|11393.4|11390.6|11393.4|11390.6|11393.4|11390.6|11393.4|11390.6|1
1654038870000|2022-05-31 23:14:30|11393.9|11391.1|11394.7|11390.7|11394.7|11391.6|11393.9|11390.7|1
1654038880000|2022-05-31 23:14:40|11394.9|11391.9|11396.5|11392.5|11396.5|11392.8|11394.7|11391.9|2
1654038890000|2022-05-31 23:14:50|11396.2|11393.4|11396.2|11393.4|11396.2|11393.4|11396.2|11393.4|0
1654038900000|2022-05-31 23:15:00|11396.4|11393.6|11395.9|11393.1|11396.4|11393.6|11395.6|11392.8|1
1654038910000|2022-05-31 23:15:10|11395.6|11392.8|11395.6|11392.8|11395.6|11392.8|11395.6|11392.8|2
1654038930000|2022-05-31 23:15:30|11395.9|11393.1|11395.9|11393.1|11395.9|11393.1|11395.9|11393.1|0
1654038940000|2022-05-31 23:15:40|11396.1|11393.3|11396.9|11394.1|11396.9|11394.1|11396.1|11393.3|3
1654038960000|2022-05-31 23:16:00|11396.6|11393.8|11394.9|11390.9|11396.9|11394.1|11394.9|11390.9|13
1654038970000|2022-05-31 23:16:10|11394.5|11390.5|11391.5|11387.5|11394.5|11390.5|11391.5|11387.5|8
1654038990000|2022-05-31 23:16:30|11391.7|11387.7|11394.2|11390.2|11394.2|11390.6|11391.7|11387.7|4
1654039000000|2022-05-31 23:16:40|11394.5|11390.5|11396.5|11392.5|11396.7|11392.5|11394.5|11388.7|5
1654039010000|2022-05-31 23:16:50|||||||||3
1654039020000|2022-05-31 23:17:00|11396.6|11393.8|11396.9|11394.1|11396.9|11394.1|11396.6|11393.8|5
1654039040000|2022-05-31 23:17:20|11397.1|11394.3|11398.5|11394.5|11398.5|11394.8|11397.1|11394.3|2
1654039050000|2022-05-31 23:17:30|11398.7|11395.9|11400.9|11398.1|11400.9|11398.1|11398.7|11395.9|3
1654039060000|2022-05-31 23:17:40|11401.1|11398.3|11401.7|11398.9|11401.7|11398.9|11401.1|11398.3|0
1654039070000|2022-05-31 23:17:50|11402.1|11399.3|11401.4|11398.6|11403.5|11399.3|11401.4|11395.5|6
1654039080000|2022-05-31 23:18:00|11401.1|11398.3|11402.4|11399.6|11404.7|11399.6|11400.9|11396.7|13
1654039090000|2022-05-31 23:18:10|11401.6|11398.8|11402.5|11398.5|11402.5|11399.7|11401.4|11398.5|1
1654039100000|2022-05-31 23:18:20|11402.4|11399.6|11401.5|11397.5|11402.4|11399.6|11401.1|11397.5|3
1654039110000|2022-05-31 23:18:30|11401.4|11398.6|11401.5|11397.5|11401.5|11398.6|11401.1|11397.5|0
1654039120000|2022-05-31 23:18:40|11401.4|11398.6|11399.9|11397.1|11401.7|11398.6|11399.9|11397.1|0
1654039130000|2022-05-31 23:18:50|||||||||1
1654039140000|2022-05-31 23:19:00|11401.4|11398.6|11401.4|11398.6|11401.4|11398.6|11401.4|11398.6|3
1654039150000|2022-05-31 23:19:10|11401.3|11398.5|11401.3|11398.5|11401.3|11398.5|11401.3|11398.5|0
1654039190000|2022-05-31 23:19:50|11400.3|11397.5|11400.4|11396.4|11400.4|11397.5|11400.3|11396.4|4
1654039200000|2022-05-31 23:20:00|11399.4|11395.4|11398.4|11394.4|11401.4|11395.5|11397.3|11392.9|3
1654039210000|2022-05-31 23:20:10|11399.4|11395.4|11400|11396|11400|11396.3|11399.1|11395.4|0
1654039220000|2022-05-31 23:20:20|11400.4|11396.4|11400.4|11396.4|11400.4|11396.4|11400.4|11396.4|0
1654039250000|2022-05-31 23:20:50|11400.3|11397.5|11400.6|11397.8|11401.4|11397.8|11400.3|11397.4|0
1654039260000|2022-05-31 23:21:00|11400.3|11397.5|11399.8|11397|11400.3|11397.5|11399.8|11397|0
1654039290000|2022-05-31 23:21:30|11400.1|11397.3|11400.3|11397.5|11401.2|11398.3|11400.1|11397.2|5
1654039300000|2022-05-31 23:21:40|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|0
1654039310000|2022-05-31 23:21:50|11401.1|11398.3|11402|11398|11402|11398.3|11401.1|11398|2
1654039350000|2022-05-31 23:22:30|11401.8|11397.8|11401.2|11397.2|11401.8|11397.8|11401.2|11397.2|0
1654039360000|2022-05-31 23:22:40|11400.4|11396.4|11400.4|11396.4|11400.4|11396.4|11400.4|11396.4|2
1654039370000|2022-05-31 23:22:50|11400.2|11396.2|11398.6|11394.6|11401.9|11396.4|11398.6|11393.9|5
1654039380000|2022-05-31 23:23:00|||||||||1
1654039420000|2022-05-31 23:23:40|11397.5|11393.5|11397.5|11393.5|11397.5|11393.5|11397.5|11393.5|4
1654039430000|2022-05-31 23:23:50|11396.4|11392.4|11396.4|11392.4|11396.4|11392.4|11396.4|11392.4|0
1654039450000|2022-05-31 23:24:10|11396.2|11392.2|11396.2|11392.2|11396.2|11392.2|11396.2|11392.2|0
1654039460000|2022-05-31 23:24:20|11396.7|11392.7|11397|11393|11397|11393|11396.7|11392.7|1
1654039490000|2022-05-31 23:24:50|11396.6|11393.8|11399.2|11395.2|11400.9|11395.5|11396.6|11392.9|0
1654039510000|2022-05-31 23:25:10|11399.4|11395.4|11399.4|11395.4|11399.4|11395.4|11399.4|11395.4|0
1654039520000|2022-05-31 23:25:20|11401.7|11393.7|11399.1|11396.3|11401.7|11396.3|11399.1|11393.7|0
1654039530000|2022-05-31 23:25:30|11400|11396|11400|11396|11400|11396|11400|11396|0
1654039540000|2022-05-31 23:25:40|11399.1|11396.3|11399.1|11396.3|11399.1|11396.3|11399.1|11396.3|0
1654039550000|2022-05-31 23:25:50|11399.3|11396.5|11400.4|11396.4|11400.4|11396.5|11399.3|11396.4|0
1654039560000|2022-05-31 23:26:00|11400.2|11396.2|11400.2|11396.2|11400.2|11396.2|11400.2|11396.2|0
1654039610000|2022-05-31 23:26:50|11398.8|11396|11398.8|11394.8|11398.8|11396|11398.8|11394.8|6
1654039630000|2022-05-31 23:27:10|11397.2|11394.4|11397.4|11393.4|11398.4|11394.4|11397.2|11393.4|4
1654039640000|2022-05-31 23:27:20|11399.7|11391.7|11397.4|11393.4|11399.7|11393.4|11397.4|11391.7|0
1654039650000|2022-05-31 23:27:30|11398.4|11394.4|11398.4|11394.4|11398.4|11394.4|11398.4|11394.4|1
1654039680000|2022-05-31 23:28:00|||||||||1
1654039690000|2022-05-31 23:28:10|11398.2|11394.2|11397.3|11394.5|11398.2|11394.5|11397.3|11394.2|0
1654039710000|2022-05-31 23:28:30|11397|11394.2|11397.3|11394.5|11397.3|11394.5|11396.8|11394|1
1654039720000|2022-05-31 23:28:40|||||||||1
1654039740000|2022-05-31 23:29:00|11398.2|11394.2|11398.2|11394.2|11398.2|11394.2|11398.2|11394.2|0
1654039750000|2022-05-31 23:29:10|11397.3|11394.5|11397.3|11394.5|11397.3|11394.5|11397.3|11394.5|0
1654039760000|2022-05-31 23:29:20|11398.2|11394.2|11398.2|11394.2|11398.2|11394.2|11398.2|11394.2|0
1654039790000|2022-05-31 23:29:50|11398.1|11395.3|11398.4|11394.4|11398.4|11395.3|11398.1|11394.4|0
1654039800000|2022-05-31 23:30:00|||||||||1
1654039810000|2022-05-31 23:30:10|11400.7|11392.7|11398.9|11394.9|11400.7|11394.9|11398.9|11392.7|1
1654039820000|2022-05-31 23:30:20|11398.8|11396|11402.3|11399.5|11402.4|11399.5|11398.8|11396|4
1654039830000|2022-05-31 23:30:30|11403.4|11399.4|11403.8|11401|11403.8|11401|11403.3|11399.4|3
1654039840000|2022-05-31 23:30:40|11403.3|11399.8|11403.3|11400.5|11403.3|11400.5|11403.3|11399.8|2
1654039850000|2022-05-31 23:30:50|11403.5|11400.7|11403.8|11401|11403.8|11401|11403.5|11400.7|0
1654039860000|2022-05-31 23:31:00|11404.3|11401.5|11404.5|11401.7|11404.5|11401.7|11404.3|11401.5|3
1654039870000|2022-05-31 23:31:10|11404.6|11400.6|11404.6|11400.6|11404.6|11401.5|11404.3|11400.6|3
1654039880000|2022-05-31 23:31:20|11403.7|11400.9|11403.6|11399.6|11403.7|11400.9|11403|11399.6|2
1654039890000|2022-05-31 23:31:30|11406.1|11398.1|11404.4|11400.4|11406.1|11400.4|11404.4|11398.1|1
1654039900000|2022-05-31 23:31:40|11404.6|11400.6|11404.6|11400.6|11404.6|11400.6|11404.4|11400.4|1
1654039910000|2022-05-31 23:31:50|||||||||1
1654039940000|2022-05-31 23:32:20|||||||||2
1654039960000|2022-05-31 23:32:40|11404.3|11401.5|11404.3|11401.5|11404.3|11401.5|11404.3|11401.5|0
1654039970000|2022-05-31 23:32:50|11403.8|11401|11405|11402.2|11405.4|11402.2|11403.8|11401|6
1654039980000|2022-05-31 23:33:00|11405.4|11401.4|11405.3|11402.5|11405.6|11402.5|11405|11401.4|1
1654039990000|2022-05-31 23:33:10|11405.5|11402.7|11405.5|11402.7|11405.5|11402.7|11405.5|11402.7|0
1654040000000|2022-05-31 23:33:20|11405.3|11402.5|11405.3|11402.5|11405.3|11402.5|11405.3|11402.5|1
1654040020000|2022-05-31 23:33:40|11405.5|11402.7|11407.3|11404.5|11407.5|11404.7|11405.5|11402.7|9
1654040030000|2022-05-31 23:33:50|11407.5|11404.7|11408.3|11405.5|11408.3|11405.5|11407.5|11404.7|4
1654040040000|2022-05-31 23:34:00|11407.5|11404.7|11407.5|11404.7|11407.5|11404.7|11407.5|11404.7|1
1654040050000|2022-05-31 23:34:10|11407.7|11404.9|11407.7|11404.9|11407.7|11404.9|11407.7|11404.9|0
1654040060000|2022-05-31 23:34:20|||||||||1
1654040070000|2022-05-31 23:34:30|11407.5|11404.7|11407.6|11403.6|11407.6|11404.7|11407.2|11403.6|2
1654040080000|2022-05-31 23:34:40|||||||||1
1654040100000|2022-05-31 23:35:00|11406.5|11403.7|11406.5|11403.7|11406.5|11403.7|11406.5|11403.7|2
1654040110000|2022-05-31 23:35:10|11406.7|11403.9|11407.7|11404.9|11408.1|11404.9|11406.7|11403.6|5
1654040120000|2022-05-31 23:35:20|11407.2|11404.4|11406|11403.2|11408.6|11405.4|11406|11402.3|6
1654040130000|2022-05-31 23:35:30|11406.2|11403.4|11405.2|11402.4|11406.2|11403.4|11405.2|11402.4|1
1654040140000|2022-05-31 23:35:40|11406.1|11402.1|11406.3|11402.3|11406.3|11402.3|11406.1|11402.1|0
1654040150000|2022-05-31 23:35:50|11405.8|11401.8|11405.3|11401.3|11405.8|11401.8|11405.3|11401.3|0
1654040160000|2022-05-31 23:36:00|11407.8|11399.8|11404.2|11401.4|11407.8|11402.3|11404.2|11399.8|2
1654040170000|2022-05-31 23:36:10|11404|11401.2|11403.2|11400.4|11404|11401.2|11403.2|11400.4|2
1654040180000|2022-05-31 23:36:20|11403|11400.2|11400.7|11397.9|11403|11400.2|11400.7|11397.9|4
1654040190000|2022-05-31 23:36:30|11400.2|11397.4|11400.2|11397.4|11400.2|11397.4|11400.2|11397.4|2
1654040200000|2022-05-31 23:36:40|||||||||1
1654040210000|2022-05-31 23:36:50|||||||||1
1654040240000|2022-05-31 23:37:20|11400.6|11396.6|11400.6|11396.6|11400.6|11396.6|11400.6|11396.6|3
1654040250000|2022-05-31 23:37:30|11399.4||11400.6||11400.6||11399.4||1
1654040260000|2022-05-31 23:37:40|11399.5|11396.7|11400.8|11396.8|11400.8|11396.8|11399.3|11395.3|4
1654040280000|2022-05-31 23:38:00|11400.6|11396.6|11400.8|11396.8|11400.8|11396.8|11400.6|11396.6|0
1654040290000|2022-05-31 23:38:10|11403|11395|11401.3|11397.3|11403|11397.3|11401.3|11395|0
1654040310000|2022-05-31 23:38:30|||||||||4
1654040350000|2022-05-31 23:39:10|11400.2|11397.4|11401.3|11397.3|11401.3|11397.4|11400.2|11396.8|1
1654040360000|2022-05-31 23:39:20|11400.4|11397.6|11401.3|11397.3|11401.3|11397.6|11400.4|11397.3|1
1654040450000|2022-05-31 23:40:50|11400.8|11396.8|11400.8|11396.8|11400.8|11396.8|11400.8|11396.8|2
1654040460000|2022-05-31 23:41:00|11399.2|11396.4|11400.4|11397.6|11400.8|11397.6|11399.2|11396.4|12
1654040470000|2022-05-31 23:41:10|11400|11397.2|11400.4|11397.6|11401.5|11397.6|11399.2|11396.4|2
1654040480000|2022-05-31 23:41:20|11400.2|11397.4|11400.4|11397.6|11401.3|11397.6|11399.4|11396.6|3
1654040490000|2022-05-31 23:41:30|11400.8|11396.8|11400.8|11396.8|11400.8|11396.8|11400.8|11396.8|0
1654040500000|2022-05-31 23:41:40|11400.4|11397.6|11401.5|11397.5|11401.5|11397.9|11400.4|11397.5|0
1654040510000|2022-05-31 23:41:50|11401.8|11397.8|11402.5|11398.5|11402.5|11398.5|11401.8|11397.8|1
1654040520000|2022-05-31 23:42:00|11402.4|11399.6|11402.6|11399.8|11402.9|11400.1|11402.4|11398.7|0
1654040550000|2022-05-31 23:42:30|||||||||1
1654040580000|2022-05-31 23:43:00|11402.2|11399.4|11399|11396.2|11402.2|11399.4|11399|11396.2|2
1654040590000|2022-05-31 23:43:10|11399.3|11395.3|11399.3|11395.3|11399.3|11395.3|11399.3|11395.3|1
1654040600000|2022-05-31 23:43:20|11398.4|11395.6|11398.2|11395.4|11398.4|11395.6|11398.2|11395.4|0
1654040610000|2022-05-31 23:43:30|11398.5|11395.7|11399.4|11396.6|11399.6|11396.8|11398.5|11395.7|3
1654040620000|2022-05-31 23:43:40|11399.6|11396.8|11399.2|11396.4|11399.9|11397.1|11399.2|11395.5|1
1654040640000|2022-05-31 23:44:00|11399.6|11396.8|11399.7|11395.7|11399.9|11397.1|11399.4|11395.7|1
1654040670000|2022-05-31 23:44:30|11399.6|11396.8|11399.7|11395.7|11399.7|11396.8|11399.6|11395.7|1
1654040680000|2022-05-31 23:44:40|11399.4|11396.6|11399.4|11396.6|11399.4|11396.6|11399.4|11396.6|0
1654040690000|2022-05-31 23:44:50|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|1
1654040710000|2022-05-31 23:45:10|11399.4|11396.6|11399.4|11396.6|11399.4|11396.6|11399.4|11396.6|0
1654040720000|2022-05-31 23:45:20|11397.4|11394.6|11397.4|11394.6|11397.4|11394.6|11397.4|11394.6|9
1654040730000|2022-05-31 23:45:30|11396.9|11394.1|11397.4|11394.6|11397.4|11394.6|11396.9|11394.1|3
1654040760000|2022-05-31 23:46:00|11397.6|11394.8|11400.5|11396.5|11400.5|11396.6|11397.6|11394.5|3
1654040770000|2022-05-31 23:46:10|11399.4|11396.6|11399.4|11396.6|11399.4|11396.6|11399.4|11396.6|3
1654040780000|2022-05-31 23:46:20|11399.7|11395.7|11399.4|11396.6|11399.7|11396.6|11399.4|11395.7|0
1654040790000|2022-05-31 23:46:30|11399.9|11397.1|11399.9|11397.1|11399.9|11397.1|11399.9|11397.1|0
1654040800000|2022-05-31 23:46:40|11399.4|11396.6|11399.4|11396.6|11399.4|11396.6|11399.4|11396.6|0
1654040830000|2022-05-31 23:47:10|11398.9|11396.1|11399.4|11396.6|11399.4|11396.6|11398.9|11396.1|2
1654040850000|2022-05-31 23:47:30|11400.3|11396.3|11400.2|11397.4|11400.3|11397.4|11400.2|11396.3|2
1654040860000|2022-05-31 23:47:40|11399.9|11397.1|11400.4|11397.6|11400.4|11397.6|11399.9|11397.1|0
1654040880000|2022-05-31 23:48:00|11400.7|11397.9|11400.9|11398.1|11401.5|11398.1|11400.4|11397.5|5
1654040890000|2022-05-31 23:48:10|11401.9|11399.1|11401.9|11399.1|11401.9|11399.1|11401.9|11399.1|1
1654040900000|2022-05-31 23:48:20|11402.4|11399.6|11403.4|11400.6|11403.4|11400.6|11402.4|11399.6|2
1654040910000|2022-05-31 23:48:30|11403.7|11400.9|11405.4|11402.6|11405.7|11402.6|11403.7|11400.9|2
1654040920000|2022-05-31 23:48:40|11405.7|11401.7|11405.7|11401.7|11405.7|11401.8|11404.6|11401.7|2
1654040930000|2022-05-31 23:48:50|11405.4|11402.6|11405.7|11401.7|11405.7|11402.6|11405.4|11401.7|2
1654040940000|2022-05-31 23:49:00|11405.4|11402.6|11405.4|11402.6|11405.4|11402.6|11405.4|11402.6|0
1654040950000|2022-05-31 23:49:10|11406.5|11402.5|11406.7|11402.7|11406.7|11402.7|11406.5|11402.5|4
1654040960000|2022-05-31 23:49:20|||||||||1
1654040980000|2022-05-31 23:49:40|11405.5|11402.2|11406.7|11402.7|11406.7|11402.7|11405.5|11402.1|1
1654041000000|2022-05-31 23:50:00|11405.8|11403|11405.6|11402.8|11405.9|11403.1|11405.6|11402.8|3
1654041010000|2022-05-31 23:50:10|||||||||1
1654041020000|2022-05-31 23:50:20|11405.8|11403|11406.7|11402.7|11406.7|11403.6|11405.3|11402.5|7
1654041030000|2022-05-31 23:50:30|11405.5|11402.3|11405.5|11402.7|11405.5|11402.7|11405.1|11402.3|0
1654041040000|2022-05-31 23:50:40|11405.1|11402.3|11406.7|11402.7|11406.7|11403.6|11405.1|11402.2|2
1654041050000|2022-05-31 23:50:50|11406.5|11402.5|11405.8|11403|11406.7|11403.6|11405.6|11402.5|2
1654041060000|2022-05-31 23:51:00|11405.6|11402.8|11405.6|11402.8|11405.6|11402.8|11405.6|11402.8|0
1654041070000|2022-05-31 23:51:10|11405.8|11403|11406.7|11402.7|11406.7|11403.6|11405.8|11402.7|4
1654041080000|2022-05-31 23:51:20|11406.5|11402.5|11404.4|11401.6|11406.5|11402.8|11404.4|11401.6|3
1654041100000|2022-05-31 23:51:40|11403.4|11400.6|11400.4|11397.6|11403.4|11400.6|11400.4|11397.6|13
1654041120000|2022-05-31 23:52:00|11400.7|11396.7|11399.4|11396.6|11400.7|11397|11399.4|11396.6|1
1654041130000|2022-05-31 23:52:10|11399.7|11395.7|11400.7|11396.7|11400.7|11397.6|11399.7|11395.7|3
1654041140000|2022-05-31 23:52:20|11401.8|11397.8|11403.5|11399.5|11403.5|11399.5|11401.8|11397.8|4
1654041150000|2022-05-31 23:52:30|11403.7|11399.7|11403.7|11399.7|11404.5|11400.6|11403.4|11399.7|0
1654041160000|2022-05-31 23:52:40|||||||||2
1654041190000|2022-05-31 23:53:10|11403.1|11399.1|11402.5|11398.5|11403.1|11399.1|11402.5|11398.5|0
1654041210000|2022-05-31 23:53:30|11402.4|11398.4|11400.7|11396.7|11402.4|11398.4|11400.3|11396.7|2
1654041230000|2022-05-31 23:53:50|11400.3|11397.5|11400.7|11396.7|11400.9|11397.5|11400.3|11396.7|1
1654041240000|2022-05-31 23:54:00|11400.3|11397.5|11400.7|11396.7|11400.9|11397.5|11400.3|11396.7|0
1654041250000|2022-05-31 23:54:10|11400.3|11397.5|11400.3|11397.5|11400.3|11397.5|11400.3|11397.5|0
1654041260000|2022-05-31 23:54:20|11399.9|11397.1|11395.4|11391.4|11399.9|11397.1|11395.1|11391.4|15
1654041280000|2022-05-31 23:54:40|11394.6|11391.8|11391.1|11388.3|11395.4|11391.8|11391.1|11388.3|14
1654041290000|2022-05-31 23:54:50|11391.3|11388.5|11394|11391.2|11397.2|11392|11391.3|11388.5|18
1654041300000|2022-05-31 23:55:00|11393.6|11390.8|11393.5|11390.7|11395.4|11391.8|11392.6|11389.8|14
1654041310000|2022-05-31 23:55:10|11392.3|11389.5|11392.3|11389.5|11392.3|11389.5|11392.1|11389.3|2
1654041320000|2022-05-31 23:55:20|11392.6|11389.8|11394.4|11390.4|11394.4|11390.4|11392.6|11389.4|7
1654041330000|2022-05-31 23:55:30|11394.1|11391.3|11394.3|11391.5|11395.4|11391.5|11394.1|11390.7|1
1654041340000|2022-05-31 23:55:40|11394.7|11390.7|11393.6|11390.8|11394.7|11391.5|11393.6|11390.7|1
1654041360000|2022-05-31 23:56:00|11394.4|11390.4|11398.4|11394.4|11398.4|11394.4|11394.3|11390.4|5
1654041370000|2022-05-31 23:56:10|11397.9|11393.9|11398.4|11394.4|11398.9|11395.1|11397.6|11393.7|6
1654041380000|2022-05-31 23:56:20|11396.7|11393.9|11395.2|11391.2|11396.7|11393.9|11394.3|11391.2|4
1654041390000|2022-05-31 23:56:30|11395.4|11391.4|11395.3|11392.5|11395.4|11392.5|11395.1|11391.4|0
1654041420000|2022-05-31 23:57:00|11394.6|11391.8|11393.3|11390.5|11394.6|11391.8|11393.3|11390.5|2
1654041430000|2022-05-31 23:57:10|11392.8|11390|11391.1|11388.3|11392.8|11390|11391.1|11388.3|5
1654041440000|2022-05-31 23:57:20|11391|11388.2|11389.1|11385.1|11391|11388.2|11388.8|11385.1|11
1654041450000|2022-05-31 23:57:30|11388.2|11384.2|11383.8|11381|11388.2|11384.2|11383.8|11378.9|17
1654041460000|2022-05-31 23:57:40|11383.6|11380.8|11383.9|11381.1|11385.9|11381.3|11383.6|11377.9|7
1654041470000|2022-05-31 23:57:50|11385|11381|11384.1|11381.3|11385.2|11381.8|11384.1|11381|0
1654041490000|2022-05-31 23:58:10|11383.9|11381.1|11382.3|11379.5|11385.9|11381.1|11382.3|11377.9|11
1654041500000|2022-05-31 23:58:20|11382.6|11379.8|11382.6|11378.6|11382.6|11379.8|11381.5|11378.4|5
1654041510000|2022-05-31 23:58:30|11382.3|11379.5|11382.3|11379.5|11382.3|11379.5|11382.3|11379.5|3
1654041520000|2022-05-31 23:58:40|11382.6|11378.6|11381.5|11378.7|11382.6|11378.7|11381.5|11378.6|1
1654041530000|2022-05-31 23:58:50|||||||||1
1654041550000|2022-05-31 23:59:10|11382.4|11378.4|11384.3|11381.5|11384.3|11381.5|11382.4|11378.4|4
1654041560000|2022-05-31 23:59:20|11384.1|11381.3|11384.4|11380.4|11386.9|11381.3|11384.1|11378.9|3
1654041570000|2022-05-31 23:59:30|11386.9|11378.9|11386.9|11378.9|11386.9|11378.9|11386.9|11378.9|0
1654041580000|2022-05-31 23:59:40|11384.6|11380.6|11385.4|11381.4|11387.7|11383|11384.4|11379.7|5
1654041590000|2022-05-31 23:59:50|11385.2|11381.2|11385.4|11381.4|11385.4|11381.4|11385.2|11381.2|2
1654041600000|2022-06-01 00:00:00|11386.1|11382.1|11393.2|11389.2|11398.4|11394.4|11386.1|11379.9|44
1654041610000|2022-06-01 00:00:10|11391.4|11387.4|11393.2|11389.2|11395.3|11392.5|11389.2|11385.2|16
1654041620000|2022-06-01 00:00:20|11393.1|11390.3|11395.1|11392.3|11395.2|11392.3|11393.1|11389.4|2
1654041630000|2022-06-01 00:00:30|11393.8|11391|11395.1|11392.3|11395.2|11392.3|11393.1|11390|0
1654041640000|2022-06-01 00:00:40|11394.8|11392|11397.2|11393.2|11398.1|11395.3|11393.1|11390.2|14
1654041650000|2022-06-01 00:00:50|11396.1|11393.3|11402.2|11398.2|11403.1|11400.3|11396.1|11393.2|17
1654041660000|2022-06-01 00:01:00|11402.9|11400.1|11401.1|11398.3|11403.6|11400.8|11400.6|11397.8|12
1654041670000|2022-06-01 00:01:10|11401.6|11398.8|11401.9|11399.1|11402.2|11399.3|11401.6|11398.2|0
1654041680000|2022-06-01 00:01:20|11402.1|11399.3|11401.1|11398.3|11402.1|11399.3|11401.1|11398.3|1
1654041690000|2022-06-01 00:01:30|11402.2|11398.2|11405.8|11403|11406.4|11403.3|11401.6|11398.2|27
1654041700000|2022-06-01 00:01:40|11405.3|11402.5|11407.6|11404.8|11408.9|11405|11405.3|11402.5|18
1654041710000|2022-06-01 00:01:50|11408.6|11405.8|11400.6|11397.8|11408.9|11405.8|11400.6|11397.8|16
1654041720000|2022-06-01 00:02:00|11401.3|11398.5|11395.7|11391.7|11401.3|11398.5|11392.8|11389.9|23
1654041730000|2022-06-01 00:02:10|11395.6|11392.8|11392.6|11389.8|11396.7|11393.8|11392.6|11389.4|7
1654041740000|2022-06-01 00:02:20|11393.7|11389.7|11391.8|11389|11394.9|11391|11391.6|11388.8|3
1654041750000|2022-06-01 00:02:30|11390.2|11387.4|11386.9|11382.9|11391.3|11387.4|11386.8|11382.9|8
1654041760000|2022-06-01 00:02:40|11386.6|11383.8|11390.7|11386.7|11391.6|11388.8|11386.6|11383.8|8
1654041770000|2022-06-01 00:02:50|11390.9|11386.9|11384.3|11381.5|11390.9|11387|11383.8|11381|12
1654041780000|2022-06-01 00:03:00|11384.6|11381.8|11394.8|11392|11398.2|11395|11383.8|11381|45
1654041790000|2022-06-01 00:03:10|11392.8|11390|11392.8|11390|11394.3|11391.5|11392.4|11389.6|3
1654041800000|2022-06-01 00:03:20|11393.2|11390.4|11393.8|11391|11393.8|11391|11392.8|11389.7|1
1654041810000|2022-06-01 00:03:30|11394.3|11391.5|11395.8|11393|11397.9|11395|11394.3|11391.5|3
1654041820000|2022-06-01 00:03:40|11395.6|11392.8|11394.9|11390.9|11395.6|11392.8|11394.8|11390.9|3
1654041830000|2022-06-01 00:03:50|11394.6|11391.8|11398.3|11395.5|11398.8|11396|11393.8|11390.2|10
1654041840000|2022-06-01 00:04:00|11398.1|11395.3|11391.8|11389|11398.1|11395.3|11390.8|11388|13
1654041850000|2022-06-01 00:04:10|11391.2|11387.2|11393.6|11390.8|11393.9|11391|11386.8|11382.9|12
1654041860000|2022-06-01 00:04:20|11394.2|11390.2|11396.1|11393.3|11396.5|11393.3|11392.8|11389.9|8
1654041870000|2022-06-01 00:04:30|11395.8|11393|11397.9|11393.9|11398.2|11395|11395.1|11391.9|2
1654041880000|2022-06-01 00:04:40|11400.2|11392.2|11396.6|11393.8|11400.2|11396|11396.6|11392.2|7
1654041890000|2022-06-01 00:04:50|11396.8|11394|11403.1|11400.3|11405.2|11402.3|11396.6|11393.8|31
1654041900000|2022-06-01 00:05:00|11403.9|11399.9|11403.1|11399.1|11405.2|11402|11398.1|11394.9|21
1654041910000|2022-06-01 00:05:10|11402.8|11400|11409.3|11406.5|11410.1|11406.5|11402|11399.2|28
1654041920000|2022-06-01 00:05:20|11409.5|11406.7|11412.8|11410|11414.1|11410.1|11409.5|11405.6|31
1654041930000|2022-06-01 00:05:30|11413.9|11409.9|11420.3|11417.5|11422.1|11419.3|11411.3|11407.9|87
1654041940000|2022-06-01 00:05:40|11419.8|11417|11417.9|11413.9|11422.4|11417|11417.9|11413.9|23
1654041950000|2022-06-01 00:05:50|11417|11414.2|11419.8|11417|11420.9|11417.2|11416.8|11414|6
1654041960000|2022-06-01 00:06:00|11421.3|11418.5|11422.8|11420|11426.3|11423.5|11421.3|11418.5|34
1654041970000|2022-06-01 00:06:10|11427.6|11424.8|11425.8|11423|11429.2|11425|11425.8|11421.2|33
1654041980000|2022-06-01 00:06:20|11426.4|11423.6|11427|11424.2|11431.8|11429|11426.4|11423.6|31
1654041990000|2022-06-01 00:06:30|11426.8|11424|11431.8|11429|11434.1|11431|11426.8|11423.9|91
1654042000000|2022-06-01 00:06:40|11431.5|11428.7|11434.8|11432|11438.4|11435.6|11431.3|11428.5|48
1654042010000|2022-06-01 00:06:50|11434.6|11431.8|11434.6|11431.8|11437.7|11433.8|11434.1|11430.7|52
1654042020000|2022-06-01 00:07:00|11434.9|11430.9|11432.5|11429.7|11435.1|11432|11431.5|11428.7|21
1654042030000|2022-06-01 00:07:10|11432.3|11429.5|11432.8|11430|11433.3|11430.5|11430.5|11427.7|16
1654042040000|2022-06-01 00:07:20|11432.9|11428.9|11430.8|11428|11433.3|11430.5|11430.8|11428|9
1654042050000|2022-06-01 00:07:30|11430.3|11427.5|11427.8|11425|11432.3|11429.5|11427.8|11425|29
1654042060000|2022-06-01 00:07:40|11427|11424.2|11427|11424.2|11430.6|11426.6|11426.3|11423.5|9
1654042070000|2022-06-01 00:07:50|11427.1|11423.1|11427|11424.2|11427.9|11424.5|11426|11423.1|5
1654042080000|2022-06-01 00:08:00|11427.9|11423.9|11426.3|11423.5|11428.1|11424.7|11426.3|11423.1|4
1654042090000|2022-06-01 00:08:10|11429.8|11425.8|11433.8|11431|11434.1|11431|11429.8|11425.8|25
1654042100000|2022-06-01 00:08:20|11434.1|11430.1|11426.8|11424|11434.1|11431|11426.8|11424|13
1654042110000|2022-06-01 00:08:30|11427.8|11425|11425.8|11423|11427.9|11425|11425.8|11422.7|4
1654042120000|2022-06-01 00:08:40|11426.3|11423.5|11422.8|11420|11426.8|11424|11422.3|11419.5|7
1654042130000|2022-06-01 00:08:50|11423|11420.2|11424.8|11422|11425.1|11422|11422.8|11420|2
1654042140000|2022-06-01 00:09:00|11425.1|11422.3|11422.8|11420|11425.1|11422.3|11422.8|11420|2
1654042150000|2022-06-01 00:09:10|11422.5|11419.7|11422.8|11420|11422.8|11420|11422.3|11419.5|3
1654042160000|2022-06-01 00:09:20|11422.1|11419.3|11420|11417.2|11422.1|11419.3|11419.8|11417|26
1654042170000|2022-06-01 00:09:30|11420.2|11417.4|11423.8|11421|11424.7|11421.8|11420|11417.2|11
1654042180000|2022-06-01 00:09:40|11423.9|11419.9|11423|11420.2|11426.6|11423.8|11422.7|11419.1|18
1654042190000|2022-06-01 00:09:50|11423.5|11420.7|11421.8|11419|11424.6|11421.4|11420.8|11418|5
1654042200000|2022-06-01 00:10:00|11421.6|11418.8|11418|11415.2|11421.6|11418.8|11416.8|11414|19
1654042210000|2022-06-01 00:10:10|11419.3|11415.3|11419.5|11416.7|11420|11417.2|11418|11415.2|1
1654042220000|2022-06-01 00:10:20|11419|11416.2|11419|11416.2|11419|11416.2|11419|11416.2|1
1654042230000|2022-06-01 00:10:30|11418.2|11415.4|11418|11415.2|11419|11416.2|11417|11414.2|6
1654042240000|2022-06-01 00:10:40|11418.3|11415.5|11419|11416.2|11419|11416.2|11418.3|11415.5|1
1654042250000|2022-06-01 00:10:50|11418.5|11415.7|11419|11416.2|11419|11416.2|11418.5|11415.7|1
1654042260000|2022-06-01 00:11:00|11418.7|11415.9|11414.5|11411.7|11419.3|11416.5|11414|11411.1|14
1654042270000|2022-06-01 00:11:10|11414.2|11411.4|11415|11412.2|11415|11412.2|11413.7|11410.9|9
1654042280000|2022-06-01 00:11:20|11416|11413.2|11416|11413.2|11418.3|11415.2|11415|11412.2|13
1654042290000|2022-06-01 00:11:30|11417.6|11413.6|11417.9|11413.9|11417.9|11414.2|11417|11413.1|5
1654042300000|2022-06-01 00:11:40|11417.3|11413.3|11416|11413.2|11417.3|11413.3|11415|11411.9|2
1654042310000|2022-06-01 00:11:50|11416.6|11413.8|11418.8|11416|11418.8|11416|11416.6|11413.8|5
1654042320000|2022-06-01 00:12:00|11419.1|11416.3|11415|11412.2|11419.6|11416.8|11414|11410.6|19
1654042330000|2022-06-01 00:12:10|11415.2|11412.4|11417|11414.2|11417.1|11414.2|11415.2|11412.4|2
1654042350000|2022-06-01 00:12:30|11415.1|11412.3|11413.1|11409.1|11415.1|11412.3|11413|11409.1|2
1654042360000|2022-06-01 00:12:40|11412.2|11409.4|11411|11408.2|11413|11410.2|11410.5|11407.7|8
1654042370000|2022-06-01 00:12:50|11410|11407.2|11410.4|11407.6|11411.5|11408.7|11409.2|11406.4|13
1654042380000|2022-06-01 00:13:00|11410|11407.2|11410|11407.2|11411.1|11408.2|11410|11406.1|14
1654042390000|2022-06-01 00:13:10|11410.9|11406.9|11411|11408.2|11411.1|11408.2|11410|11406.9|3
1654042400000|2022-06-01 00:13:20|11410.4|11407.6|11409|11406.2|11410.4|11407.6|11409|11406.2|7
1654042410000|2022-06-01 00:13:30|11408.7|11405.9|11411.1|11407.1|11411.1|11407.1|11406|11403.2|7
1654042420000|2022-06-01 00:13:40|11411.6|11407.6|11411.1|11407.1|11413.3|11410.5|11410.2|11407.1|10
1654042430000|2022-06-01 00:13:50|11410.2|11407.4|11410.2|11407.4|11410.2|11407.4|11410.2|11407.4|0
1654042440000|2022-06-01 00:14:00|11410|11407.2|11410|11407.2|11412.1|11408.2|11410|11407.1|5
1654042450000|2022-06-01 00:14:10|11410.5|11407.7|11411|11408.2|11413.1|11410|11410|11407.2|6
1654042460000|2022-06-01 00:14:20|11411.5|11408.7|11411|11408.2|11412.1|11409.2|11411|11408.1|1
1654042470000|2022-06-01 00:14:30|11411.3|11408.5|11410.5|11407.7|11411.3|11408.5|11410.5|11407.7|2
1654042480000|2022-06-01 00:14:40|11410.7|11407.9|11409.5|11406.7|11411.3|11408.2|11409|11406.2|12
1654042500000|2022-06-01 00:15:00|11410|11407.2|11411|11408.2|11411|11408.2|11409|11406.1|10
1654042510000|2022-06-01 00:15:10|11411.3|11408.5|11411.3|11408.5|11414.5|11411.7|11410|11407.1|13
1654042520000|2022-06-01 00:15:20|11411.8|11409|11410.9|11406.9|11411.8|11409|11410|11406.3|3
1654042530000|2022-06-01 00:15:30|11410.3|11406.3|11408.5|11405.7|11410.3|11406.3|11408|11404.1|8
1654042540000|2022-06-01 00:15:40|11408|11405.2|11406.3|11403.5|11408|11405.2|11406|11403.2|3
1654042550000|2022-06-01 00:15:50|11406.9|11404.1|11404|11401.2|11407|11404.2|11404|11400.9|6
1654042560000|2022-06-01 00:16:00|11403|11400.2|11407|11404.2|11407|11404.2|11403|11400.2|12
1654042570000|2022-06-01 00:16:10|11408.1|11404.1|11408|11405.2|11408.8|11406|11406|11403.2|2
1654042580000|2022-06-01 00:16:20|11407.7|11404.9|11404|11401.2|11408.5|11405.7|11404|11401.2|7
1654042590000|2022-06-01 00:16:30|11404.5|11401.7|11406|11403.2|11406.6|11403.2|11404.5|11401.7|2
1654042600000|2022-06-01 00:16:40|11405.4|11402.6|11404.7|11401.9|11405.4|11402.6|11404.5|11401.7|2
1654042610000|2022-06-01 00:16:50|11404.2|11401.4|11399.1|11395.1|11404.3|11401.4|11396.4|11393.6|39
1654042620000|2022-06-01 00:17:00|11398.2|11395.4|11395.2|11392.4|11399.1|11395.4|11393.4|11390.5|15
1654042630000|2022-06-01 00:17:10|11397.2|11389.2|11392.4|11389.6|11397.2|11391.4|11392.4|11389.2|16
1654042640000|2022-06-01 00:17:20|11391.4|11388.6|11391.2|11388.4|11391.7|11388.9|11390.6|11387.8|12
1654042650000|2022-06-01 00:17:30|11390.7|11387.9|11393.6|11390.8|11393.9|11391.1|11390.4|11387.3|18
1654042660000|2022-06-01 00:17:40|11393.4|11390.6|11393.4|11390.6|11393.4|11390.6|11393.4|11390.6|0
1654042670000|2022-06-01 00:17:50|11393.7|11390.9|11390.4|11387.6|11393.7|11390.9|11390.4|11387.6|8
1654042680000|2022-06-01 00:18:00|11388.4|11385.6|11390.4|11387.6|11391.4|11388.6|11387.4|11384.6|34
1654042690000|2022-06-01 00:18:10|11390.7|11386.7|11391.4|11388.6|11392.4|11389.6|11390.7|11386.7|4
1654042700000|2022-06-01 00:18:20|11391.2|11388.4|11393|11390.2|11393|11390.2|11391.2|11388.4|4
1654042710000|2022-06-01 00:18:30|11394.7|11390.7|11394.3|11390.3|11394.7|11390.7|11394.3|11390.3|3
1654042720000|2022-06-01 00:18:40|11393.7|11389.7|11393.2|11390.4|11393.7|11390.4|11392.4|11389.3|2
1654042730000|2022-06-01 00:18:50|11392.6|11389.8|11392.4|11389.6|11393.5|11390.6|11392.4|11389.3|2
1654042740000|2022-06-01 00:19:00|11392.1|11389.3|11388.4|11385.6|11392.1|11389.3|11387.4|11384.6|8
1654042750000|2022-06-01 00:19:10|11388.6|11385.8|11388.4|11385.6|11389.7|11386.6|11388.4|11385.5|3
1654042760000|2022-06-01 00:19:20|11389.1|11386.3|11389.4|11386.6|11389.4|11386.6|11389.1|11386.3|0
1654042770000|2022-06-01 00:19:30|11390|11387.2|11392.3|11388.3|11392.3|11388.6|11387.9|11383.8|11
1654042780000|2022-06-01 00:19:40|11392.7|11388.7|11392.5|11388.5|11392.7|11389.6|11391.4|11388.3|1
1654042790000|2022-06-01 00:19:50|11391.9|11389.7|11393.2|11390.4|11393.2|11390.4|11390.9|11388.1|4
1654042800000|2022-06-01 00:20:00|11393.4|11390.6|11391.4|11388.6|11393.4|11390.6|11391.4|11388.6|10
1654042810000|2022-06-01 00:20:10|11391.2|11388.4|11387.4|11384.6|11391.5|11388.4|11387.4|11384.6|4
1654042820000|2022-06-01 00:20:20|11387.7|11383.7|11387.4|11384.6|11387.7|11384.6|11385.4|11382.6|15
1654042830000|2022-06-01 00:20:30|11387.1|11384.3|11387.1|11384.3|11387.6|11384.8|11387.1|11384.3|1
1654042840000|2022-06-01 00:20:40|11386.1|11383.3|11385.6|11382.8|11387.1|11384.3|11385.1|11382.3|3
1654042850000|2022-06-01 00:20:50|11385.3|11382.5|11385.6|11382.8|11385.6|11382.8|11385.1|11382.3|3
1654042860000|2022-06-01 00:21:00|11385.8|11383|11387.6|11384.8|11388.1|11385.3|11385.6|11382.5|5
1654042870000|2022-06-01 00:21:10|11388.9|11384.9|11387.6|11384.8|11389.6|11386.8|11387.6|11384.8|4
1654042880000|2022-06-01 00:21:20|11388.2|11385.4|11385.9|11383.1|11388.7|11385.6|11385.4|11382.5|4
1654042890000|2022-06-01 00:21:30|11386.2|11383.4|11386.4|11383.6|11386.7|11383.9|11385.9|11383.1|4
1654042900000|2022-06-01 00:21:40|11385.8|11383|11388.4|11385.6|11388.9|11386.1|11385.8|11382.5|9
1654042910000|2022-06-01 00:21:50|11389.3|11385.3|11389.4|11386.6|11389.4|11386.6|11388.4|11385.3|2
1654042920000|2022-06-01 00:22:00|11389.6|11386.8|11389.6|11386.8|11390.1|11387.3|11389.1|11386.3|1
1654042930000|2022-06-01 00:22:10|11390.1|11387.3|11388.8|11386|11390.1|11387.3|11388.8|11386|2
1654042940000|2022-06-01 00:22:20|11388.6|11385.8|11389.4|11386.6|11389.5|11386.6|11388.6|11385.5|0
1654042950000|2022-06-01 00:22:30|11389.2|11386.4|11389.7|11385.7|11389.9|11387.1|11388.6|11385.7|2
1654042960000|2022-06-01 00:22:40|11389.6|11386.8|11391.6|11388.8|11392.6|11389.8|11388.6|11385.5|6
1654042970000|2022-06-01 00:22:50|11392.6|11389.8|11392.7|11388.7|11392.7|11389.8|11391.6|11388.7|1
1654042980000|2022-06-01 00:23:00|11392.4|11389.6|11391.6|11388.8|11392.6|11389.8|11390.1|11387.3|7
1654042990000|2022-06-01 00:23:10|11392.5|11388.5|11390.6|11387.8|11392.7|11389.6|11390.6|11387.8|1
1654043000000|2022-06-01 00:23:20|11391.7|11387.7|11391.6|11388.8|11391.7|11388.8|11391.6|11387.7|0
1654043010000|2022-06-01 00:23:30|11391.2|11388.4|11393.6|11390.8|11395.4|11392.6|11390.6|11387.5|8
1654043020000|2022-06-01 00:23:40|11394.2|11391.4|11395.1|11392.3|11395.1|11392.3|11394.2|11391.4|0
1654043030000|2022-06-01 00:23:50|11395.3|11392.5|11394.9|11392.1|11395.6|11392.8|11394.9|11392.1|2
1654043040000|2022-06-01 00:24:00|11393.9|11391.1|11394.4|11391.6|11395.4|11392.6|11393.9|11391.1|4
1654043050000|2022-06-01 00:24:10|11395.1|11392.3|11396.4|11393.6|11396.4|11393.6|11394.4|11391.5|5
1654043060000|2022-06-01 00:24:20|11395.8|11393|11395.4|11392.6|11395.8|11393|11395.4|11392.6|5
1654043070000|2022-06-01 00:24:30|11395.9|11393.1|11397.9|11395.1|11397.9|11395.1|11395.9|11393.1|3
1654043080000|2022-06-01 00:24:40|11397.6|11394.8|11395.4|11392.6|11397.7|11394.8|11394.4|11391.5|5
1654043090000|2022-06-01 00:24:50|11395.6|11392.8|11395.4|11392.6|11395.9|11393.1|11394.6|11391.8|1
1654043100000|2022-06-01 00:25:00|11393.4|11390.6|11393.4|11390.6|11393.9|11391.1|11393.4|11390.6|5
1654043110000|2022-06-01 00:25:10|11393.1|11390.3|11393.1|11390.3|11393.1|11390.3|11393.1|11390.3|0
1654043120000|2022-06-01 00:25:20|11393.9|11391.1|11396.4|11393.6|11396.4|11393.6|11393.9|11391.1|3
1654043130000|2022-06-01 00:25:30|11396.5|11392.5|11396.5|11392.5|11396.7|11393.6|11395.7|11391.7|2
1654043140000|2022-06-01 00:25:40|11396.1|11393.3|11397.1|11394.3|11397.5|11394.6|11395.4|11391.7|4
1654043150000|2022-06-01 00:25:50|11397.4|11394.6|11397.4|11394.6|11397.9|11395.1|11397.3|11394.5|2
1654043160000|2022-06-01 00:26:00|11397.1|11394.3|11396.8|11394|11398.5|11394.8|11396.8|11394|2
1654043170000|2022-06-01 00:26:10|11396.9|11394.1|11396.6|11393.8|11397.7|11394.1|11395.4|11392.6|2
1654043180000|2022-06-01 00:26:20|11396.4|11393.6|11397.4|11394.6|11397.4|11394.6|11395.4|11392.2|3
1654043190000|2022-06-01 00:26:30|11395.4|11392.6|11396.4|11393.6|11397.4|11394.6|11395.4|11392.5|10
1654043200000|2022-06-01 00:26:40|11396.7|11392.7|11394.6|11391.8|11396.7|11393.1|11393.8|11390.7|4
1654043210000|2022-06-01 00:26:50|11394|11391.2|11394.6|11391.8|11394.6|11391.8|11393.8|11391|0
1654043220000|2022-06-01 00:27:00|11394.3|11391.5|11393.8|11391|11395.5|11392.6|11393.8|11390.7|6
1654043230000|2022-06-01 00:27:10|11394|11391.2|11393.8|11391|11394.9|11391.2|11393.5|11390.7|6
1654043250000|2022-06-01 00:27:30|11393.3|11390.5|11392.6|11389.8|11393.4|11390.6|11392.1|11389.3|7
1654043260000|2022-06-01 00:27:40|||||||||1
1654043270000|2022-06-01 00:27:50|11392.9|11390.1|11392.6|11389.8|11392.9|11390.1|11392.4|11389.6|3
1654043280000|2022-06-01 00:28:00|11390.6|11387.8|11392.7|11388.7|11392.7|11388.7|11389.4|11386.6|13
1654043290000|2022-06-01 00:28:10|11392.4|11389.6|11390.8|11388|11392.7|11389.6|11390.8|11388|1
1654043300000|2022-06-01 00:28:20|11390.3|11387.5|11390.3|11387.5|11390.7|11387.8|11389.1|11386.3|6
1654043310000|2022-06-01 00:28:30|11389.6|11386.8|11389.6|11386.8|11389.6|11386.8|11389.6|11386.8|1
1654043320000|2022-06-01 00:28:40|11389.8|11387|11391.3|11388.5|11391.3|11388.5|11389.8|11387|1
1654043330000|2022-06-01 00:28:50|11390.9|11388.1|11388.3|11385.5|11390.9|11388.1|11388.3|11385.5|9
1654043340000|2022-06-01 00:29:00|11388.8|11386|11390.1|11387.3|11390.1|11387.3|11388.8|11386|1
1654043350000|2022-06-01 00:29:10|11390.3|11387.5|11390.3|11387.5|11391.2|11388.3|11389.8|11387|1
1654043360000|2022-06-01 00:29:20|11390.6|11387.8|11390.3|11387.5|11391.1|11388.3|11390.3|11387.5|1
1654043370000|2022-06-01 00:29:30|11391.1|11388.3|11391.1|11388.3|11391.1|11388.3|11390.8|11388|1
1654043380000|2022-06-01 00:29:40|11390.3|11387.5|11390.3|11387.5|11390.3|11387.5|11390.3|11387.5|0
1654043390000|2022-06-01 00:29:50|11391.2|11387.2|11390.3|11387.5|11391.2|11388.4|11390.3|11387.2|1
1654043400000|2022-06-01 00:30:00|11390.1|11387.3|11388.3|11385.5|11390.1|11387.3|11387.8|11385|3
1654043410000|2022-06-01 00:30:10|11387.8|11385|11388.3|11385.5|11388.6|11385.8|11387.8|11385|1
1654043420000|2022-06-01 00:30:20|11388.9|11386.1|11388.6|11385.8|11391.4|11387.8|11388.6|11385.4|10
1654043430000|2022-06-01 00:30:30|11388.3|11385.5|11396.3|11393.5|11396.6|11393.8|11388.3|11385.2|12
1654043440000|2022-06-01 00:30:40|11396.8|11394|11397.6|11394.8|11398.6|11395.8|11396.3|11393.5|5
1654043450000|2022-06-01 00:30:50|11398.4|11395.6|11397.6|11394.8|11398.8|11396|11397.6|11394.8|7
1654043460000|2022-06-01 00:31:00|11398.4|11394.4|11397.8|11395|11398.7|11395.8|11396.8|11394|6
1654043470000|2022-06-01 00:31:10|11397.6|11394.8|11396.8|11394|11397.8|11395|11395.3|11392.4|2
1654043480000|2022-06-01 00:31:20|11396.6|11393.8|11395.6|11392.8|11396.6|11393.8|11394.3|11391.5|1
1654043490000|2022-06-01 00:31:30|11395.3|11392.5|11395.8|11393|11395.8|11393|11395.1|11392.3|1
1654043500000|2022-06-01 00:31:40|11395.3|11392.5|11395.3|11392.5|11395.3|11392.5|11395.3|11392.5|1
1654043520000|2022-06-01 00:32:00|11394.9|11392.1|11399.3|11396.5|11399.8|11397|11394.9|11392.1|13
1654043530000|2022-06-01 00:32:10|11398.3|11395.5|11398.3|11395.5|11399.3|11396.5|11398.3|11395.5|1
1654043540000|2022-06-01 00:32:20|11398|11395.2|11398.3|11395.5|11399.8|11397|11397.5|11394.7|6
1654043550000|2022-06-01 00:32:30|11399.3|11396.5|11400.4|11396.4|11400.8|11398|11399.3|11396.4|5
1654043560000|2022-06-01 00:32:40|11399.5|11396.7|11399.3|11396.5|11400.3|11397.5|11399.3|11396.5|3
1654043580000|2022-06-01 00:33:00|11399|11396.2|11399.3|11396.5|11399.3|11396.5|11398.3|11395.5|3
1654043590000|2022-06-01 00:33:10|11401.8|11397.8|11400.3|11397.5|11402.6|11399.5|11400.1|11396.4|7
1654043600000|2022-06-01 00:33:20|11399.8|11397|11399.3|11396.5|11399.8|11397|11399.3|11396.5|1
1654043620000|2022-06-01 00:33:40|11400|11397.2|11401.3|11398.5|11401.3|11398.5|11400|11397.2|3
1654043630000|2022-06-01 00:33:50|11400.8|11398|11401.3|11398.5|11401.3|11398.5|11400.8|11398|0
1654043640000|2022-06-01 00:34:00|11401.6|11398.8|11401.3|11398.5|11401.6|11398.8|11401.1|11397.4|4
1654043650000|2022-06-01 00:34:10|11404.3|11401.5|11408.3|11405.5|11409.6|11406.5|11404.3|11401.5|93
1654043660000|2022-06-01 00:34:20|11408.1|11405.3|11408.8|11406|11408.8|11406|11407.9|11404.4|3
1654043670000|2022-06-01 00:34:30|11408.5|11405.7|11408.3|11405.5|11408.5|11405.7|11408.3|11405.5|1
1654043680000|2022-06-01 00:34:40|11407.3|11404.5|11407.8|11405|11407.8|11405|11405.8|11403|4
1654043690000|2022-06-01 00:34:50|11408|11405.2|11409.5|11406.7|11410.3|11407.5|11407.3|11404.5|14
1654043700000|2022-06-01 00:35:00|11409.3|11406.5|11406.3|11403.5|11409.6|11406.5|11406.3|11403.5|2
1654043710000|2022-06-01 00:35:10|11406.6|11403.8|11407.3|11404.5|11407.6|11404.8|11406.6|11403.8|2
1654043720000|2022-06-01 00:35:20|11407.1|11404.3|11405.3|11402.5|11407.1|11404.3|11405.3|11402.5|6
1654043730000|2022-06-01 00:35:30|11405.6|11402.8|11409.5|11406.7|11409.5|11406.7|11405.3|11402.5|5
1654043740000|2022-06-01 00:35:40|11409.9|11405.9|11410.1|11407.3|11410.1|11407.3|11408.5|11405.7|2
1654043750000|2022-06-01 00:35:50|11410.3|11407.5|11414.5|11411.7|11418.6|11415.5|11410.3|11407.4|55
1654043760000|2022-06-01 00:36:00|11414.8|11410.8|11416.3|11413.5|11416.9|11413.5|11414.1|11410.6|17
1654043770000|2022-06-01 00:36:10|11416.5|11413.7|11415.7|11412.9|11416.5|11413.7|11415.5|11412.7|2
1654043780000|2022-06-01 00:36:20|11416.6|11412.6|11417.3|11414.5|11418|11415.2|11416.3|11412.6|19
1654043790000|2022-06-01 00:36:30|11417.6|11414.8|11415.1|11412.3|11417.6|11414.8|11414.8|11412|9
1654043800000|2022-06-01 00:36:40|11416.3|11413.5|11413.5|11410.7|11417.8|11415|11413.3|11410.5|5
1654043810000|2022-06-01 00:36:50|11414.3|11411.5|11413.3|11410.5|11415.3|11412.5|11413.3|11410.5|6
1654043820000|2022-06-01 00:37:00|11413.5|11410.7|11410.5|11407.7|11413.8|11411|11410.5|11407.7|11
1654043830000|2022-06-01 00:37:10|11409.8|11407|11409.5|11406.7|11410.6|11407.5|11408.8|11406|6
1654043840000|2022-06-01 00:37:20|11409.3|11406.5|11410.6|11407.8|11412.3|11409.5|11409.3|11406.2|11
1654043850000|2022-06-01 00:37:30|11410.8|11408|11410.5|11407.7|11411.3|11408.5|11409|11405.6|4
1654043860000|2022-06-01 00:37:40|11410.8|11406.8|11409.5|11406.7|11410.8|11407|11409.3|11405.6|0
1654043870000|2022-06-01 00:37:50|11409|11406.2|11413.3|11410.5|11413.3|11410.5|11408.3|11405.5|22
1654043880000|2022-06-01 00:38:00|11412.8|11410|11410.3|11407.5|11412.8|11410|11410.3|11407.5|2
1654043890000|2022-06-01 00:38:10|11410.4|11406.4|11409.3|11406.5|11410.4|11406.5|11409.3|11405.4|0
1654043900000|2022-06-01 00:38:20|11409.6|11406.8|11407.3|11404.5|11409.8|11407|11407.3|11404.5|6
1654043910000|2022-06-01 00:38:30|11407.5|11404.7|11404.8|11402|11407.5|11404.7|11404.7|11401.9|7
1654043920000|2022-06-01 00:38:40|11404.5|11401.7|11406.3|11403.5|11406.3|11403.5|11404.2|11401.4|3
1654043930000|2022-06-01 00:38:50|11406.8|11404|11407.3|11404.5|11407.3|11404.5|11406.8|11404|0
1654043940000|2022-06-01 00:39:00|11407.4|11403.4|11405.3|11402.5|11407.4|11403.4|11405.3|11402.5|1
1654043950000|2022-06-01 00:39:10|11405.6|11402.8|11401.5|11398.7|11406.6|11403.5|11401.5|11398.4|23
1654043960000|2022-06-01 00:39:20|11402.1|11399.3|11402.5|11399.7|11402.5|11399.7|11401.5|11398.7|1
1654043970000|2022-06-01 00:39:30|11402.8|11400|11405|11402.2|11405.8|11403|11401.5|11398.7|8
1654043980000|2022-06-01 00:39:40|11404.8|11402|11403.3|11400.5|11404.8|11402|11403.3|11400.1|2
1654043990000|2022-06-01 00:39:50|11403.8|11401|11404.3|11401.5|11404.8|11402|11403.8|11401|1
1654044000000|2022-06-01 00:40:00|11404.5|11401.7|11403.5|11400.7|11405.5|11402.7|11403.5|11400.7|3
1654044010000|2022-06-01 00:40:10|11403.3|11400.5|11404.3|11401.5|11404.6|11401.5|11403.3|11400.5|0
1654044020000|2022-06-01 00:40:20|11405.1|11401.1|11406|11403.2|11407.4|11404.6|11405.1|11401.1|4
1654044030000|2022-06-01 00:40:30|11405.7|11402.9|11406.5|11403.7|11406.5|11403.7|11405.5|11402.7|0
1654044040000|2022-06-01 00:40:40|11406|11403.2|11406.5|11403.7|11407.6|11404.7|11406|11403.2|3
1654044050000|2022-06-01 00:40:50|11407.4|11403.4|11404.5|11401.7|11407.4|11403.9|11404.5|11401.7|1
1654044060000|2022-06-01 00:41:00|11404.8|11402|11403.5|11400.7|11405.5|11402.7|11403.2|11400.4|1
1654044070000|2022-06-01 00:41:10|11403.8|11401|11409.5|11406.7|11409.8|11406.7|11403.8|11401|4
1654044080000|2022-06-01 00:41:20|11408.5|11405.7|11406.5|11403.7|11408.5|11405.7|11406.5|11403.7|2
1654044090000|2022-06-01 00:41:30|11406.8|11404|11405.5|11402.7|11407|11404.2|11405.5|11402.7|1
1654044100000|2022-06-01 00:41:40|11405.8|11403|11409.5|11406.7|11409.5|11406.7|11405.8|11403|7
1654044110000|2022-06-01 00:41:50|11409|11406.2|11408.7|11405.9|11409|11406.2|11407|11403.6|6
1654044120000|2022-06-01 00:42:00|11408.5|11405.7|11407.8|11405|11410|11407.2|11407.5|11404.7|3
1654044130000|2022-06-01 00:42:10|11407.5|11404.7|11407|11404.2|11407.5|11404.7|11407|11404.2|0
1654044140000|2022-06-01 00:42:20|11405.8|11403|11406.5|11403.7|11406.6|11403.7|11405.2|11402.4|8
1654044150000|2022-06-01 00:42:30|11406.3|11403.5|11406.3|11403.5|11406.3|11403.5|11406.3|11403.5|0
1654044160000|2022-06-01 00:42:40|11407.3|11404.5|11408.3|11405.5|11408.3|11405.5|11407.3|11404.5|0
1654044190000|2022-06-01 00:43:10|11408.7|11405.9|11415.3|11412.5|11416.3|11413.5|11408.7|11403.9|21
1654044200000|2022-06-01 00:43:20|11414.7|11411.9|11415.3|11412.5|11415.4|11412.5|11413.3|11410.5|10
1654044210000|2022-06-01 00:43:30|11414.3|11411.5|11414.3|11411.5|11414.3|11411.5|11414.3|11411.5|0
1654044220000|2022-06-01 00:43:40|11414.2|11411.4|11415.6|11411.6|11415.6|11412.4|11414.2|11411.1|1
1654044230000|2022-06-01 00:43:50|11414.7|11411.9|11416.6|11412.6|11416.6|11413.4|11414.2|11411.4|3
1654044240000|2022-06-01 00:44:00|11416.3|11412.3|11412.2|11409.4|11416.6|11413.4|11412.2|11409.4|2
1654044250000|2022-06-01 00:44:10|11412|11409.2|11411.7|11408.9|11412.2|11409.4|11411.7|11408.9|1
1654044260000|2022-06-01 00:44:20|11411.2|11408.4|11412|11409.2|11413.3|11409.7|11411.2|11408.4|2
1654044270000|2022-06-01 00:44:30|11411.7|11408.9|11411.2|11408.4|11412|11409.2|11411.2|11408.4|1
1654044280000|2022-06-01 00:44:40|11410.7|11407.9|11411.5|11408.7|11411.5|11408.7|11410.2|11407.4|1
1654044290000|2022-06-01 00:44:50|11411.8|11407.8|11410.5|11407.7|11411.8|11408.7|11410.2|11407.4|0
1654044300000|2022-06-01 00:45:00|11409.2|11406.4|11410|11407.2|11410|11407.2|11408.7|11405.3|3
1654044310000|2022-06-01 00:45:10|11410.5|11407.7|11410.2|11407.4|11410.5|11407.7|11408.7|11405.6|4
1654044320000|2022-06-01 00:45:20|11409.7|11406.9|11409.2|11406.4|11409.7|11406.9|11409.2|11406.4|1
1654044330000|2022-06-01 00:45:30|11409.5|11406.7|11410.2|11407.4|11410.5|11407.7|11409.5|11406.7|2
1654044340000|2022-06-01 00:45:40|11410.6|11406.6|11410.2|11407.4|11410.6|11407.4|11410.2|11406.6|3
1654044350000|2022-06-01 00:45:50|11409.7|11406.9|11409.5|11406.7|11409.7|11406.9|11409.5|11406.7|1
1654044360000|2022-06-01 00:46:00|11409.7|11406.9|11411.5|11408.7|11412|11409.2|11409.7|11406.9|5
1654044370000|2022-06-01 00:46:10|11411.7|11408.9|11412.2|11409.4|11412.2|11409.4|11411.7|11408.9|1
1654044380000|2022-06-01 00:46:20|11411.7|11408.9|11414.2|11411.4|11414.3|11411.5|11411.7|11408.1|6
1654044390000|2022-06-01 00:46:30|11414|11411.2|11414.1|11410.1|11414.1|11411.2|11413.8|11410.1|6
1654044400000|2022-06-01 00:46:40|11414.3|11410.3|11415.3|11412.5|11415.7|11412.5|11414|11410.3|4
1654044410000|2022-06-01 00:46:50|11415.1|11412.3|11416.6|11412.6|11416.6|11413.4|11415.1|11412.3|9
1654044420000|2022-06-01 00:47:00|11416.2|11413.4|11416.2|11413.4|11417|11414.2|11414.7|11411.9|7
1654044430000|2022-06-01 00:47:10|11417.3|11413.3|11416.6|11412.6|11417.3|11414.2|11416.2|11412.3|5
1654044460000|2022-06-01 00:47:40|11416.5|11412.5|11415.4|11412.6|11416.5|11413.4|11415.4|11412.5|6
1654044470000|2022-06-01 00:47:50|11416.3|11412.3|11418.3|11414.3|11418.3|11414.3|11416.2|11412.3|5
1654044480000|2022-06-01 00:48:00|11418.5|11414.5|11414.9|11412.1|11418.5|11414.6|11414.9|11411.8|2
1654044490000|2022-06-01 00:48:10|11414.7|11411.9|11415.4|11412.6|11415.5|11412.6|11414.7|11411.5|2
1654044500000|2022-06-01 00:48:20|11416.2|11413.4|11416.2|11413.4|11416.2|11413.4|11416.2|11413.4|1
1654044510000|2022-06-01 00:48:30|11416.4|11413.6|11416.4|11413.6|11416.4|11413.6|11416.4|11413.6|0
1654044530000|2022-06-01 00:48:50|11416.2|11413.4|11416.4|11413.6|11416.4|11413.6|11415.9|11413.1|1
1654044540000|2022-06-01 00:49:00|11415.6|11412.8|11414.2|11411.4|11415.6|11412.8|11413.7|11410.3|8
1654044550000|2022-06-01 00:49:10|11413.7|11410.9|11414.2|11411.4|11414.4|11411.6|11413.7|11410.9|13
1654044560000|2022-06-01 00:49:20|11414.4|11411.6|11414.4|11411.6|11414.4|11411.6|11414.4|11411.6|0
1654044570000|2022-06-01 00:49:30|11414.7|11411.9|11416.4|11413.6|11416.4|11413.6|11414.2|11411.4|9
1654044580000|2022-06-01 00:49:40|11417|11414.2|11417.8|11415|11418.1|11415.2|11416.9|11414.1|3
1654044590000|2022-06-01 00:49:50|11419.4|11415.4|11421.9|11419.1|11423.2|11420.4|11418.8|11415.4|18
1654044600000|2022-06-01 00:50:00|11421.2|11418.4|11421.7|11418.9|11421.7|11418.9|11420.4|11417.6|3
1654044610000|2022-06-01 00:50:10|11421.4|11418.6|11418.7|11415.9|11421.4|11418.6|11418.2|11415.4|7
1654044620000|2022-06-01 00:50:20|11418.9|11416.1|11418.5|11414.5|11420.1|11416.6|11417.4|11414.3|2
1654044630000|2022-06-01 00:50:30|11418.2|11415.4|11418.2|11415.4|11418.2|11415.4|11418.2|11415.4|0
1654044640000|2022-06-01 00:50:40|11418.4|11415.6|11418.4|11415.6|11418.4|11415.6|11418.4|11415.6|0
1654044650000|2022-06-01 00:50:50|11418.7|11415.9|11419.7|11416.9|11420.2|11417.4|11417.4|11414.5|10
1654044660000|2022-06-01 00:51:00|11420.8|11416.8|11420.4|11417.6|11420.8|11417.6|11420.4|11416.8|3
1654044670000|2022-06-01 00:51:10|11419.7|11416.9|11418.4|11415.6|11420.4|11417.6|11418.4|11415.6|1
1654044700000|2022-06-01 00:51:40|11419.3|11415.3|11418.4|11415.6|11419.3|11415.6|11418.4|11415.3|6
1654044710000|2022-06-01 00:51:50|11419.8|11415.8|11420.2|11417.4|11421.2|11418.4|11419.2|11415.8|2
1654044720000|2022-06-01 00:52:00|11419.6|11416.8|11420.2|11417.4|11420.2|11417.4|11419.2|11416.4|3
1654044730000|2022-06-01 00:52:10|11419.4|11416.6|11419.4|11416.6|11420.2|11417.4|11419.4|11416.6|2
1654044740000|2022-06-01 00:52:20|11420.5|11416.5|11420.2|11417.4|11420.5|11417.4|11420.2|11416.5|1
1654044750000|2022-06-01 00:52:30|11423.4|11420.6|11423.4|11420.6|11424.2|11421.4|11422.2|11419.4|19
1654044760000|2022-06-01 00:52:40|11424.3|11420.3|11422.4|11419.6|11424.3|11420.8|11422.2|11419.4|6
1654044770000|2022-06-01 00:52:50|11422.5|11418.5|11423.2|11420.4|11423.2|11420.4|11421.1|11418.3|2
1654044780000|2022-06-01 00:53:00|11423.4|11420.6|11422.7|11419.9|11423.4|11420.6|11422.7|11419.9|1
1654044790000|2022-06-01 00:53:10|11422.9|11420.1|11424.2|11421.4|11425.5|11422.4|11422.9|11420.1|4
1654044800000|2022-06-01 00:53:20|11424|11421.2|11423.4|11420.6|11424|11421.2|11422.9|11420.1|4
1654044810000|2022-06-01 00:53:30|11423.7|11420.9|11425.1|11422.3|11425.1|11422.3|11423.4|11420.6|2
1654044820000|2022-06-01 00:53:40|11424.7|11421.9|11424.2|11421.4|11424.7|11421.9|11423.6|11420.8|3
1654044830000|2022-06-01 00:53:50|11424.4|11421.6|11425.9|11423.1|11425.9|11423.1|11424.4|11421.3|6
1654044840000|2022-06-01 00:54:00|11425.6|11422.8|11424.9|11422.1|11425.6|11422.8|11424.9|11422.1|6
1654044850000|2022-06-01 00:54:10|11424.6|11421.8|11423.4|11420.6|11424.6|11421.8|11423.4|11420.5|1
1654044860000|2022-06-01 00:54:20|11424|11421.2|11424.7|11421.9|11424.7|11421.9|11423.9|11421.1|2
1654044870000|2022-06-01 00:54:30|11424.9|11422.1|11424.4|11421.6|11425.5|11422.4|11424.4|11421.5|4
1654044880000|2022-06-01 00:54:40|11425.2|11422.4|11425.4|11422.6|11426.2|11423.4|11425.2|11422.4|2
1654044890000|2022-06-01 00:54:50|11424.9|11422.1|11425.2|11422.4|11425.5|11422.7|11424.4|11421.6|2
1654044910000|2022-06-01 00:55:10|11424.4|11421.6|11427.4|11424.6|11427.7|11424.6|11423.6|11420.8|13
1654044920000|2022-06-01 00:55:20|11427.1|11424.3|11428.2|11425.4|11428.2|11425.4|11427.1|11424.3|6
1654044930000|2022-06-01 00:55:30|11428.4|11425.6|11427.4|11424.6|11428.5|11425.6|11427.4|11424.5|2
1654044940000|2022-06-01 00:55:40|11427.9|11425.1|11428.4|11425.6|11428.7|11425.6|11427.6|11424.7|2
1654044950000|2022-06-01 00:55:50|11428.7|11424.7|11427.6|11424.8|11428.7|11425.9|11427.6|11424.7|6
1654044960000|2022-06-01 00:56:00|11426.3|11423.5|11422.4|11419.6|11426.3|11423.5|11422.2|11419.3|17
1654044970000|2022-06-01 00:56:10|11422.7|11419.9|11422.6|11419.8|11422.9|11420.1|11422.6|11419.8|2
1654044980000|2022-06-01 00:56:20|11422.1|11419.3|11423.6|11420.8|11425.5|11422.1|11421.4|11418.6|9
1654044990000|2022-06-01 00:56:30|11423.4|11420.6|11423.4|11420.6|11423.4|11420.6|11423.4|11420.6|0
1654045000000|2022-06-01 00:56:40|11424.2|11421.4|11424.4|11421.6|11424.4|11421.6|11424.2|11421.4|2
1654045010000|2022-06-01 00:56:50|11423.8|11421|11423.4|11420.6|11423.8|11421|11423.4|11420.6|2
1654045020000|2022-06-01 00:57:00|11422.6|11419.8|11422.2|11419.4|11422.9|11420.1|11422.2|11419.4|5
1654045030000|2022-06-01 00:57:10|11422.4|11419.6|11421.6|11418.8|11422.4|11419.6|11421.6|11418.8|2
1654045040000|2022-06-01 00:57:20|11420|11417.2|11431.4|11428.6|11432.7|11429.6|11418.4|11413.3|110
1654045050000|2022-06-01 00:57:30|11430.4|11427.6|11430.4|11427.6|11430.5|11427.6|11429.9|11426.5|9
1654045060000|2022-06-01 00:57:40|11430.7|11427.9|11430.9|11428.1|11430.9|11428.1|11429.4|11426.5|6
1654045070000|2022-06-01 00:57:50|11432.2|11429.4|11432.6|11429.8|11432.6|11429.8|11432.2|11429.4|8
1654045080000|2022-06-01 00:58:00|11432.9|11430.1|11435.7|11432.9|11436.4|11433.6|11431.6|11428.7|26
1654045090000|2022-06-01 00:58:10|11435.9|11433.1|11437.4|11434.6|11437.4|11434.6|11434.8|11432|19
1654045100000|2022-06-01 00:58:20|11436.9|11434.1|11436.4|11433.6|11437.4|11434.6|11436.2|11433.4|6
1654045110000|2022-06-01 00:58:30|11436.7|11433.9|11436.4|11433.6|11436.9|11434.1|11436.4|11433.6|2
1654045120000|2022-06-01 00:58:40|11436.1|11433.3|11437.9|11435.1|11437.9|11435.1|11436.1|11433.3|7
1654045130000|2022-06-01 00:58:50|11437.7|11434.9|11436.4|11433.6|11437.9|11435.1|11436.4|11433.6|8
1654045140000|2022-06-01 00:59:00|11437.2|11434.4|11439.1|11436.3|11439.1|11436.3|11435.6|11432.8|19
1654045150000|2022-06-01 00:59:10|11437.9|11435.1|11440.1|11437.3|11440.1|11437.3|11436.9|11434.1|17
1654045160000|2022-06-01 00:59:20|11439.9|11437.1|11442.4|11439.6|11443.6|11440.8|11439.9|11437.1|18
1654045170000|2022-06-01 00:59:30|11443.2|11440.4|11443.4|11440.6|11445.1|11442.3|11441.4|11438.6|9
1654045180000|2022-06-01 00:59:40|11443.6|11440.8|11443.4|11440.6|11443.9|11441.1|11443.4|11440.6|3
1654045190000|2022-06-01 00:59:50|11443.6|11440.8|11444.4|11441.6|11445.7|11442|11443.4|11440.5|8
1654045200000|2022-06-01 01:00:00|11442.6|11439.8|11447.4|11444.6|11447.9|11445.1|11442.4|11439.5|94
1654045210000|2022-06-01 01:00:10|11446.9|11444.1|11437.5|11433.5|11448.4|11445.6|11436.4|11433.5|52
1654045220000|2022-06-01 01:00:20|11437.1|11434.3|11435.4|11432.6|11438.9|11436.1|11435.4|11432.6|18
1654045230000|2022-06-01 01:00:30|11435.6|11432.8|11434.4|11431.6|11438.7|11435.8|11434.4|11431.2|16
1654045240000|2022-06-01 01:00:40|11433.3|11430.5|11434.9|11432.1|11434.9|11432.1|11429.2|11425.8|47
1654045250000|2022-06-01 01:00:50|11434.6|11431.8|11432.4|11429.6|11434.6|11431.8|11430.1|11427.2|16
1654045260000|2022-06-01 01:01:00|11431.8|11429|11436.9|11434.1|11437.7|11434.6|11431.4|11428.6|18
1654045270000|2022-06-01 01:01:10|11437.1|11434.3|11435.9|11433.1|11438.4|11435.6|11435.9|11433.1|12
1654045280000|2022-06-01 01:01:20|11434.9|11432.1|11427.4|11424.6|11434.9|11432.1|11427.4|11424.5|20
1654045290000|2022-06-01 01:01:30|11426.9|11424.1|11421.4|11418.6|11426.9|11424.1|11421.4|11418.6|20
1654045300000|2022-06-01 01:01:40|11421.9|11419.1|11420.4|11417.6|11424.2|11421.1|11419.9|11417.1|79
1654045310000|2022-06-01 01:01:50|11420.9|11418.1|11424.4|11421.6|11424.4|11421.6|11420.9|11418.1|21
1654045320000|2022-06-01 01:02:00|11424.6|11421.8|11422.1|11419.3|11427.4|11424.6|11421.4|11418.6|16
1654045330000|2022-06-01 01:02:10|11422.4|11419.6|11425.4|11422.6|11425.5|11422.6|11420.6|11417.7|13
1654045340000|2022-06-01 01:02:20|11426.5|11423.7|11429.4|11426.6|11429.8|11427|11425.4|11422.6|14
1654045350000|2022-06-01 01:02:30|11429.9|11427.1|11430.4|11427.6|11432.4|11429.6|11429.9|11426.7|15
1654045360000|2022-06-01 01:02:40|11430.1|11427.3|11432.1|11429.3|11432.6|11429.8|11429.1|11425.5|7
1654045370000|2022-06-01 01:02:50|11431.9|11429.1|11429.3|11426.5|11432.7|11429.6|11428.3|11425.5|9
1654045380000|2022-06-01 01:03:00|11428.8|11426|11429.3|11426.5|11431.4|11428.5|11428.3|11425.4|6
1654045390000|2022-06-01 01:03:10|11430.4|11426.4|11430.8|11428|11431.3|11428.5|11429.3|11426.4|3
1654045400000|2022-06-01 01:03:20|11431.3|11428.5|11432.1|11429.3|11433.3|11430.5|11429.8|11427|7
1654045410000|2022-06-01 01:03:30|11433|11429|11436.3|11433.5|11438.2|11434.8|11433|11429|17
1654045420000|2022-06-01 01:03:40|11436.6|11433.8|11433.3|11430.5|11437.4|11434.5|11433.3|11430.5|5
1654045430000|2022-06-01 01:03:50|11434.4|11430.4|11440|11437.2|11442.8|11440|11434.4|11430.4|31
1654045440000|2022-06-01 01:04:00|11439.6|11436.8|11438.3|11435.5|11441.1|11438.3|11437.3|11434.5|18
1654045450000|2022-06-01 01:04:10|11438.7|11434.7|11433.3|11430.5|11438.7|11435.3|11433.3|11430.5|11
1654045460000|2022-06-01 01:04:20|11432.8|11430|11427.3|11424.5|11433.7|11430.5|11427.3|11424.4|21
1654045470000|2022-06-01 01:04:30|11428.4|11424.4|11422.3|11419.5|11429.4|11425.5|11421.3|11418.5|7
1654045480000|2022-06-01 01:04:40|11421.3|11418.5|11421.3|11418.5|11422.3|11419.5|11420.8|11418|31
1654045490000|2022-06-01 01:04:50|11420.8|11418|11415.8|11413|11421.3|11418.5|11415.8|11413|21
1654045500000|2022-06-01 01:05:00|11416.1|11413.3|11419.3|11416.5|11419.3|11416.5|11415.8|11413|30
1654045510000|2022-06-01 01:05:10|11420.3|11417.5|11419.5|11416.7|11420.4|11417.5|11419.3|11416.2|5
1654045520000|2022-06-01 01:05:20|11419.1|11416.3|11420.3|11417.5|11422.7|11419.3|11419.1|11416.3|5
1654045530000|2022-06-01 01:05:30|11420.6|11417.8|11422.1|11419.3|11422.2|11419.3|11419.8|11416.7|7
1654045540000|2022-06-01 01:05:40|11422.3|11419.5|11426.3|11423.5|11426.3|11423.5|11422.3|11419.5|12
1654045550000|2022-06-01 01:05:50|11425.8|11423|11425.3|11422.5|11427.3|11424.5|11424.3|11421.5|9
1654045560000|2022-06-01 01:06:00|11425.6|11422.8|11422.4|11418.4|11425.6|11422.8|11421.3|11418.4|6
1654045570000|2022-06-01 01:06:10|11422.1|11419.3|11424.3|11421.5|11424.3|11421.5|11419.8|11417|34
1654045580000|2022-06-01 01:06:20|11424.6|11421.8|11425.3|11422.5|11426.3|11423.5|11424.3|11421.5|9
1654045590000|2022-06-01 01:06:30|11426.4|11422.4|11418.3|11415.5|11428.3|11425.5|11418.3|11415.5|18
1654045600000|2022-06-01 01:06:40|11419.3|11416.5|11420.9|11418.1|11420.9|11418.1|11417.6|11414.8|14
1654045610000|2022-06-01 01:06:50|11421.3|11418.5|11430.3|11427.5|11431.3|11428.5|11421.3|11418.4|20
1654045620000|2022-06-01 01:07:00|11429.8|11427|11434.3|11431.5|11435.6|11432.5|11429.3|11426.5|32
1654045630000|2022-06-01 01:07:10|11434|11431.2|11436.3|11433.5|11437.3|11434.5|11431.3|11428.5|13
1654045640000|2022-06-01 01:07:20|11436.1|11433.3|11436.3|11433.5|11437.4|11433.5|11432.1|11429.3|34
1654045650000|2022-06-01 01:07:30|11436.6|11432.6|11434.5|11431.7|11436.6|11433.2|11433.1|11430.2|7
1654045660000|2022-06-01 01:07:40|11434.3|11431.5|11435.8|11433|11436.4|11433.5|11432.8|11430|6
1654045670000|2022-06-01 01:07:50|11435.6|11432.8|11435.3|11432.5|11438.3|11435.5|11435.1|11431.4|10
1654045680000|2022-06-01 01:08:00|11434.8|11432|11439.3|11436.5|11440.4|11437.5|11433.3|11429.4|16
1654045690000|2022-06-01 01:08:10|11440.3|11437.5|11435.8|11433|11441.4|11438.5|11435.8|11433|11
1654045700000|2022-06-01 01:08:20|11436.1|11433.3|11436.3|11433.5|11438.3|11435.5|11435.3|11432.5|4
1654045710000|2022-06-01 01:08:30|11436|11433.2|11438.3|11435.5|11438.8|11436|11435.8|11433|6
1654045720000|2022-06-01 01:08:40|11437.5|11434.7|11438.3|11435.5|11439.1|11436.3|11436.8|11434|3
1654045730000|2022-06-01 01:08:50|11438.8|11436|11434.4|11430.4|11439.3|11436.5|11434|11430.4|7
1654045740000|2022-06-01 01:09:00|11434.1|11431.3|11431.3|11428.5|11434.8|11432|11431.1|11427.4|11
1654045750000|2022-06-01 01:09:10|11431.6|11428.8|11431.3|11428.5|11433.6|11430.1|11430.8|11427.4|8
1654045760000|2022-06-01 01:09:20|11431.8|11429|11430.8|11428|11433.4|11430.5|11430.8|11428|2
1654045770000|2022-06-01 01:09:30|11430.3|11427.5|11427.8|11425|11431.9|11428.2|11427.3|11424.5|7
1654045780000|2022-06-01 01:09:40|11428|11425.2|11427.3|11424.5|11428.9|11426.1|11425.3|11422.5|21
1654045790000|2022-06-01 01:09:50|11426.8|11424|11428.1|11425.3|11428.4|11425.3|11423.3|11420.5|22
1654045800000|2022-06-01 01:10:00|11428.3|11425.5|11424.3|11421.5|11428.3|11425.5|11423.3|11420.4|9
1654045810000|2022-06-01 01:10:10|11424.4|11420.4|11427.1|11424.3|11427.3|11424.5|11424.1|11420.4|12
1654045820000|2022-06-01 01:10:20|11427.3|11424.5|11426.8|11424|11427.3|11424.5|11425.8|11423|6
1654045830000|2022-06-01 01:10:30|11427.1|11424.3|11427.3|11424.5|11428.4|11425.5|11426.8|11424|13
1654045840000|2022-06-01 01:10:40|11426.3|11423.5|11427.1|11424.3|11428.3|11425.5|11425.8|11423|19
1654045850000|2022-06-01 01:10:50|11427.5|11424.7|11425.5|11422.7|11427.5|11424.7|11424.8|11422|21
1654045860000|2022-06-01 01:11:00|11425.3|11422.5|11429.3|11426.5|11429.3|11426.5|11425.3|11422.5|10
1654045870000|2022-06-01 01:11:10|11429.4|11425.4|11427.3|11424.5|11429.4|11426.5|11426.3|11423.5|8
1654045880000|2022-06-01 01:11:20|11428.3|11425.5|11425.3|11422.5|11428.4|11425.5|11424.3|11421.4|24
1654045890000|2022-06-01 01:11:30|11426.8|11424|11430.3|11427.5|11430.7|11427.5|11426.8|11422.7|21
1654045900000|2022-06-01 01:11:40|11429|11426.2|11433.8|11431|11433.8|11431|11427.3|11422.7|32
1654045910000|2022-06-01 01:11:50|11432.8|11430|11435.8|11433|11436.9|11434|11432.8|11430|7
1654045920000|2022-06-01 01:12:00|11435.6|11432.8|11433.8|11431|11436.3|11433.5|11429.8|11426.9|46
1654045930000|2022-06-01 01:12:10|11434.9|11430.9|11429.8|11427|11435.2|11432.3|11429.6|11426.7|17
1654045940000|2022-06-01 01:12:20|11430.2|11426.2|11426.8|11424|11430.2|11426.8|11426.3|11423.5|24
1654045950000|2022-06-01 01:12:30|11427.2|11423.2|11429.8|11427|11429.8|11427|11425.8|11423|9
1654045960000|2022-06-01 01:12:40|11430.1|11427.3|11429.6|11426.8|11430.1|11427.3|11428.6|11425.7|4
1654045970000|2022-06-01 01:12:50|11428.6|11425.8|11430.5|11426.5|11432.5|11428.8|11428.4|11425.3|7
1654045980000|2022-06-01 01:13:00|11429.6|11426.8|11433.4|11430.6|11433.4|11430.6|11429.4|11426.3|9
1654045990000|2022-06-01 01:13:10|11433.5|11429.5|11430.9|11428.1|11433.7|11430.6|11429.4|11426.3|5
1654046000000|2022-06-01 01:13:20|11431.2|11428.4|11426.7|11422.7|11432.5|11429.1|11425.8|11422.5|8
1654046010000|2022-06-01 01:13:30|11426.4|11423.6|11426.4|11423.6|11427.5|11423.6|11424.4|11421.6|6
1654046020000|2022-06-01 01:13:40|11427.4|11424.6|11424.4|11421.6|11427.9|11425.1|11424.4|11421.6|12
1654046030000|2022-06-01 01:13:50|11424.7|11421.9|11424.4|11421.6|11425.5|11422.6|11422.4|11419.6|15
1654046040000|2022-06-01 01:14:00|11424.7|11420.7|11422.4|11419.6|11424.7|11420.8|11422.1|11418.5|9
1654046050000|2022-06-01 01:14:10|11421.9|11419.1|11420.4|11417.6|11421.9|11419.1|11420.4|11417.2|9
1654046060000|2022-06-01 01:14:20|11419.8|11417|11418.4|11415.6|11419.8|11417|11418.4|11415.2|15
1654046070000|2022-06-01 01:14:30|11417.6|11414.8|11409.4|11406.6|11417.6|11414.8|11408.6|11405.8|61
1654046080000|2022-06-01 01:14:40|11409.6|11406.8|11406.9|11402.9|11414.4|11411.6|11406.6|11402.9|51
1654046090000|2022-06-01 01:14:50|11406.3|11403.5|11404.4|11401.6|11408.6|11405.8|11404.4|11401.6|48
1654046100000|2022-06-01 01:15:00|11404.1|11401.3|11407.5|11404.7|11408.5|11405.6|11402.4|11399.6|28
1654046110000|2022-06-01 01:15:10|11406.9|11404.1|11404.4|11401.6|11407.9|11405.1|11402.4|11399.5|16
1654046120000|2022-06-01 01:15:20|11404.1|11401.3|11407.4|11404.6|11410.4|11407.6|11404.1|11401.3|19
1654046130000|2022-06-01 01:15:30|11407.6|11404.8|11405.9|11403.1|11407.6|11404.8|11405.1|11402.2|9
1654046140000|2022-06-01 01:15:40|11406.4|11403.6|11400.5|11396.5|11406.5|11403.6|11400.4|11396.5|20
1654046150000|2022-06-01 01:15:50|11400.4|11397.6|11407.5|11403.5|11407.5|11404.6|11399.9|11397.1|20
1654046160000|2022-06-01 01:16:00|11407.7|11403.7|11410.4|11407.6|11410.4|11407.6|11407.4|11403.5|9
1654046170000|2022-06-01 01:16:10|11411.4|11408.6|11411.9|11409.1|11412.7|11409.6|11408.9|11406.1|18
1654046180000|2022-06-01 01:16:20|11412.4|11409.6|11413.6|11410.8|11414.4|11411.6|11409.4|11406.6|12
1654046190000|2022-06-01 01:16:30|11414.5|11410.5|11417.4|11414.6|11417.7|11414.6|11414.1|11410.5|5
1654046200000|2022-06-01 01:16:40|11417.7|11413.7|11418.4|11415.6|11418.7|11415.6|11416.4|11413.2|2
1654046210000|2022-06-01 01:16:50|11419.2|11415.2|11421.4|11418.6|11423.3|11419.6|11419.2|11415.2|33
1654046220000|2022-06-01 01:17:00|11421.6|11418.8|11420.4|11417.6|11423.5|11420.7|11420.4|11417.5|18
1654046230000|2022-06-01 01:17:10|11420.1|11417.3|11421.5|11417.5|11421.5|11417.6|11417.9|11415.1|11
1654046240000|2022-06-01 01:17:20|11420.9|11416.9|11418.4|11415.6|11420.9|11417.6|11417.4|11414.6|6
1654046250000|2022-06-01 01:17:30|11418.7|11414.7|11417.5|11413.5|11418.7|11415.1|11416.8|11413.5|4
1654046260000|2022-06-01 01:17:40|11416.6|11413.8|11413.5|11409.5|11416.7|11413.8|11412.4|11409.5|9
1654046270000|2022-06-01 01:17:50|11412.6|11409.8|11408.3|11405.5|11412.6|11409.8|11408.3|11405.5|8
1654046280000|2022-06-01 01:18:00|11409.2|11405.2|11413.3|11410.5|11413.4|11410.5|11409.1|11405.2|8
1654046290000|2022-06-01 01:18:10|11414.4|11410.4|11410.6|11407.8|11414.4|11410.8|11409.3|11406.5|7
1654046300000|2022-06-01 01:18:20|11410.8|11408|11413.4|11409.4|11413.4|11409.5|11410.3|11407.5|1
1654046310000|2022-06-01 01:18:30|11414.3|11411.5|11412.7|11408.7|11414.3|11411.5|11411.3|11408.2|0
1654046320000|2022-06-01 01:18:40|11411.6|11408.8|11415.3|11412.5|11415.3|11412.5|11411.3|11408.2|5
1654046330000|2022-06-01 01:18:50|11415.4|11411.4|11417.3|11414.5|11417.3|11414.5|11414.3|11411.4|2
1654046340000|2022-06-01 01:19:00|11417.1|11414.3|11420.2|11416.2|11420.4|11417.6|11416.3|11413.5|6
1654046350000|2022-06-01 01:19:10|11419.6|11416.8|11419.3|11416.5|11420.2|11417.1|11417.3|11414.2|7
1654046360000|2022-06-01 01:19:20|11420.4|11416.4|11416.3|11413.5|11420.4|11416.5|11415.3|11412.2|4
1654046370000|2022-06-01 01:19:30|11415.3|11412.5|11413.3|11410.5|11416.8|11414|11413.3|11410.4|1
1654046380000|2022-06-01 01:19:40|11414.2|11410.2|11420.3|11417.5|11420.3|11417.5|11414.2|11410.2|4
1654046390000|2022-06-01 01:19:50|11419.3|11416.5|11419.8|11417|11420.4|11417|11418.8|11416|2
1654046400000|2022-06-01 01:20:00|11419.6|11416.8|11415.3|11412.5|11419.6|11416.8|11414.1|11411.3|12
1654046410000|2022-06-01 01:20:10|11415.6|11412.8|11416.3|11413.5|11417.7|11414.5|11415.3|11412.2|2
1654046420000|2022-06-01 01:20:20|11416.7|11412.7|11414.3|11411.5|11417.4|11414.5|11414.1|11411.3|4
1654046430000|2022-06-01 01:20:30|11415.2|11411.2|11411.3|11408.5|11415.2|11411.8|11410.8|11407.4|7
1654046440000|2022-06-01 01:20:40|11411.1|11408.3|11412.3|11409.5|11413.8|11411|11410.3|11407.4|10
1654046450000|2022-06-01 01:20:50|11412.7|11408.7|11410.7|11407.9|11412.7|11409.5|11410.7|11407.2|5
1654046460000|2022-06-01 01:21:00|11410.9|11408.1|11415.9|11413.1|11415.9|11413.1|11409.6|11406.8|12
1654046470000|2022-06-01 01:21:10|11416.9|11414.1|11414.9|11412.1|11416.9|11414.1|11414.7|11411.2|2
1654046480000|2022-06-01 01:21:20|11414.3|11411.5|11416.9|11414.1|11416.9|11414.1|11413.9|11411.1|5
1654046490000|2022-06-01 01:21:30|11417.3|11414.5|11417.9|11415.1|11417.9|11415.1|11415|11411|18
1654046500000|2022-06-01 01:21:40|11417.1|11414.3|11413.9|11411.1|11417.1|11414.3|11413.9|11411|3
1654046510000|2022-06-01 01:21:50|11414.1|11411.3|11410.9|11408.1|11414.4|11411.6|11410.1|11407.3|11
1654046520000|2022-06-01 01:22:00|11411.4|11408.6|11411.9|11409.1|11413.2|11410.1|11411.4|11408.6|5
1654046530000|2022-06-01 01:22:10|11412.2|11408.2|11411.9|11409.1|11412.9|11410.1|11411.4|11408.2|9
1654046540000|2022-06-01 01:22:20|11411.3|11408.5|11410.4|11407.6|11411.4|11408.6|11410.4|11407.6|6
1654046550000|2022-06-01 01:22:30|11409.8|11407|11405.8|11403|11409.8|11407|11405.8|11402.7|13
1654046560000|2022-06-01 01:22:40|11406.4|11403.6|11408.4|11405.6|11408.9|11406.1|11405.9|11402.7|13
1654046570000|2022-06-01 01:22:50|11408.9|11406.1|11408.9|11406.1|11410.9|11408.1|11408.9|11406|5
1654046580000|2022-06-01 01:23:00|11409.1|11406.3|11410.1|11407.3|11413|11409.3|11407.9|11405|10
1654046590000|2022-06-01 01:23:10|11409.9|11407.1|11403.9|11401.1|11409.9|11407.1|11403.6|11400.2|12
1654046600000|2022-06-01 01:23:20|11403.6|11400.8|11403.9|11401.1|11404.9|11402.1|11400.1|11397.3|27
1654046610000|2022-06-01 01:23:30|11404.1|11401.3|11403.9|11401.1|11406.9|11404.1|11403.9|11401|8
1654046620000|2022-06-01 01:23:40|11404.1|11401.3|11397.1|11394.3|11405|11401.8|11395.9|11392.7|48
1654046630000|2022-06-01 01:23:50|11396.9|11394.1|11399|11395|11399|11395.1|11395.6|11392.8|20
1654046640000|2022-06-01 01:24:00|11398.1|11395.3|11396.9|11394.1|11398.1|11395.3|11394.9|11392.1|13
1654046650000|2022-06-01 01:24:10|11397.4|11394.6|11393.4|11390.6|11398|11395.1|11393.4|11390.6|8
1654046660000|2022-06-01 01:24:20|11393.6|11390.8|11393.9|11391.1|11394.4|11391.6|11393.6|11390.8|14
1654046670000|2022-06-01 01:24:30|11392.3|11389.5|11393.3|11390.5|11393.6|11390.5|11391.3|11388.5|16
1654046680000|2022-06-01 01:24:40|11392.3|11389.5|11392.1|11389.3|11393.8|11391|11391.3|11388.5|30
1654046690000|2022-06-01 01:24:50|11391.9|11389.1|11394.1|11391.3|11394.3|11391.5|11390.3|11387.5|21
1654046700000|2022-06-01 01:25:00|11393.8|11391|11391.6|11388.8|11393.8|11391|11390.8|11388|4
1654046710000|2022-06-01 01:25:10|11391.5|11388.7|11391.3|11388.5|11392.4|11389.5|11387.3|11384.5|43
1654046720000|2022-06-01 01:25:20|11391.6|11387.6|11389.3|11386.5|11391.6|11387.7|11388.7|11385.4|12
1654046730000|2022-06-01 01:25:30|11390.3|11387.5|11392.4|11388.4|11393.4|11390.5|11390.3|11387.5|7
1654046740000|2022-06-01 01:25:40|11392.3|11389.5|11390.3|11387.5|11392.6|11389.5|11390.3|11387.5|4
1654046750000|2022-06-01 01:25:50|11392.4|11388.4|11394.8|11392|11394.8|11392|11391.3|11388.2|34
1654046760000|2022-06-01 01:26:00|11395.3|11392.5|11396.8|11394|11402.3|11399.5|11395.3|11392.5|41
1654046770000|2022-06-01 01:26:10|11397.4|11394.6|11399.4|11396.6|11399.7|11396.6|11395.8|11392.9|14
1654046780000|2022-06-01 01:26:20|11399.8|11397|11399.8|11397|11401.6|11398.8|11396.8|11394|13
1654046790000|2022-06-01 01:26:30|11400.7|11396.7|11395.1|11392.3|11400.7|11397|11395.1|11392.3|8
1654046800000|2022-06-01 01:26:40|11394.8|11392|11392.8|11390|11394.8|11392|11390.3|11387.5|21
1654046810000|2022-06-01 01:26:50|11392.9|11388.9|11390.8|11388|11392.9|11389|11389.3|11386.5|14
1654046820000|2022-06-01 01:27:00|11389.8|11387|11389.8|11387|11390.8|11388|11388.3|11385.5|15
1654046830000|2022-06-01 01:27:10|11388.8|11386|11391.3|11388.5|11391.8|11389|11386.8|11384|29
1654046840000|2022-06-01 01:27:20|11390.8|11388|11395.8|11393|11395.9|11393.1|11390.8|11387.9|14
1654046850000|2022-06-01 01:27:30|11395.9|11391.9|11396.8|11394|11397.3|11394.5|11393.6|11390.8|12
1654046860000|2022-06-01 01:27:40|11395.8|11393|11398.8|11396|11398.8|11396|11395.8|11393|15
1654046870000|2022-06-01 01:27:50|11399.1|11396.3|11395.9|11391.9|11399.1|11396.3|11394.8|11391.9|7
1654046880000|2022-06-01 01:28:00|11394.8|11392|11398.1|11395.3|11399.3|11396.5|11393.8|11391|13
1654046890000|2022-06-01 01:28:10|11397.8|11395|11400.8|11398|11400.9|11398|11397.8|11395|4
1654046900000|2022-06-01 01:28:20|11400.3|11397.5|11397.8|11395|11403.2|11399|11397.6|11394.8|6
1654046910000|2022-06-01 01:28:30|11398.6|11395.8|11399.8|11397|11399.8|11397|11397.8|11394.9|1
1654046920000|2022-06-01 01:28:40|11399.2|11396.4|11395.8|11393|11399.3|11396.5|11394.8|11392|9
1654046930000|2022-06-01 01:28:50|11395.3|11392.5|11393.8|11391|11395.3|11392.5|11392.6|11389.8|8
1654046940000|2022-06-01 01:29:00|11393.3|11390.5|11392.8|11390|11393.7|11390.5|11389.4|11386.6|12
1654046950000|2022-06-01 01:29:10|11392.3|11389.5|11390.3|11387.5|11392.3|11389.5|11390.3|11387.5|7
1654046960000|2022-06-01 01:29:20|11390.5|11387.7|11390.8|11388|11391.8|11389|11390.5|11387.7|2
1654046970000|2022-06-01 01:29:30|11390.5|11387.7|11389.6|11386.8|11391.8|11389|11388.8|11385.7|10
1654046980000|2022-06-01 01:29:40|11389.9|11387.1|11392.6|11389.8|11392.6|11389.8|11389.9|11387.1|4
1654046990000|2022-06-01 01:29:50|11393.4|11390.6|11393.8|11391|11394.8|11392|11393.3|11390.5|5
1654047000000|2022-06-01 01:30:00|11393.3|11390.5|11388.8|11386|11393.3|11390.5|11388.8|11385.7|4
1654047010000|2022-06-01 01:30:10|11389.7|11385.7|11393.6|11390.8|11393.9|11391|11388.8|11385.7|8
1654047020000|2022-06-01 01:30:20|11393.8|11391|11396.8|11394|11397.1|11394.3|11393.8|11391|8
1654047030000|2022-06-01 01:30:30|11396.5|11393.7|11395|11392.2|11396.8|11394|11394.3|11390.7|9
1654047040000|2022-06-01 01:30:40|11395.6|11392.8|11396.8|11394|11398.9|11395.5|11395.6|11392.8|26
1654047050000|2022-06-01 01:30:50|11397.1|11393.1|11397.1|11394.3|11397.3|11394.5|11396.3|11393.1|0
1654047060000|2022-06-01 01:31:00|11397.3|11394.5|11397.8|11395|11397.9|11395|11394.8|11391.9|14
1654047070000|2022-06-01 01:31:10|11397.3|11394.5|11395.9|11393.1|11397.9|11395|11395.9|11393.1|11
1654047080000|2022-06-01 01:31:20|11395.3|11392.5|11393.9|11391.1|11398|11393.6|11393.9|11390|10
1654047090000|2022-06-01 01:31:30|11393.4|11390.6|11393.9|11391.1|11393.9|11391.1|11390.8|11387.5|9
1654047100000|2022-06-01 01:31:40|11393.4|11390.6|11391.4|11388.6|11393.5|11390.6|11391.3|11387.7|3
1654047110000|2022-06-01 01:31:50|11391.7|11387.7|11393.4|11390.6|11393.5|11390.6|11390.4|11387.5|9
1654047120000|2022-06-01 01:32:00|11393.1|11390.3|11394.4|11391.6|11395.4|11392.6|11391.4|11388.6|10
1654047130000|2022-06-01 01:32:10|11394.7|11390.7|11395.1|11392.3|11395.7|11392.6|11392.4|11389.5|3
1654047140000|2022-06-01 01:32:20|11395.4|11392.6|11392.5|11388.5|11395.4|11392.6|11391.4|11388.5|5
1654047150000|2022-06-01 01:32:30|11391.6|11388.8|11389.4|11386.6|11393.2|11390.4|11389.4|11386.6|11
1654047160000|2022-06-01 01:32:40|11389.3|11386.5|11387.1|11384.3|11390.3|11387.5|11384.8|11382|26
1654047170000|2022-06-01 01:32:50|11386.8|11384|11387.3|11384.5|11387.3|11384.5|11385.3|11382.5|13
1654047180000|2022-06-01 01:33:00|11387.1|11384.3|11388.3|11385.5|11390.2|11387|11386.8|11383.7|25
1654047190000|2022-06-01 01:33:10|11388.6|11385.8|11388.3|11385.5|11388.8|11386|11386.8|11383.4|4
1654047200000|2022-06-01 01:33:20|11388.6|11385.8|11391.4|11387.4|11393.3|11390.5|11388.6|11385.8|3
1654047210000|2022-06-01 01:33:30|11390.3|11387.5|11391.3|11388.5|11391.4|11388.5|11390.3|11386.7|1
1654047220000|2022-06-01 01:33:40|11391.9|11389.1|11392.3|11389.5|11392.3|11389.5|11391.3|11387.4|2
1654047230000|2022-06-01 01:33:50|11392.7|11388.7|11392.2|11388.2|11392.7|11389.5|11390.3|11387.2|11
1654047240000|2022-06-01 01:34:00|11391.9|11389.1|11398|11394|11401.6|11398.8|11391.9|11388.4|32
1654047250000|2022-06-01 01:34:10|11396.9|11394.1|11397.9|11395.1|11399.4|11396.6|11396.1|11393|4
1654047260000|2022-06-01 01:34:20|11398.8|11394.8|11398.9|11396.1|11399.5|11396.1|11397.9|11394.8|2
1654047270000|2022-06-01 01:34:30|11399.9|11397.1|11399.9|11397.1|11401.2|11398.1|11398.7|11395|18
1654047280000|2022-06-01 01:34:40|11400.9|11398.1|11406.6|11403.8|11407.4|11404.6|11400.9|11398.1|18
1654047290000|2022-06-01 01:34:50|11406.9|11404.1|11406|11402|11407|11404.1|11402.1|11399|14
1654047300000|2022-06-01 01:35:00|11405.7|11402.9|11400.9|11398.1|11406.2|11403.1|11399.9|11396.8|12
1654047310000|2022-06-01 01:35:10|11400.7|11397.9|11399.9|11397.1|11400.9|11398.1|11399.6|11396.8|1
1654047320000|2022-06-01 01:35:20|11399.3|11396.5|11398.9|11396.1|11399.9|11397.1|11397.9|11395.1|6
1654047330000|2022-06-01 01:35:30|11399.2|11395.2|11394.4|11391.6|11399.2|11395.8|11393.9|11390.8|23
1654047340000|2022-06-01 01:35:40|11395.2|11391.2|11392.9|11390.1|11395.2|11392.1|11392.2|11389.4|19
1654047350000|2022-06-01 01:35:50|11392.4|11389.6|11389.9|11387.1|11392.4|11389.6|11388.9|11386|7
1654047360000|2022-06-01 01:36:00|11390.1|11387.3|11390.9|11388.1|11391.7|11388.1|11388.4|11385.6|8
1654047370000|2022-06-01 01:36:10|11390.6|11387.8|11390.9|11388.1|11391.1|11388.3|11388.9|11386.1|5
1654047380000|2022-06-01 01:36:20|11393|11389|11390.9|11388.1|11393|11389.3|11389.9|11387|8
1654047390000|2022-06-01 01:36:30|11390.6|11387.8|11390.9|11388.1|11390.9|11388.1|11388.9|11386.1|2
1654047400000|2022-06-01 01:36:40|11390.4|11387.6|11390.3|11387.5|11391.4|11388.6|11390.1|11387|2
1654047410000|2022-06-01 01:36:50|11391|11387|11390.6|11387.8|11395.2|11392.1|11389.9|11387|5
1654047420000|2022-06-01 01:37:00|11390.9|11388.1|11393.9|11391.1|11395|11392.1|11390.3|11386.7|4
1654047430000|2022-06-01 01:37:10|11394.1|11391.3|11395.9|11393.1|11396.6|11393.8|11394.1|11391.3|5
1654047440000|2022-06-01 01:37:20|11395.4|11392.6|11395.7|11391.7|11396.7|11393.8|11395.4|11391.5|16
1654047450000|2022-06-01 01:37:30|11395.5|11391.5|11395.9|11393.1|11395.9|11393.1|11394.4|11391.5|0
1654047460000|2022-06-01 01:37:40|11396.2|11393.4|11397.5|11393.5|11398.4|11395.6|11396.2|11393.4|9
1654047470000|2022-06-01 01:37:50|11397.2|11394.4|11397.4|11394.6|11397.4|11394.6|11397.2|11394.4|0
1654047480000|2022-06-01 01:38:00|11397.3|11393.3|11399.4|11396.6|11399.4|11396.6|11396.4|11393.3|11
1654047490000|2022-06-01 01:38:10|11400.3|11396.3|11399.4|11396.6|11400.4|11397.6|11398.4|11395.5|5
1654047500000|2022-06-01 01:38:20|11398.7|11395.9|11398.4|11395.6|11399.9|11397.1|11398.4|11395.6|5
1654047510000|2022-06-01 01:38:30|11398.9|11396.1|11404.4|11401.6|11404.4|11401.6|11398.9|11396.1|8
1654047520000|2022-06-01 01:38:40|11404.6|11401.8|11402.4|11399.6|11404.6|11401.8|11401.9|11399.1|11
1654047530000|2022-06-01 01:38:50|11403.4|11400.6|11404.4|11401.6|11404.7|11401.9|11402.9|11400.1|2
1654047540000|2022-06-01 01:39:00|11405.1|11402.3|11405.4|11402.6|11405.7|11402.9|11403.4|11400.6|16
1654047550000|2022-06-01 01:39:10|11405.9|11403.1|11407.4|11404.6|11407.4|11404.6|11405.4|11402.3|11
1654047560000|2022-06-01 01:39:20|11407.7|11404.9|11406.4|11403.6|11407.9|11405.1|11405.9|11403.1|8
1654047570000|2022-06-01 01:39:30|11406.1|11403.3|11410.4|11407.6|11411.7|11408.6|11406.1|11403.3|24
1654047580000|2022-06-01 01:39:40|11410.9|11408.1|11411.2|11408.4|11411.4|11408.6|11410.2|11407.4|6
1654047590000|2022-06-01 01:39:50|11412.3|11409.5|11411.4|11408.6|11413.7|11410.6|11410.9|11408.1|37
1654047600000|2022-06-01 01:40:00|11411.1|11408.3|11406.4|11403.6|11413.5|11410.1|11405.4|11402.6|21
1654047610000|2022-06-01 01:40:10|11406.9|11404.1|11407.4|11404.6|11408.6|11405.8|11406.9|11404.1|9
1654047620000|2022-06-01 01:40:20|11407.5|11403.5|11407.2|11404.4|11407.5|11404.4|11405.6|11402.8|5
1654047630000|2022-06-01 01:40:30|11407.4|11404.6|11405.4|11402.6|11407.5|11404.6|11402.2|11399.4|26
1654047640000|2022-06-01 01:40:40|11405.7|11401.7|11406.6|11403.8|11407.7|11404.6|11404.4|11401.6|8
1654047650000|2022-06-01 01:40:50|11406.1|11403.3|11410.4|11407.6|11410.4|11407.6|11406.1|11403.3|8
1654047660000|2022-06-01 01:41:00|11410.1|11407.3|11404.8|11402|11410.1|11407.3|11404.8|11402|15
1654047670000|2022-06-01 01:41:10|11405.2|11401.2|11403.8|11401|11405.2|11402|11403.3|11399.9|31
1654047680000|2022-06-01 01:41:20|11403|11400.2|11398.8|11396|11403|11400.2|11397.6|11394.8|34
1654047690000|2022-06-01 01:41:30|11398.6|11395.8|11398.3|11395.5|11398.6|11395.8|11398.3|11395.5|0
1654047700000|2022-06-01 01:41:40|11398.1|11395.3|11397.3|11394.5|11398.2|11395.3|11396.6|11393.8|14
1654047710000|2022-06-01 01:41:50|11397.6|11394.8|11398.3|11395.5|11398.8|11396|11397.6|11394.8|4
1654047720000|2022-06-01 01:42:00|11398.8|11396|11404.5|11401.7|11405.2|11402.4|11398.8|11396|16
1654047730000|2022-06-01 01:42:10|11405.8|11401.8|11401.5|11398.7|11405.8|11401.8|11401.5|11398.7|6
1654047740000|2022-06-01 01:42:20|11400.8|11398|11400.4|11396.4|11400.8|11398|11398.8|11396|2
1654047750000|2022-06-01 01:42:30|11399.3|11396.5|11398.3|11395.5|11399.9|11396.5|11398.3|11395.4|0
1654047760000|2022-06-01 01:42:40|11398.5|11395.7|11400.1|11397.3|11400.1|11397.3|11398.5|11395.7|4
1654047770000|2022-06-01 01:42:50|11399.8|11397|11399.3|11396.5|11400.2|11397|11399.3|11395.4|2
1654047780000|2022-06-01 01:43:00|11398.3|11395.5|11400.2|11396.2|11400.2|11396.2|11398.3|11395.5|4
1654047790000|2022-06-01 01:43:10|11400.4|11397.6|11404.4|11400.4|11404.4|11400.5|11400.4|11397.4|4
1654047800000|2022-06-01 01:43:20|11404.3|11401.5|11402.1|11399.3|11405.3|11402.5|11401.8|11398.9|15
1654047810000|2022-06-01 01:43:30|11402.3|11399.5|11402.1|11399.3|11402.3|11399.5|11402.1|11399.3|1
1654047820000|2022-06-01 01:43:40|11401.8|11399|11400.8|11398|11402.8|11400|11400.8|11397.6|4
1654047830000|2022-06-01 01:43:50|11400.3|11397.5|11398.8|11396|11400.3|11397.5|11398.3|11394.7|1
1654047840000|2022-06-01 01:44:00|11398.3|11395.5|11396.8|11394|11398.3|11395.5|11396.7|11393.9|11
1654047850000|2022-06-01 01:44:10|11397.9|11395.1|11397.9|11393.9|11398.8|11396|11397.8|11393.9|5
1654047860000|2022-06-01 01:44:20|11397.6|11394.8|11399.8|11397|11400.3|11397.5|11397.6|11394.8|2
1654047870000|2022-06-01 01:44:30|11400.9|11396.9|11401.8|11399|11403.1|11400|11400.8|11396.9|5
1654047880000|2022-06-01 01:44:40|11402.1|11399.3|11402.1|11399.3|11402.1|11399.3|11401.3|11398.5|1
1654047890000|2022-06-01 01:44:50|11402|11399.2|11403.8|11401|11403.8|11401|11401.8|11398.7|7
1654047900000|2022-06-01 01:45:00|11403.3|11400.5|11401.8|11399|11403.9|11401|11400.6|11397.8|6
1654047910000|2022-06-01 01:45:10|11402.1|11398.1|11402.8|11400|11403.8|11401|11400.8|11397.9|5
1654047920000|2022-06-01 01:45:20|11403.9|11399.9|11407.3|11404.5|11408|11405.2|11403.9|11399.9|18
1654047930000|2022-06-01 01:45:30|11407.8|11405|11403.9|11399.9|11408.3|11405.5|11403.9|11399.9|6
1654047940000|2022-06-01 01:45:40|11403.7|11399.7|11401.8|11399|11403.8|11401|11401.5|11397.9|5
1654047950000|2022-06-01 01:45:50|11401.3|11398.5|11401.8|11399|11402.8|11400|11400.8|11397.9|1
1654047960000|2022-06-01 01:46:00|11402.3|11399.5|11406.1|11403.3|11406.1|11403.3|11399.3|11396.5|22
1654047970000|2022-06-01 01:46:10|11406.3|11403.5|11407.8|11405|11408.9|11406|11405.8|11403|10
1654047980000|2022-06-01 01:46:20|11406.8|11404|11405.9|11401.9|11407.1|11404|11405.8|11401.9|1
1654047990000|2022-06-01 01:46:30|11404.8|11402|11405.8|11403|11406.1|11403.3|11404.8|11401.1|0
1654048000000|2022-06-01 01:46:40|11406.1|11402.1|11405|11402.2|11406.1|11403|11404.8|11401.9|1
1654048010000|2022-06-01 01:46:50|11404.8|11402|11406.8|11404|11407.3|11404.5|11404.8|11402|2
1654048020000|2022-06-01 01:47:00|11406.5|11403.7|11402.9|11398.9|11406.5|11403.7|11401.8|11398.9|6
1654048030000|2022-06-01 01:47:10|11402.6|11399.8|11402.8|11400|11403.8|11401|11401.8|11398.7|5
1654048040000|2022-06-01 01:47:20|11402.3|11399.5|11399.8|11397|11402.3|11399.5|11399.8|11396.9|7
1654048050000|2022-06-01 01:47:30|11400.1|11397.3|11400.8|11398|11402.9|11399.8|11400.1|11397.3|1
1654048060000|2022-06-01 01:47:40|11401.9|11397.9|11401.8|11399|11401.9|11399|11400.8|11397.9|4
1654048070000|2022-06-01 01:47:50|11400.8|11398|11401.8|11399|11402.8|11400|11400.8|11398|5
1654048080000|2022-06-01 01:48:00|11402.8|11400|11403.8|11401|11404.9|11401.8|11402.8|11399.9|0
1654048090000|2022-06-01 01:48:10|11402.8|11400|11403.8|11401|11403.8|11401|11401.8|11399|2
1654048100000|2022-06-01 01:48:20|11403.5|11400.7|11403.8|11401|11403.8|11401|11402.8|11400|0
1654048110000|2022-06-01 01:48:30|11403.5|11400.7|11402.8|11400|11403.5|11400.7|11401.8|11399|5
1654048120000|2022-06-01 01:48:40|11403.3|11400.5|11405.1|11401.1|11406.1|11403|11402.8|11399.9|12
1654048130000|2022-06-01 01:48:50|11404.9|11400.9|11403.9|11399.9|11405.3|11402.5|11403.6|11399.9|1
1654048140000|2022-06-01 01:49:00|11403.6|11400.8|11399.3|11396.5|11403.8|11401|11397.5|11394.7|27
1654048150000|2022-06-01 01:49:10|11400.6|11397.8|11399.8|11397|11401.8|11399|11399.8|11396.9|4
1654048160000|2022-06-01 01:49:20|11399.2|11396.4|11397.3|11394.5|11399.2|11396.4|11397.3|11394.5|12
1654048170000|2022-06-01 01:49:30|11397|11394.2|11395.8|11393|11397.3|11394.5|11395.5|11392.7|10
1654048180000|2022-06-01 01:49:40|11397.8|11395|11393.3|11390.5|11397.8|11395|11392.8|11390|27
1654048190000|2022-06-01 01:49:50|11393.8|11391|11395.8|11393|11395.8|11393|11392.5|11389.7|14
1654048200000|2022-06-01 01:50:00|11396.1|11392.1|11395.8|11393|11396.1|11393|11395.3|11391.9|0
1654048210000|2022-06-01 01:50:10|11396.7|11392.7|11394.8|11392|11396.8|11394|11394.8|11392|1
1654048220000|2022-06-01 01:50:20|11394.9|11390.9|11391.9|11387.9|11394.9|11390.9|11390.8|11387.7|11
1654048230000|2022-06-01 01:50:30|11391.8|11389|11392.9|11388.9|11392.9|11390|11391.8|11388.9|4
1654048240000|2022-06-01 01:50:40|11392.6|11389.8|11394.8|11392|11395.9|11392|11391.8|11389|8
1654048250000|2022-06-01 01:50:50|11395.3|11392.5|11395.8|11393|11395.8|11393|11394.8|11392|6
1654048260000|2022-06-01 01:51:00|11396.3|11393.5|11396.3|11393.5|11397.1|11394.3|11396.3|11393.5|20
1654048270000|2022-06-01 01:51:10|11396.5|11393.7|11400.5|11397.7|11400.5|11397.7|11396.5|11393.7|21
1654048280000|2022-06-01 01:51:20|11400.8|11398|11401.8|11399|11401.8|11399|11400.8|11398|3
1654048290000|2022-06-01 01:51:30|11402.6|11398.6|11401.8|11399|11402.8|11400|11401.7|11398.6|15
1654048300000|2022-06-01 01:51:40|11403.3|11400.5|11403.8|11401|11403.8|11401|11402.8|11400|3
1654048310000|2022-06-01 01:51:50|11404.3|11401.5|11406.5|11403.7|11407.8|11405|11404.3|11401.5|28
1654048320000|2022-06-01 01:52:00|11406.8|11404|11410.8|11408|11410.8|11408|11406.8|11403.6|5
1654048330000|2022-06-01 01:52:10|11411.6|11407.6|11410.3|11407.5|11411.8|11409|11408.5|11405.7|19
1654048340000|2022-06-01 01:52:20|11409.8|11407|11411.3|11408.5|11411.8|11409|11408.9|11406.1|63
1654048350000|2022-06-01 01:52:30|11411.1|11408.3|11411.8|11409|11411.8|11409|11410.3|11407.5|13
1654048360000|2022-06-01 01:52:40|11412.4|11409.6|11415.3|11412.5|11416.8|11414|11412.3|11409.5|23
1654048370000|2022-06-01 01:52:50|11414.8|11412|11415.3|11412.5|11415.4|11412.5|11414.1|11411.3|17
1654048380000|2022-06-01 01:53:00|11415.6|11412.8|11417.3|11414.5|11417.6|11414.5|11415.3|11412.5|18
1654048390000|2022-06-01 01:53:10|11417.4|11413.4|11417.3|11414.5|11417.4|11414.5|11415.8|11413|10
1654048400000|2022-06-01 01:53:20|11417.5|11414.7|11415.3|11412.5|11417.5|11414.7|11414.3|11411.5|48
1654048410000|2022-06-01 01:53:30|11416.1|11413.3|11415.5|11412.7|11416.8|11414|11415.5|11412.4|9
1654048420000|2022-06-01 01:53:40|11415.3|11412.5|11417.3|11414.5|11417.8|11415|11413.8|11411|19
1654048440000|2022-06-01 01:54:00|11416.3|11413.5|11415.3|11412.5|11416.4|11413.5|11413.8|11411|19
1654048450000|2022-06-01 01:54:10|11415.6|11411.6|11416.4|11412.4|11416.4|11412.5|11415|11411.6|0
1654048460000|2022-06-01 01:54:20|11416.2|11412.2|11415.3|11412.5|11416.2|11412.5|11414.3|11411.5|1
1654048470000|2022-06-01 01:54:30|11414.5|11411.7|11413.5|11410.7|11414.5|11411.7|11413.3|11410.5|7
1654048480000|2022-06-01 01:54:40|11413.8|11411|11420.5|11417.7|11424.3|11421.5|11413.8|11411|53
1654048490000|2022-06-01 01:54:50|11420.8|11418|11423.5|11420.7|11426.5|11423.7|11420.8|11417.9|13
1654048500000|2022-06-01 01:55:00|11424.5|11421.7|11426|11423.2|11426|11423.2|11423.5|11420.7|8
1654048510000|2022-06-01 01:55:10|11426.5|11423.7|11428.3|11425.5|11429.6|11426.5|11426.5|11423.7|19
1654048520000|2022-06-01 01:55:20|11428.5|11425.7|11431.5|11428.7|11431.8|11429|11428.3|11425.4|7
1654048530000|2022-06-01 01:55:30|11432|11429.2|11433.3|11430.5|11433.6|11430.5|11431.5|11428.7|10
1654048540000|2022-06-01 01:55:40|11433.5|11430.7|11432.8|11428.8|11433.5|11430.7|11431.5|11428.3|1
1654048550000|2022-06-01 01:55:50|11432.6|11428.6|11433.5|11430.7|11434.6|11431.8|11431|11428.2|25
1654048560000|2022-06-01 01:56:00|11433|11430.2|11432|11429.2|11434.8|11432|11431.3|11428.5|29
1654048570000|2022-06-01 01:56:10|11433.3|11430.5|11431.1|11428.3|11433.4|11430.5|11430.2|11426.8|14
1654048580000|2022-06-01 01:56:20|11431.3|11428.5|11432.5|11429.7|11432.8|11429.7|11431.2|11428.4|12
1654048590000|2022-06-01 01:56:30|11433.1|11430.3|11433.3|11430.5|11433.3|11430.5|11432.5|11429.7|1
1654048600000|2022-06-01 01:56:40|11432.7|11429.9|11432.5|11429.7|11434.3|11431.5|11432.3|11429.2|11
1654048610000|2022-06-01 01:56:50|11432.3|11429.5|11430.3|11427.5|11432.3|11429.5|11430.3|11427.4|3
1654048620000|2022-06-01 01:57:00|11430.8|11428|11433.4|11429.4|11433.4|11429.4|11430.3|11427.4|7
1654048630000|2022-06-01 01:57:10|11432.3|11429.5|11437|11434.2|11438.8|11436|11432.3|11429.2|38
1654048640000|2022-06-01 01:57:20|11436.1|11433.3|11432.3|11429.5|11436.3|11433.5|11431|11428.2|25
1654048650000|2022-06-01 01:57:30|11431.7|11428.9|11431.3|11428.5|11432.4|11429.5|11430.3|11427.5|9
1654048660000|2022-06-01 01:57:40|11431.8|11429|11431.3|11428.5|11432.1|11429.3|11430.6|11427.6|9
1654048670000|2022-06-01 01:57:50|11430.8|11428|11431.3|11428.5|11431.3|11428.5|11430|11427.2|11
1654048680000|2022-06-01 01:58:00|11432.3|11429.5|11430.8|11428|11432.3|11429.5|11430.3|11427.2|5
1654048690000|2022-06-01 01:58:10|11431.3|11428.5|11432.3|11429.5|11432.3|11429.5|11431.3|11428.2|3
1654048700000|2022-06-01 01:58:20|11432.8|11430|11427.3|11424.5|11432.8|11430|11426.3|11423.5|12
1654048710000|2022-06-01 01:58:30|11427|11424.2|11425.3|11422.5|11427|11424.2|11425.3|11422.5|9
1654048720000|2022-06-01 01:58:40|11425.5|11422.7|11426.1|11422.1|11427.4|11423.5|11425|11422.1|14
1654048730000|2022-06-01 01:58:50|11425.5|11422.7|11426|11423.2|11426.4|11423.5|11424.8|11422|2
1654048740000|2022-06-01 01:59:00|11426.3|11423.5|11426.5|11423.7|11428.3|11425.5|11426|11422.4|20
1654048750000|2022-06-01 01:59:10|11426.3|11423.5|11427.3|11424.5|11427.6|11424.5|11425.3|11422.1|6
1654048760000|2022-06-01 01:59:20|11427.5|11424.7|11432.3|11429.5|11432.5|11429.7|11427.3|11424.1|15
1654048770000|2022-06-01 01:59:30|11431.7|11428.9|11432.3|11429.5|11433.3|11430.5|11430.5|11427.7|5
1654048780000|2022-06-01 01:59:40|11431.3|11428.5|11432.3|11429.5|11432.6|11429.7|11430.8|11428|11
1654048790000|2022-06-01 01:59:50|11432|11429.2|11432.4|11428.4|11432.8|11430|11431.3|11428.4|4
1654048800000|2022-06-01 02:00:00|11432|11429.2|11425.3|11422.5|11432|11429.2|11424.3|11421.5|24
1654048810000|2022-06-01 02:00:10|11426.1|11422.1|11428.4|11424.4|11428.4|11425.5|11426|11422.1|8
1654048820000|2022-06-01 02:00:20|11427.3|11424.5|11428.3|11425.5|11428.3|11425.5|11426.3|11423.5|4
1654048830000|2022-06-01 02:00:30|11427.7|11424.9|11422.3|11419.5|11427.7|11424.9|11420.3|11417.5|20
1654048840000|2022-06-01 02:00:40|11422.6|11418.6|11424.3|11421.5|11425.6|11421.9|11415.3|11412.5|109
1654048850000|2022-06-01 02:00:50|11424.5|11421.7|11422.3|11419.5|11427.4|11424.5|11422.3|11419.4|13
1654048860000|2022-06-01 02:01:00|11422.5|11419.7|11422.3|11419.5|11423.3|11420.5|11421.3|11418.4|7
1654048870000|2022-06-01 02:01:10|11422|11419.2|11421.3|11418.5|11422|11419.2|11418.8|11416|11
1654048880000|2022-06-01 02:01:20|11420.7|11417.9|11417.3|11414.5|11420.7|11417.9|11416.8|11414|14
1654048890000|2022-06-01 02:01:30|11416.9|11412.9|11415.7|11412.9|11417.6|11414.5|11415.3|11412.1|6
1654048900000|2022-06-01 02:01:40|11415.5|11412.7|11417.3|11414.5|11417.3|11414.5|11415.3|11412.4|9
1654048910000|2022-06-01 02:01:50|11418.3|11415.5|11410.8|11408|11420.4|11416.5|11410.8|11408|39
1654048920000|2022-06-01 02:02:00|11410.5|11407.7|11411.3|11408.5|11413.3|11409.5|11409.8|11405.3|22
1654048930000|2022-06-01 02:02:10|11412|11409.2|11409.7|11406.9|11412.3|11409.5|11409.7|11406.9|21
1654048940000|2022-06-01 02:02:20|11409.5|11406.7|11408.2|11405.4|11409.5|11406.7|11405.7|11402.9|28
1654048950000|2022-06-01 02:02:30|11407.7|11404.9|11405.2|11402.4|11408.6|11405.4|11404.7|11401.9|20
1654048960000|2022-06-01 02:02:40|11406.1|11402.1|11409.5|11406.7|11410.3|11407.4|11406.1|11402.1|10
1654048970000|2022-06-01 02:02:50|11409.7|11406.9|11411|11408.2|11415.6|11412.2|11409.7|11406.9|33
1654048980000|2022-06-01 02:03:00|11412|11409.2|11404.5|11401.7|11412.2|11409.4|11404.2|11401.4|20
1654048990000|2022-06-01 02:03:10|11404.2|11401.4|11401.2|11398.4|11406.2|11403.4|11401.2|11398.4|26
1654049000000|2022-06-01 02:03:20|11401.6|11397.6|11398.2|11395.4|11401.6|11398.4|11397|11394.1|35
1654049010000|2022-06-01 02:03:30|11399|11396.2|11398.2|11395.4|11399.2|11396.4|11394.7|11391.9|15
1654049020000|2022-06-01 02:03:40|11397.8|11395|11402.2|11399.4|11402.2|11399.4|11396.7|11393.9|37
1654049030000|2022-06-01 02:03:50|11401.7|11398.9|11400.2|11397.4|11403|11400.2|11399|11396.2|14
1654049040000|2022-06-01 02:04:00|11400|11397.2|11398.2|11395.4|11402.9|11399.2|11396.5|11393.7|19
1654049050000|2022-06-01 02:04:10|11399.1|11395.1|11398.8|11396|11401.7|11398.3|11398.8|11395.1|23
1654049060000|2022-06-01 02:04:20|11399|11396.2|11401|11398.2|11401|11398.2|11397.2|11394.4|21
1654049070000|2022-06-01 02:04:30|11401.5|11398.7|11405.2|11402.4|11405.5|11402.7|11401.5|11398.7|14
1654049080000|2022-06-01 02:04:40|11405|11402.2|11402.9|11398.9|11405|11402.2|11402|11398.9|5
1654049090000|2022-06-01 02:04:50|11403.1|11399.1|11403|11400.2|11404.8|11402|11402|11399.1|13
1654049100000|2022-06-01 02:05:00|11402.5|11399.7|11409|11406.2|11409.1|11406.2|11402|11398.9|15
1654049110000|2022-06-01 02:05:10|11408.3|11405.5|11404|11401.2|11408.3|11405.5|11404|11401.2|11
1654049120000|2022-06-01 02:05:20|11405|11402.2|11406|11403.2|11406.3|11403.5|11404|11401.2|5
1654049130000|2022-06-01 02:05:30|11407|11404.2|11407|11404.2|11407|11404.2|11405|11402.2|16
1654049140000|2022-06-01 02:05:40|11407.2|11404.4|11407.2|11404.4|11408.1|11405.2|11407|11403.9|4
1654049150000|2022-06-01 02:05:50|11407|11404.2|11407.5|11404.7|11408.3|11405.2|11407|11404.2|2
1654049160000|2022-06-01 02:06:00|11407|11404.2|11407|11404.2|11409.5|11406.7|11406|11403.2|8
1654049170000|2022-06-01 02:06:10|11406.5|11403.7|11406|11403.2|11407|11404.2|11406|11403.2|17
1654049180000|2022-06-01 02:06:20|11407|11404.2|11408.2|11405.4|11408.2|11405.4|11406|11403.2|3
1654049190000|2022-06-01 02:06:30|11408.5|11404.5|11408.2|11405.4|11408.5|11405.4|11407.9|11404.5|3
1654049200000|2022-06-01 02:06:40|11407.7|11404.9|11406|11403.2|11407.7|11404.9|11405.5|11402.7|12
1654049210000|2022-06-01 02:06:50|11406.5|11403.7|11406|11403.2|11407.3|11404.5|11405.5|11402.7|12
1654049220000|2022-06-01 02:07:00|11405.7|11402.9|11410|11407.2|11410.5|11407.7|11405.5|11402.7|21
1654049230000|2022-06-01 02:07:10|11410.9|11406.9|11411.8|11409|11412|11409.2|11410|11406.9|5
1654049240000|2022-06-01 02:07:20|11411|11408.2|11407|11404.2|11413|11410.2|11406.5|11403.7|13
1654049250000|2022-06-01 02:07:30|11406.7|11403.9|11404|11401.2|11408|11405.2|11404|11401.1|13
1654049260000|2022-06-01 02:07:40|11404.3|11400.3|11405|11402.2|11405.3|11402.5|11403|11400.2|4
1654049270000|2022-06-01 02:07:50|11404.7|11401.9|11405|11402.2|11405.3|11402.5|11404.5|11401.7|1
1654049280000|2022-06-01 02:08:00|11405.3|11402.5|11404.5|11401.7|11408|11405.2|11404.5|11401.7|20
1654049290000|2022-06-01 02:08:10|11404.2|11401.4|11400.2|11397.4|11405.3|11402.2|11400.2|11397.4|24
1654049300000|2022-06-01 02:08:20|11400|11397.2|11402|11399.2|11402.3|11399.2|11399.5|11396.7|11
1654049310000|2022-06-01 02:08:30|11402.1|11398.1|11401.3|11398.5|11402.1|11399.2|11400.7|11397.6|4
1654049320000|2022-06-01 02:08:40|11401|11398.2|11403.8|11401|11406.1|11403|11400.8|11398|7
1654049330000|2022-06-01 02:08:50|11404.6|11400.6|11403.8|11401|11405.9|11403|11403.8|11400.6|10
1654049340000|2022-06-01 02:09:00|11404.8|11402|11399.5|11396.7|11404.8|11402|11398.7|11395.9|15
1654049350000|2022-06-01 02:09:10|11399.7|11396.9|11398.5|11395.7|11400|11397.2|11398.5|11395.7|2
1654049360000|2022-06-01 02:09:20|11399|11396.2|11399|11396.2|11399|11396.2|11397|11394.2|14
1654049370000|2022-06-01 02:09:30|11399.8|11395.8|11401|11398.2|11401|11398.2|11399|11395.8|8
1654049380000|2022-06-01 02:09:40|11400.7|11397.9|11399|11396.2|11402.5|11399.7|11398|11394.8|8
1654049390000|2022-06-01 02:09:50|11398.8|11394.8|11398.5|11395.7|11398.8|11395.7|11397.5|11394.7|7
1654049400000|2022-06-01 02:10:00|11398|11395.2|11397.7|11394.9|11398.8|11395.7|11397|11393.8|5
1654049410000|2022-06-01 02:10:10|11397.2|11394.4|11402.5|11399.7|11402.5|11399.7|11397|11393.8|5
1654049420000|2022-06-01 02:10:20|11401.5|11398.7|11399.7|11396.9|11403.7|11400.9|11399.7|11396.8|19
1654049430000|2022-06-01 02:10:30|11398.7|11395.9|11398.7|11395.9|11399.7|11396.9|11398.2|11395.4|4
1654049440000|2022-06-01 02:10:40|11399.6|11395.6|11400.7|11397.9|11402.1|11398.9|11399.3|11395.6|5
1654049450000|2022-06-01 02:10:50|11401.6|11397.6|11402.7|11399.9|11403|11400.2|11401.3|11397.6|2
1654049460000|2022-06-01 02:11:00|11403|11400.2|11407|11404.2|11410|11407.2|11403|11400.2|19
1654049470000|2022-06-01 02:11:10|11406.4|11403.6|11404.5|11401.7|11406.4|11403.6|11403.7|11400.6|10
1654049480000|2022-06-01 02:11:20|11404|11401.2|11405.3|11402.5|11405.3|11402.5|11403.7|11400.6|7
1654049490000|2022-06-01 02:11:30|11405.5|11402.7|11406.5|11403.7|11407.6|11404.7|11404.7|11401.8|5
1654049500000|2022-06-01 02:11:40|11407.3|11404.5|11406.7|11403.9|11407.7|11404.9|11406.2|11403.4|5
1654049510000|2022-06-01 02:11:50|11407|11404.2|11406.7|11403.9|11407.5|11404.7|11405.7|11402.6|8
1654049520000|2022-06-01 02:12:00|11406.5|11403.7|11409.7|11406.9|11409.7|11406.9|11404.7|11401.9|10
1654049530000|2022-06-01 02:12:10|11409.2|11406.4|11409.7|11406.9|11410.7|11407.9|11407.7|11404.6|8
1654049540000|2022-06-01 02:12:20|||||||||1
1654049550000|2022-06-01 02:12:30|11410.2|11407.4|11410|11407.2|11410.2|11407.4|11409.7|11406.9|2
1654049560000|2022-06-01 02:12:40|11409.7|11406.9|11411.7|11408.9|11411.7|11408.9|11409.2|11406.4|17
1654049570000|2022-06-01 02:12:50|11411.2|11408.4|11409.7|11406.9|11412.1|11408.9|11409.7|11406.6|2
1654049580000|2022-06-01 02:13:00|11408.6|11405.8|11408.7|11405.9|11409|11405.9|11406.7|11403.9|19
1654049590000|2022-06-01 02:13:10|11409.6|11405.6|11410.7|11407.9|11410.8|11407.9|11409.5|11405.6|4
1654049600000|2022-06-01 02:13:20|11410.5|11407.7|11410.5|11407.7|11410.6|11407.7|11409.2|11406.4|6
1654049610000|2022-06-01 02:13:30|11410.7|11407.9|11410.2|11407.4|11410.7|11407.9|11409.2|11406.4|3
1654049620000|2022-06-01 02:13:40|11409.5|11406.7|11410.7|11407.9|11410.7|11407.9|11409.2|11406|3
1654049630000|2022-06-01 02:13:50|11411|11408.2|11412.5|11409.7|11412.7|11409.9|11411|11408.2|10
1654049640000|2022-06-01 02:14:00|11412.7|11409.9|11416.7|11413.9|11416.7|11413.9|11412.7|11409.8|8
1654049650000|2022-06-01 02:14:10|11417|11414.2|11415.7|11412.9|11417|11414.2|11414.4|11411.6|7
1654049660000|2022-06-01 02:14:20|11416.2|11413.4|11416.7|11413.9|11417.2|11414.4|11415.7|11412.9|5
1654049670000|2022-06-01 02:14:30|11416.9|11414.1|11417.7|11414.9|11417.7|11414.9|11416.2|11413.4|6
1654049680000|2022-06-01 02:14:40|11416.6|11413.8|11417.7|11414.9|11417.7|11414.9|11414.9|11412|17
1654049690000|2022-06-01 02:14:50|11417.3|11414.5|11416.7|11413.9|11417.3|11414.5|11415.2|11412.4|6
1654049700000|2022-06-01 02:15:00|11417|11414.2|11419.7|11416.9|11420.2|11417.4|11417|11414.2|10
1654049710000|2022-06-01 02:15:10|11419.4|11416.6|11418.7|11415.9|11419.4|11416.6|11418.2|11415.4|2
1654049720000|2022-06-01 02:15:20|11418.4|11415.6|11418.7|11415.9|11419.8|11416.9|11418.2|11415.4|9
1654049730000|2022-06-01 02:15:30|11418.9|11416.1|11419.7|11416.9|11421.2|11418.4|11418.7|11415.8|6
1654049740000|2022-06-01 02:15:40|11419.9|11417.1|11417.6|11413.6|11420.8|11417.1|11417.6|11413.6|8
1654049750000|2022-06-01 02:15:50|11418|11414|11417.7|11414.9|11418|11414.9|11417.7|11414|1
1654049760000|2022-06-01 02:16:00|11418|11414|11418|11414|11418|11414.9|11417.7|11414|1
1654049770000|2022-06-01 02:16:10|11417.7|11414.9|11418.5|11415.7|11418.6|11415.7|11417.7|11414|4
1654049780000|2022-06-01 02:16:20|11418.7|11415.9|11417.7|11414.9|11418.7|11415.9|11417.7|11414.9|2
1654049790000|2022-06-01 02:16:30|11418.2|11415.4|11420.7|11417.9|11420.9|11418.1|11418.2|11415|9
1654049800000|2022-06-01 02:16:40|11421|11417|11420.7|11417.9|11422|11418.9|11420.5|11416.8|6
1654049810000|2022-06-01 02:16:50|11421.8|11417.8|11419.7|11416.9|11421.8|11418.1|11418.7|11415.6|4
1654049820000|2022-06-01 02:17:00|11419.4|11416.6|11419.2|11416.4|11419.8|11416.6|11417.9|11414.8|3
1654049830000|2022-06-01 02:17:10|||||||||1
1654049840000|2022-06-01 02:17:20|11418.2|11415.4|11418.7|11415.9|11418.7|11415.9|11418.2|11415.4|3
1654049850000|2022-06-01 02:17:30|11418.1|11415.3|11418.7|11415.9|11418.7|11415.9|11417.7|11414.9|3
1654049870000|2022-06-01 02:17:50|11419.8|11415.8|11417.7|11414.9|11420.5|11417.7|11417.7|11414.9|8
1654049880000|2022-06-01 02:18:00|11417.2|11414.4|11413.9|11411.1|11417.2|11414.4|11413.6|11410.6|21
1654049890000|2022-06-01 02:18:10|11413.7|11410.9|11414.7|11411.9|11414.9|11412.1|11413.4|11410.6|4
1654049900000|2022-06-01 02:18:20|11415.5|11412.7|11414.7|11411.9|11418|11414.9|11414.7|11411.6|7
1654049910000|2022-06-01 02:18:30|11415|11411|11411.7|11408.9|11415|11411|11411.2|11408.4|8
1654049920000|2022-06-01 02:18:40|11412.2|11409.4|11415.7|11412.9|11415.7|11412.9|11412.2|11409.4|3
1654049930000|2022-06-01 02:18:50|11415.2|11412.4|11416.2|11413.4|11416.2|11413.4|11415.2|11412.4|1
1654049940000|2022-06-01 02:19:00|11416.5|11413.7|11414|11410|11416.5|11413.7|11413.7|11409.8|9
1654049950000|2022-06-01 02:19:10|11413.8|11409.8|11414.9|11412.1|11415.2|11412.4|11413.5|11409.8|7
1654049960000|2022-06-01 02:19:20|11414.7|11411.9|11416.7|11413.9|11417.6|11413.9|11414.5|11411.7|4
1654049970000|2022-06-01 02:19:30|11415.7|11412.9|11414.7|11411.9|11415.7|11412.9|11413.7|11410.9|12
1654049980000|2022-06-01 02:19:40|11414.5|11411.7|11413.9|11411.1|11414.8|11411.7|11413.7|11410.8|0
1654049990000|2022-06-01 02:19:50|11413.7|11410.9|11413.7|11410.9|11414.8|11411.9|11413.7|11410.8|3
1654050000000|2022-06-01 02:20:00|11413.2|11410.4|11415.5|11412.7|11416|11413.2|11413.2|11410.4|6
1654050010000|2022-06-01 02:20:10|11416|11413.2|11416|11413.2|11416|11413.2|11416|11413.2|2
1654050020000|2022-06-01 02:20:20|11416.7|11413.9|11416.7|11413.9|11416.7|11413.9|11415.4|11412.6|1
1654050030000|2022-06-01 02:20:30|11416.4|11413.6|11416.7|11413.9|11416.7|11413.9|11415.7|11412.9|2
1654050040000|2022-06-01 02:20:40|11416.4|11413.6|11417.7|11414.9|11417.7|11414.9|11416.4|11412.8|7
1654050050000|2022-06-01 02:20:50|11418.5|11414.5|11420.4|11417.6|11420.7|11417.9|11417.9|11414.5|16
1654050060000|2022-06-01 02:21:00|11420.7|11417.9|11421.7|11418.9|11422|11418.9|11420.2|11417.4|5
1654050070000|2022-06-01 02:21:10|11421.9|11419.1|11422.7|11419.9|11425|11421.9|11421.9|11419.1|9
1654050080000|2022-06-01 02:21:20|11421.7|11418.9|11423.4|11420.6|11426.3|11421.9|11421.7|11418.3|11
1654050090000|2022-06-01 02:21:30|11423.2|11420.4|11423.4|11420.6|11423.8|11420.9|11422.7|11419.5|4
1654050100000|2022-06-01 02:21:40|11423.5|11419.5|11422.7|11419.9|11423.7|11420.9|11422.2|11419.4|2
1654050110000|2022-06-01 02:21:50|||||||||2
1654050120000|2022-06-01 02:22:00|11422.2|11419.4|11422.9|11420.1|11423.8|11420.1|11422.2|11419.4|2
1654050130000|2022-06-01 02:22:10|11422.7|11419.9|11419.8|11415.8|11423|11419.9|11418.7|11415.8|2
1654050140000|2022-06-01 02:22:20|11419.9|11417.1|11418.8|11414.8|11420.8|11417.9|11418.7|11414.8|2
1654050150000|2022-06-01 02:22:30|11418.4|11415.6|11418.2|11415.4|11418.7|11415.9|11417.9|11415.1|4
1654050160000|2022-06-01 02:22:40|11417.9|11415.1|11418.2|11415.4|11418.2|11415.4|11417.9|11415.1|1
1654050170000|2022-06-01 02:22:50|11417.9|11415.1|11418.2|11415.4|11418.2|11415.4|11417.9|11415.1|2
1654050180000|2022-06-01 02:23:00|||||||||1
1654050190000|2022-06-01 02:23:10|11417.9|11415.1|11416.7|11413.9|11418.2|11415.4|11416.4|11413.6|7
1654050200000|2022-06-01 02:23:20|11415.7|11412.9|11413.7|11410.9|11415.7|11412.9|11412.7|11409.9|15
1654050210000|2022-06-01 02:23:30|11415|11411|11413.7|11410.9|11415|11411.6|11413.2|11410.4|3
1654050220000|2022-06-01 02:23:40|11412.7|11409.9|11412.7|11409.9|11412.9|11410.1|11411.7|11408.9|3
1654050230000|2022-06-01 02:23:50|11414.1|11410.1|11412.7|11409.9|11414.8|11411.9|11411.7|11408.5|8
1654050240000|2022-06-01 02:24:00|11413|11409|11413.7|11410.9|11414.7|11411.9|11411.7|11408.9|6
1654050260000|2022-06-01 02:24:20|11413.4|11410.6|11413.6|11410.8|11413.6|11410.8|11413.1|11410.3|2
1654050270000|2022-06-01 02:24:30|11413.4|11410.6|11412.6|11409.8|11413.4|11410.6|11412.6|11409.8|1
1654050280000|2022-06-01 02:24:40|11413.5|11409.5|11413.6|11410.8|11414.5|11411.1|11413.4|11409.5|3
1654050290000|2022-06-01 02:24:50|11414|11410|11416.6|11413.8|11416.7|11413.8|11413.4|11410|6
1654050300000|2022-06-01 02:25:00|11416.1|11413.3|11419.1|11416.3|11419.1|11416.3|11415.6|11410.8|4
1654050320000|2022-06-01 02:25:20|11418.9|11416.1|11418.6|11415.8|11419.7|11416.8|11418.6|11415.7|5
1654050330000|2022-06-01 02:25:30|11416.9|11414.1|11418.6|11415.8|11418.6|11415.8|11416.9|11414.1|3
1654050350000|2022-06-01 02:25:50|11418.4|11415.6|11417.6|11414.8|11418.4|11415.6|11416.9|11413.7|5
1654050360000|2022-06-01 02:26:00|11418|11414|11417.6|11414.8|11419|11415.8|11416.6|11412.7|6
1654050370000|2022-06-01 02:26:10|11418.2|11415.4|11417.6|11414.8|11418.7|11415.4|11416.6|11413.8|5
1654050380000|2022-06-01 02:26:20|11417.4|11414.6|11416.6|11413.8|11418.7|11414.8|11416.6|11413.5|4
1654050390000|2022-06-01 02:26:30|11416.1|11413.3|11415.6|11412.8|11416.6|11413.8|11415.6|11411.7|3
1654050400000|2022-06-01 02:26:40|11415.4|11412.6|11415.6|11412.8|11416|11412.8|11414.6|11411.7|4
1654050410000|2022-06-01 02:26:50|11416.6|11413.8|11416.4|11413.6|11417.7|11414.1|11416.1|11413.3|5
1654050420000|2022-06-01 02:27:00|11416.6|11413.8|11416.9|11414.1|11416.9|11414.1|11414.6|11411.5|3
1654050430000|2022-06-01 02:27:10|11416.6|11413.8|11417|11413|11417|11413.8|11415.6|11412.7|3
1654050440000|2022-06-01 02:27:20|11416.6|11413.8|11416.6|11413.8|11416.6|11413.8|11416.6|11413.8|0
1654050450000|2022-06-01 02:27:30|11415.9|11413.1|11415.6|11412.8|11415.9|11413.1|11415.6|11412.8|1
1654050460000|2022-06-01 02:27:40|11415.9|11413.1|11415.6|11412.8|11416.1|11413.3|11415.6|11412.8|0
1654050470000|2022-06-01 02:27:50|11416.6|11413.8|11416.6|11413.8|11416.6|11413.8|11416.6|11413.8|1
1654050480000|2022-06-01 02:28:00|11415.6|11412.8|11415.6|11412.8|11416.5|11412.8|11413.6|11410.8|9
1654050490000|2022-06-01 02:28:10|11415.4|11412.6|11415.6|11412.8|11415.6|11412.8|11415.1|11412.3|0
1654050500000|2022-06-01 02:28:20|11415.1|11412.3|11415.1|11412.3|11415.1|11412.3|11415.1|11412.3|0
1654050510000|2022-06-01 02:28:30|11415.8|11413|11416.6|11413.8|11416.6|11413.8|11415.8|11413|1
1654050520000|2022-06-01 02:28:40|11416.1|11413.3|11416.1|11413.3|11416.1|11413.3|11416.1|11413.3|0
1654050530000|2022-06-01 02:28:50|||||||||1
1654050540000|2022-06-01 02:29:00|11415.6|11412.8|11415.6|11412.8|11416.6|11413.8|11415.1|11412.3|4
1654050550000|2022-06-01 02:29:10|11415.9|11413.1|11415.6|11412.8|11416.1|11413.3|11415.6|11412.8|0
1654050580000|2022-06-01 02:29:40|11415.1|11412.3|11415.6|11412.8|11415.7|11412.9|11414.1|11411.3|3
1654050590000|2022-06-01 02:29:50|11415.9|11413.1|11416.1|11413.3|11417.1|11414.3|11415.6|11412.8|5
1654050600000|2022-06-01 02:30:00|11416.7|11413.9|11407.1|11404.3|11417.8|11415|11407.1|11404.3|75
1654050610000|2022-06-01 02:30:10|11407.4|11403.4|11408.1|11405.3|11410.1|11407.3|11406.6|11403.4|25
1654050620000|2022-06-01 02:30:20|11407.8|11405|11409.1|11406.3|11410.1|11407.3|11407.6|11404.8|10
1654050630000|2022-06-01 02:30:30|11408.3|11405.5|11405.6|11402.8|11409.6|11406.8|11405.1|11401.9|22
1654050640000|2022-06-01 02:30:40|11405.1|11402.3|11407.1|11404.3|11408.1|11405.3|11405.1|11402.2|26
1654050650000|2022-06-01 02:30:50|11407.8|11405|11410.1|11407.3|11411.1|11408.3|11407.6|11404.8|9
1654050660000|2022-06-01 02:31:00|11409|11406.2|11404.1|11401.3|11409|11406.2|11404.1|11401.3|21
1654050670000|2022-06-01 02:31:10|11404.9|11400.9|11404.1|11401.3|11406.1|11403.3|11404.1|11400.9|5
1654050680000|2022-06-01 02:31:20|11404.8|11402|11404.6|11401.8|11404.8|11402|11402.6|11399.8|6
1654050690000|2022-06-01 02:31:30|11404.3|11401.5|11402.1|11399.3|11404.3|11401.5|11401.3|11398.5|13
1654050700000|2022-06-01 02:31:40|11401.8|11399|11400.8|11398|11402.8|11400|11399.6|11396.8|44
1654050710000|2022-06-01 02:31:50|11400.1|11397.3|11398.3|11395.5|11400.1|11397.3|11397.6|11394.8|9
1654050720000|2022-06-01 02:32:00|11397.8|11395|11399.1|11396.3|11401.1|11398.3|11396.3|11393.5|27
1654050730000|2022-06-01 02:32:10|11399.3|11396.5|11403.6|11400.8|11403.6|11400.8|11399.1|11396.3|1
1654050740000|2022-06-01 02:32:20|11403.3|11400.5|11405|11402.2|11407.6|11404.8|11403.1|11399.9|12
1654050750000|2022-06-01 02:32:30|11405.4|11401.4|11405|11402.2|11406.8|11404|11403.5|11400.7|13
1654050760000|2022-06-01 02:32:40|11405.6|11402.8|11407|11404.2|11407.3|11404.5|11402|11399.2|14
1654050770000|2022-06-01 02:32:50|11406.2|11403.4|11408|11405.2|11408.4|11405.5|11404|11401.2|10
1654050780000|2022-06-01 02:33:00|11408.5|11405.7|11412|11409.2|11414|11411.2|11407.3|11404.4|17
1654050790000|2022-06-01 02:33:10|11411.8|11409|11412|11409.2|11412.4|11409.2|11411|11407.9|4
1654050800000|2022-06-01 02:33:20|11411.5|11408.7|11412|11409.2|11412.4|11409.2|11411|11408.2|3
1654050810000|2022-06-01 02:33:30|11412.5|11409.7|11414|11411.2|11414.5|11411.7|11412.5|11409.7|4
1654050820000|2022-06-01 02:33:40|11415.1|11411.1|11415|11412.2|11416.5|11413.7|11414.3|11411.1|23
1654050830000|2022-06-01 02:33:50|11416.3|11413.5|11415.5|11412.7|11416.3|11413.5|11415|11412.1|2
1654050840000|2022-06-01 02:34:00|11416.5|11413.7|11417.3|11414.5|11419|11416.2|11416|11412.9|11
1654050850000|2022-06-01 02:34:10|11417|11414.2|11415|11412.2|11417.1|11414.2|11415|11412.2|6
1654050860000|2022-06-01 02:34:20|11415.3|11412.5|11416|11413.2|11416|11413.2|11414.5|11411.7|4
1654050870000|2022-06-01 02:34:30|11415|11412.2|11415|11412.2|11415|11412.2|11415|11412.2|0
1654050880000|2022-06-01 02:34:40|11414.8|11412|11416|11413.2|11416.6|11413.8|11414.8|11412|5
1654050890000|2022-06-01 02:34:50|11415.5|11412.7|11414|11411.2|11415.5|11412.7|11414|11411.2|2
1654050900000|2022-06-01 02:35:00|11414.6|11411.8|11412|11409.2|11415.4|11412.2|11412|11409.2|4
1654050910000|2022-06-01 02:35:10|11412.3|11409.5|11410.3|11407.5|11413|11410.2|11410.3|11407.5|6
1654050920000|2022-06-01 02:35:20|11410.5|11407.7|11406.5|11403.7|11410.5|11407.7|11405.8|11403|13
1654050930000|2022-06-01 02:35:30|11406|11403.2|11408|11405.2|11409.9|11406.2|11406|11403.2|3
1654050940000|2022-06-01 02:35:40|11409|11406.2|11408|11405.2|11409.9|11406.5|11407.3|11404.5|3
1654050950000|2022-06-01 02:35:50|11409|11406.2|11407.3|11404.5|11409|11406.2|11407.3|11404.4|1
1654050960000|2022-06-01 02:36:00|11408.1|11404.1|11408|11405.2|11408.4|11405.2|11407.3|11404.1|2
1654050970000|2022-06-01 02:36:10|11408.3|11405.5|11407|11404.2|11409|11406.2|11407|11404.2|10
1654050980000|2022-06-01 02:36:20|11406.8|11404|11405|11402.2|11407.3|11404.5|11404.3|11401.5|16
1654050990000|2022-06-01 02:36:30|11406|11403.2|11407|11404.2|11407|11404.2|11406|11403.2|5
1654051000000|2022-06-01 02:36:40|11407.2|11404.4|11410|11407.2|11410.2|11407.4|11407.2|11404.1|12
1654051010000|2022-06-01 02:36:50|11410.3|11407.5|11412|11409.2|11414|11411.2|11410.3|11407.5|3
1654051020000|2022-06-01 02:37:00|11412.6|11409.8|11409|11406.2|11413|11410.2|11408.5|11405.7|16
1654051030000|2022-06-01 02:37:10|11409.6|11406.8|11407|11404.2|11410|11407.2|11407|11404.2|10
1654051040000|2022-06-01 02:37:20|11406.3|11403.5|11407|11404.2|11407|11404.2|11406|11403.2|8
1654051050000|2022-06-01 02:37:30|11407.3|11404.5|11406|11403.2|11407.5|11404.7|11406|11402.9|3
1654051060000|2022-06-01 02:37:40|11407.3|11404.5|11409|11406.2|11409.9|11406.8|11407|11403.1|18
1654051070000|2022-06-01 02:37:50|11408.5|11405.7|11408|11405.2|11409|11406.2|11406|11403.2|6
1654051080000|2022-06-01 02:38:00|11410|11407.2|11409|11406.2|11410|11407.2|11409|11406.2|4
1654051090000|2022-06-01 02:38:10|11408|11405.2|11406.1|11402.1|11408|11405.2|11404.2|11401.4|9
1654051100000|2022-06-01 02:38:20|11405.2|11402.4|11405|11402.2|11405.2|11402.4|11405|11402.2|0
1654051110000|2022-06-01 02:38:30|11406.1|11403.3|11407|11404.2|11408.1|11404.2|11406|11403.2|2
1654051120000|2022-06-01 02:38:40|11407.3|11403.3|11407|11404.2|11407.3|11404.2|11407|11403.3|1
1654051130000|2022-06-01 02:38:50|11407.3|11403.3|11406|11403.2|11408.3|11405.2|11406|11403.2|4
1654051140000|2022-06-01 02:39:00|11406.8|11404|11407|11404.2|11408.1|11405|11406|11403.2|2
1654051150000|2022-06-01 02:39:10|11406.6|11403.8|11403|11400.2|11406.6|11403.8|11402.8|11400|9
1654051160000|2022-06-01 02:39:20|11402|11399.2|11404.8|11402|11404.8|11402|11400|11397.2|12
1654051170000|2022-06-01 02:39:30|11405|11402.2|11404|11401.2|11405.3|11402.2|11404|11400.9|4
1654051180000|2022-06-01 02:39:40|11403.8|11399.8|11402|11399.2|11403.8|11400.2|11402|11399.2|0
1654051200000|2022-06-01 02:40:00|11401.7|11398.9|11402.3|11398.3|11402.5|11399.7|11400|11397.2|35
1654051210000|2022-06-01 02:40:10|11401.5|11398.7|11401.2|11398.4|11404.6|11399.2|11400.2|11395.4|18
1654051220000|2022-06-01 02:40:20|11401.7|11398.9|11403.2|11400.4|11404.3|11400.7|11401.2|11398.4|7
1654051230000|2022-06-01 02:40:30|11403.8|11401|11404|11401.2|11404.2|11401.4|11403.2|11400.4|3
1654051240000|2022-06-01 02:40:40|11404.2|11401.4|11403.2|11400.4|11404.2|11401.4|11403.2|11400.4|2
1654051250000|2022-06-01 02:40:50|11402.7|11399.9|11400.2|11397.4|11403.2|11400.4|11400.2|11397.3|3
1654051260000|2022-06-01 02:41:00|11401.1|11397.1|11403.2|11400.4|11404.2|11401.4|11400|11396.9|7
1654051270000|2022-06-01 02:41:10|11403.7|11400.9|11405.4|11402.6|11406.1|11402.6|11403.2|11400.4|2
1654051280000|2022-06-01 02:41:20|11405|11402.2|11406|11403.2|11408.2|11405.4|11404.4|11401.3|13
1654051290000|2022-06-01 02:41:30|11406.9|11402.9|11406.2|11403.4|11407.3|11404.2|11406.2|11402.9|0
1654051300000|2022-06-01 02:41:40|11407.1|11403.1|11406.2|11403.4|11407.1|11404.2|11406.2|11403.1|1
1654051310000|2022-06-01 02:41:50|11406.8|11404|11406.7|11403.9|11407|11404.2|11406.2|11403.4|0
1654051320000|2022-06-01 02:42:00|11407.3|11404.5|11406|11403.2|11407.7|11404.9|11405.2|11402.3|6
1654051330000|2022-06-01 02:42:10|11405.2|11402.4|11403.4|11400.6|11405.5|11402.4|11403.2|11400.1|3
1654051340000|2022-06-01 02:42:20|11403.7|11400.9|11403.2|11400.4|11403.7|11400.9|11402.9|11400.1|1
1654051360000|2022-06-01 02:42:40|11403|11400.2|11402.2|11399.4|11403.3|11400.4|11401.7|11398.9|6
1654051370000|2022-06-01 02:42:50|11403.2|11400.4|11403.2|11400.4|11403.2|11400.4|11403|11400.2|1
1654051380000|2022-06-01 02:43:00|11403.4|11400.6|11404.4|11401.6|11404.4|11401.6|11402.4|11399.5|2
1654051390000|2022-06-01 02:43:10|11404.9|11402.1|11407.2|11404.4|11407.2|11404.4|11404.9|11402.1|3
1654051400000|2022-06-01 02:43:20|11406.2|11403.4|11407.2|11404.4|11407.2|11404.4|11406.2|11403.4|1
1654051410000|2022-06-01 02:43:30|11407.4|11404.6|11408.3|11404.3|11408.3|11405.4|11407.2|11404.1|2
1654051420000|2022-06-01 02:43:40|11407.2|11404.4|11407.4|11404.6|11408.4|11405.6|11407.2|11404.3|2
1654051430000|2022-06-01 02:43:50|11408|11405.2|11407.4|11404.6|11408.4|11405.6|11407.4|11404.6|1
1654051440000|2022-06-01 02:44:00|11408|11405.2|11410.4|11407.6|11410.5|11407.7|11408|11405.2|7
1654051450000|2022-06-01 02:44:10|11408.7|11405.9|11408.3|11404.3|11408.7|11405.9|11407.4|11404.3|7
1654051460000|2022-06-01 02:44:20|11407.4|11404.6|11404.7|11401.9|11407.4|11404.6|11404.4|11401|2
1654051470000|2022-06-01 02:44:30|11404.4|11401.6|11406.9|11404.1|11407.4|11404.6|11404.4|11401.3|4
1654051480000|2022-06-01 02:44:40|11406.6|11403.8|11404.4|11401.6|11406.6|11403.8|11404.4|11401.6|2
1654051490000|2022-06-01 02:44:50|11405|11402.2|11405.4|11402.6|11406.4|11403.6|11405|11402.2|0
1654051500000|2022-06-01 02:45:00|11405.1|11402.3|11404.9|11402.1|11406.5|11403.1|11404.9|11402.1|8
1654051510000|2022-06-01 02:45:10|11405|11402.2|11405.4|11402.6|11406.3|11403.2|11404.9|11402.1|5
1654051520000|2022-06-01 02:45:20|11406|11403.2|11408.4|11405.6|11408.7|11405.6|11406|11403.2|2
1654051530000|2022-06-01 02:45:30|11409.5|11405.5|11408.4|11405.6|11409.5|11406.6|11407.9|11405.1|1
1654051540000|2022-06-01 02:45:40|11408|11405.2|11408|11405.2|11408|11405.2|11408|11405.2|4
1654051550000|2022-06-01 02:45:50|11407.5|11404.7|11406.5|11403.7|11407.5|11404.7|11406|11403.2|0
1654051560000|2022-06-01 02:46:00|11406.9|11404.1|11409.2|11406.4|11409.2|11406.4|11406.9|11404.1|3
1654051570000|2022-06-01 02:46:10|11408.4|11405.6|11407.2|11404.4|11409.3|11406.4|11407|11404.2|10
1654051580000|2022-06-01 02:46:20|11406.6|11403.8|11404.2|11401.4|11406.6|11403.8|11404|11401.1|7
1654051590000|2022-06-01 02:46:30|11404|11401.2|11406|11403.2|11406|11403.2|11403|11400.1|2
1654051600000|2022-06-01 02:46:40|11405.4|11402.6|11404.2|11401.4|11407.3|11404.2|11404.2|11401.4|1
1654051610000|2022-06-01 02:46:50|11404|11401.2|11404.3|11400.3|11404.3|11401.2|11403.7|11400.1|0
1654051620000|2022-06-01 02:47:00|11404.1|11400.1|11405|11402.2|11405.5|11402.7|11404.1|11400.1|1
1654051630000|2022-06-01 02:47:10|11405.5|11402.7|11405|11402.2|11406.2|11403.4|11405|11402.2|2
1654051640000|2022-06-01 02:47:20|11404.7|11401.9|11404|11401.2|11405|11402.2|11402.4|11399.6|3
1654051650000|2022-06-01 02:47:30|11404.5|11401.7|11404.2|11401.4|11405.3|11402.2|11404|11401.2|1
1654051660000|2022-06-01 02:47:40|11403.9|11401.1|11400.7|11397.9|11403.9|11401.1|11400.7|11397.9|8
1654051670000|2022-06-01 02:47:50|11401.8|11399|11403.2|11400.4|11405|11401.1|11401.8|11399|4
1654051680000|2022-06-01 02:48:00|11403.5|11399.5|11401.4|11398.6|11403.5|11400.1|11400.9|11397.8|5
1654051690000|2022-06-01 02:48:10|11401.2|11398.4|11397.2|11394.4|11402.7|11399.9|11396.7|11393.9|20
1654051700000|2022-06-01 02:48:20|11396.9|11394.1|11397.7|11394.9|11397.7|11394.9|11395.2|11392.4|24
1654051710000|2022-06-01 02:48:30|11397.9|11395.1|11396.2|11393.4|11399.5|11396.4|11396.2|11393.4|9
1654051720000|2022-06-01 02:48:40|11395.9|11393.1|11397.2|11394.4|11397.9|11395.1|11395.1|11392.3|8
1654051730000|2022-06-01 02:48:50|11396.9|11394.1|11397.7|11394.9|11398.2|11395.4|11396.4|11393.3|6
1654051740000|2022-06-01 02:49:00|11396.7|11393.9|11398.2|11395.4|11398.2|11395.4|11396.4|11393.6|8
1654051750000|2022-06-01 02:49:10|11397.2|11394.4|11397.9|11395.1|11398.2|11395.4|11396.9|11394.1|3
1654051760000|2022-06-01 02:49:20|11398.2|11395.4|11398.2|11395.4|11398.2|11395.4|11397.9|11395.1|0
1654051770000|2022-06-01 02:49:30|11397.7|11394.9|11396.2|11393.4|11397.7|11394.9|11396.2|11393.3|7
1654051780000|2022-06-01 02:49:40|11395.9|11393.1|11396.2|11393.4|11396.2|11393.4|11395.7|11392.9|0
1654051790000|2022-06-01 02:49:50|11396.7|11393.9|11395.7|11392.9|11397.2|11394.4|11395.7|11392.9|2
1654051800000|2022-06-01 02:50:00|11395.4|11392.6|11389.4|11386.6|11395.4|11392.6|11388.9|11386.1|58
1654051810000|2022-06-01 02:50:10|11390.2|11387.4|11387.2|11384.4|11390.5|11387.6|11386.9|11384.1|23
1654051820000|2022-06-01 02:50:20|11386.9|11384.1|11386.2|11383.4|11387.2|11384.4|11384.7|11381.9|29
1654051830000|2022-06-01 02:50:30|11386.4|11383.6|11387.4|11384.6|11388.2|11385.4|11385.4|11382.6|10
1654051840000|2022-06-01 02:50:40|11387.1|11384.3|11385.4|11382.6|11388.4|11385.6|11384.4|11381.6|22
1654051850000|2022-06-01 02:50:50|11385.2|11382.4|11388.4|11385.6|11389.5|11386.6|11384.4|11381.6|24
1654051860000|2022-06-01 02:51:00|11388.9|11386.1|11384.6|11381.8|11389.4|11386.6|11384.6|11380.9|29
1654051870000|2022-06-01 02:51:10|11385.1|11382.3|11384.8|11382|11385.6|11382.8|11384.3|11381.4|8
1654051880000|2022-06-01 02:51:20|11385.6|11382.8|11384.9|11380.9|11385.9|11382.8|11383.8|11379.9|5
1654051890000|2022-06-01 02:51:30|11384.4|11380.4|11383.8|11381|11384.4|11381|11382.8|11379.7|2
1654051900000|2022-06-01 02:51:40|11383.6|11380.8|11383.8|11381|11384.8|11382|11383.3|11380.5|6
1654051910000|2022-06-01 02:51:50|11384.2|11380.2|11381.8|11379|11384.2|11380.5|11380.1|11376.9|23
1654051920000|2022-06-01 02:52:00|11381.7|11377.7|11377.9|11375.1|11382.2|11379|11377.8|11375|36
1654051930000|2022-06-01 02:52:10|11378.1|11375.3|11381.6|11378.8|11382.1|11379.3|11377.6|11374.7|32
1654051940000|2022-06-01 02:52:20|11381.4|11378.6|11382.6|11379.8|11382.6|11379.8|11381.4|11378.6|7
1654051950000|2022-06-01 02:52:30|11383.6|11380.8|11382.3|11379.5|11384.6|11381.8|11381.1|11378.3|7
1654051960000|2022-06-01 02:52:40|11382.1|11379.3|11384.6|11381.8|11385.5|11381.8|11381.8|11379|27
1654051970000|2022-06-01 02:52:50|11385.1|11382.3|11384.1|11381.3|11385.1|11382.3|11383.6|11380.8|9
1654051980000|2022-06-01 02:53:00|11383.6|11380.8|11384.6|11381.8|11386.1|11383.3|11383.6|11380.8|12
1654051990000|2022-06-01 02:53:10|11384.1|11381.3|11382.6|11379.8|11384.7|11381.8|11382.1|11379.3|9
1654052000000|2022-06-01 02:53:20|11382.3|11379.5|11382.6|11379.8|11382.9|11379.8|11381.1|11378.3|3
1654052010000|2022-06-01 02:53:30|11381.6|11378.8|11381.1|11378.3|11382.1|11379.3|11380.8|11378|8
1654052020000|2022-06-01 02:53:40|11381|11378.2|11381.6|11378.8|11381.9|11378.8|11379.6|11376.8|2
1654052030000|2022-06-01 02:53:50|11380.6|11377.8|11383.6|11380.8|11383.6|11380.8|11380.6|11377.8|6
1654052040000|2022-06-01 02:54:00|11384.4|11381.6|11379.6|11376.8|11384.8|11382|11377.6|11374.8|10
1654052050000|2022-06-01 02:54:10|11379.9|11375.9|11380.6|11377.8|11380.9|11377.8|11377.8|11375|12
1654052060000|2022-06-01 02:54:20|11380.7|11376.7|11381.6|11378.8|11381.9|11378.8|11379.6|11376.7|8
1654052070000|2022-06-01 02:54:30|11381.8|11379|11381.8|11379|11382.8|11380|11381.3|11378.5|2
1654052080000|2022-06-01 02:54:40|11382.1|11379.3|11384.3|11381.5|11384.8|11382|11382.1|11379.1|6
1654052090000|2022-06-01 02:54:50|11384.6|11381.8|11382.6|11379.8|11385.8|11383|11381.6|11378.8|22
1654052100000|2022-06-01 02:55:00|11382.1|11379.3|11383.6|11380.8|11383.6|11380.8|11380.6|11377.8|0
1654052110000|2022-06-01 02:55:10|11384.7|11380.7|11385.6|11382.8|11385.6|11382.8|11383.6|11380.7|4
1654052120000|2022-06-01 02:55:20|11387.7|11383.7|11384.6|11381.8|11387.7|11384.3|11384.6|11381.8|4
1654052130000|2022-06-01 02:55:30|11383.8|11381|11383.6|11380.8|11384.5|11381.1|11383.6|11380.5|1
1654052140000|2022-06-01 02:55:40|11384.5|11380.5|11386.6|11383.8|11386.9|11383.8|11383.9|11380.5|3
1654052150000|2022-06-01 02:55:50|11386.8|11384|11387.6|11384.8|11387.6|11384.8|11386.6|11383.8|5
1654052160000|2022-06-01 02:56:00|11388.7|11384.7|11388.6|11385.8|11389.1|11386.3|11386.6|11382.7|10
1654052170000|2022-06-01 02:56:10|11388.3|11385.5|11387.6|11384.8|11392.1|11389.3|11387.6|11383.7|56
1654052180000|2022-06-01 02:56:20|11387.8|11385|11387.6|11384.8|11388.6|11385.8|11387.6|11384.8|1
1654052190000|2022-06-01 02:56:30|11387.9|11383.9|11387.1|11384.3|11387.9|11384.3|11386.6|11383.8|2
1654052200000|2022-06-01 02:56:40|11386.8|11384|11386.6|11383.8|11386.8|11384|11386.1|11383.3|0
1654052210000|2022-06-01 02:56:50|11386.3|11383.5|11384.6|11381.8|11386.3|11383.5|11384.6|11381.8|6
1654052220000|2022-06-01 02:57:00|11384.1|11381.3|11383.1|11380.3|11384.1|11381.3|11382.6|11379.8|6
1654052230000|2022-06-01 02:57:10|11383.6|11380.8|11386.3|11383.5|11386.9|11383.8|11383.3|11380.5|6
1654052240000|2022-06-01 02:57:20|11386.6|11383.8|11387.6|11384.8|11387.7|11384.8|11386.6|11383.4|3
1654052250000|2022-06-01 02:57:30|11388.1|11385.3|11391.6|11388.8|11392.4|11389|11388.1|11385.3|7
1654052260000|2022-06-01 02:57:40|11392.4|11388.4|11389.6|11386.8|11392.6|11389.8|11389.6|11386.8|6
1654052270000|2022-06-01 02:57:50|11389.9|11385.9|11390.6|11387.8|11390.8|11388|11387.8|11385|5
1654052280000|2022-06-01 02:58:00|11390|11387.2|11392.3|11389.5|11392.3|11389.5|11389.1|11386.3|10
1654052290000|2022-06-01 02:58:10|11392.1|11389.3|11392.6|11389.8|11393.3|11390.5|11390.6|11387.8|28
1654052300000|2022-06-01 02:58:20|11393.1|11390.3|11395.6|11392.8|11396.6|11393.8|11393.1|11390.3|12
1654052310000|2022-06-01 02:58:30|11395.7|11391.7|11396.6|11393.8|11396.6|11393.8|11394.6|11391.7|5
1654052320000|2022-06-01 02:58:40|11396.8|11394|11394.8|11392|11397.4|11394|11393.8|11391|5
1654052330000|2022-06-01 02:58:50|11395|11392.2|11395.8|11393|11395.9|11393|11395|11391.9|3
1654052340000|2022-06-01 02:59:00|11394.8|11392|11394.8|11392|11395.8|11393|11393.8|11391|15
1654052350000|2022-06-01 02:59:10|11393.8|11391|11394.8|11392|11394.8|11392|11393.8|11391|1
1654052360000|2022-06-01 02:59:20|11395|11392.2|11395.3|11392.5|11395.3|11392.5|11394.8|11392|1
1654052370000|2022-06-01 02:59:30|11395|11392.2|11396.8|11394|11397.3|11394.5|11394.8|11391.7|7
1654052380000|2022-06-01 02:59:40|11395.8|11393|11396.3|11393.5|11397.3|11394.5|11395.8|11392.7|6
1654052390000|2022-06-01 02:59:50|11397.3|11394.5|11395.8|11393|11397.3|11394.5|11395.8|11392.6|7
1654052400000|2022-06-01 03:00:00|11395.9|11391.9|11396.8|11394|11397|11394.2|11394.8|11391.9|18
1654052410000|2022-06-01 03:00:10|11396.3|11393.5|11391.8|11389|11396.3|11393.5|11391.8|11388.1|14
1654052420000|2022-06-01 03:00:20|11392.8|11390|11389.8|11387|11392.8|11390|11389.8|11387|3
1654052430000|2022-06-01 03:00:30|11390|11387.2|11390.8|11388|11391.8|11389|11390|11387.2|5
1654052440000|2022-06-01 03:00:40|11390.3|11387.5|11389.8|11387|11391.3|11388.5|11388.8|11386|9
1654052450000|2022-06-01 03:00:50|11389.3|11386.5|11390.8|11388|11391.1|11388|11389.3|11386.5|4
1654052460000|2022-06-01 03:01:00|11390.6|11386.6|11389.8|11387|11391.9|11387.9|11388.3|11385.5|13
1654052470000|2022-06-01 03:01:10|11390.3|11387.5|11390.8|11388|11390.8|11388|11389.8|11387|0
1654052480000|2022-06-01 03:01:20|11391.8|11389|11391.8|11389|11391.8|11389|11391.3|11388.5|2
1654052490000|2022-06-01 03:01:30|11392.6|11388.6|11391.8|11389|11393.3|11390.5|11391.8|11388.6|5
1654052500000|2022-06-01 03:01:40|11391.5|11388.7|11392.3|11389.5|11392.3|11389.5|11391.3|11388.5|1
1654052510000|2022-06-01 03:01:50|11392|11389.2|11390.3|11387.5|11392|11389.2|11390.3|11387.5|3
1654052520000|2022-06-01 03:02:00|11389.8|11387|11393.8|11391|11393.8|11391|11389.8|11387|10
1654052530000|2022-06-01 03:02:10|11393.2|11390.4|11393.8|11391|11393.8|11391|11392.8|11390|6
1654052540000|2022-06-01 03:02:20|11394.3|11391.5|11391.8|11389|11394.3|11391.5|11390.3|11387.5|5
1654052550000|2022-06-01 03:02:30|11391.5|11388.7|11394.3|11391.5|11394.5|11391.7|11391.3|11388.5|6
1654052560000|2022-06-01 03:02:40|11394.5|11391.7|11395|11392.2|11395.9|11393|11394.5|11391.7|5
1654052570000|2022-06-01 03:02:50|11394.8|11392|11395.5|11392.7|11395.8|11393|11393.3|11390.5|1
1654052580000|2022-06-01 03:03:00|11395.3|11392.5|11392.3|11389.5|11395.3|11392.5|11389.8|11387|9
1654052590000|2022-06-01 03:03:10|11391.2|11388.4|11391.3|11388.5|11391.3|11388.5|11390.3|11387.1|4
1654052600000|2022-06-01 03:03:20|11391|11388.2|11390.8|11388|11391|11388.2|11390.8|11388|1
1654052610000|2022-06-01 03:03:30|11391|11388.2|11393.8|11391|11393.8|11391|11391|11388.2|5
1654052620000|2022-06-01 03:03:40|11394|11391.2|11394|11391.2|11394|11391.2|11394|11391.2|1
1654052630000|2022-06-01 03:03:50|11393.8|11391|11390.7|11387.9|11394.9|11392|11389.3|11386.5|7
1654052640000|2022-06-01 03:04:00|11391|11388.2|11391.7|11388.9|11391.7|11388.9|11389.2|11386.4|5
1654052650000|2022-06-01 03:04:10|11392.7|11389.9|11394.7|11391.9|11394.7|11391.9|11392.7|11389.9|4
1654052670000|2022-06-01 03:04:30|11394.5|11391.7|11395.3|11392.5|11397.7|11394.9|11394.5|11391.7|23
1654052680000|2022-06-01 03:04:40|11394.7|11391.9|11394.7|11391.9|11395.8|11392.9|11394.7|11391.6|4
1654052690000|2022-06-01 03:04:50|11394|11391.2|11393.7|11390.9|11394|11391.2|11393.7|11390.9|3
1654052700000|2022-06-01 03:05:00|11394.2|11391.4|11393.9|11391.1|11394.7|11391.9|11393.2|11390.4|3
1654052710000|2022-06-01 03:05:10|11393.7|11390.9|11392.7|11389.9|11394.8|11391.9|11392.2|11388.6|5
1654052720000|2022-06-01 03:05:20|11393.1|11389.1|11394.8|11390.8|11395.1|11391.9|11391.7|11388.8|3
1654052730000|2022-06-01 03:05:30|11393.7|11390.9|11392.7|11389.9|11393.7|11390.9|11391.7|11388.6|2
1654052740000|2022-06-01 03:05:40|11392.2|11389.4|11392.7|11389.9|11392.7|11389.9|11392|11388.6|2
1654052750000|2022-06-01 03:05:50|11393.2|11390.4|11395.7|11392.9|11395.7|11392.9|11393.2|11390.4|8
1654052760000|2022-06-01 03:06:00|11395|11392.2|11391.2|11388.4|11395|11392.2|11391.2|11388.4|5
1654052770000|2022-06-01 03:06:10|11392.6|11388.6|11392.7|11389.9|11392.7|11389.9|11391.7|11388.6|7
1654052780000|2022-06-01 03:06:20|11392.8|11388.8|11392.5|11389.7|11392.8|11389.7|11390.2|11387.4|4
1654052790000|2022-06-01 03:06:30|11392.7|11389.9|11391.7|11388.9|11392.7|11389.9|11390.7|11387.9|3
1654052800000|2022-06-01 03:06:40|11392.2|11389.4|11390.7|11387.9|11392.2|11389.4|11390.7|11387.9|1
1654052810000|2022-06-01 03:06:50|11390.2|11387.4|11389.7|11386.9|11390.2|11387.4|11389.7|11386.9|2
1654052820000|2022-06-01 03:07:00|11390|11387.2|11394.7|11391.9|11394.7|11391.9|11390|11387.2|11
1654052830000|2022-06-01 03:07:10|11393.7|11390.9|11394.7|11391.9|11394.8|11391.9|11393.7|11390.8|4
1654052840000|2022-06-01 03:07:20|11393.7|11390.9|11394.7|11391.9|11395.1|11391.9|11393.2|11390.4|2
1654052850000|2022-06-01 03:07:30|11395.8|11391.8|11391.7|11388.9|11395.8|11392.2|11391.2|11388.4|7
1654052860000|2022-06-01 03:07:40|11391.2|11388.4|11390.7|11387.9|11391.2|11388.4|11390.7|11387.9|0
1654052870000|2022-06-01 03:07:50|11391.6|11387.6|11390.7|11387.9|11392.1|11388.9|11389.2|11386.4|2
1654052880000|2022-06-01 03:08:00|11390.2|11387.4|11390.7|11387.9|11390.7|11387.9|11390.2|11387.4|2
1654052890000|2022-06-01 03:08:10|11390.5|11387.7|11387.2|11384.4|11390.8|11387.9|11387.2|11384.4|8
1654052900000|2022-06-01 03:08:20|11386.7|11383.9|11391.7|11388.9|11391.7|11388.9|11386.7|11383.9|15
1654052910000|2022-06-01 03:08:30|11392.3|11389.5|11392.7|11389.9|11393.5|11390.7|11391.7|11388.9|3
1654052920000|2022-06-01 03:08:40|11393.4|11390.6|11395.7|11392.9|11395.8|11392.9|11393.2|11390.4|4
1654052930000|2022-06-01 03:08:50|11395.5|11392.7|11395.7|11392.9|11395.8|11392.9|11394.7|11391.8|0
1654052940000|2022-06-01 03:09:00|11395.4|11392.6|11394.7|11391.9|11395.8|11392.9|11393.7|11390.8|4
1654052950000|2022-06-01 03:09:10|11394.2|11391.4|11394.7|11391.9|11394.7|11391.9|11393.7|11390.9|1
1654052960000|2022-06-01 03:09:20|11394.4|11391.6|11393.7|11390.9|11394.4|11391.6|11393.7|11390.9|0
1654052970000|2022-06-01 03:09:30|11393.2|11390.4|11390.7|11387.9|11393.2|11390.4|11389.7|11386.9|13
1654052980000|2022-06-01 03:09:40|11391.3|11388.5|11390.7|11387.9|11391.7|11388.9|11389.7|11386.9|1
1654052990000|2022-06-01 03:09:50|11389.9|11387.1|11389.3|11386.5|11389.9|11387.1|11388.7|11385.9|12
1654053000000|2022-06-01 03:10:00|11389.7|11386.9|11388.9|11386.1|11390.7|11387.9|11388.9|11385.8|4
1654053010000|2022-06-01 03:10:10|11388.7|11385.9|11387.7|11384.9|11389|11386.2|11387.5|11384.7|4
1654053020000|2022-06-01 03:10:20|11387.2|11384.4|11385.7|11382.9|11387.2|11384.4|11385.7|11382.9|2
1654053030000|2022-06-01 03:10:30|11385.4|11382.6|11385.5|11382.7|11385.7|11382.9|11384.7|11381.9|3
1654053040000|2022-06-01 03:10:40|11386.2|11383.4|11386.8|11382.8|11387.3|11383.9|11385.7|11382.6|1
1654053050000|2022-06-01 03:10:50|11386.5|11383.7|11385.7|11382.9|11387.7|11384.9|11385.7|11382.9|1
1654053060000|2022-06-01 03:11:00|11386|11382|11386.7|11383.9|11386.7|11383.9|11384.7|11381.8|5
1654053070000|2022-06-01 03:11:10|11386.9|11384.1|11390.7|11387.9|11390.7|11387.9|11386.7|11383.9|6
1654053080000|2022-06-01 03:11:20|11391.7|11388.9|11389.7|11386.9|11393|11389.9|11389.7|11386.9|18
1654053090000|2022-06-01 03:11:30|11389.4|11386.6|11389.7|11386.9|11390.2|11387.4|11389.4|11386.6|1
1654053100000|2022-06-01 03:11:40|11389.2|11386.4|11388.7|11385.9|11389.2|11386.4|11386.7|11383.9|9
1654053110000|2022-06-01 03:11:50|11388.2|11385.4|11384.4|11381.6|11388.7|11385.9|11384.4|11381.6|9
1654053120000|2022-06-01 03:12:00|11384.2|11381.4|11382.7|11379.9|11385.9|11383.1|11382.7|11379.9|11
1654053130000|2022-06-01 03:12:10|11382.4|11379.6|11385.7|11382.9|11387|11383.9|11382.4|11379.6|6
1654053140000|2022-06-01 03:12:20|11386.2|11383.4|11385.7|11382.9|11389.2|11386.4|11385.7|11382.8|9
1654053150000|2022-06-01 03:12:30|11385.2|11382.4|11388.7|11385.9|11389.7|11386.9|11384.2|11381.4|17
1654053160000|2022-06-01 03:12:40|11388.4|11385.6|11390.7|11387.9|11390.7|11387.9|11388.4|11385.6|6
1654053170000|2022-06-01 03:12:50|11390.2|11387.4|11385.1|11382.3|11390.2|11387.4|11385.1|11382.3|14
1654053180000|2022-06-01 03:13:00|11384.7|11381.9|11384.7|11381.9|11385.7|11382.9|11383.5|11380.7|13
1654053190000|2022-06-01 03:13:10|11385|11381|11384.7|11381.9|11385|11381.9|11384.4|11381|10
1654053200000|2022-06-01 03:13:20|11383.9|11381.1|11386.7|11383.9|11387|11384.2|11383.9|11381|31
1654053210000|2022-06-01 03:13:30|11385.7|11382.9|11381.5|11378.7|11386|11382.9|11381.5|11378.6|36
1654053220000|2022-06-01 03:13:40|11381.4|11378.6|11380.7|11377.9|11382.7|11379.9|11379.2|11376.4|16
1654053230000|2022-06-01 03:13:50|11379.3|11376.5|11380.1|11377.3|11380.9|11378.1|11378.4|11375.6|42
1654053240000|2022-06-01 03:14:00|11379.9|11377.1|11379.1|11376.3|11379.9|11377.1|11378.1|11375.3|19
1654053250000|2022-06-01 03:14:10|11378.9|11376.1|11373.1|11370.3|11379.1|11376.3|11373.1|11369.2|105
1654053260000|2022-06-01 03:14:20|11373.4|11370.6|11372.1|11369.3|11375.1|11372.3|11372.1|11369.3|36
1654053270000|2022-06-01 03:14:30|11372.5|11368.5|11367.6|11364.8|11372.5|11369.1|11367.6|11363.9|66
1654053280000|2022-06-01 03:14:40|11368.5|11364.5|11369.1|11366.3|11370.6|11367.8|11367.6|11364.5|40
1654053290000|2022-06-01 03:14:50|11368.7|11365.9|11370.1|11367.3|11370.1|11367.3|11367.9|11365.1|31
1654053300000|2022-06-01 03:15:00|11369.9|11367.1|11373.4|11370.6|11373.9|11370.8|11368.6|11365.8|36
1654053310000|2022-06-01 03:15:10|11373.9|11371.1|11371.4|11368.6|11374.1|11371.3|11370.4|11367.5|17
1654053320000|2022-06-01 03:15:20|11371.1|11368.3|11371.4|11368.6|11372.5|11369.1|11370.6|11367.5|5
1654053330000|2022-06-01 03:15:30|11372.2|11368.2|11373.4|11370.6|11374.4|11371.6|11371.9|11368.2|6
1654053340000|2022-06-01 03:15:40|11373.9|11371.1|11374.4|11371.6|11374.4|11371.6|11372.4|11369.5|4
1654053350000|2022-06-01 03:15:50|11373.9|11371.1|11373.4|11370.6|11374.1|11371.3|11373.4|11370.6|3
1654053360000|2022-06-01 03:16:00|11373.6|11370.8|11373.4|11370.6|11374.4|11371.6|11372.4|11369.6|3
1654053370000|2022-06-01 03:16:10|11372.9|11370.1|11373.4|11370.6|11376.7|11373.6|11372.4|11369.2|24
1654053380000|2022-06-01 03:16:20|11374.3|11371.5|11374.3|11371.5|11375.2|11371.5|11372.3|11369.5|8
1654053390000|2022-06-01 03:16:30|11376.3|11373.5|11376.3|11373.5|11376.7|11373.5|11376.1|11372.7|2
1654053400000|2022-06-01 03:16:40|11376.7|11372.7|11371.3|11368.5|11376.7|11373.5|11370.6|11367.8|18
1654053410000|2022-06-01 03:16:50|11371.6|11368.8|11370.3|11367.5|11372.4|11369.5|11370.1|11367.3|3
1654053420000|2022-06-01 03:17:00|11370.6|11367.8|11375.4|11371.4|11375.7|11372.5|11370.6|11367.4|6
1654053430000|2022-06-01 03:17:10|11375.1|11372.3|11374.3|11371.5|11376.4|11373.5|11374.3|11371.5|5
1654053440000|2022-06-01 03:17:20|11375.2|11372.4|11376.3|11373.5|11376.3|11373.5|11374.1|11371.3|8
1654053450000|2022-06-01 03:17:30|11375.8|11373|11377.3|11374.5|11377.3|11374.5|11375.3|11372.5|14
1654053460000|2022-06-01 03:17:40|11377.1|11374.3|11378.3|11375.5|11379.3|11376.5|11376.8|11374|10
1654053470000|2022-06-01 03:17:50|11379.3|11376.5|11380.8|11378|11380.8|11378|11378.1|11375.3|6
1654053480000|2022-06-01 03:18:00|11380.6|11377.8|11383.3|11380.5|11383.3|11380.5|11380.1|11377.3|14
1654053490000|2022-06-01 03:18:10|11383.8|11381|11380.8|11378|11383.8|11381|11380.8|11378|11
1654053500000|2022-06-01 03:18:20|11381.1|11378.3|11380.3|11377.5|11381.3|11378.5|11379.3|11376.5|5
1654053510000|2022-06-01 03:18:30|11379.8|11377|11382.6|11379.8|11382.6|11379.8|11379.8|11377|3
1654053520000|2022-06-01 03:18:40|11382.3|11379.5|11383.8|11381|11383.8|11381|11381.8|11379|6
1654053530000|2022-06-01 03:18:50|11383.6|11380.8|11382.6|11379.8|11383.6|11380.8|11382.6|11379.4|5
1654053540000|2022-06-01 03:19:00|11382.8|11380|11380.1|11377.3|11383.7|11380.5|11379.8|11377|2
1654053550000|2022-06-01 03:19:10|11380.3|11377.5|11379.3|11376.5|11380.3|11377.5|11379.3|11376.5|2
1654053560000|2022-06-01 03:19:20|11379.1|11376.3|11380.3|11377.5|11380.4|11377.5|11379.1|11376.2|3
1654053570000|2022-06-01 03:19:30|11381.4|11377.4|11381.3|11378.5|11382.4|11379.5|11381.3|11377.4|1
1654053580000|2022-06-01 03:19:40|11382.3|11379.5|11379.3|11376.5|11382.4|11379.5|11379.3|11376.2|6
1654053590000|2022-06-01 03:19:50|11380.3|11377.5|11378.3|11375.5|11380.6|11377.8|11378.3|11375.5|7
1654053600000|2022-06-01 03:20:00|11376.7|11373.9|11373.3|11370.5|11376.7|11373.9|11372.3|11369.2|33
1654053610000|2022-06-01 03:20:10|11373.9|11371.1|11371.3|11368.5|11374.3|11371.5|11371.1|11368.3|19
1654053620000|2022-06-01 03:20:20|11371.1|11368.3|11371.1|11368.3|11371.7|11368.5|11370.3|11367.5|7
1654053630000|2022-06-01 03:20:30|11371.3|11368.5|11371.3|11368.5|11372.5|11369.7|11371.3|11368.4|1
1654053640000|2022-06-01 03:20:40|11372|11369.2|11372.3|11369.5|11373.6|11370.5|11371.3|11368.5|9
1654053650000|2022-06-01 03:20:50|11372.8|11370|11370.3|11367.5|11372.8|11370|11369.3|11366.5|18
1654053660000|2022-06-01 03:21:00|11370.9|11368.1|11373.4|11370.6|11373.4|11370.6|11370.9|11367.4|10
1654053670000|2022-06-01 03:21:10|11373.8|11371|11373.4|11369.4|11374.3|11371.5|11372.3|11369.2|7
1654053680000|2022-06-01 03:21:20|11372.3|11369.5|11371.3|11368.5|11372.4|11369.5|11371|11368.2|6
1654053690000|2022-06-01 03:21:30|11372.3|11369.5|11373.3|11370.5|11374.5|11371.7|11372.3|11369.5|19
1654053700000|2022-06-01 03:21:40|11376.2|11372.2|11376.3|11373.5|11376.6|11373.8|11373.3|11370.4|8
1654053710000|2022-06-01 03:21:50|11376.6|11373.8|11376.3|11373.5|11377.2|11374.3|11375.3|11372.5|7
1654053720000|2022-06-01 03:22:00|11377.2|11373.2|11376.3|11373.5|11379.1|11376.3|11376.3|11373.2|20
1654053730000|2022-06-01 03:22:10|11377.1|11374.3|11378.1|11375.3|11378.1|11375.3|11376.3|11373.4|4
1654053740000|2022-06-01 03:22:20|11378.9|11376.1|11381.3|11378.5|11381.4|11378.6|11378.9|11376.1|5
1654053750000|2022-06-01 03:22:30|11380.8|11378|11380.3|11377.5|11382.8|11380|11380.1|11376.4|12
1654053760000|2022-06-01 03:22:40|11380.1|11377.3|11381.1|11378.3|11382.3|11379.5|11380.1|11377.3|9
1654053770000|2022-06-01 03:22:50|11380.8|11378|11381.3|11378.5|11381.4|11378.5|11379.3|11376.5|2
1654053780000|2022-06-01 03:23:00|11380.8|11378|11380.2|11376.2|11380.8|11378|11378.3|11375.5|4
1654053790000|2022-06-01 03:23:10|11379.3|11376.5|11379.4|11375.4|11380.2|11376.5|11377.3|11374.2|32
1654053800000|2022-06-01 03:23:20|11378.5|11375.7|11380.3|11377.5|11380.3|11377.5|11378.3|11375.5|2
1654053810000|2022-06-01 03:23:30|11379.8|11377|11380.3|11377.5|11380.3|11377.5|11379.8|11377|3
1654053820000|2022-06-01 03:23:40|11379.8|11377|11380.3|11377.5|11380.3|11377.5|11379.8|11377|0
1654053830000|2022-06-01 03:23:50|11380.6|11376.6|11379.3|11376.5|11380.6|11377.5|11379.3|11376.2|3
1654053840000|2022-06-01 03:24:00|11379|11376.2|11379.3|11376.5|11379.3|11376.5|11378.8|11376|4
1654053850000|2022-06-01 03:24:10|11378.3|11375.5|11379.5|11376.7|11380.4|11376.7|11378.3|11375.5|2
1654053860000|2022-06-01 03:24:20|11379.3|11376.5|11379.3|11376.5|11379.3|11376.5|11378.3|11375.5|8
1654053870000|2022-06-01 03:24:30|11380.2|11376.2|11380.3|11377.5|11380.3|11377.5|11380.2|11376.2|1
1654053890000|2022-06-01 03:24:50|11380.4|11376.4|11379.3|11376.5|11380.4|11376.5|11378.8|11376|1
1654053900000|2022-06-01 03:25:00|11379.6|11376.8|11377.3|11374.5|11381.8|11379|11376.3|11373.5|14
1654053910000|2022-06-01 03:25:10|11377.8|11375|11377.1|11374.3|11377.8|11375|11376.3|11373.2|2
1654053920000|2022-06-01 03:25:20|11377.3|11374.5|11379.3|11376.5|11380.3|11377.5|11377.3|11374.5|2
1654053930000|2022-06-01 03:25:30|11380.3|11377.5|11379.3|11376.5|11380.8|11378|11379.3|11376.5|2
1654053940000|2022-06-01 03:25:40|11378.8|11376|11377.3|11374.5|11380.3|11377.5|11376.5|11373.4|13
1654053950000|2022-06-01 03:25:50|11376.7|11373.9|11375.3|11372.5|11376.7|11373.9|11372.6|11369.8|27
1654053960000|2022-06-01 03:26:00|11375.6|11372.8|11372.3|11369.5|11375.8|11373|11371.7|11368.4|9
1654053970000|2022-06-01 03:26:10|11371.8|11369|11368.5|11365.7|11372.8|11370|11368.2|11365.4|9
1654053980000|2022-06-01 03:26:20|11368.2|11365.4|11368.8|11366|11369.3|11366.5|11367.8|11365|9
1654053990000|2022-06-01 03:26:30|11369.1|11366.3|11369.3|11366.5|11371.3|11368.5|11369.1|11366.3|9
1654054000000|2022-06-01 03:26:40|11369.2|11366.4|11370|11367.2|11370|11367.2|11369|11366.2|2
1654054010000|2022-06-01 03:26:50|11370.3|11367.5|11369.5|11366.7|11371.5|11368.7|11369.3|11366.5|7
1654054020000|2022-06-01 03:27:00|11370|11367.2|11373.8|11371|11373.8|11371|11370|11367.2|10
1654054030000|2022-06-01 03:27:10|11374|11371.2|11371.5|11368.7|11374|11371.2|11371.5|11368.7|4
1654054040000|2022-06-01 03:27:20|11371.2|11368.4|11370.5|11367.7|11371.6|11368.7|11370|11367.2|10
1654054050000|2022-06-01 03:27:30|11371.6|11367.6|11370.5|11367.7|11371.6|11368.7|11370.5|11367.6|3
1654054060000|2022-06-01 03:27:40|11371.5|11368.7|11371.5|11368.7|11373.3|11370.5|11371.5|11368.6|3
1654054070000|2022-06-01 03:27:50|11371|11368.2|11372|11369.2|11372|11369.2|11370.5|11367.7|2
1654054080000|2022-06-01 03:28:00|11372.5|11369.7|11373|11370.2|11374|11371.2|11371.5|11368.7|7
1654054090000|2022-06-01 03:28:10|11373.5|11370.7|11372.2|11369.4|11374|11371.2|11372.2|11369.4|4
1654054100000|2022-06-01 03:28:20|11372|11369.2|11373|11370.2|11373.4|11370.2|11372|11369.2|3
1654054110000|2022-06-01 03:28:30|11373.5|11370.7|11373.2|11370.4|11373.5|11370.7|11373.2|11370.4|0
1654054120000|2022-06-01 03:28:40|11373|11370.2|11371.5|11368.7|11373|11370.2|11371.5|11368.7|4
1654054130000|2022-06-01 03:28:50|11371.3|11368.5|11374|11371.2|11374|11371.2|11370.5|11367.6|8
1654054140000|2022-06-01 03:29:00|11373.7|11370.9|11372.5|11369.7|11374.5|11371.7|11371.5|11368.7|11
1654054150000|2022-06-01 03:29:10|11372.3|11369.5|11368.8|11366|11372.3|11369.5|11368.8|11366|21
1654054160000|2022-06-01 03:29:20|11368.2|11365.4|11367.3|11364.5|11369.6|11366.5|11365.7|11362.9|19
1654054170000|2022-06-01 03:29:30|11367.6|11363.6|11367.3|11364.5|11368.6|11365.2|11366.3|11363.5|12
1654054180000|2022-06-01 03:29:40|11367.6|11363.6|11367.6|11363.6|11367.6|11364.5|11366.3|11363.5|10
1654054190000|2022-06-01 03:29:50|11367.3|11364.5|11368.3|11365.5|11369.3|11366.5|11367.3|11364.4|3
1654054200000|2022-06-01 03:30:00|11367.4|11364.6|11369.3|11366.5|11369.3|11366.5|11367|11364.2|10
1654054210000|2022-06-01 03:30:10|11369.5|11366.7|11375|11372.2|11375.3|11372.5|11369.5|11366.7|16
1654054220000|2022-06-01 03:30:20|11373.8|11371|11373.8|11371|11373.8|11371|11373.3|11370.5|4
1654054230000|2022-06-01 03:30:30|11374|11371.2|11375.3|11372.5|11375.5|11372.7|11374|11371.1|9
1654054240000|2022-06-01 03:30:40|11376|11373.2|11376.8|11374|11378.4|11374.7|11376|11373.2|16
1654054250000|2022-06-01 03:30:50|11376.2|11373.4|11375.3|11372.5|11376.2|11373.4|11374.8|11372|10
1654054260000|2022-06-01 03:31:00|11374.8|11372|11373.8|11371|11375|11372.2|11373.8|11371|3
1654054270000|2022-06-01 03:31:10|11374|11371.2|11374.3|11371.5|11375|11372.2|11374|11371.2|2
1654054280000|2022-06-01 03:31:20|11373.3|11370.5|11373.3|11370.5|11374.3|11371.5|11373.3|11370.5|2
1654054290000|2022-06-01 03:31:30|11374.8|11372|11373.8|11371|11374.8|11372|11373.8|11371|1
1654054300000|2022-06-01 03:31:40|11374|11371.2|11375.2|11372.4|11375.2|11372.4|11372.7|11369.9|11
1654054310000|2022-06-01 03:31:50|11374.9|11372.1|11374.7|11371.9|11375|11372.2|11374.7|11371.9|2
1654054320000|2022-06-01 03:32:00|11375|11372.2|11375.6|11371.6|11375.8|11372.7|11374.7|11371.6|3
1654054330000|2022-06-01 03:32:10|11375.5|11372.7|11376.7|11373.9|11376.7|11373.9|11374.7|11371.9|4
1654054340000|2022-06-01 03:32:20|11377|11374.2|11375.2|11372.4|11377.7|11374.9|11375.2|11372.4|4
1654054350000|2022-06-01 03:32:30|11375|11372.2|11375.2|11372.4|11375.5|11372.7|11374.2|11371.3|6
1654054360000|2022-06-01 03:32:40|11375.7|11372.9|11375.7|11372.9|11375.7|11372.9|11375.7|11372.9|1
1654054380000|2022-06-01 03:33:00|11374.9|11372.1|11375.2|11372.4|11375.2|11372.4|11374.8|11372|1
1654054390000|2022-06-01 03:33:10|11375.7|11372.9|11376.2|11373.4|11376.2|11373.4|11374.7|11371.9|11
1654054400000|2022-06-01 03:33:20|11375.7|11372.9|11375.2|11372.4|11375.7|11372.9|11374.7|11371.9|15
1654054410000|2022-06-01 03:33:30|11374.7|11371.9|11375|11372.2|11375.5|11372.7|11374.7|11371.9|1
1654054420000|2022-06-01 03:33:40|11375.5|11372.7|11374.5|11371.7|11375.5|11372.7|11374.5|11371.7|6
1654054430000|2022-06-01 03:33:50|11374.7|11371.9|11375|11372.2|11375.5|11372.7|11374.7|11371.9|1
1654054440000|2022-06-01 03:34:00|11374.5|11371.7|11376.6|11373.8|11376.6|11373.8|11374.5|11371.7|6
1654054450000|2022-06-01 03:34:10|11377.5|11374.7|11377.5|11374.7|11377.7|11374.9|11376.5|11373.3|1
1654054460000|2022-06-01 03:34:20|11377.7|11374.9|11377.7|11374.9|11377.7|11374.9|11377.7|11374.9|4
1654054470000|2022-06-01 03:34:30|11378.2|11375.4|11378.5|11375.7|11378.5|11375.7|11378|11375.2|0
1654054480000|2022-06-01 03:34:40|11378|11375.2|11378.5|11375.7|11378.5|11375.7|11378|11375.2|1
1654054490000|2022-06-01 03:34:50|11377.7|11374.9|11378|11375.2|11378|11375.2|11377.7|11374.9|4
1654054500000|2022-06-01 03:35:00|11377.7|11374.9|11377|11374.2|11377.7|11374.9|11377|11374.2|2
1654054510000|2022-06-01 03:35:10|11376.7|11373.9|11377|11374.2|11377|11374.2|11376.4|11373.6|4
1654054520000|2022-06-01 03:35:20|||||||||1
1654054540000|2022-06-01 03:35:40|11376.7|11373.9|11375.7|11372.9|11376.7|11373.9|11375.2|11372.4|5
1654054550000|2022-06-01 03:35:50|11375.4|11372.6|11375.4|11372.6|11375.4|11372.6|11375.4|11372.6|0
1654054560000|2022-06-01 03:36:00|11375.7|11372.9|11375.4|11372.6|11375.9|11373.1|11375.4|11372.6|0
1654054570000|2022-06-01 03:36:10|11375.7|11372.9|11376.2|11373.4|11376.2|11373.4|11375.7|11372.9|2
1654054580000|2022-06-01 03:36:20|11376.4|11373.6|11373.4|11370.6|11376.4|11373.6|11373.4|11370.6|6
1654054590000|2022-06-01 03:36:30|11373.7|11370.9|11373.4|11370.6|11373.9|11371.1|11373.4|11370.6|2
1654054630000|2022-06-01 03:37:10|11373.8|11369.8|11373.5|11369.5|11373.8|11370.4|11372.2|11369.4|2
1654054640000|2022-06-01 03:37:20|11373.2|11370.4|11373.4|11370.6|11373.4|11370.6|11373.2|11370.4|0
1654054650000|2022-06-01 03:37:30|11375.5|11371.5|11374.4|11371.6|11375.8|11372.6|11374.4|11371.5|3
1654054660000|2022-06-01 03:37:40|11374.7|11371.9|11374.4|11371.6|11374.9|11372.1|11374.4|11371.6|0
1654054680000|2022-06-01 03:38:00|11374.2|11371.4|11374.4|11371.6|11374.4|11371.6|11373.4|11370.6|4
1654054710000|2022-06-01 03:38:30|||||||||1
1654054740000|2022-06-01 03:39:00|11373.9|11371.1|11373.4|11370.6|11373.9|11371.1|11373.4|11370.6|1
1654054750000|2022-06-01 03:39:10|11373.7|11370.9|11373.9|11371.1|11373.9|11371.1|11373.7|11370.9|2
1654054760000|2022-06-01 03:39:20|||||||||1
1654054780000|2022-06-01 03:39:40|11373.7|11370.9|11373.4|11370.6|11373.7|11370.9|11373.4|11370.6|1
1654054790000|2022-06-01 03:39:50|11373.7|11370.9|11375.4|11372.6|11376.9|11374.1|11373.7|11370.9|13
1654054800000|2022-06-01 03:40:00|11375.2|11372.4|11376.4|11373.6|11376.8|11373.6|11375.2|11372.4|3
1654054810000|2022-06-01 03:40:10|11377.5|11373.5|11376.6|11373.8|11377.5|11373.8|11376.4|11373.5|2
1654054820000|2022-06-01 03:40:20|11377.5|11373.5|11376.4|11373.6|11377.5|11373.8|11376.4|11373.5|1
1654054840000|2022-06-01 03:40:40|11377.7|11373.7|11377.4|11374.6|11377.7|11374.6|11377.4|11373.7|0
1654054850000|2022-06-01 03:40:50|11377.7|11374.9|11377.4|11374.6|11377.7|11374.9|11376.4|11373.3|3
1654054860000|2022-06-01 03:41:00|||||||||1
1654054870000|2022-06-01 03:41:10|11377.7|11374.9|11377.4|11374.6|11377.9|11375.1|11377.4|11374.6|2
1654054910000|2022-06-01 03:41:50|11378.3|11374.3|11377.4|11374.6|11378.5|11374.8|11376.4|11373.5|7
1654054920000|2022-06-01 03:42:00|11378|11375.2|11380.9|11378.1|11382.9|11380.1|11378|11375.2|17
1654054930000|2022-06-01 03:42:10|11381.2|11378.4|11381.4|11378.6|11381.4|11378.6|11380.9|11378.1|1
1654054940000|2022-06-01 03:42:20|11380.4|11377.6|11382.4|11379.6|11382.4|11379.6|11380.4|11377.3|7
1654054950000|2022-06-01 03:42:30|11382.3|11378.3|11382.4|11379.6|11382.4|11379.6|11381.4|11378.3|0
1654054960000|2022-06-01 03:42:40|11382.7|11378.7|11381.4|11378.6|11382.7|11379.6|11381.4|11378.5|0
1654054970000|2022-06-01 03:42:50|11382.3|11378.3|11381.9|11379.1|11382.5|11379.6|11381.1|11378.3|4
1654054980000|2022-06-01 03:43:00|11380.9|11378.1|11380.9|11378.1|11380.9|11378.1|11380.4|11377.6|5
1654055000000|2022-06-01 03:43:20|11380.4|11377.6|11378.2|11375.4|11380.4|11377.6|11377.1|11374.3|8
1654055010000|2022-06-01 03:43:30|11378.4|11375.6|11376.9|11374.1|11378.5|11375.6|11376.9|11374.1|2
1654055020000|2022-06-01 03:43:40|11377.4|11374.6|11376.4|11373.6|11377.4|11374.6|11375.9|11373.1|6
1654055030000|2022-06-01 03:43:50|||||||||1
1654055040000|2022-06-01 03:44:00|11376.6|11373.8|11377.9|11375.1|11377.9|11375.1|11376.6|11373.8|3
1654055050000|2022-06-01 03:44:10|11378.4|11375.6|11378.4|11375.6|11378.4|11375.6|11378.4|11375.6|0
1654055060000|2022-06-01 03:44:20|11378.1|11375.3|11377.9|11375.1|11378.1|11375.3|11377.9|11375.1|1
1654055080000|2022-06-01 03:44:40|11378.2|11375.4|11378.4|11375.6|11378.4|11375.6|11378.2|11375.4|2
1654055090000|2022-06-01 03:44:50|11378.7|11375.9|11378.4|11375.6|11378.7|11375.9|11378.4|11375.6|1
1654055100000|2022-06-01 03:45:00|11378.7|11375.9|11378.9|11376.1|11378.9|11376.1|11378.7|11375.9|0
1654055120000|2022-06-01 03:45:20|11379.2|11376.4|11379.2|11376.4|11379.2|11376.4|11379.2|11376.4|2
1654055130000|2022-06-01 03:45:30|11379.4|11376.6|11379.4|11376.6|11379.4|11376.6|11379.1|11376.3|1
1654055170000|2022-06-01 03:46:10|11379.9|11377.1|11379.6|11376.8|11379.9|11377.1|11379.6|11376.8|4
1654055180000|2022-06-01 03:46:20|11379.4|11376.6|11379.6|11376.8|11379.9|11377.1|11379.4|11376.6|1
1654055190000|2022-06-01 03:46:30|11379.4|11376.6|11379.9|11377.1|11379.9|11377.1|11379.4|11376.6|0
1654055200000|2022-06-01 03:46:40|11380.7|11377.9|11381.2|11378.4|11381.2|11378.4|11380.7|11377.9|2
1654055210000|2022-06-01 03:46:50|11380.4|11377.6|11381.1|11378.3|11381.2|11378.4|11380.4|11377.6|3
1654055220000|2022-06-01 03:47:00|11380.9|11378.1|11382.4|11379.6|11383.4|11380.6|11380.9|11378.1|6
1654055230000|2022-06-01 03:47:10|11382.9|11380.1|11384.4|11381.6|11385.9|11382.8|11382.9|11380.1|34
1654055240000|2022-06-01 03:47:20|11384.9|11382.1|11384.4|11381.6|11384.9|11382.1|11384.4|11381.6|2
1654055250000|2022-06-01 03:47:30|11384.9|11382.1|11384.1|11381.3|11386.1|11383.3|11384.1|11381.3|2
1654055260000|2022-06-01 03:47:40|11385.7|11381.7|11385.4|11382.6|11386.5|11383.6|11385.1|11381.7|2
1654055270000|2022-06-01 03:47:50|11385.1|11382.3|11386.4|11383.6|11386.5|11383.6|11385.1|11382.3|7
1654055280000|2022-06-01 03:48:00|11386.1|11383.3|11385.4|11382.6|11386.9|11384.1|11385.1|11382.3|5
1654055290000|2022-06-01 03:48:10|11385.9|11383.1|11385.4|11382.6|11386.4|11383.6|11385.4|11382.6|8
1654055300000|2022-06-01 03:48:20|11385.9|11383.1|11386.4|11383.6|11386.4|11383.6|11385.9|11383.1|0
1654055310000|2022-06-01 03:48:30|11385.6|11382.8|11386.4|11383.6|11386.7|11383.6|11385.6|11382.7|1
1654055320000|2022-06-01 03:48:40|11386.7|11382.7|11384.4|11381.6|11386.7|11383.3|11383.9|11381.1|1
1654055330000|2022-06-01 03:48:50|11384.9|11382.1|11384.4|11381.6|11385.7|11382.6|11384.4|11381.5|0
1654055340000|2022-06-01 03:49:00|11383.4|11380.6|11383.4|11380.6|11383.4|11380.6|11383.1|11380.3|2
1654055360000|2022-06-01 03:49:20|11384.4|11381.6|11383.4|11380.6|11384.4|11381.6|11383.4|11380.6|3
1654055370000|2022-06-01 03:49:30|11384.4|11381.6|11384.4|11381.6|11384.4|11381.6|11384.4|11381.6|4
1654055390000|2022-06-01 03:49:50|11384.1|11381.3|11383.4|11380.6|11384.4|11381.6|11382.6|11379.8|7
1654055400000|2022-06-01 03:50:00|11383.1|11380.3|11382.4|11379.6|11383.1|11380.3|11382.4|11379.6|2
1654055410000|2022-06-01 03:50:10|11383.2|11380.4|11383.6|11380.8|11383.9|11381.1|11382.9|11380.1|4
1654055420000|2022-06-01 03:50:20|11383.9|11381.1|11383.9|11381.1|11383.9|11381.1|11383.9|11381.1|0
1654055430000|2022-06-01 03:50:30|11383.6|11380.8|11382.9|11380.1|11383.6|11380.8|11380.1|11377.3|25
1654055440000|2022-06-01 03:50:40|11383.4|11380.6|11382.9|11380.1|11383.9|11381.1|11382.9|11380.1|5
1654055450000|2022-06-01 03:50:50|11383.1|11380.3|11382.9|11380.1|11383.4|11380.6|11382.9|11380.1|0
1654055470000|2022-06-01 03:51:10|11382.6|11379.8|11386.3|11383.5|11386.3|11383.5|11382.3|11379.5|14
1654055480000|2022-06-01 03:51:20|11386.7|11382.7|11384.8|11382|11386.7|11383.5|11384.6|11381.8|5
1654055490000|2022-06-01 03:51:30|11384.6|11381.8|11385.3|11382.5|11385.4|11382.5|11384.3|11381.4|3
1654055500000|2022-06-01 03:51:40|11386.6|11383.8|11386.3|11383.5|11386.6|11383.8|11386.3|11383.5|8
1654055510000|2022-06-01 03:51:50|11386.8|11384|11386.3|11383.5|11386.8|11384|11386.3|11383.5|1
1654055520000|2022-06-01 03:52:00|11386.6|11383.8|11386.3|11383.5|11386.8|11384|11385.8|11383|3
1654055530000|2022-06-01 03:52:10|11386.1|11383.3|11385.3|11382.5|11386.1|11383.3|11385.3|11382.5|2
1654055550000|2022-06-01 03:52:30|11385.9|11383.1|11386.1|11383.3|11386.3|11383.5|11385.3|11382.5|6
1654055560000|2022-06-01 03:52:40|11385.8|11383|11385.3|11382.5|11385.8|11383|11385.3|11382.5|2
1654055580000|2022-06-01 03:53:00|11384.8|11382|11384.8|11382|11384.8|11382|11384.8|11382|0
1654055610000|2022-06-01 03:53:30|11385.3|11382.5|11385.3|11382.5|11385.8|11383|11385.3|11382.5|1
1654055620000|2022-06-01 03:53:40|11385.6|11382.8|11385.8|11383|11385.8|11383|11385.6|11382.8|0
1654055650000|2022-06-01 03:54:10|11385.6|11382.8|11385.3|11382.5|11385.6|11382.8|11385.3|11382.5|7
1654055660000|2022-06-01 03:54:20|11386.1|11383.3|11385.8|11383|11386.1|11383.3|11385.8|11383|2
1654055670000|2022-06-01 03:54:30|11385.6|11382.8|11385.3|11382.5|11385.6|11382.8|11385.3|11382.5|1
1654055680000|2022-06-01 03:54:40|11386.2|11382.2|11385.8|11383|11386.3|11383.5|11385.8|11382.2|4
1654055690000|2022-06-01 03:54:50|11385.3|11382.5|11385.3|11382.5|11385.3|11382.5|11385.3|11382.5|2
1654055700000|2022-06-01 03:55:00|11385.6|11382.8|11386.3|11383.5|11386.3|11383.5|11385.6|11382.8|2
1654055730000|2022-06-01 03:55:30|11387.7|11384.9|11389.4|11386.6|11389.6|11386.8|11387.7|11384.9|78
1654055740000|2022-06-01 03:55:40|11389.1|11386.3|11388.9|11386.1|11389.6|11386.8|11387.9|11385.1|6
1654055750000|2022-06-01 03:55:50|11388.8|11386|11389.1|11386.3|11389.1|11386.3|11388.1|11385.3|3
1654055760000|2022-06-01 03:56:00|11388.8|11386|11388.4|11385.6|11388.9|11386.1|11387.9|11385.1|3
1654055770000|2022-06-01 03:56:10|11388.8|11386|11388.4|11385.6|11388.8|11386|11387.9|11385.1|2
1654055790000|2022-06-01 03:56:30|11388.1|11385.3|11387.9|11385.1|11388.1|11385.3|11387.9|11385.1|1
1654055800000|2022-06-01 03:56:40|||||||||1
1654055810000|2022-06-01 03:56:50|||||||||1
1654055820000|2022-06-01 03:57:00|11387.6|11384.8|11385.1|11382.3|11387.6|11384.8|11384.6|11381.8|8
1654055830000|2022-06-01 03:57:10|11384.6|11381.8|11384.6|11381.8|11384.6|11381.8|11384.6|11381.8|1
1654055840000|2022-06-01 03:57:20|11385.4|11382.6|11386.1|11383.3|11386.1|11383.3|11385.4|11382.6|4
1654055890000|2022-06-01 03:58:10|11386.3|11383.5|11387.5|11384.7|11387.6|11384.8|11386.3|11383.5|5
1654055900000|2022-06-01 03:58:20|11387.3|11384.5|11387|11384.2|11387.3|11384.5|11387|11384.2|0
1654055910000|2022-06-01 03:58:30|11387.5|11384.7|11387.5|11384.7|11387.5|11384.7|11387.5|11384.7|1
1654055920000|2022-06-01 03:58:40|11387|11384.2|11386.6|11383.8|11387|11384.2|11386.6|11383.8|1
1654055930000|2022-06-01 03:58:50|11386.8|11384|11386.3|11383.5|11386.8|11384|11386.1|11383.3|0
1654055940000|2022-06-01 03:59:00|11386.1|11383.3|11386.1|11383.3|11386.3|11383.5|11385.8|11383|1
1654055960000|2022-06-01 03:59:20|11386.6|11383.8|11386.6|11383.8|11386.6|11383.8|11386.6|11383.8|0
1654055970000|2022-06-01 03:59:30|11386.1|11383.3|11386.1|11383.3|11386.1|11383.3|11386.1|11383.3|2
1654055990000|2022-06-01 03:59:50|||||||||3
1654056000000|2022-06-01 04:00:00|11385.8|11383|11385.6|11382.8|11385.8|11383|11385.6|11382.8|1
1654056040000|2022-06-01 04:00:40|11386.1|11383.3|11386.1|11383.3|11386.3|11383.5|11385.3|11382.5|10
1654056050000|2022-06-01 04:00:50|11386.3|11383.5|11386.3|11383.5|11386.4|11383.5|11385.3|11382.4|3
1654056060000|2022-06-01 04:01:00|11386|11383.2|11385.3|11382.5|11386|11383.2|11385|11382.2|2
1654056070000|2022-06-01 04:01:10|11386.1|11383.3|11386.3|11383.5|11386.3|11383.5|11386.1|11383.3|1
1654056080000|2022-06-01 04:01:20|11387.3|11384.5|11387.3|11384.5|11387.3|11384.5|11387|11384.2|5
1654056090000|2022-06-01 04:01:30|11387.8|11385|11390.3|11387.5|11390.3|11387.5|11387.5|11384.7|15
1654056100000|2022-06-01 04:01:40|11389.8|11387|11390.8|11388|11391.3|11388.5|11389.8|11386.9|12
1654056110000|2022-06-01 04:01:50|11390.6|11387.8|11390.3|11387.5|11390.6|11387.8|11390.3|11387.5|0
1654056120000|2022-06-01 04:02:00|11389.8|11387|11389.3|11386.5|11389.8|11387|11388.8|11386|5
1654056130000|2022-06-01 04:02:10|11389.6|11386.8|11390.3|11387.5|11390.3|11387.5|11389.6|11386.8|1
1654056140000|2022-06-01 04:02:20|11389.8|11387|11389.8|11387|11390.3|11387.5|11389|11386.2|4
1654056150000|2022-06-01 04:02:30|11390|11387.2|11389.8|11387|11390|11387.2|11389.3|11386.5|3
1654056160000|2022-06-01 04:02:40|11390|11387.2|11390.3|11387.5|11390.3|11387.5|11390|11387.2|0
1654056170000|2022-06-01 04:02:50|11390.1|11387.3|11389.8|11387|11390.1|11387.3|11389.8|11387|2
1654056180000|2022-06-01 04:03:00|11389.3|11386.5|11390.3|11387.5|11390.3|11387.5|11389.3|11386.5|3
1654056190000|2022-06-01 04:03:10|11390.5|11387.7|11391|11388.2|11391|11388.2|11390.5|11387.7|7
1654056200000|2022-06-01 04:03:20|11390.8|11388|11391.3|11388.5|11391.3|11388.5|11390.5|11387.7|1
1654056210000|2022-06-01 04:03:30|11390.6|11387.8|11390.1|11386.1|11390.6|11387.8|11389|11386.1|14
1654056220000|2022-06-01 04:03:40|11389.8|11387|11388.8|11386|11389.8|11387|11388.8|11386|6
1654056230000|2022-06-01 04:03:50|11389.4|11386.6|11390|11387.2|11390.1|11387.3|11389.4|11386.6|0
1654056240000|2022-06-01 04:04:00|11389.8|11387|11390.8|11388|11391.8|11389|11389.8|11387|12
1654056250000|2022-06-01 04:04:10|11391.3|11388.5|11393.8|11391|11393.8|11391|11390.6|11387.8|11
1654056260000|2022-06-01 04:04:20|11394.3|11391.5|11393.8|11391|11394.3|11391.5|11392.8|11390|6
1654056270000|2022-06-01 04:04:30|11394.6|11391.8|11393.3|11390.5|11394.8|11392|11393.3|11390.5|18
1654056280000|2022-06-01 04:04:40|11393.8|11391|11393.8|11391|11393.8|11391|11393.8|11391|11
1654056290000|2022-06-01 04:04:50|11393.5|11390.7|11394.8|11392|11394.8|11392|11392.8|11389.7|19
1654056300000|2022-06-01 04:05:00|11394.5|11391.7|11395.8|11393|11396.1|11393.3|11394.3|11391.5|35
1654056310000|2022-06-01 04:05:10|11396.1|11392.1|11395.6|11392.8|11396.1|11393.3|11394.8|11391.9|7
1654056320000|2022-06-01 04:05:20|11395|11392.2|11394.8|11392|11395|11392.2|11394.8|11392|1
1654056330000|2022-06-01 04:05:30|||||||||3
1654056340000|2022-06-01 04:05:40|11394.5|11391.7|11392.8|11390|11394.5|11391.7|11392.8|11389.7|9
1654056350000|2022-06-01 04:05:50|11392.4|11388.4|11392.3|11389.5|11392.6|11389.8|11391.8|11388.1|6
1654056360000|2022-06-01 04:06:00|11390.3|11387.5|11391.8|11389|11393.8|11391|11390.3|11387.5|11
1654056370000|2022-06-01 04:06:10|11393.1|11390.3|11391.8|11389|11393.1|11390.3|11390.8|11388|14
1654056380000|2022-06-01 04:06:20|11391.3|11388.5|11390.8|11388|11391.6|11388.8|11390.8|11388|2
1654056400000|2022-06-01 04:06:40|11390.2|11387.4|11389.8|11387|11390.7|11387.5|11389.8|11386.7|2
1654056410000|2022-06-01 04:06:50|11390.1|11387.3|11390.8|11388|11391|11388.2|11389.8|11387|12
1654056420000|2022-06-01 04:07:00|11389.8|11387|11389.8|11387|11389.8|11387|11389.8|11387|0
1654056430000|2022-06-01 04:07:10|11390.3|11387.5|11387.6|11384.8|11391.1|11388|11387.6|11384.8|8
1654056440000|2022-06-01 04:07:20|11387.3|11384.5|11387.3|11384.5|11387.3|11384.5|11387.3|11384.5|0
1654056450000|2022-06-01 04:07:30|11387.6|11384.8|11388.8|11386|11389.9|11387|11387.6|11384.7|10
1654056460000|2022-06-01 04:07:40|11389.7|11385.7|11390.8|11388|11392.3|11389.5|11389.3|11385.7|6
1654056470000|2022-06-01 04:07:50|11390.9|11386.9|11390.8|11388|11391.3|11388.5|11390.8|11386.9|0
1654056480000|2022-06-01 04:08:00|11391.1|11387.1|11389.8|11387|11391.1|11387.1|11389.8|11387|1
1654056490000|2022-06-01 04:08:10|11390.3|11387.5|11391.3|11388.5|11391.3|11388.5|11390.3|11387.5|3
1654056500000|2022-06-01 04:08:20|11390.8|11388|11390.6|11387.8|11390.9|11388|11389.8|11386.9|4
1654056510000|2022-06-01 04:08:30|11390.8|11388|11391.8|11389|11392.1|11389.3|11390.8|11387.7|4
1654056520000|2022-06-01 04:08:40|11392.1|11388.1|11390.8|11388|11392.1|11388.1|11390.8|11387.9|2
1654056530000|2022-06-01 04:08:50|11391.1|11387.1|11390|11387.2|11391.1|11388|11390|11386.9|0
1654056540000|2022-06-01 04:09:00|11389.8|11387|11387.8|11385|11390.9|11388|11387.8|11384.9|12
1654056550000|2022-06-01 04:09:10|11387.5|11384.7|11387.5|11384.7|11387.5|11384.7|11387.3|11384.5|0
1654056560000|2022-06-01 04:09:20|11387.8|11385|11388.9|11384.9|11388.9|11386|11387.5|11384.7|3
1654056570000|2022-06-01 04:09:30|11388.8|11386|11390.9|11386.9|11391.6|11388.5|11388.8|11386|11
1654056580000|2022-06-01 04:09:40|11390.8|11388|11390.8|11388|11390.8|11388|11390.8|11388|0
1654056590000|2022-06-01 04:09:50|11390.9|11386.9|11389.8|11387|11390.9|11387|11389.5|11386.1|4
1654056600000|2022-06-01 04:10:00|11389.5|11386.7|11388|11385.2|11391.1|11388|11387.8|11385|14
1654056610000|2022-06-01 04:10:10|11387.8|11385|11386.5|11383.7|11387.9|11385|11386.3|11383.5|15
1654056620000|2022-06-01 04:10:20|11386.8|11384|11387.3|11384.5|11387.8|11385|11386.8|11384|2
1654056630000|2022-06-01 04:10:30|11386.8|11384|11388.3|11385.5|11388.8|11386|11386.8|11384|2
1654056640000|2022-06-01 04:10:40|11388|11385.2|11387.8|11385|11388|11385.2|11387.8|11385|2
1654056650000|2022-06-01 04:10:50|11387.5|11384.7|11386.3|11383.5|11387.8|11385|11386.3|11383.5|3
1654056660000|2022-06-01 04:11:00|11385.8|11383|11386.3|11383.5|11386.3|11383.5|11385.8|11383|2
1654056670000|2022-06-01 04:11:10|11386|11383.2|11385.8|11383|11386|11383.2|11385.1|11382.3|13
1654056680000|2022-06-01 04:11:20|11386|11383.2|11385.8|11383|11387.1|11384|11385.8|11383|1
1654056690000|2022-06-01 04:11:30|11385.5|11382.7|11385.8|11383|11386.3|11383.5|11385.3|11382.5|1
1654056700000|2022-06-01 04:11:40|11386.3|11383.5|11385.8|11383|11386.8|11384|11385.8|11383|0
1654056710000|2022-06-01 04:11:50|11385.2|11382.4|11386.3|11383.5|11386.3|11383.5|11385.2|11382.4|3
1654056720000|2022-06-01 04:12:00|11386|11383.2|11385.3|11382.5|11386.3|11383.5|11384.8|11382|2
1654056730000|2022-06-01 04:12:10|11385.8|11383|11385.8|11383|11385.8|11383|11385.5|11382.7|3
1654056740000|2022-06-01 04:12:20|11386|11383.2|11383.8|11381|11387|11384.2|11383.5|11380.7|30
1654056750000|2022-06-01 04:12:30|11383.5|11380.7|11384.3|11381.5|11384.3|11381.5|11383.3|11380.5|1
1654056760000|2022-06-01 04:12:40|11383.8|11381|11379.2|11376.4|11383.8|11381|11378.7|11375.9|41
1654056770000|2022-06-01 04:12:50|11380.2|11377.4|11380.2|11377.4|11381.3|11377.6|11379.4|11376.6|7
1654056780000|2022-06-01 04:13:00|11379.7|11376.9|11378.2|11375.4|11380.3|11377.4|11378.2|11375.4|4
1654056790000|2022-06-01 04:13:10|11379.1|11375.1|11379|11376.2|11379.1|11376.2|11378.2|11375.1|8
1654056800000|2022-06-01 04:13:20|11378.2|11375.4|11378.2|11375.4|11379|11376.2|11378.2|11375.4|1
1654056810000|2022-06-01 04:13:30|11378.7|11375.9|11378.7|11375.9|11378.7|11375.9|11378.7|11375.9|1
1654056820000|2022-06-01 04:13:40|11379|11376.2|11379|11376.2|11379|11376.2|11378.2|11375.4|2
1654056830000|2022-06-01 04:13:50|11378.2|11375.4|11378.2|11375.4|11378.2|11375.4|11378.2|11375.4|2
1654056840000|2022-06-01 04:14:00|11377.7|11374.9|11377|11374.2|11378|11375.2|11376.2|11373.4|6
1654056850000|2022-06-01 04:14:10|11377.5|11374.7|11377.5|11374.7|11377.5|11374.7|11377.5|11374.7|1
1654056860000|2022-06-01 04:14:20|11377.7|11374.9|11378|11375.2|11378|11375.2|11377.7|11374.9|1
1654056870000|2022-06-01 04:14:30|11379|11376.2|11379|11376.2|11379|11376.2|11379|11376.2|2
1654056880000|2022-06-01 04:14:40|11379.5|11376.7|11379.7|11376.9|11379.7|11376.9|11379.5|11376.7|3
1654056900000|2022-06-01 04:15:00|11379.5|11376.7|11379.7|11376.9|11379.7|11376.9|11379.5|11376.7|1
1654056910000|2022-06-01 04:15:10|11379.5|11376.7|11375.7|11372.9|11379.5|11376.7|11375.7|11372.9|17
1654056920000|2022-06-01 04:15:20|11376.2|11373.4|11376.5|11373.7|11377|11374.2|11376.2|11373.4|3
1654056930000|2022-06-01 04:15:30|11376|11373.2|11376|11373.2|11376|11373.2|11376|11373.2|2
1654056940000|2022-06-01 04:15:40|11376.5|11373.7|11376|11373.2|11376.5|11373.7|11376|11373.2|0
1654056950000|2022-06-01 04:15:50|11375.5|11372.7|11375.2|11372.4|11376|11373.2|11375.2|11372.4|2
1654056960000|2022-06-01 04:16:00|11375|11372.2|11375|11372.2|11375|11372.2|11374.7|11371.9|3
1654056970000|2022-06-01 04:16:10|11375.2|11372.4|11376|11373.2|11376|11373.2|11375.2|11372.4|2
1654056980000|2022-06-01 04:16:20|11375.4|11372.6|11376|11373.2|11376|11373.2|11375.4|11372.6|8
1654056990000|2022-06-01 04:16:30|11375.4|11372.6|11376|11373.2|11376|11373.2|11375|11372.2|0
1654057020000|2022-06-01 04:17:00|11379.1|11371.1|11379.5|11376.7|11379.8|11376.9|11378.1|11371.1|24
1654057030000|2022-06-01 04:17:10|11379.7|11376.9|11379.7|11376.9|11379.7|11376.9|11379.7|11376.9|0
1654057050000|2022-06-01 04:17:30|11380|11377.2|11379.7|11376.9|11380|11377.2|11379.7|11376.9|1
1654057070000|2022-06-01 04:17:50|||||||||1
1654057080000|2022-06-01 04:18:00|||||||||1
1654057090000|2022-06-01 04:18:10|11379.2|11376.4|11378.7|11375.9|11379.2|11376.4|11378.7|11375.9|3
1654057100000|2022-06-01 04:18:20|11379|11376.2|11379.7|11376.9|11379.7|11376.9|11379|11376.2|2
1654057130000|2022-06-01 04:18:50|11380.2|11377.4|11379.7|11376.9|11380.2|11377.4|11379.7|11376.9|1
1654057150000|2022-06-01 04:19:10|11380|11377.2|11382.2|11379.4|11382.2|11379.4|11380|11377.2|5
1654057160000|2022-06-01 04:19:20|11381.8|11377.8|11381.9|11379.1|11382.2|11379.4|11381.7|11377.8|3
1654057170000|2022-06-01 04:19:30|11381.7|11378.9|11382.2|11379.4|11382.8|11379.4|11381.2|11378.4|3
1654057190000|2022-06-01 04:19:50|11382.7|11379.9|11381.2|11378.4|11382.7|11379.9|11380.7|11377.9|3
1654057200000|2022-06-01 04:20:00|11381.5|11378.7|11381.7|11378.9|11381.7|11378.9|11381.5|11378.7|1
1654057250000|2022-06-01 04:20:50|11382|11379.2|11381.7|11378.9|11382.2|11379.4|11381.7|11378.9|2
1654057260000|2022-06-01 04:21:00|11381.2|11378.4|11381.2|11378.4|11381.7|11378.9|11380|11377.2|26
1654057270000|2022-06-01 04:21:10|11380.4|11377.6|11380.7|11377.9|11380.7|11377.9|11380.2|11377.4|0
1654057290000|2022-06-01 04:21:30|11380.2|11377.4|11380.7|11377.9|11380.7|11377.9|11380.2|11377.4|1
1654057300000|2022-06-01 04:21:40|11380.2|11377.4|11379.7|11376.9|11380.2|11377.4|11379.7|11376.9|0
1654057320000|2022-06-01 04:22:00|11380.7|11377.9|11374.7|11371.9|11380.8|11377.9|11374.7|11371.9|11
1654057330000|2022-06-01 04:22:10|11375.2|11372.4|11374.7|11371.9|11375.8|11372.9|11374.7|11371.8|9
1654057340000|2022-06-01 04:22:20|11375|11372.2|11375.2|11372.4|11375.2|11372.4|11375|11372.2|0
1654057350000|2022-06-01 04:22:30|11374.9|11372.1|11374.7|11371.9|11374.9|11372.1|11374.7|11371.9|2
1654057360000|2022-06-01 04:22:40|11374.8|11370.8|11373.9|11371.1|11374.8|11371.9|11373.7|11370.8|8
1654057370000|2022-06-01 04:22:50|11374.2|11371.4|11374.7|11371.9|11374.7|11371.9|11374.2|11371.4|1
1654057380000|2022-06-01 04:23:00|11375|11372.2|11374.2|11371.4|11375|11372.2|11374.2|11371.4|1
1654057390000|2022-06-01 04:23:10|11374.5|11371.7|11374.7|11371.9|11374.7|11371.9|11374.5|11371.7|1
1654057410000|2022-06-01 04:23:30|||||||||3
1654057430000|2022-06-01 04:23:50|11374.4|11371.6|11375.2|11372.4|11375.2|11372.4|11374.4|11371|3
1654057440000|2022-06-01 04:24:00|11375.5|11372.7|11375.7|11372.9|11375.7|11372.9|11375.5|11372.7|6
1654057470000|2022-06-01 04:24:30|11375.9|11373.1|11375.2|11372.4|11375.9|11373.1|11375.2|11372.4|2
1654057480000|2022-06-01 04:24:40|11374.2|11371.4|11374.2|11371.4|11374.2|11371.4|11374.2|11371.4|2
1654057490000|2022-06-01 04:24:50|11374.7|11371.9|11374.7|11371.9|11374.7|11371.9|11374.7|11371.9|8
1654057500000|2022-06-01 04:25:00|11374.8|11370.8|11373.7|11370.9|11374.8|11371.4|11373.7|11370.8|5
1654057520000|2022-06-01 04:25:20|11373.4|11370.6|11374.7|11371.9|11374.7|11371.9|11373.4|11370.6|2
1654057530000|2022-06-01 04:25:30|11373.7|11370.9|11374.2|11371.4|11374.7|11371.9|11373.7|11370.5|9
1654057540000|2022-06-01 04:25:40|11374.7|11371.9|11374.7|11371.9|11374.7|11371.9|11374.7|11371.9|1
1654057550000|2022-06-01 04:25:50|11375.2|11372.4|11375.7|11372.9|11376|11372.9|11374.7|11371.9|2
1654057560000|2022-06-01 04:26:00|11375|11372.2|11373.7|11370.9|11375.8|11372.4|11373.7|11370.9|15
1654057570000|2022-06-01 04:26:10|11374.2|11371.4|11374.7|11371.9|11374.7|11371.9|11374.2|11371.4|15
1654057580000|2022-06-01 04:26:20|11374.9|11372.1|11375.7|11372.9|11375.7|11372.9|11374.7|11371.9|2
1654057590000|2022-06-01 04:26:30|11375.1|11372.3|11374.7|11371.9|11375.1|11372.3|11374.7|11371.9|3
1654057600000|2022-06-01 04:26:40|11374.3|11370.3|11374.7|11371.9|11374.7|11371.9|11373.2|11370.3|3
1654057610000|2022-06-01 04:26:50|11374.2|11371.4|11375.7|11372.9|11375.7|11372.9|11374.2|11371.4|1
1654057630000|2022-06-01 04:27:10|11375.2|11372.4|11375.7|11372.9|11375.7|11372.9|11375.2|11372.4|1
1654057640000|2022-06-01 04:27:20|11375.4|11372.6|11375.7|11372.9|11375.7|11372.9|11375.2|11372.4|0
1654057660000|2022-06-01 04:27:40|11375.4|11372.6|11375.7|11372.9|11375.7|11372.9|11375.2|11372.4|2
1654057670000|2022-06-01 04:27:50|11375.2|11372.4|11375.7|11372.9|11375.7|11372.9|11375.2|11372.4|0
1654057680000|2022-06-01 04:28:00|||||||||1
1654057690000|2022-06-01 04:28:10|11377.2|11374.4|11377.2|11374.4|11377.2|11374.4|11377.2|11374.4|4
1654057700000|2022-06-01 04:28:20|11377.4|11374.6|11378.7|11375.9|11378.7|11375.9|11377.4|11374.6|3
1654057710000|2022-06-01 04:28:30|11378.6|11375.8|11378.6|11375.8|11378.6|11375.8|11378.1|11375.3|4
1654057720000|2022-06-01 04:28:40|11378.1|11375.3|11378.6|11375.8|11378.6|11375.8|11378.1|11375.3|2
1654057750000|2022-06-01 04:29:10|11379.6|11376.8|11379.6|11376.8|11379.6|11376.8|11379.6|11376.8|5
1654057760000|2022-06-01 04:29:20|11379.4|11376.6|11379.6|11376.8|11379.6|11376.8|11379.1|11376.3|2
1654057770000|2022-06-01 04:29:30|11380.1|11377.3|11379.6|11376.8|11380.1|11377.3|11379.6|11376.8|1
1654057780000|2022-06-01 04:29:40|11380.1|11377.3|11379.6|11376.8|11380.1|11377.3|11379.6|11376.8|4
1654057800000|2022-06-01 04:30:00|11380.1|11377.3|11382.6|11379.8|11382.9|11380.1|11380.1|11377.3|14
1654057810000|2022-06-01 04:30:10|11383.2|11380.4|11382.6|11379.8|11383.6|11380.8|11382.6|11379.8|4
1654057820000|2022-06-01 04:30:20|11382.9|11380.1|11385.6|11382.8|11385.9|11383.1|11382.9|11380.1|9
1654057830000|2022-06-01 04:30:30|11385.4|11382.6|11384.1|11381.3|11385.4|11382.6|11384.1|11381.3|3
1654057840000|2022-06-01 04:30:40|11384.4|11381.6|11384.6|11381.8|11384.6|11381.8|11384.4|11381.6|3
1654057850000|2022-06-01 04:30:50|11384.9|11382.1|11384.6|11381.8|11385.1|11382.3|11384.6|11381.8|11
1654057860000|2022-06-01 04:31:00|11385.1|11382.3|11384.6|11381.8|11386.1|11383.3|11384.6|11381.5|15
1654057870000|2022-06-01 04:31:10|11385.1|11382.3|11384.6|11381.8|11385.1|11382.3|11384.6|11381.8|2
1654057890000|2022-06-01 04:31:30|||||||||3
1654057900000|2022-06-01 04:31:40|11384.4|11381.6|11384.6|11381.8|11384.6|11381.8|11384.1|11381.3|2
1654057910000|2022-06-01 04:31:50|11384.1|11381.3|11383.1|11380.3|11384.1|11381.3|11383.1|11380.3|16
1654057920000|2022-06-01 04:32:00|11382.6|11379.8|11382.6|11379.8|11383.1|11380.3|11382.6|11379.8|2
1654057930000|2022-06-01 04:32:10|11383.6|11380.8|11383.1|11380.3|11383.6|11380.8|11383.1|11380.3|0
1654057940000|2022-06-01 04:32:20|11383.6|11380.8|11383.6|11380.8|11383.6|11380.8|11383.6|11380.8|3
1654057960000|2022-06-01 04:32:40|11383.9|11381.1|11383.6|11380.8|11383.9|11381.1|11383.1|11380.3|1
1654057970000|2022-06-01 04:32:50|11383.1|11380.3|11383.6|11380.8|11383.6|11380.8|11383.1|11380.3|0
1654057980000|2022-06-01 04:33:00|11383.9|11379.9|11383.6|11380.8|11383.9|11380.8|11383.6|11379.9|1
1654058010000|2022-06-01 04:33:30|11382.6|11379.8|11383.6|11380.8|11384.2|11380.8|11382.6|11379.5|1
1654058030000|2022-06-01 04:33:50|11383.4|11380.6|11382.6|11379.8|11383.7|11380.6|11382.6|11379.7|0
1654058040000|2022-06-01 04:34:00|11383.5|11379.5|11383.6|11380.8|11383.7|11380.8|11382.8|11379.5|0
1654058050000|2022-06-01 04:34:10|11383.1|11380.3|11383.6|11380.8|11383.6|11380.8|11383.1|11380.3|0
1654058070000|2022-06-01 04:34:30|11382.8|11380|11382.6|11379.8|11382.8|11380|11381.6|11378.5|2
1654058080000|2022-06-01 04:34:40|11381.8|11379|11381.6|11378.8|11381.8|11379|11381.1|11378.3|3
1654058090000|2022-06-01 04:34:50|||||||||1
1654058100000|2022-06-01 04:35:00|11381.8|11379|11380.6|11377.8|11382.1|11379.3|11380.6|11377.8|5
1654058110000|2022-06-01 04:35:10|11381.1|11378.3|11382.6|11379.8|11383.4|11380.6|11381.1|11378.3|6
1654058140000|2022-06-01 04:35:40|11382.1|11379.3|11383.6|11380.8|11383.6|11380.8|11382.1|11379.3|7
1654058150000|2022-06-01 04:35:50|11383.1|11380.3|11383.6|11380.8|11383.6|11380.8|11383.1|11380.3|0
1654058160000|2022-06-01 04:36:00|||||||||1
1654058170000|2022-06-01 04:36:10|11383.9|11379.9|11382.6|11379.8|11383.9|11380.5|11382.6|11379.8|5
1654058180000|2022-06-01 04:36:20|11381.2|11378.4|11381.1|11378.3|11381.6|11378.8|11380.1|11377.3|6
1654058190000|2022-06-01 04:36:30|11380.1|11377.3|11379.6|11376.8|11380.1|11377.3|11378.6|11375.8|9
1654058200000|2022-06-01 04:36:40|11379.3|11376.5|11378.6|11375.8|11379.3|11376.5|11378.6|11375.8|0
1654058210000|2022-06-01 04:36:50|11378.9|11376.1|11375.6|11372.8|11379.1|11376.3|11375.4|11372.6|17
1654058220000|2022-06-01 04:37:00|11376.1|11373.3|11376.6|11373.8|11376.6|11373.8|11376.1|11373.3|2
1654058230000|2022-06-01 04:37:10|11377.5|11373.5|11375.8|11373|11377.7|11374.3|11375.8|11373|8
1654058240000|2022-06-01 04:37:20|11376.9|11372.9|11376.6|11373.8|11376.9|11373.8|11376.6|11372.9|0
1654058250000|2022-06-01 04:37:30|11376.8|11374|11374.8|11372|11376.8|11374|11374.3|11371.5|4
1654058260000|2022-06-01 04:37:40|11374.3|11371.5|11375.1|11372.3|11375.1|11372.3|11374.3|11371.5|2
1654058270000|2022-06-01 04:37:50|11375.3|11372.5|11374.8|11372|11375.3|11372.5|11374.8|11372|1
1654058280000|2022-06-01 04:38:00|11375.1|11372.3|11375.5|11372.7|11375.8|11373|11375.1|11372.3|5
1654058290000|2022-06-01 04:38:10|11375|11372.2|11376.3|11373.5|11376.3|11373.5|11375|11372.2|8
1654058300000|2022-06-01 04:38:20|11375.8|11373|11376.1|11373.3|11376.3|11373.5|11375.8|11373|3
1654058310000|2022-06-01 04:38:30|11376.3|11373.5|11375.6|11372.8|11376.9|11374.1|11374.3|11371.5|13
1654058320000|2022-06-01 04:38:40|11375.8|11373|11375|11372.2|11375.8|11373|11374|11371.2|1
1654058330000|2022-06-01 04:38:50|11374.8|11372|11375.8|11373|11375.8|11373|11374.8|11372|2
1654058340000|2022-06-01 04:39:00|11376.4|11373.6|11376.8|11374|11376.8|11374|11376.4|11373.6|1
1654058350000|2022-06-01 04:39:10|11376.3|11373.5|11375.8|11373|11376.8|11374|11375.8|11373|4
1654058360000|2022-06-01 04:39:20|11376.8|11374|11376.8|11374|11376.8|11374|11375.8|11373|0
1654058370000|2022-06-01 04:39:30|11377.1|11374.3|11376.8|11374|11377.1|11374.3|11375.8|11373|3
1654058400000|2022-06-01 04:40:00|11376.6|11373.8|11376.8|11374|11376.8|11374|11375.8|11373|0
1654058420000|2022-06-01 04:40:20|11377.1|11374.3|11381.3|11378.5|11381.7|11378.7|11377.1|11374.3|9
1654058430000|2022-06-01 04:40:30|11380.8|11378|11381|11378.2|11381.3|11378.5|11380.8|11378|0
1654058440000|2022-06-01 04:40:40|11380.8|11378|11379.8|11377|11381.1|11378|11378.8|11375.9|7
1654058450000|2022-06-01 04:40:50|||||||||1
1654058460000|2022-06-01 04:41:00|11380.3|11377.5|11382.3|11379.5|11382.3|11379.5|11380.3|11377.5|5
1654058470000|2022-06-01 04:41:10|11381.8|11379|11380.3|11377.5|11381.8|11379|11379.5|11376.7|7
1654058480000|2022-06-01 04:41:20|11381.3|11378.5|11380.3|11377.5|11383.9|11379|11380.3|11375.9|10
1654058490000|2022-06-01 04:41:30|11380.6|11377.8|11379.5|11376.7|11380.8|11378|11379.5|11376.7|1
1654058500000|2022-06-01 04:41:40|11379.8|11377|11379.3|11376.5|11379.8|11377|11379.3|11376.5|0
1654058520000|2022-06-01 04:42:00|11377.8|11375|11378.8|11376|11378.8|11376|11377.8|11375|6
1654058530000|2022-06-01 04:42:10|11378.6|11375.8|11378.6|11375.8|11378.6|11375.8|11378.6|11375.8|1
1654058550000|2022-06-01 04:42:30|11378.8|11376|11378.6|11375.8|11378.8|11376|11378.3|11375.5|0
1654058560000|2022-06-01 04:42:40|11378.8|11376|11377.8|11375|11378.8|11376|11377.8|11375|1
1654058580000|2022-06-01 04:43:00|11377.6|11374.8|11377.8|11375|11377.8|11375|11377.6|11374.8|0
1654058590000|2022-06-01 04:43:10|11378.3|11375.5|11377.8|11375|11378.3|11375.5|11377.8|11375|1
1654058630000|2022-06-01 04:43:50|11378|11375.2|11378.3|11375.5|11378.3|11375.5|11378|11375.2|0
1654058640000|2022-06-01 04:44:00|11378|11375.2|11377.8|11375|11378|11375.2|11377.8|11375|0
1654058680000|2022-06-01 04:44:40|11378.3|11375.5|11378.8|11376|11378.8|11376|11378.3|11375.5|7
1654058690000|2022-06-01 04:44:50|11378.5|11375.7|11377.8|11375|11378.5|11375.7|11377.8|11375|1
1654058700000|2022-06-01 04:45:00|11377.5|11374.7|11377.3|11374.5|11377.5|11374.7|11376.5|11373.7|5
1654058710000|2022-06-01 04:45:10|11374.8|11372|11375.3|11372.5|11375.3|11372.5|11374.8|11372|8
1654058720000|2022-06-01 04:45:20|11374.7|11371.9|11374.3|11371.5|11374.7|11371.9|11374.3|11371.5|2
1654058730000|2022-06-01 04:45:30|||||||||1
1654058760000|2022-06-01 04:46:00|11373.8|11371|11372.5|11369.7|11373.8|11371|11372.3|11369.5|10
1654058770000|2022-06-01 04:46:10|11372.8|11370|11372.3|11369.5|11372.8|11370|11372.3|11369.5|4
1654058780000|2022-06-01 04:46:20|11371.2|11368.4|11366.8|11364|11371.2|11368.4|11365.7|11362.9|28
1654058790000|2022-06-01 04:46:30|11366.5|11363.7|11367.8|11365|11368|11365.2|11366|11362.9|6
1654058810000|2022-06-01 04:46:50|11366.5|11363.7|11368.3|11365.5|11368.3|11365.5|11366.5|11363.7|24
1654058820000|2022-06-01 04:47:00|11368.8|11366|11369.8|11367|11369.8|11367|11368.8|11366|6
1654058830000|2022-06-01 04:47:10|11370.3|11367.5|11369.8|11367|11370.3|11367.5|11369.3|11366.5|4
1654058840000|2022-06-01 04:47:20|11369.5|11366.7|11370|11367.2|11370|11367.2|11368.8|11366|2
1654058850000|2022-06-01 04:47:30|11370.3|11367.5|11369.8|11367|11370.3|11367.5|11369.8|11367|1
1654058860000|2022-06-01 04:47:40|11370|11367.2|11370.8|11368|11370.8|11368|11369.8|11367|7
1654058870000|2022-06-01 04:47:50|11370.5|11367.7|11371.8|11369|11371.8|11369|11370.5|11367.7|1
1654058880000|2022-06-01 04:48:00|11371.5|11368.7|11371.5|11368.7|11371.5|11368.7|11371.5|11368.7|0
1654058890000|2022-06-01 04:48:10|11371.6|11367.6|11373.7|11370.9|11374.5|11371.7|11371|11367.6|13
1654058900000|2022-06-01 04:48:20|11374|11371.2|11373.7|11370.9|11374|11371.2|11373.7|11370.9|1
1654058910000|2022-06-01 04:48:30|11373.5|11370.7|11373.7|11370.9|11374.2|11371.4|11373.5|11370.7|3
1654058940000|2022-06-01 04:49:00|11374.3|11371.5|11374.2|11371.4|11376|11373.2|11373.7|11370.9|6
1654058950000|2022-06-01 04:49:10|11374|11371.2|11373.7|11370.9|11374|11371.2|11373.5|11370.7|3
1654058960000|2022-06-01 04:49:20|11373.5|11370.7|11374.5|11371.7|11374.5|11371.7|11373.2|11370.4|3
1654058970000|2022-06-01 04:49:30|11374.7|11371.9|11374.7|11371.9|11374.7|11371.9|11373.2|11370.4|9
1654058980000|2022-06-01 04:49:40|11375.3|11372.5|11375.7|11372.9|11375.7|11372.9|11375.3|11372.5|1
1654058990000|2022-06-01 04:49:50|11377.1|11369.1|11370.5|11367.7|11377.1|11370.4|11369.5|11365.8|16
1654059000000|2022-06-01 04:50:00|11370.7|11367.9|11369.7|11366.9|11370.7|11367.9|11369.7|11366.5|2
1654059010000|2022-06-01 04:50:10|11370.2|11367.4|11371.5|11368.7|11372.1|11368.9|11370.2|11367.4|1
1654059030000|2022-06-01 04:50:30|11371.7|11368.9|11371.7|11368.9|11371.7|11368.9|11371.7|11368.9|0
1654059040000|2022-06-01 04:50:40|11372.5|11369.7|11372.7|11369.9|11373.5|11370.7|11371.7|11368.9|3
1654059050000|2022-06-01 04:50:50|11372.2|11369.4|11371.7|11368.9|11372.2|11369.4|11371.7|11368.9|0
1654059060000|2022-06-01 04:51:00|11370.7|11367.9|11370.7|11367.9|11371.5|11368.7|11370.7|11367.9|2
1654059070000|2022-06-01 04:51:10|11369.7|11366.9|11368.7|11365.9|11369.7|11366.9|11368.7|11365.9|9
1654059080000|2022-06-01 04:51:20|11368|11365.2|11367.7|11364.9|11368|11365.2|11367.3|11364.5|2
1654059090000|2022-06-01 04:51:30|11368.6|11364.6|11367.7|11364.9|11368.6|11364.9|11367.7|11364.6|0
1654059100000|2022-06-01 04:51:40|11368.3|11365.5|11368.7|11365.9|11368.8|11365.9|11368.3|11364.8|0
1654059110000|2022-06-01 04:51:50|11369|11366.2|11370.3|11367.5|11370.4|11367.5|11368.7|11365.9|6
1654059120000|2022-06-01 04:52:00|11370.5|11367.7|11370.8|11368|11371|11368.2|11370.5|11367.7|1
1654059130000|2022-06-01 04:52:10|11370.7|11367.9|11370.5|11367.7|11370.7|11367.9|11370|11367.2|0
1654059140000|2022-06-01 04:52:20|11369.5|11366.7|11368.5|11365.7|11370.5|11367.7|11368.5|11365.6|10
1654059150000|2022-06-01 04:52:30|11369.4|11365.4|11369.6|11365.6|11369.8|11366.7|11368.5|11365.4|2
1654059170000|2022-06-01 04:52:50|11369.8|11365.8|11371.5|11368.7|11373|11370.2|11369.5|11365.8|10
1654059180000|2022-06-01 04:53:00|11371.8|11369|11372|11369.2|11372|11369.2|11371.8|11369|0
1654059190000|2022-06-01 04:53:10|11373|11370.2|11373.5|11370.7|11374|11371.2|11373|11370.2|3
1654059230000|2022-06-01 04:53:50|11373.8|11371|11374.5|11371.7|11374.5|11371.7|11373.8|11371|2
1654059240000|2022-06-01 04:54:00|11373.9|11371.1|11373.5|11370.7|11373.9|11371.1|11373.5|11370.7|0
1654059260000|2022-06-01 04:54:20|11374|11371.2|11374.5|11371.7|11374.5|11371.7|11373.5|11370.7|1
1654059270000|2022-06-01 04:54:30|||||||||1
1654059290000|2022-06-01 04:54:50|11373.2|11370.4|11372.5|11369.7|11373.2|11370.4|11372.5|11369.7|4
1654059300000|2022-06-01 04:55:00|11371.5|11368.7|11371.5|11368.7|11372.5|11369.7|11371.5|11368.7|2
1654059310000|2022-06-01 04:55:10|11372|11369.2|11372|11369.2|11372|11369.2|11371.5|11368.7|0
1654059320000|2022-06-01 04:55:20|11372.5|11369.7|11372.5|11369.7|11372.5|11369.7|11372.5|11369.7|0
1654059330000|2022-06-01 04:55:30|11372.2|11369.4|11372.5|11369.7|11372.5|11369.7|11372.2|11369.4|2
1654059340000|2022-06-01 04:55:40|11373.6|11370.8|11375.5|11372.7|11375.5|11372.7|11373.6|11370.8|21
1654059360000|2022-06-01 04:56:00|11376|11373.2|11375.5|11372.7|11376|11373.2|11375.5|11372.7|1
1654059400000|2022-06-01 04:56:40|11375.7|11372.9|11376.5|11373.7|11376.5|11373.7|11375.7|11372.9|4
1654059410000|2022-06-01 04:56:50|11377|11374.2|11377|11374.2|11377.5|11374.7|11377|11374.2|7
1654059420000|2022-06-01 04:57:00|11377.5|11374.7|11375.5|11372.7|11377.5|11374.7|11374.5|11371.7|7
1654059430000|2022-06-01 04:57:10|11375.2|11372.4|11374|11371.2|11375.2|11372.4|11374|11371.2|2
1654059440000|2022-06-01 04:57:20|11374.2|11371.4|11374.2|11371.4|11374.2|11371.4|11374.2|11371.4|4
1654059450000|2022-06-01 04:57:30|11374.5|11371.7|11374.5|11371.7|11375|11372.2|11374.5|11371.7|1
1654059460000|2022-06-01 04:57:40|11374.2|11371.4|11373.3|11369.3|11374.8|11371.7|11372.2|11369.3|5
1654059470000|2022-06-01 04:57:50|11372.7|11369.9|11372.5|11369.7|11372.7|11369.9|11372.5|11369.7|0
1654059480000|2022-06-01 04:58:00|11372.7|11369.9|11376|11373.2|11376.5|11373.7|11372.7|11369.9|4
1654059490000|2022-06-01 04:58:10|11376.2|11373.4|11376.2|11373.4|11376.2|11373.4|11376.2|11373.4|0
1654059500000|2022-06-01 04:58:20|11376|11373.2|11376|11373.2|11376|11373.2|11376|11373.2|0
1654059510000|2022-06-01 04:58:30|11376.2|11373.4|11376.2|11373.4|11376.2|11373.4|11376.2|11373.4|0
1654059520000|2022-06-01 04:58:40|11376.6|11372.6|11375.5|11372.7|11376.6|11372.7|11375.2|11372.4|2
1654059540000|2022-06-01 04:59:00|11376.3|11372.3|11376.3|11372.3|11376.3|11372.3|11376.3|11372.3|0
1654059550000|2022-06-01 04:59:10|11376|11373.2|11377.4|11374.6|11377.9|11375.1|11375.9|11373.1|4
1654059560000|2022-06-01 04:59:20|11377.2|11374.4|11377.4|11374.6|11377.4|11374.6|11377|11374.2|0
1654059570000|2022-06-01 04:59:30|11377.5|11374.7|11377.7|11374.9|11377.7|11374.9|11376.9|11374.1|2
1654059580000|2022-06-01 04:59:40|11377.9|11375.1|11379.8|11377|11379.8|11377|11377.9|11375.1|9
1654059590000|2022-06-01 04:59:50|11380.4|11377.6|11380.4|11377.6|11380.8|11377.6|11379.4|11376.6|0
1654059600000|2022-06-01 05:00:00|11381.3|11377.3|11380|11377.2|11384.7|11381.9|11379.7|11376.9|28
1654059610000|2022-06-01 05:00:10|11379.2|11376.4|11381|11378.2|11382|11379.2|11379.2|11376.3|11
1654059620000|2022-06-01 05:00:20|11380.4|11377.6|11380.5|11377.7|11381|11378.2|11380|11376.9|0
1654059630000|2022-06-01 05:00:30|11381|11378.2|11381.5|11378.7|11381.5|11378.7|11381|11378.2|2
1654059640000|2022-06-01 05:00:40|11380.7|11377.9|11380.7|11377.9|11380.7|11377.9|11380.7|11377.9|1
1654059650000|2022-06-01 05:00:50|11381.3|11378.5|11381.5|11378.7|11381.5|11378.7|11381.3|11378.5|4
1654059660000|2022-06-01 05:01:00|11381.8|11379|11382.5|11379.7|11382.5|11379.7|11381.7|11378.9|6
1654059670000|2022-06-01 05:01:10|11382|11379.2|11382|11379.2|11382|11379.2|11382|11379.2|0
1654059690000|2022-06-01 05:01:30|11382.2|11379.4|11382|11379.2|11382.5|11379.7|11382|11379.2|3
1654059710000|2022-06-01 05:01:50|11382.2|11379.4|11383|11380.2|11384|11381.2|11382|11378.8|10
1654059720000|2022-06-01 05:02:00|11383.5|11380.7|11384|11381.2|11384|11381.2|11383.5|11380.7|6
1654059730000|2022-06-01 05:02:10|11384.2|11381.4|11383|11380.2|11384.2|11381.4|11383|11380.2|7
1654059740000|2022-06-01 05:02:20|11383.2|11380.4|11383|11380.2|11383.5|11380.7|11383|11380.2|1
1654059750000|2022-06-01 05:02:30|11383.2|11380.4|11383|11380.2|11383.5|11380.7|11383|11380.2|1
1654059760000|2022-06-01 05:02:40|11383.5|11380.7|11383|11380.2|11383.5|11380.7|11383|11380.2|1
1654059770000|2022-06-01 05:02:50|11383.5|11380.7|11384.5|11381.7|11385.5|11382.7|11383|11380.2|8
1654059780000|2022-06-01 05:03:00|11385|11382.2|11390|11387.2|11390|11387.2|11385|11382.2|35
1654059790000|2022-06-01 05:03:10|11390.2|11387.4|11389|11386.2|11390.5|11387.7|11389|11386.2|13
1654059800000|2022-06-01 05:03:20|11389.2|11386.4|11389|11386.2|11390|11387.2|11389|11386.2|6
1654059810000|2022-06-01 05:03:30|11389.2|11386.4|11387.5|11384.7|11389.2|11386.4|11387.5|11384.7|4
1654059820000|2022-06-01 05:03:40|11387.2|11384.4|11389|11386.2|11389|11386.2|11387.2|11384.4|18
1654059830000|2022-06-01 05:03:50|11388|11385.2|11387|11384.2|11388.5|11385.7|11387|11384.2|5
1654059840000|2022-06-01 05:04:00|11387.5|11384.7|11388|11385.2|11388|11385.2|11387.5|11384.7|1
1654059850000|2022-06-01 05:04:10|11389|11386.2|11391.2|11388.4|11391.7|11388.9|11389|11386.2|27
1654059860000|2022-06-01 05:04:20|11391|11388.2|11391|11388.2|11391|11388.2|11391|11388.2|1
1654059870000|2022-06-01 05:04:30|11391.5|11388.7|11391|11388.2|11392|11389.2|11390.5|11387.7|9
1654059880000|2022-06-01 05:04:40|11391.2|11388.4|11392|11389.2|11392.5|11389.7|11391.2|11388.4|1
1654059890000|2022-06-01 05:04:50|11392.2|11389.4|11392|11389.2|11392.2|11389.4|11392|11389.2|0
1654059900000|2022-06-01 05:05:00|11393|11390.2|11393|11390.2|11394|11391.2|11392.5|11389.7|15
1654059910000|2022-06-01 05:05:10|11393.8|11389.8|11395|11392.2|11395|11392.2|11393.2|11389.8|16
1654059920000|2022-06-01 05:05:20|11394.5|11391.7|11395|11392.2|11395|11392.2|11394.5|11391.7|2
1654059930000|2022-06-01 05:05:30|11395.2|11392.4|11395.9|11393.1|11396.4|11393.6|11395|11392.2|15
1654059940000|2022-06-01 05:05:40|11396.5|11393.7|11400.2|11397.4|11400.2|11397.4|11396.5|11393.3|30
1654059950000|2022-06-01 05:05:50|11400.4|11397.6|11401.2|11398.4|11401.2|11398.4|11400.4|11397.6|8
1654059960000|2022-06-01 05:06:00|11400.9|11398.1|11400.9|11398.1|11402|11399.1|11400.2|11397.4|17
1654059970000|2022-06-01 05:06:10|11400.4|11397.6|11400.4|11397.6|11400.4|11397.6|11400.4|11397.6|0
1654059980000|2022-06-01 05:06:20|11399.2|11396.4|11399.9|11397.1|11400.4|11397.6|11398.9|11396.1|17
1654059990000|2022-06-01 05:06:30|11399.4|11396.6|11399.4|11396.6|11399.9|11397.1|11399.4|11396.6|2
1654060000000|2022-06-01 05:06:40|11399.7|11396.9|11399.4|11396.6|11401.9|11399.1|11398.4|11395.6|12
1654060010000|2022-06-01 05:06:50|11399.7|11396.9|11399.9|11397.1|11401|11398.1|11399.7|11396.9|3
1654060020000|2022-06-01 05:07:00|11400.7|11397.9|11401.9|11399.1|11401.9|11399.1|11400.4|11397.6|25
1654060030000|2022-06-01 05:07:10|11401.7|11398.9|11402.9|11400.1|11402.9|11400.1|11400.9|11398.1|15
1654060040000|2022-06-01 05:07:20|11402.4|11399.6|11400.9|11398.1|11402.4|11399.6|11400.5|11397.7|9
1654060050000|2022-06-01 05:07:30|11401|11397|11399.9|11397.1|11401.2|11398.4|11398.9|11396.1|22
1654060060000|2022-06-01 05:07:40|11400.3|11396.3|11400.4|11397.6|11400.7|11397.9|11398.9|11396|9
1654060070000|2022-06-01 05:07:50|11400.7|11397.9|11400.7|11397.9|11400.7|11397.9|11400.7|11397.9|2
1654060080000|2022-06-01 05:08:00|11401.2|11398.4|11399.9|11397.1|11401.4|11398.6|11399.9|11397.1|8
1654060090000|2022-06-01 05:08:10|11400.2|11397.4|11399.9|11397.1|11400.3|11397.4|11398.9|11396.1|10
1654060100000|2022-06-01 05:08:20|||||||||5
1654060110000|2022-06-01 05:08:30|11399.7|11396.9|11399.4|11396.6|11399.9|11397.1|11399.4|11396.6|4
1654060120000|2022-06-01 05:08:40|11399.7|11396.9|11397.9|11395.1|11399.9|11397.1|11397.9|11395|11
1654060130000|2022-06-01 05:08:50|11398.3|11394.3|11398.9|11396.1|11398.9|11396.1|11396.9|11394.1|3
1654060140000|2022-06-01 05:09:00|11398.7|11395.9|11398.9|11396.1|11398.9|11396.1|11398.7|11395.9|2
1654060150000|2022-06-01 05:09:10|11398.4|11395.6|11398.4|11395.6|11398.4|11395.6|11397.9|11395.1|2
1654060160000|2022-06-01 05:09:20|11398.9|11396.1|11397.9|11395.1|11399.9|11397.1|11397.9|11395.1|11
1654060170000|2022-06-01 05:09:30|11398.9|11396.1|11397.9|11395.1|11398.9|11396.1|11397.9|11395.1|5
1654060180000|2022-06-01 05:09:40|11398.2|11395.4|11397.9|11395.1|11398.4|11395.6|11397.9|11395.1|3
1654060190000|2022-06-01 05:09:50|11398.2|11395.4|11395.9|11393.1|11398.4|11395.6|11395.9|11393.1|10
1654060200000|2022-06-01 05:10:00|11395.4|11392.6|11396.6|11393.8|11396.9|11394.1|11395.4|11392.6|7
1654060210000|2022-06-01 05:10:10|11396.9|11394.1|11396.4|11393.6|11396.9|11394.1|11396.4|11393.6|1
1654060220000|2022-06-01 05:10:20|11396.1|11393.3|11396.4|11393.6|11396.4|11393.6|11395.4|11392.6|3
1654060230000|2022-06-01 05:10:30|11395.4|11392.6|11395.4|11392.6|11395.9|11393.1|11395.4|11392.6|2
1654060240000|2022-06-01 05:10:40|11395.9|11393.1|11395.9|11393.1|11395.9|11393.1|11395.9|11393.1|3
1654060250000|2022-06-01 05:10:50|11396.2|11393.4|11396.4|11393.6|11396.4|11393.6|11395.4|11392.6|4
1654060260000|2022-06-01 05:11:00|11395.4|11392.6|11394.9|11392.1|11395.9|11393.1|11394.9|11392.1|6
1654060270000|2022-06-01 05:11:10|||||||||1
1654060280000|2022-06-01 05:11:20|11395.2|11392.4|11394.9|11392.1|11395.2|11392.4|11394.9|11392.1|1
1654060290000|2022-06-01 05:11:30|11394.6|11391.8|11393.9|11391.1|11395.2|11392.4|11393.4|11390.6|9
1654060300000|2022-06-01 05:11:40|11393.4|11390.6|11393.4|11390.6|11393.4|11390.6|11393.4|11390.6|0
1654060340000|2022-06-01 05:12:20|11393.1|11390.3|11392.9|11390.1|11393.1|11390.3|11392.4|11389.6|3
1654060350000|2022-06-01 05:12:30|11392.4|11389.6|11391.9|11389.1|11392.9|11390.1|11391.9|11389.1|5
1654060360000|2022-06-01 05:12:40|11391.6|11388.8|11391.9|11389.1|11392.4|11389.6|11391.6|11388.8|2
1654060370000|2022-06-01 05:12:50|11392.4|11389.6|11394.4|11391.6|11394.4|11391.6|11392.4|11389.6|6
1654060380000|2022-06-01 05:13:00|11394.1|11391.3|11394.4|11391.6|11394.4|11391.6|11393.4|11390.6|1
1654060390000|2022-06-01 05:13:10|11394.1|11391.3|11393.9|11391.1|11394.1|11391.3|11393.9|11391.1|0
1654060400000|2022-06-01 05:13:20|11394.4|11391.6|11393.9|11391.1|11394.9|11392.1|11393.9|11391.1|1
1654060410000|2022-06-01 05:13:30|11394.4|11391.6|11394.4|11391.6|11394.4|11391.6|11393.4|11390.6|1
1654060420000|2022-06-01 05:13:40|11394.1|11391.3|11392.9|11390.1|11394.1|11391.3|11392.9|11390.1|1
1654060430000|2022-06-01 05:13:50|11392.6|11389.8|11392.9|11390.1|11393.4|11390.6|11391.6|11388.8|5
1654060440000|2022-06-01 05:14:00|11393.2|11390.4|11393.4|11390.6|11393.4|11390.6|11393.2|11390.4|0
1654060450000|2022-06-01 05:14:10|11393.2|11390.4|11392.9|11390.1|11393.2|11390.4|11392.9|11390.1|1
1654060460000|2022-06-01 05:14:20|11392.6|11389.8|11392.9|11390.1|11392.9|11390.1|11392.6|11389.8|1
1654060480000|2022-06-01 05:14:40|11393.8|11389.8|11394.4|11391.6|11394.9|11392.1|11393.8|11389.8|8
1654060490000|2022-06-01 05:14:50|11394.8|11392|11393.4|11390.6|11394.8|11392|11393.4|11390.6|4
1654060500000|2022-06-01 05:15:00|11393.2|11390.4|11392.9|11390.1|11393.4|11390.6|11392.6|11389.8|2
1654060510000|2022-06-01 05:15:10|11391.9|11389.1|11391.9|11389.1|11391.9|11389.1|11391.6|11388.8|7
1654060520000|2022-06-01 05:15:20|11392.4|11389.6|11392.9|11390.1|11392.9|11390.1|11391.9|11389.1|3
1654060530000|2022-06-01 05:15:30|11392.6|11389.8|11392.9|11390.1|11392.9|11390.1|11392.6|11389.8|2
1654060550000|2022-06-01 05:15:50|11392.7|11389.9|11393.9|11391.1|11393.9|11391.1|11392.4|11389.6|3
1654060560000|2022-06-01 05:16:00|11394.2|11391.4|11393.9|11391.1|11395.9|11393.1|11392.6|11389.8|12
1654060570000|2022-06-01 05:16:10|11394.2|11391.4|11395.9|11393.1|11396.2|11393.4|11393.9|11391.1|3
1654060580000|2022-06-01 05:16:20|11395.4|11392.6|11395.9|11393.1|11395.9|11393.1|11395.4|11392.6|0
1654060600000|2022-06-01 05:16:40|11395.6|11392.8|11395.9|11393.1|11395.9|11393.1|11395.4|11392.6|1
1654060610000|2022-06-01 05:16:50|11397.8|11393.8|11396.9|11394.1|11398.4|11395.6|11396.3|11393.5|18
1654060620000|2022-06-01 05:17:00|11397.4|11394.6|11397.1|11394.3|11397.9|11395.1|11396.9|11394.1|3
1654060630000|2022-06-01 05:17:10|11397.4|11394.6|11398.4|11395.6|11398.9|11396.1|11397.4|11394.6|4
1654060640000|2022-06-01 05:17:20|11398.6|11395.8|11396.4|11393.6|11398.9|11396.1|11395.9|11393.1|7
1654060650000|2022-06-01 05:17:30|11396.9|11394.1|11395.9|11393.1|11396.9|11394.1|11395.4|11392.6|2
1654060660000|2022-06-01 05:17:40|11396.4|11393.6|11395.9|11393.1|11396.4|11393.6|11395.9|11393.1|0
1654060670000|2022-06-01 05:17:50|11396.1|11393.3|11395.9|11393.1|11396.4|11393.6|11395.9|11393.1|0
1654060680000|2022-06-01 05:18:00|11395.6|11392.8|11394.9|11392.1|11396.4|11393.6|11393.9|11391.1|9
1654060700000|2022-06-01 05:18:20|11394.3|11391.5|11393.9|11391.1|11394.9|11392.1|11393.9|11391.1|3
1654060710000|2022-06-01 05:18:30|11393.6|11390.8|11393.9|11391.1|11394.4|11391.6|11392.9|11390.1|3
1654060720000|2022-06-01 05:18:40|11393.3|11390.5|11395.9|11393.1|11396.9|11394.1|11393.3|11390.2|6
1654060730000|2022-06-01 05:18:50|11397|11393|11395.9|11393.1|11397|11393.3|11395.9|11392|0
1654060740000|2022-06-01 05:19:00|11396.2|11392.2|11397|11393|11397|11393|11396|11392|3
1654060750000|2022-06-01 05:19:10|11395.9|11393.1|11398.9|11396.1|11399.4|11396.6|11395.9|11393.1|13
1654060760000|2022-06-01 05:19:20|||||||||1
1654060770000|2022-06-01 05:19:30|11399.1|11396.3|11396.9|11394.1|11399.9|11397.1|11396.9|11394.1|10
1654060780000|2022-06-01 05:19:40|11396.6|11393.8|11395.9|11393.1|11396.6|11393.8|11395.9|11393.1|5
1654060790000|2022-06-01 05:19:50|11396.1|11393.3|11395.9|11393.1|11396.4|11393.6|11395.9|11393.1|0
1654060800000|2022-06-01 05:20:00|11396.4|11393.6|11395.9|11393.1|11396.4|11393.6|11395.9|11393.1|1
1654060810000|2022-06-01 05:20:10|11395.3|11392.5|11394.9|11392.1|11395.4|11392.6|11394.9|11392.1|0
1654060820000|2022-06-01 05:20:20|11395.4|11392.6|11395.9|11393.1|11397|11394.1|11395.4|11392.6|2
1654060840000|2022-06-01 05:20:40|11395.6|11392.8|11395.9|11393.1|11396.9|11394.1|11394|11391.2|15
1654060850000|2022-06-01 05:20:50|11395.8|11393|11395.8|11393|11396.8|11394|11395.8|11392.7|0
1654060860000|2022-06-01 05:21:00|11396.1|11393.3|11394.8|11392|11396.3|11393.5|11394.8|11392|4
1654060870000|2022-06-01 05:21:10|11394.6|11391.8|11394.8|11392|11394.8|11392|11394.3|11391.5|2
1654060880000|2022-06-01 05:21:20|11393.8|11391|11393.8|11391|11395.2|11392|11393.8|11391|1
1654060890000|2022-06-01 05:21:30|11394.1|11391.3|11393.8|11391|11394.1|11391.3|11393.8|11391|3
1654060900000|2022-06-01 05:21:40|||||||||1
1654060910000|2022-06-01 05:21:50|11394.1|11391.3|11393.8|11391|11394.8|11392|11393.8|11391|6
1654060920000|2022-06-01 05:22:00|11393.3|11390.5|11393.8|11391|11393.8|11391|11392.8|11390|5
1654060930000|2022-06-01 05:22:10|11394.7|11390.7|11393.8|11391|11394.8|11392|11393.8|11390.7|1
1654060940000|2022-06-01 05:22:20|11393.3|11390.5|11393.8|11391|11394.8|11392|11393.3|11390.5|2
1654060950000|2022-06-01 05:22:30|11394.1|11391.3|11393.8|11391|11394.8|11392|11393.8|11391|0
1654060960000|2022-06-01 05:22:40|11395.2|11391.2|11393.1|11390.3|11395.2|11392|11393.1|11390.3|0
1654060970000|2022-06-01 05:22:50|11393.3|11390.5|11392.8|11390|11393.3|11390.5|11391.8|11389|1
1654060980000|2022-06-01 05:23:00|11391.8|11389|11392.3|11389.5|11393.2|11390|11391.8|11388.7|7
1654060990000|2022-06-01 05:23:10|11391.8|11389|11392.3|11389.5|11392.3|11389.5|11391.8|11389|1
1654061000000|2022-06-01 05:23:20|11392.8|11390|11394.6|11391.8|11394.9|11392|11392.8|11389.7|8
1654061010000|2022-06-01 05:23:30|11394.8|11392|11393.8|11391|11394.8|11392|11393.8|11391|1
1654061020000|2022-06-01 05:23:40|11395.4|11391.4|11397.4|11394.6|11399.3|11395.1|11395.4|11391.3|26
1654061030000|2022-06-01 05:23:50|11397.1|11394.3|11398.4|11395.6|11399.9|11397.1|11396.4|11393.6|13
1654061040000|2022-06-01 05:24:00|11397.1|11394.3|11394.9|11392.1|11397.1|11394.3|11394.9|11392.1|9
1654061050000|2022-06-01 05:24:10|11394.6|11391.8|11394.9|11392.1|11394.9|11392.1|11394.4|11391.6|2
1654061060000|2022-06-01 05:24:20|11394.6|11391.8|11394.4|11391.6|11394.6|11391.8|11393.4|11390.5|3
1654061070000|2022-06-01 05:24:30|11394.5|11390.5|11394.4|11391.6|11394.5|11391.6|11393.1|11390.3|7
1654061080000|2022-06-01 05:24:40|11395.4|11392.6|11395.4|11392.6|11395.4|11392.6|11395.4|11392.6|5
1654061100000|2022-06-01 05:25:00|11394.8|11392|11397.4|11394.6|11397.4|11394.6|11394.8|11392|4
1654061110000|2022-06-01 05:25:10|11396.8|11394|11396.4|11393.6|11396.8|11394|11396.1|11393.3|0
1654061120000|2022-06-01 05:25:20|11395.8|11393|11395.4|11392.6|11395.8|11393|11395.1|11391.5|0
1654061130000|2022-06-01 05:25:30|11395.8|11393|11395.4|11392.6|11396.4|11393.6|11395.1|11391.5|2
1654061140000|2022-06-01 05:25:40|||||||||1
1654061150000|2022-06-01 05:25:50|11394.8|11392|11395.1|11392.3|11395.7|11392.8|11394.4|11391.5|4
1654061160000|2022-06-01 05:26:00|11395.4|11392.6|11395.9|11393.1|11395.9|11393.1|11395.4|11392.6|0
1654061170000|2022-06-01 05:26:10|11394.4|11391.6|11394.4|11391.6|11395.2|11391.8|11393.6|11390.8|13
1654061180000|2022-06-01 05:26:20|11394.7|11390.7|11393.6|11390.8|11394.7|11391.6|11393.6|11390.7|1
1654061200000|2022-06-01 05:26:40|11393.9|11391.1|11394.4|11391.6|11394.5|11391.6|11393.9|11390.5|5
1654061220000|2022-06-01 05:27:00|11393.8|11391|11392.9|11390.1|11394.7|11391.6|11392.9|11390.1|6
1654061230000|2022-06-01 05:27:10|11394.7|11391.9|11398.9|11396.1|11400.2|11397.4|11394.7|11391.5|41
1654061240000|2022-06-01 05:27:20|11398.6|11395.8|11399.8|11397|11400.1|11397.3|11398.6|11395.8|13
1654061250000|2022-06-01 05:27:30|11399.6|11396.8|11399.1|11396.3|11399.6|11396.8|11398.1|11395.3|3
1654061260000|2022-06-01 05:27:40|11400.1|11397.3|11400.1|11397.3|11400.4|11397.6|11399.8|11397|2
1654061270000|2022-06-01 05:27:50|11400.3|11397.5|11407.1|11404.3|11409.4|11406.6|11400.3|11395.5|49
1654061280000|2022-06-01 05:28:00|11407.3|11404.5|11406.1|11403.3|11408.2|11405.3|11406.1|11403.3|9
1654061290000|2022-06-01 05:28:10|11407.1|11404.3|11406.1|11403.3|11407.1|11404.3|11405.1|11402.3|4
1654061300000|2022-06-01 05:28:20|11406.6|11403.8|11407.6|11404.8|11407.6|11404.8|11406.6|11403.8|7
1654061310000|2022-06-01 05:28:30|11407.8|11405|11408.6|11405.8|11408.6|11405.8|11407.6|11404.8|7
1654061320000|2022-06-01 05:28:40|11408.9|11406.1|11410.3|11407.5|11410.3|11407.5|11408.6|11405.8|9
1654061330000|2022-06-01 05:28:50|11409.6|11406.8|11409.6|11406.8|11409.6|11406.8|11408.6|11405.8|4
1654061340000|2022-06-01 05:29:00|11409.3|11406.5|11406.1|11403.3|11409.3|11406.5|11406.1|11403.3|8
1654061350000|2022-06-01 05:29:10|11407.1|11404.3|11407.6|11404.8|11408.1|11405.3|11407.1|11404.3|1
1654061370000|2022-06-01 05:29:30|11407.9|11405.1|11408.1|11405.3|11408.1|11405.3|11407.9|11405.1|0
1654061380000|2022-06-01 05:29:40|11408.4|11405.6|11406.6|11403.8|11408.4|11405.6|11406.6|11403.8|8
1654061390000|2022-06-01 05:29:50|11406.1|11403.3|11406.1|11403.3|11406.1|11403.3|11406.1|11403.3|6
1654061400000|2022-06-01 05:30:00|11405.8|11403|11398.6|11395.8|11406|11403|11395.1|11391.7|63
1654061410000|2022-06-01 05:30:10|11398.1|11395.3|11396.1|11393.3|11399.2|11396.3|11396.1|11392.4|5
1654061420000|2022-06-01 05:30:20|11396.4|11393.6|11397.3|11394.5|11400.2|11396.6|11396.4|11393.6|6
1654061430000|2022-06-01 05:30:30|11396.6|11393.8|11397.1|11394.3|11397.4|11394.3|11396.1|11393.2|5
1654061440000|2022-06-01 05:30:40|11397.6|11394.8|11397.1|11394.3|11398.1|11395.3|11396.1|11393|9
1654061450000|2022-06-01 05:30:50|11396.6|11393.8|11392.1|11389.3|11397.2|11394.3|11392.1|11389.2|16
1654061460000|2022-06-01 05:31:00|11391.8|11389|11382.1|11379.3|11392.2|11389.3|11382.1|11379.3|70
1654061470000|2022-06-01 05:31:10|11381.8|11379|11377.6|11374.8|11381.8|11379|11377.3|11374.2|40
1654061480000|2022-06-01 05:31:20|11376.8|11374|11372.1|11369.3|11376.8|11374|11372.1|11369.2|39
1654061490000|2022-06-01 05:31:30|11372.6|11369.8|11373.1|11370.3|11373.8|11371|11372.1|11369.3|13
1654061500000|2022-06-01 05:31:40|11372.9|11370.1|11374.9|11372.1|11375.2|11372.3|11372.9|11370.1|10
1654061510000|2022-06-01 05:31:50|11374.6|11371.8|11372.1|11369.3|11374.6|11371.8|11372.1|11369.2|11
1654061520000|2022-06-01 05:32:00|11372.6|11369.8|11368.1|11365.3|11372.6|11369.8|11367.3|11364.5|34
1654061530000|2022-06-01 05:32:10|11367.8|11365|11372.1|11369.3|11372.1|11369.3|11367.8|11365|12
1654061540000|2022-06-01 05:32:20|11372.4|11369.6|11371.1|11368.3|11373|11370.1|11371.1|11368.2|6
1654061550000|2022-06-01 05:32:30|11371.4|11368.6|11370.1|11367.3|11371.4|11368.6|11368.1|11365.2|15
1654061560000|2022-06-01 05:32:40|11369.1|11366.3|11371.1|11368.3|11371.2|11368.3|11369.1|11366.3|1
1654061570000|2022-06-01 05:32:50|11371.6|11368.8|11368.1|11365.3|11372.6|11369.8|11367.3|11364.4|24
1654061580000|2022-06-01 05:33:00|11368.4|11365.6|11368.1|11365.3|11368.4|11365.6|11367.3|11364.5|4
1654061590000|2022-06-01 05:33:10|11368.4|11365.6|11369.1|11366.3|11369.6|11366.8|11368.3|11365.5|13
1654061600000|2022-06-01 05:33:20|11369.6|11366.8|11369.1|11366.3|11370.1|11367.3|11368.6|11365.8|2
1654061610000|2022-06-01 05:33:30|11368.6|11365.8|11368.3|11365.5|11368.8|11366|11365.5|11362.6|39
1654061620000|2022-06-01 05:33:40|11368.8|11366|11369.3|11366.5|11369.6|11366.5|11367.8|11365|6
1654061630000|2022-06-01 05:33:50|11369.6|11366.8|11371.1|11368.3|11371.1|11368.3|11369.1|11366.3|17
1654061640000|2022-06-01 05:34:00|11370.6|11367.8|11370.1|11367.3|11371.2|11368.3|11369.6|11366.4|7
1654061650000|2022-06-01 05:34:10|11370.9|11366.9|11368.6|11365.8|11371.1|11368.3|11367.6|11364.8|11
1654061660000|2022-06-01 05:34:20|11369.1|11366.3|11367.1|11364.3|11369.1|11366.3|11365.8|11363|10
1654061670000|2022-06-01 05:34:30|11367.8|11365|11367.1|11364.3|11369.1|11366.3|11367.1|11364.3|12
1654061680000|2022-06-01 05:34:40|11366.3|11363.5|11365.8|11363|11367.4|11364.3|11365.8|11363|1
1654061690000|2022-06-01 05:34:50|11366.3|11363.5|11367.1|11364.3|11367.1|11364.3|11366.3|11363.5|6
1654061700000|2022-06-01 05:35:00|11366.5|11363.7|11357.3|11354.5|11366.6|11363.7|11355.5|11352.6|100
1654061710000|2022-06-01 05:35:10|11357|11354.2|11355.8|11353|11358.3|11355.5|11355.3|11352.5|35
1654061720000|2022-06-01 05:35:20|11355.5|11352.7|11354.8|11352|11356.5|11353.7|11354|11351.1|47
1654061730000|2022-06-01 05:35:30|11354.5|11351.7|11354.8|11352|11355.8|11353|11353.8|11350.6|15
1654061740000|2022-06-01 05:35:40|11354.5|11351.7|11353.8|11351|11354.9|11352|11352.8|11350|24
1654061750000|2022-06-01 05:35:50|11354.9|11350.9|11356.8|11354|11358.1|11355.3|11353.8|11350.6|20
1654061760000|2022-06-01 05:36:00|11356.9|11352.9|11357.5|11354.7|11357.7|11354.9|11355.2|11352.4|7
1654061770000|2022-06-01 05:36:10|11357.7|11354.9|11359.7|11356.9|11361.5|11358.7|11357.7|11354.8|33
1654061780000|2022-06-01 05:36:20|11359.5|11356.7|11356.7|11353.9|11359.7|11356.9|11356.2|11353.4|12
1654061790000|2022-06-01 05:36:30|11357|11354.2|11357.8|11353.8|11358.8|11355.5|11356.7|11353.6|9
1654061800000|2022-06-01 05:36:40|11356.7|11353.9|11357|11354.2|11357.7|11354.9|11355.2|11352.4|26
1654061810000|2022-06-01 05:36:50|11356.7|11353.9|11356.8|11352.8|11358.3|11354.9|11355.7|11352.3|5
1654061820000|2022-06-01 05:37:00|11355.7|11352.9|11354.8|11350.8|11356.2|11353.4|11353.7|11350.8|45
1654061830000|2022-06-01 05:37:10|11354.7|11351.9|11355.7|11352.9|11358.1|11354.9|11354.7|11351.1|22
1654061840000|2022-06-01 05:37:20|11355|11352.2|11357.7|11354.9|11357.7|11354.9|11354.2|11351.4|9
1654061850000|2022-06-01 05:37:30|11358.7|11355.9|11356|11353.2|11359.1|11355.9|11356|11353.2|12
1654061860000|2022-06-01 05:37:40|11355.7|11352.9|11348.6|11344.6|11355.7|11352.9|11345.2|11342.4|74
1654061870000|2022-06-01 05:37:50|11348.7|11345.9|11350.5|11347.7|11350.7|11347.9|11347.7|11344.9|37
1654061880000|2022-06-01 05:38:00|11350.7|11347.9|11346|11343.2|11350.7|11347.9|11346|11343.2|28
1654061890000|2022-06-01 05:38:10|11346.8|11342.8|11344.2|11341.4|11350|11347.2|11344.2|11341.4|43
1654061900000|2022-06-01 05:38:20|11344.7|11341.9|11345.2|11342.4|11346.2|11343.4|11344|11341.2|26
1654061910000|2022-06-01 05:38:30|11344.7|11341.9|11344.2|11341.4|11345.5|11342.7|11344.2|11341.1|14
1654061920000|2022-06-01 05:38:40|11345|11342.2|11345.7|11342.9|11347.2|11344.4|11345|11342.2|27
1654061930000|2022-06-01 05:38:50|11345.2|11342.4|11345|11342.2|11346.1|11342.9|11345|11341.3|16
1654061940000|2022-06-01 05:39:00|11345.8|11341.8|11346|11343.2|11346|11343.2|11345|11341.8|6
1654061950000|2022-06-01 05:39:10|11346.2|11343.4|11350.7|11347.9|11351.5|11348.7|11346.2|11343.4|25
1654061960000|2022-06-01 05:39:20|11350.5|11347.7|11352|11349.2|11352.2|11349.4|11350|11347.2|8
1654061970000|2022-06-01 05:39:30|11351.7|11348.9|11348|11345.2|11352.1|11348.9|11348|11345.2|6
1654061980000|2022-06-01 05:39:40|11348.7|11345.9|11350|11347.2|11350|11347.2|11348|11345.2|4
1654061990000|2022-06-01 05:39:50|11349.7|11346.9|11349.5|11346.7|11349.7|11346.9|11349|11346.2|4
1654062000000|2022-06-01 05:40:00|11349.2|11346.4|11354|11351.2|11356|11353.2|11349|11346.2|27
1654062010000|2022-06-01 05:40:10|11354.4|11351.6|11354.5|11351.7|11357|11354.2|11354.4|11351.6|12
1654062020000|2022-06-01 05:40:20|11354.2|11351.4|11355.2|11352.4|11355.5|11352.7|11354.2|11351.4|7
1654062030000|2022-06-01 05:40:30|11354.9|11352.1|11355.9|11353.1|11355.9|11353.1|11352.9|11350.1|13
1654062040000|2022-06-01 05:40:40|11356.5|11353.7|11356.9|11354.1|11356.9|11354.1|11356.4|11353.6|3
1654062050000|2022-06-01 05:40:50|11357.2|11354.4|11354.7|11351.9|11357.2|11354.4|11353.7|11350.8|8
1654062060000|2022-06-01 05:41:00|11354.9|11352.1|11353.4|11350.6|11355.3|11352.1|11352.9|11350.1|3
1654062070000|2022-06-01 05:41:10|11353.9|11351.1|11356.9|11354.1|11356.9|11354.1|11353.9|11351.1|6
1654062080000|2022-06-01 05:41:20|11357.2|11354.4|11355.9|11353.1|11357.4|11354.6|11355.7|11352.9|5
1654062090000|2022-06-01 05:41:30|11354.9|11352.1|11355.4|11352.6|11355.9|11353.1|11354.9|11352.1|6
1654062100000|2022-06-01 05:41:40|11354.4|11351.6|11352.4|11349.6|11355.4|11352.6|11352.4|11349.6|8
1654062110000|2022-06-01 05:41:50|11353|11350.2|11351.9|11349.1|11353.4|11350.6|11350.9|11348.1|6
1654062120000|2022-06-01 05:42:00|11351.4|11348.6|11353.9|11351.1|11354.4|11351.6|11351.4|11348.6|4
1654062130000|2022-06-01 05:42:10|11354.2|11351.4|11354.5|11351.7|11355.2|11352.4|11352.9|11350|5
1654062140000|2022-06-01 05:42:20|11354.9|11352.1|11353.9|11351.1|11357.2|11354.4|11353.9|11350.8|12
1654062150000|2022-06-01 05:42:30|11354.3|11350.3|11352.9|11350.1|11356.3|11353.1|11352.9|11350|6
1654062160000|2022-06-01 05:42:40|11352.8|11348.8|11350.9|11348.1|11353.4|11350.6|11349.7|11346.9|33
1654062170000|2022-06-01 05:42:50|11349.9|11347.1|11349.9|11347.1|11351.3|11348.1|11349.9|11347.1|2
1654062180000|2022-06-01 05:43:00|11350.5|11347.7|11350.2|11347.4|11351.4|11348.6|11349.9|11347|4
1654062190000|2022-06-01 05:43:10|11350.7|11347.9|11354.4|11351.6|11354.4|11351.6|11350.7|11347.3|2
1654062200000|2022-06-01 05:43:20|11353.9|11351.1|11355.9|11353.1|11355.9|11353.1|11353.4|11350.6|7
1654062210000|2022-06-01 05:43:30|11355.7|11352.9|11355.9|11353.1|11359|11355.6|11355.4|11352.6|12
1654062220000|2022-06-01 05:43:40|11354.9|11352.1|11356.9|11354.1|11357|11354.1|11354.9|11351.3|3
1654062230000|2022-06-01 05:43:50|11356.4|11353.6|11357.9|11355.1|11358.4|11355.6|11355.7|11352.9|4
1654062240000|2022-06-01 05:44:00|11358.3|11354.3|11356.4|11353.6|11358.3|11355.4|11355.9|11352.8|8
1654062250000|2022-06-01 05:44:10|11356.7|11353.9|11358.4|11355.6|11358.4|11355.6|11356.7|11353.9|3
1654062260000|2022-06-01 05:44:20|11357.9|11355.1|11358.9|11356.1|11359.2|11356.4|11356.9|11354.1|10
1654062270000|2022-06-01 05:44:30|11358.4|11355.6|11356.9|11354.1|11361.5|11357.1|11356.9|11353.5|6
1654062280000|2022-06-01 05:44:40|11357.2|11354.4|11356.9|11354.1|11357.9|11355.1|11356.2|11353.4|4
1654062290000|2022-06-01 05:44:50|11356.7|11353.9|11356.7|11353.9|11357|11353.9|11355.4|11352.6|2
1654062300000|2022-06-01 05:45:00|11357.2|11354.4|11362.4|11359.6|11362.4|11359.6|11356.2|11353.4|26
1654062310000|2022-06-01 05:45:10|11362.2|11359.4|11362.4|11359.6|11362.4|11359.6|11359.6|11356.8|4
1654062320000|2022-06-01 05:45:20|11362.2|11359.4|11362.2|11359.4|11363.9|11361.1|11360.4|11357.6|17
1654062330000|2022-06-01 05:45:30|11362.4|11359.6|11360.4|11357.6|11362.4|11359.6|11358.9|11356.1|14
1654062340000|2022-06-01 05:45:40|11359.9|11357.1|11360.9|11358.1|11361|11358.1|11359|11356.2|8
1654062350000|2022-06-01 05:45:50|11361.8|11357.8|11359.9|11357.1|11361.8|11357.8|11358.9|11355.8|3
1654062360000|2022-06-01 05:46:00|11359.4|11356.6|11359.9|11357.1|11359.9|11357.1|11357.9|11354.8|1
1654062370000|2022-06-01 05:46:10|11360.2|11357.4|11357.9|11355.1|11360.9|11358.1|11354.6|11351.8|10
1654062380000|2022-06-01 05:46:20|11357.4|11354.6|11354.9|11352.1|11358|11354.6|11354.6|11351.8|5
1654062390000|2022-06-01 05:46:30|11354.4|11351.6|11353.9|11351.1|11355.4|11352.6|11353.9|11351.1|1
1654062400000|2022-06-01 05:46:40|11355|11351|11353.9|11351.1|11355|11352.1|11353.9|11351|2
1654062410000|2022-06-01 05:46:50|11353.1|11350.3|11352.7|11349.9|11353.4|11350.6|11351.9|11349.1|12
1654062420000|2022-06-01 05:47:00|11351.9|11349.1|11347.9|11345.1|11351.9|11349.1|11347.6|11344.8|15
1654062430000|2022-06-01 05:47:10|11347.4|11344.6|11345.9|11343.1|11348.4|11345.6|11344.1|11341.3|32
1654062440000|2022-06-01 05:47:20|11346.2|11342.2|11344.9|11342.1|11346.2|11342.6|11343.6|11340.5|21
1654062450000|2022-06-01 05:47:30|11344.6|11341.8|11341.9|11339.1|11344.6|11341.8|11341.4|11338.6|87
1654062460000|2022-06-01 05:47:40|11342.1|11339.3|11341.6|11338.8|11342.7|11339.9|11341.6|11338.8|9
1654062470000|2022-06-01 05:47:50|11342.2|11338.2|11337.4|11334.6|11342.2|11339.1|11334.9|11332.1|43
1654062480000|2022-06-01 05:48:00|11337.9|11335.1|11341.6|11338.8|11342.4|11339.6|11337.9|11335.1|23
1654062490000|2022-06-01 05:48:10|11341.9|11339.1|11348.1|11345.3|11348.1|11345.3|11341.1|11338.3|40
1654062500000|2022-06-01 05:48:20|11348.2|11344.2|11345.9|11343.1|11348.2|11345.3|11343.1|11340.3|14
1654062510000|2022-06-01 05:48:30|11346.4|11343.6|11345.1|11342.3|11347.1|11344.3|11342.1|11339.2|21
1654062520000|2022-06-01 05:48:40|11345.4|11342.6|11344.6|11341.8|11348.9|11346.1|11344.4|11341.6|13
1654062530000|2022-06-01 05:48:50|11344.4|11341.6|11346.6|11343.8|11347.6|11344.8|11344.4|11341.6|10
1654062540000|2022-06-01 05:49:00|11346.9|11344.1|11343.1|11340.3|11347.1|11344.3|11343.1|11340|15
1654062550000|2022-06-01 05:49:10|11344|11340|11342.1|11339.3|11345.1|11342.3|11341.1|11338.3|8
1654062560000|2022-06-01 05:49:20|11341.9|11339.1|11343.9|11341.1|11343.9|11341.1|11341.9|11339.1|3
1654062570000|2022-06-01 05:49:30|11344.1|11341.3|11344.1|11341.3|11344.9|11342.1|11342.9|11340.1|5
1654062580000|2022-06-01 05:49:40|11343.6|11340.8|11348.1|11345.3|11348.1|11345.3|11343.1|11340.3|19
1654062590000|2022-06-01 05:49:50|11348.6|11345.8|11346.1|11343.3|11348.9|11346.1|11346.1|11343|7
1654062600000|2022-06-01 05:50:00|11345.6|11342.8|11348.1|11345.3|11348.1|11345.3|11344.6|11341.8|6
1654062610000|2022-06-01 05:50:10|11347.8|11345|11344.1|11341.3|11348.2|11345.3|11341.9|11339.1|14
1654062620000|2022-06-01 05:50:20|11343.6|11340.8|11342.1|11339.3|11345|11342.1|11342.1|11339.2|4
1654062630000|2022-06-01 05:50:30|11341.1|11338.3|11341.7|11338.9|11343.2|11340.3|11341.1|11338.3|1
1654062640000|2022-06-01 05:50:40|11342.1|11339.3|11342.1|11339.3|11343.2|11340.3|11341.6|11338.8|3
1654062650000|2022-06-01 05:50:50|11341.8|11339|11342.1|11339.3|11343.2|11339.3|11341.1|11338|6
1654062660000|2022-06-01 05:51:00|11343.7|11340.9|11346.1|11343.3|11347.2|11344.3|11342.1|11339.3|8
1654062670000|2022-06-01 05:51:10|11346.4|11343.6|11347.6|11344.8|11347.6|11344.8|11345|11341|7
1654062680000|2022-06-01 05:51:20|11348.1|11345.3|11352.1|11349.3|11353.2|11349.5|11348.1|11345.2|26
1654062690000|2022-06-01 05:51:30|11352.9|11350.1|11353.1|11350.3|11353.4|11350.3|11351.8|11349|9
1654062700000|2022-06-01 05:51:40|11353.2|11349.2|11350.1|11347.3|11353.2|11349.2|11349.1|11346.2|14
1654062710000|2022-06-01 05:51:50|11349.9|11347.1|11349.1|11346.3|11350.1|11347.3|11347.6|11344.8|11
1654062720000|2022-06-01 05:52:00|11348.8|11346|11351.2|11347.2|11351.2|11348.3|11348.6|11345.2|1
1654062730000|2022-06-01 05:52:10|11350.9|11348.1|11348.1|11345.3|11353.4|11350.3|11348.1|11345.3|13
1654062740000|2022-06-01 05:52:20|11348.6|11345.8|11348.6|11345.8|11350.3|11347.5|11348.1|11345.3|3
1654062750000|2022-06-01 05:52:30|11348.9|11346.1|11351.1|11348.3|11351.1|11348.3|11348.9|11346.1|3
1654062760000|2022-06-01 05:52:40|11350.4|11347.6|11349.1|11346.3|11350.4|11347.6|11348.1|11345.3|1
1654062770000|2022-06-01 05:52:50|11349.6|11346.8|11351.1|11348.3|11351.1|11348.3|11349.6|11346.8|4
1654062780000|2022-06-01 05:53:00|11352.1|11349.3|11351.1|11348.3|11352.1|11349.3|11350.1|11347.3|2
1654062790000|2022-06-01 05:53:10|11350.9|11348.1|11355.1|11352.3|11357|11353.8|11350.3|11347.5|20
1654062800000|2022-06-01 05:53:20|11355.4|11351.4|11354.1|11351.3|11355.4|11352.3|11353.1|11350.3|1
1654062810000|2022-06-01 05:53:30|11354.4|11350.4|11352.3|11349.5|11354.4|11350.4|11352.3|11349.2|2
1654062820000|2022-06-01 05:53:40|||||||||1
1654062830000|2022-06-01 05:53:50|11352|11349.2|11350.6|11347.8|11352|11349.2|11350.6|11347.8|3
1654062840000|2022-06-01 05:54:00|11349|11346.2|11346.6|11343.8|11349.4|11346.3|11346.6|11343.8|9
1654062850000|2022-06-01 05:54:10|11347|11344.2|11348.1|11345.3|11348.1|11345.3|11347|11344.2|3
1654062860000|2022-06-01 05:54:20|11348.4|11345.6|11348.8|11346|11350.1|11347.3|11348.3|11345.4|5
1654062870000|2022-06-01 05:54:30|11348.6|11345.8|11349.1|11346.3|11351.1|11348.3|11348.6|11345.8|3
1654062880000|2022-06-01 05:54:40|11349.6|11346.8|11348.6|11345.8|11349.6|11346.8|11348.6|11345.8|3
1654062890000|2022-06-01 05:54:50|11349.1|11346.3|11349.1|11346.3|11349.1|11346.3|11348.6|11345.8|1
1654062900000|2022-06-01 05:55:00|11349.6|11346.8|11352.1|11349.3|11355.1|11352.3|11349.6|11346.8|19
1654062910000|2022-06-01 05:55:10|11353.2|11349.2|11351.6|11348.8|11353.2|11349.3|11351.6|11348.8|3
1654062920000|2022-06-01 05:55:20|11352.1|11349.3|11353.1|11350.3|11353.2|11350.3|11351.8|11349|4
1654062930000|2022-06-01 05:55:30|11352.1|11349.3|11349.1|11346.3|11352.1|11349.3|11349.1|11346.3|3
1654062940000|2022-06-01 05:55:40|11350.7|11347.9|11352.1|11349.3|11353.4|11350.3|11350.7|11347.9|1
1654062950000|2022-06-01 05:55:50|11351.8|11349|11351.6|11348.8|11353.4|11350.3|11351.1|11348.3|8
1654062960000|2022-06-01 05:56:00|11350.8|11348|11352.1|11349.3|11354.1|11351.3|11350.8|11347.9|11
1654062970000|2022-06-01 05:56:10|11353.1|11350.3|11352.1|11349.3|11353.2|11350.3|11352.1|11348.9|5
1654062980000|2022-06-01 05:56:20|11352.2|11348.2|11354.2|11350.2|11354.2|11350.3|11351.6|11348.2|10
1654062990000|2022-06-01 05:56:30|11353.2|11349.2|11357.1|11354.3|11357.2|11354.3|11353.1|11349.2|23
1654063000000|2022-06-01 05:56:40|11357.6|11354.8|11350.1|11347.3|11357.6|11354.8|11349.1|11346.3|18
1654063010000|2022-06-01 05:56:50|11350.3|11347.5|11348.6|11345.8|11351.2|11348.3|11348.6|11345.8|6
1654063020000|2022-06-01 05:57:00|11347.6|11344.8|11348.1|11345.3|11348.1|11345.3|11347.6|11344.8|2
1654063030000|2022-06-01 05:57:10|11345.6|11342.8|11339.1|11336.3|11346.1|11343.3|11337.1|11334.3|90
1654063040000|2022-06-01 05:57:20|11340.2|11337.4|11341.6|11338.8|11343.1|11340.3|11340.2|11337.4|22
1654063050000|2022-06-01 05:57:30|11340.6|11337.8|11339.6|11336.8|11340.6|11337.8|11339.6|11336.8|6
1654063060000|2022-06-01 05:57:40|11340.1|11337.3|11342.1|11339.3|11342.2|11339.3|11340.1|11337.3|8
1654063070000|2022-06-01 05:57:50|11343.4|11339.4|11343.1|11340.3|11343.4|11340.3|11342.1|11339.3|4
1654063080000|2022-06-01 05:58:00|||||||||1
1654063090000|2022-06-01 05:58:10|11342.1|11339.3|11342.1|11339.3|11342.2|11339.3|11341.8|11338.2|5
1654063100000|2022-06-01 05:58:20|11342.9|11338.9|11341.2|11337.2|11343.2|11340.3|11341.1|11337.2|4
1654063110000|2022-06-01 05:58:30|11341.1|11338.3|11341.1|11338.3|11341.1|11338.3|11341.1|11338.3|0
1654063120000|2022-06-01 05:58:40|11341.3|11338.5|11341.6|11338.8|11341.6|11338.8|11341.1|11338.3|11
1654063130000|2022-06-01 05:58:50|11341.8|11339|11346.9|11342.9|11346.9|11343.3|11341.6|11338.8|8
1654063140000|2022-06-01 05:59:00|11347.2|11343.2|11346.1|11343.3|11348.1|11345.3|11346.1|11342.4|3
1654063150000|2022-06-01 05:59:10|11345.6|11342.8|11349.5|11346.7|11350.6|11347.8|11345.6|11342.8|25
1654063160000|2022-06-01 05:59:20|11349.1|11346.3|11350.1|11347.3|11352.4|11348.3|11349.1|11344.4|23
1654063170000|2022-06-01 05:59:30|11351.2|11347.2|11352.6|11349.8|11352.6|11349.8|11350.6|11347.2|1
1654063180000|2022-06-01 05:59:40|11352.1|11349.3|11351.1|11348.3|11354.2|11351.3|11351.1|11348.3|15
1654063190000|2022-06-01 05:59:50|11351.3|11348.5|11354.1|11351.3|11354.1|11351.3|11350.8|11348|11
1654063200000|2022-06-01 06:00:00|11354.3|11351.5|11354|11351.2|11355.2|11352.3|11354|11350.9|8
1654063210000|2022-06-01 06:00:10|11355|11352.2|11351|11348.2|11356|11353.2|11351|11346.9|46
1654063220000|2022-06-01 06:00:20|11351.6|11348.8|11354|11351.2|11354.9|11351.8|11351.6|11348.8|3
1654063230000|2022-06-01 06:00:30|11354.3|11351.5|11356|11353.2|11357.4|11354.2|11354.3|11351.1|9
1654063240000|2022-06-01 06:00:40|11355|11352.2|11359|11356.2|11360|11357.2|11355|11352.2|11
1654063250000|2022-06-01 06:00:50|11358.8|11356|11358.4|11354.4|11359|11356.2|11355|11351.9|9
1654063260000|2022-06-01 06:01:00|11358.1|11354.1|11355|11352.2|11358.3|11355.5|11355|11352.2|7
1654063270000|2022-06-01 06:01:10|11354|11351.2|11354.5|11351.7|11355.1|11352.2|11354|11350.9|7
1654063280000|2022-06-01 06:01:20|11355.4|11351.4|11357.3|11354.5|11357.4|11354.5|11355|11351.4|14
1654063290000|2022-06-01 06:01:30|11357|11354.2|11355|11352.2|11357.9|11354.2|11355|11352.2|2
1654063300000|2022-06-01 06:01:40|11350|11347.2|11352|11349.2|11352.9|11349.2|11350|11347.2|15
1654063310000|2022-06-01 06:01:50|11351.8|11349|11352|11349.2|11352|11349.2|11351.8|11349|3
1654063320000|2022-06-01 06:02:00|11352.3|11349.5|11355|11352.2|11356.1|11352.2|11352|11349.1|10
1654063330000|2022-06-01 06:02:10|11354.5|11351.7|11357.9|11353.9|11357.9|11353.9|11353|11350.2|14
1654063340000|2022-06-01 06:02:20|11357.3|11354.5|11358.1|11354.1|11358.4|11354.8|11356|11353.1|3
1654063350000|2022-06-01 06:02:30|11358|11355.2|11358.8|11356|11360|11357.2|11357.5|11354.7|8
1654063360000|2022-06-01 06:02:40|11359|11356.2|11362|11359.2|11364.1|11360.7|11358|11354.9|14
1654063370000|2022-06-01 06:02:50|11362.1|11358.1|11361|11358.2|11364.4|11361.2|11360.5|11357.7|23
1654063380000|2022-06-01 06:03:00|11360|11357.2|11362.1|11358.1|11363.4|11360.2|11360|11357.1|12
1654063390000|2022-06-01 06:03:10|11361.8|11359|11361.8|11359|11362.4|11359.2|11360|11357.1|4
1654063400000|2022-06-01 06:03:20|11362|11359.2|11364|11361.2|11365|11362.2|11362|11359.2|4
1654063410000|2022-06-01 06:03:30|11365.1|11361.1|11362.8|11360|11365.1|11362.2|11362.8|11359.1|2
1654063420000|2022-06-01 06:03:40|11363|11360.2|11363|11360.2|11363.6|11360.2|11362|11359.1|1
1654063430000|2022-06-01 06:03:50|11363.8|11361|11368.6|11365.8|11370.6|11367.8|11363.8|11360.9|39
1654063440000|2022-06-01 06:04:00|11369.6|11366.8|11368.6|11365.8|11370.7|11367.8|11367.6|11364.4|19
1654063450000|2022-06-01 06:04:10|11367.8|11365|11371.1|11368.3|11373.6|11370.8|11366.6|11363.8|39
1654063460000|2022-06-01 06:04:20|11373.2|11369.2|11378.2|11374.2|11378.4|11375.3|11371.3|11368|29
1654063470000|2022-06-01 06:04:30|11378.1|11375.3|11375.1|11372.3|11379.1|11376.3|11375.1|11372|39
1654063480000|2022-06-01 06:04:40|11376.2|11372.2|11377.2|11373.2|11378.2|11374.3|11374.6|11371.8|9
1654063490000|2022-06-01 06:04:50|11376.9|11374.1|11380.3|11377.5|11380.6|11377.8|11376.9|11373.2|19
1654063500000|2022-06-01 06:05:00|11381.1|11378.3|11378.1|11375.3|11381.6|11378.8|11378.1|11375.3|17
1654063510000|2022-06-01 06:05:10|11378.4|11375.6|11383.1|11380.3|11385.2|11381.3|11378.4|11375.6|20
1654063520000|2022-06-01 06:05:20|11384|11380|11385.6|11382.8|11385.6|11382.8|11382.6|11379.8|11
1654063530000|2022-06-01 06:05:30|11385.1|11382.3|11384.1|11381.3|11385.1|11382.3|11383.1|11380.3|9
1654063540000|2022-06-01 06:05:40|11385|11381|11382.6|11379.8|11385.6|11382.8|11381.8|11379|18
1654063550000|2022-06-01 06:05:50|11382.1|11379.3|11383.1|11380.3|11383.8|11381|11382.1|11379|5
1654063560000|2022-06-01 06:06:00|11383.3|11380.5|11385.1|11382.3|11385.1|11382.3|11382.8|11380|21
1654063570000|2022-06-01 06:06:10|11385.6|11382.8|11385.6|11382.8|11385.6|11382.8|11383.6|11380.8|10
1654063580000|2022-06-01 06:06:20|11386.4|11383.6|11388.1|11385.3|11388.2|11385.3|11386.1|11383|10
1654063590000|2022-06-01 06:06:30|11390.9|11388.1|11389.1|11386.3|11393.2|11389.6|11388.9|11386.1|34
1654063600000|2022-06-01 06:06:40|11390.1|11387.3|11388.1|11385.3|11390.4|11387.3|11388.1|11385.3|11
1654063610000|2022-06-01 06:06:50|11388.6|11385.8|11390.2|11386.2|11390.6|11387.8|11386.1|11383.3|20
1654063620000|2022-06-01 06:07:00|11389.3|11386.5|11388.3|11385.5|11390.2|11387.3|11388.3|11385.4|5
1654063630000|2022-06-01 06:07:10|11388.6|11385.8|11389.6|11386.8|11389.6|11386.8|11387.8|11385|14
1654063640000|2022-06-01 06:07:20|11390.1|11387.3|11390.1|11387.3|11391.1|11388.3|11389.1|11386.3|7
1654063650000|2022-06-01 06:07:30|11391.1|11388.3|11390.1|11387.3|11391.1|11388.3|11390.1|11387.3|4
1654063660000|2022-06-01 06:07:40|11389.6|11386.8|11390.1|11387.3|11390.6|11387.8|11388.6|11385.8|5
1654063670000|2022-06-01 06:07:50|11390.4|11387.6|11387.6|11384.8|11390.4|11387.6|11387.6|11384.8|23
1654063680000|2022-06-01 06:08:00|11387.3|11384.5|11388.1|11385.3|11389.1|11386.3|11387.3|11384.5|10
1654063690000|2022-06-01 06:08:10|11388.3|11385.5|11388.1|11385.3|11390.1|11387.3|11387.1|11384.3|10
1654063700000|2022-06-01 06:08:20|11388.3|11385.5|11387.6|11384.8|11389.2|11386.3|11387.1|11384.3|3
1654063710000|2022-06-01 06:08:30|11387.8|11385|11387.3|11384.5|11388.1|11385.3|11387.1|11383.9|3
1654063720000|2022-06-01 06:08:40|11387.1|11384.3|11387.6|11384.8|11390.2|11387.3|11386.6|11383.8|16
1654063730000|2022-06-01 06:08:50|11387.1|11384.3|11384.1|11381.3|11388.2|11384.3|11384.1|11381.3|12
1654063740000|2022-06-01 06:09:00|11383.8|11381|11386.1|11383.3|11386.2|11383.3|11382.8|11380|12
1654063750000|2022-06-01 06:09:10|11387.2|11384.4|11387.1|11384.3|11388.2|11385.3|11386.6|11383.8|6
1654063760000|2022-06-01 06:09:20|11388.1|11385.3|11387.1|11384.3|11388.2|11385.3|11386.6|11383.8|6
1654063770000|2022-06-01 06:09:30|11388.2|11385.4|11392.6|11389.8|11393.6|11390.8|11388.2|11385.4|24
1654063780000|2022-06-01 06:09:40|11392.8|11390|11396.6|11393.8|11397.1|11394.3|11392.1|11389.3|59
1654063790000|2022-06-01 06:09:50|11396.8|11394|11398.1|11395.3|11398.6|11395.8|11396.6|11393.8|28
1654063800000|2022-06-01 06:10:00|11397.5|11394.7|11397.6|11394.8|11398.1|11395.3|11395.1|11391.9|13
1654063810000|2022-06-01 06:10:10|11397.1|11394.3|11397.6|11394.8|11398.1|11395.3|11395.1|11392.3|24
1654063820000|2022-06-01 06:10:20|11398.1|11395.3|11400.1|11397.3|11401.2|11398.3|11397.1|11394.3|28
1654063830000|2022-06-01 06:10:30|11400.9|11398.1|11399.6|11396.8|11401.1|11398.3|11398.6|11395.8|12
1654063840000|2022-06-01 06:10:40|11399.3|11396.5|11401.1|11398.3|11402.1|11399.3|11398.6|11395.8|16
1654063850000|2022-06-01 06:10:50|11400.8|11398|11402.6|11399.8|11404.3|11401.5|11400.3|11397.4|25
1654063860000|2022-06-01 06:11:00|11403.1|11400.3|11398.1|11395.3|11405.3|11402.5|11397.1|11394.3|95
1654063870000|2022-06-01 06:11:10|11397.3|11394.5|11397.1|11394.3|11398.4|11395.3|11396.6|11393.8|20
1654063880000|2022-06-01 06:11:20|11397.6|11394.8|11399.1|11396.3|11399.9|11397|11397.5|11394.7|34
1654063890000|2022-06-01 06:11:30|11398.8|11396|11399.1|11396.3|11399.3|11396.5|11398.8|11396|1
1654063900000|2022-06-01 06:11:40|11398.6|11395.8|11402.6|11399.8|11402.6|11399.8|11398.6|11395.8|17
1654063910000|2022-06-01 06:11:50|11403.1|11400.3|11401.6|11398.8|11403.1|11400.3|11400.6|11397.8|10
1654063920000|2022-06-01 06:12:00|11401.1|11398.3|11405.1|11402.3|11405.6|11402.8|11401.1|11398.3|17
1654063930000|2022-06-01 06:12:10|11404.8|11402|11404.1|11401.3|11406.1|11403.3|11404.1|11401.3|2
1654063940000|2022-06-01 06:12:20|11403.5|11400.7|11403.6|11400.8|11405.1|11402.3|11403.5|11400.7|10
1654063950000|2022-06-01 06:12:30|11403.3|11400.5|11401.1|11398.3|11403.6|11400.8|11400.6|11397.8|15
1654063960000|2022-06-01 06:12:40|11400.8|11398|11402.5|11399.7|11402.5|11399.7|11400.6|11397.8|8
1654063970000|2022-06-01 06:12:50|11403|11400.2|11404|11401.2|11404|11401.2|11403|11400.2|5
1654063980000|2022-06-01 06:13:00|11404.3|11401.5|11404.5|11401.7|11405.1|11402.3|11402.5|11399.7|13
1654063990000|2022-06-01 06:13:10|11404.8|11402|11411|11408.2|11415.5|11412.7|11404.8|11402|116
1654064000000|2022-06-01 06:13:20|11411.3|11408.5|11412|11409.2|11412.1|11409.2|11410.5|11407.7|10
1654064010000|2022-06-01 06:13:30|11411.3|11408.5|11411.5|11408.7|11411.5|11408.7|11410.5|11407.7|7
1654064020000|2022-06-01 06:13:40|11411.8|11409|11412.6|11409.8|11413.5|11410.7|11411.8|11409|20
1654064030000|2022-06-01 06:13:50|11412.1|11409.3|11414.1|11411.3|11414.6|11411.8|11411.6|11408.8|18
1654064040000|2022-06-01 06:14:00|11413.8|11411|11412.6|11409.8|11413.8|11411|11412.1|11409.3|15
1654064050000|2022-06-01 06:14:10|11412.3|11409.5|11412.1|11409.3|11412.9|11409.8|11410.8|11408|7
1654064060000|2022-06-01 06:14:20|11410.8|11408|11410.6|11407.8|11411.6|11408.8|11409.6|11406.8|8
1654064070000|2022-06-01 06:14:30|11410.3|11407.5|11407.6|11404.8|11410.3|11407.5|11407.1|11404.3|10
1654064080000|2022-06-01 06:14:40|11406.1|11403.3|11404.6|11401.8|11406.1|11403.3|11403.6|11400.7|19
1654064090000|2022-06-01 06:14:50|11404|11401.2|11403.1|11400.3|11404|11401.2|11402.1|11399.3|6
1654064100000|2022-06-01 06:15:00|11402.6|11399.8|11404|11401.2|11405.5|11402.7|11402.6|11399.8|34
1654064110000|2022-06-01 06:15:10|11404.3|11401.5|11403.5|11400.7|11405.5|11402.7|11403|11399.9|4
1654064120000|2022-06-01 06:15:20|11403.8|11401|11405|11402.2|11405|11402.2|11403.8|11401|3
1654064130000|2022-06-01 06:15:30|11405.5|11402.7|11405|11402.2|11407|11404.2|11405|11402.2|7
1654064140000|2022-06-01 06:15:40|11405.3|11402.5|11406|11403.2|11406.1|11403.2|11405|11402.1|2
1654064150000|2022-06-01 06:15:50|11406.4|11402.4|11404|11401.2|11406.5|11403.7|11404|11401.2|5
1654064160000|2022-06-01 06:16:00|11403.5|11400.7|11408.3|11405.5|11409.8|11407|11403.5|11400.7|24
1654064170000|2022-06-01 06:16:10|11408.8|11406|11407.8|11405|11408.8|11406|11407.8|11405|6
1654064180000|2022-06-01 06:16:20|11408.3|11405.5|11410.8|11408|11411.3|11408.5|11408.3|11405.5|20
1654064190000|2022-06-01 06:16:30|11410.3|11407.5|11408.8|11406|11410.3|11407.5|11408.3|11405.5|2
1654064200000|2022-06-01 06:16:40|11408.3|11405.5|11408.6|11405.8|11408.6|11405.8|11407.3|11404.5|3
1654064210000|2022-06-01 06:16:50|11408.8|11406|11408.8|11406|11408.8|11406|11407.3|11404.5|1
1654064220000|2022-06-01 06:17:00|11408.3|11405.5|11405|11402.2|11408.3|11405.5|11404.8|11402|9
1654064230000|2022-06-01 06:17:10|11404|11401.2|11402|11399.2|11404|11401.2|11401|11398.2|14
1654064240000|2022-06-01 06:17:20|11401.5|11398.7|11397.2|11394.4|11401.5|11398.7|11394.7|11391.9|104
1654064250000|2022-06-01 06:17:30|11397|11394.2|11394.1|11391.3|11397|11394.2|11393.2|11390.4|30
1654064260000|2022-06-01 06:17:40|11393.2|11390.4|11395|11392.2|11396.3|11393.5|11393.2|11390.1|19
1654064270000|2022-06-01 06:17:50|11395.5|11392.7|11398|11395.2|11399.5|11396.7|11395.5|11392.7|6
1654064280000|2022-06-01 06:18:00|11398.6|11395.8|11402|11399.2|11402.5|11399.7|11398.6|11395.8|11
1654064290000|2022-06-01 06:18:10|11401.8|11399|11402|11399.2|11406.2|11403.4|11401.2|11398.4|19
1654064300000|2022-06-01 06:18:20|11402.5|11399.7|11405|11402.2|11405.5|11402.7|11401.5|11398.7|8
1654064310000|2022-06-01 06:18:30|11404|11401.2|11405|11402.2|11408.5|11405.7|11404|11401.2|21
1654064320000|2022-06-01 06:18:40|11405.3|11402.5|11404.5|11401.7|11406|11403.2|11404.5|11401.7|4
1654064330000|2022-06-01 06:18:50|11404.7|11401.9|11404.5|11401.7|11405|11402.2|11403.5|11400.7|14
1654064340000|2022-06-01 06:19:00|11404.2|11401.4|11402.5|11399.7|11404.5|11401.7|11402.5|11399.7|12
1654064350000|2022-06-01 06:19:10|11402.2|11399.4|11403.7|11400.9|11405|11402.2|11400.5|11397.7|21
1654064360000|2022-06-01 06:19:20|11404.5|11401.7|11407.5|11404.7|11408.5|11405.7|11404|11401.2|7
1654064370000|2022-06-01 06:19:30|11408.5|11405.7|11409|11406.2|11409|11406.2|11407.5|11404.7|25
1654064380000|2022-06-01 06:19:40|11409.5|11406.7|11413|11410.2|11413.7|11410.9|11409.5|11406.7|23
1654064390000|2022-06-01 06:19:50|11412.4|11409.6|11409.5|11406.7|11412.4|11409.6|11408.5|11405.7|9
1654064400000|2022-06-01 06:20:00|11410|11407.2|11410.5|11407.7|11413.5|11410.7|11409.5|11406.7|6
1654064410000|2022-06-01 06:20:10|11410.7|11407.9|11407.5|11404.7|11411.6|11408.7|11407.5|11404.7|11
1654064420000|2022-06-01 06:20:20|11407.2|11404.4|11405|11402.2|11408|11405.2|11404|11401.2|6
1654064430000|2022-06-01 06:20:30|11404.5|11401.7|11403.5|11400.7|11404.5|11401.7|11403.5|11400.7|5
1654064440000|2022-06-01 06:20:40|11404.5|11401.7|11404|11401.2|11404.5|11401.7|11403.5|11400.7|2
1654064450000|2022-06-01 06:20:50|11403.5|11400.7|11406.5|11403.7|11406.5|11403.7|11403.5|11400.6|9
1654064460000|2022-06-01 06:21:00|11406.7|11403.9|11406|11403.2|11406.7|11403.9|11404.5|11401.7|9
1654064470000|2022-06-01 06:21:10|11405.7|11402.9|11400|11397.2|11405.7|11402.9|11399.9|11397.1|11
1654064480000|2022-06-01 06:21:20|11400.2|11397.4|11400.5|11397.7|11401|11398.2|11399.5|11396.7|7
1654064490000|2022-06-01 06:21:30|11400.2|11397.4|11402.5|11399.7|11402.5|11399.7|11400|11397.2|7
1654064500000|2022-06-01 06:21:40|11402.2|11399.4|11402.4|11399.6|11402.5|11399.7|11401.9|11399.1|1
1654064510000|2022-06-01 06:21:50|11402.9|11400.1|11406.4|11403.6|11406.4|11403.6|11402.4|11399.6|1
1654064520000|2022-06-01 06:22:00|11405.9|11403.1|11405.4|11402.6|11405.9|11403.1|11404.4|11401.6|5
1654064530000|2022-06-01 06:22:10|11404.4|11401.6|11405.9|11403.1|11405.9|11403.1|11404.4|11401.3|4
1654064540000|2022-06-01 06:22:20|11406.7|11403.9|11406.4|11403.6|11406.9|11404.1|11405.9|11403.1|13
1654064550000|2022-06-01 06:22:30|11406.7|11403.9|11413.4|11410.6|11413.4|11410.6|11406.7|11403.9|29
1654064560000|2022-06-01 06:22:40|11413.7|11410.9|11411.9|11409.1|11413.9|11411.1|11411.2|11408.4|18
1654064570000|2022-06-01 06:22:50|11411.7|11408.9|11410.4|11407.6|11411.7|11408.9|11410.4|11407.6|7
1654064580000|2022-06-01 06:23:00|11410.2|11407.4|11408.4|11405.6|11410.2|11407.4|11407.2|11404.4|8
1654064590000|2022-06-01 06:23:10|11408.2|11405.4|11413.9|11411.1|11413.9|11411.1|11407.9|11405.1|24
1654064600000|2022-06-01 06:23:20|11413.7|11410.9|11417.4|11414.6|11419.9|11417.1|11412.9|11410.1|44
1654064610000|2022-06-01 06:23:30|11416.9|11414.1|11414.9|11412.1|11416.9|11414.1|11414.4|11411.6|14
1654064620000|2022-06-01 06:23:40|11415.2|11412.4|11416.4|11413.6|11417.4|11414.6|11415.2|11412.4|16
1654064630000|2022-06-01 06:23:50|11416.7|11413.9|11415.2|11412.4|11417.5|11414.6|11413.4|11410.6|7
1654064640000|2022-06-01 06:24:00|11415.4|11412.6|11413.4|11410.6|11416.2|11413.4|11412.4|11409.6|30
1654064650000|2022-06-01 06:24:10|11413.7|11410.9|11417.4|11414.6|11417.8|11414.6|11411.4|11408.6|21
1654064660000|2022-06-01 06:24:20|11418|11415.2|11419.9|11417.1|11419.9|11417.1|11418|11415.2|13
1654064670000|2022-06-01 06:24:30|11419.7|11416.9|11420.4|11417.6|11420.4|11417.6|11419.2|11416.4|12
1654064680000|2022-06-01 06:24:40|11420.2|11417.4|11419.4|11416.6|11420.4|11417.6|11418.4|11415.6|6
1654064690000|2022-06-01 06:24:50|11420.1|11417.3|11425.7|11422.9|11425.7|11422.9|11419.4|11416.3|50
1654064700000|2022-06-01 06:25:00|11425.4|11422.6|11426.9|11424.1|11427.9|11425.1|11424.4|11421.6|21
1654064710000|2022-06-01 06:25:10|11427.4|11424.6|11426.4|11423.6|11428.4|11425.6|11425.9|11423.1|32
1654064720000|2022-06-01 06:25:20|11426.2|11423.4|11425.4|11422.6|11426.4|11423.6|11424.7|11421.9|14
1654064730000|2022-06-01 06:25:30|11425.2|11422.4|11424.2|11421.4|11426.9|11424.1|11423.4|11420.6|21
1654064740000|2022-06-01 06:25:40|11424.4|11421.6|11426.9|11424.1|11427.5|11424.6|11424.4|11421.6|14
1654064750000|2022-06-01 06:25:50|11426.7|11423.9|11427.4|11424.6|11428.2|11425.4|11426.4|11423.6|11
1654064760000|2022-06-01 06:26:00|11428|11425.2|11424.9|11422.1|11428|11425.2|11423.4|11420.3|25
1654064770000|2022-06-01 06:26:10|11424.7|11421.9|11423.9|11421.1|11424.9|11422.1|11422.4|11419.6|26
1654064780000|2022-06-01 06:26:20|11422.9|11420.1|11422.4|11419.6|11423.9|11421.1|11421.4|11418.6|9
1654064790000|2022-06-01 06:26:30|11421.4|11418.6|11422.7|11419.9|11424.4|11421.6|11421.1|11417.7|26
1654064800000|2022-06-01 06:26:40|11422.9|11420.1|11428.4|11425.6|11428.4|11425.6|11422.4|11419.6|41
1654064810000|2022-06-01 06:26:50|11428.1|11425.3|11428.4|11425.6|11428.9|11426.1|11427.4|11424.6|7
1654064820000|2022-06-01 06:27:00|11428.7|11425.9|11428.4|11425.6|11430.9|11428.1|11426.4|11423.6|38
1654064830000|2022-06-01 06:27:10|11428.6|11425.8|11426.6|11423.8|11428.9|11426.1|11426.6|11423.7|17
1654064840000|2022-06-01 06:27:20|11426.4|11423.6|11423.9|11421.1|11426.9|11424.1|11422.2|11419.4|19
1654064850000|2022-06-01 06:27:30|11423.6|11420.8|11424.4|11421.6|11425.9|11423.1|11423.6|11420.8|6
1654064860000|2022-06-01 06:27:40|11423.6|11420.8|11429.1|11426.3|11429.4|11426.6|11423.4|11420.6|22
1654064870000|2022-06-01 06:27:50|11429.4|11426.6|11427.6|11424.8|11429.4|11426.6|11426.4|11423.6|16
1654064880000|2022-06-01 06:28:00|11427.4|11424.6|11426.4|11423.6|11428.3|11425.1|11424.1|11421.3|21
1654064890000|2022-06-01 06:28:10|11427.4|11424.6|11426.4|11423.6|11427.4|11424.6|11426.4|11423.6|7
1654064900000|2022-06-01 06:28:20|11426.1|11423.3|11428.1|11425.3|11429.4|11426.6|11426.1|11423.3|15
1654064910000|2022-06-01 06:28:30|11427.9|11425.1|11431.4|11428.6|11432.2|11429.4|11427.9|11425.1|34
1654064920000|2022-06-01 06:28:40|11431.1|11428.3|11430.4|11427.6|11431.5|11428.6|11429.4|11426.6|3
1654064930000|2022-06-01 06:28:50|11429.9|11427.1|11429.9|11427.1|11431.9|11429.1|11429.4|11426.6|24
1654064940000|2022-06-01 06:29:00|11430.2|11427.4|11429.4|11426.6|11433.4|11430.6|11429.4|11426.6|21
1654064950000|2022-06-01 06:29:10|11429.7|11426.9|11429.2|11426.4|11430.2|11427.4|11429.1|11426.3|4
1654064960000|2022-06-01 06:29:20|11427.9|11425.1|11427.4|11424.6|11427.9|11425.1|11427.4|11424.6|3
1654064970000|2022-06-01 06:29:30|11426.9|11424.1|11426.9|11424.1|11427.5|11424.7|11426.9|11424.1|3
1654064980000|2022-06-01 06:29:40|11425.9|11423.1|11431.9|11429.1|11432.4|11429.6|11425.9|11423.1|28
1654064990000|2022-06-01 06:29:50|11431.4|11428.6|11429.9|11427.1|11431.4|11428.6|11429.9|11427.1|0
1654065000000|2022-06-01 06:30:00|11430.2|11427.4|11427.9|11425.1|11431.7|11428.9|11427.9|11425.1|15
1654065010000|2022-06-01 06:30:10|11428.2|11425.4|11427.4|11424.6|11428.9|11426.1|11427.1|11424.3|7
1654065020000|2022-06-01 06:30:20|11427.7|11424.9|11425.2|11422.4|11428.9|11426.1|11425.2|11422.4|14
1654065030000|2022-06-01 06:30:30|11425.4|11422.6|11430.2|11427.4|11430.4|11427.6|11425.4|11422.6|25
1654065040000|2022-06-01 06:30:40|11429.9|11427.1|11430.9|11428.1|11433.4|11430.6|11429.9|11427.1|27
1654065050000|2022-06-01 06:30:50|11430.4|11427.6|11431.9|11429.1|11432.2|11429.4|11430.4|11427.6|3
1654065060000|2022-06-01 06:31:00|11432.2|11429.4|11428.2|11425.4|11432.3|11429.4|11426.9|11424.1|14
1654065070000|2022-06-01 06:31:10|11427.9|11425.1|11428.9|11426.1|11429.7|11426.9|11426.9|11424.1|8
1654065080000|2022-06-01 06:31:20|11428.7|11425.9|11429.9|11427.1|11430.9|11428.1|11424.9|11422.1|13
1654065090000|2022-06-01 06:31:30|11430.3|11426.3|11427.2|11424.4|11430.3|11426.6|11427.2|11424.4|2
1654065100000|2022-06-01 06:31:40|11426.9|11424.1|11425.4|11422.6|11426.9|11424.1|11425.4|11422.6|2
1654065110000|2022-06-01 06:31:50|11425.9|11423.1|11425.9|11423.1|11426.9|11424.1|11425.9|11423.1|5
1654065120000|2022-06-01 06:32:00|11425.7|11422.9|11425.4|11422.6|11426.9|11424.1|11425.4|11422.6|7
1654065130000|2022-06-01 06:32:10|11425.2|11422.4|11425.9|11423.1|11426|11423.2|11424.9|11422.1|5
1654065140000|2022-06-01 06:32:20|11425.4|11422.6|11428.4|11425.6|11428.4|11425.6|11424.9|11422.1|11
1654065150000|2022-06-01 06:32:30|11428.1|11425.3|11425.9|11423.1|11428.1|11425.3|11424.9|11422.1|7
1654065160000|2022-06-01 06:32:40|11426|11422|11430.2|11427.4|11430.2|11427.4|11424.9|11422|19
1654065170000|2022-06-01 06:32:50|11429.9|11427.1|11430.9|11428.1|11430.9|11428.1|11428.9|11426.1|6
1654065180000|2022-06-01 06:33:00|11430.4|11427.6|11430.9|11428.1|11431.4|11428.6|11429.4|11426.6|9
1654065190000|2022-06-01 06:33:10|11431.4|11428.6|11435.7|11432.9|11437.4|11434.6|11431.4|11428.6|70
1654065200000|2022-06-01 06:33:20|11435.9|11433.1|11435.1|11432.3|11436.4|11433.6|11434.9|11432.1|14
1654065210000|2022-06-01 06:33:30|11434.9|11432.1|11436.5|11433.7|11437|11434.2|11434.4|11431.6|22
1654065220000|2022-06-01 06:33:40|11436.2|11433.4|11434.6|11431.8|11437|11434.2|11434.6|11431.8|9
1654065230000|2022-06-01 06:33:50|11434.7|11431.9|11434|11431.2|11435|11432.2|11433.5|11430.3|8
1654065240000|2022-06-01 06:34:00|11433.7|11430.9|11430.4|11427.6|11434.5|11431.7|11429.4|11426.6|17
1654065250000|2022-06-01 06:34:10|11430.7|11427.9|11439.4|11436.6|11439.4|11436.6|11430.2|11427.4|57
1654065260000|2022-06-01 06:34:20|11439.2|11436.4|11440.2|11437.4|11441.7|11438.9|11438.9|11436.1|53
1654065270000|2022-06-01 06:34:30|11440.4|11437.6|11441.2|11438.4|11441.9|11439.1|11438.4|11435.6|22
1654065280000|2022-06-01 06:34:40|11440.7|11437.9|11437.9|11435.1|11440.7|11437.9|11437.9|11435.1|14
1654065290000|2022-06-01 06:34:50|11438.4|11435.6|11440.9|11438.1|11442.9|11440.1|11438.4|11435.6|20
1654065300000|2022-06-01 06:35:00|11441.4|11438.6|11439.4|11436.6|11442.4|11439.6|11438.9|11436.1|12
1654065310000|2022-06-01 06:35:10|11438.9|11436.1|11437.4|11434.6|11440.4|11437.6|11435.6|11432.8|12
1654065320000|2022-06-01 06:35:20|11437.2|11434.4|11435.4|11432.6|11437.4|11434.6|11435.4|11432.6|16
1654065330000|2022-06-01 06:35:30|11435.2|11432.4|11435.9|11433.1|11435.9|11433.1|11434.9|11432.1|2
1654065340000|2022-06-01 06:35:40|11435.4|11432.6|11437.4|11434.6|11438.4|11435.6|11435.4|11432.6|43
1654065350000|2022-06-01 06:35:50|11437.7|11434.9|11439.9|11437.1|11440.4|11437.6|11437.4|11434.6|26
1654065360000|2022-06-01 06:36:00|11440.7|11437.9|11440.4|11437.6|11441.9|11439.1|11440.4|11437.6|16
1654065370000|2022-06-01 06:36:10|11439.2|11436.4|11438.4|11435.6|11439.4|11436.6|11437.9|11435.1|19
1654065380000|2022-06-01 06:36:20|11438.7|11435.9|11439.2|11436.4|11440.9|11438.1|11438.7|11435.9|8
1654065390000|2022-06-01 06:36:30|11438.9|11436.1|11436.9|11434.1|11440.4|11437.6|11436.4|11433.6|11
1654065400000|2022-06-01 06:36:40|11436.4|11433.6|11434.9|11432.1|11436.7|11433.9|11434.9|11432.1|1
1654065410000|2022-06-01 06:36:50|11435.2|11432.4|11433.4|11430.6|11435.4|11432.6|11431.4|11428.6|19
1654065420000|2022-06-01 06:37:00|11433.7|11430.9|11441.9|11439.1|11442.2|11439.4|11433.7|11430.9|49
1654065430000|2022-06-01 06:37:10|11441.2|11438.4|11440|11437.2|11442.4|11439.6|11439.4|11436.6|81
1654065440000|2022-06-01 06:37:20|11440.4|11437.6|11445.2|11442.4|11447.4|11444.6|11438.9|11436.1|82
1654065450000|2022-06-01 06:37:30|11445.4|11442.6|11445.4|11442.6|11447.2|11444.4|11444.9|11442.1|14
1654065460000|2022-06-01 06:37:40|11445.7|11442.9|11444.9|11442.1|11446.7|11443.9|11444.2|11441.4|28
1654065470000|2022-06-01 06:37:50|11444.4|11441.6|11454.2|11451.4|11455|11452.2|11444.4|11441.6|72
1654065480000|2022-06-01 06:38:00|11454.5|11451.7|11456.5|11453.7|11457|11454.2|11452.5|11449.7|33
1654065490000|2022-06-01 06:38:10|11457|11454.2|11462|11459.2|11464|11461.2|11455.5|11452.7|86
1654065500000|2022-06-01 06:38:20|11461.7|11458.9|11460|11457.2|11463.2|11460.4|11459.5|11456.7|19
1654065510000|2022-06-01 06:38:30|11460.2|11457.4|11459|11456.2|11460.5|11457.7|11458.5|11455.7|12
1654065520000|2022-06-01 06:38:40|11459.2|11456.4|11458.4|11455.6|11461.9|11459.1|11456.6|11453.8|37
1654065530000|2022-06-01 06:38:50|11457.9|11455.1|11459.4|11456.6|11459.4|11456.6|11457.4|11454.3|9
1654065540000|2022-06-01 06:39:00|11458.9|11456.1|11457.9|11455.1|11459.9|11457.1|11456.4|11453.6|22
1654065550000|2022-06-01 06:39:10|11458.9|11456.1|11463.9|11461.1|11464.4|11461.6|11458.9|11456.1|29
1654065560000|2022-06-01 06:39:20|11463.6|11460.8|11460.2|11457.4|11464.5|11460.8|11457.7|11454.9|51
1654065570000|2022-06-01 06:39:30|11460.4|11457.6|11461|11458.2|11461.7|11458.9|11460.2|11457.3|8
1654065580000|2022-06-01 06:39:40|11460.7|11457.9|11463.5|11460.7|11464|11461.2|11460.2|11457.4|14
1654065590000|2022-06-01 06:39:50|11463|11460.2|11464.5|11461.7|11466|11463.2|11463|11460.2|31
1654065600000|2022-06-01 06:40:00|11464.7|11461.9|11456.4|11453.6|11465.5|11462.7|11456.4|11453.6|29
1654065610000|2022-06-01 06:40:10|11455.9|11453.1|11457.4|11454.6|11458.9|11456.1|11455.9|11453.1|21
1654065620000|2022-06-01 06:40:20|11456.9|11454.1|11457.4|11454.6|11458.4|11455.6|11454.4|11451.3|19
1654065630000|2022-06-01 06:40:30|11457.1|11454.3|11459.2|11456.4|11460.4|11457.6|11456.9|11454.1|16
1654065640000|2022-06-01 06:40:40|11458.1|11455.3|11457.2|11454.4|11458.4|11455.6|11456.9|11454.1|6
1654065650000|2022-06-01 06:40:50|11457.7|11454.9|11455.4|11452.6|11459.8|11456.9|11454.7|11451.9|8
1654065660000|2022-06-01 06:41:00|11455.2|11452.4|11454.7|11451.9|11455.9|11453.1|11453.7|11450.9|16
1654065670000|2022-06-01 06:41:10|11454.1|11451.3|11458.4|11455.6|11459.4|11456.6|11454.1|11451.3|19
1654065680000|2022-06-01 06:41:20|11457.9|11455.1|11453.2|11450.4|11459.4|11456.6|11452.7|11449.9|27
1654065690000|2022-06-01 06:41:30|11453.4|11450.6|11452.9|11450.1|11454.9|11452.1|11452.2|11449.4|14
1654065700000|2022-06-01 06:41:40|11452.7|11449.9|11452.4|11449.6|11454.9|11452.1|11452.4|11449.6|8
1654065710000|2022-06-01 06:41:50|11452.7|11449.9|11452.4|11449.6|11453.9|11451.1|11452.1|11449.3|13
1654065720000|2022-06-01 06:42:00|11453.4|11450.6|11453.9|11451.1|11454.9|11452.1|11452.7|11449.9|26
1654065730000|2022-06-01 06:42:10|11453.7|11450.9|11451.9|11449.1|11453.9|11451.1|11451.4|11448.6|12
1654065740000|2022-06-01 06:42:20|11452.2|11449.4|11449.7|11446.9|11452.4|11449.6|11445.9|11443.1|50
1654065750000|2022-06-01 06:42:30|11449.9|11447.1|11450.2|11447.4|11450.9|11448.1|11447.9|11445.1|7
1654065760000|2022-06-01 06:42:40|11449.9|11447.1|11452.9|11450.1|11453|11450.1|11449.9|11447|11
1654065770000|2022-06-01 06:42:50|11453.9|11451.1|11454.9|11452.1|11455.9|11453.1|11452.9|11450.1|9
1654065780000|2022-06-01 06:43:00|11455.9|11453.1|11459.9|11457.1|11459.9|11457.1|11455.7|11452.9|18
1654065790000|2022-06-01 06:43:10|11461.4|11458.6|11461.2|11458.4|11464.2|11461.4|11459.4|11456.6|39
1654065800000|2022-06-01 06:43:20|11460.9|11458.1|11467.9|11465.1|11468.4|11465.6|11460.9|11458.1|46
1654065810000|2022-06-01 06:43:30|11468.2|11465.4|11469|11466.2|11470|11467.2|11467|11464.2|67
1654065820000|2022-06-01 06:43:40|11469.2|11466.4|11466.5|11463.7|11469.5|11466.7|11465.5|11462.7|18
1654065830000|2022-06-01 06:43:50|11466.2|11463.4|11467.5|11464.7|11467.7|11464.9|11465.5|11462.7|11
1654065840000|2022-06-01 06:44:00|11468.3|11465.5|11469.5|11466.7|11469.5|11466.7|11467.5|11464.3|14
1654065850000|2022-06-01 06:44:10|11469.7|11466.9|11471.5|11468.7|11474.5|11471.7|11469.7|11466.9|83
1654065860000|2022-06-01 06:44:20|11471|11468.2|11470|11467.2|11471.5|11468.7|11470|11467.2|7
1654065870000|2022-06-01 06:44:30|11470.5|11467.7|11469|11466.2|11471|11468.2|11469|11466.2|19
1654065880000|2022-06-01 06:44:40|11468.5|11465.7|11471.5|11468.7|11472.5|11469.7|11468.5|11465.7|9
1654065890000|2022-06-01 06:44:50|11472|11469.2|11469.5|11466.7|11472|11469.2|11469.5|11466.7|6
1654065900000|2022-06-01 06:45:00|11469.7|11466.9|11469.5|11466.7|11471|11468.2|11469.5|11466.7|7
1654065910000|2022-06-01 06:45:10|11470|11467.2|11470.5|11467.7|11470.5|11467.7|11469.5|11466.7|11
1654065920000|2022-06-01 06:45:20|11471|11468.2|11468.5|11465.7|11471.2|11468.4|11468|11465.2|9
1654065930000|2022-06-01 06:45:30|11469|11466.2|11466.5|11463.7|11469|11466.2|11465|11462.2|9
1654065940000|2022-06-01 06:45:40|11465.9|11463.1|11465.5|11462.7|11466|11463.2|11465|11462.2|4
1654065950000|2022-06-01 06:45:50|11464.9|11462.1|11466.5|11463.7|11468|11465.2|11464|11461.2|31
1654065960000|2022-06-01 06:46:00|11466.2|11463.4|11463.5|11460.7|11466.5|11463.7|11463.5|11460.7|10
1654065970000|2022-06-01 06:46:10|11463.2|11460.4|11463.5|11460.7|11464|11461.2|11461.2|11458.4|10
1654065980000|2022-06-01 06:46:20|11462.2|11459.4|11452.4|11449.6|11463.4|11460.6|11452.4|11449.6|72
1654065990000|2022-06-01 06:46:30|11452.7|11449.9|11454.9|11452.1|11456.2|11453.1|11452.6|11449.8|19
1654066000000|2022-06-01 06:46:40|11455.4|11452.6|11455.7|11452.9|11456.4|11453.6|11454.6|11451.8|25
1654066010000|2022-06-01 06:46:50|11455.4|11452.6|11455.7|11452.9|11457.7|11454.9|11454.2|11451.4|40
1654066020000|2022-06-01 06:47:00|11456.4|11453.6|11455.7|11452.9|11457.7|11454.9|11455.7|11452.5|7
1654066030000|2022-06-01 06:47:10|11455.4|11452.6|11455.4|11452.6|11456.4|11453.6|11455.2|11452.4|11
1654066040000|2022-06-01 06:47:20|11456.7|11453.9|11457.2|11454.4|11457.7|11454.9|11455.7|11452.5|4
1654066050000|2022-06-01 06:47:30|11457.7|11454.9|11458.7|11455.9|11458.7|11455.9|11456.4|11453.6|2
1654066060000|2022-06-01 06:47:40|11458.4|11455.6|11461.4|11458.6|11463.8|11460.6|11458.4|11455.6|12
1654066070000|2022-06-01 06:47:50|11461.2|11458.4|11459.7|11456.9|11461.2|11458.4|11459.4|11456.5|4
1654066080000|2022-06-01 06:48:00|11459.4|11456.6|11458.4|11455.6|11459.4|11456.6|11454.9|11452.1|23
1654066090000|2022-06-01 06:48:10|11459.2|11456.4|11459.4|11456.6|11460.7|11457.9|11459.2|11456.4|7
1654066100000|2022-06-01 06:48:20|11460|11457.2|11459.4|11456.6|11460.4|11457.6|11457.9|11455.1|10
1654066110000|2022-06-01 06:48:30|11460.4|11457.6|11458.4|11455.6|11460.5|11457.6|11456.4|11453.6|6
1654066120000|2022-06-01 06:48:40|11457.9|11455.1|11457.4|11454.6|11457.9|11455.1|11456.4|11453.6|4
1654066130000|2022-06-01 06:48:50|11457.7|11454.9|11456.9|11454.1|11458.2|11455.4|11456.4|11453.6|7
1654066140000|2022-06-01 06:49:00|11456.7|11453.9|11457.4|11454.6|11457.4|11454.6|11455.9|11453.1|4
1654066160000|2022-06-01 06:49:20|11456.7|11453.9|11456.9|11454.1|11457.4|11454.6|11454.9|11452.1|12
1654066170000|2022-06-01 06:49:30|11457.2|11454.4|11459.4|11456.6|11459.9|11457.1|11457.2|11454.4|7
1654066180000|2022-06-01 06:49:40|11459.9|11457.1|11461.2|11458.4|11461.2|11458.4|11459.9|11457.1|7
1654066190000|2022-06-01 06:49:50|11461.5|11458.7|11461.4|11458.6|11462.4|11459.6|11461.4|11458.6|2
1654066200000|2022-06-01 06:50:00|11461.9|11459.1|11459.9|11457.1|11465.4|11462.6|11459.9|11457.1|33
1654066210000|2022-06-01 06:50:10|11460.2|11457.4|11460.4|11457.6|11460.4|11457.6|11459.4|11456.6|3
1654066220000|2022-06-01 06:50:20|11460.2|11457.4|11457.4|11454.6|11460.9|11458.1|11456.7|11453.9|7
1654066230000|2022-06-01 06:50:30|11457|11454.2|11460.4|11457.6|11460.4|11457.6|11456.4|11453.6|9
1654066240000|2022-06-01 06:50:40|11460.9|11458.1|11460.4|11457.6|11460.9|11458.1|11460.2|11457.4|3
1654066250000|2022-06-01 06:50:50|11459.4|11456.6|11458.4|11455.6|11459.4|11456.6|11458.4|11455.6|2
1654066260000|2022-06-01 06:51:00|11459.2|11456.4|11455.4|11452.6|11460.4|11457.6|11454.1|11451.3|32
1654066270000|2022-06-01 06:51:10|11455.1|11452.3|11454.4|11451.6|11455.2|11452.4|11454.4|11451.6|9
1654066280000|2022-06-01 06:51:20|11454.1|11451.3|11454.4|11451.6|11454.9|11452.1|11453.4|11450.6|20
1654066290000|2022-06-01 06:51:30|11453.9|11451.1|11452.7|11449.9|11453.9|11451.1|11451.3|11448.5|30
1654066300000|2022-06-01 06:51:40|11452.1|11449.3|11451.4|11448.6|11452.4|11449.6|11450.9|11448.1|5
1654066310000|2022-06-01 06:51:50|11452.2|11449.4|11454.4|11451.6|11455.1|11452.3|11452.1|11449.3|11
1654066320000|2022-06-01 06:52:00|11453.9|11451.1|11453.4|11450.6|11454.9|11452.1|11451.9|11449.1|14
1654066330000|2022-06-01 06:52:10|11452.9|11450.1|11454.7|11451.9|11454.7|11451.9|11452.7|11449.9|11
1654066340000|2022-06-01 06:52:20|11455.4|11452.6|11457.4|11454.6|11458.4|11455.6|11455.4|11452.6|11
1654066350000|2022-06-01 06:52:30|11457.1|11454.3|11456.4|11453.6|11457.4|11454.6|11455.9|11453.1|6
1654066360000|2022-06-01 06:52:40|11456.9|11454.1|11454.9|11452.1|11457.4|11454.6|11454.9|11452.1|10
1654066370000|2022-06-01 06:52:50|11455.4|11452.6|11456.4|11453.6|11456.4|11453.6|11453.9|11451.1|5
1654066380000|2022-06-01 06:53:00|11456.7|11453.9|11456.4|11453.6|11456.9|11454.1|11455.9|11453.1|4
1654066390000|2022-06-01 06:53:10|11456.9|11454.1|11455.4|11452.6|11456.9|11454.1|11455.4|11452.6|5
1654066400000|2022-06-01 06:53:20|11453.9|11451.1|11457.4|11454.6|11457.9|11455.1|11451.9|11449.1|140
1654066410000|2022-06-01 06:53:30|11458.4|11455.6|11460.4|11457.6|11460.4|11457.6|11457.9|11455.1|4
1654066420000|2022-06-01 06:53:40|11464.7|11456.7|11461.9|11459.1|11464.7|11460.2|11460.9|11456.7|46
1654066430000|2022-06-01 06:53:50|11462.5|11459.7|11460.4|11457.6|11462.5|11459.7|11458.9|11456.1|19
1654066440000|2022-06-01 06:54:00|11460.7|11457.9|11463.9|11461.1|11464.9|11462.1|11460.7|11457.8|20
1654066450000|2022-06-01 06:54:10|11464.9|11462.1|11464.9|11462.1|11467.3|11464.1|11463.9|11461.1|10
1654066460000|2022-06-01 06:54:20|11464.4|11461.6|11461.9|11459.1|11464.4|11461.6|11461.9|11459.1|6
1654066470000|2022-06-01 06:54:30|11462.7|11459.9|11458.9|11456.1|11462.7|11459.9|11458.4|11455.6|11
1654066480000|2022-06-01 06:54:40|11457.2|11454.4|11460.9|11458.1|11461|11458.2|11457.2|11454.4|15
1654066490000|2022-06-01 06:54:50|11461.8|11457.8|11462.7|11459.9|11462.9|11460.1|11460.9|11457.8|7
1654066500000|2022-06-01 06:55:00|11461.9|11459.1|11464.5|11461.7|11464.9|11462.1|11460.9|11458.1|10
1654066510000|2022-06-01 06:55:10|11463.9|11461.1|11463.9|11461.1|11464.9|11462.1|11462.9|11460|7
1654066520000|2022-06-01 06:55:20|11464.4|11461.6|11461.9|11459.1|11464.4|11461.6|11460.9|11458.1|4
1654066530000|2022-06-01 06:55:30|11462.2|11459.4|11462.9|11460.1|11462.9|11460.1|11461.4|11458.6|2
1654066540000|2022-06-01 06:55:40|11462.4|11459.6|11462.9|11460.1|11463.4|11460.6|11462.4|11459.6|2
1654066550000|2022-06-01 06:55:50|11464.4|11461.6|11466.4|11463.6|11467.3|11464.1|11464.4|11461.6|8
1654066560000|2022-06-01 06:56:00|11466.9|11464.1|11460.4|11457.6|11467.9|11465.1|11459.9|11457.1|21
1654066570000|2022-06-01 06:56:10|11459.9|11457.1|11462.9|11460.1|11464.4|11461.6|11458.9|11456.1|5
1654066580000|2022-06-01 06:56:20|11463.3|11459.3|11462.9|11460.1|11464.4|11461.6|11460.9|11458.1|2
1654066590000|2022-06-01 06:56:30|11462.4|11459.6|11460.9|11458.1|11462.9|11460.1|11460.9|11458.1|3
1654066600000|2022-06-01 06:56:40|11460.4|11457.6|11459.9|11457.1|11460.9|11458.1|11458.4|11455.6|5
1654066610000|2022-06-01 06:56:50|11460.9|11458.1|11460.9|11458.1|11461.9|11459.1|11459.9|11457.1|4
1654066620000|2022-06-01 06:57:00|11461.5|11458.7|11462.5|11459.7|11462.9|11460.1|11460.9|11458.1|10
1654066630000|2022-06-01 06:57:10|11462.9|11460.1|11462.9|11460.1|11464.4|11461.6|11460.9|11458.1|15
1654066640000|2022-06-01 06:57:20|11463.4|11460.6|11458.9|11456.1|11466.9|11464.1|11457.9|11455.1|31
1654066650000|2022-06-01 06:57:30|11459.5|11456.7|11458.7|11455.9|11460.2|11457.4|11457.9|11455.1|9
1654066660000|2022-06-01 06:57:40|11458.6|11455.8|11462.4|11459.6|11462.4|11459.6|11456.9|11454.1|10
1654066670000|2022-06-01 06:57:50|11462.7|11459.9|11462.9|11460.1|11465|11462.1|11462.7|11459.9|7
1654066680000|2022-06-01 06:58:00|11462.6|11459.8|11462.9|11460.1|11463.9|11461.1|11460.9|11458.1|11
1654066690000|2022-06-01 06:58:10|11462.6|11459.8|11463.1|11460.3|11464.2|11461.1|11462.4|11459.6|10
1654066700000|2022-06-01 06:58:20|11462.9|11460.1|11463.9|11461.1|11463.9|11461.1|11462.9|11460.1|0
1654066710000|2022-06-01 06:58:30|11464.2|11461.4|11467.9|11465.1|11468.9|11466.1|11464.2|11461.4|18
1654066720000|2022-06-01 06:58:40|11468.4|11465.6|11467.4|11464.6|11468.9|11466.1|11466.9|11464.1|2
1654066730000|2022-06-01 06:58:50|11467.7|11464.9|11468.9|11466.1|11470.9|11468.1|11467.7|11464.9|25
1654066740000|2022-06-01 06:59:00|11469.4|11466.6|11469.4|11466.6|11471.4|11468.6|11467.9|11464.8|26
1654066750000|2022-06-01 06:59:10|11469.6|11466.8|11470.9|11468.1|11470.9|11468.1|11468.9|11466|5
1654066760000|2022-06-01 06:59:20|11471.2|11468.4|11478.7|11475.9|11478.7|11475.9|11469.9|11464.7|61
1654066770000|2022-06-01 06:59:30|11478.1|11475.3|11476.7|11473.9|11478.9|11476.1|11475.7|11472.9|40
1654066780000|2022-06-01 06:59:40|11476.9|11474.1|11478.2|11475.4|11479.4|11476.6|11476.9|11474.1|38
1654066790000|2022-06-01 06:59:50|11478.4|11475.6|11481.7|11478.9|11482.7|11479.9|11478.4|11475.6|28
1654066800000|2022-06-01 07:00:00|11481.4|11478.6|11485.4|11482.6|11488.7|11485.9|11481.4|11478.6|146
1654066810000|2022-06-01 07:00:10|11485.7|11482.9|11485.7|11482.9|11488.7|11485.9|11485.7|11482.9|29
1654066820000|2022-06-01 07:00:20|11486.4|11483.6|11488.4|11485.6|11488.4|11485.6|11486.4|11483.6|8
1654066830000|2022-06-01 07:00:30|11489.2|11486.4|11489.4|11486.6|11489.7|11486.9|11487.9|11485.1|30
1654066840000|2022-06-01 07:00:40|11489.9|11487.1|11487.4|11484.6|11490.7|11487.9|11486.4|11483.6|42
1654066850000|2022-06-01 07:00:50|11486.9|11484.1|11484.9|11482.1|11486.9|11484.1|11484.4|11481.6|18
1654066860000|2022-06-01 07:01:00|11484.7|11481.9|11482.9|11480.1|11484.9|11482.1|11478.4|11475.6|49
1654066870000|2022-06-01 07:01:10|11483.4|11480.6|11483.2|11480.4|11483.9|11481.1|11482.1|11479.3|23
1654066880000|2022-06-01 07:01:20|11483.4|11480.6|11477.9|11475.1|11483.4|11480.6|11476.8|11474|40
1654066890000|2022-06-01 07:01:30|11478.4|11475.6|11477.4|11474.6|11479.4|11476.6|11477.4|11474.6|15
1654066900000|2022-06-01 07:01:40|11479.9|11477.1|11480.4|11477.6|11481.4|11478.6|11478.9|11476.1|20
1654066910000|2022-06-01 07:01:50|11480.6|11477.8|11475.9|11473.1|11480.6|11477.8|11474.7|11471.9|32
1654066920000|2022-06-01 07:02:00|11475.6|11472.8|11473.9|11471.1|11476.5|11473.7|11473.4|11470.6|12
1654066930000|2022-06-01 07:02:10|11474.2|11471.4|11474.9|11472.1|11475.9|11473.1|11473.1|11470.3|18
1654066940000|2022-06-01 07:02:20|11474.6|11471.8|11468.7|11465.9|11475.4|11472.6|11467.1|11464.3|45
1654066950000|2022-06-01 07:02:30|11469.4|11466.6|11466.7|11463.9|11470.2|11467.4|11466.4|11463.6|23
1654066960000|2022-06-01 07:02:40|11466.9|11464.1|11470.4|11467.6|11470.4|11467.6|11466.7|11463.9|33
1654066970000|2022-06-01 07:02:50|11470.7|11467.9|11467.9|11465.1|11470.7|11467.9|11467.9|11465.1|15
1654066980000|2022-06-01 07:03:00|11467.6|11464.8|11473.9|11471.1|11474.6|11471.8|11467.6|11464.8|29
1654066990000|2022-06-01 07:03:10|11472.6|11469.8|11474.1|11471.3|11475.9|11473.1|11470.9|11468.1|32
1654067000000|2022-06-01 07:03:20|11475|11471|11473.9|11471.1|11475|11471.6|11472.9|11470.1|3
1654067010000|2022-06-01 07:03:30|11478.4|11475.6|11476.9|11474.1|11478.6|11475.8|11476.9|11474.1|12
1654067020000|2022-06-01 07:03:40|11477.1|11474.3|11476.4|11473.6|11479.9|11477.1|11475.9|11473.1|31
1654067030000|2022-06-01 07:03:50|11476.6|11473.8|11476.4|11473.6|11478.1|11475.3|11475.9|11473.1|18
1654067040000|2022-06-01 07:04:00|11475.4|11472.6|11474.9|11472.1|11475.9|11473.1|11473.6|11470.8|18
1654067050000|2022-06-01 07:04:10|11475.4|11472.6|11479.4|11476.6|11479.6|11476.8|11475.4|11472.6|19
1654067060000|2022-06-01 07:04:20|11479.6|11476.8|11480.4|11477.6|11483.9|11481.1|11478.9|11476.1|42
1654067070000|2022-06-01 07:04:30|11479.8|11477|11477.6|11474.8|11479.9|11477.1|11476.4|11473.6|14
1654067080000|2022-06-01 07:04:40|11478.1|11475.3|11478.9|11476.1|11479.9|11477.1|11478.1|11475.3|9
1654067090000|2022-06-01 07:04:50|11479.9|11477.1|11476.9|11474.1|11479.9|11477.1|11476.9|11474.1|15
1654067100000|2022-06-01 07:05:00|11476.6|11473.8|11474.4|11471.6|11476.6|11473.8|11470.9|11468.1|32
1654067110000|2022-06-01 07:05:10|11474.9|11472.1|11473.9|11471.1|11475.4|11472.6|11472.9|11470.1|8
1654067120000|2022-06-01 07:05:20|11474.9|11472.1|11477.4|11474.6|11477.4|11474.6|11473.9|11471.1|18
1654067130000|2022-06-01 07:05:30|11478.4|11475.6|11477.9|11475.1|11479.4|11476.6|11476.4|11473.6|17
1654067140000|2022-06-01 07:05:40|11477.4|11474.6|11479.9|11477.1|11481.1|11478.3|11477.4|11474.6|31
1654067150000|2022-06-01 07:05:50|11480.4|11477.6|11481.9|11479.1|11484.4|11481.6|11480.4|11477.6|17
1654067160000|2022-06-01 07:06:00|11482.9|11480.1|11484.4|11481.6|11488.9|11486.1|11482.9|11480.1|37
1654067170000|2022-06-01 07:06:10|11485.1|11482.3|11489.1|11486.3|11489.1|11486.3|11484.9|11482.1|37
1654067180000|2022-06-01 07:06:20|11488.4|11485.6|11487.4|11484.6|11488.9|11486.1|11486.4|11483.6|54
1654067190000|2022-06-01 07:06:30|11486.9|11484.1|11483.9|11481.1|11487.9|11485.1|11483.9|11481.1|24
1654067200000|2022-06-01 07:06:40|11484.1|11481.3|11481.9|11479.1|11484.1|11481.3|11481.9|11479.1|5
1654067210000|2022-06-01 07:06:50|11482.4|11479.6|11478.9|11476.1|11482.4|11479.6|11477.9|11475.1|19
1654067220000|2022-06-01 07:07:00|11480.4|11477.6|11480.9|11478.1|11481.4|11478.6|11478.9|11476.1|9
1654067230000|2022-06-01 07:07:10|11481.1|11478.3|11480.9|11478.1|11482.9|11480.1|11479.4|11476.6|15
1654067240000|2022-06-01 07:07:20|11480.4|11477.6|11479.8|11477|11481.8|11479|11479.3|11476.5|45
1654067250000|2022-06-01 07:07:30|11480.1|11477.3|11480.8|11478|11482.1|11479.3|11480.1|11477.3|3
1654067260000|2022-06-01 07:07:40|11481.3|11478.5|11481.3|11478.5|11483.9|11481.1|11479.3|11476.5|10
1654067270000|2022-06-01 07:07:50|11481.6|11478.8|11482.8|11480|11482.8|11480|11480.8|11478|7
1654067280000|2022-06-01 07:08:00|11482.3|11479.5|11483.3|11480.5|11483.8|11481|11480.8|11478|13
1654067290000|2022-06-01 07:08:10|11482.8|11480|11484.3|11481.5|11484.4|11481.6|11482.8|11480|11
1654067300000|2022-06-01 07:08:20|11484.9|11482.1|11481.3|11478.5|11485.3|11482.5|11481.3|11478.5|13
1654067310000|2022-06-01 07:08:30|11481.8|11479|11480.6|11477.8|11481.8|11479|11479.8|11477|8
1654067320000|2022-06-01 07:08:40|11480.3|11477.5|11483.3|11480.5|11483.8|11481|11479.3|11476.5|9
1654067330000|2022-06-01 07:08:50|11483.6|11480.8|11482.3|11479.5|11483.8|11481|11481.8|11479|9
1654067340000|2022-06-01 07:09:00|11481.3|11478.5|11480.8|11478|11483.2|11480|11479.8|11477|14
1654067350000|2022-06-01 07:09:10|11482.1|11479.3|11482.8|11480|11483.3|11480.5|11481.3|11478.5|4
1654067360000|2022-06-01 07:09:20|11481.8|11479|11481.7|11478.9|11481.9|11479|11480.3|11477.5|16
1654067370000|2022-06-01 07:09:30|11482.8|11480|11482.8|11480|11485.3|11482.5|11482.6|11479.8|17
1654067380000|2022-06-01 07:09:40|11482.3|11479.5|11482.8|11480|11483.3|11480.5|11479.3|11476.5|26
1654067390000|2022-06-01 07:09:50|11482.3|11479.5|11483.3|11480.5|11484.8|11482|11482.3|11479.5|5
1654067400000|2022-06-01 07:10:00|11483.1|11480.3|11483.8|11481|11484.8|11482|11481.8|11479|7
1654067410000|2022-06-01 07:10:10|11484.4|11481.6|11485.1|11482.3|11488.8|11486|11484.4|11481.6|23
1654067420000|2022-06-01 07:10:20|11485.9|11481.9|11479.1|11476.3|11485.9|11483|11479.1|11476.3|8
1654067430000|2022-06-01 07:10:30|11478.8|11476|11481.6|11478.8|11482.4|11479.6|11478.8|11476|12
1654067440000|2022-06-01 07:10:40|11482.8|11480|11483.6|11480.8|11484.1|11481.3|11481.8|11479|7
1654067450000|2022-06-01 07:10:50|11483.8|11481|11484.6|11481.8|11485.3|11482.5|11483.3|11480.5|1
1654067460000|2022-06-01 07:11:00|11484.8|11482|11488.6|11485.8|11490.9|11488.1|11484.8|11482|37
1654067470000|2022-06-01 07:11:10|11487.8|11485|11495.8|11493|11498.6|11495.8|11486.8|11484|96
1654067480000|2022-06-01 07:11:20|11495.6|11492.8|11496.8|11494|11498.3|11495.5|11495.6|11492.8|32
1654067490000|2022-06-01 07:11:30|11496.3|11493.5|11499.3|11496.5|11499.8|11497|11495.1|11492.3|31
1654067500000|2022-06-01 07:11:40|11499.1|11496.3|11501.8|11499|11502.6|11499.8|11498.3|11495.5|133
1654067510000|2022-06-01 07:11:50|11501.6|11498.8|11501.3|11498.5|11501.8|11499|11500.3|11497.5|25
1654067520000|2022-06-01 07:12:00|11501.6|11498.8|11502.1|11499.3|11502.8|11500|11500.8|11498|22
1654067530000|2022-06-01 07:12:10|11502|11499.2|11496.3|11493.5|11502.8|11500|11496.3|11493.5|71
1654067540000|2022-06-01 07:12:20|11496|11493.2|11496.8|11494|11498.3|11495.5|11495.8|11493|16
1654067550000|2022-06-01 07:12:30|11497.7|11493.7|11495.3|11492.5|11497.9|11494.8|11495.3|11492.5|20
1654067560000|2022-06-01 07:12:40|11494.8|11492|11492.8|11490|11495.1|11492.3|11491.8|11489|25
1654067570000|2022-06-01 07:12:50|11492.3|11489.5|11495.3|11492.5|11495.3|11492.5|11492.3|11489.5|2
1654067580000|2022-06-01 07:13:00|11495.9|11493.1|11499.3|11496.5|11499.6|11496.8|11495.3|11492.5|23
1654067590000|2022-06-01 07:13:10|11499.9|11497.1|11497.8|11495|11502.3|11499.5|11496.3|11493.5|55
1654067600000|2022-06-01 07:13:20|11498.4|11495.6|11493.8|11491|11498.4|11495.6|11493.8|11491|54
1654067610000|2022-06-01 07:13:30|11494.3|11491.5|11496.6|11493.8|11497.6|11494.8|11494.3|11491.5|5
1654067620000|2022-06-01 07:13:40|11497.3|11494.5|11503.3|11500.5|11503.8|11501|11496.8|11494|81
1654067630000|2022-06-01 07:13:50|11504.6|11501.8|11503.6|11500.8|11504.6|11501.8|11503.6|11500.8|29
1654067640000|2022-06-01 07:14:00|11503.3|11500.5|11501.3|11498.5|11503.8|11501|11500.6|11497.8|28
1654067650000|2022-06-01 07:14:10|11502.2|11498.2|11502.8|11500|11502.8|11500|11501.3|11498.2|7
1654067660000|2022-06-01 07:14:20|11502.3|11499.5|11503.1|11500.3|11503.3|11500.5|11501.3|11498.5|15
1654067670000|2022-06-01 07:14:30|11503.3|11500.5|11507.9|11505.1|11511.9|11509.1|11502.3|11499.5|90
1654067680000|2022-06-01 07:14:40|11508.1|11505.3|11503.9|11501.1|11508.9|11506.1|11502.6|11499.8|28
1654067690000|2022-06-01 07:14:50|11503.4|11500.6|11503.4|11500.6|11504.1|11501.3|11502.3|11499.5|11
1654067700000|2022-06-01 07:15:00|11502.4|11499.6|11499.9|11497.1|11503.1|11500.3|11499.9|11497.1|40
1654067710000|2022-06-01 07:15:10|11499.1|11496.3|11501.1|11498.3|11502.1|11499.3|11499.1|11496.3|9
1654067720000|2022-06-01 07:15:20|11500.6|11497.8|11501.1|11498.3|11502.6|11499.8|11498.1|11495.3|8
1654067730000|2022-06-01 07:15:30|11501.6|11498.8|11500.1|11497.3|11502.9|11500.1|11499.2|11496.4|14
1654067740000|2022-06-01 07:15:40|11500.4|11497.6|11500.9|11498.1|11500.9|11498.1|11500.4|11497.6|3
1654067750000|2022-06-01 07:15:50|11501.1|11498.3|11504.9|11502.1|11505.6|11502.8|11500.6|11497.8|39
1654067760000|2022-06-01 07:16:00|11504.4|11501.6|11506.9|11504.1|11508.9|11506.1|11504.4|11501.6|14
1654067770000|2022-06-01 07:16:10|11507.1|11504.3|11506.1|11503.3|11508.4|11505.6|11504.4|11501.6|20
1654067780000|2022-06-01 07:16:20|11505.4|11502.6|11505.9|11503.1|11506.9|11504.1|11505.4|11502.6|0
1654067790000|2022-06-01 07:16:30|11505.4|11502.6|11506.4|11503.6|11506.9|11504.1|11505.4|11502.6|3
1654067800000|2022-06-01 07:16:40|11505.9|11503.1|11503.9|11501.1|11506.4|11503.6|11503.9|11501.1|12
1654067810000|2022-06-01 07:16:50|11503.6|11500.8|11500.6|11497.8|11503.9|11501.1|11499.4|11496.6|17
1654067820000|2022-06-01 07:17:00|11500.9|11498.1|11503.9|11501.1|11503.9|11501.1|11499.1|11496.3|20
1654067830000|2022-06-01 07:17:10|11503.6|11500.8|11503.4|11500.6|11503.9|11501.1|11501.6|11498.8|12
1654067840000|2022-06-01 07:17:20|11502.9|11500.1|11499.9|11497.1|11502.9|11500.1|11499.9|11497.1|6
1654067850000|2022-06-01 07:17:30|11500.1|11497.3|11499.4|11496.6|11500.4|11497.6|11497.9|11495.1|2
1654067860000|2022-06-01 07:17:40|11498.3|11495.5|11497.4|11494.6|11498.7|11495.6|11497.1|11494.3|17
1654067870000|2022-06-01 07:17:50|11497.9|11495.1|11498.9|11496.1|11499.2|11496.1|11497.4|11494.6|9
1654067880000|2022-06-01 07:18:00|11498.6|11495.8|11500.9|11498.1|11502.4|11499.6|11497.9|11495.1|20
1654067890000|2022-06-01 07:18:10|11500.6|11497.8|11501.9|11499.1|11502.2|11499.1|11499.6|11496.8|11
1654067900000|2022-06-01 07:18:20|11502.4|11499.6|11501.4|11498.6|11502.9|11500.1|11501.4|11498.6|9
1654067910000|2022-06-01 07:18:30|11501.6|11498.8|11497.6|11494.8|11502.4|11499.6|11496.9|11494.1|25
1654067920000|2022-06-01 07:18:40|11497.1|11494.3|11494.9|11492.1|11497.1|11494.3|11493.9|11491.1|8
1654067930000|2022-06-01 07:18:50|11495.4|11492.6|11495.9|11493.1|11498.4|11495.6|11494.5|11491.7|39
1654067940000|2022-06-01 07:19:00|11495.6|11492.8|11492.9|11490.1|11496.4|11493.6|11492.4|11489.6|14
1654067950000|2022-06-01 07:19:10|11492.4|11489.6|11489.8|11487|11492.9|11490.1|11486.4|11483.6|39
1654067960000|2022-06-01 07:19:20|11490.3|11487.5|11490.3|11487.5|11491.1|11488.3|11489.8|11487|9
1654067970000|2022-06-01 07:19:30|11490.8|11488|11492.6|11489.8|11492.8|11490|11490.5|11487.4|25
1654067980000|2022-06-01 07:19:40|11492.8|11490|11497.3|11494.5|11497.3|11494.5|11492.3|11489.5|17
1654067990000|2022-06-01 07:19:50|11497.6|11494.8|11499.3|11496.5|11500.3|11497.5|11497.6|11494.8|7
1654068000000|2022-06-01 07:20:00|11498.3|11495.5|11493.3|11490.5|11498.8|11496|11491.8|11489|24
1654068010000|2022-06-01 07:20:10|11493.1|11490.3|11489.3|11486.5|11493.1|11490.3|11488.3|11485.5|53
1654068020000|2022-06-01 07:20:20|11488.9|11486.1|11490.1|11487.3|11491.9|11488.5|11488.3|11485.5|32
1654068030000|2022-06-01 07:20:30|11490.3|11487.5|11490.8|11488|11492.3|11489.5|11489.6|11486.8|24
1654068040000|2022-06-01 07:20:40|11489.3|11486.5|11489.8|11487|11490.3|11487.5|11489.3|11486.5|12
1654068050000|2022-06-01 07:20:50|11489.6|11486.8|11486.1|11483.3|11489.6|11486.8|11481.3|11478.5|80
1654068060000|2022-06-01 07:21:00|11486.3|11483.5|11485.8|11483|11487.8|11485|11484.8|11482|20
1654068070000|2022-06-01 07:21:10|11485.3|11482.5|11487.8|11485|11489.8|11487|11485.1|11482.3|31
1654068080000|2022-06-01 07:21:20|11488.1|11485.3|11495.8|11493|11496.6|11493.8|11488.1|11485.3|22
1654068090000|2022-06-01 07:21:30|11495.6|11492.8|11492.8|11490|11495.8|11493|11492.8|11490|33
1654068100000|2022-06-01 07:21:40|11492.3|11489.5|11490.3|11487.5|11492.3|11489.5|11489.8|11487|13
1654068110000|2022-06-01 07:21:50|11491.3|11488.5|11486.8|11484|11491.3|11488.5|11486.8|11484|10
1654068120000|2022-06-01 07:22:00|11486.6|11483.8|11490.8|11488|11491.1|11488.3|11486.6|11483.8|20
1654068130000|2022-06-01 07:22:10|11490.3|11487.5|11488.8|11486|11490.3|11487.5|11487.8|11485|6
1654068140000|2022-06-01 07:22:20|11489.4|11486.6|11482.3|11479.5|11490.8|11488|11480.3|11477.5|46
1654068150000|2022-06-01 07:22:30|11481.3|11478.5|11480.3|11477.5|11481.8|11479|11480.3|11477.5|18
1654068160000|2022-06-01 07:22:40|11479|11476.2|11477.8|11475|11480.8|11478|11477.8|11475|52
1654068170000|2022-06-01 07:22:50|11478.2|11475.4|11476.8|11474|11478.8|11476|11474.8|11472|48
1654068180000|2022-06-01 07:23:00|11477.3|11474.5|11479.3|11476.5|11480.1|11477.3|11477.3|11474.5|15
1654068190000|2022-06-01 07:23:10|11479.8|11477|11479.8|11477|11481.8|11479|11479.8|11477|13
1654068200000|2022-06-01 07:23:20|11480.3|11477.5|11479.3|11476.5|11480.3|11477.5|11478.8|11476|6
1654068210000|2022-06-01 07:23:30|11479|11476.2|11479.8|11477|11480.8|11478|11478.8|11476|5
1654068220000|2022-06-01 07:23:40|11479.2|11476.4|11480.8|11478|11480.8|11478|11478.8|11476|5
1654068230000|2022-06-01 07:23:50|11481|11478.2|11481.8|11479|11483.3|11480.5|11481|11478.2|10
1654068240000|2022-06-01 07:24:00|11480.8|11478|11478.8|11476|11481.8|11479|11478.3|11475.5|19
1654068250000|2022-06-01 07:24:10|11478.3|11475.5|11477.8|11475|11478.8|11476|11477|11474.2|6
1654068260000|2022-06-01 07:24:20|11477.5|11474.7|11479.3|11476.5|11480.3|11477.5|11477.3|11474.5|12
1654068270000|2022-06-01 07:24:30|11480.3|11477.5|11479.3|11476.5|11480.3|11477.5|11478.3|11475.5|1
1654068280000|2022-06-01 07:24:40|11478.2|11475.4|11477.3|11474.5|11478.4|11475.5|11474.8|11472|20
1654068290000|2022-06-01 07:24:50|11474.8|11472|11475.8|11473|11475.8|11473|11474.8|11472|13
1654068300000|2022-06-01 07:25:00|11476.3|11473.5|11472|11469.2|11476.3|11473.5|11471.3|11468.5|38
1654068310000|2022-06-01 07:25:10|11471.8|11469|11473.3|11470.5|11474.3|11471.5|11471.3|11468.5|24
1654068320000|2022-06-01 07:25:20|11473|11470.2|11474.3|11471.5|11474.3|11471.5|11472.5|11469.7|13
1654068330000|2022-06-01 07:25:30|11473.5|11470.7|11473.3|11470.5|11474.3|11471.5|11471.8|11469|16
1654068340000|2022-06-01 07:25:40|11473.8|11471|11474.3|11471.5|11475.5|11472.7|11473.8|11471|7
1654068350000|2022-06-01 07:25:50|11474.8|11472|11477|11474.2|11477.3|11474.5|11474.8|11472|8
1654068360000|2022-06-01 07:26:00|11477.3|11474.5|11476|11473.2|11477.3|11474.5|11475.8|11473|2
1654068370000|2022-06-01 07:26:10|11475.8|11473|11474.3|11471.5|11475.8|11473|11474.3|11471.1|2
1654068380000|2022-06-01 07:26:20|11474.8|11472|11475.3|11472.5|11475.3|11472.5|11474.8|11472|0
1654068390000|2022-06-01 07:26:30|11474.8|11472|11474.3|11471.5|11474.8|11472|11473.5|11470.7|7
1654068400000|2022-06-01 07:26:40|11474|11471.2|11473.8|11471|11474|11471.2|11473.8|11471|2
1654068410000|2022-06-01 07:26:50|11474.8|11472|11470.3|11467.5|11474.8|11472|11470.3|11467.5|17
1654068420000|2022-06-01 07:27:00|11470|11467.2|11469.7|11466.9|11472.8|11470|11469|11466.2|39
1654068430000|2022-06-01 07:27:10|11469.5|11466.7|11472.7|11469.9|11472.7|11469.9|11468.9|11466.1|18
1654068440000|2022-06-01 07:27:20|11473|11470.2|11473.7|11470.9|11473.8|11471|11473|11470.2|5
1654068450000|2022-06-01 07:27:30|11474.2|11471.4|11478.3|11475.5|11479.8|11477|11473.9|11471.1|32
1654068460000|2022-06-01 07:27:40|11478.8|11476|11479.3|11476.5|11479.8|11477|11477.8|11475|9
1654068470000|2022-06-01 07:27:50|11481.2|11478.4|11480.8|11478|11481.2|11478.4|11477.8|11475|29
1654068480000|2022-06-01 07:28:00|11481.3|11478.5|11478.3|11475.5|11481.8|11479|11477.5|11474.7|4
1654068490000|2022-06-01 07:28:10|11478.8|11476|11481.2|11478.4|11483.2|11480.4|11477.8|11475|33
1654068500000|2022-06-01 07:28:20|11480.2|11477.4|11481.2|11478.4|11481.7|11478.9|11480|11477.2|7
1654068510000|2022-06-01 07:28:30|11481|11478.2|11479.2|11476.4|11481.2|11478.4|11478.7|11475.9|5
1654068520000|2022-06-01 07:28:40|11479.5|11476.7|11483.2|11480.4|11484.5|11481.7|11479.5|11476.7|20
1654068530000|2022-06-01 07:28:50|11483|11480.2|11480.2|11477.4|11483|11480.2|11480.2|11477.4|10
1654068540000|2022-06-01 07:29:00|11479.2|11476.4|11477.2|11474.4|11479.5|11476.7|11474.7|11471.9|22
1654068550000|2022-06-01 07:29:10|11477.5|11474.7|11473.7|11470.9|11477.7|11474.9|11473.4|11470.6|10
1654068560000|2022-06-01 07:29:20|11473.2|11470.4|11473.7|11470.9|11474.7|11471.9|11473.2|11470.4|4
1654068570000|2022-06-01 07:29:30|11473.9|11471.1|11475.7|11472.9|11476.5|11473.7|11473.2|11470.4|27
1654068580000|2022-06-01 07:29:40|11476.2|11473.4|11479.7|11476.9|11479.7|11476.9|11475.7|11472.9|3
1654068590000|2022-06-01 07:29:50|11479.4|11476.6|11477.2|11474.4|11479.4|11476.6|11477.2|11474.4|3
1654068600000|2022-06-01 07:30:00|11476.9|11474.1|11474.7|11471.9|11478.7|11475.9|11474.2|11471.4|29
1654068610000|2022-06-01 07:30:10|11474.5|11471.7|11473.7|11470.9|11475.7|11472.9|11473.7|11470.9|11
1654068620000|2022-06-01 07:30:20|11473.4|11470.6|11473.7|11470.9|11475.2|11472.4|11472.7|11469.6|8
1654068630000|2022-06-01 07:30:30|11474|11471.2|11484|11481.2|11484|11481.2|11472.7|11469.9|63
1654068640000|2022-06-01 07:30:40|11483.2|11480.4|11483.7|11480.9|11483.7|11480.9|11481.7|11478.9|12
1654068650000|2022-06-01 07:30:50|11484|11481.2|11485.2|11482.4|11485.7|11482.9|11483.7|11480.9|29
1654068660000|2022-06-01 07:31:00|11485.5|11482.7|11481.2|11478.4|11486.2|11483.4|11480.7|11477.9|14
1654068670000|2022-06-01 07:31:10|11482.2|11479.4|11482.2|11479.4|11482.5|11479.7|11481.2|11478.4|3
1654068680000|2022-06-01 07:31:20|11482.7|11479.9|11488.5|11485.7|11488.7|11485.9|11482.2|11479.4|11
1654068690000|2022-06-01 07:31:30|11488.7|11485.9|11489.2|11486.4|11490.7|11487.9|11488.2|11485.3|20
1654068700000|2022-06-01 07:31:40|11491.2|11488.4|11489|11486.2|11491.7|11488.9|11488.2|11485.4|38
1654068710000|2022-06-01 07:31:50|11489.2|11486.4|11485.2|11482.4|11489.2|11486.4|11484.9|11482.1|8
1654068720000|2022-06-01 07:32:00|11485.7|11482.9|11483.7|11480.9|11485.8|11482.9|11482.2|11479.4|14
1654068730000|2022-06-01 07:32:10|11484|11481.2|11482.7|11479.9|11484|11481.2|11482.7|11479.9|3
1654068740000|2022-06-01 07:32:20|11483.7|11480.9|11484|11481.2|11487|11484.2|11483.7|11480|11
1654068750000|2022-06-01 07:32:30|11484.2|11481.4|11481|11478.2|11485.5|11482.7|11481|11478.2|11
1654068760000|2022-06-01 07:32:40|11481.2|11478.4|11483.4|11480.6|11483.9|11481.1|11481.2|11478.4|6
1654068770000|2022-06-01 07:32:50|11483.7|11480.9|11487.2|11484.4|11488.2|11485.4|11483.4|11480.6|4
1654068780000|2022-06-01 07:33:00|11486.9|11484.1|11486.7|11483.9|11487.2|11484.4|11485.2|11482.3|4
1654068790000|2022-06-01 07:33:10|11486.2|11483.4|11483.7|11480.9|11486.8|11484|11483.2|11480.4|15
1654068800000|2022-06-01 07:33:20|11483.4|11480.6|11483.4|11480.6|11484.5|11481.4|11483.4|11480.5|4
1654068810000|2022-06-01 07:33:30|11483.9|11481.1|11482.2|11479.4|11484.2|11481.4|11481.9|11479.1|10
1654068820000|2022-06-01 07:33:40|11481.9|11479.1|11482.2|11479.4|11482.2|11479.4|11481.9|11479.1|3
1654068830000|2022-06-01 07:33:50|11481.7|11478.9|11481.2|11478.4|11481.7|11478.9|11478.4|11475.6|14
1654068840000|2022-06-01 07:34:00|11482|11479.2|11482.2|11479.4|11482.7|11479.9|11480.2|11477.4|10
1654068850000|2022-06-01 07:34:10|11481.2|11478.4|11481.7|11478.9|11481.7|11478.9|11480.7|11477.9|1
1654068860000|2022-06-01 07:34:20|11481.5|11478.7|11481.4|11478.6|11481.7|11478.9|11480.2|11477.4|3
1654068870000|2022-06-01 07:34:30|11481.2|11478.4|11481.2|11478.4|11482.2|11479.4|11481.2|11478.4|1
1654068880000|2022-06-01 07:34:40|11481.5|11478.7|11482.2|11479.4|11482.2|11479.4|11480.2|11477.4|10
1654068890000|2022-06-01 07:34:50|11481.7|11478.9|11480.2|11477.4|11482.2|11479.4|11479.7|11476.9|4
1654068900000|2022-06-01 07:35:00|11479.7|11476.9|11480.2|11477.4|11480.7|11477.9|11478.2|11475.4|10
1654068910000|2022-06-01 07:35:10|11480.5|11477.7|11479.7|11476.9|11481.2|11478.4|11478.7|11475.9|4
1654068920000|2022-06-01 07:35:20|11479.2|11476.4|11481.2|11478.4|11481.3|11478.4|11477.7|11474.9|7
1654068930000|2022-06-01 07:35:30|11482.3|11478.3|11482.2|11479.4|11482.3|11479.4|11481.4|11478.3|2
1654068940000|2022-06-01 07:35:40|11481.7|11478.9|11480.2|11477.4|11482.5|11479.4|11479.2|11476.4|7
1654068950000|2022-06-01 07:35:50|11479.2|11476.4|11485.2|11482.4|11488.2|11485.4|11479.2|11476.4|48
1654068960000|2022-06-01 07:36:00|11484.7|11481.9|11488.2|11485.4|11488.2|11485.4|11484.2|11481.4|17
1654068970000|2022-06-01 07:36:10|11489.2|11486.4|11491.4|11488.6|11492.3|11489.4|11488.2|11485.1|9
1654068980000|2022-06-01 07:36:20|11491.2|11488.4|11491.9|11489.1|11492.3|11489.4|11491.2|11488.3|4
1654068990000|2022-06-01 07:36:30|11491.7|11488.9|11493.2|11490.4|11494.7|11491.9|11491.2|11488.4|17
1654069000000|2022-06-01 07:36:40|11493.5|11490.7|11493.2|11490.4|11494|11491.2|11493.2|11490.4|1
1654069010000|2022-06-01 07:36:50|11491.7|11488.9|11491.7|11488.9|11492.9|11490.1|11491.2|11488.4|22
1654069020000|2022-06-01 07:37:00|11492.2|11489.4|11491.2|11488.4|11492.2|11489.4|11491.2|11488.4|5
1654069030000|2022-06-01 07:37:10|11491.5|11488.7|11495.2|11492.4|11496.5|11493.6|11491.5|11488.7|27
1654069040000|2022-06-01 07:37:20|11495.4|11492.6|11493.2|11490.4|11495.4|11492.6|11493.2|11490.4|5
1654069050000|2022-06-01 07:37:30|11493.7|11490.9|11493.2|11490.4|11494.3|11490.9|11492.7|11489.9|5
1654069060000|2022-06-01 07:37:40|11493.5|11490.7|11492.7|11489.9|11493.7|11490.9|11492.2|11489.4|4
1654069070000|2022-06-01 07:37:50|11492.2|11489.4|11494.2|11491.4|11494.2|11491.4|11492.2|11489.4|8
1654069080000|2022-06-01 07:38:00|11493.2|11490.4|11493.7|11490.9|11494.2|11491.4|11492.9|11490.1|3
1654069090000|2022-06-01 07:38:10|11494|11491.2|11494.2|11491.4|11494.2|11491.4|11493.9|11491.1|6
1654069100000|2022-06-01 07:38:20|11494.5|11491.7|11494.2|11491.4|11494.5|11491.7|11494.2|11491.4|2
1654069110000|2022-06-01 07:38:30|11493.1|11490.3|11492.2|11489.4|11493.1|11490.3|11490.2|11487.3|9
1654069120000|2022-06-01 07:38:40|11492.7|11489.9|11498.2|11495.4|11498.2|11495.4|11492.7|11489.9|25
1654069130000|2022-06-01 07:38:50|11498.7|11495.9|11500.2|11497.4|11501.2|11498.4|11498.2|11495.4|23
1654069140000|2022-06-01 07:39:00|11499.6|11496.8|11501.2|11498.4|11501.7|11498.9|11499.6|11496.8|17
1654069150000|2022-06-01 07:39:10|11500.6|11497.8|11500.2|11497.4|11501.5|11498.4|11499.9|11497|11
1654069160000|2022-06-01 07:39:20|11499.9|11497.1|11498.7|11495.9|11500.3|11497.1|11498.7|11495.9|1
1654069170000|2022-06-01 07:39:30|11498.9|11496.1|11499.9|11497.1|11500.7|11497.9|11498.9|11496.1|13
1654069180000|2022-06-01 07:39:40|11499.7|11496.9|11497.9|11495.1|11499.7|11496.9|11497.2|11494.4|7
1654069190000|2022-06-01 07:39:50|11497.7|11494.9|11497.7|11494.9|11498.2|11495.4|11497.1|11494.3|3
1654069200000|2022-06-01 07:40:00|11497.4|11494.6|11498.4|11495.6|11498.7|11495.9|11495.7|11492.9|13
1654069210000|2022-06-01 07:40:10|11497.9|11495.1|11498.2|11495.4|11498.4|11495.6|11497.7|11494.9|5
1654069220000|2022-06-01 07:40:20|11497.9|11495.1|11500.1|11497.3|11500.1|11497.3|11494.4|11491.6|233
1654069230000|2022-06-01 07:40:30|11499.9|11497.1|11502.7|11499.9|11503.6|11500.8|11499.1|11496.3|51
1654069240000|2022-06-01 07:40:40|11503.1|11500.3|11503.6|11500.8|11504.1|11501.3|11501.6|11498.8|3
1654069250000|2022-06-01 07:40:50|11503.4|11500.6|11503.6|11500.8|11506.7|11503.9|11502.9|11500.1|24
1654069260000|2022-06-01 07:41:00|11504.4|11501.6|11507.4|11504.6|11507.6|11504.8|11503.6|11500.8|99
1654069270000|2022-06-01 07:41:10|11506.6|11503.8|11507.9|11505.1|11509.1|11506.3|11505.6|11502.8|20
1654069280000|2022-06-01 07:41:20|11507.4|11504.6|11507.6|11504.8|11509.2|11506.1|11507.1|11504.3|11
1654069290000|2022-06-01 07:41:30|11506.8|11504|11500.6|11497.8|11506.8|11504|11500.6|11497.8|32
1654069300000|2022-06-01 07:41:40|11500.4|11497.6|11501.4|11498.6|11501.4|11498.6|11500.1|11497.3|9
1654069310000|2022-06-01 07:41:50|11501.1|11498.3|11500.6|11497.8|11501.1|11498.3|11498.8|11496|18
1654069320000|2022-06-01 07:42:00|11500.1|11497.3|11506.6|11503.8|11507.1|11504.3|11500.1|11497.3|34
1654069330000|2022-06-01 07:42:10|11505.6|11502.8|11503.4|11500.6|11506.4|11503.6|11503.4|11500.6|19
1654069340000|2022-06-01 07:42:20|11503.6|11500.8|11504.1|11501.3|11505.6|11502.8|11503.6|11500.8|3
1654069350000|2022-06-01 07:42:30|11503.6|11500.8|11508.4|11505.6|11508.6|11505.8|11503.6|11500.8|12
1654069360000|2022-06-01 07:42:40|11508.6|11505.8|11506.1|11503.3|11511.1|11508.3|11505.3|11502.5|39
1654069370000|2022-06-01 07:42:50|11505.6|11502.8|11507.1|11504.3|11507.4|11504.6|11505|11502.2|30
1654069380000|2022-06-01 07:43:00|11506.9|11504.1|11506.6|11503.8|11507.6|11504.8|11506.4|11503.6|6
1654069390000|2022-06-01 07:43:10|11507.5|11503.5|11508.4|11505.6|11509.6|11506.8|11506.6|11503.5|14
1654069400000|2022-06-01 07:43:20|11508.7|11504.7|11507.6|11504.8|11508.9|11506.1|11506.6|11503.5|11
1654069410000|2022-06-01 07:43:30|11508.1|11505.3|11506.6|11503.8|11508.1|11505.3|11506.6|11503.8|2
1654069420000|2022-06-01 07:43:40|11506.9|11504.1|11506.6|11503.8|11508.6|11505.8|11506.6|11503.8|2
1654069430000|2022-06-01 07:43:50|11507.4|11504.6|11508.6|11505.8|11508.9|11506.1|11506.6|11503.8|2
1654069440000|2022-06-01 07:44:00|11508.3|11505.5|11508.6|11505.8|11511.6|11508.8|11507.1|11504.3|55
1654069450000|2022-06-01 07:44:10|11507.8|11505|11508.6|11505.8|11508.7|11505.8|11506.6|11503.7|7
1654069460000|2022-06-01 07:44:20|11508.7|11504.7|11510.6|11507.8|11511.6|11508.8|11508.4|11504.7|19
1654069470000|2022-06-01 07:44:30|11510.3|11507.5|11508.6|11505.8|11510.3|11507.5|11508.6|11505.8|6
1654069480000|2022-06-01 07:44:40|11509.4|11506.6|11510.1|11507.3|11511.1|11508.3|11509.4|11506.6|13
1654069490000|2022-06-01 07:44:50|11510.4|11507.6|11516.4|11513.6|11517|11514.1|11510.4|11507.6|67
1654069500000|2022-06-01 07:45:00|11516.6|11513.8|11516.4|11513.6|11519.1|11516.3|11515.9|11513.1|74
1654069510000|2022-06-01 07:45:10|11516.1|11513.3|11516.1|11513.3|11517.1|11514.3|11514.4|11511.6|18
1654069520000|2022-06-01 07:45:20|11516.6|11513.8|11517.1|11514.3|11517.6|11514.8|11514.6|11511.8|30
1654069530000|2022-06-01 07:45:30|11517.4|11514.6|11509.6|11506.8|11517.4|11514.6|11509.6|11506.8|22
1654069540000|2022-06-01 07:45:40|11509.4|11506.6|11507.1|11504.3|11509.6|11506.8|11506.4|11503.6|10
1654069550000|2022-06-01 07:45:50|11506.9|11504.1|11506.1|11503.3|11506.9|11504.1|11505.1|11502.3|28
1654069560000|2022-06-01 07:46:00|11506.6|11503.8|11507.9|11505.1|11509.2|11506.3|11506.1|11503.3|24
1654069570000|2022-06-01 07:46:10|11508.6|11505.8|11510.4|11507.6|11511.1|11508.3|11508.1|11505.3|13
1654069580000|2022-06-01 07:46:20|11510.1|11507.3|11516.9|11514.1|11516.9|11514.1|11510.1|11507.3|23
1654069590000|2022-06-01 07:46:30|11517.1|11514.3|11516.9|11514.1|11517.6|11514.8|11516.1|11513.3|9
1654069600000|2022-06-01 07:46:40|11516.6|11513.8|11517.6|11514.8|11518.1|11515.3|11516.6|11513.8|12
1654069610000|2022-06-01 07:46:50|11518.1|11515.3|11516.6|11513.8|11518.1|11515.3|11513.9|11511.1|54
1654069620000|2022-06-01 07:47:00|11516.9|11514.1|11516.3|11513.5|11518.4|11515.6|11516.3|11513.5|27
1654069630000|2022-06-01 07:47:10|11515.6|11512.8|11516.1|11513.3|11516.1|11513.3|11515.1|11512.3|21
1654069640000|2022-06-01 07:47:20|11517.4|11514.6|11518.1|11515.3|11518.9|11516.1|11517.1|11514.3|33
1654069650000|2022-06-01 07:47:30|11518.4|11515.6|11520.1|11517.3|11520.1|11517.3|11518.1|11515|21
1654069660000|2022-06-01 07:47:40|11520.6|11517.8|11521.9|11519.1|11523.5|11520.6|11520.6|11517.8|56
1654069670000|2022-06-01 07:47:50|11522.2|11519.4|11522.4|11519.6|11524|11521.1|11521.7|11518.9|27
1654069680000|2022-06-01 07:48:00|11522.7|11519.9|11523.2|11520.4|11524.2|11521.4|11521.1|11518.3|30
1654069690000|2022-06-01 07:48:10|11523.4|11520.6|11525.4|11522.6|11526.2|11523.4|11523.2|11520.4|34
1654069700000|2022-06-01 07:48:20|11525.7|11522.9|11526.4|11523.6|11526.4|11523.6|11525.7|11522.9|7
1654069710000|2022-06-01 07:48:30|11526.5|11522.5|11526.4|11523.6|11527.4|11524.6|11525.7|11522.5|16
1654069720000|2022-06-01 07:48:40|11526.7|11523.9|11526.4|11523.6|11526.9|11524.1|11525.9|11523.1|5
1654069730000|2022-06-01 07:48:50|11526.2|11523.4|11531.6|11528.8|11532.7|11529.9|11525.4|11522.6|62
1654069740000|2022-06-01 07:49:00|11531.4|11528.6|11538.6|11535.8|11538.6|11535.8|11531.1|11528.3|107
1654069750000|2022-06-01 07:49:10|11538.1|11535.3|11537.6|11534.8|11538.4|11535.6|11536.6|11533.8|27
1654069760000|2022-06-01 07:49:20|11538.1|11535.3|11540.1|11537.3|11540.6|11537.8|11538.1|11535.3|25
1654069770000|2022-06-01 07:49:30|11540.6|11537.8|11547.4|11544.6|11547.4|11544.6|11540.6|11537.8|88
1654069780000|2022-06-01 07:49:40|11547.6|11544.8|11548.6|11545.8|11549.9|11547.1|11547.6|11544.5|84
1654069790000|2022-06-01 07:49:50|11548.4|11545.6|11544.9|11542.1|11550|11547.2|11544.9|11542.1|87
1654069800000|2022-06-01 07:50:00|11544.6|11541.8|11551.1|11548.3|11552.9|11550.1|11544.6|11541.8|74
1654069810000|2022-06-01 07:50:10|11550.9|11548.1|11550.9|11548.1|11552.7|11549.9|11550.6|11547.8|28
1654069820000|2022-06-01 07:50:20|11550.6|11547.8|11551.9|11549.1|11552.9|11550.1|11549.6|11546.8|66
1654069830000|2022-06-01 07:50:30|11551.4|11548.6|11551.6|11548.8|11552.7|11549.6|11551.1|11548.3|15
1654069840000|2022-06-01 07:50:40|11552.1|11549.3|11549.4|11546.6|11552.1|11549.3|11548.7|11545.9|32
1654069850000|2022-06-01 07:50:50|11549.6|11546.8|11548.1|11545.3|11550.1|11547.3|11548.1|11545.3|11
1654069860000|2022-06-01 07:51:00|11548.7|11545.9|11550.6|11547.8|11551.1|11548.3|11548.7|11545.9|20
1654069870000|2022-06-01 07:51:10|11550.2|11547.4|11552.4|11549.6|11552.9|11550.1|11549.6|11546.8|36
1654069880000|2022-06-01 07:51:20|11551.9|11549.1|11548.6|11545.8|11551.9|11549.1|11548.1|11545.3|22
1654069890000|2022-06-01 07:51:30|11549.6|11546.8|11548.6|11545.8|11549.6|11546.8|11547.9|11544.5|6
1654069900000|2022-06-01 07:51:40|11548.1|11545.3|11544.9|11542.1|11548.4|11545.6|11544.6|11541.8|16
1654069910000|2022-06-01 07:51:50|11545.1|11542.3|11544.9|11542.1|11546.1|11543.3|11541.6|11538.8|32
1654069920000|2022-06-01 07:52:00|11544.6|11541.8|11543.9|11541.1|11545.6|11542.8|11543.1|11540.3|15
1654069930000|2022-06-01 07:52:10|11543.6|11540.8|11538.6|11535.8|11543.6|11540.8|11537.6|11534.8|52
1654069940000|2022-06-01 07:52:20|11538.1|11535.3|11544.1|11541.3|11544.1|11541.3|11535.6|11532.8|38
1654069950000|2022-06-01 07:52:30|11543.9|11541.1|11542.1|11539.3|11543.9|11541.1|11542.1|11539.3|3
1654069960000|2022-06-01 07:52:40|11542.4|11539.6|11542.1|11539.3|11543.6|11540.8|11541.4|11538.6|7
1654069970000|2022-06-01 07:52:50|11541.2|11538.4|11541.6|11538.8|11542.6|11539.8|11540.1|11537.3|20
1654069980000|2022-06-01 07:53:00|11541.1|11538.3|11539.1|11536.3|11542.1|11539.3|11539.1|11536.3|8
1654069990000|2022-06-01 07:53:10|11538.9|11536.1|11533.8|11531|11538.9|11536.1|11532.8|11530|23
1654070000000|2022-06-01 07:53:20|11533.1|11530.3|11531.6|11528.8|11535.1|11532.3|11531.6|11528.8|21
1654070010000|2022-06-01 07:53:30|11531.1|11528.3|11535.1|11532.3|11535.6|11532.8|11531.1|11528.3|11
1654070020000|2022-06-01 07:53:40|11535.6|11532.8|11537.1|11534.3|11539.1|11536.3|11534.1|11531.3|37
1654070030000|2022-06-01 07:53:50|11539.4|11535.4|11539.8|11537|11540.6|11537.8|11537.1|11534.3|21
1654070040000|2022-06-01 07:54:00|11539.1|11536.3|11537.4|11534.6|11539.8|11537|11537.1|11534.3|33
1654070050000|2022-06-01 07:54:10|11537.6|11534.8|11545.1|11542.3|11545.4|11542.6|11537.2|11533.9|25
1654070060000|2022-06-01 07:54:20|11545.6|11542.8|11547.8|11545|11548.9|11545.9|11545.1|11542.3|17
1654070070000|2022-06-01 07:54:30|11548.6|11545.8|11550.6|11547.8|11551.6|11548.8|11547.1|11544.3|28
1654070080000|2022-06-01 07:54:40|11550.9|11548.1|11551.1|11548.3|11552.4|11549.6|11550.1|11547.3|6
1654070090000|2022-06-01 07:54:50|11550.6|11547.8|11548.1|11545.3|11551.5|11548.1|11548.1|11545.3|6
1654070100000|2022-06-01 07:55:00|11547.1|11544.3|11544.1|11541.3|11547.6|11544.8|11544.1|11541.3|40
1654070110000|2022-06-01 07:55:10|11544.6|11541.8|11543.1|11540.3|11544.6|11541.8|11542.6|11539.5|8
1654070120000|2022-06-01 07:55:20|11543.9|11541.1|11542.9|11540.1|11543.9|11541.1|11542.1|11539.3|3
1654070130000|2022-06-01 07:55:30|11541.6|11538.8|11544.1|11541.3|11545.1|11542.3|11541.4|11538.6|13
1654070140000|2022-06-01 07:55:40|11543.6|11540.8|11543.6|11540.8|11544.1|11541.3|11542.8|11540|5
1654070150000|2022-06-01 07:55:50|11544.6|11541.8|11542.9|11540.1|11544.6|11541.8|11542.6|11539.8|12
1654070160000|2022-06-01 07:56:00|11543.1|11540.3|11545.6|11542.8|11545.6|11542.8|11542.1|11539.3|42
1654070170000|2022-06-01 07:56:10|11544.1|11541.3|11543.4|11540.6|11544.1|11541.3|11542.6|11539.8|10
1654070180000|2022-06-01 07:56:20|11543.1|11540.3|11543.6|11540.8|11544.1|11541.3|11542.1|11539.3|26
1654070190000|2022-06-01 07:56:30|11544.6|11541.8|11547.6|11544.8|11548.9|11546.1|11544.6|11541.8|37
1654070200000|2022-06-01 07:56:40|11548.1|11545.3|11548.6|11545.8|11550.1|11547.3|11547.6|11544.8|42
1654070210000|2022-06-01 07:56:50|11548.8|11546|11547.6|11544.8|11548.8|11546|11547.6|11544.8|1
1654070220000|2022-06-01 07:57:00|11547.7|11544.9|11547.6|11544.8|11551.1|11548.3|11547.6|11544.8|46
1654070230000|2022-06-01 07:57:10|11548.4|11545.6|11548.1|11545.3|11549.1|11546.3|11548.1|11545.3|6
1654070240000|2022-06-01 07:57:20|11547.9|11545.1|11548.1|11545.3|11548.1|11545.3|11547.6|11544.8|7
1654070250000|2022-06-01 07:57:30|11547.6|11544.8|11532.6|11529.8|11547.6|11544.8|11530.9|11526.9|98
1654070260000|2022-06-01 07:57:40|11533.2|11529.2|11528.1|11525.3|11534.3|11531.5|11528.1|11525.3|57
1654070270000|2022-06-01 07:57:50|11527.8|11525|11526.6|11523.8|11528.1|11525.3|11525.8|11523|32
1654070280000|2022-06-01 07:58:00|11526.3|11523.5|11535.6|11532.8|11535.6|11532.8|11525|11521.9|71
1654070290000|2022-06-01 07:58:10|11535.3|11532.5|11536|11533.2|11539.3|11536.5|11534.8|11532|42
1654070300000|2022-06-01 07:58:20|11536.5|11533.7|11533|11530.2|11536.5|11533.7|11532.3|11529.5|11
1654070310000|2022-06-01 07:58:30|11533.3|11530.5|11532.5|11529.7|11533.5|11530.7|11529.5|11526.7|18
1654070320000|2022-06-01 07:58:40|11532.3|11529.5|11531|11528.2|11532.5|11529.7|11530|11527.2|4
1654070330000|2022-06-01 07:58:50|11532.1|11529.3|11534.5|11531.7|11535|11532.2|11532.1|11529.3|7
1654070340000|2022-06-01 07:59:00|11534.3|11531.5|11533|11530.2|11534.3|11531.5|11532|11529.2|14
1654070350000|2022-06-01 07:59:10|11533.6|11530.8|11533.5|11530.7|11537.1|11534.3|11532.5|11529.7|40
1654070360000|2022-06-01 07:59:20|11534.6|11531.8|11534|11531.2|11536.4|11533.2|11534|11530.9|7
1654070370000|2022-06-01 07:59:30|11533|11530.2|11533|11530.2|11533.5|11530.7|11533|11530.2|5
1654070380000|2022-06-01 07:59:40|11533.6|11530.8|11537.8|11535|11538|11535.2|11533.6|11530.8|5
1654070390000|2022-06-01 07:59:50|11537.5|11534.7|11541|11538.2|11541|11538.2|11534|11530.9|23
1654070400000|2022-06-01 08:00:00|11542.1|11539.3|11543|11540.2|11544|11541.2|11540.5|11537.7|50
1654070410000|2022-06-01 08:00:10|11543.8|11541|11542|11539.2|11544|11541.2|11541.8|11539|7
1654070420000|2022-06-01 08:00:20|11543.4|11540.6|11546.5|11543.7|11547.5|11544.7|11543.4|11540.6|30
1654070430000|2022-06-01 08:00:30|11546.3|11543.5|11545.9|11543.1|11547.5|11544.7|11543|11540.2|24
1654070440000|2022-06-01 08:00:40|11547|11544.2|11546|11543.2|11548|11545.2|11546|11543.2|12
1654070450000|2022-06-01 08:00:50|11545.5|11542.7|11545|11542.2|11547|11544.2|11545|11542.2|6
1654070460000|2022-06-01 08:01:00|11545.3|11542.5|11540.5|11537.7|11547|11544.2|11540.5|11537.7|18
1654070470000|2022-06-01 08:01:10|11541.8|11539|11540.5|11537.7|11544|11541.2|11539.5|11536.7|26
1654070480000|2022-06-01 08:01:20|11541|11538.2|11538|11535.2|11541.5|11538.7|11538|11535.1|12
1654070490000|2022-06-01 08:01:30|11537.8|11535|11533|11530.2|11538|11535.2|11532.5|11529.7|13
1654070500000|2022-06-01 08:01:40|11532.8|11530|11532|11529.2|11534.3|11531.5|11530|11526.9|24
1654070510000|2022-06-01 08:01:50|11531.8|11529|11530|11527.2|11532.5|11529.7|11530|11527.2|3
1654070520000|2022-06-01 08:02:00|11529.5|11526.7|11533|11530.2|11533|11530.2|11526.5|11523.7|61
1654070530000|2022-06-01 08:02:10|11532|11529.2|11531.8|11529|11533|11530.2|11529.5|11526.7|5
1654070540000|2022-06-01 08:02:20|11531.5|11528.7|11531|11528.2|11532.1|11529|11531|11528.1|3
1654070550000|2022-06-01 08:02:30|11530|11527.2|11536.5|11533.7|11536.5|11533.7|11530|11527.2|7
1654070560000|2022-06-01 08:02:40|11536.8|11534|11537|11534.2|11538|11535.2|11536|11533.2|12
1654070570000|2022-06-01 08:02:50|11538|11535.2|11531.7|11528.9|11538.5|11535.7|11531|11528.2|9
1654070580000|2022-06-01 08:03:00|11531.5|11528.7|11533|11530.2|11534.3|11531.2|11531|11528.2|17
1654070590000|2022-06-01 08:03:10|11533.8|11531|11536|11533.2|11537.3|11534.2|11533.8|11531|8
1654070600000|2022-06-01 08:03:20|11536.8|11534|11536.5|11533.7|11536.8|11534|11535|11532.2|10
1654070610000|2022-06-01 08:03:30|11536.2|11533.4|11533.7|11530.9|11536.5|11533.7|11533.7|11530.9|13
1654070620000|2022-06-01 08:03:40|11533.8|11531|11536|11533.2|11536|11533.2|11529.7|11526.9|37
1654070630000|2022-06-01 08:03:50|11535.7|11532.9|11538.5|11535.7|11540|11537.2|11534.5|11531.7|12
1654070640000|2022-06-01 08:04:00|11539|11536.2|11539|11536.2|11540|11537.2|11538|11535.2|9
1654070650000|2022-06-01 08:04:10|11539.9|11535.9|11546.5|11543.7|11546.5|11543.7|11539.9|11535.9|62
1654070660000|2022-06-01 08:04:20|11546.8|11544|11549.5|11546.7|11550|11547.2|11546.8|11543.9|42
1654070670000|2022-06-01 08:04:30|11549|11546.2|11550|11547.2|11550|11547.2|11548.5|11545.7|7
1654070680000|2022-06-01 08:04:40|11549.5|11546.7|11555|11552.2|11555|11552.2|11549|11546.2|65
1654070690000|2022-06-01 08:04:50|11554.5|11551.7|11559.5|11556.7|11560|11557.2|11554.5|11551.7|108
1654070700000|2022-06-01 08:05:00|11559|11556.2|11557.5|11554.7|11559.9|11556.7|11557|11554.2|15
1654070710000|2022-06-01 08:05:10|11558|11555.2|11557|11554.2|11558|11555.2|11556|11553.2|6
1654070720000|2022-06-01 08:05:20|11556.8|11554|11564.3|11561.5|11564.3|11561.5|11556.8|11554|55
1654070730000|2022-06-01 08:05:30|11564.5|11561.7|11561.5|11558.7|11565.5|11562.7|11560.5|11557.7|42
1654070740000|2022-06-01 08:05:40|11562.4|11558.4|11554.5|11551.7|11562.6|11559.3|11553.5|11550.6|38
1654070750000|2022-06-01 08:05:50|11554|11551.2|11546.5|11543.7|11554|11551.2|11546|11542.9|28
1654070760000|2022-06-01 08:06:00|11546.3|11543.5|11539.5|11536.7|11546.3|11543.5|11539.5|11536.7|48
1654070770000|2022-06-01 08:06:10|11540.5|11537.7|11538.5|11535.7|11540.5|11537.7|11535.3|11532.5|34
1654070780000|2022-06-01 08:06:20|11538.8|11536|11536.5|11533.7|11539.5|11536.7|11534.5|11531.7|22
1654070790000|2022-06-01 08:06:30|11537|11534.2|11536.5|11533.7|11537|11534.2|11535|11532.2|11
1654070800000|2022-06-01 08:06:40|11536.6|11533.8|11541.3|11538.5|11542.8|11540|11536.6|11533.8|20
1654070810000|2022-06-01 08:06:50|11541.6|11538.8|11540|11537.2|11542.3|11539.5|11539.8|11537|11
1654070820000|2022-06-01 08:07:00|11539.5|11536.7|11541.5|11538.7|11541.6|11538.7|11539.5|11536.7|6
1654070830000|2022-06-01 08:07:10|11540.5|11537.7|11536.5|11533.7|11540.5|11537.7|11536|11533.2|18
1654070840000|2022-06-01 08:07:20|11536|11533.2|11534.8|11532|11537|11534.2|11534.5|11531.7|10
1654070850000|2022-06-01 08:07:30|11534.5|11531.7|11532.5|11529.7|11535|11532.2|11531.3|11528.5|31
1654070860000|2022-06-01 08:07:40|11532|11529.2|11531.5|11528.7|11533|11530.2|11530.5|11527.6|15
1654070870000|2022-06-01 08:07:50|11531|11528.2|11537.5|11534.7|11538.3|11535.5|11530|11527.2|18
1654070880000|2022-06-01 08:08:00|11538.5|11535.7|11533.5|11530.7|11538.5|11535.7|11533.5|11530.7|12
1654070890000|2022-06-01 08:08:10|11533|11530.2|11534|11531.2|11534.5|11531.7|11532.5|11529.7|21
1654070900000|2022-06-01 08:08:20|11533|11530.2|11537.3|11534.5|11537.3|11534.5|11532.7|11529.8|14
1654070910000|2022-06-01 08:08:30|11537|11534.2|11543|11540.2|11543|11540.2|11536.7|11533.9|14
1654070920000|2022-06-01 08:08:40|11543.2|11540.4|11541.7|11538.9|11543.5|11540.7|11540.5|11537.7|25
1654070930000|2022-06-01 08:08:50|11542.2|11539.4|11547.5|11544.7|11548.6|11545.3|11542.2|11539.4|25
1654070940000|2022-06-01 08:09:00|11546.7|11543.9|11541.5|11538.7|11548|11545.2|11541.2|11538.4|30
1654070950000|2022-06-01 08:09:10|11541.2|11538.4|11538.2|11535.4|11541.7|11538.9|11538.2|11535.4|11
1654070960000|2022-06-01 08:09:20|11537.9|11535.1|11538|11535.2|11538.3|11535.2|11535.2|11532.4|13
1654070970000|2022-06-01 08:09:30|11538.1|11534.1|11540|11537.2|11540|11537.2|11537|11533.8|2
1654070980000|2022-06-01 08:09:40|11540.4|11537.6|11544|11541.2|11545.3|11542.2|11540.4|11537.6|21
1654070990000|2022-06-01 08:09:50|11544.2|11541.4|11548|11545.2|11548.1|11545.2|11543.7|11540.9|16
1654071000000|2022-06-01 08:10:00|11547.2|11544.4|11548|11545.2|11550.3|11547.2|11547|11544.1|27
1654071010000|2022-06-01 08:10:10|11547.4|11544.6|11547|11544.2|11548|11545.2|11546.2|11543.4|9
1654071020000|2022-06-01 08:10:20|11545.4|11542.6|11547|11544.2|11547.5|11544.7|11543.5|11540.7|24
1654071030000|2022-06-01 08:10:30|11547.5|11544.7|11541|11538.2|11547.5|11544.7|11541|11538.2|16
1654071040000|2022-06-01 08:10:40|11541.5|11538.7|11540|11537.2|11542.5|11539.7|11539.5|11536.7|9
1654071050000|2022-06-01 08:10:50|11539.2|11536.4|11534|11531.2|11540|11537.2|11529|11526.2|93
1654071060000|2022-06-01 08:11:00|11533.5|11530.7|11537|11534.2|11540|11537.2|11532.2|11529.4|17
1654071070000|2022-06-01 08:11:10|11537.5|11534.7|11538.2|11535.4|11540.5|11537.7|11535.7|11532.9|24
1654071080000|2022-06-01 08:11:20|11539|11536.2|11540|11537.2|11541|11538.2|11537|11534.2|13
1654071090000|2022-06-01 08:11:30|11539.7|11536.9|11532.2|11529.4|11539.7|11536.9|11531.5|11528.7|33
1654071100000|2022-06-01 08:11:40|11532|11529.2|11531|11528.2|11532.5|11529.7|11530|11527.2|24
1654071110000|2022-06-01 08:11:50|11530.1|11527.3|11530.7|11527.9|11533|11530.2|11530|11527.2|18
1654071120000|2022-06-01 08:12:00|11531|11528.2|11536.5|11533.7|11536.5|11533.7|11530.7|11527.9|10
1654071130000|2022-06-01 08:12:10|11536|11533.2|11536|11533.2|11536|11533.2|11534|11531.2|13
1654071140000|2022-06-01 08:12:20|11535.5|11532.7|11530.5|11527.7|11536|11533.2|11530|11527.2|11
1654071150000|2022-06-01 08:12:30|11530.2|11527.4|11529|11526.2|11531.5|11528.7|11528.9|11526.1|19
1654071160000|2022-06-01 08:12:40|11529.5|11526.7|11529|11526.2|11529.5|11526.7|11527|11524.1|23
1654071170000|2022-06-01 08:12:50|11528.4|11525.6|11528.9|11526.1|11528.9|11526.1|11527.5|11524.7|12
1654071180000|2022-06-01 08:13:00|11528.4|11525.6|11526.9|11524.1|11532.4|11529.6|11526.4|11523.6|35
1654071190000|2022-06-01 08:13:10|11526.4|11523.6|11528.9|11526.1|11530.2|11527.4|11524.2|11521.4|28
1654071200000|2022-06-01 08:13:20|11528.5|11525.7|11515.7|11512.9|11529.4|11526.6|11513.9|11511.1|121
1654071210000|2022-06-01 08:13:30|11514.4|11511.6|11509.9|11507.1|11516.7|11513.9|11508.9|11506.1|102
1654071220000|2022-06-01 08:13:40|11509.4|11506.6|11512.2|11509.4|11512.4|11509.6|11508.4|11505.6|40
1654071230000|2022-06-01 08:13:50|11512.4|11509.6|11510.4|11507.6|11514.4|11511.6|11510.1|11507.3|45
1654071240000|2022-06-01 08:14:00|11509.9|11507.1|11507.4|11504.6|11510.9|11508.1|11507.4|11504.6|69
1654071250000|2022-06-01 08:14:10|11507.9|11505.1|11513.4|11510.6|11513.4|11510.6|11507.9|11505.1|23
1654071260000|2022-06-01 08:14:20|11513.7|11510.9|11510.9|11508.1|11514.9|11512.1|11509.9|11507.1|20
1654071270000|2022-06-01 08:14:30|11510.4|11507.6|11509.4|11506.6|11511.1|11508.3|11508.4|11505.6|23
1654071280000|2022-06-01 08:14:40|11509.7|11506.9|11509.4|11506.6|11511.7|11508.9|11508.4|11505.6|25
1654071290000|2022-06-01 08:14:50|11509.7|11506.9|11504.1|11501.3|11509.9|11507.1|11500.9|11498.1|114
1654071300000|2022-06-01 08:15:00|11503.4|11500.6|11506.4|11503.6|11507.4|11504.6|11503.4|11500.6|75
1654071310000|2022-06-01 08:15:10|11506.6|11503.8|11510.4|11507.6|11514.4|11511.6|11506.6|11503.8|80
1654071320000|2022-06-01 08:15:20|11509.9|11507.1|11510.1|11507.3|11511.6|11508.6|11509.9|11507.1|33
1654071330000|2022-06-01 08:15:30|11509.9|11507.1|11509.4|11506.6|11511.4|11508.6|11506.2|11503.4|20
1654071340000|2022-06-01 08:15:40|11509.7|11506.9|11510.4|11507.6|11511.9|11509.1|11509.4|11506.6|21
1654071350000|2022-06-01 08:15:50|11510.9|11508.1|11514.1|11511.3|11520.4|11517.6|11510.9|11508.1|68
1654071360000|2022-06-01 08:16:00|11513.4|11510.6|11517.4|11514.6|11517.4|11514.6|11513.4|11510.6|12
1654071370000|2022-06-01 08:16:10|11517.7|11514.9|11520.4|11517.6|11521.9|11519.1|11517.7|11514.9|29
1654071380000|2022-06-01 08:16:20|11520.9|11518.1|11517.9|11515.1|11522.9|11520.1|11517.9|11515.1|25
1654071390000|2022-06-01 08:16:30|11518.4|11515.6|11516.4|11513.6|11518.4|11515.6|11514.4|11511.6|18
1654071400000|2022-06-01 08:16:40|11515.8|11513|11514.8|11512|11518.4|11515.6|11512.8|11510|29
1654071410000|2022-06-01 08:16:50|11514.4|11511.6|11517.7|11514.9|11517.9|11515.1|11513.4|11510.5|8
1654071420000|2022-06-01 08:17:00|11517.9|11515.1|11503.4|11500.6|11519.4|11516.6|11501.4|11498.6|53
1654071430000|2022-06-01 08:17:10|11503.7|11500.9|11504.4|11501.6|11508.7|11505.6|11503.6|11500.8|38
1654071440000|2022-06-01 08:17:20|11504.9|11502.1|11503.4|11500.6|11507.4|11504.6|11499.9|11497.1|27
1654071450000|2022-06-01 08:17:30|11503.9|11501.1|11503.4|11500.6|11505.4|11502.6|11500.4|11497.6|24
1654071460000|2022-06-01 08:17:40|11503.9|11501.1|11508.1|11505.3|11508.4|11505.6|11503.4|11500.6|31
1654071470000|2022-06-01 08:17:50|11508.4|11505.6|11512.4|11509.6|11514.6|11511.8|11507.9|11505.1|24
1654071480000|2022-06-01 08:18:00|11511.9|11509.1|11513.4|11510.6|11515.4|11512.6|11509.9|11507.1|17
1654071490000|2022-06-01 08:18:10|11512.4|11509.6|11512.4|11509.6|11513.4|11510.6|11509.4|11506.2|8
1654071500000|2022-06-01 08:18:20|11513.2|11509.2|11517.6|11514.8|11517.9|11515.1|11510.4|11507.6|21
1654071510000|2022-06-01 08:18:30|11517.4|11514.6|11516.4|11513.6|11517.5|11514.6|11514.4|11511.6|20
1654071520000|2022-06-01 08:18:40|11515.4|11512.6|11515.4|11512.6|11515.4|11512.6|11514.8|11512|9
1654071530000|2022-06-01 08:18:50|11515.6|11512.8|11521.9|11519.1|11522.7|11519.9|11515.3|11512.5|36
1654071540000|2022-06-01 08:19:00|11521.6|11518.8|11522.9|11520.1|11527.9|11525.1|11516.6|11513.8|90
1654071550000|2022-06-01 08:19:10|11525.4|11522.6|11513.1|11510.3|11525.4|11522.6|11512.9|11510.1|69
1654071560000|2022-06-01 08:19:20|11512.9|11510.1|11513.9|11511.1|11518.9|11516.1|11512.9|11509.8|21
1654071570000|2022-06-01 08:19:30|11513.6|11510.8|11517.1|11514.3|11517.8|11514.3|11513.6|11510.8|16
1654071580000|2022-06-01 08:19:40|11516.9|11514.1|11515.4|11512.6|11518|11514.4|11515.4|11512.6|5
1654071590000|2022-06-01 08:19:50|11514.9|11512.1|11516.9|11514.1|11519.9|11517.1|11514.9|11512.1|15
1654071600000|2022-06-01 08:20:00|11514.9|11512.1|11514.4|11511.6|11516.2|11513.1|11511.7|11508|24
1654071610000|2022-06-01 08:20:10|11513.9|11511.1|11510.2|11507.4|11514.4|11511.6|11509.4|11506.6|17
1654071620000|2022-06-01 08:20:20|11510.7|11507.9|11509.9|11507.1|11511.4|11508.6|11507.9|11504.8|13
1654071630000|2022-06-01 08:20:30|11509.4|11506.6|11512.7|11509.9|11512.9|11510.1|11508.9|11506.1|10
1654071640000|2022-06-01 08:20:40|11512.9|11510.1|11519.9|11517.1|11520.2|11517.4|11511.9|11508.8|23
1654071650000|2022-06-01 08:20:50|11519.4|11516.6|11518.9|11516.1|11520.9|11518.1|11518.4|11515.6|12
1654071660000|2022-06-01 08:21:00|11519.8|11515.8|11521.2|11518.4|11521.3|11518.4|11518.4|11515.6|22
1654071670000|2022-06-01 08:21:10|11518.4|11515.6|11518.4|11515.6|11522|11519.2|11516.9|11514.1|19
1654071680000|2022-06-01 08:21:20|11519.8|11515.8|11530.4|11527.6|11531.4|11528.6|11519.2|11515.8|71
1654071690000|2022-06-01 08:21:30|11530.2|11527.4|11535.9|11533.1|11535.9|11533.1|11529.9|11527.1|27
1654071700000|2022-06-01 08:21:40|11537.2|11534.4|11534.4|11531.6|11538.4|11535.6|11533.6|11530.8|48
1654071710000|2022-06-01 08:21:50|11534.2|11531.4|11532.4|11529.6|11537.7|11534.9|11531.4|11528.6|57
1654071720000|2022-06-01 08:22:00|11532.9|11530.1|11532.4|11529.6|11533.4|11530.6|11526.4|11523.6|33
1654071730000|2022-06-01 08:22:10|11531.9|11529.1|11528.2|11525.4|11532.5|11529.1|11526.2|11523.4|24
1654071740000|2022-06-01 08:22:20|11527.9|11525.1|11529.4|11526.6|11530.4|11527.6|11526.2|11523.4|31
1654071750000|2022-06-01 08:22:30|11528.4|11525.6|11533.4|11530.6|11533.4|11530.6|11527.9|11525.1|14
1654071760000|2022-06-01 08:22:40|11533.7|11530.9|11535.4|11532.6|11535.9|11533.1|11532.9|11530.1|17
1654071770000|2022-06-01 08:22:50|11536.3|11532.3|11531.4|11528.6|11537.7|11534.9|11530.7|11527.9|34
1654071780000|2022-06-01 08:23:00|11530.7|11527.9|11530.4|11527.6|11530.7|11527.9|11528.4|11525.5|19
1654071790000|2022-06-01 08:23:10|11529.9|11527.1|11531.2|11528.4|11533.4|11530.6|11529.4|11526.6|16
1654071800000|2022-06-01 08:23:20|11532.9|11530.1|11528.2|11525.4|11532.9|11530.1|11527.1|11524.3|7
1654071810000|2022-06-01 08:23:30|11527.6|11524.8|11526.4|11523.6|11528.2|11525.4|11526.2|11523.4|11
1654071820000|2022-06-01 08:23:40|11527.2|11524.4|11531.2|11528.4|11531.2|11528.4|11527.2|11524.4|7
1654071830000|2022-06-01 08:23:50|11531|11528.2|11532.4|11529.6|11535.9|11533.1|11530.4|11527.6|25
1654071840000|2022-06-01 08:24:00|11531.9|11529.1|11534.4|11531.6|11537.4|11534.6|11531.9|11529.1|24
1654071850000|2022-06-01 08:24:10|11535|11532.2|11538.2|11535.4|11541.4|11538.6|11535|11532.2|22
1654071860000|2022-06-01 08:24:20|11539.2|11536.4|11541.4|11538.6|11545.4|11542.6|11539.2|11536.4|34
1654071870000|2022-06-01 08:24:30|11542.4|11539.6|11541.4|11538.6|11546.2|11543.4|11538.9|11536|31
1654071880000|2022-06-01 08:24:40|11541.7|11538.9|11539.4|11536.6|11541.9|11539.1|11538.4|11535.6|9
1654071890000|2022-06-01 08:24:50|11540.2|11537.4|11542.9|11540.1|11544.6|11541.8|11540.2|11537.4|13
1654071900000|2022-06-01 08:25:00|11542.4|11539.6|11545|11542.2|11548.2|11545.4|11542.4|11539.6|59
1654071910000|2022-06-01 08:25:10|11545.3|11542.5|11545.5|11542.7|11547.5|11544.7|11544.5|11541.7|22
1654071920000|2022-06-01 08:25:20|11544.9|11542.1|11544.5|11541.7|11547|11544.2|11544.5|11541.7|21
1654071930000|2022-06-01 08:25:30|11543.2|11540.4|11539.2|11536.4|11545|11542.2|11536.7|11533.9|32
1654071940000|2022-06-01 08:25:40|11540|11537.2|11540.5|11537.7|11542.5|11539.7|11538.2|11535.4|33
1654071950000|2022-06-01 08:25:50|11540|11537.2|11535.5|11532.7|11541.5|11538.7|11535.5|11532.7|30
1654071960000|2022-06-01 08:26:00|11535.2|11532.4|11535.5|11532.7|11535.5|11532.7|11533|11530.2|20
1654071970000|2022-06-01 08:26:10|11535.7|11532.9|11530.5|11527.7|11539|11536.2|11530|11527.2|18
1654071980000|2022-06-01 08:26:20|11531|11528.2|11531.5|11528.7|11532|11529.2|11529.5|11526.7|14
1654071990000|2022-06-01 08:26:30|11531.2|11528.4|11536.5|11533.7|11537.8|11534.7|11530.7|11527.9|13
1654072000000|2022-06-01 08:26:40|11536.7|11533.9|11530.7|11527.9|11537.5|11534.7|11529.4|11526.6|12
1654072010000|2022-06-01 08:26:50|11531.5|11528.7|11531.5|11528.7|11532.7|11529.9|11530.5|11527.7|30
1654072020000|2022-06-01 08:27:00|11532.3|11528.3|11530.5|11527.7|11533.5|11530.7|11528.9|11526.1|20
1654072030000|2022-06-01 08:27:10|11529.9|11527.1|11531.2|11528.4|11531.5|11528.7|11529.4|11526.6|9
1654072040000|2022-06-01 08:27:20|11531.7|11528.9|11531.5|11528.7|11535.5|11532.7|11531.2|11528.4|35
1654072050000|2022-06-01 08:27:30|11531.3|11527.3|11532.2|11529.4|11532.2|11529.4|11529.9|11527|12
1654072060000|2022-06-01 08:27:40|11532.5|11529.7|11525.5|11522.7|11533|11530.2|11524.2|11521.4|32
1654072070000|2022-06-01 08:27:50|11526.6|11522.6|11526.5|11523.7|11531|11528.2|11524.5|11521.6|22
1654072080000|2022-06-01 08:28:00|11525.4|11522.6|11524.5|11521.7|11528|11525.2|11522.7|11519.9|54
1654072090000|2022-06-01 08:28:10|11525|11522.2|11526.5|11523.7|11528.8|11525.7|11524.5|11521.7|20
1654072100000|2022-06-01 08:28:20|11525|11522.2|11526|11523.2|11526|11523.2|11522.7|11519.9|24
1654072110000|2022-06-01 08:28:30|11525.5|11522.7|11523.5|11520.7|11525.5|11522.7|11521.5|11518.7|31
1654072120000|2022-06-01 08:28:40|11522.4|11519.6|11524.5|11521.7|11524.5|11521.7|11521.5|11518.7|22
1654072130000|2022-06-01 08:28:50|11523.9|11521.1|11521.5|11518.7|11526|11523.2|11521.5|11518.7|36
1654072140000|2022-06-01 08:29:00|11523.4|11520.6|11514.9|11512.1|11526.5|11523.7|11511.9|11509.1|118
1654072150000|2022-06-01 08:29:10|11515.2|11511.2|11513.6|11510.8|11517.9|11515.1|11511.6|11508.8|125
1654072160000|2022-06-01 08:29:20|11513.9|11511.1|11503.1|11500.3|11515.1|11512.3|11502.1|11499.3|131
1654072170000|2022-06-01 08:29:30|11503.4|11500.6|11505.6|11502.8|11509.2|11506.1|11502.1|11499.3|90
1654072180000|2022-06-01 08:29:40|11505.4|11502.6|11505.2|11502.4|11509.2|11506.4|11504.9|11502.1|86
1654072190000|2022-06-01 08:29:50|11505.4|11502.6|11503.7|11500.9|11511.7|11508.9|11503.7|11500.9|105
1654072200000|2022-06-01 08:30:00|11503.9|11501.1|11501.4|11498.6|11503.9|11501.1|11495.4|11492.6|220
1654072210000|2022-06-01 08:30:10|11500.9|11498.1|11505.9|11503.1|11506.4|11503.6|11500.9|11498.1|58
1654072220000|2022-06-01 08:30:20|11505.6|11502.8|11502.6|11499.8|11506.4|11503.6|11500.9|11498.1|44
1654072230000|2022-06-01 08:30:30|11502.9|11500.1|11502.3|11499.5|11502.9|11500.1|11500.4|11497.6|18
1654072240000|2022-06-01 08:30:40|11502.4|11499.6|11495.4|11492.6|11502.4|11499.6|11495.4|11492.6|67
1654072250000|2022-06-01 08:30:50|11496.1|11493.3|11495.4|11492.6|11496.4|11493.6|11492.4|11489.6|56
1654072260000|2022-06-01 08:31:00|11494.8|11492|11494.4|11491.6|11495.4|11492.6|11492.4|11489.6|32
1654072270000|2022-06-01 08:31:10|11493.7|11489.7|11498.6|11495.8|11498.6|11495.8|11492.4|11489.6|54
1654072280000|2022-06-01 08:31:20|11496.6|11493.8|11490.9|11488.1|11496.6|11493.8|11487.1|11483.5|99
1654072290000|2022-06-01 08:31:30|11491.4|11488.6|11489.4|11486.6|11495.2|11492.4|11487.9|11485.1|76
1654072300000|2022-06-01 08:31:40|11489.1|11486.3|11491.9|11489.1|11492.9|11490.1|11487.9|11485|30
1654072310000|2022-06-01 08:31:50|11492.9|11490.1|11492.9|11490.1|11493.9|11491.1|11491.9|11489.1|7
1654072320000|2022-06-01 08:32:00|11492.2|11489.4|11496.9|11494.1|11499.7|11496.9|11492.2|11489.4|23
1654072330000|2022-06-01 08:32:10|11496.6|11493.8|11495.9|11493.1|11496.6|11493.8|11494.4|11491.6|7
1654072340000|2022-06-01 08:32:20|11495.4|11492.6|11508.9|11506.1|11509.2|11506.4|11495.4|11492.6|57
1654072350000|2022-06-01 08:32:30|11509.2|11506.4|11509.4|11506.6|11511.7|11508.9|11507.9|11505.1|34
1654072360000|2022-06-01 08:32:40|11509.9|11507.1|11518.4|11515.6|11518.4|11515.6|11509.9|11507.1|54
1654072370000|2022-06-01 08:32:50|11517.4|11514.6|11515.4|11512.6|11518.5|11515.1|11515.4|11512.6|28
1654072380000|2022-06-01 08:33:00|11515.7|11512.9|11513.4|11510.6|11519.5|11516.7|11513.4|11510.6|43
1654072390000|2022-06-01 08:33:10|11514.4|11511.6|11510.4|11507.6|11514.4|11511.6|11510.4|11507.6|11
1654072400000|2022-06-01 08:33:20|11510.7|11507.9|11510.4|11507.6|11511.8|11508.6|11509.4|11506.3|5
1654072410000|2022-06-01 08:33:30|11510.7|11507.9|11510.4|11507.6|11511.2|11508.4|11508.4|11505.6|28
1654072420000|2022-06-01 08:33:40|11510.9|11508.1|11509.9|11507.1|11511.9|11509.1|11509.9|11507.1|8
1654072430000|2022-06-01 08:33:50|11510.9|11508.1|11511.9|11509.1|11514.5|11511.7|11510.9|11508.1|31
1654072440000|2022-06-01 08:34:00|11512.2|11509.4|11512.9|11510.1|11514.9|11512.1|11511.9|11509.1|127
1654072450000|2022-06-01 08:34:10|11513.5|11510.7|11509.4|11506.6|11513.9|11511.1|11508.4|11505.5|16
1654072460000|2022-06-01 08:34:20|11508.6|11505.8|11510.4|11507.6|11511.4|11508.6|11508.4|11505.6|19
1654072470000|2022-06-01 08:34:30|11510.7|11506.7|11507.9|11505.1|11511.2|11508.4|11507.4|11504.6|7
1654072480000|2022-06-01 08:34:40|11508.2|11505.4|11507.4|11504.6|11509.4|11506.6|11506.7|11503.9|15
1654072490000|2022-06-01 08:34:50|11507.9|11505.1|11507.9|11505.1|11509.5|11506.4|11505.9|11503.1|29
1654072500000|2022-06-01 08:35:00|11508.2|11505.4|11506.7|11503.9|11509.2|11506.4|11505.4|11502.6|22
1654072510000|2022-06-01 08:35:10|11507.4|11504.6|11507.4|11504.6|11508.4|11505.6|11506.9|11504.1|6
1654072520000|2022-06-01 08:35:20|11507.9|11505.1|11507.4|11504.6|11507.9|11505.1|11506.4|11503.6|5
1654072530000|2022-06-01 08:35:30|11507.9|11505.1|11506.7|11503.9|11508.3|11505.1|11505.4|11502.6|9
1654072540000|2022-06-01 08:35:40|11506.9|11504.1|11508|11505.2|11513.3|11510.4|11506.9|11504.1|109
1654072550000|2022-06-01 08:35:50|11510.2|11507.4|11512.2|11509.4|11512.2|11509.4|11510.2|11507.4|14
1654072560000|2022-06-01 08:36:00|11511.2|11508.4|11514.2|11511.4|11514.2|11511.4|11511.2|11508.3|24
1654072570000|2022-06-01 08:36:10|11513.9|11511.1|11513.9|11511.1|11514.9|11512.1|11513.4|11510.6|8
1654072580000|2022-06-01 08:36:20|11513.6|11510.8|11517.9|11515.1|11517.9|11515.1|11513.4|11510.6|46
1654072590000|2022-06-01 08:36:30|11518.2|11515.4|11519.9|11517.1|11520.4|11517.6|11517.4|11514.6|24
1654072600000|2022-06-01 08:36:40|11520.4|11517.6|11522.4|11519.6|11525.1|11522.3|11520.4|11517.6|41
1654072610000|2022-06-01 08:36:50|11522.1|11519.3|11516.5|11512.5|11522.1|11519.3|11515.4|11512.3|21
1654072620000|2022-06-01 08:37:00|11515.6|11512.8|11510.2|11507.4|11515.6|11512.8|11510.2|11506.5|26
1654072630000|2022-06-01 08:37:10|11511.4|11508.6|11512.6|11509.8|11514.2|11511.1|11509.4|11506.2|50
1654072640000|2022-06-01 08:37:20|11512.4|11509.6|11512.4|11509.6|11513.4|11510.6|11511.9|11509.1|12
1654072650000|2022-06-01 08:37:30|11512.7|11509.9|11514.1|11511.3|11514.4|11511.6|11511.6|11508.8|10
1654072660000|2022-06-01 08:37:40|11513.9|11511.1|11508.9|11506.1|11517.5|11514.6|11508.1|11505.3|18
1654072670000|2022-06-01 08:37:50|11509.2|11506.4|11508.4|11505.6|11509.5|11506.6|11504.9|11501.5|57
1654072680000|2022-06-01 08:38:00|11508.1|11505.3|11508.4|11505.6|11509.4|11506.6|11506.4|11503.6|9
1654072690000|2022-06-01 08:38:10|11508.7|11505.9|11508.4|11505.6|11510|11507.2|11507.9|11505.1|6
1654072700000|2022-06-01 08:38:20|11507.6|11504.8|11507.9|11505.1|11508.4|11505.6|11507.4|11504.6|8
1654072710000|2022-06-01 08:38:30|11507.6|11504.8|11508.1|11505.3|11508.1|11505.3|11507.4|11504.6|3
1654072720000|2022-06-01 08:38:40|11507.7|11503.7|11507.9|11505.1|11508.9|11506.1|11503.6|11500.8|30
1654072730000|2022-06-01 08:38:50|11508.4|11505.6|11509.4|11506.6|11511.7|11508.9|11508.4|11505.6|19
1654072740000|2022-06-01 08:39:00|11509.9|11507.1|11515.4|11512.6|11515.4|11512.6|11509.9|11507.1|8
1654072750000|2022-06-01 08:39:10|11514.8|11512|11512.4|11509.6|11515.4|11512.6|11512.4|11509.6|5
1654072760000|2022-06-01 08:39:20|11511.8|11509|11514.5|11510.5|11516.6|11513.8|11511.8|11509|11
1654072770000|2022-06-01 08:39:30|11513.6|11510.8|11515.4|11512.6|11516.5|11512.8|11513.4|11510.6|3
1654072780000|2022-06-01 08:39:40|11516.3|11512.3|11513.4|11510.6|11516.3|11512.6|11513.4|11510.6|1
1654072790000|2022-06-01 08:39:50|11511.4|11508.6|11514.4|11511.6|11514.9|11512.1|11511.4|11508.6|8
1654072800000|2022-06-01 08:40:00|11514.9|11512.1|11512.4|11509.6|11516.2|11513.4|11512.4|11509.6|12
1654072810000|2022-06-01 08:40:10|11511.4|11508.6|11514.4|11511.6|11516.4|11513.6|11511.4|11508.6|2
1654072820000|2022-06-01 08:40:20|11514.9|11512.1|11517.4|11514.6|11518.4|11515.6|11514.9|11512.1|7
1654072830000|2022-06-01 08:40:30|11516.8|11514|11516.4|11513.6|11518.4|11515.6|11516.3|11513.5|12
1654072840000|2022-06-01 08:40:40|11516.1|11513.3|11518.4|11515.6|11518.4|11515.6|11516.1|11513.3|2
1654072850000|2022-06-01 08:40:50|11518.6|11515.8|11518.4|11515.6|11519.6|11516.8|11518.4|11515.6|4
1654072860000|2022-06-01 08:41:00|11517.8|11515|11517.4|11514.6|11520.1|11517.3|11516.9|11514.1|14
1654072870000|2022-06-01 08:41:10|11516.9|11514.1|11519.9|11517.1|11520.4|11517.6|11516.9|11514.1|6
1654072880000|2022-06-01 08:41:20|11519.6|11516.8|11517.4|11514.6|11521.4|11518.6|11517.4|11514.6|29
1654072890000|2022-06-01 08:41:30|11517.9|11515.1|11518.4|11515.6|11518.8|11516|11515.9|11513.1|23
1654072900000|2022-06-01 08:41:40|11518.7|11514.7|11514.6|11511.8|11518.7|11515.6|11514.4|11511.5|10
1654072910000|2022-06-01 08:41:50|11514.9|11512.1|11517.4|11514.6|11517.4|11514.6|11512.9|11510.1|12
1654072920000|2022-06-01 08:42:00|11518.2|11514.2|11518.4|11515.6|11520.4|11517.6|11517.4|11514.2|9
1654072930000|2022-06-01 08:42:10|11519.4|11516.6|11518.1|11515.3|11520.4|11517.6|11518.1|11515.3|8
1654072940000|2022-06-01 08:42:20|11519.2|11516.4|11524.1|11521.3|11525.1|11522.3|11519.2|11516.4|23
1654072950000|2022-06-01 08:42:30|11524.4|11521.6|11526.4|11523.6|11527.9|11525.1|11523.4|11520.6|51
1654072960000|2022-06-01 08:42:40|11526.9|11524.1|11527.4|11524.6|11527.9|11525.1|11526.1|11523.3|21
1654072970000|2022-06-01 08:42:50|11527.1|11524.3|11532.6|11529.8|11533.1|11530.3|11527.1|11524.3|51
1654072980000|2022-06-01 08:43:00|11532.9|11530.1|11537.1|11534.3|11538|11535.2|11532.9|11530.1|69
1654072990000|2022-06-01 08:43:10|11536.9|11534.1|11535.4|11532.6|11537.1|11534.3|11535.1|11532.2|35
1654073000000|2022-06-01 08:43:20|11535.9|11533.1|11535.9|11533.1|11537.9|11535.1|11535.1|11532.3|185
1654073010000|2022-06-01 08:43:30|11536.2|11533.4|11535.2|11532.4|11536.9|11534.1|11533.4|11530.2|76
1654073020000|2022-06-01 08:43:40|11535.7|11532.9|11534.4|11531.6|11536.9|11534.1|11533.7|11530.9|25
1654073030000|2022-06-01 08:43:50|11535.2|11532.4|11540|11537.2|11540|11537.2|11535.2|11530.7|78
1654073040000|2022-06-01 08:44:00|11540.2|11537.4|11538|11535.2|11542.2|11539.4|11538|11534.8|57
1654073050000|2022-06-01 08:44:10|11537.2|11533.2|11538.5|11535.7|11538.5|11535.7|11535.5|11532.7|55
1654073060000|2022-06-01 08:44:20|11539.3|11536.5|11537.5|11534.7|11541.2|11538.4|11537.5|11534.7|27
1654073070000|2022-06-01 08:44:30|11536.5|11533.7|11535.3|11532.5|11537|11534.2|11534.5|11531.7|41
1654073080000|2022-06-01 08:44:40|11534.5|11531.7|11534|11531.2|11535.5|11532.7|11534|11531.2|6
1654073090000|2022-06-01 08:44:50|11534.3|11531.5|11535.5|11532.7|11535.8|11533|11534.3|11531.5|13
1654073100000|2022-06-01 08:45:00|11535.2|11532.4|11532.5|11529.7|11536.3|11533.5|11531.3|11528.5|16
1654073110000|2022-06-01 08:45:10|11532.3|11529.5|11532.5|11529.7|11533.3|11530.5|11532.3|11529.5|4
1654073120000|2022-06-01 08:45:20|11533|11530.2|11527.2|11524.4|11533.3|11530.5|11527.2|11524.4|24
1654073130000|2022-06-01 08:45:30|11527|11524.2|11521.7|11518.9|11527|11524.2|11519.7|11516.9|23
1654073140000|2022-06-01 08:45:40|11521.5|11518.7|11522.5|11519.7|11524.3|11521.5|11521.5|11518.7|32
1654073150000|2022-06-01 08:45:50|11523|11520.2|11518.5|11515.7|11523.5|11520.7|11518.5|11515.7|22
1654073160000|2022-06-01 08:46:00|11518|11515.2|11523.5|11520.7|11524|11521.2|11518|11515.2|14
1654073170000|2022-06-01 08:46:10|11522.5|11519.7|11521.5|11518.7|11523.5|11520.7|11521.5|11518.3|10
1654073180000|2022-06-01 08:46:20|11521.8|11519|11519.5|11516.7|11522.5|11519.7|11518.5|11515.7|30
1654073190000|2022-06-01 08:46:30|11519.8|11517|11519.5|11516.7|11520.8|11518|11517.2|11514.4|16
1654073200000|2022-06-01 08:46:40|11518.7|11515.9|11520.5|11517.7|11520.6|11517.7|11518|11515.2|3
1654073210000|2022-06-01 08:46:50|11518.5|11515.7|11514.5|11511.7|11518.5|11515.7|11512.5|11509.7|28
1654073220000|2022-06-01 08:47:00|11515|11512.2|11512.4|11509.6|11516.5|11513.7|11512.4|11509.6|31
1654073230000|2022-06-01 08:47:10|11512.7|11509.9|11511.9|11509.1|11513.5|11510.7|11511.9|11509.1|6
1654073240000|2022-06-01 08:47:20|11512.2|11509.4|11513.9|11511.1|11514.9|11512.1|11512.2|11509|15
1654073250000|2022-06-01 08:47:30|11514.5|11511.7|11513.9|11511.1|11514.8|11511.9|11513.9|11510.8|6
1654073260000|2022-06-01 08:47:40|11513.4|11510.6|11513.9|11511.1|11513.9|11511.1|11511.2|11508.4|7
1654073270000|2022-06-01 08:47:50|11514.5|11511.7|11515.9|11513.1|11516.5|11513.7|11513.4|11510.5|27
1654073280000|2022-06-01 08:48:00|11516.7|11513.9|11517|11514.2|11521|11518.2|11516.7|11513.9|32
1654073290000|2022-06-01 08:48:10|11516.5|11513.7|11520.5|11517.7|11521.2|11518.4|11516.5|11513.7|15
1654073300000|2022-06-01 08:48:20|11521|11518.2|11518|11515.2|11521.2|11518.4|11517.7|11514.9|154
1654073310000|2022-06-01 08:48:30|11515.7|11512.9|11515.9|11513.1|11517.7|11514.9|11515.7|11512.9|13
1654073320000|2022-06-01 08:48:40|11516.9|11514.1|11517.7|11514.9|11518.4|11515.6|11515.7|11512.9|23
1654073330000|2022-06-01 08:48:50|11516.6|11513.8|11517.7|11514.9|11517.7|11514.9|11516.4|11513.6|27
1654073340000|2022-06-01 08:49:00|11518.9|11516.1|11515.9|11513.1|11520.9|11518.1|11515.9|11513.1|39
1654073350000|2022-06-01 08:49:10|11515.7|11512.9|11515.9|11513.1|11516.5|11513.7|11514.9|11512.1|10
1654073360000|2022-06-01 08:49:20|11516.4|11513.6|11517.4|11514.6|11517.4|11514.6|11516.4|11513.6|1
1654073370000|2022-06-01 08:49:30|11517.2|11514.4|11508.4|11505.6|11517.2|11514.4|11503.9|11501.1|60
1654073380000|2022-06-01 08:49:40|11508.6|11505.8|11510.2|11507.4|11510.9|11508.1|11508.4|11505.6|6
1654073390000|2022-06-01 08:49:50|11510.1|11507.3|11507.4|11504.6|11510.4|11507.6|11506.4|11503.6|25
1654073400000|2022-06-01 08:50:00|11507.7|11504.9|11509.2|11506.4|11511.2|11508.4|11507.7|11504.9|13
1654073410000|2022-06-01 08:50:10|11509.4|11506.6|11507.2|11504.4|11509.4|11506.6|11507.2|11504.4|4
1654073420000|2022-06-01 08:50:20|11507.4|11504.6|11509.4|11506.6|11509.9|11507.1|11507.4|11504.6|3
1654073430000|2022-06-01 08:50:30|11508.8|11506|11508.4|11505.6|11511.2|11508.4|11508.4|11505.6|15
1654073440000|2022-06-01 08:50:40|11508.9|11506.1|11508.4|11505.6|11510.4|11507.6|11508.4|11505.6|6
1654073450000|2022-06-01 08:50:50|11508.9|11506.1|11511|11508.2|11511|11508.2|11508.9|11506.1|7
1654073460000|2022-06-01 08:51:00|11513.4|11510.6|11515.4|11512.6|11515.4|11512.6|11509.7|11506.5|61
1654073470000|2022-06-01 08:51:10|11515.1|11512.3|11514.9|11512.1|11516.6|11513.8|11513.4|11510.6|8
1654073480000|2022-06-01 08:51:20|11515.7|11512.9|11518.9|11516.1|11519.9|11517.1|11515.7|11512.9|21
1654073490000|2022-06-01 08:51:30|11517.9|11515.1|11516.9|11514.1|11518.9|11516.1|11513.9|11511.1|14
1654073500000|2022-06-01 08:51:40|11517.9|11515.1|11518.4|11515.6|11518.8|11515.9|11516.9|11514|8
1654073510000|2022-06-01 08:51:50|11518.7|11515.9|11519.9|11517.1|11520.7|11517.9|11518.4|11515.6|18
1654073520000|2022-06-01 08:52:00|11520.1|11517.3|11524.9|11522.1|11526.6|11523.8|11520.1|11517.3|90
1654073530000|2022-06-01 08:52:10|11524.4|11521.6|11521.9|11519.1|11524.4|11521.6|11521.9|11519.1|3
1654073540000|2022-06-01 08:52:20|11521.6|11518.8|11518.4|11515.6|11521.9|11519.1|11517.9|11515.1|11
1654073550000|2022-06-01 08:52:30|11518.9|11516.1|11517.9|11515.1|11519.1|11516.3|11517.2|11514.4|5
1654073560000|2022-06-01 08:52:40|11517.4|11514.6|11519.4|11516.6|11519.9|11517.1|11517.4|11514.6|9
1654073570000|2022-06-01 08:52:50|11518.6|11515.8|11517.9|11515.1|11519.7|11516.9|11517.9|11515.1|8
1654073580000|2022-06-01 08:53:00|11518.4|11515.6|11514.1|11511.3|11518.4|11515.6|11510.4|11507.6|77
1654073590000|2022-06-01 08:53:10|11513.9|11511.1|11513.4|11510.6|11513.9|11511.1|11511.3|11508.2|15
1654073600000|2022-06-01 08:53:20|11513.9|11511.1|11514.1|11511.3|11515.2|11512.3|11513.4|11510.2|20
1654073610000|2022-06-01 08:53:30|11513.9|11511.1|11511.4|11508.6|11513.9|11511.1|11511.4|11508.2|10
1654073620000|2022-06-01 08:53:40|11511.5|11507.5|11515.1|11512.3|11515.1|11512.3|11510.4|11507.5|23
1654073630000|2022-06-01 08:53:50|11514.6|11511.8|11517.6|11514.8|11520|11516.3|11514.4|11511.6|18
1654073640000|2022-06-01 08:54:00|11517.4|11514.6|11520|11516|11520.2|11517.1|11515.7|11512.9|75
1654073650000|2022-06-01 08:54:10|11519.1|11516.3|11519.9|11517.1|11520.2|11517.4|11518.4|11515.6|5
1654073660000|2022-06-01 08:54:20|11520.2|11517.4|11513.9|11511.1|11524|11519.1|11510.4|11507.6|51
1654073670000|2022-06-01 08:54:30|11514.2|11511.4|11511.9|11509.1|11515.4|11512.6|11511.9|11509.1|31
1654073680000|2022-06-01 08:54:40|11512.7|11509.9|11512.4|11509.6|11513.9|11511.1|11510.9|11508.1|30
1654073690000|2022-06-01 08:54:50|11512.1|11509.3|11510.9|11508.1|11513.4|11510.6|11509.9|11507.1|16
1654073700000|2022-06-01 08:55:00|11511.2|11507.2|11508.1|11505.3|11511.2|11508.1|11505.9|11503.1|92
1654073710000|2022-06-01 08:55:10|11508.4|11505.6|11509.1|11506.3|11509.6|11506.8|11507.4|11504.6|17
1654073720000|2022-06-01 08:55:20|11508.9|11506.1|11506.4|11503.6|11510.1|11507.3|11505.1|11502.3|8
1654073730000|2022-06-01 08:55:30|11506.9|11504.1|11509.4|11506.6|11510.1|11507.3|11506.4|11503.6|14
1654073740000|2022-06-01 08:55:40|11509.1|11506.3|11505.3|11502.5|11509.1|11506.3|11504.8|11502|14
1654073750000|2022-06-01 08:55:50|11505.1|11502.3|11503.3|11500.5|11505.7|11502.5|11503.3|11500.5|12
1654073760000|2022-06-01 08:56:00|11503.1|11499.1|11498.8|11496|11503.3|11500.5|11498.8|11496|41
1654073770000|2022-06-01 08:56:10|11498.3|11495.5|11495.8|11493|11498.3|11495.5|11493.6|11490.8|58
1654073780000|2022-06-01 08:56:20|11496.1|11493.3|11498.3|11495.5|11499.4|11495.5|11495.8|11493|23
1654073790000|2022-06-01 08:56:30|11497.3|11494.5|11495.6|11492.8|11497.3|11494.5|11493.3|11490.5|13
1654073800000|2022-06-01 08:56:40|11495.3|11492.5|11494.8|11492|11496.8|11494|11494.8|11492|7
1654073810000|2022-06-01 08:56:50|11495.1|11492.3|11495.3|11492.5|11496.7|11493.5|11493.3|11490.5|12
1654073820000|2022-06-01 08:57:00|11495.9|11493.1|11496.3|11493.5|11497.3|11494.5|11494.3|11491.5|6
1654073830000|2022-06-01 08:57:10|11495.3|11492.5|11498.8|11496|11498.8|11496|11495.3|11492.5|11
1654073840000|2022-06-01 08:57:20|11499.1|11496.3|11502.1|11499.3|11502.3|11499.5|11498.8|11496|21
1654073850000|2022-06-01 08:57:30|11502.8|11500|11500.1|11497.3|11503.3|11500.5|11500.1|11497.3|8
1654073860000|2022-06-01 08:57:40|11500.3|11497.5|11500.1|11497.3|11500.3|11497.5|11499.3|11496.5|1
1654073870000|2022-06-01 08:57:50|11499.6|11496.8|11498.2|11494.2|11499.6|11496.8|11495.3|11492.5|15
1654073880000|2022-06-01 08:58:00|11497.9|11495.1|11497.3|11494.5|11498.7|11495.5|11495.8|11493|6
1654073890000|2022-06-01 08:58:10|11496.3|11493.5|11494.3|11491.5|11496.3|11493.5|11494.3|11491.5|4
1654073900000|2022-06-01 08:58:20|11495.2|11491.2|11494.8|11492|11495.3|11492.5|11492.6|11489.8|10
1654073910000|2022-06-01 08:58:30|11494.6|11491.8|11494.8|11492|11494.8|11492|11493.3|11490.5|3
1654073920000|2022-06-01 08:58:40|11495.1|11492.3|11493.6|11490.8|11495.3|11492.5|11493.3|11490.5|2
1654073930000|2022-06-01 08:58:50|11493.8|11491|11492.3|11489.5|11493.8|11491|11492.3|11489.5|6
1654073940000|2022-06-01 08:59:00|11492.8|11490|11489.3|11486.5|11493.8|11491|11488.3|11485.5|29
1654073950000|2022-06-01 08:59:10|11488.3|11485.5|11491.3|11488.5|11491.3|11488.5|11488.3|11485.5|22
1654073960000|2022-06-01 08:59:20|11491.9|11489.1|11493.3|11490.5|11495.1|11492.3|11491.9|11489.1|23
1654073970000|2022-06-01 08:59:30|11493.9|11491.1|11493.3|11490.5|11495.3|11492.5|11493.3|11490.5|3
1654073980000|2022-06-01 08:59:40|11492.8|11490|11492.3|11489.5|11493.3|11490.5|11491.8|11489|6
1654073990000|2022-06-01 08:59:50|11491.8|11489|11491.4|11487.4|11493.3|11490.5|11490.1|11487.2|25
1654074000000|2022-06-01 09:00:00|11492.2|11489.4|11494.8|11492|11497.3|11494.5|11492.2|11489.4|42
1654074010000|2022-06-01 09:00:10|11495.8|11493|11496.3|11493.5|11497.8|11495|11495.8|11493|5
1654074020000|2022-06-01 09:00:20|11496.8|11494|11499.3|11496.5|11500.3|11497.5|11496.8|11494|16
1654074030000|2022-06-01 09:00:30|11499.8|11497|11500.8|11498|11501.6|11498.8|11499.8|11497|8
1654074040000|2022-06-01 09:00:40|11501.1|11498.3|11501.8|11499|11505.4|11502.6|11500.5|11497.7|10
1654074050000|2022-06-01 09:00:50|11502.3|11499.5|11503.3|11500.5|11503.3|11500.5|11500.8|11498|9
1654074060000|2022-06-01 09:01:00|11503.6|11500.8|11502.6|11499.8|11503.8|11501|11500.8|11498|9
1654074070000|2022-06-01 09:01:10|11502.5|11499.7|11500.5|11497.7|11503.8|11501|11500.3|11497.5|15
1654074080000|2022-06-01 09:01:20|11500.3|11497.5|11503.8|11501|11504.1|11501.3|11500.3|11497.5|9
1654074090000|2022-06-01 09:01:30|11504.1|11501.3|11511.3|11508.5|11511.3|11508.5|11501.3|11498.5|39
1654074100000|2022-06-01 09:01:40|11511|11508.2|11512.8|11510|11512.8|11510|11510.1|11507.3|21
1654074110000|2022-06-01 09:01:50|11513.4|11510.6|11522.8|11520|11523.3|11520.5|11513.4|11510.6|87
1654074120000|2022-06-01 09:02:00|11523.1|11520.3|11526.8|11524|11530.6|11527.8|11521.8|11519|81
1654074130000|2022-06-01 09:02:10|11526.3|11523.5|11511.3|11508.5|11527.1|11524.3|11511.3|11508.5|110
1654074140000|2022-06-01 09:02:20|11512.2|11508.2|11506.3|11503.5|11512.3|11509.5|11503.1|11499.2|69
1654074150000|2022-06-01 09:02:30|11505.3|11502.5|11500.6|11497.8|11506.3|11503.5|11500.3|11497.5|39
1654074160000|2022-06-01 09:02:40|11500.8|11498|11491.3|11488.5|11503.8|11501|11491.3|11488.5|52
1654074170000|2022-06-01 09:02:50|11491.1|11488.3|11487.1|11484.3|11492.1|11489.3|11485.8|11483|103
1654074180000|2022-06-01 09:03:00|11487.3|11484.5|11489.3|11486.5|11492.1|11489.3|11487.1|11484.3|51
1654074190000|2022-06-01 09:03:10|11488.8|11486|11491.3|11488.5|11491.3|11488.5|11488.3|11485.5|14
1654074200000|2022-06-01 09:03:20|11491.6|11488.8|11494.1|11491.3|11496.9|11494.1|11491.6|11488.8|50
1654074210000|2022-06-01 09:03:30|11494.3|11491.5|11493.5|11490.7|11496.7|11493.5|11492.8|11490|21
1654074220000|2022-06-01 09:03:40|11494.1|11491.3|11494.3|11491.5|11498.8|11496|11493.3|11490.2|32
1654074230000|2022-06-01 09:03:50|11493.3|11490.5|11496.3|11493.5|11497.9|11495.1|11492.8|11490|11
1654074240000|2022-06-01 09:04:00|11496.8|11494|11498.3|11495.5|11502.4|11498.5|11496.8|11494|20
1654074250000|2022-06-01 09:04:10|11499.3|11496.5|11499.3|11496.5|11501.4|11498.5|11498.8|11496|11
1654074260000|2022-06-01 09:04:20|11499.6|11496.8|11502.3|11499.5|11502.3|11499.5|11499.3|11496.5|4
1654074270000|2022-06-01 09:04:30|11501.8|11499|11501.3|11498.5|11502.3|11499.5|11499.8|11497|8
1654074280000|2022-06-01 09:04:40|11501.6|11498.8|11498.3|11495.5|11503.3|11500.5|11498|11495.2|13
1654074290000|2022-06-01 09:04:50|11498.8|11496|11500.3|11497.5|11501.3|11498.5|11498.8|11496|2
1654074300000|2022-06-01 09:05:00|11501.4|11497.4|11501.3|11498.5|11503.3|11500.5|11499.3|11496.5|14
1654074310000|2022-06-01 09:05:10|11500.7|11497.9|11507.3|11504.5|11507.3|11504.5|11500.5|11497.2|16
1654074320000|2022-06-01 09:05:20|11507.8|11505|11510.3|11507.5|11513.8|11511|11507.8|11505|31
1654074330000|2022-06-01 09:05:30|11511.3|11508.5|11509|11506.2|11512.8|11510|11508.3|11505.5|20
1654074340000|2022-06-01 09:05:40|11509.3|11506.5|11510.3|11507.5|11510.3|11507.5|11509.3|11506.5|3
1654074350000|2022-06-01 09:05:50|11509.7|11506.9|11514.7|11511.9|11515.3|11512.5|11509.5|11506.7|25
1654074360000|2022-06-01 09:06:00|11514.3|11511.5|11517.3|11514.5|11517.8|11515|11513.3|11510.5|21
1654074370000|2022-06-01 09:06:10|11518.1|11514.1|11519.3|11516.5|11520.8|11518|11516.7|11513.9|24
1654074380000|2022-06-01 09:06:20|11519|11516.2|11520|11517.2|11520|11517.2|11518.3|11515.5|13
1654074390000|2022-06-01 09:06:30|11520.3|11517.5|11520.3|11517.5|11520.5|11517.7|11518.5|11515.6|17
1654074400000|2022-06-01 09:06:40|11519.7|11516.9|11521.6|11517.6|11523.4|11520.5|11519.5|11516.7|39
1654074410000|2022-06-01 09:06:50|11521.4|11517.4|11516.5|11513.7|11521.4|11518.5|11516.5|11513.4|16
1654074420000|2022-06-01 09:07:00|11516.3|11513.5|11518.8|11516|11520.1|11517|11516.3|11513.5|26
1654074430000|2022-06-01 09:07:10|11519|11516.2|11513.3|11510.5|11521.3|11518.5|11512.3|11509.5|36
1654074440000|2022-06-01 09:07:20|11513.8|11511|11513.3|11510.5|11515.3|11512.5|11512.3|11509.5|7
1654074450000|2022-06-01 09:07:30|11512.7|11509.9|11508.8|11506|11512.7|11509.9|11506.5|11503.7|47
1654074460000|2022-06-01 09:07:40|11509.8|11507|11511.8|11509|11511.8|11509|11506.3|11503.5|25
1654074470000|2022-06-01 09:07:50|11510.7|11507.9|11507.3|11504.5|11511.8|11509|11507.3|11504.1|8
1654074480000|2022-06-01 09:08:00|11507.7|11504.9|11513.3|11510.5|11513.8|11511|11507.7|11504.9|14
1654074490000|2022-06-01 09:08:10|11511.3|11508.5|11515.5|11512.7|11516.6|11513.5|11510.3|11507.5|11
1654074500000|2022-06-01 09:08:20|11515.8|11513|11512.3|11509.5|11516.3|11513.5|11511|11508.1|9
1654074510000|2022-06-01 09:08:30|11513.9|11511.1|11513.3|11510.5|11513.9|11511.1|11511.3|11508.4|13
1654074520000|2022-06-01 09:08:40|11513.8|11511|11509.3|11506.5|11514|11511.2|11509|11506.2|17
1654074530000|2022-06-01 09:08:50|11509.8|11507|11510.8|11508|11511.3|11508.5|11509.8|11507|8
1654074540000|2022-06-01 09:09:00|11511|11508.2|11508.3|11505.5|11512.8|11510|11508|11505.2|19
1654074550000|2022-06-01 09:09:10|11507.3|11504.5|11508.3|11505.5|11509.4|11506|11506.5|11503.7|11
1654074560000|2022-06-01 09:09:20|11508.8|11506|11509.3|11506.5|11509.3|11506.5|11508.3|11505.5|6
1654074570000|2022-06-01 09:09:30|11508.7|11505.9|11509.3|11506.5|11509.3|11506.5|11508.3|11505.5|2
1654074580000|2022-06-01 09:09:40|11510.3|11507.5|11508.3|11505.5|11510.3|11507.5|11507.3|11504.5|24
1654074590000|2022-06-01 09:09:50|11508|11505.2|11508.3|11505.5|11508.3|11505.5|11507.3|11504.5|2
1654074600000|2022-06-01 09:10:00|11508.8|11506|11509.3|11506.5|11510.8|11508|11508.7|11505.9|33
1654074610000|2022-06-01 09:10:10|11508.7|11505.9|11508.2|11505.4|11509.3|11506.5|11506.3|11503.5|6
1654074620000|2022-06-01 09:10:20|11508.5|11505.7|11500.2|11497.4|11509.2|11506.4|11499.7|11496.9|35
1654074630000|2022-06-01 09:10:30|11500.8|11498|11501|11498.2|11501.5|11498.7|11497.7|11494.9|20
1654074640000|2022-06-01 09:10:40|11501.8|11499|11506.7|11503.9|11506.7|11503.9|11501.8|11499|25
1654074650000|2022-06-01 09:10:50|11506.2|11503.4|11506.2|11503.4|11506.7|11503.9|11506.2|11503.4|2
1654074660000|2022-06-01 09:11:00|11506|11503.2|11508|11505.2|11510.2|11507.4|11506|11503.2|14
1654074670000|2022-06-01 09:11:10|11508.2|11505.4|11506.5|11503.7|11508.2|11505.4|11505.5|11502.1|4
1654074680000|2022-06-01 09:11:20|11507|11504.2|11509.2|11506.4|11513.7|11510.9|11507|11504.2|29
1654074690000|2022-06-01 09:11:30|11510.2|11507.4|11513.8|11511|11514|11511.2|11509.2|11506.4|24
1654074700000|2022-06-01 09:11:40|11512.8|11510|11515.8|11513|11515.8|11513|11512.8|11510|3
1654074710000|2022-06-01 09:11:50|11515|11512.2|11514.8|11512|11516.3|11513.5|11512.2|11509.4|6
1654074720000|2022-06-01 09:12:00|11514.2|11511.4|11509.7|11506.9|11514.9|11512|11508.7|11505.9|20
1654074730000|2022-06-01 09:12:10|11509.2|11506.4|11506.5|11503.7|11509.7|11506.9|11505.5|11502.7|25
1654074740000|2022-06-01 09:12:20|11506.2|11503.4|11508.2|11505.4|11508.2|11505.4|11506.2|11503.4|9
1654074750000|2022-06-01 09:12:30|11508.6|11504.6|11509.2|11506.4|11509.7|11506.9|11507.2|11504.1|4
1654074760000|2022-06-01 09:12:40|11509|11506.2|11509|11506.2|11509.2|11506.4|11508.2|11505.4|1
1654074770000|2022-06-01 09:12:50|11508.2|11505.4|11509|11506.2|11511.2|11508.4|11508.2|11505.4|9
1654074780000|2022-06-01 09:13:00|11508.2|11505.4|11509|11506.2|11509|11506.2|11507.7|11504.9|4
1654074790000|2022-06-01 09:13:10|11511.7|11508.9|11507.8|11505|11512.5|11509.7|11507.3|11504.5|23
1654074800000|2022-06-01 09:13:20|11507.5|11504.7|11504.8|11502|11508.9|11505.7|11504.8|11502|9
1654074810000|2022-06-01 09:13:30|11504.5|11501.7|11506.8|11504|11506.9|11504|11504.5|11501.7|2
1654074820000|2022-06-01 09:13:40|11507.3|11504.5|11511.8|11509|11511.8|11509|11507.3|11504.5|8
1654074830000|2022-06-01 09:13:50|11510.7|11507.9|11508.8|11506|11510.7|11507.9|11508.8|11506|7
1654074840000|2022-06-01 09:14:00|11509.3|11506.5|11510.8|11508|11511.8|11509|11508.8|11506|11
1654074850000|2022-06-01 09:14:10|11510.5|11507.7|11511.3|11508.5|11511.8|11509|11509.8|11507|11
1654074860000|2022-06-01 09:14:20|11511.8|11509|11505.8|11503|11512.5|11509.7|11504.8|11502|12
1654074870000|2022-06-01 09:14:30|11504.3|11501.5|11505.8|11503|11506.1|11503|11502.8|11500|8
1654074880000|2022-06-01 09:14:40|11506|11503.2|11506.3|11503.5|11507.8|11505|11505.8|11503|3
1654074890000|2022-06-01 09:14:50|11506.8|11504|11506.8|11504|11507.5|11504.7|11505.8|11503|6
1654074900000|2022-06-01 09:15:00|11507.6|11503.6|11509.3|11506.5|11509.3|11506.5|11506.8|11503.6|7
1654074910000|2022-06-01 09:15:10|11508.8|11506|11509.3|11506.5|11509.3|11506.5|11508.8|11506|0
1654074920000|2022-06-01 09:15:20|11509.5|11506.7|11507.8|11505|11509.8|11507|11507.3|11504.5|9
1654074930000|2022-06-01 09:15:30|11507.3|11504.5|11507.8|11505|11507.8|11505|11506.8|11504|1
1654074940000|2022-06-01 09:15:40|11508.3|11505.5|11505.2|11502.4|11510.2|11507.4|11504.7|11501.9|19
1654074950000|2022-06-01 09:15:50|11505.8|11503|11503.7|11500.9|11506.7|11503.9|11502.7|11499.9|6
1654074960000|2022-06-01 09:16:00|11504.3|11501.5|11511.2|11508.4|11514.2|11511.4|11504.3|11501.5|29
1654074970000|2022-06-01 09:16:10|11510.7|11507.9|11510.7|11507.9|11511.8|11509|11509.2|11506.4|8
1654074980000|2022-06-01 09:16:20|11511.6|11507.6|11510.5|11507.7|11511.8|11508.9|11510.2|11507.4|2
1654074990000|2022-06-01 09:16:30|11510.7|11507.9|11510.7|11507.9|11510.7|11507.9|11509.7|11506.9|1
1654075000000|2022-06-01 09:16:40|11510.5|11507.7|11508|11505.2|11510.5|11507.7|11507|11504.2|9
1654075010000|2022-06-01 09:16:50|11508.2|11505.4|11511|11508.2|11511.5|11508.7|11508|11505.2|12
1654075020000|2022-06-01 09:17:00|11511.2|11508.4|11513.2|11510.4|11513.7|11510.9|11510|11507.1|5
1654075030000|2022-06-01 09:17:10|11513|11510.2|11513.5|11510.7|11513.5|11510.7|11513|11510.2|3
1654075040000|2022-06-01 09:17:20|11514|11511.2|11515.2|11512.4|11516|11513.2|11513|11509.8|21
1654075050000|2022-06-01 09:17:30|11515|11512.2|11512|11509.2|11515|11512.2|11511|11508.1|17
1654075060000|2022-06-01 09:17:40|11512.5|11509.7|11515|11512.2|11515|11512.2|11512|11509.2|2
1654075070000|2022-06-01 09:17:50|11513.4|11510.6|11515|11512.2|11516|11513.2|11513.4|11510.6|4
1654075080000|2022-06-01 09:18:00|11515.5|11512.7|11516.5|11513.7|11519.7|11516.9|11515.5|11512.7|23
1654075090000|2022-06-01 09:18:10|11516.2|11513.4|11517.2|11514.4|11518|11515.2|11515.7|11512.3|10
1654075100000|2022-06-01 09:18:20|11517.7|11514.9|11520.5|11517.7|11524.5|11521.7|11517|11514.2|82
1654075110000|2022-06-01 09:18:30|11520.2|11517.4|11520|11517.2|11520.5|11517.7|11519.7|11516.9|12
1654075120000|2022-06-01 09:18:40|11520.2|11517.4|11515.2|11512.4|11521|11518.2|11514.5|11511.7|47
1654075130000|2022-06-01 09:18:50|11516.1|11512.1|11517.5|11514.7|11521|11518.2|11515.5|11512.1|36
1654075140000|2022-06-01 09:19:00|11517|11514.2|11517|11514.2|11519|11516.2|11513.2|11510.4|18
1654075150000|2022-06-01 09:19:10|11517.5|11514.7|11520.7|11517.9|11520.7|11517.9|11517.5|11514.7|9
1654075160000|2022-06-01 09:19:20|11520.2|11517.4|11521.5|11518.7|11521.5|11518.7|11520.2|11517.4|4
1654075170000|2022-06-01 09:19:30|11522|11519.2|11521.5|11518.7|11524|11521.2|11521|11518.2|10
1654075180000|2022-06-01 09:19:40|11521.2|11518.4|11518|11515.2|11521.2|11518.4|11518|11515.2|4
1654075190000|2022-06-01 09:19:50|11517.7|11514.9|11516.2|11513.4|11517.7|11514.9|11514.2|11511.1|16
1654075200000|2022-06-01 09:20:00|11515.7|11512.9|11513.2|11510.4|11516.1|11513.2|11512.4|11509.6|13
1654075210000|2022-06-01 09:20:10|11512.6|11509.8|11514.2|11511.4|11514.9|11512.1|11512.6|11509.8|15
1654075220000|2022-06-01 09:20:20|11515.5|11512.7|11515.2|11512.4|11515.9|11513.1|11514.2|11511.4|5
1654075230000|2022-06-01 09:20:30|11514.9|11512.1|11513.9|11511.1|11515.2|11512.4|11513.9|11511.1|2
1654075240000|2022-06-01 09:20:40|11514.7|11511.9|11515.2|11512.4|11515.7|11512.9|11513.9|11511.1|7
1654075250000|2022-06-01 09:20:50|11515.9|11513.1|11515.2|11512.4|11515.9|11513.1|11514.7|11511.9|16
1654075260000|2022-06-01 09:21:00|11516.2|11513.4|11528.2|11525.4|11530.2|11527.4|11516.2|11513.4|83
1654075270000|2022-06-01 09:21:10|11528.5|11525.7|11520.2|11517.4|11530.5|11527.7|11519.7|11516.9|44
1654075280000|2022-06-01 09:21:20|11521|11517|11523.7|11520.9|11523.9|11521.1|11520.2|11517|10
1654075290000|2022-06-01 09:21:30|11522.9|11520.1|11523.2|11520.4|11524.2|11521.4|11522.7|11519.9|4
1654075300000|2022-06-01 09:21:40|11522.9|11520.1|11516.9|11514.1|11523.2|11520.4|11516.9|11514.1|13
1654075310000|2022-06-01 09:21:50|11516.7|11513.9|11525.2|11522.4|11525.2|11522.4|11516.7|11513.9|9
1654075320000|2022-06-01 09:22:00|11525.7|11522.9|11528.2|11525.4|11528.9|11526.1|11525.2|11522.4|26
1654075330000|2022-06-01 09:22:10|11527.9|11525.1|11526.7|11523.9|11527.9|11525.1|11525.7|11522.9|4
1654075340000|2022-06-01 09:22:20|11526.9|11524.1|11529.9|11527.1|11530|11527.1|11526.7|11523.9|6
1654075350000|2022-06-01 09:22:30|11529.7|11526.9|11526.2|11523.4|11529.9|11527.1|11526.2|11523|12
1654075360000|2022-06-01 09:22:40|11525.9|11523.1|11528.2|11525.4|11529.2|11526.4|11525.2|11522.4|7
1654075370000|2022-06-01 09:22:50|11528.4|11525.6|11529.9|11527.1|11529.9|11527.1|11528.4|11525.6|1
1654075380000|2022-06-01 09:23:00|11530.2|11527.4|11532.2|11529.4|11533.2|11530.4|11528.7|11525.9|43
1654075390000|2022-06-01 09:23:10|11532.7|11529.9|11530.2|11527.4|11533.2|11530.4|11529.4|11526.6|11
1654075400000|2022-06-01 09:23:20|11529.7|11526.9|11530.2|11527.4|11531.9|11529.1|11529.2|11526.4|13
1654075410000|2022-06-01 09:23:30|11529.7|11526.9|11530.7|11527.9|11531.2|11528.4|11528.4|11525.6|7
1654075420000|2022-06-01 09:23:40|11530.9|11528.1|11529.9|11527.1|11531.2|11528.4|11528.2|11525.4|19
1654075430000|2022-06-01 09:23:50|11528.9|11526.1|11528.7|11525.9|11529.7|11526.9|11527.4|11524.6|5
1654075440000|2022-06-01 09:24:00|11528.9|11526.1|11528.2|11525.4|11532.9|11530.1|11528.2|11525.4|17
1654075450000|2022-06-01 09:24:10|11527.9|11525.1|11527.7|11524.9|11527.9|11525.1|11527.7|11524.9|1
1654075460000|2022-06-01 09:24:20|11528.2|11525.4|11529.4|11526.6|11532.2|11529.4|11528.2|11525.4|49
1654075470000|2022-06-01 09:24:30|11529.9|11527.1|11528.4|11525.6|11530.3|11527.1|11528.4|11525.6|2
1654075480000|2022-06-01 09:24:40|11528.2|11525.4|11526.7|11523.9|11529.7|11526.9|11526.7|11523.9|32
1654075490000|2022-06-01 09:24:50|11525.7|11522.9|11527.1|11524.3|11529.6|11526.8|11525.1|11522.3|16
1654075500000|2022-06-01 09:25:00|11527.7|11524.9|11529.1|11526.3|11532.4|11529.6|11527.7|11524.9|31
1654075510000|2022-06-01 09:25:10|11529.5|11525.5|11530.1|11527.3|11530.1|11527.3|11528.9|11525.2|2
1654075520000|2022-06-01 09:25:20|11530.9|11528.1|11531.1|11528.3|11533.2|11530.4|11530.6|11527.8|11
1654075530000|2022-06-01 09:25:30|11531.4|11528.6|11533.7|11530.9|11534.7|11531.9|11531.4|11528.6|34
1654075540000|2022-06-01 09:25:40|11533.9|11531.1|11532.1|11529.3|11533.9|11531.1|11531.6|11528.8|8
1654075550000|2022-06-01 09:25:50|11531.6|11528.8|11529.2|11526.4|11532.6|11529.8|11529.1|11526.3|7
1654075560000|2022-06-01 09:26:00|11529.4|11526.6|11531.9|11529.1|11531.9|11529.1|11529.4|11526.6|29
1654075570000|2022-06-01 09:26:10|11532.2|11529.4|11533.1|11530.3|11533.1|11530.3|11530.1|11527.3|14
1654075580000|2022-06-01 09:26:20|11533.2|11530.4|11531.6|11528.8|11533.6|11530.8|11530.1|11527.3|15
1654075590000|2022-06-01 09:26:30|11531.2|11528.4|11527.1|11524.3|11531.2|11528.4|11526.6|11523.8|23
1654075600000|2022-06-01 09:26:40|11526.9|11524.1|11525.6|11522.8|11527.1|11524.3|11525.6|11522.8|5
1654075610000|2022-06-01 09:26:50|11525.9|11523.1|11524.1|11521.3|11527.1|11524.3|11524.1|11521.3|26
1654075620000|2022-06-01 09:27:00|11524.6|11521.8|11526.1|11523.3|11527.6|11524.8|11524.1|11521.3|12
1654075630000|2022-06-01 09:27:10|11526.7|11523.9|11527.1|11524.3|11527.1|11524.3|11525.4|11522.6|7
1654075640000|2022-06-01 09:27:20|11526.9|11524.1|11522.6|11519.8|11526.9|11524.1|11520.6|11517.8|28
1654075650000|2022-06-01 09:27:30|11523.1|11520.3|11523.1|11520.3|11523.6|11520.8|11522.1|11519.3|16
1654075660000|2022-06-01 09:27:40|11523.6|11520.8|11523.9|11521.1|11523.9|11521.1|11521.6|11518.8|24
1654075670000|2022-06-01 09:27:50|11524.4|11521.6|11522.6|11519.8|11524.4|11521.6|11522.4|11519.6|7
1654075680000|2022-06-01 09:28:00|11521.6|11518.8|11524.4|11521.6|11525.6|11522.8|11521.6|11518.8|9
1654075690000|2022-06-01 09:28:10|11523.3|11520.5|11519.6|11516.8|11523.3|11520.5|11519.1|11516.3|13
1654075700000|2022-06-01 09:28:20|11520.1|11517.3|11518.6|11515.8|11520.5|11517.3|11518.1|11515.3|9
1654075710000|2022-06-01 09:28:30|11519.6|11516.8|11518.6|11515.8|11520.4|11517.6|11518.6|11515.8|11
1654075720000|2022-06-01 09:28:40|11517.8|11515|11513.6|11510.8|11517.8|11515|11511.6|11508.8|117
1654075730000|2022-06-01 09:28:50|11514.1|11511.3|11510.6|11507.8|11514.1|11511.3|11509.1|11506.3|19
1654075740000|2022-06-01 09:29:00|11510.9|11508.1|11508.6|11505.8|11513.1|11510.3|11508.6|11505.8|34
1654075750000|2022-06-01 09:29:10|11508.9|11506.1|11509.6|11506.8|11510.1|11507.3|11507.6|11504.8|16
1654075760000|2022-06-01 09:29:20|11510.7|11507.9|11508.6|11505.8|11512.1|11509.3|11508.6|11505.8|17
1654075770000|2022-06-01 09:29:30|11508.3|11505.5|11506.6|11503.8|11508.3|11505.5|11506.6|11503.8|2
1654075780000|2022-06-01 09:29:40|11507.1|11504.3|11508.3|11505.5|11509.1|11506.3|11507.1|11504.3|12
1654075790000|2022-06-01 09:29:50|11508.6|11505.8|11507.1|11504.3|11508.6|11505.8|11507|11504.2|9
1654075800000|2022-06-01 09:30:00|11506.8|11504|11509.6|11506.8|11512.1|11509.3|11505.6|11502.8|36
1654075810000|2022-06-01 09:30:10|11509.8|11507|11510.6|11507.8|11511.1|11508.3|11509.8|11507|6
1654075820000|2022-06-01 09:30:20|11510.3|11507.5|11511.1|11508.3|11511.1|11508.3|11507.1|11504.3|8
1654075830000|2022-06-01 09:30:30|11510.8|11508|11508.6|11505.8|11511.1|11508.3|11507.6|11504.8|3
1654075840000|2022-06-01 09:30:40|11508.8|11506|11510.3|11507.5|11510.8|11508|11507.6|11504.8|14
1654075850000|2022-06-01 09:30:50|11510.1|11507.3|11516.1|11513.3|11517.8|11515|11510.1|11507.3|21
1654075860000|2022-06-01 09:31:00|11515.8|11513|11519.3|11516.5|11521.1|11518.3|11515.6|11512.8|38
1654075870000|2022-06-01 09:31:10|11519.6|11516.8|11515.1|11512.3|11519.6|11516.8|11514.3|11510.9|12
1654075880000|2022-06-01 09:31:20|11514.8|11512|11515.6|11512.8|11516.6|11513.8|11514|11511.2|19
1654075890000|2022-06-01 09:31:30|11515.1|11512.3|11515.1|11512.3|11515.1|11512.3|11514.8|11512|1
1654075900000|2022-06-01 09:31:40|11515.6|11512.8|11515.1|11512.3|11516.6|11513.8|11515.1|11512.3|7
1654075910000|2022-06-01 09:31:50|11515.3|11512.5|11519.8|11517|11520.6|11517.8|11515.3|11512.5|6
1654075920000|2022-06-01 09:32:00|11520.1|11517.3|11524.8|11522|11525.1|11522.3|11519.6|11516.8|48
1654075930000|2022-06-01 09:32:10|11526.1|11523.3|11524.8|11522|11526.1|11523.3|11523.3|11520.5|11
1654075940000|2022-06-01 09:32:20|11524.6|11521.8|11518.6|11515.8|11524.6|11521.8|11517.6|11514.8|29
1654075950000|2022-06-01 09:32:30|11518.8|11516|11521.3|11518.5|11522.1|11519.3|11518.6|11515.8|7
1654075960000|2022-06-01 09:32:40|11521.1|11518.3|11518.6|11515.8|11521.1|11518.3|11518.6|11515.8|14
1654075970000|2022-06-01 09:32:50|11518.8|11516|11517.6|11514.8|11520.1|11517.3|11517.3|11514.5|4
1654075980000|2022-06-01 09:33:00|11517|11514.2|11518.1|11515.3|11518.8|11516|11515.1|11512.3|15
1654075990000|2022-06-01 09:33:10|11518.6|11515.8|11516.6|11513.8|11518.7|11515.8|11516.6|11513.8|2
1654076000000|2022-06-01 09:33:20|11517.1|11514.3|11517.1|11514.3|11517.6|11514.8|11516.6|11513.8|1
1654076010000|2022-06-01 09:33:30|11516.6|11513.8|11514.6|11511.8|11516.6|11513.8|11514.1|11511.3|2
1654076020000|2022-06-01 09:33:40|11514.3|11511.5|11510|11507.2|11514.6|11511.8|11508.5|11505.7|26
1654076030000|2022-06-01 09:33:50|11510.3|11507.5|11510|11507.2|11511|11508.2|11509|11506.2|2
1654076040000|2022-06-01 09:34:00|11509.5|11506.7|11512|11509.2|11512.1|11509.3|11509.5|11506.1|1
1654076050000|2022-06-01 09:34:10|11512.6|11509.8|11510|11507.2|11512.6|11509.8|11510|11507.2|5
1654076060000|2022-06-01 09:34:20|11510.5|11507.7|11511|11508.2|11511|11508.2|11510|11507.2|4
1654076070000|2022-06-01 09:34:30|11511.5|11508.7|11512.5|11509.7|11514.1|11511.2|11511.5|11508.7|6
1654076080000|2022-06-01 09:34:40|11512.3|11509.5|11511|11508.2|11513|11510.2|11510.5|11507.7|9
1654076090000|2022-06-01 09:34:50|11510.8|11508|11510|11507.2|11511.5|11508.7|11509|11506.2|8
1654076100000|2022-06-01 09:35:00|11509.5|11506.7|11512|11509.2|11513.1|11510.2|11509|11506.2|17
1654076110000|2022-06-01 09:35:10|11511.7|11508.9|11510.5|11507.7|11512|11509.2|11510.5|11507.7|8
1654076120000|2022-06-01 09:35:20|11510|11507.2|11507|11504.2|11510|11507.2|11507|11504.2|31
1654076130000|2022-06-01 09:35:30|11508.1|11504.1|11509|11506.2|11510|11507.2|11507.5|11504.1|11
1654076140000|2022-06-01 09:35:40|11509.3|11506.5|11505|11502.2|11512.5|11509.7|11503.5|11500.7|27
1654076150000|2022-06-01 09:35:50|11505.3|11502.5|11501.5|11498.7|11505.3|11502.5|11501|11498.2|24
1654076160000|2022-06-01 09:36:00|11501.2|11498.4|11501.2|11498.4|11502.7|11499.9|11501|11498.2|31
1654076170000|2022-06-01 09:36:10|11501.5|11498.7|11502.5|11499.7|11502.5|11499.7|11501|11498.2|9
1654076180000|2022-06-01 09:36:20|11502.7|11499.9|11502|11499.2|11503.2|11500.4|11501.5|11498.7|19
1654076190000|2022-06-01 09:36:30|11501.7|11498.9|11500|11497.2|11501.7|11498.9|11500|11497.2|24
1654076200000|2022-06-01 09:36:40|11500.5|11497.7|11494.5|11491.7|11500.5|11497.7|11494|11491.2|84
1654076210000|2022-06-01 09:36:50|11495.3|11491.3|11494.5|11491.7|11495.6|11492.2|11493.2|11490.4|6
1654076220000|2022-06-01 09:37:00|11494.7|11491.9|11496|11493.2|11496.5|11493.7|11494.2|11491.4|22
1654076230000|2022-06-01 09:37:10|11496.5|11493.7|11499|11496.2|11499|11496.2|11496|11493.2|14
1654076240000|2022-06-01 09:37:20|11498|11495.2|11499|11496.2|11503.3|11500.5|11497|11494.2|21
1654076250000|2022-06-01 09:37:30|11499.9|11495.9|11497|11494.2|11502|11499.2|11497|11494.2|4
1654076260000|2022-06-01 09:37:40|11498|11495.2|11504|11501.2|11504|11501.2|11498|11495.2|3
1654076270000|2022-06-01 09:37:50|11503.7|11500.9|11505.2|11502.4|11505.5|11502.7|11503.5|11500.7|4
1654076280000|2022-06-01 09:38:00|11505|11502.2|11506|11503.2|11507|11504.2|11504.7|11501.9|15
1654076290000|2022-06-01 09:38:10|11505.8|11501.8|11506.7|11503.9|11507|11504.2|11503.2|11500.4|9
1654076300000|2022-06-01 09:38:20|11506.2|11503.4|11506|11503.2|11508|11505.2|11505.5|11502.7|19
1654076310000|2022-06-01 09:38:30|11506.3|11502.3|11507.5|11504.7|11508.5|11505.7|11505|11502.2|5
1654076320000|2022-06-01 09:38:40|11506.9|11504.1|11509|11506.2|11509.5|11506.7|11506.9|11504.1|8
1654076330000|2022-06-01 09:38:50|11509.3|11506.5|11507|11504.2|11509.3|11506.5|11506.5|11503.7|7
1654076340000|2022-06-01 09:39:00|11507.2|11504.4|11506|11503.2|11507.2|11504.4|11505|11502.2|1
1654076350000|2022-06-01 09:39:10|11505.2|11502.4|11505|11502.2|11505.2|11502.4|11503.2|11500.4|6
1654076360000|2022-06-01 09:39:20|11504.5|11501.7|11504.2|11501.4|11507|11504.2|11504.2|11501.1|7
1654076370000|2022-06-01 09:39:30|11504.5|11501.7|11509|11506.2|11509|11506.2|11504.5|11501.7|4
1654076380000|2022-06-01 09:39:40|11508.5|11505.7|11507.5|11504.7|11509|11506.2|11506.9|11504.1|12
1654076390000|2022-06-01 09:39:50|11506.7|11503.9|11504.7|11501.9|11507.5|11504.7|11504.7|11501.9|20
1654076400000|2022-06-01 09:40:00|11504.5|11501.7|11502.5|11499.7|11504.7|11501.9|11501.7|11498.9|22
1654076410000|2022-06-01 09:40:10|11502.7|11499.9|11503|11500.2|11504|11501.2|11502|11499.2|7
1654076420000|2022-06-01 09:40:20|11502.4|11499.6|11503|11500.2|11503|11500.2|11502|11498.8|6
1654076430000|2022-06-01 09:40:30|11503.5|11500.7|11503|11500.2|11504.5|11501.7|11503|11500.2|3
1654076440000|2022-06-01 09:40:40|11503.8|11501|11505|11502.2|11505|11502.2|11503.8|11501|7
1654076450000|2022-06-01 09:40:50|11506|11503.2|11503|11500.2|11507.5|11504.7|11503|11500.2|25
1654076460000|2022-06-01 09:41:00|11502.5|11499.7|11504|11501.2|11504.5|11501.7|11501.5|11498.7|8
1654076470000|2022-06-01 09:41:10|11506.5|11503.7|11507|11504.2|11507|11504.2|11505.5|11502.7|7
1654076480000|2022-06-01 09:41:20|11507.3|11503.3|11507|11504.2|11507.3|11504.2|11505.5|11502.7|1
1654076490000|2022-06-01 09:41:30|11506.5|11503.7|11509.5|11506.7|11512.5|11509.7|11506.5|11503.7|26
1654076500000|2022-06-01 09:41:40|11508.5|11505.7|11507|11504.2|11508.5|11505.7|11507|11504.2|6
1654076510000|2022-06-01 09:41:50|11507.4|11504.6|11509.5|11506.7|11511.1|11508.2|11507.4|11504.6|7
1654076520000|2022-06-01 09:42:00|11509|11506.2|11509|11506.2|11509|11506.2|11508|11505.2|6
1654076530000|2022-06-01 09:42:10|11509.7|11506.9|11514.5|11511.7|11515.8|11513|11509.7|11506.9|28
1654076540000|2022-06-01 09:42:20|11514.4|11511.6|11514|11511.2|11514.4|11511.6|11512.5|11509.7|7
1654076550000|2022-06-01 09:42:30|11515|11512.2|11517|11514.2|11518|11515.2|11513.5|11510.7|11
1654076560000|2022-06-01 09:42:40|11517.5|11514.7|11520|11517.2|11521.1|11518.2|11517.5|11514.7|46
1654076570000|2022-06-01 09:42:50|11519.5|11516.7|11516|11513.2|11519.5|11516.7|11514.7|11511.9|17
1654076580000|2022-06-01 09:43:00|11516.2|11513.4|11519.7|11516.9|11521.3|11518.2|11516|11513.1|9
1654076590000|2022-06-01 09:43:10|11519|11516.2|11519.2|11516.4|11519.3|11516.4|11518.2|11515.3|2
1654076600000|2022-06-01 09:43:20|11519|11516.2|11521|11518.2|11523.5|11520.7|11518|11515.2|35
1654076610000|2022-06-01 09:43:30|11521.2|11518.4|11521.5|11518.7|11523|11520.2|11520.5|11517.4|13
1654076620000|2022-06-01 09:43:40|11521.2|11518.4|11520.5|11517.7|11521.5|11518.7|11520.5|11517.7|12
1654076630000|2022-06-01 09:43:50|11520.8|11518|11520.5|11517.7|11521|11518.2|11520.5|11517.7|5
1654076640000|2022-06-01 09:44:00|11520.8|11518|11526|11523.2|11526|11523.2|11520|11517.2|21
1654076650000|2022-06-01 09:44:10|11526.5|11523.7|11528.6|11524.6|11529.4|11526.6|11526.5|11523.7|45
1654076660000|2022-06-01 09:44:20|11528.5|11525.7|11527.5|11524.7|11528.5|11525.7|11526.9|11524.1|10
1654076670000|2022-06-01 09:44:30|11528|11525.2|11532.7|11529.9|11534.7|11531.9|11527.5|11524.7|120
1654076680000|2022-06-01 09:44:40|11533.2|11530.4|11531.5|11528.7|11533.5|11530.7|11531.5|11528.7|23
1654076690000|2022-06-01 09:44:50|11532|11529.2|11533|11530.2|11534.5|11531.7|11531.5|11528.3|50
1654076700000|2022-06-01 09:45:00|11532.7|11529.9|11530.5|11527.7|11533.2|11530.4|11529.5|11526.7|14
1654076710000|2022-06-01 09:45:10|11531|11528.2|11532|11529.2|11532.7|11529.9|11531|11528.2|15
1654076720000|2022-06-01 09:45:20|11531.7|11528.9|11527.5|11524.7|11531.7|11528.9|11527.5|11524.7|12
1654076730000|2022-06-01 09:45:30|11527.2|11524.4|11526.2|11523.4|11527.2|11524.4|11525.2|11522.4|9
1654076740000|2022-06-01 09:45:40|11526|11523.2|11524.7|11521.9|11526|11523.2|11523|11520.2|36
1654076750000|2022-06-01 09:45:50|11524.5|11521.7|11524.5|11521.7|11524.5|11521.7|11524|11521.2|5
1654076760000|2022-06-01 09:46:00|11525.4|11522.6|11524.5|11521.7|11526.2|11523.4|11524.5|11521.7|28
1654076770000|2022-06-01 09:46:10|11524.7|11521.9|11515.4|11512.6|11524.7|11521.9|11514.2|11511.4|41
1654076780000|2022-06-01 09:46:20|11515.2|11512.4|11514.7|11511.9|11515.2|11512.4|11512.9|11510.1|8
1654076790000|2022-06-01 09:46:30|11514.4|11511.6|11511.9|11509.1|11514.4|11511.6|11511.9|11509.1|12
1654076800000|2022-06-01 09:46:40|11512.4|11509.6|11513.9|11511.1|11513.9|11511.1|11512.2|11509.4|20
1654076810000|2022-06-01 09:46:50|11512.9|11510.1|11510.9|11508.1|11513.3|11510.1|11510.9|11507.8|12
1654076820000|2022-06-01 09:47:00|11509.7|11506.9|11512.9|11510.1|11512.9|11510.1|11509.7|11506.9|18
1654076830000|2022-06-01 09:47:10|11513.5|11510.7|11515.9|11513.1|11517.4|11514.6|11513.4|11510.6|17
1654076840000|2022-06-01 09:47:20|11515.7|11512.9|11518.9|11516.1|11518.9|11516.1|11514.9|11512.1|16
1654076850000|2022-06-01 09:47:30|11518.7|11515.9|11514.9|11512.1|11518.7|11515.9|11512.9|11510.1|17
1654076860000|2022-06-01 09:47:40|11515.2|11512.4|11515.9|11513.1|11515.9|11513.1|11514.4|11511.6|6
1654076870000|2022-06-01 09:47:50|11515.4|11512.6|11512.2|11509.4|11515.9|11513.1|11512.2|11509.4|13
1654076880000|2022-06-01 09:48:00|11511.7|11508.9|11510.9|11508.1|11512.2|11509.4|11507.9|11505.1|24
1654076890000|2022-06-01 09:48:10|11512.4|11509.6|11510.9|11508.1|11513.9|11511.1|11509.9|11507.1|11
1654076900000|2022-06-01 09:48:20|11510.4|11507.6|11517.9|11515.1|11517.9|11515.1|11509.9|11507|13
1654076910000|2022-06-01 09:48:30|11517.6|11514.8|11517.9|11515.1|11518.9|11516.1|11517.1|11514.3|12
1654076920000|2022-06-01 09:48:40|11517.7|11514.9|11519.4|11516.6|11519.4|11516.6|11517.4|11514.6|2
1654076930000|2022-06-01 09:48:50|11519|11516.2|11517.9|11515.1|11519|11516.2|11517.9|11515.1|4
1654076940000|2022-06-01 09:49:00|11518.9|11516.1|11517.9|11515.1|11518.9|11516.1|11516.9|11514.1|6
1654076950000|2022-06-01 09:49:10|11517.6|11514.8|11519.9|11517.1|11521|11518.1|11517.4|11514.6|8
1654076960000|2022-06-01 09:49:20|11519.4|11516.6|11518.9|11516.1|11519.9|11517.1|11518.9|11515.8|2
1654076970000|2022-06-01 09:49:30|11516.9|11514.1|11517.9|11515.1|11517.9|11515.1|11516.9|11514.1|7
1654076980000|2022-06-01 09:49:40|11517.4|11514.6|11516.9|11514.1|11517.4|11514.6|11516.1|11513.3|1
1654076990000|2022-06-01 09:49:50|11517.8|11513.8|11519.7|11516.9|11520.2|11517.1|11517.8|11513.8|5
1654077000000|2022-06-01 09:50:00|11519.9|11517.1|11516.7|11513.9|11519.9|11517.1|11515.1|11512.3|23
1654077010000|2022-06-01 09:50:10|11515.9|11513.1|11516.7|11513.9|11517.2|11514.4|11515.4|11512.6|23
1654077020000|2022-06-01 09:50:20|11517.2|11514.4|11518.4|11515.6|11520.9|11518.1|11517.2|11514.4|11
1654077030000|2022-06-01 09:50:30|11517.9|11515.1|11518.9|11516.1|11519.9|11517.1|11517.4|11514.6|5
1654077040000|2022-06-01 09:50:40|11519.2|11516.4|11519.6|11516.8|11520.8|11517.1|11519.2|11516.4|0
1654077050000|2022-06-01 09:50:50|11519.4|11516.6|11528.2|11525.4|11528.2|11525.4|11519.4|11516.6|34
1654077060000|2022-06-01 09:51:00|11528.9|11526.1|11528.4|11525.6|11528.9|11526.1|11526.9|11524.1|9
1654077070000|2022-06-01 09:51:10|11528.9|11526.1|11527.4|11524.6|11529.9|11527.1|11527.4|11524.5|13
1654077080000|2022-06-01 09:51:20|11527.8|11523.8|11528.4|11525.6|11529.4|11526.6|11526.9|11523.8|12
1654077090000|2022-06-01 09:51:30|11527.9|11525.1|11536|11533.2|11537|11534.2|11527.4|11524.6|47
1654077100000|2022-06-01 09:51:40|11536.3|11532.3|11532.4|11529.6|11536.5|11533.7|11532.4|11529.6|13
1654077110000|2022-06-01 09:51:50|11532.7|11529.9|11525.7|11522.9|11532.7|11529.9|11525.2|11522.4|25
1654077120000|2022-06-01 09:52:00|11525.9|11523.1|11527.9|11525.1|11528.4|11525.6|11524.7|11521.8|11
1654077130000|2022-06-01 09:52:10|11527.7|11524.9|11528.4|11525.6|11528.4|11525.6|11527.4|11524.3|3
1654077140000|2022-06-01 09:52:20|11528.9|11526.1|11529.4|11526.6|11530.9|11528.1|11528.4|11525.6|13
1654077150000|2022-06-01 09:52:30|11528.9|11526.1|11528.4|11525.6|11528.9|11526.1|11528.4|11525.6|2
1654077160000|2022-06-01 09:52:40|11527.9|11525.1|11527.9|11525.1|11527.9|11525.1|11527.9|11525.1|1
1654077170000|2022-06-01 09:52:50|11527.4|11524.6|11527.4|11524.6|11527.7|11524.9|11526.9|11524.1|4
1654077180000|2022-06-01 09:53:00|11527.7|11524.9|11530.8|11526.8|11530.8|11527.2|11527.7|11524.9|13
1654077190000|2022-06-01 09:53:10|11531.1|11527.1|11529.2|11526.4|11531.1|11527.1|11527.9|11525.1|11
1654077200000|2022-06-01 09:53:20|11528.7|11525.9|11528.2|11525.4|11528.7|11525.9|11524.4|11521.6|5
1654077210000|2022-06-01 09:53:30|11528.4|11525.6|11526.4|11523.6|11528.4|11525.6|11526.4|11523.6|2
1654077220000|2022-06-01 09:53:40|11525.6|11522.8|11526.4|11523.6|11526.7|11523.6|11525.4|11522.6|4
1654077230000|2022-06-01 09:53:50|11526.7|11522.7|11525.6|11522.8|11527.6|11524.8|11525.6|11522.7|3
1654077240000|2022-06-01 09:54:00|11524.8|11522|11527.9|11525.1|11527.9|11525.1|11521.6|11518.8|28
1654077250000|2022-06-01 09:54:10|11527.5|11524.7|11526.4|11523.6|11527.5|11524.7|11524.4|11521.6|17
1654077260000|2022-06-01 09:54:20|11527.4|11524.6|11523.6|11520.8|11527.4|11524.6|11523.4|11520.6|7
1654077270000|2022-06-01 09:54:30|11523.1|11520.3|11522.9|11520.1|11523.6|11520.8|11521.9|11519.1|4
1654077280000|2022-06-01 09:54:40|11523.4|11520.6|11524.4|11521.6|11525.9|11523.1|11522.9|11520.1|15
1654077290000|2022-06-01 09:54:50|11525.3|11521.3|11523.4|11520.6|11525.9|11523.1|11522.4|11519.6|5
1654077300000|2022-06-01 09:55:00|11523.1|11520.3|11527.4|11524.6|11527.4|11524.6|11520.4|11517.6|19
1654077310000|2022-06-01 09:55:10|11527.7|11524.9|11526.4|11523.6|11527.9|11525.1|11526.4|11523.6|11
1654077320000|2022-06-01 09:55:20|11526.9|11524.1|11527.9|11525.1|11527.9|11525.1|11526.4|11523.6|2
1654077330000|2022-06-01 09:55:30|11528.9|11526.1|11528.4|11525.6|11529|11526.1|11528.2|11524.5|3
1654077340000|2022-06-01 09:55:40|11528.9|11526.1|11535.4|11532.6|11535.4|11532.6|11528.9|11526.1|21
1654077350000|2022-06-01 09:55:50|11535.7|11531.7|11534.4|11531.6|11535.7|11532.6|11533.9|11531.1|3
1654077360000|2022-06-01 09:56:00|11534.1|11531.3|11533.9|11531.1|11534.4|11531.6|11533.4|11530.6|2
1654077370000|2022-06-01 09:56:10|11533.6|11530.8|11537.4|11534.6|11537.6|11534.8|11532.9|11530.1|13
1654077380000|2022-06-01 09:56:20|11537.9|11535.1|11535.4|11532.6|11537.9|11535.1|11535.1|11532.3|18
1654077390000|2022-06-01 09:56:30|11536.9|11534.1|11535.9|11533.1|11538.4|11535.6|11535.4|11532.6|36
1654077400000|2022-06-01 09:56:40|11535.6|11532.8|11536.4|11533.6|11536.6|11533.8|11535.1|11532.3|10
1654077410000|2022-06-01 09:56:50|11535.9|11533.1|11537.4|11534.6|11538.4|11535.6|11535.4|11532.6|7
1654077420000|2022-06-01 09:57:00|11538.2|11535.4|11539.2|11536.4|11539.4|11536.6|11535.4|11532.6|40
1654077430000|2022-06-01 09:57:10|11539.4|11536.6|11542.4|11539.6|11542.9|11540.1|11539.4|11536.6|44
1654077440000|2022-06-01 09:57:20|11541.4|11538.6|11538.9|11536.1|11542.7|11539.9|11538.4|11535.6|20
1654077450000|2022-06-01 09:57:30|11539.4|11536.6|11540.4|11537.6|11542.2|11539.4|11538.4|11535.6|24
1654077460000|2022-06-01 09:57:40|11540.9|11538.1|11540.9|11538.1|11541.2|11538.4|11540.4|11537.6|7
1654077470000|2022-06-01 09:57:50|11540.6|11537.8|11540.4|11537.6|11540.7|11537.9|11540.4|11537.6|6
1654077480000|2022-06-01 09:58:00|11540.9|11538.1|11534.4|11531.6|11541.2|11538.4|11533.9|11531.1|34
1654077490000|2022-06-01 09:58:10|11534.1|11531.3|11534.2|11531.4|11535.3|11531.6|11532.9|11529.9|13
1654077500000|2022-06-01 09:58:20|11534.4|11531.6|11531.3|11528.5|11534.4|11531.6|11529.3|11526.5|46
1654077510000|2022-06-01 09:58:30|11531.6|11528.8|11533.3|11530.5|11533.6|11530.8|11531.6|11528.8|1
1654077520000|2022-06-01 09:58:40|11533.9|11531.1|11535.8|11533|11536.1|11533.3|11532.8|11530|26
1654077530000|2022-06-01 09:58:50|11536.1|11533.3|11532.6|11529.8|11536.3|11533.5|11531.8|11529|6
1654077540000|2022-06-01 09:59:00|11532.3|11529.5|11535.6|11532.8|11535.6|11532.8|11532.3|11529.5|20
1654077550000|2022-06-01 09:59:10|11535.3|11532.5|11534.4|11531.6|11535.6|11532.8|11532.6|11529.8|45
1654077560000|2022-06-01 09:59:20|11534.6|11531.8|11535.4|11532.6|11536.9|11534.1|11534.4|11531.5|9
1654077570000|2022-06-01 09:59:30|11534.4|11531.6|11533.4|11530.6|11535.1|11532.3|11532.4|11529.6|4
1654077580000|2022-06-01 09:59:40|11534.1|11531.3|11536.4|11533.6|11537.4|11534.6|11534.1|11531.3|9
1654077590000|2022-06-01 09:59:50|11536.1|11533.3|11535.9|11533.1|11536.9|11534.1|11535.9|11533.1|9
1654077600000|2022-06-01 10:00:00|11536.4|11533.6|11538.4|11535.6|11539.4|11536.6|11534.8|11532|25
1654077610000|2022-06-01 10:00:10|11538.9|11536.1|11540.1|11537.3|11540.2|11537.4|11538.9|11536.1|5
1654077620000|2022-06-01 10:00:20|11539.9|11537.1|11538.4|11535.6|11539.9|11537.1|11537.9|11535.1|5
1654077630000|2022-06-01 10:00:30|11538.9|11536.1|11537.9|11535.1|11539.4|11536.6|11537.9|11535.1|3
1654077640000|2022-06-01 10:00:40|11538.9|11536.1|11538.4|11535.6|11539.1|11536.3|11537.9|11535.1|4
1654077650000|2022-06-01 10:00:50|11538.1|11535.3|11534.9|11532.1|11538.4|11535.6|11534.9|11532.1|15
1654077660000|2022-06-01 10:01:00|11535.1|11532.3|11545.9|11543.1|11545.9|11543.1|11535.1|11532.3|156
1654077670000|2022-06-01 10:01:10|11546.2|11542.2|11543.4|11540.6|11546.2|11542.6|11536.9|11534.1|70
1654077680000|2022-06-01 10:01:20|11543.7|11540.9|11540.9|11538.1|11543.7|11540.9|11540.2|11537.4|22
1654077690000|2022-06-01 10:01:30|11540.6|11537.8|11540.9|11538.1|11541.2|11538.1|11540.4|11537.2|5
1654077700000|2022-06-01 10:01:40|11540.6|11537.8|11540.9|11538.1|11541.4|11538.6|11540.4|11537.6|5
1654077710000|2022-06-01 10:01:50|11541.2|11538.4|11541.6|11538.8|11544.2|11541.4|11541.2|11538.4|22
1654077720000|2022-06-01 10:02:00|11542.4|11539.6|11542.1|11539.3|11542.6|11539.8|11541.1|11538.3|17
1654077730000|2022-06-01 10:02:10|11541.6|11538.8|11542.1|11539.3|11543.4|11540.6|11540.4|11537.6|10
1654077740000|2022-06-01 10:02:20|11542.6|11539.8|11542.1|11539.3|11542.6|11539.8|11540.6|11537.8|11
1654077750000|2022-06-01 10:02:30|11542.4|11539.6|11543.1|11540.3|11543.6|11540.8|11541.6|11538.8|5
1654077760000|2022-06-01 10:02:40|11543.6|11540.8|11542.6|11539.8|11543.6|11540.8|11542.1|11539.3|4
1654077770000|2022-06-01 10:02:50|11542.9|11540.1|11543.9|11541.1|11544.4|11541.6|11542.9|11540.1|7
1654077780000|2022-06-01 10:03:00|11544.1|11541.3|11543.9|11541.1|11546.1|11543.3|11543.6|11540.8|19
1654077790000|2022-06-01 10:03:10|11543.6|11540.8|11543.1|11540.3|11545.7|11542.9|11543.1|11540.3|12
1654077800000|2022-06-01 10:03:20|11543.4|11540.6|11543.6|11540.8|11544.1|11541.3|11542.6|11539.8|6
1654077810000|2022-06-01 10:03:30|11542.6|11539.8|11546.4|11543.6|11546.6|11543.8|11542.3|11539.2|33
1654077820000|2022-06-01 10:03:40|11546.1|11543.3|11546.9|11544.1|11546.9|11544.1|11545.9|11543.1|9
1654077830000|2022-06-01 10:03:50|11547.1|11544.3|11545.9|11543.1|11547.1|11544.3|11545.9|11543.1|9
1654077840000|2022-06-01 10:04:00|11546.2|11543.4|11546.6|11543.8|11547|11544.1|11545.9|11542.7|17
1654077850000|2022-06-01 10:04:10|11547.2|11544.4|11546.9|11544.1|11548.1|11545.3|11545.9|11543.1|55
1654077860000|2022-06-01 10:04:20|11546.6|11543.8|11544.9|11542.1|11547.1|11544.3|11544.9|11542.1|43
1654077870000|2022-06-01 10:04:30|11544.6|11541.8|11543.9|11541.1|11544.9|11542.1|11543.3|11540.5|13
1654077880000|2022-06-01 10:04:40|11544.1|11541.3|11544.9|11542.1|11544.9|11542.1|11542.9|11540.1|6
1654077890000|2022-06-01 10:04:50|11545.4|11542.6|11543.3|11540.5|11545.4|11542.6|11543.1|11540.3|9
1654077900000|2022-06-01 10:05:00|11543.1|11540.3|11543.8|11541|11545|11542.1|11542.1|11539.3|6
1654077910000|2022-06-01 10:05:10|11543.9|11541.1|11545.4|11542.6|11545.4|11542.6|11543.1|11540.3|4
1654077920000|2022-06-01 10:05:20|11543.9|11541.1|11545.1|11542.3|11545.1|11542.3|11543.6|11540.8|4
1654077930000|2022-06-01 10:05:30|11545.4|11542.6|11545.9|11543.1|11545.9|11543.1|11544.9|11542.1|8
1654077940000|2022-06-01 10:05:40|11546.4|11543.6|11545.9|11543.1|11546.9|11544.1|11545.9|11543.1|10
1654077950000|2022-06-01 10:05:50|11545.6|11542.8|11545.4|11542.6|11547|11543.6|11542.9|11540.1|8
1654077960000|2022-06-01 10:06:00|11545.1|11542.3|11544.1|11541.3|11545.1|11542.3|11543.9|11541.1|3
1654077970000|2022-06-01 10:06:10|11543.9|11541.1|11545.4|11542.6|11545.9|11543.1|11543.4|11540.6|8
1654077980000|2022-06-01 10:06:20|11545.9|11543.1|11544.4|11541.6|11545.9|11543.1|11544.4|11541.6|12
1654077990000|2022-06-01 10:06:30|11543.9|11541.1|11542.9|11540.1|11544.9|11542.1|11541.9|11539.1|29
1654078000000|2022-06-01 10:06:40|11542.3|11539.5|11538.3|11535.5|11542.3|11539.5|11537.3|11534.5|34
1654078010000|2022-06-01 10:06:50|11538.1|11535.3|11537.3|11534.5|11539.1|11536.3|11537.3|11534.5|8
1654078020000|2022-06-01 10:07:00|11537.1|11534.3|11538.3|11535.5|11541.2|11538.3|11537.1|11534.3|18
1654078030000|2022-06-01 10:07:10|11538.8|11536|11537.8|11535|11539.6|11536.8|11537.8|11535|8
1654078040000|2022-06-01 10:07:20|11538.3|11535.5|11538.3|11535.5|11538.6|11535.8|11536.8|11534|8
1654078050000|2022-06-01 10:07:30|11537.8|11535|11531.3|11528.5|11538.3|11535.5|11530.8|11528|51
1654078060000|2022-06-01 10:07:40|11530.8|11528|11527.8|11525|11531.7|11528.7|11527.3|11524.5|34
1654078070000|2022-06-01 10:07:50|11527.3|11524.5|11524.8|11522|11528.6|11525.8|11524.3|11521.5|32
1654078080000|2022-06-01 10:08:00|11525.3|11522.5|11527.1|11524.3|11527.6|11524.8|11524.3|11521.1|20
1654078090000|2022-06-01 10:08:10|11527.3|11524.5|11523.8|11521|11529.8|11527|11523.8|11521|15
1654078100000|2022-06-01 10:08:20|11523.5|11520.7|11523|11520.2|11523.8|11521|11521.5|11518.6|25
1654078110000|2022-06-01 10:08:30|11523.5|11520.7|11524.5|11521.7|11524.8|11522|11521.8|11518.6|27
1654078120000|2022-06-01 10:08:40|11525|11522.2|11523.8|11521|11525.3|11522.5|11522.7|11519.9|18
1654078130000|2022-06-01 10:08:50|11524.3|11521.5|11524.8|11522|11526.3|11523.5|11523.8|11520.6|3
1654078140000|2022-06-01 10:09:00|11525.3|11522.5|11523.3|11520.5|11526.5|11523.7|11522.8|11520|6
1654078150000|2022-06-01 10:09:10|11523.5|11520.7|11520.8|11518|11524.8|11522|11520.8|11518|8
1654078160000|2022-06-01 10:09:20|11521.3|11518.5|11520.3|11517.5|11521.3|11518.5|11520.3|11517.5|2
1654078170000|2022-06-01 10:09:30|11520.8|11518|11520.8|11518|11521.8|11519|11520.3|11517.5|27
1654078180000|2022-06-01 10:09:40|11520.3|11517.5|11518.8|11516|11520.3|11517.5|11515|11512.1|53
1654078190000|2022-06-01 10:09:50|11519.3|11516.5|11515.2|11512.4|11519.8|11517|11514|11511.2|27
1654078200000|2022-06-01 10:10:00|11514.7|11511.9|11517.2|11514.4|11519.7|11516.9|11511.7|11508.9|57
1654078210000|2022-06-01 10:10:10|11517.5|11514.7|11520.3|11517.5|11521.8|11519|11517.2|11514.4|7
1654078220000|2022-06-01 10:10:20|11520.7|11517.9|11517|11514.2|11521.1|11518.2|11517|11514.2|6
1654078230000|2022-06-01 10:10:30|11515.7|11512.9|11515.7|11512.9|11517.2|11514.4|11515.7|11512.9|10
1654078240000|2022-06-01 10:10:40|11516|11513.2|11514.5|11511.7|11517.3|11514.5|11514.5|11511.3|13
1654078250000|2022-06-01 10:10:50|11514.2|11511.4|11516.2|11513.4|11517.2|11514.4|11514.2|11511.4|9
1654078260000|2022-06-01 10:11:00|11517|11514.2|11516.2|11513.4|11517.7|11514.9|11515.5|11512.7|16
1654078270000|2022-06-01 10:11:10|11516.5|11513.7|11515.7|11512.9|11517|11514.2|11515|11512.2|13
1654078280000|2022-06-01 10:11:20|11516|11513.2|11516|11513.2|11516.7|11513.9|11515.5|11512.7|16
1654078290000|2022-06-01 10:11:30|11515.7|11512.9|11515.2|11512.4|11516.5|11513.7|11514.2|11511.4|8
1654078300000|2022-06-01 10:11:40|11516.2|11513.4|11519.7|11516.9|11519.7|11516.9|11516|11513.2|7
1654078310000|2022-06-01 10:11:50|11519.5|11516.7|11523.7|11520.9|11525.2|11522.4|11519.2|11516.4|48
1654078320000|2022-06-01 10:12:00|11524.3|11521.5|11528.2|11525.4|11528.2|11525.4|11524.2|11521.4|11
1654078330000|2022-06-01 10:12:10|11527.7|11524.9|11525.7|11522.9|11527.7|11524.9|11525.7|11522.9|6
1654078340000|2022-06-01 10:12:20|11526.7|11523.9|11525.7|11522.9|11527.7|11524.9|11525.7|11522.9|8
1654078350000|2022-06-01 10:12:30|11527.2|11524.4|11521.2|11518.4|11527.2|11524.4|11521.2|11518.4|15
1654078360000|2022-06-01 10:12:40|11520.9|11518.1|11520.2|11517.4|11521.2|11518.4|11519.9|11517.1|7
1654078370000|2022-06-01 10:12:50|11519.7|11516.9|11518.2|11515.4|11519.7|11516.9|11517.2|11514.4|2
1654078380000|2022-06-01 10:13:00|11518.5|11514.5|11517.7|11514.9|11518.5|11515.6|11517|11514.2|13
1654078390000|2022-06-01 10:13:10|11518.2|11515.4|11514.2|11511.4|11518.7|11515.9|11514.2|11511.4|9
1654078400000|2022-06-01 10:13:20|11514.7|11511.9|11514.2|11511.4|11514.7|11511.9|11507.9|11505.1|56
1654078410000|2022-06-01 10:13:30|11513.7|11510.9|11510.2|11507.4|11516.2|11513.4|11508.2|11505.4|31
1654078420000|2022-06-01 10:13:40|11510.5|11507.7|11512.2|11509.4|11512.2|11509.4|11509.7|11506.9|4
1654078430000|2022-06-01 10:13:50|11510.2|11507.4|11507.7|11504.9|11510.2|11507.4|11506.4|11503.6|19
1654078440000|2022-06-01 10:14:00|11508.5|11504.5|11506.7|11503.9|11510.4|11507.6|11505.4|11502.6|25
1654078450000|2022-06-01 10:14:10|11506.1|11503.3|11506.2|11503.4|11506.2|11503.4|11504.7|11501.9|2
1654078460000|2022-06-01 10:14:20|11506.4|11503.6|11506.4|11503.6|11509.7|11506.9|11506.2|11503.4|15
1654078470000|2022-06-01 10:14:30|11506.7|11503.9|11504.7|11501.9|11506.7|11503.9|11503.7|11500.8|18
1654078480000|2022-06-01 10:14:40|11504.9|11502.1|11505.7|11502.9|11506.2|11503.4|11504.7|11501.9|6
1654078490000|2022-06-01 10:14:50|11505.9|11503.1|11505.7|11502.9|11507.2|11504.4|11504.9|11502|12
1654078500000|2022-06-01 10:15:00|11505.1|11502.3|11499.7|11496.9|11505.1|11502.3|11499.4|11496.6|30
1654078510000|2022-06-01 10:15:10|11498.9|11496.1|11493.9|11491.1|11498.9|11496.1|11493.1|11489.9|117
1654078520000|2022-06-01 10:15:20|11493.6|11490.8|11497.7|11494.9|11497.7|11494.9|11493.6|11490.8|38
1654078530000|2022-06-01 10:15:30|11498|11494|11500.7|11497.9|11501.2|11498.4|11496.6|11493.8|35
1654078540000|2022-06-01 10:15:40|11500.9|11498.1|11503.9|11501.1|11504.2|11501.4|11500.7|11497.9|17
1654078550000|2022-06-01 10:15:50|11504|11500|11502.4|11499.6|11504.2|11501.4|11499.7|11496.9|23
1654078560000|2022-06-01 10:16:00|11502.6|11499.8|11502.9|11500.1|11504.4|11501.6|11502.6|11499.8|8
1654078570000|2022-06-01 10:16:10|11503.4|11500.6|11500.7|11497.9|11504.5|11501.4|11499.7|11496.9|5
1654078580000|2022-06-01 10:16:20|11501.7|11498.9|11501.7|11498.9|11501.7|11498.9|11501.2|11498.4|2
1654078590000|2022-06-01 10:16:30|11501.1|11498.3|11497.7|11494.9|11501.1|11498.3|11497.7|11494.9|16
1654078600000|2022-06-01 10:16:40|11497.9|11495.1|11500.7|11497.9|11500.7|11497.9|11497.9|11495.1|14
1654078610000|2022-06-01 10:16:50|11501.4|11498.6|11501.7|11498.9|11502.2|11499.4|11501.4|11498.6|4
1654078620000|2022-06-01 10:17:00|11502.7|11499.9|11502.7|11499.9|11503.9|11501.1|11501.4|11498.6|12
1654078630000|2022-06-01 10:17:10|11503|11499|11499.1|11496.3|11503|11499.4|11499.1|11496.3|11
1654078640000|2022-06-01 10:17:20|11498.9|11496.1|11497.9|11495.1|11499.1|11496.3|11497.1|11494.3|11
1654078650000|2022-06-01 10:17:30|11498.6|11495.8|11498.6|11495.8|11498.6|11495.8|11498.6|11495.8|2
1654078660000|2022-06-01 10:17:40|11499.2|11496.4|11500.1|11497.3|11500.1|11497.3|11499.2|11496.4|5
1654078670000|2022-06-01 10:17:50|11500.6|11497.8|11501.1|11498.3|11501.1|11498.3|11499.8|11497|15
1654078680000|2022-06-01 10:18:00|11501.4|11498.6|11503.9|11501.1|11504.1|11501.3|11500.6|11497.8|10
1654078690000|2022-06-01 10:18:10|11503.3|11500.5|11491.1|11488.3|11503.3|11500.5|11491.1|11487.4|42
1654078700000|2022-06-01 10:18:20|11490.6|11487.8|11495.9|11493.1|11496.1|11493.3|11489.3|11486.5|31
1654078710000|2022-06-01 10:18:30|11496.1|11493.3|11491.6|11488.8|11496.9|11493.3|11491.3|11488.5|56
1654078720000|2022-06-01 10:18:40|11491.9|11489.1|11492.3|11489.5|11494.1|11491.3|11491.9|11489.1|23
1654078730000|2022-06-01 10:18:50|11493.2|11489.2|11490.6|11487.8|11493.2|11490.1|11489.1|11486.3|24
1654078740000|2022-06-01 10:19:00|11491.1|11488.3|11495.1|11492.3|11495.1|11492.3|11491.1|11488.3|34
1654078750000|2022-06-01 10:19:10|11495.2|11491.2|11494.1|11491.3|11495.2|11491.3|11492.1|11489.2|11
1654078760000|2022-06-01 10:19:20|11493.9|11491.1|11493.1|11490.3|11493.9|11491.1|11492.8|11490|7
1654078770000|2022-06-01 10:19:30|11492.6|11489.8|11494.1|11491.3|11495.1|11492.3|11492.1|11489.3|18
1654078780000|2022-06-01 10:19:40|11494.6|11491.8|11495.3|11492.5|11498.1|11495.3|11494.1|11491.3|12
1654078790000|2022-06-01 10:19:50|11495.1|11492.3|11493.1|11490.3|11497|11493.3|11492.1|11489.3|6
1654078800000|2022-06-01 10:20:00|11493.6|11490.8|11493.8|11491|11494.1|11491.3|11493.1|11490.3|5
1654078810000|2022-06-01 10:20:10|11494.1|11491.3|11489.6|11486.8|11494.1|11491.3|11488.6|11485.8|21
1654078820000|2022-06-01 10:20:20|11490.4|11487.6|11490.3|11487.5|11491.6|11488.8|11490.3|11487.5|11
1654078830000|2022-06-01 10:20:30|11490.6|11487.8|11492.6|11489.8|11493.1|11490.3|11490.3|11487.5|4
1654078840000|2022-06-01 10:20:40|11493.1|11490.3|11491.1|11488.3|11493.1|11490.3|11490.3|11487.5|11
1654078850000|2022-06-01 10:20:50|11491.9|11489.1|11484.8|11482|11492.1|11489.3|11481.8|11479|141
1654078860000|2022-06-01 10:21:00|11485.3|11482.5|11489.1|11486.3|11489.6|11486.8|11484.6|11481.8|27
1654078870000|2022-06-01 10:21:10|11489.6|11486.8|11492.1|11489.3|11492.6|11489.8|11489.1|11486|14
1654078880000|2022-06-01 10:21:20|11492.6|11489.8|11492.1|11489.3|11492.9|11490.1|11491.6|11488.8|10
1654078890000|2022-06-01 10:21:30|11491.8|11489|11497.5|11494.7|11498.1|11495.3|11491.6|11488.8|30
1654078900000|2022-06-01 10:21:40|11497.6|11494.8|11498.1|11495.3|11498.1|11495.3|11496.1|11493.3|9
1654078910000|2022-06-01 10:21:50|11498.4|11495.6|11499.3|11496.5|11499.9|11497.1|11497.1|11494.3|21
1654078920000|2022-06-01 10:22:00|11499.1|11496.3|11497.6|11494.8|11499.6|11496.8|11497.1|11494.3|9
1654078930000|2022-06-01 10:22:10|11497.5|11494.7|11495.8|11493|11497.5|11494.7|11492.1|11489.3|25
1654078940000|2022-06-01 10:22:20|11495.6|11492.8|11494.1|11491.3|11495.6|11492.8|11491.1|11488.3|20
1654078950000|2022-06-01 10:22:30|||||||||4
1654078960000|2022-06-01 10:22:40|11493.3|11490.5|11493.5|11490.7|11494.1|11491.3|11492.3|11489.5|2
1654078970000|2022-06-01 10:22:50|11493.8|11491|11495.1|11492.3|11495.1|11492.3|11492.1|11489.3|5
1654078980000|2022-06-01 10:23:00|11496.1|11493.3|11496.1|11493.3|11497.6|11494.8|11493.6|11490.8|25
1654078990000|2022-06-01 10:23:10|11496.3|11493.5|11496.1|11493.3|11496.9|11494|11496.1|11492.9|7
1654079000000|2022-06-01 10:23:20|11496.3|11493.5|11494.3|11491.5|11496.9|11494|11493.1|11490.2|19
1654079010000|2022-06-01 10:23:30|11494.6|11491.8|11493.1|11490.3|11494.6|11491.8|11491.1|11488.3|17
1654079020000|2022-06-01 10:23:40|11492.8|11490|11492.3|11489.5|11492.9|11490|11490.1|11487.3|24
1654079030000|2022-06-01 10:23:50|11492.6|11489.8|11490.8|11488|11493.8|11491|11490.8|11488|18
1654079040000|2022-06-01 10:24:00|11490.5|11487.7|11489.5|11486.7|11493.2|11490.3|11489.3|11486.2|35
1654079050000|2022-06-01 10:24:10|11489|11486.2|11496.1|11493.3|11497.3|11494.5|11486.6|11483.8|44
1654079060000|2022-06-01 10:24:20|11496.4|11493.6|11495.6|11492.8|11497.1|11494.3|11495.1|11492.3|23
1654079070000|2022-06-01 10:24:30|11495.8|11493|11495.6|11492.8|11496.1|11493.3|11495.3|11492.5|2
1654079080000|2022-06-01 10:24:40|11496.1|11493.3|11498.6|11495.8|11499.1|11496.3|11496.1|11493.3|10
1654079090000|2022-06-01 10:24:50|11498.9|11496.1|11499.6|11496.8|11499.6|11496.8|11498.6|11495.8|7
1654079100000|2022-06-01 10:25:00|11500.1|11497.3|11498.6|11495.8|11500.1|11497.3|11498.6|11495.8|3
1654079110000|2022-06-01 10:25:10|11497.6|11494.8|11496.8|11494|11497.6|11494.8|11496.3|11493.5|3
1654079120000|2022-06-01 10:25:20|11497.1|11494.3|11495.8|11493|11497.8|11495|11495.3|11492.5|4
1654079130000|2022-06-01 10:25:30|11495.1|11492.3|11498.6|11495.8|11498.6|11495.8|11494.6|11491.8|27
1654079140000|2022-06-01 10:25:40|11499.4|11496.6|11499.6|11496.8|11499.6|11496.8|11498.6|11495.8|6
1654079150000|2022-06-01 10:25:50|11499.1|11496.3|11497.6|11494.8|11499.1|11496.3|11496.6|11493.8|13
1654079160000|2022-06-01 10:26:00|11497.1|11494.3|11496.1|11493.3|11497.1|11494.3|11493.1|11490.3|22
1654079170000|2022-06-01 10:26:10|11494.6|11491.8|11497.6|11494.8|11497.6|11494.8|11493.8|11490.9|17
1654079180000|2022-06-01 10:26:20|11497.1|11494.3|11495.1|11492.3|11497.1|11494.3|11494.6|11491.7|9
1654079190000|2022-06-01 10:26:30|11495.6|11492.8|11493.6|11490.8|11495.9|11493.1|11493.1|11490.3|8
1654079200000|2022-06-01 10:26:40|11493.1|11490.3|11490.8|11488|11493.1|11490.3|11490.8|11487.9|6
1654079210000|2022-06-01 10:26:50|11491.6|11488.8|11489.8|11487|11491.6|11488.8|11488.6|11485.8|33
1654079220000|2022-06-01 10:27:00|11490|11487.2|11486.8|11484|11490|11487.2|11486.8|11483.9|27
1654079230000|2022-06-01 10:27:10|11486.6|11483.8|11487.6|11484.8|11488|11485.2|11485.8|11482.7|18
1654079240000|2022-06-01 10:27:20|11487.3|11484.5|11483.6|11480.8|11487.6|11484.8|11483.6|11480.8|26
1654079250000|2022-06-01 10:27:30|11484.4|11480.4|11484.6|11481.8|11485.1|11482.3|11483.6|11480.4|19
1654079260000|2022-06-01 10:27:40|11484.1|11481.3|11484.1|11481.3|11485.1|11482.3|11483.6|11480.8|4
1654079270000|2022-06-01 10:27:50|11484.3|11481.5|11484.8|11482|11485.6|11482.8|11483.1|11480.3|12
1654079280000|2022-06-01 10:28:00|11488.3|11485.5|11492.1|11489.3|11493.8|11491|11488.3|11485.5|26
1654079290000|2022-06-01 10:28:10|11492.5|11489.7|11493.3|11490.5|11495.6|11492.8|11492.5|11489.7|11
1654079300000|2022-06-01 10:28:20|11493.6|11490.8|11490.5|11487.7|11493.6|11490.8|11490.5|11487.7|6
1654079310000|2022-06-01 10:28:30|11490|11487.2|11487.6|11484.8|11490.6|11487.8|11486.6|11483.8|7
1654079320000|2022-06-01 10:28:40|11487.9|11483.9|11486|11483.2|11487.9|11484|11483.5|11480.7|46
1654079330000|2022-06-01 10:28:50|11487|11484.2|11491.6|11488.8|11492.1|11489.3|11487|11484.2|22
1654079340000|2022-06-01 10:29:00|11492.1|11489.3|11492.6|11489.8|11493.6|11490.8|11491.6|11488.8|12
1654079350000|2022-06-01 10:29:10|11492|11489.2|11494.1|11491.3|11494.3|11491.5|11491.3|11488.5|9
1654079360000|2022-06-01 10:29:20|11493.6|11490.8|11494.6|11491.8|11495.4|11492.6|11493.6|11490.8|3
1654079370000|2022-06-01 10:29:30|11494.3|11491.5|11496.6|11493.8|11497.3|11494.5|11494.1|11491.3|8
1654079380000|2022-06-01 10:29:40|11497.1|11494.3|11496.6|11493.8|11497.6|11494.8|11496.3|11493.4|7
1654079390000|2022-06-01 10:29:50|11496|11493.2|11489.8|11487|11497.1|11494.3|11489.3|11486.5|38
1654079400000|2022-06-01 10:30:00|11490.1|11487.3|11491.6|11488.8|11491.7|11488.8|11489.8|11486.4|8
1654079410000|2022-06-01 10:30:10|11491.3|11488.5|11493.6|11490.8|11494.1|11491.3|11491.3|11488.5|4
1654079420000|2022-06-01 10:30:20|11494.1|11491.3|11496.6|11493.8|11497.1|11494.3|11494.1|11491.3|1
1654079430000|2022-06-01 10:30:30|11496.3|11493.5|11496.6|11493.8|11499.6|11496.8|11496.3|11493.5|16
1654079440000|2022-06-01 10:30:40|11498.2|11494.2|11490.8|11488|11498.2|11494.2|11490.8|11488|13
1654079450000|2022-06-01 10:30:50|11491.6|11488.8|11493.6|11490.8|11494.6|11491.8|11491.6|11488.8|12
1654079460000|2022-06-01 10:31:00|11493.1|11490.3|11493.6|11490.8|11494.1|11491.3|11493.1|11490.3|1
1654079470000|2022-06-01 10:31:10|11494.1|11491.3|11494.6|11491.8|11494.6|11491.8|11494.1|11491.3|1
1654079480000|2022-06-01 10:31:20|11494|11491.2|11490|11487.2|11494.8|11492|11489.3|11486.5|24
1654079490000|2022-06-01 10:31:30|11490.3|11487.5|11491.3|11488.5|11491.5|11488.7|11490|11487.2|6
1654079500000|2022-06-01 10:31:40|11492.1|11489.3|11493|11490.2|11493|11490.2|11491.8|11489|4
1654079510000|2022-06-01 10:31:50|11492.8|11490|11492.6|11489.8|11494|11491.2|11492|11489.2|2
1654079520000|2022-06-01 10:32:00|11493|11490.2|11492|11489.2|11493.3|11490.5|11490|11487.2|10
1654079530000|2022-06-01 10:32:10|11492.5|11489.7|11490|11487.2|11493|11490.2|11488|11485.2|20
1654079540000|2022-06-01 10:32:20|11489.5|11486.7|11492|11489.2|11492|11489.2|11489|11486.2|5
1654079550000|2022-06-01 10:32:30|11491.5|11488.7|11493|11490.2|11493|11490.2|11491.5|11488.7|4
1654079560000|2022-06-01 10:32:40|11492.8|11490|11490.2|11487.4|11492.8|11490|11490.2|11487.4|7
1654079570000|2022-06-01 10:32:50|11490|11487.2|11493|11490.2|11493|11490.2|11490|11487.2|7
1654079580000|2022-06-01 10:33:00|11492.7|11489.9|11490.5|11487.7|11492.7|11489.9|11490|11487.2|18
1654079590000|2022-06-01 10:33:10|11490|11487.2|11485.5|11482.7|11490.5|11487.7|11484.5|11481.3|34
1654079600000|2022-06-01 10:33:20|11486|11483.2|11485|11482.2|11487.7|11484.9|11485|11482.2|19
1654079610000|2022-06-01 10:33:30|11485.5|11482.7|11487|11484.2|11487|11484.2|11485|11482.2|14
1654079620000|2022-06-01 10:33:40|11486.4|11483.6|11486.5|11483.7|11487.5|11484.7|11485.2|11481.6|15
1654079630000|2022-06-01 10:33:50|11486|11483.2|11490|11487.2|11491.5|11488.7|11486|11483.2|24
1654079640000|2022-06-01 10:34:00|11490.5|11487.7|11491.5|11488.7|11491.8|11488.7|11489.7|11486.9|5
1654079650000|2022-06-01 10:34:10|11491.2|11488.4|11489.5|11486.7|11491.5|11488.7|11489.5|11486.7|4
1654079660000|2022-06-01 10:34:20|11490|11487.2|11488.5|11485.7|11490|11487.2|11488.2|11485.4|6
1654079670000|2022-06-01 10:34:30|11489|11486.2|11488.5|11485.7|11489|11486.2|11488|11485.2|7
1654079680000|2022-06-01 10:34:40|11489|11486.2|11488.5|11485.7|11489|11486.2|11487.2|11484.4|10
1654079690000|2022-06-01 10:34:50|11489.5|11486.7|11489.5|11486.7|11490.5|11487.7|11489.5|11486.7|7
1654079700000|2022-06-01 10:35:00|11489|11486.2|11490|11487.2|11490|11487.2|11489|11486.2|0
1654079710000|2022-06-01 10:35:10|11489.7|11486.9|11489.5|11486.7|11491|11488.2|11489.5|11486.7|4
1654079720000|2022-06-01 10:35:20|11489.7|11486.9|11489.5|11486.7|11491|11488.2|11489.5|11486.7|6
1654079730000|2022-06-01 10:35:30|11490|11487.2|11488|11485.2|11490.6|11487.7|11486.7|11483.9|5
1654079740000|2022-06-01 10:35:40|11487|11484.2|11487.5|11484.7|11487.5|11484.7|11486.7|11483.9|2
1654079750000|2022-06-01 10:35:50|11486.7|11483.9|11487.5|11484.7|11487.5|11484.7|11483|11480.2|26
1654079760000|2022-06-01 10:36:00|11487.2|11484.4|11489.5|11486.7|11489.5|11486.7|11485.5|11482.7|19
1654079770000|2022-06-01 10:36:10|11488.9|11486.1|11491|11488.2|11491.5|11488.7|11488.9|11486.1|13
1654079780000|2022-06-01 10:36:20|11491.5|11488.7|11492.5|11489.7|11494.5|11491.7|11490.5|11487.3|46
1654079790000|2022-06-01 10:36:30|11493.5|11490.7|11491.9|11489.1|11494.4|11491.6|11491.9|11489.1|11
1654079800000|2022-06-01 10:36:40|11492.4|11489.6|11490.9|11488.1|11492.8|11489.6|11490.4|11487.6|3
1654079810000|2022-06-01 10:36:50|11489.9|11487.1|11490.4|11487.6|11491.7|11488.9|11489.9|11487.1|4
1654079820000|2022-06-01 10:37:00|11490.2|11487.4|11488.4|11485.6|11490.2|11487.4|11487.7|11484.9|15
1654079830000|2022-06-01 10:37:10|11488.5|11484.5|11490.9|11488.1|11490.9|11488.1|11488.4|11484.5|23
1654079840000|2022-06-01 10:37:20|11491.2|11488.4|11488.4|11485.6|11491.9|11489.1|11488.2|11485.4|10
1654079850000|2022-06-01 10:37:30|11488.7|11485.9|11484.4|11481.6|11488.8|11485.9|11483.4|11480.6|25
1654079860000|2022-06-01 10:37:40|11485.4|11482.6|11484.7|11481.9|11485.4|11482.6|11484.4|11481.6|3
1654079870000|2022-06-01 10:37:50|11484.9|11482.1|11486.4|11483.6|11487.4|11484.6|11484.9|11482.1|8
1654079880000|2022-06-01 10:38:00|11487.4|11484.6|11486.9|11484.1|11488.3|11485.1|11486.7|11483.9|4
1654079890000|2022-06-01 10:38:10|11487.4|11484.6|11486.9|11484.1|11487.9|11485.1|11486.4|11483.6|14
1654079900000|2022-06-01 10:38:20|11486.4|11483.6|11487.4|11484.6|11487.4|11484.6|11486.4|11483.6|3
1654079910000|2022-06-01 10:38:30|11486.9|11484.1|11486.4|11483.6|11486.9|11484.1|11486.4|11483.6|7
1654079920000|2022-06-01 10:38:40|11487.2|11484.4|11490.4|11487.6|11490.4|11487.6|11487.2|11484.4|10
1654079930000|2022-06-01 10:38:50|11489.9|11487.1|11488.4|11485.6|11490.5|11487.4|11486.4|11483.6|5
1654079940000|2022-06-01 10:39:00|11487.4|11484.6|11483.7|11480.9|11487.4|11484.6|11482.4|11479.6|43
1654079950000|2022-06-01 10:39:10|11483.2|11480.4|11482.7|11479.9|11483.2|11480.4|11482.4|11479.6|8
1654079960000|2022-06-01 10:39:20|11482.4|11479.6|11474.9|11472.1|11482.9|11480.1|11472.6|11469.8|176
1654079970000|2022-06-01 10:39:30|11475.2|11472.4|11476.9|11474.1|11478.6|11475.8|11474.4|11471.6|15
1654079980000|2022-06-01 10:39:40|11477.1|11474.3|11473.4|11470.6|11477.1|11474.3|11472.9|11470.1|18
1654079990000|2022-06-01 10:39:50|11472.6|11469.8|11472.3|11469.5|11473.1|11469.9|11467.6|11464.8|163
1654080000000|2022-06-01 10:40:00|11472.1|11469.3|11471.8|11469|11472.3|11469.5|11470.1|11467.3|48
1654080010000|2022-06-01 10:40:10|11472.1|11469.3|11473.8|11471|11475.1|11472.3|11471.8|11469|36
1654080020000|2022-06-01 10:40:20|11473.6|11470.8|11474.8|11472|11474.8|11472|11472.3|11469.5|20
1654080030000|2022-06-01 10:40:30|11474.3|11471.5|11478.1|11475.3|11478.3|11475.5|11474.3|11471.5|9
1654080040000|2022-06-01 10:40:40|11477.8|11475|11475.3|11472.5|11478|11475.2|11475.3|11472.5|9
1654080050000|2022-06-01 10:40:50|11475.8|11473|11478.8|11476|11478.8|11476|11475.3|11472.1|68
1654080060000|2022-06-01 10:41:00|11483.7|11480.9|11486.3|11483.5|11487.8|11485|11483.3|11480.2|36
1654080070000|2022-06-01 10:41:10|11482.8|11480|11483.3|11480.5|11484.7|11481.5|11481.3|11478.5|34
1654080080000|2022-06-01 10:41:20|11483.1|11480.3|11480.8|11478|11483.3|11480.5|11480.8|11478|17
1654080090000|2022-06-01 10:41:30|11481.3|11478.5|11483.1|11480.3|11483.8|11481|11480.8|11478|9
1654080100000|2022-06-01 10:41:40|11481.3|11478.5|11471.3|11468.5|11482.3|11479.5|11471|11468.2|57
1654080110000|2022-06-01 10:41:50|11471.1|11468.3|11474.6|11471.8|11474.6|11471.8|11470.8|11467.9|7
1654080120000|2022-06-01 10:42:00|11474.8|11472|11474.8|11472|11474.8|11472|11474.3|11471.5|10
1654080130000|2022-06-01 10:42:10|11474|11471.2|11471.3|11468.5|11474|11471.2|11471.3|11468.5|12
1654080140000|2022-06-01 10:42:20|11471|11468.2|11471.8|11469|11473.3|11470.5|11471|11468.2|15
1654080150000|2022-06-01 10:42:30|11472.3|11469.5|11471.8|11469|11472.3|11469.5|11470.3|11467.5|15
1654080160000|2022-06-01 10:42:40|11472.3|11469.5|11470.8|11468|11472.3|11469.5|11469.1|11466.3|12
1654080170000|2022-06-01 10:42:50|11471.3|11468.5|11472.3|11469.5|11472.8|11470|11471.3|11468.5|21
1654080180000|2022-06-01 10:43:00|11472|11469.2|11470.8|11468|11472|11469.2|11470.5|11467.7|3
1654080190000|2022-06-01 10:43:10|11471.3|11468.5|11473|11470.2|11473.4|11470.5|11470.3|11467.5|14
1654080200000|2022-06-01 10:43:20|11473.3|11470.5|11472|11469.2|11475.1|11471.5|11472|11469.2|8
1654080210000|2022-06-01 10:43:30|11471.8|11469|11472.3|11469.5|11472.3|11469.5|11471|11468.2|7
1654080220000|2022-06-01 10:43:40|11473.8|11471|11470.3|11467.5|11473.8|11471|11469.5|11466.7|15
1654080230000|2022-06-01 10:43:50|11469.8|11467|11470.3|11467.5|11471.3|11468.5|11469.8|11467|4
1654080240000|2022-06-01 10:44:00|11470.2|11467.4|11476.3|11473.5|11476.3|11473.5|11470.2|11467.4|21
1654080250000|2022-06-01 10:44:10|11477|11474.2|11475.5|11472.7|11477.8|11475|11475.5|11472.7|16
1654080260000|2022-06-01 10:44:20|11476.3|11473.5|11474.3|11471.5|11477.3|11474.5|11473.8|11471|21
1654080270000|2022-06-01 10:44:30|11473.8|11471|11472.8|11470|11474.8|11472|11472.8|11470|11
1654080280000|2022-06-01 10:44:40|11472.5|11469.7|11473.3|11470.5|11473.3|11470.5|11472.3|11469.5|5
1654080290000|2022-06-01 10:44:50|11474.3|11471.5|11472.3|11469.5|11474.3|11471.5|11472.3|11469.5|9
1654080300000|2022-06-01 10:45:00|11472.5|11469.7|11471.3|11468.5|11472.8|11470|11471.3|11468.5|7
1654080310000|2022-06-01 10:45:10|11471.5|11468.7|11472.3|11469.5|11473.8|11471|11471.3|11468.5|9
1654080320000|2022-06-01 10:45:20|11473|11470.2|11472.3|11469.5|11474.3|11471.5|11471.8|11469|4
1654080330000|2022-06-01 10:45:30|11472.5|11469.7|11473.8|11471|11475|11472.2|11472.3|11469.5|13
1654080340000|2022-06-01 10:45:40|11473.7|11470.9|11474.7|11471.9|11476|11473.2|11473.7|11470.9|3
1654080350000|2022-06-01 10:45:50|11475.2|11472.4|11476.2|11473.4|11476.2|11473.4|11474.2|11471.4|13
1654080360000|2022-06-01 10:46:00|11475.7|11472.9|11476.2|11473.4|11476.2|11473.4|11474.7|11471.9|1
1654080370000|2022-06-01 10:46:10|11475.5|11472.7|11481.4|11478.6|11482.7|11479.9|11474.7|11471.9|21
1654080380000|2022-06-01 10:46:20|11481.2|11478.4|11484.5|11481.7|11484.5|11481.7|11480.2|11477.4|23
1654080390000|2022-06-01 10:46:30|11484.7|11481.9|11485.2|11482.4|11486|11483.2|11484.5|11481.7|105
1654080400000|2022-06-01 10:46:40|11485|11482.2|11483.2|11480.4|11485.5|11482.7|11483|11480.2|13
1654080410000|2022-06-01 10:46:50|11483|11480.2|11483.7|11480.9|11484.2|11481.4|11482.2|11479.4|7
1654080420000|2022-06-01 10:47:00|11483.5|11480.7|11483|11480.2|11484.7|11481.9|11481.7|11478.9|17
1654080430000|2022-06-01 10:47:10|11483.2|11480.4|11488.2|11485.4|11488.3|11485.4|11483.2|11480.4|8
1654080440000|2022-06-01 10:47:20|11487.7|11484.9|11489|11486.2|11493.1|11487.7|11487.7|11484.9|49
1654080450000|2022-06-01 10:47:30|11488.7|11485.9|11485.2|11482.4|11488.7|11485.9|11485.2|11482.4|8
1654080460000|2022-06-01 10:47:40|11484.7|11481.9|11484.2|11481.4|11484.7|11481.9|11482.2|11479.4|7
1654080470000|2022-06-01 10:47:50|11485.5|11482.7|11484.2|11481.4|11485.5|11482.7|11484.2|11481.4|4
1654080480000|2022-06-01 10:48:00|11483.7|11480.9|11481.2|11478.4|11483.7|11480.9|11480.2|11477.4|10
1654080490000|2022-06-01 10:48:10|11481.5|11478.7|11484.2|11481.4|11484.7|11481.9|11480.7|11477.9|28
1654080500000|2022-06-01 10:48:20|11484.8|11482|11486.2|11483.4|11486.7|11483.9|11483.7|11480.9|5
1654080510000|2022-06-01 10:48:30|11485.2|11482.4|11487.5|11484.7|11487.7|11484.9|11485.2|11482.4|8
1654080520000|2022-06-01 10:48:40|11487.2|11484.4|11487.2|11484.4|11488.6|11485.4|11486.7|11483.9|5
1654080530000|2022-06-01 10:48:50|11486.7|11483.9|11489.2|11486.4|11489.2|11486.4|11486.2|11483.4|20
1654080540000|2022-06-01 10:49:00|11489.8|11487|11487.2|11484.4|11490|11487.2|11487.2|11484.4|7
1654080550000|2022-06-01 10:49:10|11487.6|11483.6|11487.2|11484.4|11488.2|11485.4|11486.2|11483.4|10
1654080560000|2022-06-01 10:49:20|11487.5|11484.7|11488.2|11485.4|11489.6|11486.4|11487.5|11484.7|7
1654080570000|2022-06-01 10:49:30|11487.2|11484.4|11486.2|11483.4|11487.3|11484.4|11486.2|11483.3|5
1654080580000|2022-06-01 10:49:40|11485.4|11482.6|11481.7|11478.9|11485.4|11482.6|11479.9|11477.1|104
1654080590000|2022-06-01 10:49:50|11482.2|11479.4|11478.7|11475.9|11482.2|11479.4|11478.7|11475.9|17
1654080600000|2022-06-01 10:50:00|11477.5|11474.7|11476.2|11473.4|11479.2|11476.4|11475.7|11472.9|17
1654080610000|2022-06-01 10:50:10|11476.7|11473.9|11477.7|11474.9|11478.2|11475.4|11476.7|11473.9|11
1654080620000|2022-06-01 10:50:20|11478.2|11475.4|11479.2|11476.4|11479.7|11476.9|11477.7|11474.9|6
1654080630000|2022-06-01 10:50:30|11478.4|11475.6|11477.7|11474.9|11478.7|11475.9|11477.7|11474.9|2
1654080640000|2022-06-01 10:50:40|11477.1|11474.3|11476.7|11473.9|11477.2|11474.4|11475.2|11472.4|3
1654080650000|2022-06-01 10:50:50|11477.2|11474.4|11477.7|11474.9|11478.2|11475.4|11476.2|11473.4|9
1654080660000|2022-06-01 10:51:00|11477.2|11474.4|11477.2|11474.4|11477.2|11474.4|11476.4|11473.6|6
1654080670000|2022-06-01 10:51:10|11477.4|11474.6|11478.1|11475.3|11479.4|11476.6|11476.6|11473.8|21
1654080680000|2022-06-01 10:51:20|11477.6|11474.8|11482.2|11479.4|11482.2|11479.4|11477.6|11474.8|24
1654080690000|2022-06-01 10:51:30|11483.2|11480.4|11487.9|11485.1|11488.8|11485.4|11482.4|11479.6|18
1654080700000|2022-06-01 10:51:40|11488.2|11485.4|11486.7|11483.9|11488.7|11485.9|11486.4|11483.6|11
1654080710000|2022-06-01 10:51:50|11486.4|11483.6|11484.9|11482.1|11486.4|11483.6|11484.6|11481.8|9
1654080720000|2022-06-01 10:52:00|11484.7|11481.9|11485.2|11482.4|11485.9|11483.1|11484.7|11481.9|14
1654080730000|2022-06-01 10:52:10|11485.4|11482.6|11484.7|11481.9|11485.7|11482.9|11484.4|11481.6|12
1654080740000|2022-06-01 10:52:20|11485.2|11482.4|11484.4|11481.6|11485.7|11482.9|11482.9|11480.1|17
1654080750000|2022-06-01 10:52:30|11483.9|11481.1|11485.9|11483.1|11486.4|11483.6|11483.4|11480.6|6
1654080760000|2022-06-01 10:52:40|11486.2|11483.4|11484.4|11481.6|11488|11484.4|11484.4|11480|19
1654080770000|2022-06-01 10:52:50|11485|11482.2|11481.7|11478.9|11485.7|11482.9|11481.2|11478.4|40
1654080780000|2022-06-01 10:53:00|11481.2|11478.4|11484.2|11481.4|11484.2|11481.4|11481.2|11478.4|3
1654080790000|2022-06-01 10:53:10|11485|11482.2|11484.2|11481.4|11488.7|11485.9|11483.7|11480.9|50
1654080800000|2022-06-01 10:53:20|11484.5|11480.5|11476.7|11473.9|11484.5|11480.9|11476.7|11473.9|53
1654080810000|2022-06-01 10:53:30|11476.4|11473.6|11481.9|11479.1|11484.4|11481.6|11476.4|11473.6|47
1654080820000|2022-06-01 10:53:40|11481.4|11478.6|11475.7|11472.9|11481.4|11478.6|11475.7|11472.9|25
1654080830000|2022-06-01 10:53:50|11475.9|11473.1|11476.9|11474.1|11477.7|11474.9|11474.4|11471.6|28
1654080840000|2022-06-01 10:54:00|11476.7|11473.9|11479|11476.2|11479|11476.2|11474.2|11471.4|26
1654080850000|2022-06-01 10:54:10|11479.2|11476.4|11480.2|11477.4|11482|11479.2|11478.7|11475.9|10
1654080860000|2022-06-01 10:54:20|11480.7|11477.9|11480.7|11477.9|11483.4|11480.6|11480.2|11477.4|48
1654080870000|2022-06-01 10:54:30|11481.2|11478.4|11478.7|11475.9|11481.4|11478.6|11478.7|11475.9|4
1654080880000|2022-06-01 10:54:40|11479.5|11476.7|11478.7|11475.9|11479.5|11476.7|11478.4|11475.6|8
1654080890000|2022-06-01 10:54:50|11478.9|11476.1|11479.4|11476.6|11480.2|11477.4|11478.7|11475.9|5
1654080900000|2022-06-01 10:55:00|11478.9|11476.1|11475.4|11472.6|11478.9|11476.1|11475.2|11472.4|15
1654080910000|2022-06-01 10:55:10|11475.2|11472.4|11477.4|11474.6|11477.5|11474.6|11473.7|11470.9|11
1654080920000|2022-06-01 10:55:20|11476.7|11473.9|11477.4|11474.6|11477.7|11474.9|11476.4|11473.6|10
1654080930000|2022-06-01 10:55:30|11477.7|11474.9|11484.1|11481.3|11484.1|11481.3|11477.4|11474.6|20
1654080940000|2022-06-01 10:55:40|11484.4|11481.6|11484.4|11481.6|11484.6|11481.8|11483.4|11480.6|4
1654080950000|2022-06-01 10:55:50|11484.6|11481.8|11483.6|11480.8|11485.9|11483.1|11483.6|11480.8|30
1654080960000|2022-06-01 10:56:00|11483.9|11481.1|11485.4|11482.6|11486.1|11483.3|11483.6|11480.8|22
1654080970000|2022-06-01 10:56:10|11485.1|11482.3|11489.9|11487.1|11490.9|11488.1|11485.1|11482.3|35
1654080980000|2022-06-01 10:56:20|11490.2|11487.4|11488.2|11485.4|11490.2|11487.4|11488.2|11485.4|7
1654080990000|2022-06-01 10:56:30|11486.6|11483.8|11488.2|11485.4|11489.2|11486.4|11486.6|11483.8|16
1654081000000|2022-06-01 10:56:40|11487.9|11485.1|11487.1|11484.3|11489.7|11486.9|11486.2|11483.4|36
1654081010000|2022-06-01 10:56:50|11486.9|11484.1|11486.7|11483.9|11487.7|11484.9|11485.9|11483.1|9
1654081020000|2022-06-01 10:57:00|11486.1|11483.3|11482.4|11479.6|11487.2|11484.4|11482.1|11479.3|18
1654081030000|2022-06-01 10:57:10|11481.4|11478.6|11477.1|11474.3|11481.4|11478.6|11476.9|11474.1|12
1654081040000|2022-06-01 10:57:20|11477.6|11474.8|11475.1|11472.3|11477.6|11474.8|11474.4|11471.6|14
1654081050000|2022-06-01 10:57:30|11475.4|11472.6|11464.4|11461.6|11475.4|11472.6|11462.1|11457.8|169
1654081060000|2022-06-01 10:57:40|11464.1|11461.3|11459.7|11456.9|11466.6|11463.8|11459.7|11456.9|59
1654081070000|2022-06-01 10:57:50|11459.4|11456.6|11457.6|11454.8|11461.1|11458.3|11456.4|11453.6|60
1654081080000|2022-06-01 10:58:00|11458.1|11455.3|11456.1|11453.3|11458.1|11455.3|11455.6|11452.8|40
1654081090000|2022-06-01 10:58:10|11456.4|11453.6|11449.6|11446.8|11456.4|11453.6|11449.4|11446.6|64
1654081100000|2022-06-01 10:58:20|11449.4|11446.6|11447.6|11444.8|11449.4|11446.6|11445.9|11443.1|45
1654081110000|2022-06-01 10:58:30|11447.4|11444.6|11447.6|11444.8|11449.1|11446.3|11447.1|11444.3|30
1654081120000|2022-06-01 10:58:40|11447.4|11444.6|11448.6|11445.8|11450.1|11447.3|11447.4|11444.6|28
1654081130000|2022-06-01 10:58:50|11449.4|11446.6|11450.4|11447.6|11450.5|11447.6|11447.9|11445.1|41
1654081140000|2022-06-01 10:59:00|11450.7|11447.9|11456.6|11453.8|11457.4|11454.6|11450.7|11447.9|97
1654081150000|2022-06-01 10:59:10|11456.9|11454.1|11457.4|11454.6|11457.9|11455.1|11454.6|11451.8|11
1654081160000|2022-06-01 10:59:20|11456.9|11454.1|11461.2|11458.4|11464.3|11461.4|11456.9|11454.1|38
1654081170000|2022-06-01 10:59:30|11461.4|11458.6|11463.2|11460.4|11464.7|11461.9|11460.9|11458.1|22
1654081180000|2022-06-01 10:59:40|11462.6|11459.8|11457.9|11455.1|11462.6|11459.8|11456.4|11453.3|31
1654081190000|2022-06-01 10:59:50|11457.6|11454.8|11459.2|11456.4|11459.7|11456.9|11457.2|11454.4|40
1654081200000|2022-06-01 11:00:00|11458.9|11456.1|11462.7|11459.9|11462.7|11459.9|11458.7|11455.9|29
1654081210000|2022-06-01 11:00:10|11462.4|11459.6|11467.9|11465.1|11468.9|11466.1|11462.2|11459.4|24
1654081220000|2022-06-01 11:00:20|11467.7|11464.9|11469.2|11466.4|11469.4|11466.6|11466.7|11463.9|21
1654081230000|2022-06-01 11:00:30|11469.4|11466.6|11470.7|11467.9|11470.7|11467.9|11468.2|11465|5
1654081240000|2022-06-01 11:00:40|11470.4|11467.6|11474.1|11471.3|11475.9|11473.1|11470.2|11466.1|53
1654081250000|2022-06-01 11:00:50|11473.6|11470.8|11474.1|11471.3|11478.1|11475.3|11472.6|11469.8|35
1654081260000|2022-06-01 11:01:00|11473.6|11470.8|11471.1|11468.3|11473.6|11470.8|11470.1|11467.3|19
1654081270000|2022-06-01 11:01:10|11470.6|11467.8|11469.1|11466.3|11472.6|11469.8|11468.1|11465.3|11
1654081280000|2022-06-01 11:01:20|11469.6|11466.8|11467.6|11464.8|11470.8|11468|11466.6|11463.8|14
1654081290000|2022-06-01 11:01:30|11467.4|11464.6|11469.6|11466.8|11470.4|11467.6|11467.1|11464.3|8
1654081300000|2022-06-01 11:01:40|11469.1|11466.3|11470.1|11467.3|11470.1|11467.3|11469.1|11466.3|1
1654081310000|2022-06-01 11:01:50|11469.1|11466.3|11467.6|11464.8|11469.1|11466.3|11467.6|11464.8|3
1654081320000|2022-06-01 11:02:00|11467.4|11464.6|11468.1|11465.3|11468.6|11465.8|11463.4|11460.6|14
1654081330000|2022-06-01 11:02:10|11468.9|11466.1|11473.6|11470.8|11473.6|11470.8|11468.9|11465|13
1654081340000|2022-06-01 11:02:20|11474.6|11471.8|11473.1|11470.3|11474.6|11471.8|11471.1|11468.3|19
1654081350000|2022-06-01 11:02:30|11473.5|11469.5|11480.1|11477.3|11483.1|11480.3|11472.9|11469.5|48
1654081360000|2022-06-01 11:02:40|11479.7|11476.9|11480.1|11477.3|11480.1|11477.3|11479.1|11476.3|3
1654081370000|2022-06-01 11:02:50|11480.6|11477.8|11481.6|11478.8|11482.1|11479.3|11479.1|11476.3|8
1654081380000|2022-06-01 11:03:00|11481.1|11478.3|11481.9|11479.1|11481.9|11479.1|11479.1|11476.3|7
1654081390000|2022-06-01 11:03:10|11481.4|11478.6|11481.6|11478.8|11482.4|11479.6|11481.1|11478.3|5
1654081400000|2022-06-01 11:03:20|11481.4|11478.6|11480.9|11478.1|11481.6|11478.8|11479.1|11476.3|7
1654081410000|2022-06-01 11:03:30|11481.4|11478.6|11481.1|11478.3|11482.1|11479.3|11480.6|11477.8|5
1654081420000|2022-06-01 11:03:40|11482.6|11479.8|11480.9|11478.1|11482.6|11479.8|11480.1|11477.3|6
1654081430000|2022-06-01 11:03:50|11481.1|11478.3|11481.6|11478.8|11483.6|11480.8|11480.1|11477.3|25
1654081440000|2022-06-01 11:04:00|11481.9|11479.1|11474.9|11472.1|11482.1|11479.3|11473.6|11470.8|30
1654081450000|2022-06-01 11:04:10|11475.1|11472.3|11474.6|11471.8|11475.1|11472.3|11471.9|11469.1|17
1654081460000|2022-06-01 11:04:20|11474.4|11471.6|11468.4|11465.6|11474.4|11471.6|11465.6|11462.8|21
1654081470000|2022-06-01 11:04:30|11468.9|11466.1|11470.4|11467.6|11472.6|11469.8|11468.9|11466.1|11
1654081480000|2022-06-01 11:04:40|11470.6|11467.8|11471.1|11468.3|11474.2|11471.4|11467.4|11464.6|35
1654081490000|2022-06-01 11:04:50|11470.1|11467.3|11474|11470|11474|11471.1|11470.1|11467.3|6
1654081500000|2022-06-01 11:05:00|11473.1|11470.3|11474.9|11472.1|11474.9|11472.1|11472.1|11469.3|6
1654081510000|2022-06-01 11:05:10|11475.6|11472.8|11473.1|11470.3|11477.1|11474.3|11473.1|11470.3|15
1654081520000|2022-06-01 11:05:20|11472.4|11469.6|11474.1|11471.3|11474.1|11471.3|11470.6|11467.8|12
1654081530000|2022-06-01 11:05:30|11473.6|11470.8|11471.6|11468.8|11473.6|11470.8|11471.6|11468.8|3
1654081540000|2022-06-01 11:05:40|11471.9|11469.1|11471.1|11468.3|11472.1|11469.3|11471.1|11468.3|1
1654081550000|2022-06-01 11:05:50|11472.1|11469.3|11477.1|11474.3|11477.1|11474.3|11472.1|11469.3|10
1654081560000|2022-06-01 11:06:00|11477.6|11474.8|11478.1|11475.3|11478.1|11475.3|11477.6|11474.8|3
1654081570000|2022-06-01 11:06:10|11478.3|11475.5|11480.1|11477.3|11480.6|11477.8|11477.1|11474.3|14
1654081580000|2022-06-01 11:06:20|11480.6|11477.8|11483.6|11480.8|11485.3|11481.9|11480.1|11477.3|38
1654081590000|2022-06-01 11:06:30|11483.1|11480.3|11479.3|11476.5|11483.1|11480.3|11478.3|11475.2|25
1654081600000|2022-06-01 11:06:40|11479.9|11477.1|11477.3|11474.5|11480.1|11477.3|11477.3|11474.5|7
1654081610000|2022-06-01 11:06:50|11477.9|11475.1|11477.9|11475.1|11479.8|11477|11477.3|11474.5|3
1654081620000|2022-06-01 11:07:00|11478.3|11475.5|11477.3|11474.5|11478.3|11475.5|11475.8|11473|11
1654081630000|2022-06-01 11:07:10|11479.8|11477|11481.1|11478.3|11482.4|11479.3|11479.6|11476.8|4
1654081640000|2022-06-01 11:07:20|11482.4|11479.6|11479.3|11476.5|11483|11480.2|11479.1|11476.3|7
1654081650000|2022-06-01 11:07:30|11478.8|11476|11479.8|11477|11479.8|11477|11478.8|11476|1
1654081660000|2022-06-01 11:07:40|11479.6|11476.8|11480.6|11477.8|11481.1|11478.3|11479.3|11476.5|4
1654081670000|2022-06-01 11:07:50|11480.3|11477.5|11481.3|11478.5|11482.1|11479.3|11480.1|11477.3|12
1654081680000|2022-06-01 11:08:00|11482.1|11479.3|11481.1|11478.3|11486|11482.8|11481.1|11478.3|11
1654081690000|2022-06-01 11:08:10|11480.8|11478|11479.3|11476.5|11482|11478.6|11479.3|11476.5|12
1654081700000|2022-06-01 11:08:20|11480.2|11476.2|11478.3|11475.5|11480.3|11477.5|11477.3|11474.4|5
1654081710000|2022-06-01 11:08:30|11479.1|11476.3|11477.3|11474.5|11480.3|11477.5|11477.3|11474.5|5
1654081720000|2022-06-01 11:08:40|11477.8|11475|11478.3|11475.5|11479.2|11476.3|11477.8|11475|7
1654081730000|2022-06-01 11:08:50|11479.9|11477.1|11479.6|11476.8|11482.3|11479.5|11479.1|11476.3|18
1654081740000|2022-06-01 11:09:00|11479.1|11476.3|11477.1|11474.3|11479.1|11476.3|11477.1|11474.3|4
1654081750000|2022-06-01 11:09:10|11476.6|11473.8|11478.1|11475.3|11478.2|11475.3|11476.1|11473|4
1654081760000|2022-06-01 11:09:20|11478.6|11475.8|11480.1|11477.3|11480.1|11477.3|11478.1|11475.3|11
1654081770000|2022-06-01 11:09:30|11480.4|11477.6|11477.3|11474.5|11481.6|11478.8|11477.3|11474.5|26
1654081780000|2022-06-01 11:09:40|11477.1|11474.3|11478.1|11475.3|11478.6|11475.8|11477.1|11474.3|3
1654081790000|2022-06-01 11:09:50|11477.6|11474.8|11477.1|11474.3|11479.2|11475.8|11477.1|11474.3|3
1654081800000|2022-06-01 11:10:00|11476.1|11473.3|11477.1|11474.3|11479.1|11476.3|11472.6|11469.8|24
1654081810000|2022-06-01 11:10:10|11478.1|11475.3|11476.1|11473.3|11479.1|11476.3|11475.6|11472.8|8
1654081820000|2022-06-01 11:10:20|11476.6|11473.8|11478.8|11476|11479.1|11476.3|11476.6|11473.8|11
1654081830000|2022-06-01 11:10:30|11478.6|11475.8|11481.1|11478.3|11481.4|11478.6|11478.6|11475.8|8
1654081840000|2022-06-01 11:10:40|11481.6|11478.8|11480.1|11477.3|11482.4|11479.6|11480.1|11477.3|18
1654081850000|2022-06-01 11:10:50|11479.5|11476.7|11480.1|11477.3|11480.1|11477.3|11479.1|11476.3|5
1654081860000|2022-06-01 11:11:00|11480.6|11477.8|11478.6|11475.8|11480.8|11478|11475.6|11472.8|12
1654081870000|2022-06-01 11:11:10|11478.3|11475.5|11481.1|11478.3|11481.3|11478.5|11477.1|11474.3|7
1654081880000|2022-06-01 11:11:20|11482.1|11479.3|11482.1|11479.3|11483.1|11480.3|11481.1|11478.3|8
1654081890000|2022-06-01 11:11:30|11483.1|11480.3|11485.1|11482.3|11487.8|11485|11483.1|11478.2|51
1654081900000|2022-06-01 11:11:40|11484.5|11481.7|11486.1|11483.3|11486.3|11483.5|11484.1|11481.3|10
1654081910000|2022-06-01 11:11:50|11485.1|11482.3|11487.1|11484.3|11488.6|11485.8|11485.1|11482.3|13
1654081920000|2022-06-01 11:12:00|11486.5|11483.7|11488.6|11485.8|11488.6|11485.8|11484.1|11481.3|24
1654081930000|2022-06-01 11:12:10|11488.8|11486|11488.6|11485.8|11490.3|11487.5|11488.6|11485.8|25
1654081940000|2022-06-01 11:12:20|11487.8|11485|11486.8|11484|11487.8|11485|11486.6|11483.8|6
1654081950000|2022-06-01 11:12:30|11487.1|11484.3|11488.1|11485.3|11488.1|11485.3|11487.1|11484.3|0
1654081960000|2022-06-01 11:12:40|11488.6|11485.8|11495.8|11493|11497.1|11494.3|11488.6|11485.8|276
1654081970000|2022-06-01 11:12:50|11495.6|11492.8|11495.1|11492.3|11495.6|11492.8|11494.1|11490.9|17
1654081980000|2022-06-01 11:13:00|11495.6|11492.8|11496.1|11493.3|11496.3|11493.5|11493.6|11490.8|16
1654081990000|2022-06-01 11:13:10|11496.6|11493.8|11503.6|11500.8|11506.1|11503.3|11495.1|11492.3|186
1654082000000|2022-06-01 11:13:20|11502.8|11500|11502.1|11499.3|11503.1|11500.3|11500.6|11497.8|32
1654082010000|2022-06-01 11:13:30|11501.8|11499|11503.1|11500.3|11503.8|11501|11500.6|11497.5|15
1654082020000|2022-06-01 11:13:40|11502.6|11499.8|11503.1|11500.3|11503.6|11500.8|11502.6|11499.8|21
1654082030000|2022-06-01 11:13:50|11503.6|11500.8|11503.1|11500.3|11505.1|11502.3|11502.6|11499.8|15
1654082040000|2022-06-01 11:14:00|11503.9|11501.1|11505.6|11502.8|11505.6|11502.8|11503.9|11501.1|35
1654082050000|2022-06-01 11:14:10|11505.1|11502.3|11505.6|11502.8|11506.2|11503.3|11504.3|11501.5|16
1654082060000|2022-06-01 11:14:20|11506.6|11503.8|11502.4|11499.6|11506.6|11503.8|11502.3|11499.5|20
1654082070000|2022-06-01 11:14:30|11502.6|11499.8|11500.6|11497.8|11502.9|11500.1|11499.6|11496.8|20
1654082080000|2022-06-01 11:14:40|11500.9|11498.1|11497.1|11494.3|11502|11499|11496.8|11494|49
1654082090000|2022-06-01 11:14:50|11496.8|11494|11498.1|11495.3|11499.1|11496.3|11496.6|11493.8|14
1654082100000|2022-06-01 11:15:00|11497.3|11494.5|11496.8|11494|11499.1|11496.3|11496.6|11493.8|42
1654082110000|2022-06-01 11:15:10|11497.6|11494.8|11498.6|11495.8|11498.8|11496|11497.6|11494.8|9
1654082120000|2022-06-01 11:15:20|11498.3|11495.5|11493.8|11491|11498.3|11495.5|11493.6|11490.8|29
1654082130000|2022-06-01 11:15:30|11494.1|11491.3|11499.6|11496.8|11499.8|11497|11494.1|11491.3|20
1654082140000|2022-06-01 11:15:40|11499.3|11496.5|11499.1|11496.3|11499.9|11496.5|11498.1|11495.3|3
1654082150000|2022-06-01 11:15:50|11499.9|11495.9|11500.5|11497.7|11501|11498.2|11499.1|11495.9|8
1654082160000|2022-06-01 11:16:00|11500.8|11498|11499|11496.2|11501|11498.2|11499|11496.2|8
1654082170000|2022-06-01 11:16:10|11499.5|11496.7|11499|11496.2|11503|11500.2|11498|11495.2|14
1654082180000|2022-06-01 11:16:20|11498.5|11495.7|11498|11495.2|11500|11497.2|11497|11494.2|8
1654082190000|2022-06-01 11:16:30|11498.5|11495.7|11497.8|11495|11498.5|11495.7|11497.8|11495|6
1654082200000|2022-06-01 11:16:40|11497.5|11494.7|11495|11492.2|11498|11495.2|11494.8|11492|17
1654082210000|2022-06-01 11:16:50|11495.6|11492.8|11496|11493.2|11497|11494.2|11495.5|11492.7|8
1654082220000|2022-06-01 11:17:00|11495.8|11493|11491|11488.2|11496|11493.2|11490.5|11487.7|22
1654082230000|2022-06-01 11:17:10|11490.5|11487.7|11489|11486.2|11491|11488.2|11488|11485.2|33
1654082240000|2022-06-01 11:17:20|11489.5|11486.7|11489.3|11486.5|11490|11487.2|11489.3|11486.5|23
1654082250000|2022-06-01 11:17:30|11489|11486.2|11489.7|11486.9|11490|11487.2|11489|11486.2|4
1654082260000|2022-06-01 11:17:40|11489.5|11486.7|11491|11488.2|11491.3|11488.5|11489.5|11486.7|11
1654082270000|2022-06-01 11:17:50|11491.5|11488.7|11490.5|11487.7|11491.5|11488.7|11490.5|11487.7|5
1654082280000|2022-06-01 11:18:00|11490.8|11488|11491.5|11488.7|11492|11489.2|11490.8|11488|2
1654082290000|2022-06-01 11:18:10|11491|11488.2|11491.5|11488.7|11491.5|11488.7|11490.5|11487.4|2
1654082300000|2022-06-01 11:18:20|11491.3|11488.5|11493.5|11490.7|11493.5|11490.7|11491.3|11488.5|6
1654082310000|2022-06-01 11:18:30|11493.8|11491|11495.5|11492.7|11495.5|11492.7|11493.8|11491|2
1654082320000|2022-06-01 11:18:40|11495.8|11493|11492.5|11489.7|11496|11493.2|11491.3|11488.5|18
1654082330000|2022-06-01 11:18:50|11492.3|11489.5|11496.5|11493.7|11496.7|11493.9|11492.3|11489.5|70
1654082340000|2022-06-01 11:19:00|11497|11494.2|11492.5|11489.7|11498|11495.2|11492.5|11489.7|24
1654082350000|2022-06-01 11:19:10|11492.8|11490|11493|11490.2|11493|11490.2|11492.8|11490|1
1654082360000|2022-06-01 11:19:20|11492.5|11489.7|11493.8|11491|11494.9|11491.7|11492.5|11489.4|9
1654082370000|2022-06-01 11:19:30|11494|11491.2|11491.7|11488.9|11494|11491.2|11491|11488.2|7
1654082380000|2022-06-01 11:19:40|11490.7|11487.9|11491.5|11488.7|11491.7|11488.9|11490.5|11487.6|10
1654082390000|2022-06-01 11:19:50|11491.2|11488.4|11490.5|11487.7|11492|11489.2|11490.5|11487.7|7
1654082400000|2022-06-01 11:20:00|11491|11488.2|11492.7|11489.9|11494|11491.2|11491|11488.2|11
1654082410000|2022-06-01 11:20:10|11493.5|11490.7|11494.5|11491.7|11494.5|11491.7|11493|11490.2|8
1654082420000|2022-06-01 11:20:20|11494.8|11492|11494|11491.2|11502.5|11499.7|11494|11491.2|118
1654082430000|2022-06-01 11:20:30|11493.5|11490.7|11495.3|11492.5|11496.5|11493.7|11490.5|11487.7|22
1654082440000|2022-06-01 11:20:40|11495|11492.2|11495.7|11492.9|11496|11493.2|11493.7|11490.9|5
1654082450000|2022-06-01 11:20:50|11495.5|11492.7|11492.5|11489.7|11495.5|11492.7|11492.5|11489.7|4
1654082460000|2022-06-01 11:21:00|11492.2|11489.4|11490.5|11487.7|11492.2|11489.4|11489.9|11487.1|4
1654082470000|2022-06-01 11:21:10|11490.2|11487.4|11488|11485.2|11490.5|11487.7|11488|11485.2|12
1654082480000|2022-06-01 11:21:20|11487|11484.2|11485.4|11482.6|11487.7|11484.9|11481.9|11479.1|38
1654082490000|2022-06-01 11:21:30|11485.9|11483.1|11492.9|11490.1|11492.9|11490.1|11485.9|11483.1|9
1654082500000|2022-06-01 11:21:40|11492.4|11489.6|11491.9|11489.1|11493.7|11490.9|11491.9|11489.1|6
1654082510000|2022-06-01 11:21:50|11491.7|11488.9|11491.9|11489.1|11493.9|11491.1|11490.4|11487|12
1654082520000|2022-06-01 11:22:00|11491.7|11488.9|11488.7|11485.9|11492.2|11489.4|11485.9|11483.1|21
1654082530000|2022-06-01 11:22:10|11488.9|11486.1|11489.9|11487.1|11490.8|11487.4|11488.9|11486.1|9
1654082540000|2022-06-01 11:22:20|11489.7|11485.7|11490.4|11487.6|11491.2|11488.4|11486.9|11483.5|4
1654082550000|2022-06-01 11:22:30|11490.7|11487.9|11491|11487|11491.4|11488.6|11488.9|11486.1|6
1654082560000|2022-06-01 11:22:40|11489.9|11487.1|11493.3|11489.3|11493.3|11490.1|11489.9|11486.5|9
1654082570000|2022-06-01 11:22:50|11490.9|11488.1|11492.9|11490.1|11493|11490.2|11490.4|11487.6|14
1654082580000|2022-06-01 11:23:00|11493.4|11490.6|11491.4|11488.6|11493.4|11490.6|11490.9|11488.1|2
1654082590000|2022-06-01 11:23:10|11491.2|11488.4|11492.9|11490.1|11493.8|11490.9|11489.1|11486.3|12
1654082600000|2022-06-01 11:23:20|11493.4|11490.6|11496.9|11494.1|11498.3|11495.1|11492.9|11490.1|28
1654082610000|2022-06-01 11:23:30|11497.2|11494.4|11496.7|11493.9|11497.4|11494.6|11496.4|11493.6|4
1654082620000|2022-06-01 11:23:40|11496.4|11493.6|11493.2|11490.4|11496.4|11493.6|11492.4|11489.6|9
1654082630000|2022-06-01 11:23:50|11493.4|11490.6|11495.5|11492.7|11495.6|11492.7|11492.9|11490.1|8
1654082640000|2022-06-01 11:24:00|11495.7|11492.9|11497.5|11494.7|11499.5|11496.7|11494.9|11492.1|26
1654082650000|2022-06-01 11:24:10|11498|11495.2|11498.2|11495.4|11499.2|11496.4|11496.5|11493.7|17
1654082660000|2022-06-01 11:24:20|11498.5|11495.7|11493.5|11490.7|11499|11496.2|11493|11490.2|16
1654082680000|2022-06-01 11:24:40|11493|11490.2|11493.5|11490.7|11494.2|11491.4|11493|11490.2|3
1654082690000|2022-06-01 11:24:50|11493.7|11490.9|11496.5|11493.7|11496.5|11493.7|11493.7|11490.9|3
1654082700000|2022-06-01 11:25:00|11497|11494.2|11492.9|11490.1|11498.5|11495.7|11492.9|11490.1|28
1654082710000|2022-06-01 11:25:10|11492.7|11489.9|11492.9|11490.1|11492.9|11490.1|11489.9|11487.1|12
1654082720000|2022-06-01 11:25:20|11492.4|11489.6|11491.9|11489.1|11492.4|11489.6|11489.9|11487|17
1654082730000|2022-06-01 11:25:30|11490.9|11488.1|11489.9|11487.1|11490.9|11488.1|11488.9|11485.8|5
1654082740000|2022-06-01 11:25:40|11490.2|11487.4|11491.9|11489.1|11491.9|11489.1|11488.9|11486.1|15
1654082750000|2022-06-01 11:25:50|11492.4|11489.6|11494.9|11492.1|11495.9|11493.1|11492.4|11489.6|14
1654082760000|2022-06-01 11:26:00|11494.4|11491.6|11494.9|11492.1|11494.9|11492.1|11493.9|11491.1|5
1654082770000|2022-06-01 11:26:10|11493.9|11491.1|11494.9|11492.1|11494.9|11492.1|11493.4|11490.6|3
1654082780000|2022-06-01 11:26:20|11493.4|11490.6|11490.9|11488.1|11493.9|11491.1|11490.4|11487.6|17
1654082790000|2022-06-01 11:26:30|11490.7|11487.9|11489.4|11486.6|11491.4|11488.6|11487.1|11484.3|72
1654082800000|2022-06-01 11:26:40|11490.1|11487.3|11487.1|11484.3|11490.1|11487.3|11487.1|11484.3|2
1654082810000|2022-06-01 11:26:50|11487.4|11484.6|11491.4|11488.6|11491.4|11488.6|11487.4|11484.6|3
1654082820000|2022-06-01 11:27:00|11490.6|11487.8|11489.4|11486.6|11490.6|11487.8|11487.4|11484.2|9
1654082830000|2022-06-01 11:27:10|11489.9|11487.1|11489.4|11486.6|11491.1|11488.3|11487.9|11485.1|12
1654082840000|2022-06-01 11:27:20|11488.8|11486|11489.4|11486.6|11489.4|11486.6|11488.4|11485.6|3
1654082850000|2022-06-01 11:27:30|11489.1|11486.3|11489.4|11486.6|11490.4|11487.6|11488.9|11486.1|1
1654082860000|2022-06-01 11:27:40|11490.4|11487.6|11489.4|11486.6|11490.4|11487.6|11489.4|11486.6|0
1654082870000|2022-06-01 11:27:50|11489.1|11486.3|11489.4|11486.6|11490.4|11487.6|11489.1|11486.3|1
1654082880000|2022-06-01 11:28:00|11488|11485.2|11487.8|11485|11492.7|11489.6|11486.4|11481.2|81
1654082890000|2022-06-01 11:28:10|11488.8|11486|11489.6|11486.8|11490.1|11487.3|11488.8|11486|12
1654082900000|2022-06-01 11:28:20|11488.8|11486|11480.3|11477.5|11488.8|11486|11478.6|11475.3|113
1654082910000|2022-06-01 11:28:30|11476.3|11473.5|11475.3|11472.5|11476.3|11473.5|11473.3|11470.5|104
1654082920000|2022-06-01 11:28:40|11474.5|11471.7|11478.3|11475.5|11478.3|11475.5|11473.3|11470.2|21
1654082930000|2022-06-01 11:28:50|11479.2|11475.2|11479.3|11476.5|11479.3|11476.5|11478.3|11474.6|14
1654082940000|2022-06-01 11:29:00|11479.8|11477|11476.8|11474|11481.8|11479|11476.3|11473.5|25
1654082950000|2022-06-01 11:29:10|11476.3|11473.5|11479.3|11476.5|11480.3|11477.5|11476.3|11473.5|9
1654082960000|2022-06-01 11:29:20|11478.3|11475.5|11477.3|11474.5|11478.3|11475.5|11476.3|11473.5|2
1654082970000|2022-06-01 11:29:30|11477.6|11473.6|11476.8|11474|11477.8|11475|11476|11473.2|5
1654082980000|2022-06-01 11:29:40|11477.3|11474.5|11476.6|11473.8|11478.4|11475.3|11476|11473.2|9
1654082990000|2022-06-01 11:29:50|11477.8|11475|11479.8|11477|11479.8|11477|11476.8|11473.4|5
1654083000000|2022-06-01 11:30:00|11479.5|11476.7|11476.3|11473.5|11479.5|11476.7|11472.6|11469.8|53
1654083010000|2022-06-01 11:30:10|11476.8|11474|11477.6|11474.8|11478.3|11475.5|11476.3|11473.5|4
1654083020000|2022-06-01 11:30:20|11477.3|11474.5|11474.3|11471.5|11477.3|11474.5|11473.8|11471|11
1654083030000|2022-06-01 11:30:30|11474|11471.2|11464.8|11462|11474.8|11472|11464|11461.2|109
1654083040000|2022-06-01 11:30:40|11464.5|11461.7|11466.5|11463.7|11467.3|11464.5|11464.3|11461.5|28
1654083050000|2022-06-01 11:30:50|11466|11463.2|11464|11461.2|11466|11463.2|11462.7|11459.9|27
1654083060000|2022-06-01 11:31:00|11463.7|11460.9|11458|11455.2|11464.2|11461.4|11458|11455.2|73
1654083070000|2022-06-01 11:31:10|11458.5|11455.7|11455.7|11452.9|11459.2|11456.4|11449.7|11446.9|168
1654083080000|2022-06-01 11:31:20|11456.2|11453.4|11457.7|11454.9|11459.2|11456.4|11455.2|11452.4|34
1654083090000|2022-06-01 11:31:30|11457.4|11454.6|11456.7|11453.9|11457.4|11454.6|11455.7|11452.9|17
1654083100000|2022-06-01 11:31:40|11456.4|11453.6|11448.9|11446.1|11456.4|11453.6|11445.7|11442.9|154
1654083110000|2022-06-01 11:31:50|11449.2|11446.4|11445.4|11442.6|11450.7|11447.9|11445.4|11442.6|165
1654083120000|2022-06-01 11:32:00|11445.7|11442.9|11445.6|11442.8|11447.2|11444.4|11444.6|11441.8|55
1654083130000|2022-06-01 11:32:10|11445.7|11442.9|11449.7|11446.9|11449.7|11446.9|11445.4|11442.6|62
1654083140000|2022-06-01 11:32:20|11449.9|11447.1|11449.1|11446.3|11450.7|11447.9|11449.1|11446.3|21
1654083150000|2022-06-01 11:32:30|11449.4|11446.6|11447.1|11444.3|11449.4|11446.6|11445.6|11442.8|36
1654083160000|2022-06-01 11:32:40|11447.4|11444.6|11446.1|11443.3|11447.6|11444.8|11445.6|11442.8|5
1654083170000|2022-06-01 11:32:50|11446.4|11443.6|11446.6|11443.8|11447.1|11444.3|11446.4|11443.6|8
1654083180000|2022-06-01 11:33:00|11446.4|11443.6|11445.6|11442.8|11446.4|11443.6|11443.9|11441.1|46
1654083190000|2022-06-01 11:33:10|11445.9|11443.1|11450.1|11447.3|11451.1|11448.3|11445.9|11443.1|24
1654083200000|2022-06-01 11:33:20|11450.4|11447.6|11450.6|11447.8|11451|11448.1|11449.6|11446.8|18
1654083210000|2022-06-01 11:33:30|11450.1|11447.3|11451.1|11448.3|11451.6|11448.8|11449.6|11446.8|27
1654083220000|2022-06-01 11:33:40|11451.4|11448.6|11455.4|11452.6|11456|11452.9|11449.9|11447.1|49
1654083230000|2022-06-01 11:33:50|11455.1|11452.3|11454.4|11451.6|11456.2|11453.4|11452.6|11449.8|37
1654083240000|2022-06-01 11:34:00|11454.1|11451.3|11457.1|11454.3|11459.1|11456.3|11454.1|11451.3|45
1654083250000|2022-06-01 11:34:10|11457.4|11454.6|11457.9|11455.1|11461.2|11458.4|11457.1|11454.3|42
1654083260000|2022-06-01 11:34:20|11457.6|11454.8|11457.6|11454.8|11457.9|11455.1|11456.6|11453.8|6
1654083270000|2022-06-01 11:34:30|11457.4|11454.6|11456.6|11453.8|11457.4|11454.6|11455.6|11452.8|19
1654083280000|2022-06-01 11:34:40|11456.4|11453.6|11454.4|11451.6|11457.6|11454.8|11453.6|11450.8|21
1654083290000|2022-06-01 11:34:50|11454.1|11451.3|11454.6|11451.8|11455.4|11452.6|11453.1|11450.3|18
1654083300000|2022-06-01 11:35:00|11454.9|11452.1|11454.6|11451.8|11455.1|11452.3|11454.6|11451.8|2
1654083310000|2022-06-01 11:35:10|11454.4|11451.6|11450.1|11447.3|11455.4|11451.8|11448.6|11444.4|74
1654083320000|2022-06-01 11:35:20|11448.1|11445.3|11449.1|11446.3|11449.1|11446.3|11447.3|11444.5|26
1654083330000|2022-06-01 11:35:30|11448.8|11446|11453.9|11451.1|11453.9|11451.1|11448.8|11446|51
1654083340000|2022-06-01 11:35:40|11454.1|11451.3|11456.1|11453.3|11456.6|11453.8|11453.8|11450.7|13
1654083350000|2022-06-01 11:35:50|11455.5|11452.7|11457|11454.2|11457.6|11454.8|11454.5|11451.7|26
1654083360000|2022-06-01 11:36:00|11456.8|11454|11455|11452.2|11456.8|11454|11454.8|11452|15
1654083370000|2022-06-01 11:36:10|11454.8|11452|11455.8|11453|11455.8|11453|11453.5|11450.7|17
1654083380000|2022-06-01 11:36:20|11456.1|11453.3|11456.5|11453.7|11456.5|11453.7|11454|11451.2|10
1654083390000|2022-06-01 11:36:30|11456.8|11454|11460.6|11457.8|11463.5|11460.7|11456.5|11453.7|59
1654083400000|2022-06-01 11:36:40|11460.3|11457.5|11459.1|11456.3|11460.3|11457.5|11458.8|11456|8
1654083410000|2022-06-01 11:36:50|11458.8|11456|11462.1|11459.3|11462.1|11459.3|11458.8|11456|19
1654083420000|2022-06-01 11:37:00|11462.3|11459.5|11462.3|11459.5|11464.6|11461.8|11461.8|11459|32
1654083430000|2022-06-01 11:37:10|11462.6|11459.8|11467.6|11464.8|11469.8|11467|11462.6|11459.8|86
1654083440000|2022-06-01 11:37:20|11467.1|11464.3|11464.6|11461.8|11467.4|11464.6|11462.6|11459.8|37
1654083450000|2022-06-01 11:37:30|11465.6|11462.8|11463.6|11460.8|11465.6|11462.8|11462.6|11459.8|8
1654083460000|2022-06-01 11:37:40|11464.6|11461.8|11457.6|11454.8|11464.6|11461.8|11457.6|11454.8|28
1654083470000|2022-06-01 11:37:50|11457|11454.2|11453.5|11450.7|11457|11454.2|11453.5|11450.7|40
1654083480000|2022-06-01 11:38:00|11453.3|11450.5|11454|11451.2|11454.3|11451.5|11452.5|11449.7|44
1654083490000|2022-06-01 11:38:10|11454.3|11451.5|11465.8|11463|11466.9|11463.8|11454.3|11451.5|34
1654083500000|2022-06-01 11:38:20|11464.6|11461.8|11461.1|11458.3|11465.6|11462.8|11461.1|11458.3|29
1654083510000|2022-06-01 11:38:30|11461.9|11459.1|11467.1|11464.3|11467.1|11464.3|11461.3|11458.5|20
1654083520000|2022-06-01 11:38:40|11466.8|11464|11462.6|11459.8|11468.6|11465.8|11462.6|11459.8|19
1654083530000|2022-06-01 11:38:50|11463.1|11460.3|11464.6|11461.8|11464.6|11461.8|11462.6|11459.8|8
1654083540000|2022-06-01 11:39:00|11464.8|11462|11463.6|11460.8|11464.8|11462|11462.6|11459.8|12
1654083550000|2022-06-01 11:39:10|11464.4|11461.6|11462.8|11460|11465.8|11463|11462.1|11459.3|23
1654083560000|2022-06-01 11:39:20|11462.6|11459.8|11462.6|11459.8|11463.6|11460.8|11458.6|11455.8|28
1654083570000|2022-06-01 11:39:30|11463.1|11460.3|11465|11462.2|11465.6|11462.8|11463.1|11460.3|21
1654083580000|2022-06-01 11:39:40|11464.6|11461.8|11467.6|11464.8|11467.6|11464.8|11464.6|11461.8|15
1654083590000|2022-06-01 11:39:50|11465.6|11462.8|11463.6|11460.8|11466.6|11463.8|11461.1|11458.3|12
1654083600000|2022-06-01 11:40:00|11462.6|11459.8|11463.6|11460.8|11465.8|11463|11462.6|11459.8|12
1654083610000|2022-06-01 11:40:10|11462.5|11459.7|11464.6|11461.8|11464.6|11461.8|11461.1|11458.3|32
1654083620000|2022-06-01 11:40:20|11464.7|11460.7|11462.6|11459.8|11464.7|11461.8|11462.6|11459.8|5
1654083630000|2022-06-01 11:40:30|11462.8|11460|11462.6|11459.8|11468.6|11465.8|11462.1|11459.3|198
1654083640000|2022-06-01 11:40:40|11462.8|11460|11457.1|11454.3|11464.6|11461.8|11456.5|11452.6|103
1654083650000|2022-06-01 11:40:50|11457.3|11454.5|11457.5|11454.7|11458.6|11455.8|11455.1|11452.3|21
1654083660000|2022-06-01 11:41:00|11458|11455.2|11460.5|11457.7|11460.5|11457.7|11458|11455.2|21
1654083670000|2022-06-01 11:41:10|11459.8|11457|11462.5|11459.7|11464.8|11462|11457.5|11454.7|49
1654083680000|2022-06-01 11:41:20|11462.3|11459.5|11464.5|11461.7|11465|11462.2|11461.3|11458.5|24
1654083690000|2022-06-01 11:41:30|11463.5|11460.7|11457.3|11454.5|11463.5|11460.7|11456.5|11453.7|28
1654083700000|2022-06-01 11:41:40|11457.5|11454.7|11460.3|11457.5|11460.3|11457.5|11457.5|11454.7|10
1654083710000|2022-06-01 11:41:50|11460.5|11457.7|11460.8|11458|11461.5|11458.7|11460|11457.2|6
1654083720000|2022-06-01 11:42:00|11460.5|11457.7|11460|11457.2|11461|11458.2|11459.5|11456.7|1
1654083730000|2022-06-01 11:42:10|11461.1|11458.3|11465.5|11462.7|11471.1|11468.3|11461.1|11458.3|72
1654083740000|2022-06-01 11:42:20|11466.3|11463.5|11468|11465.2|11468|11465.2|11464.5|11460.9|38
1654083750000|2022-06-01 11:42:30|11467.5|11464.7|11468.5|11465.7|11468.5|11465.7|11464|11461.2|137
1654083760000|2022-06-01 11:42:40|11469.1|11466.3|11470.4|11466.4|11470.4|11467.5|11469.1|11466.3|3
1654083770000|2022-06-01 11:42:50|11470.5|11467.7|11474.5|11471.7|11474.5|11471.7|11470.1|11467.3|23
1654083780000|2022-06-01 11:43:00|11474.3|11471.5|11475.5|11472.7|11476|11473.2|11473.3|11470.5|24
1654083790000|2022-06-01 11:43:10|11477.5|11473.5|11484.7|11480.7|11486.2|11482.2|11476.9|11473.5|209
1654083800000|2022-06-01 11:43:20|11484.9|11480.9|11483.6|11480.8|11484.9|11481.8|11481.1|11478.2|40
1654083810000|2022-06-01 11:43:30|11483.1|11480.3|11473.6|11470.8|11483.1|11480.3|11473.6|11470.8|47
1654083820000|2022-06-01 11:43:40|11474.1|11471.3|11474.6|11471.8|11476.1|11473.3|11473.6|11470.8|12
1654083830000|2022-06-01 11:43:50|11475.5|11471.5|11476.4|11473.6|11476.5|11473.6|11474.8|11471.5|10
1654083840000|2022-06-01 11:44:00|11476.1|11473.3|11471.3|11468.5|11476.4|11473.6|11470.1|11467.3|29
1654083850000|2022-06-01 11:44:10|11471|11468.2|11473.1|11470.3|11473.9|11471.1|11470.6|11467.8|12
1654083860000|2022-06-01 11:44:20|11473.3|11470.5|11473.1|11470.3|11473.8|11471|11473.1|11470.3|4
1654083870000|2022-06-01 11:44:30|11473.6|11470.8|11473.1|11470.3|11475.3|11472.5|11473.1|11470.3|10
1654083880000|2022-06-01 11:44:40|11472.5|11469.7|11470.6|11467.8|11472.5|11469.7|11469.1|11466.3|15
1654083890000|2022-06-01 11:44:50|11470.1|11467.3|11469.6|11466.8|11470.1|11467.3|11466.6|11463.8|49
1654083900000|2022-06-01 11:45:00|11469.3|11466.5|11470.1|11467.3|11471.1|11468.3|11468.6|11465.8|28
1654083910000|2022-06-01 11:45:10|11470.4|11466.4|11471.1|11468.3|11473.1|11470.3|11469.1|11466.3|16
1654083920000|2022-06-01 11:45:20|11470.5|11467.7|11469.8|11467|11470.5|11467.7|11468.1|11465.3|10
1654083930000|2022-06-01 11:45:30|11470.1|11467.3|11470.6|11467.8|11470.6|11467.8|11470.1|11467.3|1
1654083940000|2022-06-01 11:45:40|11469.8|11467|11469.6|11466.8|11470.6|11467.8|11469.1|11466.3|6
1654083950000|2022-06-01 11:45:50|11469.8|11467|11469.8|11467|11469.8|11467|11468.8|11466|3
1654083960000|2022-06-01 11:46:00|11469.6|11466.8|11468.1|11465.3|11469.6|11466.8|11468.1|11465.3|10
1654083970000|2022-06-01 11:46:10|11468|11465.2|11468|11465.2|11468|11465.2|11467.5|11464.7|0
1654083980000|2022-06-01 11:46:20|11466.5|11463.7|11466.5|11463.7|11467|11464.2|11460|11457.2|38
1654083990000|2022-06-01 11:46:30|11466|11463.2|11463|11460.2|11467|11464.2|11461.8|11459|17
1654084000000|2022-06-01 11:46:40|11464|11461.2|11462|11459.2|11465|11462.2|11462|11459.2|10
1654084010000|2022-06-01 11:46:50|11462.4|11458.4|11459.5|11456.7|11462.4|11459|11459.3|11456.4|11
1654084020000|2022-06-01 11:47:00|11459.8|11457|11460|11457.2|11462|11459.2|11457.8|11454.9|13
1654084030000|2022-06-01 11:47:10|11460.3|11457.5|11462.5|11459.7|11463.8|11461|11460.3|11457.5|10
1654084040000|2022-06-01 11:47:20|11463|11460.2|11462.8|11460|11463|11460.2|11462.5|11459.7|3
1654084050000|2022-06-01 11:47:30|11462.5|11459.7|11461.8|11459|11462.5|11459.7|11460|11457.2|9
1654084060000|2022-06-01 11:47:40|11461.5|11458.7|11458|11455.2|11461.8|11459|11456.6|11453.8|10
1654084070000|2022-06-01 11:47:50|11459|11456.2|11456|11453.2|11459|11456.2|11455.3|11452.5|14
1654084080000|2022-06-01 11:48:00|11456.3|11453.5|11458.3|11455.5|11460|11457.2|11456|11453.2|15
1654084090000|2022-06-01 11:48:10|11458|11455.2|11457.8|11455|11459|11456.2|11457.3|11454.4|5
1654084100000|2022-06-01 11:48:20|11457.3|11454.5|11456.3|11453.5|11457.3|11454.5|11455.5|11452.7|7
1654084110000|2022-06-01 11:48:30|11456|11453.2|11456.5|11453.7|11456.5|11453.7|11455.3|11452.5|10
1654084120000|2022-06-01 11:48:40|11456.3|11453.5|11456.5|11453.7|11456.5|11453.7|11455.3|11452.1|6
1654084130000|2022-06-01 11:48:50|11456.3|11453.5|11450.3|11447.5|11456.5|11453.7|11450|11447.2|42
1654084140000|2022-06-01 11:49:00|11450.5|11447.7|11451|11448.2|11453|11450.2|11450.5|11447.7|12
1654084150000|2022-06-01 11:49:10|11450.8|11448|11447.8|11445|11450.8|11448|11447|11444.2|20
1654084160000|2022-06-01 11:49:20|11448|11445.2|11446.8|11444|11448.3|11445.5|11446|11443.2|13
1654084170000|2022-06-01 11:49:30|11447|11444.2|11445.5|11442.7|11448|11445.2|11445.5|11442.7|17
1654084180000|2022-06-01 11:49:40|11445.3|11442.5|11448|11445.2|11449|11446.2|11445.2|11442.4|16
1654084190000|2022-06-01 11:49:50|11448.6|11445.8|11454|11451.2|11454|11451.2|11448.5|11445.7|15
1654084200000|2022-06-01 11:50:00|11454.3|11451.5|11444.3|11441.5|11454.3|11451.5|11444.3|11441.5|40
1654084210000|2022-06-01 11:50:10|11444.5|11441.7|11437|11434.2|11445.1|11442.3|11436|11433.1|55
1654084220000|2022-06-01 11:50:20|11437.3|11434.5|11442|11439.2|11442.1|11439.2|11436|11433.1|54
1654084230000|2022-06-01 11:50:30|11441.8|11439|11442|11439.2|11442.3|11439.5|11440.8|11438|9
1654084240000|2022-06-01 11:50:40|11442.3|11439.5|11438|11435.2|11443.6|11440.5|11438|11435.2|21
1654084250000|2022-06-01 11:50:50|11438.3|11435.5|11439|11436.2|11439.8|11437|11437|11434.2|13
1654084260000|2022-06-01 11:51:00|11438.8|11436|11436.3|11433.5|11439.5|11436.7|11435.7|11432.9|15
1654084270000|2022-06-01 11:51:10|11436.5|11433.7|11437.8|11435|11439.3|11436.5|11436.3|11433.5|25
1654084280000|2022-06-01 11:51:20|11438.7|11434.7|11437.2|11434.4|11439|11436.2|11437|11434.1|10
1654084290000|2022-06-01 11:51:30|11437.8|11435|11435.7|11432.9|11438.8|11436|11435.7|11432.9|21
1654084300000|2022-06-01 11:51:40|11435.5|11432.7|11434.5|11431.7|11436|11433.2|11432|11428.6|95
1654084310000|2022-06-01 11:51:50|11435.5|11432.7|11440|11437.2|11440|11437.2|11435.5|11432.7|29
1654084320000|2022-06-01 11:52:00|11439.7|11436.9|11434.9|11432.1|11439.7|11436.9|11434.9|11431.8|26
1654084330000|2022-06-01 11:52:10|11434.5|11431.7|11434.5|11431.7|11435.3|11432.4|11434.5|11431.3|8
1654084340000|2022-06-01 11:52:20|11435|11432.2|11434.5|11431.7|11437|11434.2|11433.5|11430.7|28
1654084350000|2022-06-01 11:52:30|11434.7|11431.9|11435|11432.2|11435.5|11432.7|11432.5|11429.7|31
1654084360000|2022-06-01 11:52:40|11434.2|11431.4|11433.5|11430.7|11434.7|11431.9|11432.5|11429.7|21
1654084370000|2022-06-01 11:52:50|11432.9|11430.1|11433|11430.2|11434.5|11431.7|11432.5|11429.7|21
1654084380000|2022-06-01 11:53:00|11433.2|11430.4|11433.5|11430.7|11435.2|11432.4|11432|11429.2|33
1654084390000|2022-06-01 11:53:10|11433.2|11430.4|11438.5|11435.7|11441|11438.2|11432.5|11429.7|37
1654084400000|2022-06-01 11:53:20|11438.2|11435.4|11437.5|11434.7|11438.5|11435.7|11434.5|11431.7|14
1654084410000|2022-06-01 11:53:30|11437.2|11434.4|11433.5|11430.7|11438.2|11435.4|11433.2|11430.4|24
1654084420000|2022-06-01 11:53:40|11434.5|11431.7|11437.5|11434.7|11441|11438.2|11434.2|11431.4|40
1654084430000|2022-06-01 11:53:50|11436.9|11434.1|11433.7|11430.9|11436.9|11434.1|11430.2|11427.4|33
1654084440000|2022-06-01 11:54:00|11434|11431.2|11429.2|11426.4|11434|11431.2|11429|11426.2|40
1654084450000|2022-06-01 11:54:10|11429|11426.2|11432.2|11429.4|11432.7|11429.9|11429|11426.2|26
1654084460000|2022-06-01 11:54:20|11431.7|11428.9|11430.5|11427.7|11432.7|11429.9|11430.2|11427.4|26
1654084470000|2022-06-01 11:54:30|11430.2|11427.4|11429.5|11426.7|11431.5|11428.7|11429.2|11426.4|12
1654084480000|2022-06-01 11:54:40|11429.7|11426.9|11428.2|11425.4|11429.7|11426.9|11424.5|11421.7|49
1654084490000|2022-06-01 11:54:50|11426.9|11424.1|11425.5|11422.7|11427.2|11424.4|11423.5|11420.7|48
1654084500000|2022-06-01 11:55:00|11425.7|11422.9|11422.7|11419.9|11426|11423.2|11422.7|11419.9|37
1654084510000|2022-06-01 11:55:10|11422.4|11419.6|11420.9|11418.1|11423.4|11420.6|11420.9|11418.1|42
1654084520000|2022-06-01 11:55:20|11421.4|11418.6|11419.9|11417.1|11421.4|11418.6|11419.1|11416.3|37
1654084530000|2022-06-01 11:55:30|11419.7|11416.9|11416.9|11414.1|11420.4|11417.6|11414.9|11412.1|98
1654084540000|2022-06-01 11:55:40|11416.6|11413.8|11419.4|11416.6|11422.5|11419.1|11416.2|11413.4|62
1654084550000|2022-06-01 11:55:50|11420.2|11417.4|11419.4|11416.6|11420.6|11417.8|11418.2|11415.4|17
1654084560000|2022-06-01 11:56:00|11418.9|11416.1|11416.4|11413.6|11418.9|11416.1|11413.9|11411.1|36
1654084570000|2022-06-01 11:56:10|11416.1|11413.3|11414.7|11411.9|11416.9|11414.1|11414.4|11411.6|20
1654084580000|2022-06-01 11:56:20|11414.6|11411.8|11415.2|11412.4|11417.4|11414.6|11414.1|11411.3|37
1654084590000|2022-06-01 11:56:30|11414.9|11412.1|11415.4|11412.6|11415.9|11413.1|11414.6|11411.8|16
1654084600000|2022-06-01 11:56:40|11415.1|11412.3|11410.1|11407.3|11415.9|11413.1|11408.9|11406.1|81
1654084610000|2022-06-01 11:56:50|11410.4|11407.6|11410.4|11407.6|11412.4|11409.6|11409.4|11406.6|39
1654084620000|2022-06-01 11:57:00|11409.1|11406.3|11411.4|11408.6|11412.4|11409.6|11409.1|11406.3|57
1654084630000|2022-06-01 11:57:10|11411.1|11408.3|11412.9|11410.1|11413.4|11410.6|11409.4|11406.6|34
1654084640000|2022-06-01 11:57:20|11413.1|11410.3|11411.9|11409.1|11413.6|11410.8|11411.9|11409.1|15
1654084650000|2022-06-01 11:57:30|11411.4|11408.6|11415.4|11412.6|11417.9|11415.1|11411.4|11408.6|63
1654084660000|2022-06-01 11:57:40|11415.1|11412.3|11414.1|11411.3|11415.4|11412.6|11413.1|11410.3|14
1654084670000|2022-06-01 11:57:50|11414.4|11411.6|11414.9|11412.1|11414.9|11412.1|11412.9|11410.1|26
1654084680000|2022-06-01 11:58:00|11414.3|11411.5|11412.4|11409.6|11414.3|11411.5|11411.1|11408.3|16
1654084690000|2022-06-01 11:58:10|11412.9|11410.1|11414.1|11411.3|11418.4|11415.6|11412.9|11410.1|25
1654084700000|2022-06-01 11:58:20|11414.4|11411.6|11416.9|11414.1|11416.9|11414.1|11412.1|11409.3|28
1654084710000|2022-06-01 11:58:30|11417.1|11414.3|11414.4|11411.6|11417.2|11414.4|11414.4|11411.6|18
1654084720000|2022-06-01 11:58:40|11414.1|11411.3|11413.9|11411.1|11414.6|11411.8|11411.9|11409.1|41
1654084730000|2022-06-01 11:58:50|11414.1|11411.3|11412.1|11409.3|11414.7|11411.3|11411.9|11409.1|2
1654084740000|2022-06-01 11:59:00|11412.4|11409.6|11411.4|11408.6|11412.9|11410.1|11410.9|11408.1|16
1654084750000|2022-06-01 11:59:10|11411.6|11408.8|11410.1|11407.3|11411.9|11409.1|11409.9|11407.1|24
1654084760000|2022-06-01 11:59:20|11409.9|11407.1|11413.9|11411.1|11414.1|11411.3|11409.9|11407.1|24
1654084770000|2022-06-01 11:59:30|11413.4|11410.6|11417.4|11414.6|11417.6|11414.8|11413.1|11410.3|19
1654084780000|2022-06-01 11:59:40|11416.9|11414.1|11419.6|11416.8|11422.2|11419.3|11416.6|11413.8|81
1654084790000|2022-06-01 11:59:50|11420.1|11417.3|11421.4|11418.6|11422.4|11419.6|11420.1|11417.3|20
1654084800000|2022-06-01 12:00:00|11420.8|11418|11417.9|11415.1|11420.8|11418|11416.9|11414.1|38
1654084810000|2022-06-01 12:00:10|11418.4|11415.6|11419.4|11416.6|11419.9|11417.1|11418.4|11415.6|18
1654084820000|2022-06-01 12:00:20|11419.9|11417.1|11427.4|11424.6|11429.9|11427.1|11419.9|11417.1|95
1654084830000|2022-06-01 12:00:30|11427.7|11423.7|11427.4|11424.6|11429.1|11426.3|11425.9|11423.1|46
1654084840000|2022-06-01 12:00:40|11427.9|11425.1|11428.4|11425.6|11429.1|11426.3|11427.4|11424.6|12
1654084850000|2022-06-01 12:00:50|11428.6|11425.8|11433.4|11430.6|11434.2|11431.1|11428.6|11425.8|40
1654084860000|2022-06-01 12:01:00|11432.8|11430|11427.9|11425.1|11433.6|11430.8|11427.9|11425.1|27
1654084870000|2022-06-01 12:01:10|11428.4|11425.6|11429.4|11426.6|11429.9|11427.1|11427.9|11425.1|8
1654084880000|2022-06-01 12:01:20|11430.2|11427.4|11432.4|11429.6|11432.9|11430.1|11430.2|11427.4|31
1654084890000|2022-06-01 12:01:30|11432.6|11429.8|11436.4|11433.6|11440.4|11437.6|11432.6|11429.8|83
1654084900000|2022-06-01 12:01:40|11435.4|11432.6|11434.9|11432.1|11437.9|11435.1|11434.4|11431.6|16
1654084910000|2022-06-01 12:01:50|11434.4|11431.6|11437.6|11434.8|11437.9|11435.1|11434.4|11431.6|16
1654084920000|2022-06-01 12:02:00|11437.4|11434.6|11434.6|11431.8|11438.1|11435.3|11434.1|11431.3|23
1654084930000|2022-06-01 12:02:10|11433.6|11430.8|11433.6|11430.8|11434.1|11431.3|11431.8|11429|30
1654084940000|2022-06-01 12:02:20|11433.8|11431|11435.1|11432.3|11435.8|11433|11433.6|11430.8|15
1654084950000|2022-06-01 12:02:30|11435.3|11432.5|11436.3|11433.5|11437.1|11434.3|11435.3|11432.5|7
1654084960000|2022-06-01 12:02:40|11436.6|11433.8|11433.3|11430.5|11437.1|11434.3|11433.3|11430.5|12
1654084970000|2022-06-01 12:02:50|11433.8|11431|11436.8|11434|11436.8|11434|11431.6|11428.8|25
1654084980000|2022-06-01 12:03:00|11436.1|11433.3|11433.8|11431|11436.3|11433.5|11433.8|11431|22
1654084990000|2022-06-01 12:03:10|11433.3|11430.5|11431.1|11428.3|11433.6|11430.8|11430.1|11427.3|30
1654085000000|2022-06-01 12:03:20|11431.3|11428.5|11433.8|11431|11433.8|11431|11431.3|11428.5|10
1654085010000|2022-06-01 12:03:30|11434.1|11431.3|11433.3|11430.5|11434.3|11431.5|11432.1|11429.3|23
1654085020000|2022-06-01 12:03:40|11433.8|11431|11435.8|11433|11436.1|11433.3|11432.8|11430|63
1654085030000|2022-06-01 12:03:50|11435.6|11432.8|11434.3|11431.5|11436.1|11433.3|11433.6|11430.8|3
1654085040000|2022-06-01 12:04:00|11433.8|11431|11431.8|11429|11434.8|11432|11431.8|11429|6
1654085050000|2022-06-01 12:04:10|11432.3|11429.5|11432.3|11429.5|11433.8|11431|11431.3|11428.5|33
1654085060000|2022-06-01 12:04:20|11432.6|11429.8|11434.3|11431.5|11435.3|11432.5|11432.3|11429.5|28
1654085070000|2022-06-01 12:04:30|11434.6|11431.8|11436.3|11433.5|11437.5|11434.7|11433.6|11430.8|27
1654085080000|2022-06-01 12:04:40|11436.7|11432.7|11435.6|11432.8|11436.8|11434|11431.8|11429|20
1654085090000|2022-06-01 12:04:50|11435.3|11432.5|11435.8|11433|11436.8|11434|11434.3|11431.5|7
1654085100000|2022-06-01 12:05:00|11435.3|11432.5|11431.8|11429|11435.8|11433|11430|11427.2|29
1654085110000|2022-06-01 12:05:10|11433.3|11430.5|11431.8|11429|11435.8|11433|11431.8|11429|25
1654085120000|2022-06-01 12:05:20|11431.6|11428.8|11429.6|11426.8|11431.8|11429|11429.1|11426.3|12
1654085130000|2022-06-01 12:05:30|11428.8|11426|11420.6|11417.8|11428.8|11426|11418.8|11416|111
1654085140000|2022-06-01 12:05:40|11420.8|11418|11419|11416.2|11422.3|11419.5|11418.3|11414.4|29
1654085150000|2022-06-01 12:05:50|11419.3|11416.5|11420|11417.2|11421.1|11418|11419|11416.2|35
1654085160000|2022-06-01 12:06:00|11419.3|11416.5|11418.3|11415.5|11419.8|11417|11416.5|11413.7|21
1654085170000|2022-06-01 12:06:10|11418.8|11416|11418.8|11416|11420.6|11417.8|11417.8|11415|30
1654085180000|2022-06-01 12:06:20|11419.8|11417|11420.5|11417.7|11421.1|11418.3|11419.3|11416.5|7
1654085190000|2022-06-01 12:06:30|11420.3|11417.5|11430.6|11427.8|11431.3|11428.5|11420.3|11417.5|25
1654085200000|2022-06-01 12:06:40|11430.3|11427.5|11436.1|11433.3|11436.1|11433.3|11430.3|11427.5|22
1654085210000|2022-06-01 12:06:50|11436.3|11433.5|11437.1|11434.3|11439.1|11436.3|11435.8|11433|22
1654085220000|2022-06-01 12:07:00|11436.8|11434|11437.8|11435|11439.1|11436.3|11436.8|11434|23
1654085230000|2022-06-01 12:07:10|11439.1|11436.3|11439.8|11437|11441.3|11438.5|11439.1|11436.3|25
1654085240000|2022-06-01 12:07:20|11439.5|11436.7|11440.8|11438|11440.8|11438|11439.3|11436.5|16
1654085250000|2022-06-01 12:07:30|11441.3|11438.5|11439.3|11436.5|11443.9|11441.1|11439.3|11436.5|104
1654085260000|2022-06-01 12:07:40|11439.8|11437|11438.1|11435.3|11440.3|11437.5|11437.3|11434.5|32
1654085270000|2022-06-01 12:07:50|11438.3|11435.5|11437.3|11434.5|11438.3|11435.5|11436.8|11434|5
1654085280000|2022-06-01 12:08:00|11437.6|11434.8|11435.1|11432.3|11437.8|11435|11433|11430.2|25
1654085290000|2022-06-01 12:08:10|11435.6|11432.8|11433.5|11430.7|11435.6|11432.8|11433.5|11430.7|7
1654085300000|2022-06-01 12:08:20|11433.8|11431|11433.8|11431|11435.8|11433|11432.3|11429.5|17
1654085310000|2022-06-01 12:08:30|11432.8|11430|11431.8|11429|11433.3|11430.5|11431.8|11429|6
1654085320000|2022-06-01 12:08:40|11432.3|11429.5|11430.3|11427.5|11432.6|11429.8|11429.3|11426.5|32
1654085330000|2022-06-01 12:08:50|11430|11427.2|11426.8|11424|11430.3|11427.5|11425.8|11423|20
1654085340000|2022-06-01 12:09:00|11427.3|11424.5|11428.3|11425.5|11428.8|11426|11427.3|11424.5|4
1654085350000|2022-06-01 12:09:10|11429.3|11426.5|11428.3|11425.5|11429.3|11426.5|11428.3|11425.5|3
1654085360000|2022-06-01 12:09:20|11428.5|11425.7|11425.8|11423|11430.6|11427.7|11425|11422.2|20
1654085370000|2022-06-01 12:09:30|11425.2|11422.4|11421.8|11419|11425.8|11423|11421.3|11418.5|9
1654085380000|2022-06-01 12:09:40|11422|11419.2|11424|11421.2|11424.3|11421.5|11421.3|11418.5|8
1654085390000|2022-06-01 12:09:50|11424.3|11421.5|11423|11420.2|11424.3|11421.5|11421|11418.2|20
1654085400000|2022-06-01 12:10:00|11423.3|11420.5|11423.3|11420.5|11423.3|11420.5|11421.8|11419|18
1654085410000|2022-06-01 12:10:10|11422.3|11419.5|11416.2|11413.4|11422.3|11419.5|11416.2|11413.4|57
1654085420000|2022-06-01 12:10:20|11416|11413.2|11419.5|11416.7|11420|11417.2|11415.7|11412.9|23
1654085430000|2022-06-01 12:10:30|11419.2|11416.4|11418.2|11415.4|11419.7|11416.9|11417.7|11414.9|6
1654085440000|2022-06-01 12:10:40|11418|11415.2|11418.2|11415.4|11418.2|11415.4|11414.7|11411.9|15
1654085450000|2022-06-01 12:10:50|11418|11415.2|11416|11413.2|11418.2|11415.4|11415.5|11412.7|5
1654085460000|2022-06-01 12:11:00|11416.2|11413.4|11412.2|11409.4|11416.2|11413.4|11410.7|11407.9|33
1654085470000|2022-06-01 12:11:10|11411.7|11408.9|11412.2|11409.4|11414.5|11411.7|11410.2|11407.4|32
1654085480000|2022-06-01 12:11:20|11411.7|11408.9|11411.7|11408.9|11411.7|11408.9|11410.7|11407.9|11
1654085490000|2022-06-01 12:11:30|11412.7|11409.9|11417|11414.2|11418|11415.2|11412.7|11409.9|42
1654085500000|2022-06-01 12:11:40|11416.7|11413.9|11417.7|11414.9|11417.7|11414.9|11415.5|11412.6|8
1654085510000|2022-06-01 12:11:50|11418.2|11415.4|11418.2|11415.4|11419.2|11416.4|11417.7|11414.9|5
1654085520000|2022-06-01 12:12:00|11419.2|11416.4|11417.5|11414.7|11419.2|11416.4|11416.7|11413.9|10
1654085530000|2022-06-01 12:12:10|11417.7|11414.9|11415.7|11412.9|11417.7|11414.9|11415.7|11412.9|3
1654085540000|2022-06-01 12:12:20|11416.3|11413.5|11413|11410.2|11416.7|11413.9|11412.5|11409.7|21
1654085550000|2022-06-01 12:12:30|11413.2|11410.4|11416|11413.2|11417.2|11414.4|11412.2|11409.4|37
1654085560000|2022-06-01 12:12:40|11416.2|11413.4|11417.2|11414.4|11418.7|11415.9|11415.7|11412.9|14
1654085570000|2022-06-01 12:12:50|11416.7|11413.9|11418.2|11415.4|11418.2|11415.4|11415.9|11413.1|23
1654085580000|2022-06-01 12:13:00|11417.9|11415.1|11422.2|11419.4|11422.2|11419.4|11416.2|11413.1|32
1654085590000|2022-06-01 12:13:10|11421.7|11418.9|11432|11429.2|11434.9|11431.9|11421.2|11418.4|98
1654085600000|2022-06-01 12:13:20|11432.2|11429.4|11435.2|11432.4|11435.2|11432.4|11431.7|11428.9|18
1654085610000|2022-06-01 12:13:30|11435|11432.2|11433.7|11430.9|11435|11432.2|11430.9|11428.1|18
1654085620000|2022-06-01 12:13:40|11434.2|11431.4|11432.7|11429.9|11434.2|11431.4|11432|11429.2|11
1654085630000|2022-06-01 12:13:50|11433|11430.2|11432|11429.2|11433.5|11430.7|11430.5|11427.7|14
1654085640000|2022-06-01 12:14:00|11432.2|11429.4|11429.2|11426.4|11432.5|11429.7|11428.7|11425.9|19
1654085650000|2022-06-01 12:14:10|11428.7|11425.9|11430.2|11427.4|11430.2|11427.4|11425.2|11422.4|29
1654085660000|2022-06-01 12:14:20|11429.7|11426.9|11429.7|11426.9|11430.7|11427.9|11429.2|11426.4|30
1654085670000|2022-06-01 12:14:30|11430|11427.2|11428.7|11425.9|11430.7|11427.9|11428.2|11425.4|17
1654085680000|2022-06-01 12:14:40|11428.2|11425.4|11431.2|11428.4|11431.2|11428.4|11428.2|11425.4|10
1654085690000|2022-06-01 12:14:50|11431.7|11428.9|11431.7|11428.9|11433.2|11430.4|11428.7|11425.9|15
1654085700000|2022-06-01 12:15:00|11431.2|11428.4|11435|11432.2|11439|11436.2|11431.2|11428.4|188
1654085710000|2022-06-01 12:15:10|11435.2|11432.4|11443.8|11441|11444.8|11442|11435.2|11432.4|137
1654085720000|2022-06-01 12:15:20|11443.3|11440.5|11442.3|11439.5|11444.5|11441.7|11440.5|11437.7|27
1654085730000|2022-06-01 12:15:30|11441.8|11439|11442.3|11439.5|11446.2|11442|11441.3|11438.2|80
1654085740000|2022-06-01 12:15:40|11442.5|11439.7|11444.3|11441.5|11447.2|11444.4|11442.2|11439.4|90
1654085750000|2022-06-01 12:15:50|11443.7|11440.9|11443.3|11440.5|11444|11441.2|11442.8|11440|17
1654085760000|2022-06-01 12:16:00|11443|11440.2|11443.3|11440.5|11447.6|11443.5|11442.3|11439.5|87
1654085770000|2022-06-01 12:16:10|11442.7|11439.9|11442.5|11439.7|11444.8|11442|11442.2|11439.4|23
1654085780000|2022-06-01 12:16:20|11442.8|11440|11440.5|11437.7|11445.3|11442.5|11440.5|11437.7|56
1654085790000|2022-06-01 12:16:30|11440.3|11437.5|11444.3|11441.5|11444.8|11442|11440.3|11437.5|18
1654085800000|2022-06-01 12:16:40|11445|11442.2|11445.8|11443|11445.8|11443|11444.3|11441.5|12
1654085810000|2022-06-01 12:16:50|11445.3|11442.5|11443|11440.2|11446|11443.2|11443|11440.2|17
1654085820000|2022-06-01 12:17:00|11442.3|11439.5|11443.7|11440.9|11443.8|11441|11438.3|11435.5|38
1654085830000|2022-06-01 12:17:10|11442.7|11439.9|11445.8|11443|11445.8|11443|11442.7|11439.9|17
1654085840000|2022-06-01 12:17:20|11446|11443.2|11443.5|11440.7|11446|11443.2|11443.5|11440.7|28
1654085850000|2022-06-01 12:17:30|11443.8|11441|11446.2|11443.4|11446.2|11443.4|11443.8|11441|4
1654085860000|2022-06-01 12:17:40|11446|11443.2|11443.5|11440.7|11446|11443.2|11443.5|11440.7|11
1654085870000|2022-06-01 12:17:50|11443.7|11440.9|11444|11441.2|11445.2|11442.4|11443.5|11439.8|7
1654085880000|2022-06-01 12:18:00|11443.7|11440.9|11445.7|11442.9|11446.7|11443.9|11443.5|11440.7|42
1654085890000|2022-06-01 12:18:10|11445.5|11442.7|11442.5|11439.7|11446|11443.2|11442.5|11439.7|12
1654085900000|2022-06-01 12:18:20|11442.2|11439.4|11445.2|11442.4|11445.2|11442.4|11442.2|11439.3|19
1654085910000|2022-06-01 12:18:30|11445|11442.2|11445.7|11442.9|11445.7|11442.9|11444.2|11441.4|4
1654085920000|2022-06-01 12:18:40|11445.2|11442.4|11443.7|11440.9|11445.2|11442.4|11442.7|11439.9|12
1654085930000|2022-06-01 12:18:50|11444.5|11441.7|11444.7|11441.9|11445|11442.2|11444.2|11441.4|5
1654085940000|2022-06-01 12:19:00|11445|11442.2|11445|11442.2|11445.7|11442.9|11443.7|11440.9|12
1654085950000|2022-06-01 12:19:10|11444.7|11441.9|11444.7|11441.9|11446|11443.2|11444.5|11441.7|13
1654085960000|2022-06-01 12:19:20|11444.2|11441.4|11443.2|11440.4|11444.2|11441.4|11442.4|11439.6|7
1654085970000|2022-06-01 12:19:30|11443|11440.2|11443.2|11440.4|11443.7|11440.9|11442.7|11439.9|4
1654085980000|2022-06-01 12:19:40|11442.7|11439.9|11440.2|11437.4|11444.7|11441.9|11439.4|11436.6|28
1654085990000|2022-06-01 12:19:50|11440.7|11437.9|11439.2|11436.4|11440.9|11438.1|11439.2|11436.4|5
1654086000000|2022-06-01 12:20:00|11439.7|11436.9|11440.9|11438.1|11442.4|11439.6|11439.2|11436.4|11
1654086010000|2022-06-01 12:20:10|11441.2|11438.4|11441.7|11438.9|11444.5|11441.7|11441.2|11438.4|14
1654086020000|2022-06-01 12:20:20|11442.2|11439.4|11445.7|11442.9|11447.7|11444.9|11442.2|11439.4|33
1654086030000|2022-06-01 12:20:30|11446|11443.2|11445.2|11442.4|11446.2|11443.4|11445.2|11442.4|3
1654086040000|2022-06-01 12:20:40|11444.2|11441.4|11442.9|11440.1|11445|11442.2|11442.2|11439.4|10
1654086050000|2022-06-01 12:20:50|11443.2|11440.4|11444.2|11441.4|11444.2|11441.4|11440.2|11437.4|16
1654086060000|2022-06-01 12:21:00|11443.9|11441.1|11445.8|11441.8|11445.8|11442.4|11441.7|11438.9|23
1654086070000|2022-06-01 12:21:10|11444.9|11442.1|11443.2|11440.4|11444.9|11442.1|11442.9|11440.1|10
1654086080000|2022-06-01 12:21:20|11442.4|11439.6|11442.7|11439.9|11443.2|11440.4|11441.9|11439.1|11
1654086090000|2022-06-01 12:21:30|11443|11440.2|11443.7|11440.9|11444.7|11441.9|11443|11440.2|7
1654086100000|2022-06-01 12:21:40|11442.7|11439.9|11454.2|11451.4|11455.2|11452.4|11442.2|11439.4|129
1654086110000|2022-06-01 12:21:50|11454.8|11452|11453.5|11450.7|11454.8|11452|11452.5|11449.7|20
1654086120000|2022-06-01 12:22:00|11453.2|11450.4|11454.7|11451.9|11455|11452.2|11452.7|11449.9|17
1654086130000|2022-06-01 12:22:10|11454.2|11451.4|11454.7|11451.9|11457.7|11454.9|11454.2|11451.4|67
1654086140000|2022-06-01 12:22:20|11455.2|11452.4|11461.5|11458.7|11462.7|11459.9|11454.2|11451.4|106
1654086150000|2022-06-01 12:22:30|11461.7|11458.9|11463.7|11460.9|11464.7|11461.9|11461.5|11458.7|26
1654086160000|2022-06-01 12:22:40|11463.2|11460.4|11459.7|11456.9|11464.3|11461.4|11459.2|11456.4|20
1654086170000|2022-06-01 12:22:50|11459.5|11456.7|11460.7|11457.9|11461.7|11458.9|11459.2|11456.4|10
1654086180000|2022-06-01 12:23:00|11461.2|11458.4|11461.7|11458.9|11465.2|11462.4|11461.2|11458.4|60
1654086190000|2022-06-01 12:23:10|11462.2|11459.4|11463.2|11460.4|11463.2|11460.4|11460.2|11457.4|13
1654086200000|2022-06-01 12:23:20|11463.5|11460.7|11466.7|11463.9|11467.2|11464.4|11463.2|11460.4|57
1654086210000|2022-06-01 12:23:30|11466.5|11463.7|11466.2|11463.4|11467|11464.2|11464.7|11461.9|15
1654086220000|2022-06-01 12:23:40|11466.7|11463.9|11468.8|11466|11468.8|11466|11466.7|11463.9|84
1654086230000|2022-06-01 12:23:50|11469|11466.2|11466|11463.2|11469|11466.2|11465.5|11462.7|26
1654086240000|2022-06-01 12:24:00|11466.8|11464|11468.5|11465.7|11468.8|11466|11466.5|11463.7|77
1654086250000|2022-06-01 12:24:10|11467.5|11464.7|11469|11466.2|11469.3|11466.5|11466.5|11463.7|55
1654086260000|2022-06-01 12:24:20|11468.5|11465.7|11468.8|11466|11470.8|11468|11467.8|11465|59
1654086270000|2022-06-01 12:24:30|11468|11465.2|11468|11465.2|11468.8|11466|11465|11462.2|140
1654086280000|2022-06-01 12:24:40|11467.8|11465|11465.8|11463|11468.5|11465.7|11465|11462.2|24
1654086290000|2022-06-01 12:24:50|11465.3|11462.5|11467.8|11465|11467.8|11465|11465.3|11462.5|95
1654086300000|2022-06-01 12:25:00|11468.6|11465.8|11473.3|11470.5|11474.6|11471.8|11468.6|11465.8|132
1654086310000|2022-06-01 12:25:10|11473.1|11470.3|11479.3|11476.5|11482.8|11480|11472.3|11469.5|143
1654086320000|2022-06-01 12:25:20|11479.9|11477.1|11477.8|11475|11480.8|11478|11476.8|11474|40
1654086330000|2022-06-01 12:25:30|11478.3|11475.5|11476.8|11474|11478.3|11475.5|11476.3|11473.5|44
1654086340000|2022-06-01 12:25:40|11476.3|11473.5|11475.3|11472.5|11476.8|11474|11472.8|11470|162
1654086350000|2022-06-01 12:25:50|11476.1|11473.3|11473.1|11470.3|11476.8|11474|11470.5|11467.7|104
1654086360000|2022-06-01 12:26:00|11472.5|11469.7|11475.6|11472.8|11476.8|11474|11471.6|11468.8|44
1654086370000|2022-06-01 12:26:10|11475.3|11472.5|11472.3|11469.5|11475.3|11472.5|11472.1|11469.3|18
1654086380000|2022-06-01 12:26:20|11472.1|11469.3|11486.6|11483.8|11486.6|11483.8|11472.1|11469.3|267
1654086390000|2022-06-01 12:26:30|11485.1|11482.3|11486.6|11483.8|11488.4|11485.6|11484.4|11481.6|73
1654086400000|2022-06-01 12:26:40|11487.5|11483.5|11487.9|11485.1|11489.9|11487.1|11487.2|11483.5|52
1654086410000|2022-06-01 12:26:50|11488.2|11485.4|11489.9|11487.1|11491.6|11488.8|11488.2|11485.4|37
1654086420000|2022-06-01 12:27:00|11490.2|11487.4|11499.2|11496.4|11499.4|11496.6|11490.2|11487.4|198
1654086430000|2022-06-01 12:27:10|11498.6|11495.8|11495.9|11493.1|11498.9|11496.1|11494.4|11491.6|69
1654086440000|2022-06-01 12:27:20|11495.6|11492.8|11495.9|11493.1|11496.9|11494.1|11494.6|11491.8|33
1654086450000|2022-06-01 12:27:30|11495.6|11492.8|11509.4|11506.6|11512|11508.3|11495.4|11492.6|244
1654086460000|2022-06-01 12:27:40|11509.9|11507.1|11510.6|11507.8|11513.1|11510.3|11509.1|11506.3|116
1654086470000|2022-06-01 12:27:50|11510.4|11507.6|11507.9|11505.1|11511.9|11509.1|11507.6|11504.8|49
1654086480000|2022-06-01 12:28:00|11508.4|11505.6|11509.4|11506.6|11512.4|11509.6|11508.4|11505.6|69
1654086490000|2022-06-01 12:28:10|11509.6|11506.8|11511.1|11508.3|11511.6|11508.8|11506.9|11504.1|55
1654086500000|2022-06-01 12:28:20|11511.4|11508.6|11506.4|11503.6|11511.6|11508.8|11505.6|11502.8|34
1654086510000|2022-06-01 12:28:30|11506.6|11503.8|11506.4|11503.6|11507.9|11505.1|11505.4|11502.6|19
1654086520000|2022-06-01 12:28:40|11506.6|11503.8|11508.4|11505.6|11510.1|11507.3|11506.6|11503.8|38
1654086530000|2022-06-01 12:28:50|11508.6|11505.8|11503.4|11500.6|11509.6|11506.8|11502.6|11499.8|17
1654086540000|2022-06-01 12:29:00|11503.9|11501.1|11499.4|11496.6|11504.5|11501.1|11497.9|11495.1|80
1654086550000|2022-06-01 12:29:10|11499.9|11497.1|11497.6|11494.8|11501.9|11499.1|11497.1|11494.3|62
1654086560000|2022-06-01 12:29:20|11497.1|11494.3|11498.8|11496|11499.3|11496.5|11496.6|11493.8|30
1654086570000|2022-06-01 12:29:30|11499.4|11496.6|11506.3|11503.5|11506.6|11503.8|11498.8|11496|36
1654086580000|2022-06-01 12:29:40|11505.3|11502.5|11503.8|11501|11507.3|11504.5|11503.8|11501|18
1654086590000|2022-06-01 12:29:50|11504.3|11501.5|11504.6|11501.8|11504.6|11501.8|11502.1|11499.3|18
1654086600000|2022-06-01 12:30:00|11505.1|11502.3|11509.9|11507.1|11510.1|11507.3|11504.3|11501.5|141
1654086610000|2022-06-01 12:30:10|11510.4|11507.6|11506.9|11504.1|11510.4|11507.6|11504.4|11501.6|21
1654086620000|2022-06-01 12:30:20|11507.4|11504.6|11506.9|11504.1|11507.6|11504.8|11505.8|11503|12
1654086630000|2022-06-01 12:30:30|11507.6|11504.8|11506.9|11504.1|11508.4|11505.6|11506.4|11503.6|29
1654086640000|2022-06-01 12:30:40|11507.1|11504.3|11509.4|11506.6|11509.4|11506.6|11506.9|11504.1|6
1654086650000|2022-06-01 12:30:50|11509.9|11507.1|11509.4|11506.6|11510.9|11508.1|11508.4|11505.6|25
1654086660000|2022-06-01 12:31:00|11509.1|11506.3|11509.9|11507.1|11509.9|11507.1|11509.1|11506.3|5
1654086670000|2022-06-01 12:31:10|11509.6|11506.8|11512.4|11509.6|11514.4|11511.6|11508.1|11505.3|109
1654086680000|2022-06-01 12:31:20|11512.9|11510.1|11509.4|11506.6|11514.4|11511.6|11507.9|11505.1|35
1654086690000|2022-06-01 12:31:30|11510.6|11507.8|11510.4|11507.6|11511.1|11508.3|11509.4|11506.6|15
1654086700000|2022-06-01 12:31:40|11509.9|11507.1|11513.6|11510.8|11513.9|11511.1|11508.9|11506.1|50
1654086710000|2022-06-01 12:31:50|11513.4|11510.6|11511.8|11509|11514.4|11511.6|11510.9|11508.1|14
1654086720000|2022-06-01 12:32:00|11511.6|11508.8|11508.8|11506|11512.3|11509.5|11508.3|11505.5|33
1654086730000|2022-06-01 12:32:10|11508.3|11505.5|11507.8|11505|11509.3|11506.5|11507.1|11504.3|36
1654086740000|2022-06-01 12:32:20|11507.3|11504.5|11507.6|11504.8|11509.3|11506.5|11507.3|11504.5|26
1654086750000|2022-06-01 12:32:30|11507.8|11505|11510.1|11507.3|11511.3|11508.5|11507.1|11504.3|25
1654086760000|2022-06-01 12:32:40|11511.8|11509|11503.8|11501|11513.3|11510.5|11503.8|11501|102
1654086770000|2022-06-01 12:32:50|11507.3|11504.5|11505.6|11502.8|11507.6|11504.8|11501.6|11498.8|84
1654086780000|2022-06-01 12:33:00|11505.8|11503|11508.3|11505.5|11509.3|11506.5|11504.3|11501.5|49
1654086790000|2022-06-01 12:33:10|11508.1|11505.3|11507.6|11504.8|11508.3|11505.5|11504.8|11502|14
1654086800000|2022-06-01 12:33:20|11506.8|11504|11503.6|11500.8|11508.8|11506|11503.6|11500.8|39
1654086810000|2022-06-01 12:33:30|11503.8|11501|11507.8|11505|11507.8|11505|11503.5|11500.7|25
1654086820000|2022-06-01 12:33:40|11507.6|11504.8|11506.1|11503.3|11507.6|11504.8|11504.1|11501.1|72
1654086830000|2022-06-01 12:33:50|11506.3|11503.5|11506.6|11503.8|11508.1|11505.3|11504.1|11501.3|82
1654086840000|2022-06-01 12:34:00|11506.8|11504|11509.1|11506.3|11509.1|11506.3|11506.3|11503.5|36
1654086850000|2022-06-01 12:34:10|11508.8|11506|11508.8|11506|11509.3|11506.5|11506.8|11504|10
1654086860000|2022-06-01 12:34:20|11508.3|11505.5|11515.4|11512.6|11515.6|11512.8|11507.8|11505|74
1654086870000|2022-06-01 12:34:30|11515.6|11512.8|11513.9|11511.1|11515.9|11513.1|11513.6|11510.8|91
1654086880000|2022-06-01 12:34:40|11514.1|11511.3|11513.9|11511.1|11515|11512.1|11513.9|11511|11
1654086890000|2022-06-01 12:34:50|11514.7|11510.7|11512.4|11509.6|11514.7|11511.8|11511.1|11508.3|42
1654086900000|2022-06-01 12:35:00|11512.6|11509.8|11515.9|11513.1|11519.7|11516.9|11512.6|11509.8|125
1654086910000|2022-06-01 12:35:10|11516.9|11514.1|11515.9|11513.1|11517.7|11514.9|11514.9|11512.1|23
1654086920000|2022-06-01 12:35:20|11516.2|11513.4|11513.9|11511.1|11517.4|11514.6|11513.6|11510.8|29
1654086930000|2022-06-01 12:35:30|11514.6|11511.8|11511.9|11509.1|11514.6|11511.8|11511.6|11508.8|21
1654086940000|2022-06-01 12:35:40|11511.6|11508.8|11513.4|11510.6|11513.4|11510.6|11509.6|11506.8|27
1654086950000|2022-06-01 12:35:50|11513.1|11510.3|11512.9|11510.1|11514.9|11512.1|11512.4|11509.6|18
1654086960000|2022-06-01 12:36:00|11513.2|11510.4|11512.7|11509.9|11514.2|11511.4|11511.9|11509.1|14
1654086970000|2022-06-01 12:36:10|11513.2|11510.4|11515.4|11512.6|11517.2|11514.4|11512.9|11510.1|24
1654086980000|2022-06-01 12:36:20|11515.7|11512.9|11514.4|11511.6|11517.4|11514.6|11514.4|11511.6|25
1654086990000|2022-06-01 12:36:30|11514.1|11511.3|11513.6|11510.8|11515.4|11512.6|11513.4|11510.6|4
1654087000000|2022-06-01 12:36:40|11513.7|11510.9|11511.9|11509.1|11513.9|11511.1|11509.9|11507.1|27
1654087010000|2022-06-01 12:36:50|11512.1|11509.3|11506.9|11504.1|11512.4|11509.6|11505.1|11502.3|63
1654087020000|2022-06-01 12:37:00|11507.4|11504.6|11508.4|11505.6|11509.1|11506.3|11503.6|11500.8|57
1654087030000|2022-06-01 12:37:10|11508.6|11505.8|11511.6|11508.8|11513.6|11510.8|11508.6|11505.8|33
1654087040000|2022-06-01 12:37:20|11511.9|11509.1|11512.6|11509.8|11512.9|11510.1|11511.9|11509.1|4
1654087050000|2022-06-01 12:37:30|11513.4|11510.6|11530.4|11527.6|11532.2|11529.4|11513.4|11510.6|381
1654087060000|2022-06-01 12:37:40|11530.7|11527.9|11535.7|11532.9|11535.7|11532.9|11529.2|11526.4|71
1654087070000|2022-06-01 12:37:50|11535.9|11533.1|11544.4|11541.6|11551.1|11545.7|11535.2|11532.4|559
1654087080000|2022-06-01 12:38:00|11543.4|11540.6|11539.7|11536.9|11546.4|11543.6|11539.4|11536.6|121
1654087090000|2022-06-01 12:38:10|11539.9|11537.1|11539.9|11537.1|11542.4|11539.6|11538.9|11536.1|46
1654087100000|2022-06-01 12:38:20|11539.6|11536.8|11539.1|11536.3|11540.9|11538.1|11537.9|11535.1|62
1654087110000|2022-06-01 12:38:30|11538.9|11536.1|11536.1|11533.3|11539.2|11536.4|11533.4|11530.6|78
1654087120000|2022-06-01 12:38:40|11535.9|11533.1|11534.9|11532.1|11537|11534.1|11534.4|11531.6|26
1654087130000|2022-06-01 12:38:50|11534.6|11531.8|11538.9|11536.1|11541.4|11538.6|11534.4|11531.6|75
1654087140000|2022-06-01 12:39:00|11540.7|11532.7|11537.9|11535.1|11540.7|11536.1|11535.4|11532.6|48
1654087150000|2022-06-01 12:39:10|11538.9|11536.1|11536.4|11533.6|11539.4|11536.6|11534.9|11532.1|12
1654087160000|2022-06-01 12:39:20|11536.9|11534.1|11535.9|11533.1|11538.9|11536.1|11535.4|11532.6|8
1654087170000|2022-06-01 12:39:30|11536.7|11533.9|11537.9|11535.1|11539.1|11536.3|11536.7|11533.9|16
1654087180000|2022-06-01 12:39:40|11538.8|11534.8|11537.4|11534.6|11539.1|11536.3|11536.1|11533.3|30
1654087190000|2022-06-01 12:39:50|11537.1|11534.3|11536.1|11533.3|11537.6|11534.8|11534.6|11531.8|36
1654087200000|2022-06-01 12:40:00|11537.1|11534.3|11539.9|11537.1|11539.9|11537.1|11535.4|11532.6|42
1654087210000|2022-06-01 12:40:10|11539.3|11536.5|11537.6|11534.8|11539.3|11536.5|11537.6|11534.8|18
1654087220000|2022-06-01 12:40:20|11537.1|11534.3|11535.4|11532.6|11538.4|11535.6|11534.4|11531.6|34
1654087230000|2022-06-01 12:40:30|11535.1|11532.3|11535.1|11532.3|11535.9|11533.1|11533.9|11531.1|22
1654087240000|2022-06-01 12:40:40|11533.9|11531.1|11529.8|11527|11533.9|11531.1|11527.8|11525|57
1654087250000|2022-06-01 12:40:50|11529.1|11526.3|11529.3|11526.5|11531.3|11528.5|11528.8|11526|26
1654087260000|2022-06-01 12:41:00|11529.6|11526.8|11528.3|11525.5|11530.8|11528|11528.3|11525.5|16
1654087270000|2022-06-01 12:41:10|11528.8|11526|11529.1|11526.3|11532.3|11529.5|11526.6|11523.8|147
1654087280000|2022-06-01 12:41:20|11528.3|11525.5|11521.1|11518.3|11532.8|11530|11518.3|11515.5|355
1654087290000|2022-06-01 12:41:30|11520.8|11518|11522|11519.2|11524.3|11521.5|11520.8|11518|38
1654087300000|2022-06-01 12:41:40|11522.3|11519.5|11525.1|11522.3|11525.3|11522.5|11520.8|11518|93
1654087310000|2022-06-01 12:41:50|11525.3|11522.5|11525.6|11522.8|11526.5|11523.5|11524.3|11521.5|24
1654087320000|2022-06-01 12:42:00|11525.8|11523|11524.1|11521.3|11527.8|11525|11523.3|11520.5|17
1654087330000|2022-06-01 12:42:10|11524.6|11521.8|11526.8|11524|11527.3|11524.5|11523.3|11520.5|15
1654087340000|2022-06-01 12:42:20|11526.3|11523.5|11525.8|11523|11529.3|11526.5|11524.8|11522|27
1654087350000|2022-06-01 12:42:30|11525.6|11522.8|11525.1|11522.3|11525.6|11522.8|11524.3|11521.5|47
1654087360000|2022-06-01 12:42:40|11525.3|11522.5|11525.3|11522.5|11527.8|11525|11523.8|11521|20
1654087370000|2022-06-01 12:42:50|11525.6|11522.8|11526.3|11523.5|11527.8|11525|11525.6|11522.8|10
1654087380000|2022-06-01 12:43:00|11526.5|11523.7|11532.8|11530|11533.3|11530.5|11526.5|11523.7|46
1654087390000|2022-06-01 12:43:10|11532.5|11529.7|11529.8|11527|11533.3|11530.5|11529.5|11526.7|12
1654087400000|2022-06-01 12:43:20|11529.5|11526.7|11532.8|11530|11532.8|11530|11527.3|11524.5|30
1654087410000|2022-06-01 12:43:30|11532.5|11529.7|11531.8|11529|11532.8|11530|11530.8|11528|8
1654087420000|2022-06-01 12:43:40|11532|11529.2|11531.8|11529|11532|11529.2|11530.8|11528|15
1654087430000|2022-06-01 12:43:50|11532|11529.2|11530.3|11527.5|11532.3|11529.5|11530|11527.2|13
1654087440000|2022-06-01 12:44:00|11530.8|11528|11530|11527.2|11531.8|11529|11529.8|11527|9
1654087450000|2022-06-01 12:44:10|11530.3|11527.5|11530.3|11527.5|11532.3|11529.5|11529.3|11526.5|23
1654087460000|2022-06-01 12:44:20|11530|11527.2|11530.8|11528|11531|11528.2|11527.8|11525|18
1654087470000|2022-06-01 12:44:30|11531|11528.2|11526.8|11524|11531|11528.2|11523.8|11521|29
1654087480000|2022-06-01 12:44:40|11526.5|11523.7|11525.3|11522.5|11526.5|11523.7|11523.8|11521|30
1654087490000|2022-06-01 12:44:50|11526.3|11523.5|11525.5|11522.7|11526.8|11524|11524|11521.2|15
1654087500000|2022-06-01 12:45:00|11524.3|11521.5|11520.8|11518|11526.3|11523.5|11520.5|11517.7|23
1654087510000|2022-06-01 12:45:10|11521.3|11518.5|11518.5|11515.7|11521.8|11519|11516.7|11513.9|64
1654087520000|2022-06-01 12:45:20|11518.3|11515.5|11517.2|11514.4|11520.5|11517.7|11516.7|11513.9|78
1654087530000|2022-06-01 12:45:30|11517|11514.2|11521|11518.2|11521.7|11518.9|11517|11514.2|25
1654087540000|2022-06-01 12:45:40|11521.2|11518.4|11518.7|11515.9|11521.2|11518.4|11518|11515.2|17
1654087550000|2022-06-01 12:45:50|11519|11516.2|11516.2|11513.4|11519.7|11516.9|11513.5|11510.7|56
1654087560000|2022-06-01 12:46:00|11515.4|11512.6|11517.7|11514.9|11518.7|11515.9|11515.4|11512.6|16
1654087570000|2022-06-01 12:46:10|11517.5|11514.7|11518.5|11515.7|11518.5|11515.7|11515.7|11512.9|76
1654087580000|2022-06-01 12:46:20|11518.2|11515.4|11518.5|11515.7|11519|11516.2|11516.2|11513.4|28
1654087590000|2022-06-01 12:46:30|11518.8|11516|11517.5|11514.7|11519|11516.2|11517.2|11514.4|15
1654087600000|2022-06-01 12:46:40|11517.7|11514.9|11516.5|11513.7|11517.7|11514.9|11515.7|11512.9|40
1654087610000|2022-06-01 12:46:50|11516.2|11513.4|11517.5|11514.7|11518.8|11516|11516.2|11513.4|10
1654087620000|2022-06-01 12:47:00|11517.8|11515|11518.8|11516|11519.3|11516.5|11516.8|11514|9
1654087630000|2022-06-01 12:47:10|11519.2|11516.4|11520.3|11517.5|11520.8|11518|11519.2|11516.4|46
1654087640000|2022-06-01 12:47:20|11520.5|11517.7|11516.7|11513.9|11521.4|11518.5|11516.2|11513.4|131
1654087650000|2022-06-01 12:47:30|11516.5|11513.7|11516.5|11513.7|11518|11515.2|11515.7|11512.9|27
1654087660000|2022-06-01 12:47:40|11516.2|11513.4|11516|11513.2|11516.2|11513.4|11515.2|11512.4|15
1654087670000|2022-06-01 12:47:50|11515.7|11512.9|11511.5|11508.7|11515.7|11512.9|11509.7|11506.9|31
1654087680000|2022-06-01 12:48:00|11512|11509.2|11512.2|11509.4|11514.2|11511.4|11511|11508.2|30
1654087690000|2022-06-01 12:48:10|11512.4|11509.6|11512.2|11509.4|11513.7|11510.9|11511.2|11508.4|20
1654087700000|2022-06-01 12:48:20|11512.5|11509.7|11511.2|11508.4|11515.7|11512.9|11510.7|11507.9|63
1654087710000|2022-06-01 12:48:30|11511.7|11508.9|11512.9|11510.1|11513.7|11510.9|11510.2|11507.4|27
1654087720000|2022-06-01 12:48:40|11512.7|11509.9|11513.7|11510.9|11513.7|11510.9|11511.7|11508.9|27
1654087730000|2022-06-01 12:48:50|11512.9|11510.1|11512.6|11509.8|11513.1|11510.3|11512.4|11509.6|15
1654087740000|2022-06-01 12:49:00|11513.2|11510.4|11512.6|11509.8|11513.6|11510.8|11512.1|11509.3|7
1654087750000|2022-06-01 12:49:10|11512.4|11509.6|11510.6|11507.8|11514.9|11512.1|11510.1|11507.3|76
1654087760000|2022-06-01 12:49:20|11510.9|11508.1|11508.4|11505.6|11511.1|11508.3|11508.4|11505.6|16
1654087770000|2022-06-01 12:49:30|11507.4|11504.6|11509.1|11506.3|11510.1|11507.3|11507.4|11504.6|28
1654087780000|2022-06-01 12:49:40|11509.4|11506.6|11496.3|11493.5|11510.6|11507.8|11493.6|11490.7|444
1654087790000|2022-06-01 12:49:50|11496.1|11493.3|11497.1|11494.3|11498.3|11495.5|11495.6|11492.8|96
1654087800000|2022-06-01 12:50:00|11496.8|11494|11494.6|11491.8|11497.1|11494.3|11494.1|11491.3|52
1654087810000|2022-06-01 12:50:10|11495.1|11492.3|11498.1|11495.3|11498.3|11495.5|11494.6|11491.8|78
1654087820000|2022-06-01 12:50:20|11498.3|11495.5|11500.6|11497.8|11502.4|11499.6|11497.6|11494.8|132
1654087830000|2022-06-01 12:50:30|11499.6|11496.8|11502.6|11499.8|11502.6|11499.8|11499.6|11496.8|30
1654087840000|2022-06-01 12:50:40|11502.3|11499.5|11501.6|11498.8|11503.6|11500.8|11501.6|11498.8|11
1654087850000|2022-06-01 12:50:50|11502.4|11499.6|11503.6|11500.8|11507.6|11504.8|11502.4|11499.6|40
1654087860000|2022-06-01 12:51:00|11504.1|11501.3|11496.6|11493.8|11508.6|11505.8|11496.3|11493.5|126
1654087870000|2022-06-01 12:51:10|11497.3|11494.5|11498.6|11495.8|11501.1|11498.3|11497.3|11494.5|79
1654087880000|2022-06-01 12:51:20|11499.6|11496.8|11499.1|11496.3|11500.6|11497.8|11498.6|11495.8|15
1654087890000|2022-06-01 12:51:30|11499.6|11496.8|11502.1|11499.3|11502.6|11499.8|11498.6|11495.8|5
1654087900000|2022-06-01 12:51:40|11502.6|11499.8|11505.6|11502.8|11505.6|11502.8|11502.1|11499.3|15
1654087910000|2022-06-01 12:51:50|11507.1|11504.3|11501.6|11498.8|11508.6|11505.8|11500.1|11497.3|44
1654087920000|2022-06-01 12:52:00|11501.9|11499.1|11501.1|11498.3|11502.9|11500.1|11499.6|11496.8|25
1654087930000|2022-06-01 12:52:10|11501.6|11498.8|11502.6|11499.8|11503.4|11500.6|11500.4|11497.6|25
1654087940000|2022-06-01 12:52:20|11503.2|11500.4|11501.6|11498.8|11505.4|11502.6|11500.1|11497.3|28
1654087950000|2022-06-01 12:52:30|11501.9|11499.1|11501.1|11498.3|11501.9|11499.1|11499.6|11496.8|7
1654087960000|2022-06-01 12:52:40|11500.6|11497.8|11496.1|11493.3|11501.1|11498.3|11494.6|11491.8|42
1654087970000|2022-06-01 12:52:50|11496.6|11493.8|11495.1|11492.3|11496.6|11493.8|11493.6|11490.8|29
1654087980000|2022-06-01 12:53:00|11494.6|11491.8|11499.1|11496.3|11502.4|11499.6|11494.6|11491.8|41
1654087990000|2022-06-01 12:53:10|11498.9|11496.1|11501.1|11498.3|11501.4|11498.6|11497.8|11495|95
1654088000000|2022-06-01 12:53:20|11500.8|11498|11499.6|11496.8|11502.6|11499.8|11498.3|11495.5|22
1654088010000|2022-06-01 12:53:30|11499.8|11497|11500.8|11498|11502.9|11500.1|11498.6|11495.8|70
1654088020000|2022-06-01 12:53:40|11500.6|11497.8|11506.9|11504.1|11508.2|11505.4|11500.6|11497.8|107
1654088030000|2022-06-01 12:53:50|11507.1|11504.3|11506.6|11503.8|11509.1|11506.3|11506.4|11503.6|20
1654088040000|2022-06-01 12:54:00|11506.1|11503.3|11513.1|11510.3|11515.1|11512.3|11506.1|11503.3|57
1654088050000|2022-06-01 12:54:10|11513.4|11510.6|11514.9|11512.1|11517.1|11514.3|11512.6|11509.8|20
1654088060000|2022-06-01 12:54:20|11515.1|11512.3|11516.4|11513.6|11516.6|11513.8|11514.4|11511.6|14
1654088070000|2022-06-01 12:54:30|11516.6|11513.8|11518.6|11515.8|11518.9|11516.1|11514.6|11511.8|46
1654088080000|2022-06-01 12:54:40|11518.4|11515.6|11515.1|11512.3|11518.4|11515.6|11512.9|11510.1|41
1654088090000|2022-06-01 12:54:50|11515.9|11513.1|11516.1|11513.3|11517.2|11514.4|11515.4|11512.6|40
1654088100000|2022-06-01 12:55:00|11516.9|11514.1|11513.4|11510.6|11517.6|11514.8|11513.4|11510.6|19
1654088110000|2022-06-01 12:55:10|11513.6|11510.8|11513.6|11510.8|11514.4|11511.6|11511.6|11508.8|28
1654088120000|2022-06-01 12:55:20|11513.9|11511.1|11514.1|11511.3|11515.9|11513.1|11513.6|11510.8|5
1654088130000|2022-06-01 12:55:30|11514.6|11511.8|11512.6|11509.8|11516.4|11513.6|11512.1|11509.3|15
1654088140000|2022-06-01 12:55:40|11512.9|11510.1|11513.4|11510.6|11515.4|11512.6|11511.9|11509.1|24
1654088150000|2022-06-01 12:55:50|11513.1|11510.3|11515.4|11512.6|11516.6|11513.8|11512.9|11510.1|12
1654088160000|2022-06-01 12:56:00|11515.6|11512.8|11516.4|11513.6|11516.9|11514.1|11514.9|11512.1|7
1654088170000|2022-06-01 12:56:10|11517.1|11514.3|11513.9|11511.1|11517.1|11514.3|11513.9|11511.1|17
1654088180000|2022-06-01 12:56:20|11514.9|11512.1|11513.1|11510.3|11514.9|11512.1|11510.9|11508.1|29
1654088190000|2022-06-01 12:56:30|11512.9|11510.1|11515.6|11512.8|11515.9|11513.1|11512.6|11509.8|20
1654088200000|2022-06-01 12:56:40|11515.9|11513.1|11516.1|11513.3|11518.4|11515.6|11515.6|11512.8|24
1654088210000|2022-06-01 12:56:50|11515.8|11513|11514.4|11511.6|11515.8|11513|11512.8|11510|12
1654088220000|2022-06-01 12:57:00|11514.6|11511.8|11509.1|11506.3|11516.6|11513.8|11508.8|11506|34
1654088230000|2022-06-01 12:57:10|11508.8|11506|11512.6|11509.8|11512.9|11510.1|11506.6|11503.8|39
1654088240000|2022-06-01 12:57:20|11512.4|11509.6|11513.1|11510.3|11515.1|11512.3|11512.1|11509.3|9
1654088250000|2022-06-01 12:57:30|11512.6|11509.8|11512.9|11510.1|11514.1|11511.3|11510.1|11507.3|17
1654088260000|2022-06-01 12:57:40|11513.6|11510.8|11513.6|11510.8|11515.1|11512.3|11512.4|11509.6|4
1654088270000|2022-06-01 12:57:50|11513.1|11510.3|11510.4|11507.6|11513.1|11510.3|11509.6|11506.8|15
1654088280000|2022-06-01 12:58:00|11510.1|11507.3|11511.1|11508.3|11512.1|11509.3|11509.1|11506.3|9
1654088290000|2022-06-01 12:58:10|11511.3|11508.5|11502.8|11500|11511.4|11508.6|11502.8|11500|37
1654088300000|2022-06-01 12:58:20|11502.6|11499.8|11497.3|11494.5|11502.6|11499.8|11495.1|11492.3|90
1654088310000|2022-06-01 12:58:30|11497.6|11494.8|11491.6|11488.8|11498.8|11496|11489.6|11486.8|67
1654088320000|2022-06-01 12:58:40|11491.8|11489|11493.6|11490.8|11495.3|11492.5|11491.8|11489|24
1654088330000|2022-06-01 12:58:50|11493.8|11491|11491.8|11489|11494.3|11491.5|11490.6|11487.8|17
1654088340000|2022-06-01 12:59:00|11491.3|11488.5|11481.6|11478.8|11492.3|11489.5|11479.8|11477|103
1654088350000|2022-06-01 12:59:10|11481.8|11479|11482.1|11479.3|11485.3|11482.5|11481.6|11478.8|25
1654088360000|2022-06-01 12:59:20|11481.1|11478.3|11481.6|11478.8|11482.3|11479.5|11478.6|11475.8|58
1654088370000|2022-06-01 12:59:30|11480.5|11477.7|11481.8|11479|11483.8|11481|11479.6|11476.8|41
1654088380000|2022-06-01 12:59:40|11482|11479.2|11482.5|11479.7|11483|11480.2|11480|11477.2|35
1654088390000|2022-06-01 12:59:50|11482.8|11480|11493.3|11490.5|11493.5|11490.7|11482.8|11480|78
1654088400000|2022-06-01 13:00:00|11492.1|11489.3|11504.1|11501.3|11516.8|11514|11492.1|11489.3|429
1654088410000|2022-06-01 13:00:10|11504.6|11501.8|11510.3|11507.5|11512.1|11509.3|11503.1|11500.3|103
1654088420000|2022-06-01 13:00:20|11510.6|11507.8|11510.3|11507.5|11513.3|11510.5|11508.6|11505.8|101
1654088430000|2022-06-01 13:00:30|11510.5|11507.7|11494|11491.2|11510.8|11508|11493.3|11490.5|122
1654088440000|2022-06-01 13:00:40|11494.3|11491.5|11501.5|11498.7|11503|11500.2|11493.5|11490.7|84
1654088450000|2022-06-01 13:00:50|11500.3|11497.5|11499.5|11496.7|11503|11500.2|11499.5|11496.7|66
1654088460000|2022-06-01 13:01:00|11500|11497.2|11496.5|11493.7|11500|11497.2|11493.5|11490.7|85
1654088470000|2022-06-01 13:01:10|11497.1|11494.3|11511.5|11508.7|11513.1|11510.3|11497.1|11494.3|96
1654088480000|2022-06-01 13:01:20|11512.1|11509.3|11521.6|11518.8|11521.6|11518.8|11510.3|11507.5|248
1654088490000|2022-06-01 13:01:30|11522.6|11519.8|11519.6|11516.8|11524.8|11522|11518.6|11515.8|196
1654088500000|2022-06-01 13:01:40|11519.3|11516.5|11515.1|11512.3|11520.1|11517.3|11512.5|11509.7|75
1654088510000|2022-06-01 13:01:50|11515.3|11512.5|11511.1|11508.3|11515.3|11512.5|11507.5|11504.7|93
1654088520000|2022-06-01 13:02:00|11510.8|11508|11517.6|11514.8|11520.1|11517.3|11510.3|11507.5|87
1654088530000|2022-06-01 13:02:10|11517.3|11514.5|11523.1|11520.3|11523.1|11520.3|11517.3|11514.5|72
1654088540000|2022-06-01 13:02:20|11522.8|11520|11520.1|11517.3|11522.8|11520|11517.6|11514.8|236
1654088550000|2022-06-01 13:02:30|11519.8|11517|11524.1|11521.3|11524.4|11521.6|11516.6|11513.8|61
1654088560000|2022-06-01 13:02:40|11524.4|11521.6|11523.1|11520.3|11526.4|11523.6|11522.6|11519.8|196
1654088570000|2022-06-01 13:02:50|11522.6|11519.8|11528.4|11525.6|11528.4|11525.6|11522.6|11519.8|73
1654088580000|2022-06-01 13:03:00|11528.6|11525.8|11524.6|11521.8|11529.4|11526.6|11523.1|11520.3|80
1654088590000|2022-06-01 13:03:10|11524.9|11522.1|11524.1|11521.3|11526.6|11523.8|11523.6|11520.8|34
1654088600000|2022-06-01 13:03:20|11523.6|11520.8|11524.3|11521.5|11524.6|11521.8|11519.3|11516.5|43
1654088610000|2022-06-01 13:03:30|11525.1|11522.3|11524.9|11522.1|11526.6|11523.8|11524.3|11521.5|39
1654088620000|2022-06-01 13:03:40|11525.1|11522.3|11527.1|11524.3|11527.1|11524.3|11520.6|11517.8|140
1654088630000|2022-06-01 13:03:50|11526.9|11524.1|11525.9|11523.1|11527.6|11524.8|11525.4|11522.6|22
1654088640000|2022-06-01 13:04:00|11525.1|11522.3|11516.8|11514|11525.1|11522.3|11516.8|11514|69
1654088650000|2022-06-01 13:04:10|11517.4|11514.6|11516.3|11513.5|11520.6|11517.8|11516.3|11513.5|58
1654088660000|2022-06-01 13:04:20|11516.6|11513.8|11519.9|11517.1|11520.4|11517.6|11515.3|11512.5|301
1654088670000|2022-06-01 13:04:30|11520.1|11517.3|11522.9|11520.1|11524.2|11521.3|11518.4|11515.6|57
1654088680000|2022-06-01 13:04:40|11523.1|11520.3|11528.2|11525.4|11528.2|11525.4|11523.1|11520.3|315
1654088690000|2022-06-01 13:04:50|11528.7|11525.9|11530.9|11528.1|11533.2|11530.4|11528.2|11525.4|106
1654088700000|2022-06-01 13:05:00|11531.4|11528.6|11530.7|11527.9|11532.4|11529.6|11526.2|11523.4|77
1654088710000|2022-06-01 13:05:10|11530.1|11527.3|11527.2|11524.4|11531.2|11528.4|11526.7|11523.9|41
1654088720000|2022-06-01 13:05:20|11526.2|11523.4|11524.7|11521.9|11530.2|11527.4|11523.2|11520.4|38
1654088730000|2022-06-01 13:05:30|11524.9|11522.1|11520.4|11517.6|11525.2|11522.4|11519.2|11516.4|57
1654088740000|2022-06-01 13:05:40|11520.1|11517.3|11514.6|11511.8|11520.7|11517.9|11511.9|11509.1|91
1654088750000|2022-06-01 13:05:50|11515.1|11512.3|11517.1|11514.3|11517.6|11514.8|11513.4|11510.6|70
1654088760000|2022-06-01 13:06:00|11517.4|11514.6|11510.6|11507.8|11518.1|11515.3|11508.1|11505.3|76
1654088770000|2022-06-01 13:06:10|11510.4|11507.6|11503.1|11500.3|11510.6|11507.8|11500.1|11497.3|208
1654088780000|2022-06-01 13:06:20|11502.8|11500|11507.4|11504.6|11509.1|11506.3|11502.1|11499.3|110
1654088790000|2022-06-01 13:06:30|11506.8|11504|11510.6|11507.8|11511.1|11508.3|11505.6|11502.8|33
1654088800000|2022-06-01 13:06:40|11511.1|11508.3|11508.9|11506.1|11511.1|11508.3|11508.1|11505.3|18
1654088810000|2022-06-01 13:06:50|11510.1|11507.3|11520.9|11518.1|11523.7|11520.9|11510.1|11507.3|102
1654088820000|2022-06-01 13:07:00|11520.4|11517.6|11515.1|11512.3|11520.9|11518.1|11513.6|11510.8|37
1654088830000|2022-06-01 13:07:10|11514.6|11511.8|11515.6|11512.8|11518.1|11515.3|11513.6|11510.8|66
1654088840000|2022-06-01 13:07:20|11515.4|11512.6|11514.1|11511.3|11515.6|11512.8|11512.1|11509.3|44
1654088850000|2022-06-01 13:07:30|11512.9|11510.1|11511.1|11508.3|11514.1|11511.3|11509.6|11506.8|43
1654088860000|2022-06-01 13:07:40|11510.9|11508.1|11511.1|11508.3|11511.6|11508.8|11509.9|11507.1|48
1654088870000|2022-06-01 13:07:50|11510.6|11507.8|11512.3|11509.5|11515.6|11512.8|11510.6|11507.8|64
1654088880000|2022-06-01 13:08:00|11512.1|11509.3|11512.4|11509.6|11513.4|11510.6|11507.1|11504.3|50
1654088890000|2022-06-01 13:08:10|11512.9|11510.1|11514.1|11511.3|11514.9|11512.1|11512.4|11509.6|49
1654088900000|2022-06-01 13:08:20|11513.6|11510.8|11518.4|11515.6|11518.6|11515.8|11512.1|11509.3|33
1654088910000|2022-06-01 13:08:30|11518.1|11515.3|11513.9|11511.1|11518.1|11515.3|11512.4|11509.6|27
1654088920000|2022-06-01 13:08:40|11513.6|11510.8|11518.4|11515.6|11518.6|11515.8|11513.6|11510.8|38
1654088930000|2022-06-01 13:08:50|11518.1|11515.3|11535.1|11532.3|11539.4|11536.6|11518.1|11515.3|313
1654088940000|2022-06-01 13:09:00|11534.9|11532.1|11534.9|11532.1|11536.1|11533.3|11533.6|11530.8|70
1654088950000|2022-06-01 13:09:10|11534.6|11531.8|11529.9|11527.1|11535.1|11532.3|11529.6|11526.8|44
1654088960000|2022-06-01 13:09:20|11530.1|11527.3|11528.1|11525.3|11530.9|11528.1|11527.1|11524.3|122
1654088970000|2022-06-01 13:09:30|11528.9|11526.1|11527.9|11525.1|11531.1|11528.3|11527.4|11524.6|67
1654088980000|2022-06-01 13:09:40|11527.6|11524.8|11527.4|11524.6|11527.6|11524.8|11525.6|11522.8|16
1654088990000|2022-06-01 13:09:50|11527.1|11524.3|11526.9|11524.1|11528.4|11525.6|11525.4|11522.6|27
1654089000000|2022-06-01 13:10:00|11527.1|11524.3|11525.7|11522.9|11528.1|11525.3|11523.9|11521.1|66
1654089010000|2022-06-01 13:10:10|11527.1|11524.3|11525.6|11522.8|11528.1|11525.3|11524.9|11522.1|23
1654089020000|2022-06-01 13:10:20|11526.7|11523.9|11528.1|11525.3|11528.6|11525.8|11524.4|11521.6|24
1654089030000|2022-06-01 13:10:30|11528.4|11525.6|11533.6|11530.8|11533.6|11530.8|11528.4|11525.6|89
1654089040000|2022-06-01 13:10:40|11533.4|11530.6|11534.6|11531.8|11535.1|11532.3|11532.7|11529.9|39
1654089050000|2022-06-01 13:10:50|11534.9|11532.1|11538.2|11535.4|11541.4|11538.6|11534.9|11532.1|221
1654089060000|2022-06-01 13:11:00|11537.7|11534.9|11533.5|11530.7|11538.7|11535.9|11533|11530.2|421
1654089070000|2022-06-01 13:11:10|11533.7|11530.9|11533|11530.2|11535.7|11532.9|11533|11530.2|36
1654089080000|2022-06-01 13:11:20|11532.7|11529.9|11526.2|11523.4|11532.7|11529.9|11522.4|11519.6|288
1654089090000|2022-06-01 13:11:30|11526.7|11523.9|11532.3|11529.5|11532.3|11529.5|11525.7|11522.9|288
1654089100000|2022-06-01 13:11:40|11532.8|11530|11535.7|11532.9|11535.7|11532.9|11532.5|11529.7|51
1654089110000|2022-06-01 13:11:50|11536.3|11533.5|11534.5|11531.7|11536.7|11533.9|11534.2|11531.3|69
1654089120000|2022-06-01 13:12:00|11534.7|11531.9|11537.7|11534.9|11540.2|11537.4|11534.5|11531.7|145
1654089130000|2022-06-01 13:12:10|11537.4|11534.6|11539.2|11536.4|11541|11538.2|11536.9|11534.1|96
1654089140000|2022-06-01 13:12:20|11538.9|11536.1|11535.2|11532.4|11539|11536.2|11534.2|11531.4|54
1654089150000|2022-06-01 13:12:30|11534.2|11531.4|11531|11528.2|11535.2|11532.4|11530.2|11527.4|27
1654089160000|2022-06-01 13:12:40|11530.7|11527.9|11527.2|11524.4|11532.7|11529.9|11526.2|11523.4|38
1654089170000|2022-06-01 13:12:50|11527.7|11524.9|11524.2|11521.4|11529|11526.2|11522.9|11520.1|29
1654089180000|2022-06-01 13:13:00|11524.4|11521.6|11527.7|11524.9|11527.7|11524.9|11522.4|11519.6|73
1654089190000|2022-06-01 13:13:10|11527.2|11524.4|11529.7|11526.9|11530.2|11527.4|11526.2|11523.4|64
1654089200000|2022-06-01 13:13:20|11529.2|11526.4|11534.4|11531.6|11537.7|11534.9|11528.7|11525.9|75
1654089210000|2022-06-01 13:13:30|11533.9|11531.1|11537|11534.2|11537.7|11534.9|11532.9|11530.1|29
1654089220000|2022-06-01 13:13:40|11537.2|11534.4|11536.5|11533.7|11537.2|11534.4|11534.9|11532.1|14
1654089230000|2022-06-01 13:13:50|11536.2|11533.4|11537.7|11534.9|11539.2|11536.4|11534.7|11531.9|61
1654089240000|2022-06-01 13:14:00|11537.4|11534.6|11538.7|11535.9|11540.4|11537.6|11537.4|11534.6|63
1654089250000|2022-06-01 13:14:10|11538.4|11535.6|11528.2|11525.4|11538.4|11535.6|11527.4|11524.6|56
1654089260000|2022-06-01 13:14:20|11527.9|11525.1|11528.9|11526.1|11532.9|11530.1|11527.9|11525.1|148
1654089270000|2022-06-01 13:14:30|11528.4|11525.6|11528.1|11525.3|11529.2|11526.4|11525.6|11522.8|89
1654089280000|2022-06-01 13:14:40|11527.9|11525.1|11524.4|11521.6|11527.9|11525.1|11522.2|11519.4|62
1654089290000|2022-06-01 13:14:50|11524.2|11521.4|11533.9|11531.1|11533.9|11531.1|11523.7|11520.9|35
1654089300000|2022-06-01 13:15:00|11533.7|11530.9|11531.2|11528.4|11533.9|11531.1|11530.7|11527.9|8
1654089310000|2022-06-01 13:15:10|11530.2|11527.4|11535.7|11532.9|11536.2|11533.4|11529.9|11527.1|57
1654089320000|2022-06-01 13:15:20|11535.2|11532.4|11530.7|11527.9|11535.2|11532.4|11526.4|11523.6|38
1654089330000|2022-06-01 13:15:30|11530.1|11527.3|11527.9|11525.1|11530.1|11527.3|11524.9|11522.1|46
1654089340000|2022-06-01 13:15:40|11527.6|11524.8|11523.4|11520.6|11527.6|11524.8|11522.9|11520.1|24
1654089350000|2022-06-01 13:15:50|11523.1|11520.3|11530.7|11527.9|11533.4|11530.6|11522.1|11519.3|212
1654089360000|2022-06-01 13:16:00|11531|11528.2|11534|11531.2|11534.2|11531.4|11531|11528.2|11
1654089370000|2022-06-01 13:16:10|11534.8|11532|11539.2|11536.4|11539.5|11536.7|11534.4|11531.6|66
1654089380000|2022-06-01 13:16:20|11540.2|11537.4|11540.2|11537.4|11540.7|11537.9|11538.4|11535.6|17
1654089390000|2022-06-01 13:16:30|11539.7|11536.9|11539.2|11536.4|11541.2|11538.4|11537.9|11535.1|34
1654089400000|2022-06-01 13:16:40|11538.4|11535.6|11539.2|11536.4|11541.2|11538.4|11536.7|11533.9|174
1654089410000|2022-06-01 13:16:50|11538.7|11535.9|11540.2|11537.4|11541.2|11538.4|11538.5|11535.7|95
1654089420000|2022-06-01 13:17:00|11539.7|11536.9|11541.7|11538.9|11542.2|11539.4|11539.5|11536.7|22
1654089430000|2022-06-01 13:17:10|11541.5|11538.7|11538.2|11535.4|11541.5|11538.7|11537.4|11534.6|31
1654089440000|2022-06-01 13:17:20|11537.7|11534.9|11538.2|11535.4|11540.2|11537.4|11536.2|11533.4|34
1654089450000|2022-06-01 13:17:30|11538.4|11535.6|11542.2|11539.4|11542.5|11539.7|11536.7|11533.9|63
1654089460000|2022-06-01 13:17:40|11539.7|11536.9|11535.9|11533.1|11541.2|11538.4|11535.7|11532.9|43
1654089470000|2022-06-01 13:17:50|11536.2|11533.4|11531.9|11529.1|11536.7|11533.9|11531.9|11529.1|40
1654089480000|2022-06-01 13:18:00|11532.7|11529.9|11536.2|11533.4|11539.9|11537.1|11531.7|11528.9|43
1654089490000|2022-06-01 13:18:10|11534.3|11531.5|11531.7|11528.9|11534.3|11531.5|11529.4|11526.6|104
1654089500000|2022-06-01 13:18:20|11531.4|11528.6|11530.4|11527.6|11532.4|11529.6|11528.7|11525.9|45
1654089510000|2022-06-01 13:18:30|11530.2|11527.4|11526.7|11523.9|11532.7|11529.9|11525.7|11522.9|86
1654089520000|2022-06-01 13:18:40|11526.1|11523.3|11525.9|11523.1|11527.7|11524.9|11525.7|11522.9|82
1654089530000|2022-06-01 13:18:50|11526.2|11523.4|11532.7|11529.9|11533.2|11530.4|11525.9|11523.1|80
1654089540000|2022-06-01 13:19:00|11533.7|11530.9|11527.7|11524.9|11533.7|11530.9|11527.7|11524.9|39
1654089550000|2022-06-01 13:19:10|11528.2|11525.4|11534.2|11531.4|11534.7|11531.9|11527.7|11524.9|28
1654089560000|2022-06-01 13:19:20|11534.4|11531.6|11538.2|11535.4|11540.2|11537.4|11533.7|11530.9|99
1654089570000|2022-06-01 13:19:30|11539.2|11536.4|11537.7|11534.9|11539.2|11536.4|11535.4|11532.6|19
1654089580000|2022-06-01 13:19:40|11537.5|11534.7|11534.4|11531.6|11537.7|11534.9|11534.4|11531.6|22
1654089590000|2022-06-01 13:19:50|11533.9|11531.1|11540|11537.2|11540|11537.2|11531.4|11528.6|39
1654089600000|2022-06-01 13:20:00|11540.2|11537.4|11544.7|11541.9|11547.2|11544.4|11540.2|11537.4|171
1654089610000|2022-06-01 13:20:10|11545|11542.2|11536.2|11533.4|11545.7|11542.9|11536.2|11533.4|48
1654089620000|2022-06-01 13:20:20|11535.9|11533.1|11537.7|11534.9|11541.2|11538.4|11535.9|11533.1|31
1654089630000|2022-06-01 13:20:30|11537.4|11534.6|11543.7|11540.9|11545.2|11542.4|11535.7|11532.9|26
1654089640000|2022-06-01 13:20:40|11543.2|11540.4|11544|11541.2|11544.7|11541.9|11540.2|11537.4|27
1654089650000|2022-06-01 13:20:50|11543.7|11540.9|11547.7|11544.9|11547.7|11544.9|11542.2|11539.4|218
1654089660000|2022-06-01 13:21:00|11547.2|11544.4|11544.7|11541.9|11547.2|11544.4|11543.2|11540.4|71
1654089670000|2022-06-01 13:21:10|11545|11542.2|11546.5|11543.7|11548.3|11545.5|11545|11542.2|164
1654089680000|2022-06-01 13:21:20|11546.3|11543.5|11548|11545.2|11549.5|11546.7|11546.3|11543.5|45
1654089690000|2022-06-01 13:21:30|11548.3|11545.5|11545|11542.2|11556.8|11554|11544.5|11541.7|260
1654089700000|2022-06-01 13:21:40|11545.3|11542.5|11545.8|11543|11548.3|11545.5|11544.5|11541.7|72
1654089710000|2022-06-01 13:21:50|11546|11543.2|11548.7|11545.9|11549|11546.2|11546|11543.2|30
1654089720000|2022-06-01 13:22:00|11549.7|11546.9|11549.7|11546.9|11550.5|11547.7|11548.2|11545.4|38
1654089730000|2022-06-01 13:22:10|11550.7|11547.9|11550|11547.2|11550.7|11547.9|11546.7|11543.9|60
1654089740000|2022-06-01 13:22:20|11549.7|11546.9|11548.7|11545.9|11549.7|11546.9|11547.2|11544.4|25
1654089750000|2022-06-01 13:22:30|11549|11546.2|11548.7|11545.9|11550.2|11547.4|11547.5|11544.7|28
1654089760000|2022-06-01 13:22:40|11548.2|11545.4|11544.8|11542|11549.2|11546.4|11541|11538.2|67
1654089770000|2022-06-01 13:22:50|11545.2|11542.4|11545.7|11542.9|11550.8|11548|11545.2|11542.4|28
1654089780000|2022-06-01 13:23:00|11546.2|11543.4|11544.2|11541.4|11546.5|11543.7|11543.5|11540.7|34
1654089790000|2022-06-01 13:23:10|11544|11541.2|11544.5|11541.7|11545.2|11542.4|11542|11539.2|28
1654089800000|2022-06-01 13:23:20|11544.7|11541.9|11541.7|11538.9|11547.2|11544.4|11541.5|11538.7|38
1654089810000|2022-06-01 13:23:30|11541.2|11538.4|11540|11537.2|11545.2|11542.4|11539.2|11536.4|64
1654089820000|2022-06-01 13:23:40|11540.2|11537.4|11542.8|11540|11544.2|11541.4|11540.2|11537.4|116
1654089830000|2022-06-01 13:23:50|11542.5|11539.7|11542.7|11539.9|11548.8|11546|11540.7|11537.9|202
1654089840000|2022-06-01 13:24:00|11543|11540.2|11551.8|11549|11553.2|11550.4|11542.5|11539.7|101
1654089850000|2022-06-01 13:24:10|11552.5|11549.7|11550.8|11548|11553.8|11551|11550.3|11547.5|87
1654089860000|2022-06-01 13:24:20|11551|11548.2|11551.5|11548.7|11553.8|11551|11550|11547.2|19
1654089870000|2022-06-01 13:24:30|11551.2|11548.4|11549.5|11546.7|11551.8|11549|11549|11546.2|17
1654089880000|2022-06-01 13:24:40|11549.8|11547|11550.3|11547.5|11552.8|11550|11548.8|11546|36
1654089890000|2022-06-01 13:24:50|11549.8|11547|11551.3|11548.5|11551.8|11549|11549.8|11547|7
1654089900000|2022-06-01 13:25:00|11551.5|11548.7|11549.8|11547|11554.2|11551.4|11549.8|11547|55
1654089910000|2022-06-01 13:25:10|11550.3|11547.5|11548|11545.2|11550.8|11548|11547.3|11544.5|27
1654089920000|2022-06-01 13:25:20|11548.3|11545.5|11553|11550.2|11553.3|11550.5|11545.8|11543|79
1654089930000|2022-06-01 13:25:30|11553.8|11551|11568.3|11565.5|11573.3|11570.5|11552.8|11550|594
1654089940000|2022-06-01 13:25:40|11568.8|11566|11574.1|11571.3|11575.3|11572.5|11568.8|11566|154
1654089950000|2022-06-01 13:25:50|11575.2|11571.2|11575.3|11572.5|11576.3|11573.5|11571.8|11569|94
1654089960000|2022-06-01 13:26:00|11575.6|11572.8|11577.3|11574.5|11578.8|11576|11572.3|11569.5|146
1654089970000|2022-06-01 13:26:10|11577.8|11575|11577.1|11574.3|11578.8|11576|11573.6|11570.8|164
1654089980000|2022-06-01 13:26:20|11576.5|11573.7|11578.8|11576|11579.8|11577|11574.8|11572|146
1654089990000|2022-06-01 13:26:30|11579.1|11576.3|11578.3|11575.5|11580.8|11578|11577.8|11575|37
1654090000000|2022-06-01 13:26:40|11578.6|11575.8|11575.5|11572.7|11578.8|11576|11572.5|11569.7|102
1654090010000|2022-06-01 13:26:50|11575.3|11572.5|11577.8|11575|11578.3|11575.5|11574.5|11571.7|43
1654090020000|2022-06-01 13:27:00|11578|11575.2|11578.8|11576|11581.3|11578.5|11577.8|11575|94
1654090030000|2022-06-01 13:27:10|11578.5|11575.7|11581.5|11578.7|11582.6|11579.8|11576.8|11574|55
1654090040000|2022-06-01 13:27:20|11581.8|11579|11581.5|11578.7|11584.6|11581.8|11579.3|11576.5|107
1654090050000|2022-06-01 13:27:30|11581.3|11578.5|11577.3|11574.5|11581.3|11578.5|11575.3|11572.5|104
1654090060000|2022-06-01 13:27:40|11576.8|11574|11575.6|11572.8|11578.8|11576|11574.8|11572|100
1654090070000|2022-06-01 13:27:50|11574.8|11572|11578.5|11575.7|11579.8|11577|11573.3|11570.5|93
1654090080000|2022-06-01 13:28:00|11578.3|11575.5|11574.3|11571.5|11578.8|11576|11573.8|11571|62
1654090090000|2022-06-01 13:28:10|11575.3|11572.5|11574.3|11571.5|11576.8|11574|11572.3|11569.5|71
1654090100000|2022-06-01 13:28:20|11574.6|11571.8|11583.3|11580.5|11584.8|11582|11573.8|11571|70
1654090110000|2022-06-01 13:28:30|11584.3|11581.5|11587.5|11584.7|11592.3|11589.3|11584.3|11581.5|257
1654090120000|2022-06-01 13:28:40|11586.8|11584|11581.3|11578.5|11588.3|11585.5|11580.8|11578|136
1654090130000|2022-06-01 13:28:50|11580.8|11578|11584.8|11582|11585.8|11583|11580.8|11578|44
1654090140000|2022-06-01 13:29:00|11585.3|11582.5|11582.8|11580|11587.1|11584.3|11582.3|11579.5|204
1654090150000|2022-06-01 13:29:10|11583.1|11580.3|11583.3|11580.5|11584.3|11581.5|11580.8|11578|42
1654090160000|2022-06-01 13:29:20|11583.8|11581|11579.6|11576.8|11584.3|11581.5|11578.5|11575.7|109
1654090170000|2022-06-01 13:29:30|11579.8|11577|11575.3|11572.5|11580|11577.2|11575|11572.2|35
1654090180000|2022-06-01 13:29:40|11575.5|11572.7|11578.5|11575.7|11578.5|11575.7|11575.3|11572.4|46
1654090190000|2022-06-01 13:29:50|11578.3|11575.5|11576.8|11574|11579|11576.2|11575|11572.2|30
1654090200000|2022-06-01 13:30:00|11576.3|11573.5|11569.2|11566.4|11579|11576.2|11567|11564.2|227
1654090210000|2022-06-01 13:30:10|11569|11566.2|11567.7|11564.9|11569.7|11566.9|11566.2|11563.4|90
1654090220000|2022-06-01 13:30:20|11568|11565.2|11562.2|11559.4|11568.7|11565.9|11557.9|11555.1|152
1654090230000|2022-06-01 13:30:30|11562|11559.2|11568.2|11565.4|11569|11566.2|11562|11559.2|75
1654090240000|2022-06-01 13:30:40|11567.7|11564.9|11569.7|11566.9|11570.7|11567.9|11567|11564.2|54
1654090250000|2022-06-01 13:30:50|11569.2|11566.4|11573.7|11570.9|11574.5|11571.7|11569|11566.2|52
1654090260000|2022-06-01 13:31:00|11573.2|11570.4|11587|11584.2|11587|11584.2|11572.7|11569.9|93
1654090270000|2022-06-01 13:31:10|11587.2|11584.4|11591.5|11588.7|11592.3|11589.5|11585.5|11582.7|160
1654090280000|2022-06-01 13:31:20|11591.2|11588.4|11624.6|11621.8|11625.9|11623.1|11584.2|11580.7|2774
1654090290000|2022-06-01 13:31:30|11624.1|11621.3|11623.9|11621.1|11628.9|11626.1|11617.9|11615.1|513
1654090300000|2022-06-01 13:31:40|11624.4|11621.6|11611.3|11608.5|11629.4|11626.6|11608.9|11606.1|481
1654090310000|2022-06-01 13:31:50|11611.1|11608.3|11611.8|11609|11615.4|11612.6|11608.1|11605.3|230
1654090320000|2022-06-01 13:32:00|11612.1|11609.3|11604.8|11602|11615.4|11612.6|11600.8|11598|236
1654090330000|2022-06-01 13:32:10|11604.3|11601.5|11602.8|11600|11613.6|11610.8|11601.8|11599|163
1654090340000|2022-06-01 13:32:20|11602.6|11599.8|11613.9|11611.1|11616.1|11613.3|11602.6|11599.8|126
1654090350000|2022-06-01 13:32:30|11612.6|11609.8|11607.3|11604.5|11615.4|11612.6|11606.4|11603.6|111
1654090360000|2022-06-01 13:32:40|11607.6|11604.8|11612.1|11609.3|11614.9|11612.1|11605.3|11602.5|61
1654090370000|2022-06-01 13:32:50|11612.6|11609.8|11614.4|11611.6|11616.6|11613.8|11612.3|11609.2|28
1654090380000|2022-06-01 13:33:00|11615.1|11612.3|11610.6|11607.8|11617.3|11614.5|11608.1|11605.3|77
1654090390000|2022-06-01 13:33:10|11611.3|11608.5|11614.6|11611.8|11616.8|11614|11607.3|11604.5|173
1654090400000|2022-06-01 13:33:20|11614.8|11612|11615.8|11613|11617.8|11615|11614.6|11611.8|108
1654090410000|2022-06-01 13:33:30|11616.8|11614|11623.9|11621.1|11628.9|11626.1|11616.6|11613.8|201
1654090420000|2022-06-01 13:33:40|11624.1|11621.3|11624.9|11622.1|11627.8|11625|11620.6|11617.8|139
1654090430000|2022-06-01 13:33:50|11624.4|11621.6|11625.4|11622.6|11627.4|11624.6|11623.3|11620.5|68
1654090440000|2022-06-01 13:34:00|11625.9|11623.1|11632.6|11629.8|11634.1|11631.3|11625.9|11623.1|122
1654090450000|2022-06-01 13:34:10|11633.4|11630.6|11628.4|11625.6|11634.4|11631.6|11626.9|11624.1|93
1654090460000|2022-06-01 13:34:20|11628.9|11626.1|11634.6|11631.8|11635.9|11633.1|11628.9|11626.1|115
1654090470000|2022-06-01 13:34:30|11634.9|11632.1|11637.1|11634.3|11643.1|11640.3|11633.9|11631|356
1654090480000|2022-06-01 13:34:40|11636.8|11634|11628.8|11626|11638.8|11636|11628.6|11625.8|128
1654090490000|2022-06-01 13:34:50|11628.6|11625.8|11634.3|11631.5|11635.1|11632.3|11627.6|11624.8|69
1654090500000|2022-06-01 13:35:00|11634.9|11632.1|11631.8|11629|11639.6|11636.8|11631.3|11628.2|124
1654090510000|2022-06-01 13:35:10|11631.3|11628.5|11629.5|11626.7|11636.3|11633.5|11625.3|11622.5|173
1654090520000|2022-06-01 13:35:20|11630.1|11627.3|11629.8|11627|11631.3|11628.5|11627.3|11624.5|63
1654090530000|2022-06-01 13:35:30|11630.3|11627.5|11620.8|11618|11631.5|11628.7|11618.5|11615.7|123
1654090540000|2022-06-01 13:35:40|11621.1|11618.3|11613|11610.2|11625.3|11622.5|11613|11609.9|111
1654090550000|2022-06-01 13:35:50|11613.1|11610.3|11621.6|11618.8|11621.6|11618.8|11612.8|11610|139
1654090560000|2022-06-01 13:36:00|11621.8|11619|11624.8|11622|11624.8|11622|11619.1|11616.3|119
1654090570000|2022-06-01 13:36:10|11624.1|11621.3|11629.3|11626.5|11630.4|11627.6|11622.1|11619.3|57
1654090580000|2022-06-01 13:36:20|11628.3|11625.5|11635.6|11632.8|11641.7|11638.9|11628.1|11625.3|227
1654090590000|2022-06-01 13:36:30|11635.4|11632.6|11634.4|11631.6|11640.7|11637.6|11634.4|11631.6|84
1654090600000|2022-06-01 13:36:40|11633.1|11630.3|11628.4|11625.6|11634.5|11630.8|11627.4|11624.5|116
1654090610000|2022-06-01 13:36:50|11628.8|11626|11627.4|11624.6|11630.5|11627.1|11625.4|11622.5|36
1654090620000|2022-06-01 13:37:00|11627.9|11625.1|11631.2|11628.4|11635.4|11632.6|11627.9|11625.1|232
1654090630000|2022-06-01 13:37:10|11631.9|11629.1|11629.4|11626.6|11632.9|11630.1|11628.9|11626.1|45
1654090640000|2022-06-01 13:37:20|11629.1|11626.3|11641.7|11638.9|11641.9|11639.1|11628.4|11625.6|110
1654090650000|2022-06-01 13:37:30|11640.4|11637.6|11637.4|11634.6|11643.2|11640.4|11635.7|11632.9|113
1654090660000|2022-06-01 13:37:40|11637.2|11634.4|11639.4|11636.6|11643.9|11641.1|11636.4|11633.6|66
1654090670000|2022-06-01 13:37:50|11640|11637.2|11646.5|11643.7|11651.7|11648.9|11640|11637.2|303
1654090680000|2022-06-01 13:38:00|11647|11644.2|11649.3|11645.3|11651.9|11649.1|11643.7|11640.9|191
1654090690000|2022-06-01 13:38:10|11648.4|11645.6|11647.9|11645.1|11648.9|11646.1|11641.4|11638.6|163
1654090700000|2022-06-01 13:38:20|11647.2|11644.4|11649.9|11647.1|11652.7|11649.9|11647.2|11644.4|113
1654090710000|2022-06-01 13:38:30|11650.2|11647.4|11647.4|11644.6|11653|11649.6|11646.7|11643.9|78
1654090720000|2022-06-01 13:38:40|11648.9|11646.1|11641.9|11639.1|11652.7|11649.9|11641.9|11639.1|115
1654090730000|2022-06-01 13:38:50|11642.2|11639.4|11641.4|11638.6|11644.4|11641.6|11638.6|11634.2|74
1654090740000|2022-06-01 13:39:00|11640.4|11637.6|11639.4|11636.6|11644.4|11641.6|11638.6|11635.8|139
1654090750000|2022-06-01 13:39:10|11639.1|11636.3|11641.4|11638.6|11645.6|11642.8|11637.9|11635.1|41
1654090760000|2022-06-01 13:39:20|11641.9|11639.1|11640.9|11638.1|11643.4|11640.6|11639.9|11637.1|30
1654090770000|2022-06-01 13:39:30|11641|11637|11640.9|11638.1|11644.7|11641.3|11638.6|11635.8|24
1654090780000|2022-06-01 13:39:40|11640.6|11637.8|11635.9|11633.1|11642.4|11639.6|11633.4|11630.5|81
1654090790000|2022-06-01 13:39:50|11635.3|11632.5|11633.6|11630.8|11637.4|11634.6|11631.4|11628.6|84
1654090800000|2022-06-01 13:40:00|11633.1|11630.3|11636.9|11634.1|11643.6|11640.8|11632.9|11630.1|81
1654090810000|2022-06-01 13:40:10|11636.6|11633.8|11623.8|11621|11636.6|11633.8|11621.6|11617.5|227
1654090820000|2022-06-01 13:40:20|11622.8|11620|11623.8|11621|11627.8|11625|11622|11619.2|68
1654090830000|2022-06-01 13:40:30|11624.3|11621.5|11620.5|11617.7|11625.9|11622.8|11617.3|11614.5|102
1654090840000|2022-06-01 13:40:40|11620|11617.2|11615.8|11613|11620|11617.2|11615.3|11612.5|42
1654090850000|2022-06-01 13:40:50|11616.1|11613.3|11610.8|11608|11620|11617.2|11610.5|11607.7|140
1654090860000|2022-06-01 13:41:00|11610.5|11607.7|11619.5|11616.7|11620.3|11617.5|11608.5|11605.7|101
1654090870000|2022-06-01 13:41:10|11619|11616.2|11616.3|11613.5|11619|11616.2|11615.3|11612.5|52
1654090880000|2022-06-01 13:41:20|11615.8|11613|11623.3|11620.5|11625.1|11622.2|11615.8|11613|61
1654090890000|2022-06-01 13:41:30|11623|11620.2|11613.3|11610.5|11623|11620.2|11613.3|11610.4|55
1654090900000|2022-06-01 13:41:40|11612.8|11610|11606.5|11603.7|11615.3|11612.5|11606.2|11603.4|89
1654090910000|2022-06-01 13:41:50|11607|11604.2|11597.7|11594.9|11609.5|11606.7|11597.7|11594.9|221
1654090920000|2022-06-01 13:42:00|11598|11595.2|11600.7|11597.9|11602.5|11599.7|11597.5|11594.6|99
1654090930000|2022-06-01 13:42:10|11601.3|11598.5|11599.6|11595.6|11605.8|11602.7|11598.7|11595.6|110
1654090940000|2022-06-01 13:42:20|11599.8|11595.8|11597.5|11594.7|11605.5|11602.7|11596.7|11593.9|174
1654090950000|2022-06-01 13:42:30|11598.3|11595.5|11604.4|11600.4|11604.4|11600.5|11598.3|11595.5|37
1654090960000|2022-06-01 13:42:40|11603.5|11600.7|11602.5|11599.7|11606.8|11604|11601.7|11597.6|37
1654090970000|2022-06-01 13:42:50|11601.2|11598.4|11602.2|11599.4|11606.8|11604|11601|11598.2|90
1654090980000|2022-06-01 13:43:00|11601.2|11598.4|11602.2|11599.4|11603.2|11600.4|11598.8|11594.8|69
1654090990000|2022-06-01 13:43:10|11602.8|11600|11603.2|11600.4|11607|11604.2|11602.5|11599.7|67
1654091000000|2022-06-01 13:43:20|11602.7|11599.9|11599.7|11596.9|11603.5|11600.7|11598.2|11595.4|31
1654091010000|2022-06-01 13:43:30|11599.4|11596.6|11607|11604.2|11609|11604.4|11599.4|11596.6|55
1654091020000|2022-06-01 13:43:40|11607.1|11603.1|11606.2|11603.4|11608.5|11605.6|11605.2|11602.4|30
1654091030000|2022-06-01 13:43:50|11607.1|11603.1|11608.2|11605.4|11608.7|11605.9|11605.2|11601.5|30
1654091040000|2022-06-01 13:44:00|11608.7|11605.9|11599.4|11596.6|11611.1|11607.1|11599.4|11596.6|109
1654091050000|2022-06-01 13:44:10|11599.9|11597.1|11595.4|11592.6|11599.9|11597.1|11595.4|11592.6|45
1654091060000|2022-06-01 13:44:20|11594.6|11591.8|11600.4|11597.6|11602|11598.9|11591.7|11588.8|83
1654091070000|2022-06-01 13:44:30|11600.7|11597.9|11597.7|11594.9|11601.5|11597.9|11596.4|11593.3|22
1654091080000|2022-06-01 13:44:40|11598|11594|11599.4|11596.6|11599.9|11597.1|11595.2|11592.3|48
1654091090000|2022-06-01 13:44:50|11599.5|11595.5|11600.2|11597.4|11602.8|11599.9|11599.2|11595.5|24
1654091100000|2022-06-01 13:45:00|11600|11597.2|11597.2|11594.4|11601.8|11597.4|11597.2|11591.8|43
1654091110000|2022-06-01 13:45:10|11598.1|11594.1|11608.2|11605.4|11608.2|11605.4|11597.5|11594.1|49
1654091120000|2022-06-01 13:45:20|11607.9|11605.1|11611.4|11608.6|11612.7|11609.9|11607.4|11604.6|120
1654091130000|2022-06-01 13:45:30|11610.9|11608.1|11597.2|11594.4|11610.9|11608.1|11597.2|11594.4|64
1654091140000|2022-06-01 13:45:40|11596.9|11594.1|11603.2|11600.4|11605.2|11602.4|11594.2|11591.4|47
1654091150000|2022-06-01 13:45:50|11603.7|11600.9|11606.7|11603.9|11607.7|11604.9|11602.7|11599.9|75
1654091160000|2022-06-01 13:46:00|11607.4|11604.6|11611.4|11608.6|11611.7|11608.9|11605.7|11602.9|54
1654091170000|2022-06-01 13:46:10|11611.9|11609.1|11611.7|11607.7|11615.7|11612.9|11609.4|11606.6|70
1654091180000|2022-06-01 13:46:20|11612|11608|11608.9|11606.1|11612.6|11609.8|11607.6|11604.8|68
1654091190000|2022-06-01 13:46:30|11609.1|11606.3|11605.1|11602.3|11610.4|11607.6|11602.1|11599.3|45
1654091200000|2022-06-01 13:46:40|11605|11601|11604.9|11602.1|11609.4|11606.6|11602.6|11599.8|99
1654091210000|2022-06-01 13:46:50|11606|11602|11609.4|11605.4|11609.4|11606.3|11603.1|11600|59
1654091220000|2022-06-01 13:47:00|11608.1|11605.3|11610.1|11607.3|11612.1|11609.3|11606.3|11603.2|87
1654091230000|2022-06-01 13:47:10|11610.4|11607.6|11608.4|11605.6|11615.4|11612.6|11606.3|11603.5|54
1654091240000|2022-06-01 13:47:20|11608.1|11605.3|11609.6|11606.8|11609.9|11607.1|11605.1|11602.3|33
1654091250000|2022-06-01 13:47:30|11609.4|11606.6|11605.1|11602.3|11609.4|11606.6|11604.1|11601.3|25
1654091260000|2022-06-01 13:47:40|11604.6|11601.8|11605.6|11602.8|11608.3|11605.5|11604.1|11601.3|24
1654091270000|2022-06-01 13:47:50|11605.8|11603|11597.1|11594.3|11606.6|11603.8|11597.1|11594.3|53
1654091280000|2022-06-01 13:48:00|11596.3|11593.5|11598.4|11594.4|11606.9|11604.1|11596.3|11593.2|92
1654091290000|2022-06-01 13:48:10|11597.4|11593.4|11592.6|11589.8|11597.4|11594.3|11587.6|11584.8|148
1654091300000|2022-06-01 13:48:20|11592|11588|11595.1|11592.3|11595.6|11592.8|11589.6|11586.8|46
1654091310000|2022-06-01 13:48:30|11594.6|11591.8|11598.1|11595.3|11603.1|11600.3|11594.6|11591.8|95
1654091320000|2022-06-01 13:48:40|11597.8|11595|11593.6|11590.8|11598.4|11595.6|11592.6|11589.8|47
1654091330000|2022-06-01 13:48:50|11593.3|11590.5|11603.6|11600.8|11606.6|11603.8|11593.3|11590.5|90
1654091340000|2022-06-01 13:49:00|11603.1|11600.3|11605.6|11602.8|11605.6|11602.8|11599.6|11596.8|23
1654091350000|2022-06-01 13:49:10|11605.1|11602.3|11598.1|11595.3|11605.4|11602.6|11597.1|11594.3|51
1654091360000|2022-06-01 13:49:20|11598.4|11594.4|11599.3|11596.5|11601.1|11598.3|11596.8|11594|15
1654091370000|2022-06-01 13:49:30|11599.9|11597.1|11599.9|11597.1|11600.6|11597.8|11599.1|11596.3|25
1654091380000|2022-06-01 13:49:40|11600.1|11597.3|11601.1|11598.3|11602.9|11600.1|11600.1|11597.3|35
1654091390000|2022-06-01 13:49:50|11600.8|11598|11600.9|11598.1|11604.6|11601.8|11600.6|11597.8|43
1654091400000|2022-06-01 13:50:00|11598.8|11596|11609.6|11606.8|11609.6|11606.8|11598.8|11596|80
1654091410000|2022-06-01 13:50:10|11609.9|11607.1|11605.1|11602.3|11610.9|11608.1|11604.6|11601.8|29
1654091420000|2022-06-01 13:50:20|11604.6|11601.8|11601.3|11598.5|11606.6|11603.8|11600.8|11597.7|34
1654091430000|2022-06-01 13:50:30|11601.1|11598.3|11598.1|11595.3|11601.3|11598.5|11597.3|11594.5|23
1654091440000|2022-06-01 13:50:40|11597.8|11595|11598.6|11595.8|11600.8|11598|11597.3|11594.4|21
1654091450000|2022-06-01 13:50:50|11599.1|11596.3|11599.3|11596.5|11603.4|11600.6|11597.6|11594.8|31
1654091460000|2022-06-01 13:51:00|11599.1|11596.3|11599.3|11596.5|11600.6|11597.8|11599.1|11596.3|12
1654091470000|2022-06-01 13:51:10|11599.1|11596.3|11599.9|11597.1|11601.1|11598.3|11592.6|11589.8|47
1654091480000|2022-06-01 13:51:20|11599.3|11596.5|11595.6|11592.8|11601.1|11598.3|11595.1|11591.9|17
1654091490000|2022-06-01 13:51:30|11595.1|11592.3|11597.8|11595|11599.1|11596.3|11594.6|11591.8|24
1654091500000|2022-06-01 13:51:40|11597.3|11594.5|11595.6|11592.8|11599.2|11596.1|11595.6|11592.8|35
1654091510000|2022-06-01 13:51:50|11596.1|11593.3|11599.6|11596.8|11599.6|11596.8|11594.8|11592|31
1654091520000|2022-06-01 13:52:00|11600.1|11597.3|11600.6|11597.8|11601.3|11598.5|11597.3|11594.5|46
1654091530000|2022-06-01 13:52:10|11600.3|11597.5|11591.5|11588.7|11600.3|11597.5|11591.1|11588.3|83
1654091540000|2022-06-01 13:52:20|11591.8|11589|11591.3|11588.5|11592.3|11589.5|11590|11587.2|37
1654091550000|2022-06-01 13:52:30|11591|11588.2|11590.8|11588|11592.8|11590|11589.5|11586.7|92
1654091560000|2022-06-01 13:52:40|11590.5|11587.7|11577|11574.2|11591.6|11588.8|11577|11574.2|162
1654091570000|2022-06-01 13:52:50|11576.7|11573.9|11574|11571.2|11577|11574.2|11573.5|11570.7|72
1654091580000|2022-06-01 13:53:00|11573.5|11570.7|11582|11579.2|11582|11579.2|11573.5|11570.7|78
1654091590000|2022-06-01 13:53:10|11581.7|11578.9|11580|11577.2|11582|11579.2|11577.5|11574.7|50
1654091600000|2022-06-01 13:53:20|11580.5|11577.7|11582|11579.2|11583.2|11580.4|11580|11577.2|21
1654091610000|2022-06-01 13:53:30|11582.5|11579.7|11574|11571.2|11582.8|11580|11573.7|11570.9|51
1654091620000|2022-06-01 13:53:40|11573.5|11570.7|11571.2|11568.4|11575.8|11573|11571.2|11568.4|58
1654091630000|2022-06-01 13:53:50|11571.5|11568.7|11567.7|11564.9|11572.1|11569.2|11565.2|11562.4|77
1654091640000|2022-06-01 13:54:00|11567.5|11564.7|11553.7|11550.9|11567.5|11564.7|11553.7|11550.9|119
1654091650000|2022-06-01 13:54:10|11553.4|11550.6|11560|11557.2|11562|11559.2|11552.7|11549.9|190
1654091660000|2022-06-01 13:54:20|11559.5|11556.7|11563|11560.2|11563.5|11560.7|11555.7|11552.9|68
1654091670000|2022-06-01 13:54:30|11562.7|11559.9|11567.5|11564.7|11567.5|11564.7|11558.2|11555.4|263
1654091680000|2022-06-01 13:54:40|11568.5|11565.7|11572.6|11569.8|11573.6|11570.8|11566.8|11564|88
1654091690000|2022-06-01 13:54:50|11571.5|11568.7|11576|11573.2|11579|11576.2|11571.3|11568.5|82
1654091700000|2022-06-01 13:55:00|11575.8|11573|11581|11578.2|11581.8|11579|11575.5|11572.7|63
1654091710000|2022-06-01 13:55:10|11580|11577.2|11579.6|11576.8|11580|11577.2|11577.5|11574.7|12
1654091720000|2022-06-01 13:55:20|11579.8|11577|11586|11583.2|11589.3|11586.5|11579.8|11577|99
1654091730000|2022-06-01 13:55:30|11586.3|11583.5|11596|11593.2|11596.6|11593.8|11586.3|11583.5|66
1654091740000|2022-06-01 13:55:40|11596.3|11593.5|11596.1|11593.3|11600.6|11597.8|11594.3|11591.5|89
1654091750000|2022-06-01 13:55:50|11595.8|11593|11594.8|11592|11596.1|11593.3|11590.1|11587.3|60
1654091760000|2022-06-01 13:56:00|11594.6|11591.8|11587.3|11584.5|11595.6|11592.8|11587.3|11584.5|88
1654091770000|2022-06-01 13:56:10|11587|11584.2|11587.6|11584.8|11588.5|11585.7|11582.3|11579.5|90
1654091780000|2022-06-01 13:56:20|11587.5|11584.7|11595.1|11592.3|11596.5|11593.7|11587.3|11584.5|75
1654091790000|2022-06-01 13:56:30|11594.6|11591.8|11597.8|11595|11598.2|11595|11594.3|11591.5|14
1654091800000|2022-06-01 13:56:40|11597.3|11594.5|11590|11587.2|11597.3|11594.5|11590|11587.2|31
1654091810000|2022-06-01 13:56:50|11590.6|11587.8|11584.5|11581.7|11591.8|11589|11581.3|11578.5|160
1654091820000|2022-06-01 13:57:00|11584.8|11582|11584.8|11582|11584.8|11582|11577.5|11574.7|143
1654091830000|2022-06-01 13:57:10|11586.6|11583.8|11591.6|11588.8|11592.6|11589.8|11586.6|11583.8|130
1654091840000|2022-06-01 13:57:20|11591.1|11588.3|11593.1|11590.3|11595.6|11592.8|11587.1|11584.3|164
1654091850000|2022-06-01 13:57:30|11593.4|11590.6|11589.1|11586.3|11593.6|11590.8|11585.6|11582.8|160
1654091860000|2022-06-01 13:57:40|11589.4|11586.6|11586.3|11583.5|11589.9|11587.1|11583.6|11580.8|33
1654091870000|2022-06-01 13:57:50|11586.6|11583.8|11588.6|11585.8|11590.6|11587.8|11586.6|11583.8|36
1654091880000|2022-06-01 13:58:00|11588.9|11586.1|11592.1|11589.3|11594.1|11591.3|11588.1|11585.3|39
1654091890000|2022-06-01 13:58:10|11591.8|11589|11589.8|11587|11591.8|11589|11587.3|11584.5|25
1654091900000|2022-06-01 13:58:20|11589.6|11586.8|11597.1|11594.3|11598.1|11595.3|11589.1|11586.3|45
1654091910000|2022-06-01 13:58:30|11596|11593.2|11593.6|11590.8|11596|11593.2|11592.3|11589.5|22
1654091920000|2022-06-01 13:58:40|11593.3|11590.5|11593.3|11590.5|11596.1|11593.3|11593.1|11590.3|20
1654091930000|2022-06-01 13:58:50|11593.7|11589.7|11594.3|11591.5|11595.6|11592.8|11592.6|11589.7|21
1654091940000|2022-06-01 13:59:00|11594.6|11591.8|11588.8|11586|11595.1|11592.3|11588.8|11586|112
1654091950000|2022-06-01 13:59:10|11589.1|11586.3|11584.8|11582|11592.6|11589.8|11584.3|11581.5|53
1654091960000|2022-06-01 13:59:20|11584.5|11581.7|11590.9|11586.9|11591.7|11588.8|11584.3|11581.5|48
1654091970000|2022-06-01 13:59:30|11590.6|11587.8|11589.8|11587|11591.9|11588.8|11589.8|11587|19
1654091980000|2022-06-01 13:59:40|11589.3|11586.5|11590.1|11587.3|11590.7|11587.8|11588.8|11586|7
1654091990000|2022-06-01 13:59:50|11589.8|11587|11593.7|11589.7|11595.7|11592|11589.8|11586.7|38
1654092000000|2022-06-01 14:00:00|11592.6|11589.8|11596.6|11593.8|11600.7|11597.5|11592.6|11589.2|66
1654092010000|2022-06-01 14:00:10|11596.4|11592.4|11594.6|11591.8|11597.6|11594.8|11593.6|11590.8|66
1654092020000|2022-06-01 14:00:20|11594.1|11591.3|11584|11581.2|11595.9|11592.8|11583.3|11580.5|45
1654092030000|2022-06-01 14:00:30|11583.5|11580.7|11572.3|11569.5|11583.5|11580.7|11570|11567.2|89
1654092040000|2022-06-01 14:00:40|11571.7|11568.9|11575.3|11572.5|11576.5|11573.7|11570.5|11567.7|80
1654092050000|2022-06-01 14:00:50|11576|11573.2|11578.5|11575.7|11580.8|11578|11574|11571.2|33
1654092060000|2022-06-01 14:01:00|11579|11576.2|11579.7|11576.9|11582.5|11579.7|11578|11575.2|20
1654092070000|2022-06-01 14:01:10|11580.5|11577.7|11580.2|11577.4|11583|11580.2|11574|11571.2|63
1654092080000|2022-06-01 14:01:20|11579|11576.2|11581|11578.2|11582.7|11579.9|11577.5|11574.7|77
1654092090000|2022-06-01 14:01:30|11581.5|11578.7|11579.5|11576.7|11583.7|11580.9|11579|11576.2|36
1654092100000|2022-06-01 14:01:40|11578.7|11575.9|11586|11583.2|11586.5|11583.7|11578|11575.2|37
1654092110000|2022-06-01 14:01:50|11585.7|11582.9|11585.9|11583.1|11586.5|11583.7|11583.5|11580.7|34
1654092120000|2022-06-01 14:02:00|11585.5|11582.7|11595|11592.2|11595.5|11592.7|11585.5|11582.7|67
1654092130000|2022-06-01 14:02:10|11594.7|11591.9|11602.9|11600.1|11604.5|11601.7|11591.7|11588.9|112
1654092140000|2022-06-01 14:02:20|11602.5|11599.7|11606|11603.2|11607.5|11604.7|11602.2|11599.4|98
1654092150000|2022-06-01 14:02:30|11606.5|11603.7|11606|11603.2|11606.5|11603.7|11601|11598.2|76
1654092160000|2022-06-01 14:02:40|11605.7|11602.9|11598.9|11596.1|11606.2|11603.4|11598.7|11595.9|71
1654092170000|2022-06-01 14:02:50|11598.7|11595.9|11597.4|11594.6|11600.4|11597.6|11596.4|11593.6|53
1654092180000|2022-06-01 14:03:00|11596.9|11594.1|11586.4|11583.6|11596.9|11594.1|11579.4|11576.6|130
1654092190000|2022-06-01 14:03:10|11585.9|11583.1|11580.6|11577.8|11586.4|11583.6|11579.1|11576.3|62
1654092200000|2022-06-01 14:03:20|11580.4|11577.6|11584.4|11581.6|11584.9|11582.1|11578.9|11576.1|49
1654092210000|2022-06-01 14:03:30|11584.6|11581.8|11579.1|11576.3|11585.4|11582.6|11576.6|11573.8|63
1654092220000|2022-06-01 14:03:40|11578.9|11576.1|11578.1|11575.3|11579.9|11577.1|11572.9|11570.1|68
1654092230000|2022-06-01 14:03:50|11577.6|11574.8|11576.9|11574.1|11579.6|11576.8|11575.9|11573.1|107
1654092240000|2022-06-01 14:04:00|11576.4|11573.6|11575.4|11572.6|11577.4|11574.6|11573.1|11570.3|131
1654092250000|2022-06-01 14:04:10|11575.6|11572.8|11578.3|11575.5|11580.4|11577.6|11574.8|11572|97
1654092260000|2022-06-01 14:04:20|11577.8|11575|11570.3|11567.5|11577.8|11575|11570.3|11567.5|128
1654092270000|2022-06-01 14:04:30|11569.6|11566.8|11568.8|11566|11571.3|11568.5|11565.8|11563|126
1654092280000|2022-06-01 14:04:40|11568.1|11565.3|11567.4|11564.6|11568.1|11565.3|11565.1|11562.3|49
1654092290000|2022-06-01 14:04:50|11567.8|11565|11571.3|11568.5|11571.8|11569|11564.3|11561.5|60
1654092300000|2022-06-01 14:05:00|11570.8|11568|11563.6|11560.8|11572.1|11569.3|11560.8|11558|61
1654092310000|2022-06-01 14:05:10|11563.8|11561|11562.1|11559.3|11565.8|11563|11562.1|11559.3|55
1654092320000|2022-06-01 14:05:20|11561.1|11558.3|11561.8|11559|11562.1|11559.3|11554.8|11552|90
1654092330000|2022-06-01 14:05:30|11562.1|11559.3|11560.3|11557.5|11563.6|11560.8|11559.3|11556.5|85
1654092340000|2022-06-01 14:05:40|11559.3|11556.5|11553.1|11550.3|11559.3|11556.5|11548.8|11546|127
1654092350000|2022-06-01 14:05:50|11552.8|11550|11550.8|11548|11553.1|11550.3|11547.3|11544.5|80
1654092360000|2022-06-01 14:06:00|11550.6|11547.8|11544.8|11542|11550.6|11547.8|11543.6|11540.8|114
1654092370000|2022-06-01 14:06:10|11544.5|11541.7|11541.3|11538.5|11544.8|11542|11539.3|11536.5|106
1654092380000|2022-06-01 14:06:20|11540.3|11537.5|11523.8|11521|11540.8|11538|11517.7|11514.9|655
1654092390000|2022-06-01 14:06:30|11523.3|11520.5|11530|11527.2|11530|11527.2|11520.8|11518|236
1654092400000|2022-06-01 14:06:40|11530.3|11527.5|11539|11536.2|11540.3|11537.5|11528|11525.2|133
1654092410000|2022-06-01 14:06:50|11539.3|11536.5|11535.3|11532.5|11540.6|11537.8|11534.3|11531.5|59
1654092420000|2022-06-01 14:07:00|11534.6|11531.8|11535|11532.2|11538.3|11535.5|11533.8|11531|160
1654092430000|2022-06-01 14:07:10|11534.8|11532|11535.8|11533|11536.8|11534|11533.5|11530.7|67
1654092440000|2022-06-01 14:07:20|11536|11533.2|11543.1|11540.3|11543.8|11541|11535|11532.2|240
1654092450000|2022-06-01 14:07:30|11543.3|11540.5|11542.8|11540|11545.3|11542.5|11541.3|11538.5|148
1654092460000|2022-06-01 14:07:40|11542.3|11539.5|11547|11544.2|11549.1|11546.3|11541|11538.2|61
1654092470000|2022-06-01 14:07:50|11547.3|11544.5|11548.3|11545.5|11550.3|11547.5|11542.3|11539.5|58
1654092480000|2022-06-01 14:08:00|11548|11545.2|11547.3|11544.5|11549|11546.2|11540.8|11538|80
1654092490000|2022-06-01 14:08:10|11548|11545.2|11541.8|11539|11548|11545.2|11540.3|11537.5|46
1654092500000|2022-06-01 14:08:20|11541.5|11538.7|11543.3|11540.5|11545.3|11542.5|11541.5|11538.7|31
1654092510000|2022-06-01 14:08:30|11542.8|11540|11542.3|11539.5|11543|11540.2|11539|11536.2|149
1654092520000|2022-06-01 14:08:40|11541|11538.2|11538.3|11535.5|11541.3|11538.5|11537.8|11535|54
1654092530000|2022-06-01 14:08:50|11538.5|11535.7|11551.8|11549|11554.1|11551.3|11538.5|11535.7|140
1654092540000|2022-06-01 14:09:00|11553.3|11550.5|11548.8|11546|11554.8|11552|11548.8|11546|51
1654092550000|2022-06-01 14:09:10|11548.5|11545.7|11547.8|11545|11551.1|11548.3|11546.3|11543.5|36
1654092560000|2022-06-01 14:09:20|11547.5|11544.7|11547.3|11544.5|11549.9|11547|11542|11539.2|41
1654092570000|2022-06-01 14:09:30|11547.8|11545|11553.3|11550.5|11556.8|11554|11547.8|11545|76
1654092580000|2022-06-01 14:09:40|11552.8|11550|11552.8|11550|11560.5|11557.7|11552.5|11549.7|49
1654092590000|2022-06-01 14:09:50|11552.5|11549.7|11552.8|11550|11553.3|11550.5|11548.8|11546|47
1654092600000|2022-06-01 14:10:00|11552.5|11549.7|11558|11555.2|11559.5|11556.7|11549.6|11546.8|38
1654092610000|2022-06-01 14:10:10|11558.3|11555.5|11558|11555.2|11559.3|11556.5|11554.3|11551.5|62
1654092620000|2022-06-01 14:10:20|11557.7|11554.9|11552.8|11550|11559|11556.2|11548.3|11545.5|100
1654092630000|2022-06-01 14:10:30|11552.5|11549.7|11551.8|11549|11553.5|11550.7|11547.8|11545|32
1654092640000|2022-06-01 14:10:40|11552.2|11549.4|11548.2|11545.4|11552.5|11549.7|11544.8|11541.6|38
1654092650000|2022-06-01 14:10:50|11548.3|11545.5|11536.7|11533.9|11550.8|11548|11535.2|11532.4|74
1654092660000|2022-06-01 14:11:00|11536|11533.2|11534.2|11531.4|11538.7|11535.9|11531.7|11528.9|188
1654092670000|2022-06-01 14:11:10|11533.2|11530.4|11535.2|11532.4|11538.6|11535.4|11533.2|11530.4|80
1654092680000|2022-06-01 14:11:20|11535.5|11532.7|11530.5|11527.7|11537.5|11534.7|11529|11526.2|102
1654092690000|2022-06-01 14:11:30|11530.7|11527.9|11529.7|11526.9|11534.5|11531.7|11526.5|11523.7|103
1654092700000|2022-06-01 14:11:40|11529.5|11526.7|11529.2|11526.4|11531.2|11528.4|11526.7|11523.9|33
1654092710000|2022-06-01 14:11:50|11529|11526.2|11525.5|11522.7|11529.2|11526.4|11521.2|11518.4|232
1654092720000|2022-06-01 14:12:00|11525|11522.2|11525.2|11522.4|11525.5|11522.7|11520.5|11517.7|108
1654092730000|2022-06-01 14:12:10|11524.7|11521.9|11521.2|11518.4|11526.2|11523.4|11518.4|11515.6|173
1654092740000|2022-06-01 14:12:20|11520.9|11518.1|11522.2|11519.4|11525.7|11522.9|11519.4|11516.6|61
1654092750000|2022-06-01 14:12:30|11522.5|11519.7|11521.5|11518.7|11524.5|11521.7|11521.2|11518.4|31
1654092760000|2022-06-01 14:12:40|11520.9|11518.1|11516.7|11513.9|11521.2|11518.4|11513.4|11510.6|112
1654092770000|2022-06-01 14:12:50|11517.5|11514.7|11520.4|11517.6|11522.2|11519.4|11517.2|11514.4|57
1654092780000|2022-06-01 14:13:00|11520.2|11517.4|11524.9|11522.1|11526.9|11524.1|11520.2|11517.4|74
1654092790000|2022-06-01 14:13:10|11524.7|11521.9|11527.5|11524.7|11527.5|11524.7|11522.4|11519.6|26
1654092800000|2022-06-01 14:13:20|11526.7|11523.9|11522.2|11519.4|11527.2|11524.4|11521.7|11518.9|18
1654092810000|2022-06-01 14:13:30|11521.9|11519.1|11518.5|11515.7|11521.9|11519.1|11515.2|11512.4|32
1654092820000|2022-06-01 14:13:40|11518.2|11515.4|11521.5|11518.7|11521.9|11519.1|11516.2|11513.4|20
1654092830000|2022-06-01 14:13:50|11521.2|11518.4|11527.9|11525.1|11533.2|11530.4|11520.2|11517.4|80
1654092840000|2022-06-01 14:14:00|11527.2|11524.4|11531.2|11528.4|11531.7|11528.9|11523.7|11520.9|79
1654092850000|2022-06-01 14:14:10|11530.9|11528.1|11530.7|11527.9|11535.7|11532.9|11529.7|11526.9|72
1654092860000|2022-06-01 14:14:20|11530.4|11527.6|11531.4|11528.6|11532|11529.2|11526.2|11523.4|37
1654092870000|2022-06-01 14:14:30|11531.2|11528.4|11530.7|11527.9|11532.2|11529.4|11528.5|11525.7|22
1654092880000|2022-06-01 14:14:40|11530.4|11527.6|11536.2|11533.4|11536.2|11533.4|11530.4|11527.6|56
1654092890000|2022-06-01 14:14:50|11536.5|11533.7|11535|11532.2|11536.7|11533.9|11533.9|11531.1|12
1654092900000|2022-06-01 14:15:00|11535.2|11532.4|11533.7|11530.9|11535.7|11532.9|11531.9|11529.1|37
1654092910000|2022-06-01 14:15:10|11534|11531.2|11521.2|11518.4|11534.2|11531.4|11521.2|11518.4|64
1654092920000|2022-06-01 14:15:20|11520.7|11517.9|11527.7|11524.9|11528.7|11525.9|11520.7|11517.9|42
1654092930000|2022-06-01 14:15:30|11528.7|11525.9|11533.7|11530.9|11534.5|11531.7|11528.7|11525.9|59
1654092940000|2022-06-01 14:15:40|11533.2|11530.4|11529.9|11527.1|11533.7|11530.9|11528.7|11525.9|27
1654092950000|2022-06-01 14:15:50|11530.2|11527.4|11519.9|11517.1|11531.7|11528.9|11519.9|11517.1|81
1654092960000|2022-06-01 14:16:00|11520.2|11517.4|11522.7|11519.9|11522.7|11519.9|11517.7|11514.9|91
1654092970000|2022-06-01 14:16:10|11522.9|11520.1|11519.7|11516.9|11523.2|11520.4|11518.4|11515.6|48
1654092980000|2022-06-01 14:16:20|11519.2|11516.4|11518.2|11515.4|11519.7|11516.9|11514.9|11512.1|116
1654092990000|2022-06-01 14:16:30|11518.7|11515.9|11517.4|11514.6|11518.7|11515.9|11512.7|11509.9|51
1654093000000|2022-06-01 14:16:40|11516.6|11513.8|11516.6|11513.8|11518.6|11515.8|11514.9|11512.1|39
1654093010000|2022-06-01 14:16:50|11516.9|11514.1|11517.1|11514.3|11519.9|11517.1|11515.4|11512.6|54
1654093020000|2022-06-01 14:17:00|11516.6|11513.8|11523.6|11520.8|11523.6|11520.8|11516.1|11513.3|60
1654093030000|2022-06-01 14:17:10|11523.1|11520.3|11524.6|11521.8|11524.6|11521.8|11519.1|11516.3|37
1654093040000|2022-06-01 14:17:20|11524.1|11521.3|11531.2|11528.4|11532.4|11529.6|11524.1|11521.3|75
1654093050000|2022-06-01 14:17:30|11532.1|11529.3|11533.6|11530.8|11533.9|11531.1|11530.1|11527.3|108
1654093060000|2022-06-01 14:17:40|11533.9|11531.1|11539.6|11536.8|11539.6|11536.8|11533.4|11530.6|48
1654093070000|2022-06-01 14:17:50|11540.6|11537.8|11538.9|11536.1|11542.1|11539.3|11538.1|11535.3|61
1654093080000|2022-06-01 14:18:00|11538.6|11535.8|11537.6|11534.8|11539.6|11536.8|11536.9|11534.1|20
1654093090000|2022-06-01 14:18:10|11537.4|11534.6|11531.4|11528.6|11537.4|11534.6|11528.6|11525.8|54
1654093100000|2022-06-01 14:18:20|11531.6|11528.8|11532.6|11529.8|11535.9|11533.1|11529.6|11526.8|51
1654093110000|2022-06-01 14:18:30|11532.3|11529.5|11532.8|11530|11536.1|11533.3|11528.1|11525.3|58
1654093120000|2022-06-01 14:18:40|11532.1|11529.3|11530.1|11527.3|11532.6|11529.8|11529.1|11526.3|27
1654093130000|2022-06-01 14:18:50|11529.6|11526.8|11532.6|11529.8|11534.4|11531.6|11528.6|11525.8|12
1654093140000|2022-06-01 14:19:00|11531.6|11528.8|11536.4|11533.6|11536.9|11534.1|11530.1|11527.3|138
1654093150000|2022-06-01 14:19:10|11536.1|11533.3|11531.6|11528.8|11536.1|11533.3|11530.1|11527.3|44
1654093160000|2022-06-01 14:19:20|11531.1|11528.3|11522.1|11519.3|11531.1|11528.3|11522.1|11519.3|42
1654093170000|2022-06-01 14:19:30|11520.1|11517.3|11509.1|11506.3|11521.8|11519|11507.8|11505|304
1654093180000|2022-06-01 14:19:40|11508.8|11506|11518.1|11515.3|11518.3|11515.5|11508.3|11505.5|61
1654093190000|2022-06-01 14:19:50|11518.3|11515.5|11520.9|11518.1|11525.2|11519.8|11517.6|11514.8|185
1654093200000|2022-06-01 14:20:00|11521.8|11519|11521.6|11518.8|11523.1|11520.3|11516.3|11513.5|109
1654093210000|2022-06-01 14:20:10|11522.6|11519.8|11522.6|11519.8|11523.6|11520.8|11518.6|11515.8|29
1654093220000|2022-06-01 14:20:20|11521.1|11518.3|11525.1|11522.3|11526.3|11523.5|11519.6|11516.8|35
1654093230000|2022-06-01 14:20:30|11524.8|11522|11522.8|11520|11526.6|11523.8|11521.6|11518.8|57
1654093240000|2022-06-01 14:20:40|11522|11519.2|11524.1|11521.3|11526.8|11524|11521.6|11518.8|47
1654093250000|2022-06-01 14:20:50|11523.6|11520.8|11526.2|11523.4|11526.2|11523.4|11522.6|11519.8|21
1654093260000|2022-06-01 14:21:00|11526.9|11524.1|11523.6|11520.8|11526.9|11524.1|11521.9|11519.1|70
1654093270000|2022-06-01 14:21:10|11524.4|11521.6|11524.1|11521.3|11528.1|11525.3|11523.8|11521|17
1654093280000|2022-06-01 14:21:20|11523.9|11521.1|11528.6|11525.8|11529.6|11526.8|11522.6|11519.8|102
1654093290000|2022-06-01 14:21:30|11528.1|11525.3|11527.6|11524.8|11528.1|11525.3|11524.1|11521.3|44
1654093300000|2022-06-01 14:21:40|11528.1|11525.3|11531.4|11528.6|11532.9|11530.1|11524.6|11521.8|50
1654093310000|2022-06-01 14:21:50|11532.6|11529.8|11533.6|11530.8|11533.6|11530.8|11529.1|11526.3|27
1654093320000|2022-06-01 14:22:00|11534.6|11531.8|11534.6|11531.8|11536.3|11533.5|11532.1|11529.3|56
1654093330000|2022-06-01 14:22:10|11537.4|11534.6|11532.6|11529.8|11537.4|11534.6|11532.1|11529.3|136
1654093340000|2022-06-01 14:22:20|11532.1|11529.3|11524.1|11521.3|11532.6|11529.8|11523.8|11521|53
1654093350000|2022-06-01 14:22:30|11524.3|11521.5|11516.8|11514|11525.8|11523|11516.8|11514|47
1654093360000|2022-06-01 14:22:40|11516.6|11513.8|11520.3|11517.5|11520.8|11518|11515.6|11512.8|46
1654093370000|2022-06-01 14:22:50|11520.8|11518|11523.8|11521|11525.6|11522.8|11519.8|11517|18
1654093380000|2022-06-01 14:23:00|11524.1|11521.3|11525.1|11522.3|11526.6|11523.8|11523.6|11520.8|35
1654093390000|2022-06-01 14:23:10|11525.3|11522.5|11531.1|11528.3|11531.4|11528.6|11525.3|11522.5|43
1654093400000|2022-06-01 14:23:20|11531.3|11528.5|11530.6|11527.8|11533.2|11528.8|11528.6|11525.2|52
1654093410000|2022-06-01 14:23:30|11531.6|11528.8|11527.8|11525|11531.6|11528.8|11526.8|11524|34
1654093420000|2022-06-01 14:23:40|11527.6|11524.8|11525.3|11522.5|11530.6|11527.8|11524.8|11522|21
1654093430000|2022-06-01 14:23:50|11525.6|11522.8|11531.6|11528.8|11533.1|11530.3|11524.8|11522|46
1654093440000|2022-06-01 14:24:00|11532.1|11529.3|11535.3|11532.5|11535.6|11532.8|11531.8|11529|61
1654093450000|2022-06-01 14:24:10|11535.1|11532.3|11534.8|11532|11536.6|11533.8|11533.5|11530.7|22
1654093460000|2022-06-01 14:24:20|11534.3|11531.5|11537.6|11534.8|11538.1|11535.3|11534.3|11531.5|35
1654093470000|2022-06-01 14:24:30|11537|11534.2|11535.8|11533|11537.1|11534.3|11534.1|11531.3|30
1654093480000|2022-06-01 14:24:40|11535.6|11532.8|11527.8|11525|11536.7|11533.8|11526.6|11523.8|66
1654093490000|2022-06-01 14:24:50|11527.6|11524.8|11525|11522.2|11528.8|11526|11521|11518.2|120
1654093500000|2022-06-01 14:25:00|11524.8|11522|11528.8|11526|11528.8|11526|11523|11520.2|36
1654093510000|2022-06-01 14:25:10|11529|11526.2|11523.3|11520.5|11529|11526.2|11520|11517.2|115
1654093520000|2022-06-01 14:25:20|11523.8|11521|11537.3|11534.5|11537.3|11534.5|11523.5|11520.7|167
1654093530000|2022-06-01 14:25:30|11537.6|11534.8|11542.6|11539.8|11546.6|11543.8|11537.1|11534.3|128
1654093540000|2022-06-01 14:25:40|11542.4|11539.6|11541.9|11539.1|11545.9|11543.1|11541.1|11538.3|126
1654093550000|2022-06-01 14:25:50|11541.6|11538.8|11539.6|11536.8|11543.6|11540.8|11539.6|11536.8|42
1654093560000|2022-06-01 14:26:00|11539.9|11537.1|11533.9|11531.1|11540.1|11537.3|11533.1|11530.3|26
1654093570000|2022-06-01 14:26:10|11534.1|11531.3|11536.1|11533.3|11537.9|11535.1|11533.1|11530.3|31
1654093580000|2022-06-01 14:26:20|11535.6|11532.8|11535.9|11533.1|11536.6|11533.8|11532.1|11529.3|22
1654093590000|2022-06-01 14:26:30|11536.1|11533.3|11535.1|11532.3|11536.1|11533.3|11533.8|11531|17
1654093600000|2022-06-01 14:26:40|11534.8|11532|11532.1|11529.3|11534.8|11532|11525.6|11522.8|52
1654093610000|2022-06-01 14:26:50|11531.3|11528.5|11530.6|11527.8|11532.6|11529.8|11529.3|11526.5|17
1654093620000|2022-06-01 14:27:00|11530.3|11527.5|11525.1|11522.3|11530.6|11527.8|11523.6|11520.4|228
1654093630000|2022-06-01 14:27:10|11524.6|11521.8|11521.3|11518.5|11525.1|11522.3|11518.1|11515.3|107
1654093640000|2022-06-01 14:27:20|11521.1|11518.3|11525.1|11522.3|11525.1|11522.3|11519.6|11516.8|29
1654093650000|2022-06-01 14:27:30|11524.8|11522|11522.1|11519.3|11524.8|11522|11519.6|11516.8|38
1654093660000|2022-06-01 14:27:40|11522.6|11519.8|11520.6|11517.8|11523.1|11520.3|11519.6|11516.8|16
1654093670000|2022-06-01 14:27:50|11520.3|11517.5|11518.3|11515.5|11520.8|11518|11514.5|11511.7|227
1654093680000|2022-06-01 14:28:00|11517.8|11515|11521.5|11518.7|11521.5|11518.7|11513.3|11510.5|76
1654093690000|2022-06-01 14:28:10|11521|11518.2|11518.5|11515.7|11521.5|11518.7|11518.5|11515.7|24
1654093700000|2022-06-01 14:28:20|11517.8|11515|11516.3|11513.5|11519.8|11517|11514|11511.2|34
1654093710000|2022-06-01 14:28:30|11517.5|11514.7|11516.5|11513.7|11520.5|11517.7|11515.5|11512.7|90
1654093720000|2022-06-01 14:28:40|11516|11513.2|11522.5|11519.7|11522.8|11520|11515|11512.2|64
1654093730000|2022-06-01 14:28:50|11523|11520.2|11522|11519.2|11523.5|11520.7|11521.2|11518.4|19
1654093740000|2022-06-01 14:29:00|11522.8|11520|11518|11515.2|11524.3|11521.5|11517.5|11514.7|61
1654093750000|2022-06-01 14:29:10|11516|11513.2|11520.5|11517.7|11525|11522.2|11516|11513.2|70
1654093760000|2022-06-01 14:29:20|11519|11516.2|11519.5|11516.7|11522|11519.2|11518.5|11515.6|25
1654093770000|2022-06-01 14:29:30|11519.3|11516.5|11521.3|11518.5|11521.3|11518.5|11516.5|11513.7|19
1654093780000|2022-06-01 14:29:40|11521|11518.2|11524.3|11521.5|11525.3|11522.5|11518.8|11516|21
1654093790000|2022-06-01 14:29:50|11524|11521.2|11521.5|11518.7|11524|11521.2|11518.8|11516|26
1654093800000|2022-06-01 14:30:00|11520.7|11517.9|11528.8|11526|11529|11526.2|11518|11515.2|80
1654093810000|2022-06-01 14:30:10|11528.5|11525.7|11530|11527.2|11532.5|11529.7|11525.5|11522.7|79
1654093820000|2022-06-01 14:30:20|11531|11528.2|11534.1|11531.3|11537.6|11534.8|11531|11528.2|140
1654093830000|2022-06-01 14:30:30|11534.6|11531.8|11534.6|11531.8|11537.8|11535|11532.8|11530|25
1654093840000|2022-06-01 14:30:40|11534.8|11532|11529.1|11526.3|11535.6|11532.8|11528.6|11525.8|24
1654093850000|2022-06-01 14:30:50|11528.5|11525.7|11528|11525.2|11528.5|11525.7|11523.5|11520.7|61
1654093860000|2022-06-01 14:31:00|11528.5|11525.7|11524.5|11521.7|11529|11526.2|11523.5|11520.7|138
1654093870000|2022-06-01 14:31:10|11524.8|11522|11525.5|11522.7|11529|11526.2|11524|11521.2|60
1654093880000|2022-06-01 14:31:20|11525.8|11523|11521.3|11518.5|11526|11523.2|11520|11517.2|17
1654093890000|2022-06-01 14:31:30|11521|11518.2|11516.2|11513.4|11523|11520.2|11512.7|11509.9|218
1654093900000|2022-06-01 14:31:40|11515.5|11512.7|11515.5|11512.7|11518|11515.2|11513.3|11510.5|323
1654093910000|2022-06-01 14:31:50|11516|11513.2|11510.5|11507.7|11517.3|11514.5|11510.2|11507.4|54
1654093920000|2022-06-01 14:32:00|11510.8|11508|11492.8|11490|11514.8|11512|11492|11489.2|237
1654093930000|2022-06-01 14:32:10|11493|11490.2|11489|11486.2|11497|11494.2|11488|11485.2|143
1654093940000|2022-06-01 14:32:20|11489.5|11486.7|11492|11489.2|11495|11492.2|11485.7|11482.9|164
1654093950000|2022-06-01 14:32:30|11492.8|11490|11481|11478.2|11493.5|11490.7|11481|11478.2|209
1654093960000|2022-06-01 14:32:40|11481.5|11478.7|11475.5|11472.7|11482.5|11479.7|11471.5|11468.7|478
1654093970000|2022-06-01 14:32:50|11475.2|11472.4|11471.6|11468.8|11475.5|11472.7|11464.4|11461.6|216
1654093980000|2022-06-01 14:33:00|11471.9|11469.1|11475.9|11473.1|11480.4|11477.6|11469.4|11466.6|221
1654093990000|2022-06-01 14:33:10|11476.2|11473.4|11475.9|11473.1|11478.2|11475.4|11473.9|11471.1|64
1654094000000|2022-06-01 14:33:20|11475.6|11472.8|11477.2|11474.4|11478.9|11476.1|11470.4|11467.6|155
1654094010000|2022-06-01 14:33:30|11477.4|11474.6|11474.9|11472.1|11477.4|11474.6|11472.6|11469.8|53
1654094020000|2022-06-01 14:33:40|11474|11471.2|11475.7|11472.9|11476.2|11473.4|11471.4|11468.6|128
1654094030000|2022-06-01 14:33:50|11475.6|11472.8|11481.9|11479.1|11481.9|11479.1|11471.9|11469.1|82
1654094040000|2022-06-01 14:34:00|11482.4|11479.6|11486.4|11483.6|11486.9|11484.1|11480.9|11478.1|89
1654094050000|2022-06-01 14:34:10|11486.7|11483.9|11472.1|11469.3|11486.9|11484.1|11471.1|11468.3|233
1654094060000|2022-06-01 14:34:20|11471.8|11469|11471.6|11468.8|11474.4|11471.6|11469.8|11467|247
1654094070000|2022-06-01 14:34:30|11471.8|11469|11470.8|11468|11471.8|11469|11467.8|11465|66
1654094080000|2022-06-01 14:34:40|11470.3|11467.5|11470.3|11467.5|11472.8|11470|11468.1|11465.3|140
1654094090000|2022-06-01 14:34:50|11470.1|11467.3|11471.9|11469.1|11473.4|11470.6|11468.3|11465.5|262
1654094100000|2022-06-01 14:35:00|11471.4|11468.6|11475.6|11472.8|11481.4|11478.6|11467.4|11464.6|112
1654094110000|2022-06-01 14:35:10|11475.9|11473.1|11489.4|11486.6|11491.9|11489.1|11473.4|11470.6|312
1654094120000|2022-06-01 14:35:20|11488.9|11486.1|11484.1|11481.3|11489.6|11486.8|11482.9|11480.1|154
1654094130000|2022-06-01 14:35:30|11484.4|11481.6|11499.4|11496.6|11502.9|11500.1|11483.9|11481.1|138
1654094140000|2022-06-01 14:35:40|11499.9|11497.1|11490.6|11487.8|11500.6|11497.8|11489.4|11486.6|97
1654094150000|2022-06-01 14:35:50|11490.4|11487.6|11496.4|11493.6|11496.4|11493.6|11490.4|11487.6|66
1654094160000|2022-06-01 14:36:00|11496.6|11493.8|11490.8|11488|11497.6|11494.8|11489.8|11487|88
1654094170000|2022-06-01 14:36:10|11491.6|11488.8|11493.8|11491|11495.4|11492.6|11491.6|11488.8|45
1654094180000|2022-06-01 14:36:20|11494.4|11491.6|11485.1|11482.3|11494.7|11491.6|11483.6|11480.8|114
1654094190000|2022-06-01 14:36:30|11484.8|11482|11485.1|11482.3|11488.1|11485.3|11484.1|11481.3|31
1654094200000|2022-06-01 14:36:40|11485.4|11481.4|11478.8|11476|11485.4|11481.8|11478.8|11476|81
1654094210000|2022-06-01 14:36:50|11478.5|11475.7|11484.8|11482|11484.8|11482|11477.8|11475|71
1654094220000|2022-06-01 14:37:00|11485.5|11482.7|11478.8|11476|11485.5|11482.7|11478|11475.2|68
1654094230000|2022-06-01 14:37:10|11478.5|11475.7|11479.8|11477|11479.8|11477|11475.8|11473|153
1654094240000|2022-06-01 14:37:20|11479.5|11476.7|11499.8|11497|11500.1|11497.3|11478.8|11476|306
1654094250000|2022-06-01 14:37:30|11500.2|11496.2|11492.3|11489.5|11500.2|11496.2|11492.3|11489.5|100
1654094260000|2022-06-01 14:37:40|11492.1|11489.3|11493.3|11490.5|11495.3|11492.5|11489.8|11487|151
1654094270000|2022-06-01 14:37:50|11493.5|11490.7|11493.5|11490.7|11496.3|11493.5|11492.8|11489.9|27
1654094280000|2022-06-01 14:38:00|11494.3|11491.5|11493.5|11490.7|11495.6|11492.8|11489.8|11487|34
1654094290000|2022-06-01 14:38:10|11493.3|11490.5|11491.8|11489|11494.8|11492|11488.8|11486|38
1654094300000|2022-06-01 14:38:20|11492.3|11489.5|11494.8|11492|11494.8|11492|11487.8|11485|55
1654094310000|2022-06-01 14:38:30|11494.5|11491.7|11486.8|11484|11494.5|11491.7|11486.8|11484|19
1654094320000|2022-06-01 14:38:40|11487.3|11484.5|11490.1|11487.3|11490.8|11488|11486|11480.9|86
1654094330000|2022-06-01 14:38:50|11490|11487.2|11489.8|11487|11491.1|11488.3|11488.5|11485.7|59
1654094340000|2022-06-01 14:39:00|11489.5|11486.7|11488.3|11485.5|11489.8|11487|11482.3|11479.5|115
1654094350000|2022-06-01 14:39:10|11489.1|11486.3|11487.3|11484.5|11493.6|11490.8|11487|11484.2|29
1654094360000|2022-06-01 14:39:20|11486.8|11484|11490.4|11487.6|11492.9|11490.1|11481.3|11478.5|359
1654094370000|2022-06-01 14:39:30|11490.6|11487.8|11486.6|11483.8|11490.6|11487.8|11485.3|11482.5|83
1654094380000|2022-06-01 14:39:40|11486.8|11484|11491.3|11488.5|11492.3|11489.5|11485.8|11483|16
1654094390000|2022-06-01 14:39:50|11491.6|11488.8|11488.6|11485.8|11491.8|11489|11486.3|11483.5|60
1654094400000|2022-06-01 14:40:00|11487.8|11485|11493.4|11490.6|11493.6|11490.8|11484.8|11482|108
1654094410000|2022-06-01 14:40:10|11493.1|11490.3|11497.4|11494.6|11497.4|11494.6|11490.4|11487.6|106
1654094420000|2022-06-01 14:40:20|11497.1|11494.3|11499.4|11496.6|11502.4|11499.6|11494.6|11491.8|88
1654094430000|2022-06-01 14:40:30|11499.9|11497.1|11510.4|11507.6|11513.4|11510.6|11499.9|11497.1|237
1654094440000|2022-06-01 14:40:40|11509.9|11507.1|11514.6|11511.8|11515.7|11512.9|11509.9|11507.1|62
1654094450000|2022-06-01 14:40:50|11514.4|11511.6|11515.6|11512.8|11520.4|11517.6|11513.4|11510.6|133
1654094460000|2022-06-01 14:41:00|11515.4|11512.6|11520.4|11517.6|11522|11519.2|11513.6|11510.8|134
1654094470000|2022-06-01 14:41:10|11521.2|11518.4|11524.4|11521.6|11524.7|11521.9|11521.2|11518.4|80
1654094480000|2022-06-01 14:41:20|11524.9|11522.1|11532.7|11529.9|11533.5|11530.7|11522.9|11520.1|441
1654094490000|2022-06-01 14:41:30|11533|11530.2|11529.5|11526.7|11537|11534.2|11529.5|11526.7|124
1654094500000|2022-06-01 14:41:40|11529.8|11527|11528|11525.2|11531.5|11528.7|11526|11523.2|59
1654094510000|2022-06-01 14:41:50|11527.7|11524.9|11529|11526.2|11533.5|11530.7|11527.2|11524.4|218
1654094520000|2022-06-01 14:42:00|11529.3|11526.5|11523.2|11520.4|11529.8|11527|11523.2|11520.4|96
1654094530000|2022-06-01 14:42:10|11523.5|11520.7|11521|11518.2|11524.2|11521.4|11519|11516.2|35
1654094540000|2022-06-01 14:42:20|11522.5|11519.7|11520|11517.2|11525|11522.2|11517.5|11514.7|72
1654094550000|2022-06-01 14:42:30|11519.5|11516.7|11526.5|11523.7|11527.5|11524.7|11519.5|11516.7|121
1654094560000|2022-06-01 14:42:40|11526.2|11523.4|11529.5|11526.7|11531.2|11528.4|11526.2|11523.4|87
1654094570000|2022-06-01 14:42:50|11529.2|11526.4|11523.5|11520.7|11529.5|11526.7|11523.5|11520.7|40
1654094580000|2022-06-01 14:43:00|11523|11520.2|11525.7|11522.9|11530|11527.2|11520.5|11517.7|157
1654094590000|2022-06-01 14:43:10|11524.6|11521.8|11499.4|11496.6|11524.6|11521.8|11489.4|11485.7|953
1654094600000|2022-06-01 14:43:20|11497.9|11495.1|11487.9|11485.1|11503.7|11500.9|11486.4|11483.6|220
1654094610000|2022-06-01 14:43:30|11488.4|11485.6|11495.9|11493.1|11496.9|11494.1|11488.4|11485.6|111
1654094620000|2022-06-01 14:43:40|11495.4|11492.6|11502.9|11500.1|11506|11503.2|11495.4|11492.6|79
1654094630000|2022-06-01 14:43:50|11503.2|11500.4|11500.2|11497.4|11505.7|11502.9|11497.4|11494.6|86
1654094640000|2022-06-01 14:44:00|11501.9|11499.1|11500.1|11497.3|11504.9|11502.1|11500.1|11497.3|44
1654094650000|2022-06-01 14:44:10|11499.7|11496.9|11500.9|11498.1|11502.2|11499.4|11496.4|11493.6|118
1654094660000|2022-06-01 14:44:20|11500.6|11497.8|11494.9|11492.1|11500.6|11497.8|11493.4|11490.6|30
1654094670000|2022-06-01 14:44:30|11492.4|11489.6|11499.9|11497.1|11500.7|11497.9|11490.4|11487.6|47
1654094680000|2022-06-01 14:44:40|11499.6|11496.8|11507.9|11505.1|11507.9|11505.1|11497.4|11494.6|68
1654094690000|2022-06-01 14:44:50|11509.5|11506.7|11514.2|11511.4|11517.2|11514.4|11509.5|11506.7|103
1654094700000|2022-06-01 14:45:00|11513.9|11511.1|11502.4|11499.6|11513.9|11511.1|11501.4|11498.6|84
1654094710000|2022-06-01 14:45:10|11502.9|11500.1|11499.7|11496.9|11503.4|11500.6|11498.1|11495.3|33
1654094720000|2022-06-01 14:45:20|11499.9|11497.1|11497.9|11495.1|11500.4|11497.6|11496.1|11493.3|26
1654094730000|2022-06-01 14:45:30|11498.2|11495.4|11499.1|11496.3|11500.9|11498.1|11498.2|11495.4|19
1654094740000|2022-06-01 14:45:40|11498.9|11496.1|11495.4|11492.6|11501.4|11498.6|11495.1|11492.3|26
1654094750000|2022-06-01 14:45:50|11495.7|11492.9|11492.9|11490.1|11498.2|11495.4|11491.9|11489.1|81
1654094760000|2022-06-01 14:46:00|11493.7|11490.9|11487.1|11484.3|11494.1|11491.3|11482.6|11479.8|156
1654094770000|2022-06-01 14:46:10|11487.7|11484.9|11488.6|11485.8|11490.4|11487.6|11485.1|11482.3|52
1654094780000|2022-06-01 14:46:20|11488.4|11485.6|11482.6|11479.8|11488.6|11485.8|11480.8|11478|57
1654094790000|2022-06-01 14:46:30|11482.3|11479.5|11482.3|11479.5|11486.3|11483.5|11481.6|11478.8|37
1654094800000|2022-06-01 14:46:40|11482.1|11479.3|11472.3|11469.5|11482.8|11480|11472.3|11469.5|123
1654094810000|2022-06-01 14:46:50|11472.1|11469.3|11477.1|11474.3|11478.4|11475.6|11470.3|11467.5|95
1654094820000|2022-06-01 14:47:00|11476.8|11474|11474.8|11472|11477.3|11474.5|11471.8|11469|82
1654094830000|2022-06-01 14:47:10|11476.5|11473.7|11480.8|11478|11484.3|11481.5|11475.8|11473|104
1654094840000|2022-06-01 14:47:20|11479.8|11477|11476.8|11474|11479.8|11477|11471.8|11469|67
1654094850000|2022-06-01 14:47:30|11476.5|11473.7|11472.3|11469.5|11476.8|11474|11471.3|11468.5|131
1654094860000|2022-06-01 14:47:40|11473.3|11470.5|11479.6|11476.8|11479.6|11476.8|11472.8|11470|53
1654094870000|2022-06-01 14:47:50|11479.5|11476.7|11483.6|11480.8|11486.3|11483.5|11478.3|11475.5|99
1654094880000|2022-06-01 14:48:00|11483.8|11481|11479.5|11476.7|11488.8|11486|11479|11476.2|69
1654094890000|2022-06-01 14:48:10|11480.1|11477.3|11474.3|11471.5|11480.3|11477.5|11473|11470.2|43
1654094900000|2022-06-01 14:48:20|11473.5|11470.7|11469.3|11466.5|11474.3|11471.5|11468.8|11466|65
1654094910000|2022-06-01 14:48:30|11468.3|11465.5|11475.6|11472.8|11478.8|11476|11464.8|11462|102
1654094920000|2022-06-01 14:48:40|11475.3|11472.5|11478.1|11475.3|11478.8|11476|11475.3|11472.5|33
1654094930000|2022-06-01 14:48:50|11478.3|11475.5|11470.3|11467.5|11481.1|11478.3|11470.3|11467.5|19
1654094940000|2022-06-01 14:49:00|11470|11467.2|11478.1|11475.3|11480.8|11478|11467.8|11465|34
1654094950000|2022-06-01 14:49:10|11478.6|11475.8|11483.8|11481|11485.8|11483|11476.6|11473.8|70
1654094960000|2022-06-01 14:49:20|11484.1|11481.3|11484.4|11481.6|11492.4|11489.6|11482.4|11479.6|116
1654094970000|2022-06-01 14:49:30|11484.9|11482.1|11486.8|11484|11488.1|11485.3|11484.9|11482.1|19
1654094980000|2022-06-01 14:49:40|11486.4|11483.6|11481.8|11479|11487.4|11484.6|11480.8|11478|118
1654094990000|2022-06-01 14:49:50|11482.1|11479.3|11481.1|11478.3|11485.6|11482.8|11478.6|11475.8|12
1654095000000|2022-06-01 14:50:00|11481.3|11478.5|11477.8|11475|11481.8|11479|11476.3|11473.5|27
1654095010000|2022-06-01 14:50:10|11478.8|11476|11487.6|11484.8|11487.6|11484.8|11478.8|11476|34
1654095020000|2022-06-01 14:50:20|11487.1|11484.3|11488.6|11485.8|11492.3|11489.5|11485.3|11482.5|30
1654095030000|2022-06-01 14:50:30|11488.3|11485.5|11486.6|11483.8|11490.6|11487.8|11484.8|11482|43
1654095040000|2022-06-01 14:50:40|11486.3|11483.5|11479.1|11476.3|11486.3|11483.5|11478.8|11476|31
1654095050000|2022-06-01 14:50:50|11478.8|11476|11488.8|11486|11489.3|11486.5|11478.3|11475.5|71
1654095060000|2022-06-01 14:51:00|11488.3|11485.5|11493.3|11490.5|11493.3|11490.5|11485.3|11482.5|54
1654095070000|2022-06-01 14:51:10|11494.3|11491.5|11488.6|11485.8|11494.3|11491.5|11488.1|11485.3|21
1654095080000|2022-06-01 14:51:20|11490.6|11487.8|11499.6|11496.8|11500.8|11498|11490.3|11487.5|41
1654095090000|2022-06-01 14:51:30|11499.3|11496.5|11496.8|11494|11500.8|11498|11495.8|11493|35
1654095100000|2022-06-01 14:51:40|11497.4|11494.6|11503.3|11500.5|11503.3|11500.5|11494.3|11491.5|34
1654095110000|2022-06-01 14:51:50|11503.1|11500.3|11505.1|11502.3|11505.1|11502.3|11501.6|11498.8|27
1654095120000|2022-06-01 14:52:00|11507.1|11504.3|11515.6|11512.8|11515.8|11513|11504.8|11502|97
1654095130000|2022-06-01 14:52:10|11514.8|11512|11513.3|11510.5|11516.3|11513.5|11511.6|11508.8|44
1654095140000|2022-06-01 14:52:20|11512.3|11509.5|11514.8|11512|11516.1|11513.3|11510.3|11507.5|66
1654095150000|2022-06-01 14:52:30|11514.6|11511.8|11515.3|11512.5|11515.8|11513|11512.3|11509.5|49
1654095160000|2022-06-01 14:52:40|11515.9|11513.1|11513.1|11510.3|11516.3|11513.5|11511.3|11508.2|43
1654095170000|2022-06-01 14:52:50|11513.3|11510.5|11518.6|11515.8|11522.4|11519.6|11513.1|11510.3|114
1654095180000|2022-06-01 14:53:00|11518.9|11516.1|11518.6|11515.8|11519.6|11516.8|11517.8|11515|36
1654095190000|2022-06-01 14:53:10|11518.1|11515.3|11525.9|11523.1|11526.9|11524.1|11516.3|11513.5|191
1654095200000|2022-06-01 14:53:20|11527.4|11524.6|11524.9|11522.1|11528.6|11525.8|11524.1|11521.3|267
1654095210000|2022-06-01 14:53:30|11525.1|11522.3|11523.4|11520.6|11526.9|11524.1|11523.4|11520.6|35
1654095220000|2022-06-01 14:53:40|11523.9|11521.1|11521.9|11519.1|11526.9|11524.1|11521.9|11519.1|27
1654095230000|2022-06-01 14:53:50|11521.6|11518.8|11524.4|11521.6|11527.4|11524.6|11521.6|11518.8|19
1654095240000|2022-06-01 14:54:00|11523.1|11520.3|11523.1|11520.3|11524.9|11522.1|11522.1|11519.3|34
1654095250000|2022-06-01 14:54:10|11522.9|11520.1|11521.3|11518.5|11523.4|11520.6|11518.8|11516|87
1654095260000|2022-06-01 14:54:20|11521.9|11519.1|11520.6|11517.8|11523.1|11520.3|11517.3|11514.5|8
1654095270000|2022-06-01 14:54:30|11519.8|11517|11522.4|11519.6|11522.4|11519.6|11518.9|11516.1|58
1654095280000|2022-06-01 14:54:40|11522.1|11519.3|11523.4|11520.6|11524.6|11521.8|11520.6|11517.8|30
1654095290000|2022-06-01 14:54:50|11523.8|11521|11520.8|11518|11524.6|11521.8|11520.8|11518|8
1654095300000|2022-06-01 14:55:00|11519.3|11516.5|11520.8|11518|11521.6|11518.8|11516.1|11513.3|42
1654095310000|2022-06-01 14:55:10|11520.3|11517.5|11519.8|11517|11521.3|11518.5|11515.1|11512.3|38
1654095320000|2022-06-01 14:55:20|11521.9|11519.1|11524.8|11522|11524.8|11522|11520.6|11517.8|26
1654095330000|2022-06-01 14:55:30|11525.3|11522.5|11520.8|11518|11525.3|11522.5|11518.1|11515.3|46
1654095340000|2022-06-01 14:55:40|11520.3|11517.5|11507|11504.2|11523.1|11520.3|11505.8|11503|275
1654095350000|2022-06-01 14:55:50|11507.5|11504.7|11507.5|11504.7|11509.5|11506.7|11504|11501.2|43
1654095360000|2022-06-01 14:56:00|11507.3|11504.5|11503.5|11500.7|11508.8|11506|11501.5|11498.7|35
1654095370000|2022-06-01 14:56:10|11504|11501.2|11500.8|11498|11504.3|11501.5|11496.8|11494|68
1654095380000|2022-06-01 14:56:20|11500.2|11497.4|11496.5|11493.7|11500.8|11498|11496.5|11493.7|75
1654095390000|2022-06-01 14:56:30|11496.7|11493.9|11495.5|11492.7|11496.7|11493.9|11492.5|11489.7|31
1654095400000|2022-06-01 14:56:40|11495.2|11492.4|11498.7|11495.9|11501.2|11498.4|11495.2|11492.4|37
1654095410000|2022-06-01 14:56:50|11499|11496.2|11500.2|11497.4|11501|11498.2|11497.2|11494.4|14
1654095420000|2022-06-01 14:57:00|11500|11497.2|11497.2|11494.4|11500|11497.2|11493.7|11490.9|41
1654095430000|2022-06-01 14:57:10|11497.5|11494.7|11496.2|11493.4|11498.2|11495.4|11495.7|11492.9|19
1654095440000|2022-06-01 14:57:20|11495.3|11492.5|11494.2|11491.4|11496.2|11493.4|11491|11488.2|55
1654095450000|2022-06-01 14:57:30|11496.2|11493.4|11501.7|11498.9|11504.5|11501.7|11494.7|11491.9|86
1654095460000|2022-06-01 14:57:40|11502.2|11499.4|11504.7|11501.9|11504.7|11501.9|11501.5|11498.7|49
1654095470000|2022-06-01 14:57:50|11504.2|11501.4|11500.5|11497.7|11504.2|11501.4|11499.7|11496.9|30
1654095480000|2022-06-01 14:58:00|11500.2|11497.4|11498.2|11495.4|11503.2|11500.4|11497.2|11494.4|28
1654095490000|2022-06-01 14:58:10|11498.8|11496|11497.5|11494.7|11499.7|11496.9|11497.2|11494.4|9
1654095500000|2022-06-01 14:58:20|11497.7|11494.9|11495.7|11492.9|11498.2|11495.4|11490.7|11487.9|42
1654095510000|2022-06-01 14:58:30|11496|11493.2|11494|11491.2|11497.8|11494.9|11492.2|11489.4|17
1654095520000|2022-06-01 14:58:40|11494.5|11491.7|11491.2|11488.4|11496|11493.2|11488.2|11485.4|28
1654095530000|2022-06-01 14:58:50|11491.5|11488.7|11492.7|11489.9|11494.7|11491.9|11491.2|11488.4|20
1654095540000|2022-06-01 14:59:00|11493.2|11490.4|11486.2|11483.4|11494.2|11491.4|11485.7|11482.9|127
1654095550000|2022-06-01 14:59:10|11486.4|11483.6|11488.5|11485.7|11488.7|11485.9|11483.2|11480.4|72
1654095560000|2022-06-01 14:59:20|11488.7|11485.9|11496.2|11493.4|11496.8|11494|11488.7|11485.9|65
1654095570000|2022-06-01 14:59:30|11496.8|11494|11493.7|11490.9|11498.2|11495.4|11493.7|11490.9|21
1654095580000|2022-06-01 14:59:40|11492.9|11490.1|11494.2|11491.4|11494.7|11491.9|11487.7|11484.9|40
1654095590000|2022-06-01 14:59:50|11494.5|11491.7|11493.2|11490.4|11495|11492.2|11489.9|11487.1|44
1654095600000|2022-06-01 15:00:00|11491.9|11489.1|11490.7|11487.9|11495.2|11492.4|11488.2|11485.4|39
1654095610000|2022-06-01 15:00:10|11491.2|11488.4|11484.9|11482.1|11491.2|11488.4|11482.2|11479.4|66
1654095620000|2022-06-01 15:00:20|11485.2|11482.4|11484.2|11481.4|11486.9|11484.1|11483.2|11480.4|37
1654095630000|2022-06-01 15:00:30|11483.7|11480.9|11477.9|11475.1|11485.7|11482.9|11476.2|11473.4|86
1654095640000|2022-06-01 15:00:40|11478.7|11475.9|11474.2|11471.4|11479|11476.2|11474.2|11471.4|62
1654095650000|2022-06-01 15:00:50|11474.7|11471.9|11469.9|11467.1|11475.7|11472.9|11465.4|11462.6|135
1654095660000|2022-06-01 15:01:00|11470.2|11467.4|11474.5|11471.7|11474.5|11471.7|11469.9|11467.1|39
1654095670000|2022-06-01 15:01:10|11474.7|11471.9|11473.4|11470.6|11475|11472.2|11471.9|11469.1|62
1654095680000|2022-06-01 15:01:20|11473.2|11470.4|11474.9|11472.1|11476.2|11473.4|11471.7|11468.9|71
1654095690000|2022-06-01 15:01:30|11474.7|11471.9|11488|11485.2|11489.2|11486.4|11474.7|11471.9|182
1654095700000|2022-06-01 15:01:40|11488.2|11485.4|11492.2|11489.4|11496.5|11493.7|11487.7|11484.9|115
1654095710000|2022-06-01 15:01:50|11491.7|11488.9|11489.2|11486.4|11495.2|11492.4|11489.2|11486.4|23
1654095720000|2022-06-01 15:02:00|11489.5|11486.7|11487|11484.2|11492.3|11489.5|11487|11484.2|181
1654095730000|2022-06-01 15:02:10|11487.3|11484.5|11490.3|11487.5|11490.8|11488|11486.8|11484|23
1654095740000|2022-06-01 15:02:20|11490|11487.2|11495|11492.2|11495.6|11492.5|11490|11487.2|18
1654095750000|2022-06-01 15:02:30|11495.3|11492.5|11496.8|11494|11497.3|11494.5|11493.7|11490.9|56
1654095760000|2022-06-01 15:02:40|11496.3|11493.5|11493|11490.2|11496.3|11493.5|11491.2|11488.4|27
1654095770000|2022-06-01 15:02:50|11493.8|11491|11496|11493.2|11497.8|11495|11492.8|11490|71
1654095780000|2022-06-01 15:03:00|11495.5|11492.7|11485.8|11483|11496.4|11493.2|11482.2|11479.4|214
1654095790000|2022-06-01 15:03:10|11486.8|11484|11490.8|11488|11490.8|11488|11485.8|11483|34
1654095800000|2022-06-01 15:03:20|11490.5|11487.7|11495.3|11492.5|11497.8|11495|11489.8|11487|39
1654095810000|2022-06-01 15:03:30|11494.5|11491.7|11497.8|11495|11498.5|11495.7|11494.5|11491.7|30
1654095820000|2022-06-01 15:03:40|11498.3|11495.5|11500.5|11497.7|11500.5|11497.7|11495.3|11492.5|54
1654095830000|2022-06-01 15:03:50|11500.8|11498|11499.3|11496.5|11500.8|11498|11498.8|11496|31
1654095840000|2022-06-01 15:04:00|11499|11496.2|11500.3|11497.5|11500.8|11498|11498|11495.2|26
1654095850000|2022-06-01 15:04:10|11500.5|11497.7|11500.5|11497.7|11503.3|11500.5|11500|11497.2|42
1654095860000|2022-06-01 15:04:20|11501|11498.2|11503.8|11501|11503.8|11501|11500.8|11498|47
1654095870000|2022-06-01 15:04:30|11503.5|11500.7|11507.3|11504.5|11509.5|11506.7|11502|11499.2|60
1654095880000|2022-06-01 15:04:40|11507.5|11504.7|11506.8|11504|11507.8|11505|11500.8|11498|45
1654095890000|2022-06-01 15:04:50|11506.5|11503.7|11508.3|11505.5|11508.8|11506|11503.2|11500.4|48
1654095900000|2022-06-01 15:05:00|11509|11506.2|11500.8|11498|11509|11506.2|11500.8|11498|36
1654095910000|2022-06-01 15:05:10|11501|11498.2|11510.8|11508|11512.6|11509.7|11501|11498.2|54
1654095920000|2022-06-01 15:05:20|11510.3|11507.5|11514.5|11511.7|11514.5|11511.7|11509.7|11506.9|33
1654095930000|2022-06-01 15:05:30|11514.2|11511.4|11512.5|11509.7|11515.7|11512.9|11511.7|11508.9|42
1654095940000|2022-06-01 15:05:40|11512.2|11509.4|11513.2|11510.4|11515.7|11512.9|11511.7|11508.9|12
1654095950000|2022-06-01 15:05:50|11513.5|11510.7|11514.2|11511.4|11514.7|11511.9|11508.7|11505.9|31
1654095960000|2022-06-01 15:06:00|11514.5|11511.7|11511.7|11508.9|11516.7|11513.9|11511.2|11508.4|101
1654095970000|2022-06-01 15:06:10|11511|11508.2|11513.2|11510.4|11516.5|11513.7|11511|11508.2|48
1654095980000|2022-06-01 15:06:20|11513|11510.2|11512.5|11509.7|11515.2|11512.4|11512.5|11509.7|14
1654095990000|2022-06-01 15:06:30|11512.2|11509.4|11514.2|11511.4|11514.7|11511.9|11508.5|11505.7|42
1654096000000|2022-06-01 15:06:40|11513.5|11510.7|11505.9|11503.1|11513.5|11510.7|11505.5|11502.7|18
1654096010000|2022-06-01 15:06:50|11505.7|11502.9|11505.2|11502.4|11506.5|11503.7|11504|11501.2|35
1654096020000|2022-06-01 15:07:00|11505.7|11502.9|11506.7|11503.9|11506.9|11504.1|11501.9|11499.1|37
1654096030000|2022-06-01 15:07:10|11506.4|11503.6|11502.7|11499.9|11506.4|11503.6|11500.7|11497.9|35
1654096040000|2022-06-01 15:07:20|11502.4|11499.6|11505.2|11502.4|11507.7|11504.9|11502.2|11499.3|45
1654096050000|2022-06-01 15:07:30|11505.5|11502.7|11504.7|11501.9|11510.6|11507.7|11504.7|11501.9|153
1654096060000|2022-06-01 15:07:40|11504.2|11501.4|11504.7|11501.9|11507.7|11504.9|11503.4|11500.6|98
1654096070000|2022-06-01 15:07:50|11505|11502.2|11509.5|11506.7|11509.7|11506.9|11504.2|11501.4|20
1654096080000|2022-06-01 15:08:00|11510|11507.2|11516.3|11513.5|11517.7|11514.9|11509.5|11506.7|163
1654096090000|2022-06-01 15:08:10|11517|11514.2|11514|11511.2|11517.8|11515|11514|11511.2|46
1654096100000|2022-06-01 15:08:20|11514.3|11511.5|11515.2|11512.4|11515.8|11513|11512.5|11509.7|44
1654096110000|2022-06-01 15:08:30|11515.5|11512.7|11516.2|11513.4|11516.2|11513.4|11511.2|11508.4|41
1654096120000|2022-06-01 15:08:40|11516|11513.2|11511.7|11508.9|11516|11513.2|11511|11508.2|31
1654096130000|2022-06-01 15:08:50|11511.5|11508.7|11511.2|11508.4|11511.7|11508.9|11505.2|11502.4|46
1654096140000|2022-06-01 15:09:00|11511|11508.2|11506|11503.2|11511.5|11508.7|11504.5|11501.7|33
1654096150000|2022-06-01 15:09:10|11505.7|11502.9|11502.2|11499.4|11507.3|11504.5|11502.2|11499.4|40
1654096160000|2022-06-01 15:09:20|11501.2|11498.4|11494.7|11491.9|11501.5|11498.7|11494.2|11491.4|79
1654096170000|2022-06-01 15:09:30|11495|11492.2|11500.4|11497.6|11500.4|11497.6|11493.2|11490.4|26
1654096180000|2022-06-01 15:09:40|11499.9|11497.1|11499.2|11496.4|11502.2|11499.4|11498.2|11495.4|39
1654096190000|2022-06-01 15:09:50|11499.7|11496.9|11496.9|11494.1|11499.7|11496.9|11496.9|11494.1|23
1654096200000|2022-06-01 15:10:00|11497.2|11494.4|11500.9|11498.1|11502.7|11499.9|11495.2|11492.4|53
1654096210000|2022-06-01 15:10:10|11501.7|11498.9|11500.7|11497.9|11502.7|11499.9|11497.7|11494.9|39
1654096220000|2022-06-01 15:10:20|11501|11498.2|11499.2|11496.4|11501.5|11498.7|11499.2|11496.4|9
1654096230000|2022-06-01 15:10:30|11500.2|11497.4|11507.2|11504.4|11509.7|11506.9|11500.2|11497.4|157
1654096240000|2022-06-01 15:10:40|11506.5|11503.7|11506.5|11503.7|11509.7|11506.9|11505.7|11502.9|23
1654096250000|2022-06-01 15:10:50|11506.2|11503.4|11513.5|11510.7|11514.7|11511.9|11506.2|11503.4|173
1654096260000|2022-06-01 15:11:00|11513.2|11510.4|11509.2|11506.4|11513.2|11510.4|11508.7|11505.9|23
1654096270000|2022-06-01 15:11:10|11509.5|11506.7|11514.5|11511.7|11516.5|11513.7|11509|11506.2|59
1654096280000|2022-06-01 15:11:20|11514.7|11511.9|11514|11511.2|11515.2|11512.4|11510|11507.2|65
1654096290000|2022-06-01 15:11:30|11514.2|11511.4|11507.7|11504.9|11517.5|11514.7|11506.2|11503.4|438
1654096300000|2022-06-01 15:11:40|11507.4|11504.6|11508.7|11505.9|11509.9|11507.1|11506.7|11503.9|35
1654096310000|2022-06-01 15:11:50|11509.2|11506.4|11509.7|11506.9|11512.7|11509.9|11509.2|11506.4|58
1654096320000|2022-06-01 15:12:00|11509.9|11507.1|11513.2|11510.4|11514.7|11511.9|11509.7|11506.9|67
1654096330000|2022-06-01 15:12:10|11512.2|11509.4|11510.6|11507.8|11513.1|11510.3|11509.1|11506.3|40
1654096340000|2022-06-01 15:12:20|11511.2|11508.4|11516.2|11513.4|11520.2|11517.4|11511.1|11508.3|122
1654096350000|2022-06-01 15:12:30|11515.9|11513.1|11517.9|11515.1|11518.7|11515.9|11514.2|11511.4|89
1654096360000|2022-06-01 15:12:40|11517.6|11514.8|11516.6|11513.8|11517.7|11514.9|11515.1|11512.3|132
1654096370000|2022-06-01 15:12:50|11517.2|11514.4|11514.9|11512.1|11517.4|11514.6|11513.9|11511.1|22
1654096380000|2022-06-01 15:13:00|11515.2|11512.4|11507.1|11504.3|11517.9|11515.1|11506.9|11504.1|56
1654096390000|2022-06-01 15:13:10|11507.9|11505.1|11512.6|11509.8|11513.4|11510.6|11507.1|11504.3|32
1654096400000|2022-06-01 15:13:20|11511.4|11508.6|11512.1|11509.3|11513.9|11511.1|11508.6|11505.8|26
1654096410000|2022-06-01 15:13:30|11511.9|11509.1|11510.9|11508.1|11513.7|11510.9|11508.9|11506.1|99
1654096420000|2022-06-01 15:13:40|11510.2|11507.4|11511.2|11508.4|11513.2|11510.4|11507.7|11504.9|32
1654096430000|2022-06-01 15:13:50|11510.4|11507.6|11507.9|11505.1|11511.2|11508.4|11507.2|11504.4|22
1654096440000|2022-06-01 15:14:00|11508.7|11505.9|11504.2|11501.4|11509.7|11506.9|11504.2|11501.4|75
1654096450000|2022-06-01 15:14:10|11503.7|11500.9|11492.6|11489.8|11503.7|11500.9|11490.6|11487.8|130
1654096460000|2022-06-01 15:14:20|11492.4|11489.6|11496.1|11493.3|11496.1|11493.3|11490.6|11487.8|43
1654096470000|2022-06-01 15:14:30|11496.4|11493.6|11501.1|11498.3|11501.6|11498.8|11495.4|11492.6|31
1654096480000|2022-06-01 15:14:40|11501.9|11499.1|11501.1|11498.3|11502.4|11499.6|11499.6|11496.8|35
1654096490000|2022-06-01 15:14:50|11501.4|11498.6|11507.9|11505.1|11508.4|11505.6|11501.1|11498.3|35
1654096500000|2022-06-01 15:15:00|11507.1|11504.3|11514.4|11511.6|11515.7|11512.9|11506.6|11503.8|55
1654096510000|2022-06-01 15:15:10|11515.2|11512.4|11517.6|11514.8|11522.4|11519.6|11515.2|11512.4|115
1654096520000|2022-06-01 15:15:20|11517.4|11514.6|11517.2|11514.4|11522.9|11520.1|11516.6|11513.8|79
1654096530000|2022-06-01 15:15:30|11516.9|11514.1|11515.2|11512.4|11516.9|11514.1|11511.6|11508.8|118
1654096540000|2022-06-01 15:15:40|11514.9|11512.1|11511.2|11508.4|11515.2|11512.4|11510.1|11507.3|58
1654096550000|2022-06-01 15:15:50|11511.4|11508.6|11513.2|11510.4|11514.7|11511.9|11511.4|11508.6|24
1654096560000|2022-06-01 15:16:00|11513.4|11510.6|11508.4|11505.6|11514.2|11511.4|11507.6|11504.8|45
1654096570000|2022-06-01 15:16:10|11508.6|11505.8|11505.7|11502.9|11509.6|11506.8|11502.6|11499.8|40
1654096580000|2022-06-01 15:16:20|11506.1|11503.3|11503.6|11500.8|11507.4|11504.6|11503.4|11500.6|39
1654096590000|2022-06-01 15:16:30|11503.9|11501.1|11496.6|11493.8|11504.1|11501.3|11494.6|11491.8|141
1654096600000|2022-06-01 15:16:40|11496.1|11493.3|11495.1|11492.3|11498.6|11495.8|11494.6|11491.8|26
1654096610000|2022-06-01 15:16:50|11495.4|11492.6|11494.1|11491.3|11496.1|11493.3|11492.8|11490|22
1654096620000|2022-06-01 15:17:00|11495.1|11492.3|11487.6|11484.8|11495.1|11492.3|11487.6|11484.8|100
1654096630000|2022-06-01 15:17:10|11487.8|11485|11488.3|11485.5|11491.1|11488.3|11484.3|11481.5|78
1654096640000|2022-06-01 15:17:20|11489.4|11486.6|11502.1|11499.3|11502.6|11499.8|11488.1|11485.3|67
1654096650000|2022-06-01 15:17:30|11502.4|11499.6|11502.1|11499.3|11504.1|11501.3|11498.8|11496|30
1654096660000|2022-06-01 15:17:40|11501.6|11498.8|11502.4|11499.6|11503.1|11500.3|11495.8|11493|54
1654096670000|2022-06-01 15:17:50|11502.6|11499.8|11505.8|11503|11505.8|11503|11501.1|11498.3|31
1654096680000|2022-06-01 15:18:00|11506.1|11503.3|11520.6|11517.8|11521.3|11518.5|11505.3|11502.5|237
1654096690000|2022-06-01 15:18:10|11520.3|11517.5|11513.8|11511|11520.3|11517.5|11513.1|11510.3|32
1654096700000|2022-06-01 15:18:20|11513.6|11510.8|11514.6|11511.8|11516.6|11513.8|11511.6|11508.8|21
1654096710000|2022-06-01 15:18:30|11514.3|11511.5|11508.1|11505.3|11515.7|11512.5|11508.1|11505.3|62
1654096720000|2022-06-01 15:18:40|11508.3|11505.5|11497.8|11495|11509.1|11506.3|11496.8|11494|84
1654096730000|2022-06-01 15:18:50|11497.6|11494.8|11503.3|11500.5|11504.1|11501.3|11496.6|11493.8|49
1654096740000|2022-06-01 15:19:00|11503.6|11500.8|11501.3|11498.5|11507.4|11504.6|11500.5|11497.7|30
1654096750000|2022-06-01 15:19:10|11501|11498.2|11496|11493.2|11503|11500.2|11495|11492.2|35
1654096760000|2022-06-01 15:19:20|11495.8|11493|11496|11493.2|11497|11494.2|11492.5|11489.7|22
1654096770000|2022-06-01 15:19:30|11496.5|11493.7|11494.5|11491.7|11498|11495.2|11493.8|11491|35
1654096780000|2022-06-01 15:19:40|11495.1|11492.3|11498|11495.2|11498.3|11495.5|11494.5|11491.7|41
1654096790000|2022-06-01 15:19:50|11497.8|11495|11495|11492.2|11497.8|11495|11494.5|11491.7|35
1654096800000|2022-06-01 15:20:00|11494.5|11491.7|11489.5|11486.7|11495.5|11492.7|11486.3|11483.5|142
1654096810000|2022-06-01 15:20:10|11489|11486.2|11493.3|11490.5|11494.1|11491.3|11489|11486.2|23
1654096820000|2022-06-01 15:20:20|11493|11490.2|11494.6|11491.8|11494.9|11491.8|11484.5|11481.7|553
1654096830000|2022-06-01 15:20:30|11494.8|11492|11493.5|11490.7|11495.3|11492.5|11492.3|11489.5|38
1654096840000|2022-06-01 15:20:40|11493|11490.2|11491|11488.2|11493|11490.2|11489|11486.2|32
1654096850000|2022-06-01 15:20:50|11490.8|11488|11493|11490.2|11493|11490.2|11490.5|11487.7|34
1654096860000|2022-06-01 15:21:00|11492.8|11490|11486|11483.2|11493.1|11490.3|11484.3|11481.5|63
1654096870000|2022-06-01 15:21:10|11485.5|11482.7|11490|11487.2|11490.2|11487.4|11485.5|11482.7|34
1654096880000|2022-06-01 15:21:20|11490.5|11487.7|11488.5|11485.7|11491.8|11489|11486.5|11483.7|27
1654096890000|2022-06-01 15:21:30|11488|11485.2|11489|11486.2|11490|11487.2|11486.5|11483.7|23
1654096900000|2022-06-01 15:21:40|11489.6|11486.8|11481.9|11479.1|11492.5|11489.7|11481.9|11479.1|297
1654096910000|2022-06-01 15:21:50|11480.5|11477.7|11478.7|11475.9|11481.5|11478.7|11477.2|11474.4|135
1654096920000|2022-06-01 15:22:00|11477.9|11475.1|11479.5|11476.7|11484|11481.2|11474.7|11471.9|154
1654096930000|2022-06-01 15:22:10|11479.8|11477|11487|11484.2|11487|11484.2|11479.5|11476.7|50
1654096940000|2022-06-01 15:22:20|11486.7|11483.9|11488.5|11485.7|11491.5|11488.7|11485.5|11482.7|22
1654096950000|2022-06-01 15:22:30|11489|11486.2|11492.5|11489.7|11498|11495.2|11488.7|11485.9|47
1654096960000|2022-06-01 15:22:40|11492.7|11489.9|11494.5|11491.7|11497.5|11494.7|11492.5|11489.7|56
1654096970000|2022-06-01 15:22:50|11495|11492.2|11498|11495.2|11502.3|11499.5|11494.5|11491.7|68
1654096980000|2022-06-01 15:23:00|11498.8|11496|11493.8|11491|11499.8|11497|11493.3|11490.5|51
1654096990000|2022-06-01 15:23:10|11493.2|11490.4|11497|11494.2|11497|11494.2|11493|11490.2|27
1654097000000|2022-06-01 15:23:20|11496.7|11493.9|11499.5|11496.7|11500|11497.2|11495.5|11492.7|37
1654097010000|2022-06-01 15:23:30|11499.8|11497|11499.5|11496.7|11500.8|11498|11497.7|11494.9|12
1654097020000|2022-06-01 15:23:40|11500|11497.2|11497.3|11494.5|11500.5|11497.7|11493.5|11490.7|41
1654097030000|2022-06-01 15:23:50|11497.5|11494.7|11499.5|11496.7|11501|11498.2|11497.5|11494.7|21
1654097040000|2022-06-01 15:24:00|11498.5|11495.7|11499.5|11496.7|11500.5|11497.7|11497.5|11494.7|24
1654097050000|2022-06-01 15:24:10|11500.3|11497.5|11497.5|11494.7|11502|11499.2|11496.3|11493.5|30
1654097060000|2022-06-01 15:24:20|11497.2|11494.4|11488.5|11485.7|11497.5|11494.7|11487.7|11484.9|64
1654097070000|2022-06-01 15:24:30|11490.5|11487.7|11503.8|11501|11503.8|11501|11490.2|11487.4|61
1654097080000|2022-06-01 15:24:40|11504.3|11501.5|11530|11527.2|11531.3|11528.5|11504.3|11501.5|455
1654097090000|2022-06-01 15:24:50|11530.5|11527.7|11533|11530.2|11535.5|11532.7|11529.5|11526.3|321
1654097100000|2022-06-01 15:25:00|11532.7|11529.9|11527.5|11524.7|11536|11533.2|11527.5|11524.7|110
1654097110000|2022-06-01 15:25:10|11527.2|11524.4|11521|11518.2|11533.5|11530.7|11521|11518.2|110
1654097120000|2022-06-01 15:25:20|11521.8|11519|11527|11524.2|11527|11524.2|11520.5|11517.7|106
1654097130000|2022-06-01 15:25:30|11526.5|11523.7|11529|11526.2|11531.8|11529|11526|11523.2|46
1654097140000|2022-06-01 15:25:40|11529.5|11526.7|11524.8|11522|11531.3|11528.5|11524.3|11521.5|58
1654097150000|2022-06-01 15:25:50|11524|11521.2|11520.3|11517.5|11525.5|11522.7|11516.2|11513.4|67
1654097160000|2022-06-01 15:26:00|11520.5|11517.7|11515.5|11512.7|11520.5|11517.7|11511.2|11508.4|126
1654097170000|2022-06-01 15:26:10|11515|11512.2|11510.7|11507.9|11516|11513.2|11510.7|11507.9|37
1654097180000|2022-06-01 15:26:20|11510.2|11507.4|11501.5|11498.7|11511.4|11508.6|11500|11497.2|91
1654097190000|2022-06-01 15:26:30|11502|11499.2|11506|11503.2|11507.5|11504.7|11497.7|11494.9|94
1654097200000|2022-06-01 15:26:40|11505.5|11502.7|11509|11506.2|11511.2|11508.4|11505.5|11502.7|40
1654097210000|2022-06-01 15:26:50|11508.2|11505.4|11512|11509.2|11514.5|11511.7|11508|11505.2|80
1654097220000|2022-06-01 15:27:00|11511.4|11508.6|11504|11501.2|11514|11511.2|11504|11501.2|81
1654097230000|2022-06-01 15:27:10|11503.7|11500.9|11504.2|11501.4|11506.5|11503.7|11502|11499.2|59
1654097240000|2022-06-01 15:27:20|11504|11501.2|11513.5|11510.7|11515|11512.2|11503.7|11500.9|56
1654097250000|2022-06-01 15:27:30|11513.2|11510.4|11512.5|11509.7|11513.2|11510.4|11507|11504.2|23
1654097260000|2022-06-01 15:27:40|11512.7|11509.9|11511.5|11508.7|11517.5|11514.7|11509.5|11506.7|51
1654097270000|2022-06-01 15:27:50|11512.7|11509.9|11521|11518.2|11521.5|11518.7|11512|11509.2|112
1654097280000|2022-06-01 15:28:00|11521.2|11518.4|11510.7|11507.9|11521.2|11518.4|11510.7|11507.8|64
1654097290000|2022-06-01 15:28:10|11510.5|11507.7|11505.7|11502.9|11514.5|11511.7|11504|11501.2|83
1654097300000|2022-06-01 15:28:20|11504.7|11501.9|11495.5|11492.7|11504.7|11501.9|11494.5|11491.7|79
1654097310000|2022-06-01 15:28:30|11495.7|11492.9|11482.5|11479.7|11495.7|11492.9|11481.2|11478.4|317
1654097320000|2022-06-01 15:28:40|11482.7|11479.9|11474.5|11471.7|11483|11480.2|11474|11471.2|142
1654097330000|2022-06-01 15:28:50|11475|11472.2|11477.7|11474.9|11479.2|11476.4|11473.5|11470.7|114
1654097340000|2022-06-01 15:29:00|11477.5|11474.7|11485.5|11482.7|11489.5|11486.7|11469.5|11466.7|183
1654097350000|2022-06-01 15:29:10|11485|11482.2|11509.5|11506.7|11510.7|11507.9|11483.5|11480.7|239
1654097360000|2022-06-01 15:29:20|11509|11506.2|11524|11521.2|11525.2|11522.4|11507.5|11504.7|230
1654097370000|2022-06-01 15:29:30|11524.2|11521.4|11531.2|11528.4|11534|11531.2|11523.5|11520.3|264
1654097380000|2022-06-01 15:29:40|11531.7|11528.9|11544.5|11541.7|11545|11542.2|11531.2|11528.4|319
1654097390000|2022-06-01 15:29:50|11544.7|11541.9|11532|11529.2|11551.1|11547.9|11529.5|11526.7|439
1654097400000|2022-06-01 15:30:00|11529.5|11526.7|11532.2|11529.4|11540|11537.2|11528.7|11525.9|263
1654097410000|2022-06-01 15:30:10|11532|11529.2|11531.2|11528.4|11535.7|11532.9|11521.7|11518.9|479
1654097420000|2022-06-01 15:30:20|11531.5|11528.7|11539|11536.2|11542.7|11539.9|11527.5|11524.7|259
1654097430000|2022-06-01 15:30:30|11540|11537.2|11532.5|11529.7|11541|11538.2|11530.5|11527.7|102
1654097440000|2022-06-01 15:30:40|11533|11530.2|11529|11526.2|11535|11532.2|11528.5|11525.7|41
1654097450000|2022-06-01 15:30:50|11528.5|11525.7|11533|11530.2|11536|11533.2|11524.7|11521.9|101
1654097460000|2022-06-01 15:31:00|11532.2|11529.4|11534.7|11531.9|11535|11532.2|11529.5|11526.7|104
1654097470000|2022-06-01 15:31:10|11533.7|11530.9|11532|11529.2|11535.2|11532.4|11531|11528.2|33
1654097480000|2022-06-01 15:31:20|11533|11530.2|11527.7|11524.9|11533|11530.2|11527|11524.2|68
1654097490000|2022-06-01 15:31:30|11527.5|11524.7|11519.7|11516.9|11527.5|11524.7|11516.2|11513.1|135
1654097500000|2022-06-01 15:31:40|11520.5|11517.7|11519.5|11516.7|11524.5|11521.7|11519.2|11516.4|41
1654097510000|2022-06-01 15:31:50|11520|11517.2|11522|11519.2|11524.5|11521.7|11519|11516.2|26
1654097520000|2022-06-01 15:32:00|11521.2|11518.4|11527.5|11524.7|11530|11527.2|11520.9|11518.1|32
1654097530000|2022-06-01 15:32:10|11526.9|11524.1|11527.5|11524.7|11527.7|11524.9|11524.9|11522.1|34
1654097540000|2022-06-01 15:32:20|11527.7|11524.9|11526.7|11523.9|11530.7|11527.9|11526.2|11523.4|67
1654097550000|2022-06-01 15:32:30|11527.2|11524.4|11524.5|11521.7|11527.8|11524.9|11523|11520.2|19
1654097560000|2022-06-01 15:32:40|11524|11521.2|11522|11519.2|11524.5|11521.7|11517.9|11515.1|54
1654097570000|2022-06-01 15:32:50|11522.2|11519.4|11522|11519.2|11525|11522.2|11519.7|11516.9|31
1654097580000|2022-06-01 15:33:00|11521.2|11518.4|11520.7|11517.9|11527.2|11524.4|11518.9|11516.1|346
1654097590000|2022-06-01 15:33:10|11518.9|11516.1|11517.7|11514.9|11523.2|11520.4|11517.7|11514.9|79
1654097600000|2022-06-01 15:33:20|11517.9|11515.1|11515.7|11512.9|11518.7|11515.9|11513.7|11510.9|103
1654097610000|2022-06-01 15:33:30|11516.2|11513.4|11512.7|11509.9|11516.4|11513.6|11512.7|11509.9|34
1654097620000|2022-06-01 15:33:40|11512.2|11509.4|11512.9|11510.1|11517.2|11514.4|11511.2|11508.4|57
1654097630000|2022-06-01 15:33:50|11514.2|11511.4|11515.2|11512.4|11519.9|11517.1|11514.2|11511.4|64
1654097640000|2022-06-01 15:34:00|11514.4|11511.6|11516.4|11513.6|11517|11514.2|11513.9|11511.1|23
1654097650000|2022-06-01 15:34:10|11515.4|11512.6|11516.2|11513.4|11518.2|11515.4|11514.4|11511.6|27
1654097660000|2022-06-01 15:34:20|11515.9|11513.1|11521.9|11519.1|11524.7|11521.9|11514.9|11512.1|79
1654097670000|2022-06-01 15:34:30|11521.7|11518.9|11522.4|11519.6|11524.5|11521.7|11520.4|11517.6|45
1654097680000|2022-06-01 15:34:40|11522.2|11519.4|11523.9|11521.1|11524.9|11522.1|11520.9|11518.1|12
1654097690000|2022-06-01 15:34:50|11524.2|11521.4|11514.7|11511.9|11524.4|11521.6|11512.7|11509.9|45
1654097700000|2022-06-01 15:35:00|11514.9|11512.1|11517.7|11514.9|11517.9|11515.1|11514.9|11512.1|54
1654097710000|2022-06-01 15:35:10|11518.7|11515.9|11514.2|11511.4|11518.9|11516.1|11511.2|11508.4|80
1654097720000|2022-06-01 15:35:20|11513.7|11510.9|11510.7|11507.9|11515.4|11512.6|11507.2|11504.4|62
1654097730000|2022-06-01 15:35:30|11511.4|11508.6|11509.4|11506.6|11513.4|11510.6|11507.9|11505.1|52
1654097740000|2022-06-01 15:35:40|11510.2|11507.4|11508.9|11506.1|11510.4|11507.6|11503.9|11501.1|55
1654097750000|2022-06-01 15:35:50|11509.4|11506.6|11509.4|11506.6|11514.2|11511.4|11509.4|11506.6|40
1654097760000|2022-06-01 15:36:00|11508.7|11505.9|11511.4|11508.6|11514.4|11511.6|11508.2|11505.4|35
1654097770000|2022-06-01 15:36:10|11511.7|11508.9|11509.9|11507.1|11512.4|11509.6|11508.9|11506.1|36
1654097780000|2022-06-01 15:36:20|11509.7|11506.9|11504.9|11502.1|11510.4|11507.6|11504.4|11501.6|33
1654097790000|2022-06-01 15:36:30|11504.4|11501.6|11502.1|11499.3|11504.9|11502.1|11498.1|11495.3|78
1654097800000|2022-06-01 15:36:40|11501.4|11498.6|11503.4|11500.6|11505.7|11502.9|11501.2|11498.4|35
1654097810000|2022-06-01 15:36:50|11502.9|11500.1|11499.4|11496.6|11502.9|11500.1|11496.9|11494.1|109
1654097820000|2022-06-01 15:37:00|11498.9|11496.1|11500.6|11497.8|11502.4|11499.6|11497.9|11495.1|55
1654097830000|2022-06-01 15:37:10|11500.9|11498.1|11501.9|11499.1|11503.9|11501.1|11497.9|11495.1|62
1654097840000|2022-06-01 15:37:20|11500.9|11498.1|11500.9|11498.1|11503.9|11501.1|11499.9|11497.1|46
1654097850000|2022-06-01 15:37:30|11500.6|11497.8|11502.9|11500.1|11503.4|11500.6|11499.1|11496.3|22
1654097860000|2022-06-01 15:37:40|11502.4|11499.6|11502.9|11500.1|11503.9|11501.1|11500.9|11498.1|23
1654097870000|2022-06-01 15:37:50|11502.6|11499.8|11504.9|11502.1|11507.1|11504.3|11501.9|11499.1|64
1654097880000|2022-06-01 15:38:00|11505.4|11502.6|11504.1|11501.3|11506.9|11504.1|11503.4|11500.6|26
1654097890000|2022-06-01 15:38:10|11503.9|11501.1|11504.9|11502.1|11506.1|11503.3|11498.8|11496|48
1654097900000|2022-06-01 15:38:20|11503.6|11500.8|11485.9|11483.1|11503.6|11500.8|11484.4|11481.6|515
1654097910000|2022-06-01 15:38:30|11485.1|11482.3|11492.1|11489.3|11494.1|11491.3|11485.1|11482.3|96
1654097920000|2022-06-01 15:38:40|11492.3|11489.5|11493.1|11490.3|11493.6|11490.8|11489.3|11486.5|39
1654097930000|2022-06-01 15:38:50|11492.3|11489.5|11487.1|11484.3|11493.6|11490.8|11487.1|11484.3|23
1654097940000|2022-06-01 15:39:00|11486.8|11484|11485.3|11482.5|11487.1|11484.3|11482.8|11480|32
1654097950000|2022-06-01 15:39:10|11486.7|11482.7|11481.3|11478.5|11486.7|11483.5|11481.3|11478.5|16
1654097960000|2022-06-01 15:39:20|11481.1|11478.3|11484.3|11481.5|11485.1|11482.3|11475.6|11472.8|166
1654097970000|2022-06-01 15:39:30|11484.8|11482|11488.1|11485.3|11490.9|11488.1|11484.8|11482|102
1654097980000|2022-06-01 15:39:40|11488.6|11485.8|11501.4|11498.6|11501.4|11498.6|11488.6|11485.8|55
1654097990000|2022-06-01 15:39:50|11500.9|11498.1|11503.1|11500.3|11506.5|11503.6|11500.1|11497.3|100
1654098000000|2022-06-01 15:40:00|11502.9|11500.1|11497.9|11495.1|11504.1|11501.3|11497.3|11494.5|40
1654098010000|2022-06-01 15:40:10|11497.3|11494.5|11508.9|11506.1|11508.9|11506.1|11496.8|11494|23
1654098020000|2022-06-01 15:40:20|11509.6|11506.8|11509.6|11506.8|11512.1|11509.3|11508.1|11505.3|59
1654098030000|2022-06-01 15:40:30|11509.9|11507.1|11504.9|11502.1|11510.4|11507.6|11504.8|11502|18
1654098040000|2022-06-01 15:40:40|11504.3|11501.5|11505.9|11503.1|11508.4|11505.6|11503.4|11500.6|14
1654098050000|2022-06-01 15:40:50|11504.4|11501.6|11496.4|11493.6|11505.9|11503.1|11496.4|11493.6|21
1654098060000|2022-06-01 15:41:00|11496.1|11493.3|11500.9|11498.1|11501.4|11498.6|11494.4|11491.6|217
1654098070000|2022-06-01 15:41:10|11500.6|11497.8|11500.9|11498.1|11500.9|11498.1|11498.8|11495.4|14
1654098080000|2022-06-01 15:41:20|11500.6|11497.8|11503.9|11501.1|11504.1|11501.3|11500.1|11497.3|10
1654098090000|2022-06-01 15:41:30|11504.1|11501.3|11511.9|11509.1|11514.4|11511.6|11501.6|11498.8|181
1654098100000|2022-06-01 15:41:40|11511.6|11508.8|11505.6|11502.8|11511.6|11508.8|11505.6|11502.8|33
1654098110000|2022-06-01 15:41:50|11506.4|11503.6|11509.6|11506.8|11510.4|11507.6|11504.4|11501.6|26
1654098120000|2022-06-01 15:42:00|11509.4|11506.6|11516.1|11513.3|11520.4|11517.6|11507.9|11505.1|45
1654098130000|2022-06-01 15:42:10|11515.9|11513.1|11514.1|11511.3|11518.9|11516.1|11513.9|11511.1|33
1654098140000|2022-06-01 15:42:20|11514.7|11511.9|11516.4|11513.6|11520|11517.1|11514.7|11511.9|23
1654098150000|2022-06-01 15:42:30|11515.9|11513.1|11514.4|11511.6|11517.7|11514.9|11510.9|11508.1|28
1654098160000|2022-06-01 15:42:40|11513.9|11511.1|11513.9|11511.1|11515.2|11512.4|11512.1|11509.3|8
1654098170000|2022-06-01 15:42:50|11513.4|11510.6|11511.2|11508.4|11514.6|11511.8|11510.4|11507.6|22
1654098180000|2022-06-01 15:43:00|11511.4|11508.6|11516.4|11513.6|11516.9|11514.1|11510.4|11507.6|76
1654098190000|2022-06-01 15:43:10|11516.1|11513.3|11513.9|11511.1|11516.9|11514.1|11513.9|11511.1|28
1654098200000|2022-06-01 15:43:20|11514.2|11511.4|11523.1|11520.3|11526.8|11523.6|11514.1|11511.3|95
1654098210000|2022-06-01 15:43:30|11522.9|11520.1|11511.4|11508.6|11523.1|11520.3|11511.4|11508.6|35
1654098220000|2022-06-01 15:43:40|11511.1|11508.3|11506.4|11503.6|11511.4|11508.6|11505.4|11502.6|36
1654098230000|2022-06-01 15:43:50|11506.1|11503.3|11509.9|11507.1|11511.4|11508.6|11505.9|11503.1|27
1654098240000|2022-06-01 15:44:00|11509.6|11506.8|11505.4|11502.6|11510.4|11507.6|11505.1|11502.3|35
1654098250000|2022-06-01 15:44:10|11504.6|11501.8|11507.4|11504.6|11507.4|11504.6|11503.9|11501.1|23
1654098260000|2022-06-01 15:44:20|11507.6|11504.8|11508.4|11505.6|11509.4|11506.6|11507.4|11504.6|12
1654098270000|2022-06-01 15:44:30|11507.9|11505.1|11514.4|11511.6|11517.6|11514.8|11507.9|11505.1|40
1654098280000|2022-06-01 15:44:40|11515.4|11512.6|11517.9|11515.1|11518.1|11515.3|11513.1|11510.3|27
1654098290000|2022-06-01 15:44:50|11518.1|11515.3|11517.6|11514.8|11518.4|11515.6|11515.4|11512.6|15
1654098300000|2022-06-01 15:45:00|11518.4|11515.6|11519.9|11517.1|11519.9|11517.1|11514.4|11511.6|37
1654098310000|2022-06-01 15:45:10|11519.4|11516.6|11522.4|11519.6|11525.6|11522.8|11518.4|11515.6|39
1654098320000|2022-06-01 15:45:20|11522.6|11519.8|11519.4|11516.6|11522.9|11520.1|11518.1|11515.3|25
1654098330000|2022-06-01 15:45:30|11519.9|11517.1|11517.6|11514.8|11522.9|11520.1|11517.3|11514.5|69
1654098340000|2022-06-01 15:45:40|11517.9|11515.1|11513.6|11510.8|11520.7|11517.6|11513.6|11510.8|48
1654098350000|2022-06-01 15:45:50|11513.3|11510.5|11514.6|11511.8|11515.4|11512.6|11511.6|11508.8|15
1654098360000|2022-06-01 15:46:00|11514.1|11511.3|11513.6|11510.8|11515.4|11512.6|11509.8|11507|58
1654098370000|2022-06-01 15:46:10|11514.4|11511.6|11516.4|11513.6|11517.4|11514.6|11513.4|11510.6|23
1654098380000|2022-06-01 15:46:20|11515.6|11512.8|11523.4|11520.6|11523.9|11521.1|11515.6|11512.8|36
1654098390000|2022-06-01 15:46:30|11523.9|11521.1|11522.6|11519.8|11523.9|11521.1|11519.6|11516.8|49
1654098400000|2022-06-01 15:46:40|11521.8|11519|11516.3|11513.5|11521.8|11519|11516.3|11513.5|165
1654098410000|2022-06-01 15:46:50|11516.6|11513.8|11511.3|11508.5|11521.3|11518.5|11511.1|11508.3|16
1654098420000|2022-06-01 15:47:00|11511.6|11508.8|11515.1|11512.3|11515.3|11512.5|11508.6|11505.8|60
1654098430000|2022-06-01 15:47:10|11515.3|11512.5|11511.8|11509|11515.3|11512.5|11509.8|11507|18
1654098440000|2022-06-01 15:47:20|11514.3|11511.5|11511.3|11508.5|11515.8|11513|11510.3|11507.5|29
1654098450000|2022-06-01 15:47:30|11511.1|11508.3|11510.3|11507.5|11511.3|11508.5|11509.3|11506.5|5
1654098460000|2022-06-01 15:47:40|11510.6|11507.8|11510.3|11507.5|11511.8|11509|11507.6|11504.8|19
1654098470000|2022-06-01 15:47:50|11509.6|11506.8|11512.3|11509.5|11514.3|11511.5|11508.8|11506|14
1654098480000|2022-06-01 15:48:00|11511.8|11509|11509.8|11507|11511.8|11509|11507.6|11504.8|41
1654098490000|2022-06-01 15:48:10|11509.6|11506.8|11509.3|11506.5|11511.8|11509|11508.8|11506|19
1654098500000|2022-06-01 15:48:20|11509.6|11506.8|11514.3|11511.5|11514.8|11512|11508.6|11505.8|20
1654098510000|2022-06-01 15:48:30|11513.8|11511|11512.3|11509.5|11514.1|11511.3|11510.3|11507.5|8
1654098520000|2022-06-01 15:48:40|11512.6|11509.8|11511.1|11508.3|11512.8|11510|11506.8|11504|9
1654098530000|2022-06-01 15:48:50|11510.8|11508|11506.8|11504|11510.8|11508|11506.8|11504|14
1654098540000|2022-06-01 15:49:00|11507.4|11504.6|11502.6|11499.8|11507.4|11504.6|11499.8|11497|119
1654098550000|2022-06-01 15:49:10|11502|11499.2|11503.3|11500.5|11506.6|11503.8|11500.3|11497.5|58
1654098560000|2022-06-01 15:49:20|11503.6|11500.8|11502.8|11500|11504.1|11501.3|11502.1|11499.3|2
1654098570000|2022-06-01 15:49:30|11501.8|11499|11500.6|11497.8|11507.3|11504.5|11500.6|11497.8|62
1654098580000|2022-06-01 15:49:40|11498.6|11495.8|11503.3|11500.5|11504.6|11501.8|11498.6|11495.8|28
1654098590000|2022-06-01 15:49:50|11503.8|11501|11497.3|11494.5|11503.8|11501|11496.3|11493.5|15
1654098600000|2022-06-01 15:50:00|11496.8|11494|11498.8|11496|11501.3|11498.5|11496.8|11493.7|30
1654098610000|2022-06-01 15:50:10|11499.1|11496.3|11499.6|11496.8|11500.3|11497.5|11498.3|11495.5|18
1654098620000|2022-06-01 15:50:20|11499.3|11496.5|11494.8|11492|11499.6|11496.8|11492.8|11490|63
1654098630000|2022-06-01 15:50:30|11494.3|11491.5|11493.8|11491|11495.8|11493|11492.8|11490|26
1654098640000|2022-06-01 15:50:40|11494.8|11492|11493|11490.2|11494.8|11492|11491.5|11488.7|12
1654098650000|2022-06-01 15:50:50|11492.8|11490|11506.8|11504|11507.8|11505|11490.8|11488|114
1654098660000|2022-06-01 15:51:00|11507.3|11504.5|11510.3|11507.5|11512.3|11509.5|11505.8|11503|38
1654098670000|2022-06-01 15:51:10|11510.1|11507.3|11514.1|11511.3|11514.1|11511.3|11509.1|11506.3|42
1654098680000|2022-06-01 15:51:20|11514.6|11511.8|11511.6|11508.8|11515.3|11512.5|11510.6|11507.8|26
1654098690000|2022-06-01 15:51:30|11511.3|11508.5|11510.8|11508|11512.6|11509.8|11507.8|11505|28
1654098700000|2022-06-01 15:51:40|11511.3|11508.5|11507.8|11505|11511.3|11508.5|11507.3|11504.5|12
1654098710000|2022-06-01 15:51:50|11507.6|11504.8|11510.1|11507.3|11510.1|11507.3|11502.3|11499.5|28
1654098720000|2022-06-01 15:52:00|11509.6|11506.8|11503.8|11501|11510.1|11507.3|11503.8|11501|32
1654098730000|2022-06-01 15:52:10|11503|11500.2|11506.3|11503.5|11506.8|11504|11502.3|11499.5|28
1654098740000|2022-06-01 15:52:20|11505.8|11503|11504.8|11502|11509.1|11506.3|11504.8|11502|27
1654098750000|2022-06-01 15:52:30|11504.5|11501.7|11504.3|11501.5|11505.8|11503|11501.5|11498.7|15
1654098760000|2022-06-01 15:52:40|11504|11501.2|11503.3|11500.5|11505.3|11502.5|11501.3|11498.5|7
1654098770000|2022-06-01 15:52:50|11503.6|11500.8|11510.3|11507.5|11510.8|11508|11503.6|11500.8|49
1654098780000|2022-06-01 15:53:00|11511.3|11508.5|11509.3|11506.5|11511.3|11508.5|11508.3|11505.5|6
1654098790000|2022-06-01 15:53:10|11508.3|11505.5|11508.3|11505.5|11509.3|11506.5|11504.3|11501.5|23
1654098800000|2022-06-01 15:53:20|11508.8|11506|11509.1|11506.3|11509.3|11506.5|11505.8|11503|12
1654098810000|2022-06-01 15:53:30|11508.3|11505.5|11506.8|11504|11511.3|11508.5|11506.8|11504|44
1654098820000|2022-06-01 15:53:40|11506.3|11503.5|11509.3|11506.5|11509.3|11506.5|11505.8|11503|18
1654098830000|2022-06-01 15:53:50|11509.8|11507|11511.3|11508.5|11511.3|11508.5|11507.3|11504.5|9
1654098840000|2022-06-01 15:54:00|11510.3|11507.5|11518.3|11515.5|11521.1|11518.3|11510.3|11507.5|71
1654098850000|2022-06-01 15:54:10|11518.6|11515.8|11516.8|11514|11522.3|11519.5|11516.3|11513.5|36
1654098860000|2022-06-01 15:54:20|11517.6|11514.8|11523.6|11520.8|11525.1|11522.3|11516.5|11513.7|27
1654098870000|2022-06-01 15:54:30|11523.8|11521|11528.8|11526|11532.3|11529.5|11523.8|11521|207
1654098880000|2022-06-01 15:54:40|11528.6|11525.8|11523.3|11520.5|11528.6|11525.8|11523.1|11520.3|69
1654098890000|2022-06-01 15:54:50|11523|11520.2|11523.3|11520.5|11525.1|11522.3|11522.8|11520|34
1654098900000|2022-06-01 15:55:00|11523.8|11521|11522.8|11520|11527.5|11524.7|11522|11519.2|65
1654098910000|2022-06-01 15:55:10|11522.3|11519.5|11520.3|11517.5|11522.8|11520|11517.3|11514.5|64
1654098920000|2022-06-01 15:55:20|11519.8|11517|11520.8|11518|11521.8|11519|11518|11515.2|17
1654098930000|2022-06-01 15:55:30|11521.3|11518.5|11523.8|11521|11524.1|11521.3|11521.3|11518.5|53
1654098940000|2022-06-01 15:55:40|11522.4|11519.6|11524.8|11522|11526.1|11523.3|11520.3|11517.5|110
1654098950000|2022-06-01 15:55:50|11524.1|11521.3|11522.1|11519.3|11524.1|11521.3|11521.3|11518.5|13
1654098960000|2022-06-01 15:56:00|11521.8|11519|11525.6|11522.8|11525.8|11523|11521.3|11518.5|42
1654098970000|2022-06-01 15:56:10|11525.1|11522.3|11526.8|11524|11527.8|11525|11522.8|11520|45
1654098980000|2022-06-01 15:56:20|11524.3|11521.5|11523.3|11520.5|11525.8|11523|11520.8|11518|49
1654098990000|2022-06-01 15:56:30|11522.6|11519.8|11527.1|11524.3|11528.1|11525.3|11521.3|11518.5|22
1654099000000|2022-06-01 15:56:40|11527.3|11524.5|11521.8|11519|11527.3|11524.5|11520.8|11518|27
1654099010000|2022-06-01 15:56:50|11521.5|11518.7|11523.3|11520.5|11524.8|11522|11518.8|11516|23
1654099020000|2022-06-01 15:57:00|11522.8|11520|11519.3|11516.5|11522.8|11520|11516.3|11513.5|48
1654099030000|2022-06-01 15:57:10|11519.5|11516.7|11518.5|11515.7|11519.8|11517|11516|11513.2|33
1654099040000|2022-06-01 15:57:20|11518.3|11515.5|11509.8|11507|11518.3|11515.5|11506|11503.2|127
1654099050000|2022-06-01 15:57:30|11508.3|11505.5|11512.3|11509.5|11513|11510.2|11508.3|11505.1|21
1654099060000|2022-06-01 15:57:40|11512|11509.2|11511.5|11508.7|11512.8|11510|11509.3|11506.5|17
1654099070000|2022-06-01 15:57:50|11511.8|11509|11511.3|11508.5|11512.8|11510|11507.8|11505|20
1654099080000|2022-06-01 15:58:00|11510.5|11507.7|11511.5|11508.7|11512.3|11509.5|11509.5|11506.7|31
1654099090000|2022-06-01 15:58:10|11511|11508.2|11511.8|11509|11512.3|11509.5|11506.8|11504|33
1654099100000|2022-06-01 15:58:20|11512.3|11509.5|11511.8|11509|11514.5|11511.7|11511.2|11508.4|16
1654099110000|2022-06-01 15:58:30|11511.5|11508.7|11508.5|11505.7|11511.8|11509|11507|11504.2|53
1654099120000|2022-06-01 15:58:40|11508.7|11505.9|11508.2|11505.4|11509|11506.2|11506|11503.2|16
1654099130000|2022-06-01 15:58:50|11508|11505.2|11514|11511.2|11514.2|11511.4|11508|11505.2|26
1654099140000|2022-06-01 15:59:00|11513.5|11510.7|11497.5|11494.7|11513.5|11510.7|11497|11494.2|171
1654099150000|2022-06-01 15:59:10|11497.7|11494.9|11499.7|11496.9|11499.7|11496.9|11496.7|11493.9|28
1654099160000|2022-06-01 15:59:20|11499|11496.2|11504|11501.2|11504|11501.2|11497.7|11494.9|99
1654099170000|2022-06-01 15:59:30|11504.2|11501.4|11503.7|11500.9|11504.5|11501.7|11502.2|11499.4|11
1654099180000|2022-06-01 15:59:40|11504|11501.2|11503|11500.2|11504|11501.2|11501.5|11498.7|104
1654099190000|2022-06-01 15:59:50|11503.2|11500.4|11502.2|11499.4|11503.7|11500.9|11501|11498.2|32
1654099200000|2022-06-01 16:00:00|11502.5|11499.7|11503|11500.2|11505|11502.2|11501.5|11498.7|36
1654099210000|2022-06-01 16:00:10|11502.5|11499.7|11487.7|11484.9|11502.5|11499.7|11486.7|11483.9|203
1654099220000|2022-06-01 16:00:20|11487.9|11485.1|11482.2|11479.4|11489.2|11486.4|11480.2|11477.4|123
1654099230000|2022-06-01 16:00:30|11482.7|11479.9|11485.5|11482.7|11486.7|11483.9|11480.2|11477.4|72
1654099240000|2022-06-01 16:00:40|11485.3|11482.5|11496.4|11493.6|11499|11496.2|11484.2|11481.4|133
1654099250000|2022-06-01 16:00:50|11496.2|11493.4|11492.2|11489.4|11496.4|11493.6|11490.7|11487.9|61
1654099260000|2022-06-01 16:01:00|11492.7|11489.9|11491.7|11488.9|11492.7|11489.9|11491.2|11488.4|16
1654099270000|2022-06-01 16:01:10|11491.4|11488.6|11488.4|11485.6|11496.2|11493.4|11486.7|11483.9|57
1654099280000|2022-06-01 16:01:20|11488.2|11485.4|11490.2|11487.4|11493.4|11490.6|11486.9|11484.1|39
1654099290000|2022-06-01 16:01:30|11490.7|11487.9|11488.7|11485.9|11492.2|11489.4|11487.1|11484.3|24
1654099300000|2022-06-01 16:01:40|11487.9|11485.1|11485.2|11482.4|11489.2|11486.4|11482.2|11479.4|72
1654099310000|2022-06-01 16:01:50|11484.9|11482.1|11487.2|11484.4|11487.2|11484.4|11482.2|11479.4|34
1654099320000|2022-06-01 16:02:00|11486.6|11483.8|11488.7|11485.9|11491.5|11488.1|11486.4|11483.5|68
1654099330000|2022-06-01 16:02:10|11488.1|11485.3|11487.4|11484.6|11490.2|11487.4|11486.7|11483.9|93
1654099340000|2022-06-01 16:02:20|11487.7|11484.9|11487.2|11484.4|11491.4|11488.6|11483.4|11480.6|47
1654099350000|2022-06-01 16:02:30|11487.9|11485.1|11490.7|11487.9|11491.2|11488.4|11487.9|11485.1|8
1654099360000|2022-06-01 16:02:40|11491.1|11488.3|11486.9|11484.1|11491.7|11488.9|11486.4|11483.6|18
1654099370000|2022-06-01 16:02:50|11486.6|11483.8|11486.9|11484.1|11489.4|11486.6|11486.4|11483.6|7
1654099380000|2022-06-01 16:03:00|11487.2|11484.4|11491.9|11489.1|11493.2|11490.4|11487.2|11484.4|28
1654099390000|2022-06-01 16:03:10|11491.4|11488.6|11489.9|11487.1|11493.2|11490.4|11489.9|11487.1|23
1654099400000|2022-06-01 16:03:20|11490.2|11487.4|11482.2|11479.4|11490.2|11487.4|11481.7|11478.9|28
1654099410000|2022-06-01 16:03:30|11481.9|11479.1|11481.2|11478.4|11482.7|11479.9|11480.7|11477.9|16
1654099420000|2022-06-01 16:03:40|11480.4|11477.6|11457.6|11454.8|11481.7|11478.9|11457.6|11454.8|893
1654099430000|2022-06-01 16:03:50|11457.1|11454.3|11456.8|11454|11459.6|11456.8|11455.3|11452.5|160
1654099440000|2022-06-01 16:04:00|11456.3|11453.5|11461.4|11458.6|11461.4|11458.6|11454.8|11452|90
1654099450000|2022-06-01 16:04:10|11461.1|11458.3|11461.4|11458.6|11462.6|11459.8|11458.6|11455.8|51
1654099460000|2022-06-01 16:04:20|11460.6|11457.8|11452.6|11449.8|11460.6|11457.8|11449.3|11446.5|133
1654099470000|2022-06-01 16:04:30|11449.7|11445.7|11449.9|11447.1|11451.9|11449.1|11446.6|11443.8|183
1654099480000|2022-06-01 16:04:40|11450.6|11447.8|11452.6|11449.8|11455.4|11452.6|11450.6|11447.8|55
1654099490000|2022-06-01 16:04:50|11455.2|11452.4|11464.1|11461.3|11464.1|11461.3|11455.2|11452.4|106
1654099500000|2022-06-01 16:05:00|11463.8|11461|11475.6|11472.8|11475.9|11473.1|11461|11458.2|235
1654099510000|2022-06-01 16:05:10|11475.9|11473.1|11480.1|11477.3|11483.4|11480.6|11474.1|11471.3|289
1654099520000|2022-06-01 16:05:20|11480.6|11477.8|11475.4|11472.6|11480.6|11477.8|11474.1|11471.2|48
1654099530000|2022-06-01 16:05:30|11475.6|11472.8|11486.9|11484.1|11486.9|11484.1|11475.4|11472.6|162
1654099540000|2022-06-01 16:05:40|11487.6|11484.8|11484.1|11481.3|11487.6|11484.8|11482.6|11479.8|78
1654099550000|2022-06-01 16:05:50|11484.4|11481.6|11490.1|11487.3|11492.1|11489.3|11484.4|11481.6|309
1654099560000|2022-06-01 16:06:00|11490.6|11487.8|11499.6|11496.8|11501.6|11498.8|11488.6|11485.8|245
1654099570000|2022-06-01 16:06:10|11499.4|11496.6|11502.1|11499.3|11503.9|11501.1|11494.6|11491.8|74
1654099580000|2022-06-01 16:06:20|11501.6|11498.8|11506.6|11503.8|11506.6|11503.8|11501.6|11498.8|82
1654099590000|2022-06-01 16:06:30|11506.4|11503.6|11502.6|11499.8|11506.6|11503.8|11501.1|11498.3|28
1654099600000|2022-06-01 16:06:40|11502.4|11499.6|11502.6|11499.8|11503.6|11500.8|11499.1|11496.3|97
1654099610000|2022-06-01 16:06:50|11503.7|11500.9|11505.6|11502.8|11506.4|11503.6|11503.6|11500.8|30
1654099620000|2022-06-01 16:07:00|11505.9|11503.1|11511.6|11508.8|11512.4|11509.6|11504.4|11501.6|62
1654099630000|2022-06-01 16:07:10|11511.9|11509.1|11506.6|11503.8|11511.9|11509.1|11504.3|11501.5|51
1654099640000|2022-06-01 16:07:20|11506.1|11503.3|11501.1|11498.3|11506.1|11503.3|11501.1|11498.3|22
1654099650000|2022-06-01 16:07:30|11502.2|11499.4|11503.1|11500.3|11505.1|11502.3|11502.2|11499.4|48
1654099660000|2022-06-01 16:07:40|11503.4|11500.6|11500.6|11497.8|11503.6|11500.8|11500.6|11497.8|26
1654099670000|2022-06-01 16:07:50|11500.1|11497.3|11493.1|11490.3|11500.1|11497.3|11488.8|11486|298
1654099680000|2022-06-01 16:08:00|11493.3|11490.5|11490.3|11487.5|11493.3|11490.5|11485.3|11482.5|80
1654099690000|2022-06-01 16:08:10|11490.6|11487.8|11493.6|11490.8|11493.8|11491|11489.3|11486.5|57
1654099700000|2022-06-01 16:08:20|11492.6|11489.8|11491.3|11488.5|11495.6|11492.8|11490.6|11487.8|61
1654099710000|2022-06-01 16:08:30|11491.1|11488.3|11495.6|11492.8|11497.6|11494.8|11491.1|11488.3|60
1654099720000|2022-06-01 16:08:40|11495.3|11492.5|11487.6|11484.8|11495.6|11492.8|11487.1|11484.3|39
1654099730000|2022-06-01 16:08:50|11487.8|11485|11492.8|11490|11493.9|11490|11486.8|11484|50
1654099740000|2022-06-01 16:09:00|11491.6|11488.8|11488.8|11486|11491.6|11488.8|11486.8|11484|43
1654099750000|2022-06-01 16:09:10|11489.1|11486.3|11490.3|11487.5|11492.8|11490|11487.8|11485|50
1654099760000|2022-06-01 16:09:20|11490|11487.2|11492.6|11489.8|11495.3|11492.5|11487.5|11484.7|107
1654099770000|2022-06-01 16:09:30|11492.3|11489.5|11500.1|11497.3|11506.6|11503.8|11490.8|11488|111
1654099780000|2022-06-01 16:09:40|11499.8|11497|11499.6|11496.8|11500.6|11497.8|11497.3|11494.5|45
1654099790000|2022-06-01 16:09:50|11499.3|11496.5|11498.9|11496.1|11499.6|11496.8|11497.1|11494|24
1654099800000|2022-06-01 16:10:00|11498.1|11495.3|11501.9|11499.1|11504.1|11501.3|11497.6|11494.8|90
1654099810000|2022-06-01 16:10:10|11501.4|11498.6|11499.9|11497.1|11501.4|11498.6|11498.4|11495.6|41
1654099820000|2022-06-01 16:10:20|11500.2|11496.2|11491.6|11488.8|11500.2|11496.8|11491.6|11488.8|51
1654099830000|2022-06-01 16:10:30|11492.1|11489.3|11499.6|11496.8|11501|11498.1|11490.6|11487.8|66
1654099840000|2022-06-01 16:10:40|11499.3|11496.5|11502.1|11499.3|11502.1|11499.3|11497.8|11495|35
1654099850000|2022-06-01 16:10:50|11502.2|11498.2|11499.3|11496.5|11502.2|11498.8|11498.3|11495.5|18
1654099860000|2022-06-01 16:11:00|11498.6|11495.8|11499.1|11496.3|11500.1|11497.3|11497.1|11494.3|29
1654099870000|2022-06-01 16:11:10|11498.9|11496.1|11498.1|11495.3|11499.6|11496.8|11497.3|11494.5|14
1654099880000|2022-06-01 16:11:20|11497.8|11495|11498.1|11495.3|11498.6|11495.8|11493.3|11490.5|29
1654099890000|2022-06-01 16:11:30|11498.3|11495.5|11497.3|11494.5|11499.3|11496.5|11496.8|11494|16
1654099900000|2022-06-01 16:11:40|11496.3|11493.5|11484.3|11481.5|11496.6|11493.8|11484.3|11481.5|76
1654099910000|2022-06-01 16:11:50|11484.6|11481.8|11486.1|11483.3|11487.6|11484.8|11484.1|11481.3|24
1654099920000|2022-06-01 16:12:00|11485.8|11483|11474.3|11471.5|11486.6|11483.8|11473.8|11471|133
1654099930000|2022-06-01 16:12:10|11474.6|11471.8|11479.1|11476.3|11479.1|11476.3|11472.8|11470|31
1654099940000|2022-06-01 16:12:20|11478.8|11476|11476.8|11474|11479.6|11476.8|11475|11472.2|78
1654099950000|2022-06-01 16:12:30|11475.8|11473|11473.8|11471|11477.6|11474.8|11472.8|11470|34
1654099960000|2022-06-01 16:12:40|11473.5|11470.7|11475.1|11472.3|11475.1|11472.3|11471.5|11468.7|45
1654099970000|2022-06-01 16:12:50|11474.5|11471.7|11478.8|11476|11480.6|11477.8|11473.8|11471|135
1654099980000|2022-06-01 16:13:00|11479.1|11476.3|11476.8|11474|11479.3|11476.5|11476.5|11473.7|27
1654099990000|2022-06-01 16:13:10|11477.3|11474.5|11476.3|11473.5|11477.6|11474.8|11475.3|11472.5|21
1654100000000|2022-06-01 16:13:20|11476.1|11473.3|11476.1|11473.3|11479.6|11476.8|11475.5|11472.7|38
1654100010000|2022-06-01 16:13:30|11475.8|11473|11464.8|11462|11476.6|11473.8|11459.5|11456.7|144
1654100020000|2022-06-01 16:13:40|11465|11462.2|11467.5|11464.7|11467.5|11464.7|11462|11459.2|58
1654100030000|2022-06-01 16:13:50|11467|11464.2|11472.5|11469.7|11473|11470.2|11466.5|11463.7|46
1654100040000|2022-06-01 16:14:00|11471.5|11468.7|11473.5|11470.7|11475.3|11472.5|11468|11465.2|70
1654100050000|2022-06-01 16:14:10|11474.1|11471.3|11473.5|11470.7|11475.5|11472.7|11473|11470.2|26
1654100060000|2022-06-01 16:14:20|11471.6|11468.8|11471.5|11468.7|11473.5|11470.7|11469|11466.2|48
1654100070000|2022-06-01 16:14:30|11472.1|11469.3|11476|11473.2|11476|11473.2|11472.1|11469.3|22
1654100080000|2022-06-01 16:14:40|11476.8|11474|11476.5|11473.7|11477.5|11474.7|11474.5|11471.7|39
1654100090000|2022-06-01 16:14:50|11473.8|11471|11474|11471.2|11476.5|11473.7|11473.3|11470.5|16
1654100100000|2022-06-01 16:15:00|11473.8|11471|11464.5|11461.7|11473.8|11471|11462.5|11459.7|308
1654100110000|2022-06-01 16:15:10|11464.8|11462|11473.5|11470.7|11475.5|11472.7|11464|11461.2|101
1654100120000|2022-06-01 16:15:20|11473.2|11470.4|11473|11470.2|11474|11471.2|11470.5|11467.7|32
1654100130000|2022-06-01 16:15:30|11472.7|11469.9|11477.5|11474.7|11479|11476.2|11469.5|11466.7|110
1654100140000|2022-06-01 16:15:40|11476.5|11473.7|11476|11473.2|11478.2|11475.4|11474.5|11471.7|49
1654100150000|2022-06-01 16:15:50|11475.7|11472.9|11473|11470.2|11476|11473.2|11472|11469.2|36
1654100160000|2022-06-01 16:16:00|11472.7|11469.9|11473|11470.2|11483|11480.2|11472.5|11469.7|34
1654100170000|2022-06-01 16:16:10|11472.7|11469.9|11469|11466.2|11472.7|11469.9|11469|11466.2|42
1654100180000|2022-06-01 16:16:20|11469.5|11466.7|11469.7|11466.9|11471|11468.2|11469|11466.2|22
1654100190000|2022-06-01 16:16:30|11470|11467.2|11477.5|11474.7|11481|11478.2|11470|11467.2|39
1654100200000|2022-06-01 16:16:40|11477.2|11474.4|11476.7|11473.9|11481.2|11478.4|11476.5|11473.7|15
1654100210000|2022-06-01 16:16:50|11476.5|11473.7|11478|11475.2|11480.2|11477.4|11475.5|11472.7|30
1654100220000|2022-06-01 16:17:00|11477.7|11474.9|11481|11478.2|11481.6|11478.7|11475.2|11472.4|41
1654100230000|2022-06-01 16:17:10|11480.7|11477.9|11477|11474.2|11481.2|11478.4|11476.7|11473.9|18
1654100240000|2022-06-01 16:17:20|11477.5|11474.7|11480.7|11477.9|11480.7|11477.9|11476.5|11473.7|24
1654100250000|2022-06-01 16:17:30|11481|11478.2|11473.5|11470.7|11481.2|11478.4|11471.9|11469.1|42
1654100260000|2022-06-01 16:17:40|11472.7|11469.9|11470.7|11467.9|11473.2|11470.4|11466.9|11463.1|63
1654100270000|2022-06-01 16:17:50|11470.2|11467.4|11468.2|11465.4|11472.2|11469.4|11466.7|11463.9|19
1654100280000|2022-06-01 16:18:00|11468|11465.2|11470.7|11467.9|11471|11468.2|11465.2|11462.4|45
1654100290000|2022-06-01 16:18:10|11470.2|11467.4|11470.2|11467.4|11472|11469.2|11469.2|11466.4|18
1654100300000|2022-06-01 16:18:20|11470.5|11467.7|11467.7|11464.9|11470.7|11467.9|11465.7|11462.6|17
1654100310000|2022-06-01 16:18:30|11467.4|11464.6|11467.5|11464.7|11470|11467.2|11465.7|11462.9|18
1654100320000|2022-06-01 16:18:40|11467.7|11464.9|11475|11472.2|11477.2|11474.4|11466.4|11463.6|198
1654100330000|2022-06-01 16:18:50|11474.7|11471.9|11471.8|11469|11474.7|11471.9|11470|11467.2|27
1654100340000|2022-06-01 16:19:00|11471|11468.2|11475|11472.2|11475|11472.2|11466.5|11463.7|35
1654100350000|2022-06-01 16:19:10|11475.2|11472.4|11469|11466.2|11475.2|11472.4|11468|11465.2|31
1654100360000|2022-06-01 16:19:20|11469.2|11466.4|11471.2|11468.4|11471.7|11468.9|11462.2|11459.4|38
1654100370000|2022-06-01 16:19:30|11472.2|11469.4|11471|11468.2|11474.2|11471.4|11469.7|11466.9|21
1654100380000|2022-06-01 16:19:40|11470.7|11467.9|11470.5|11467.7|11473.7|11470.9|11469.7|11466.9|23
1654100390000|2022-06-01 16:19:50|11471.5|11468.7|11474.7|11471.9|11477.7|11474.9|11471|11468.2|45
1654100400000|2022-06-01 16:20:00|11474.5|11471.7|11471.2|11468.4|11474.7|11471.9|11470.2|11467.4|28
1654100410000|2022-06-01 16:20:10|11471|11468.2|11477.5|11474.7|11478.5|11475.7|11471|11468.2|109
1654100420000|2022-06-01 16:20:20|11477|11474.2|11472.5|11469.7|11477|11474.2|11471.5|11468.7|29
1654100430000|2022-06-01 16:20:30|11472.7|11469.9|11471.5|11468.7|11475|11472.2|11471|11468.2|24
1654100440000|2022-06-01 16:20:40|11471|11468.2|11474|11471.2|11475.5|11472.7|11470.5|11467.7|16
1654100450000|2022-06-01 16:20:50|11474.2|11471.4|11465.7|11462.9|11474.7|11471.9|11465.2|11462.4|20
1654100460000|2022-06-01 16:21:00|11464.3|11461.5|11462.2|11459.4|11465.5|11462.7|11456.2|11453.4|92
1654100470000|2022-06-01 16:21:10|11462|11459.2|11462.5|11459.7|11466|11463.2|11461.2|11458.4|55
1654100480000|2022-06-01 16:21:20|11462.2|11459.4|11461.2|11458.4|11463|11460.2|11460|11457.2|34
1654100490000|2022-06-01 16:21:30|11461|11458.2|11461.2|11458.4|11462.2|11459.4|11460|11457.2|14
1654100500000|2022-06-01 16:21:40|11462|11459.2|11463.7|11460.9|11465|11462.2|11462|11459.2|27
1654100510000|2022-06-01 16:21:50|11463.4|11460.6|11461.2|11458.4|11463.4|11460.6|11456.5|11453.7|98
1654100520000|2022-06-01 16:22:00|11460.2|11457.4|11462|11459.2|11462.5|11459.7|11459.5|11456.7|82
1654100530000|2022-06-01 16:22:10|11461.7|11458.9|11461.2|11458.4|11462.7|11459.9|11457.5|11454.7|40
1654100540000|2022-06-01 16:22:20|11461.7|11458.9|11461.2|11458.4|11467.7|11464.9|11461.2|11458.4|33
1654100550000|2022-06-01 16:22:30|11461.5|11458.7|11461.7|11458.9|11464|11461.2|11459.9|11457.1|40
1654100560000|2022-06-01 16:22:40|11461.5|11458.7|11461|11458.2|11462.7|11459.9|11460.2|11457.4|11
1654100570000|2022-06-01 16:22:50|11461.2|11458.4|11460.7|11457.9|11462.5|11459.7|11460.4|11457.6|23
1654100580000|2022-06-01 16:23:00|11461.2|11458.4|11463.7|11460.9|11463.7|11460.9|11460.9|11458.1|18
1654100590000|2022-06-01 16:23:10|11464.5|11461.7|11465.5|11462.7|11468.5|11465.7|11464.5|11461.7|30
1654100600000|2022-06-01 16:23:20|11466.5|11463.7|11470.2|11467.4|11472|11469.2|11465.5|11462.7|32
1654100610000|2022-06-01 16:23:30|11469.9|11467.1|11468.5|11465.7|11470.2|11467.4|11465.5|11462.7|21
1654100620000|2022-06-01 16:23:40|11467.9|11465.1|11471.2|11468.4|11472.2|11469.4|11467.9|11465.1|31
1654100630000|2022-06-01 16:23:50|11471.5|11468.7|11468|11465.2|11471.5|11468.7|11466.2|11463.4|34
1654100640000|2022-06-01 16:24:00|11467.5|11464.7|11466.5|11463.7|11468|11465.2|11460.2|11457.4|74
1654100650000|2022-06-01 16:24:10|11467.5|11464.7|11471|11468.2|11472.2|11469.4|11467.2|11464.4|14
1654100660000|2022-06-01 16:24:20|11471.5|11468.7|11478|11475.2|11478|11475.2|11471|11468.2|25
1654100670000|2022-06-01 16:24:30|11477.7|11474.9|11481.2|11478.4|11482.5|11479.7|11475|11472.2|98
1654100680000|2022-06-01 16:24:40|11481|11478.2|11482|11479.2|11483|11480.2|11479.5|11476.7|36
1654100690000|2022-06-01 16:24:50|11481.7|11478.9|11482.2|11479.4|11487.1|11481.2|11480.5|11477.7|212
1654100700000|2022-06-01 16:25:00|11482|11479.2|11478.9|11476.1|11482.5|11479.7|11478.4|11475.6|17
1654100710000|2022-06-01 16:25:10|11479.2|11476.4|11480.7|11477.9|11482.4|11479.6|11478.4|11475.6|182
1654100720000|2022-06-01 16:25:20|11480.9|11478.1|11480.7|11477.9|11481.4|11478.6|11478.2|11475.4|17
1654100730000|2022-06-01 16:25:30|11480.4|11477.6|11485.9|11483.1|11488.2|11485.4|11480.4|11477.6|57
1654100740000|2022-06-01 16:25:40|11485.7|11482.9|11486.4|11483.6|11490.2|11487.4|11485.4|11482.6|45
1654100750000|2022-06-01 16:25:50|11485.4|11482.6|11486.4|11483.6|11486.7|11483.9|11483.2|11480.4|63
1654100760000|2022-06-01 16:26:00|11486.7|11483.9|11485.4|11482.6|11486.9|11484.1|11482.9|11480.1|32
1654100770000|2022-06-01 16:26:10|11485.7|11482.9|11486.4|11483.6|11486.7|11483.9|11483.9|11481.1|15
1654100780000|2022-06-01 16:26:20|11485.9|11483.1|11490.9|11488.1|11492.4|11489.6|11484.7|11481.9|75
1654100790000|2022-06-01 16:26:30|11490.4|11487.6|11489.4|11486.6|11490.4|11487.6|11487.2|11484.4|24
1654100800000|2022-06-01 16:26:40|11487.4|11484.6|11488.7|11485.9|11489.4|11486.6|11486.7|11483.9|17
1654100810000|2022-06-01 16:26:50|11488.9|11486.1|11489.4|11486.6|11490.4|11487.6|11488.9|11486.1|14
1654100820000|2022-06-01 16:27:00|11489.2|11486.4|11490.9|11488.1|11491.4|11488.6|11487.4|11484.6|51
1654100830000|2022-06-01 16:27:10|11490.4|11487.6|11495.5|11492.7|11496|11493.2|11490.4|11487.6|74
1654100840000|2022-06-01 16:27:20|11495.7|11492.9|11493|11490.2|11496|11493.2|11493|11490.2|38
1654100850000|2022-06-01 16:27:30|11493.2|11490.4|11495|11492.2|11495.5|11492.7|11492.7|11489.9|130
1654100860000|2022-06-01 16:27:40|11494.4|11491.6|11494.7|11491.9|11495.5|11492.7|11494|11491.2|67
1654100870000|2022-06-01 16:27:50|11495.2|11492.4|11497|11494.2|11498.2|11495.4|11494.2|11491.4|64
1654100880000|2022-06-01 16:28:00|11496.7|11493.9|11498|11495.2|11498|11495.2|11494.7|11491.9|131
1654100890000|2022-06-01 16:28:10|11499|11496.2|11499|11496.2|11502.2|11499.4|11498.2|11495.4|59
1654100900000|2022-06-01 16:28:20|11498.7|11495.9|11496.7|11493.9|11499|11496.2|11496.5|11493.7|41
1654100910000|2022-06-01 16:28:30|11496.5|11493.7|11491|11488.2|11496.7|11493.9|11491|11488.2|73
1654100920000|2022-06-01 16:28:40|11490.5|11487.7|11490|11487.2|11492|11489.2|11489.7|11486.9|30
1654100930000|2022-06-01 16:28:50|11489.5|11486.7|11487|11484.2|11489.5|11486.7|11485.7|11482.9|42
1654100940000|2022-06-01 16:29:00|11486.5|11483.7|11485.5|11482.7|11488|11485.2|11485|11482.2|50
1654100950000|2022-06-01 16:29:10|11485.8|11483|11486|11483.2|11487|11484.2|11485|11482.2|31
1654100960000|2022-06-01 16:29:20|11486.5|11483.7|11483.7|11480.9|11486.5|11483.7|11483.5|11480.7|20
1654100970000|2022-06-01 16:29:30|11484|11481.2|11487|11484.2|11487.7|11484.9|11483.7|11480.9|26
1654100980000|2022-06-01 16:29:40|11486.7|11483.9|11485.2|11482.4|11486.7|11483.9|11484|11481.2|16
1654100990000|2022-06-01 16:29:50|11484.7|11481.9|11485.7|11482.9|11487.5|11484.7|11484|11481.2|37
1654101000000|2022-06-01 16:30:00|11486|11483.2|11485.7|11482.9|11488|11485.2|11483.7|11480.9|40
1654101010000|2022-06-01 16:30:10|11485.5|11482.7|11490.5|11487.7|11491|11488.2|11483.5|11480.7|52
1654101020000|2022-06-01 16:30:20|11490.2|11487.4|11491|11488.2|11492|11489.2|11489.7|11486.9|16
1654101030000|2022-06-01 16:30:30|11491.7|11488.9|11497.5|11494.7|11499.5|11496.7|11491.5|11488.7|126
1654101040000|2022-06-01 16:30:40|11498.5|11495.7|11494|11491.2|11498.5|11495.7|11492.2|11489.4|158
1654101050000|2022-06-01 16:30:50|11494.5|11491.7|11492.7|11489.9|11495|11492.2|11489.5|11486.7|35
1654101060000|2022-06-01 16:31:00|11492.5|11489.7|11496|11493.2|11498.5|11495.7|11492.5|11489.7|60
1654101070000|2022-06-01 16:31:10|11496.3|11493.5|11494|11491.2|11497|11494.2|11493.7|11490.9|59
1654101080000|2022-06-01 16:31:20|11494.5|11491.7|11495.7|11492.9|11496.7|11493.9|11494|11491.2|12
1654101090000|2022-06-01 16:31:30|11496|11493.2|11498.7|11495.9|11499.2|11496.4|11496|11493.2|19
1654101100000|2022-06-01 16:31:40|11499.2|11496.4|11510|11507.2|11512|11509.2|11499.2|11496.4|121
1654101110000|2022-06-01 16:31:50|11510.3|11507.5|11509|11506.2|11513|11510.2|11508.5|11505.7|41
1654101120000|2022-06-01 16:32:00|11508|11505.2|11508.5|11505.7|11509.5|11506.7|11507.5|11504.7|27
1654101130000|2022-06-01 16:32:10|11510.2|11507.4|11512|11509.2|11514|11511.2|11510.2|11507.4|63
1654101140000|2022-06-01 16:32:20|11511.2|11508.4|11510.7|11507.9|11512.5|11509.7|11510.5|11507.7|20
1654101150000|2022-06-01 16:32:30|11511|11508.2|11513.2|11510.4|11516|11513.2|11511|11508.2|63
1654101160000|2022-06-01 16:32:40|11513.5|11510.7|11514.2|11511.4|11514.2|11511.4|11510.5|11507.7|36
1654101170000|2022-06-01 16:32:50|11514.5|11511.7|11513.5|11510.7|11515.7|11512.9|11513|11510.2|24
1654101180000|2022-06-01 16:33:00|11514|11511.2|11514.2|11511.4|11515.2|11512.4|11513|11510.2|37
1654101190000|2022-06-01 16:33:10|11514|11511.2|11509|11506.2|11514.2|11511.4|11508.5|11505.7|40
1654101200000|2022-06-01 16:33:20|11508.5|11505.7|11508|11505.2|11509|11506.2|11507.5|11504.7|52
1654101210000|2022-06-01 16:33:30|11507.7|11504.9|11506.2|11503.4|11508.5|11505.7|11506|11503.2|27
1654101220000|2022-06-01 16:33:40|11506|11503.2|11503|11500.2|11506|11503.2|11503|11500.2|67
1654101230000|2022-06-01 16:33:50|11503.7|11500.9|11505|11502.2|11505.2|11502.4|11503|11500.2|26
1654101240000|2022-06-01 16:34:00|11506|11503.2|11502.2|11499.4|11506|11503.2|11502|11499.2|62
1654101250000|2022-06-01 16:34:10|11502|11499.2|11501|11498.2|11504|11501.2|11500.2|11497.4|36
1654101260000|2022-06-01 16:34:20|11500.7|11497.9|11503.5|11500.7|11503.8|11501|11500.7|11497.9|35
1654101270000|2022-06-01 16:34:30|11503|11500.2|11505|11502.2|11505|11502.2|11502.7|11499.9|13
1654101280000|2022-06-01 16:34:40|11504.5|11501.7|11505.7|11502.9|11507.5|11504.7|11504|11501.2|9
1654101290000|2022-06-01 16:34:50|11506|11503.2|11510.7|11507.9|11512.2|11509.4|11505.4|11502.6|92
1654101300000|2022-06-01 16:35:00|11511|11508.2|11522|11519.2|11523.8|11521|11511|11508.2|100
1654101310000|2022-06-01 16:35:10|11521.7|11518.9|11522.2|11519.4|11524.5|11521.7|11521.2|11518.4|37
1654101320000|2022-06-01 16:35:20|11522|11519.2|11523|11520.2|11523.5|11520.7|11521.5|11518.7|30
1654101330000|2022-06-01 16:35:30|11522.8|11520|11525.8|11523|11527|11524.2|11522.5|11519.7|74
1654101340000|2022-06-01 16:35:40|11527|11524.2|11523.5|11520.7|11527.2|11524.4|11522|11519.2|92
1654101350000|2022-06-01 16:35:50|11523.8|11521|11524.2|11521.4|11525|11522.2|11522|11519.2|22
1654101360000|2022-06-01 16:36:00|11525|11522.2|11522|11519.2|11525|11522.2|11521.2|11518.4|38
1654101370000|2022-06-01 16:36:10|11521.7|11518.9|11521.5|11518.7|11524.5|11521.7|11521.5|11518.7|22
1654101380000|2022-06-01 16:36:20|11521|11518.2|11516.4|11513.6|11522|11519.2|11516.4|11513.6|38
1654101390000|2022-06-01 16:36:30|11515.4|11512.6|11516.5|11513.7|11517.5|11514.7|11515.2|11512.4|23
1654101400000|2022-06-01 16:36:40|11516.7|11513.9|11515.2|11512.4|11517|11514.2|11515.2|11512.4|6
1654101410000|2022-06-01 16:36:50|11515|11512.2|11514|11511.2|11515.7|11512.9|11512.2|11509.4|19
1654101420000|2022-06-01 16:37:00|11513.7|11510.9|11514|11511.2|11515|11512.2|11511|11508.2|20
1654101430000|2022-06-01 16:37:10|11513.5|11510.7|11513.7|11510.9|11515|11512.2|11512.5|11509.7|8
1654101440000|2022-06-01 16:37:20|11514|11511.2|11513|11510.2|11514|11511.2|11510|11507.2|36
1654101450000|2022-06-01 16:37:30|11512.4|11509.6|11510|11507.2|11513|11510.2|11509|11506.2|11
1654101460000|2022-06-01 16:37:40|11510.5|11507.7|11508.5|11505.7|11511|11508.2|11507|11504.2|45
1654101470000|2022-06-01 16:37:50|11507.5|11504.7|11507.5|11504.7|11511|11508.2|11507.5|11504.7|13
1654101480000|2022-06-01 16:38:00|11507|11504.2|11502.4|11499.6|11507|11504.2|11501.9|11499.1|66
1654101490000|2022-06-01 16:38:10|11501.9|11499.1|11503.9|11501.1|11503.9|11501.1|11501.9|11499.1|7
1654101500000|2022-06-01 16:38:20|11503.4|11500.6|11505.9|11503.1|11507.7|11504.9|11501.9|11499.1|144
1654101510000|2022-06-01 16:38:30|11506.2|11503.4|11503.9|11501.1|11506.5|11503.7|11502.9|11500.1|16
1654101520000|2022-06-01 16:38:40|11504.2|11501.4|11504.9|11502.1|11505.9|11503.1|11504.2|11501.4|3
1654101530000|2022-06-01 16:38:50|11505.4|11502.6|11507.7|11504.9|11507.9|11505.1|11505.4|11502.6|17
1654101540000|2022-06-01 16:39:00|11507.9|11505.1|11504.9|11502.1|11509.7|11506.9|11504.9|11502.1|53
1654101550000|2022-06-01 16:39:10|11505.2|11502.4|11505.9|11503.1|11506.9|11504.1|11504.4|11501.6|11
1654101560000|2022-06-01 16:39:20|11505.2|11502.4|11502.9|11500.1|11505.2|11502.4|11502.4|11499.6|8
1654101570000|2022-06-01 16:39:30|11502.7|11499.9|11503.4|11500.6|11503.9|11501.1|11502.4|11499.6|5
1654101580000|2022-06-01 16:39:40|11503.2|11500.4|11510.4|11507.6|11510.9|11508.1|11502.4|11499.6|26
1654101590000|2022-06-01 16:39:50|11510.9|11508.1|11511.5|11508.7|11512.5|11509.7|11509.9|11507.1|48
1654101600000|2022-06-01 16:40:00|11510.5|11507.7|11513.5|11510.7|11515.5|11512.7|11510.5|11507.7|87
1654101610000|2022-06-01 16:40:10|11514|11511.2|11515.2|11512.4|11516.5|11513.7|11514|11511.2|19
1654101620000|2022-06-01 16:40:20|11514.9|11512.1|11511.4|11508.6|11514.9|11512.1|11510.9|11508.1|39
1654101630000|2022-06-01 16:40:30|11511.2|11508.4|11514.4|11511.6|11514.9|11512.1|11510.7|11507.9|73
1654101640000|2022-06-01 16:40:40|11514.7|11511.9|11514.4|11511.6|11514.9|11512.1|11514.4|11511.6|3
1654101650000|2022-06-01 16:40:50|11514.7|11511.9|11514.9|11512.1|11516.4|11513.6|11513.9|11511.1|25
1654101660000|2022-06-01 16:41:00|11514.7|11511.9|11514.4|11511.6|11515.9|11513.1|11512.4|11509.6|32
1654101670000|2022-06-01 16:41:10|11514.7|11511.9|11514.9|11512.1|11515.2|11512.4|11514.7|11511.9|12
1654101680000|2022-06-01 16:41:20|11514.7|11511.9|11521.4|11518.6|11521.4|11518.6|11514.7|11511.9|41
1654101690000|2022-06-01 16:41:30|11521.2|11518.4|11520.5|11517.7|11524.5|11521.7|11519.9|11517.1|45
1654101700000|2022-06-01 16:41:40|11520.2|11517.4|11514.4|11511.6|11520.5|11517.7|11512.9|11510.1|26
1654101710000|2022-06-01 16:41:50|11514.7|11511.9|11514.4|11511.6|11517.2|11514.4|11513.7|11510.9|13
1654101720000|2022-06-01 16:42:00|11514.9|11512.1|11512.4|11509.6|11515.4|11512.6|11511.9|11509.1|21
1654101730000|2022-06-01 16:42:10|11511.9|11509.1|11508.7|11505.9|11512.2|11509.4|11508.7|11505.9|19
1654101740000|2022-06-01 16:42:20|11508.4|11505.6|11506.9|11504.1|11509.4|11506.6|11506.9|11504.1|13
1654101750000|2022-06-01 16:42:30|11507.9|11505.1|11508.7|11505.9|11509.4|11506.6|11507.4|11504.6|13
1654101760000|2022-06-01 16:42:40|11508.4|11505.6|11507.7|11504.9|11509.7|11506.9|11507.7|11504.9|16
1654101770000|2022-06-01 16:42:50|11507.9|11505.1|11512.9|11510.1|11514.4|11511.6|11506.2|11503.4|31
1654101780000|2022-06-01 16:43:00|11513.4|11510.6|11515.4|11512.6|11516.4|11513.6|11513.4|11510.6|34
1654101790000|2022-06-01 16:43:10|11515.9|11513.1|11517.9|11515.1|11518.4|11515.6|11515.4|11512.6|11
1654101800000|2022-06-01 16:43:20|11517.4|11514.6|11515.2|11512.4|11517.4|11514.6|11509.9|11507.1|27
1654101810000|2022-06-01 16:43:30|11515.9|11513.1|11519.5|11516.7|11519.5|11516.7|11514.2|11511.4|127
1654101820000|2022-06-01 16:43:40|11520|11517.2|11520.5|11517.7|11520.7|11517.9|11519.5|11516.7|10
1654101830000|2022-06-01 16:43:50|11520.2|11517.4|11523|11520.2|11523.5|11520.7|11520|11517.2|57
1654101840000|2022-06-01 16:44:00|11522.5|11519.7|11522.5|11519.7|11523|11520.2|11519.3|11516.5|42
1654101850000|2022-06-01 16:44:10|11522.3|11519.5|11527.5|11524.7|11527.5|11524.7|11522.3|11519.5|98
1654101860000|2022-06-01 16:44:20|11527.3|11524.5|11527.3|11524.5|11527.5|11524.7|11526|11523.2|22
1654101870000|2022-06-01 16:44:30|11527|11524.2|11526|11523.2|11527.6|11524.5|11526|11523.2|33
1654101880000|2022-06-01 16:44:40|11525.8|11523|11524|11521.2|11526|11523.2|11523.8|11521|9
1654101890000|2022-06-01 16:44:50|11524.5|11521.7|11528.5|11525.7|11528.5|11525.7|11524|11521.2|31
1654101900000|2022-06-01 16:45:00|11529.8|11527|11529|11526.2|11532|11529.2|11524.5|11521.7|76
1654101910000|2022-06-01 16:45:10|11530|11527.2|11529|11526.2|11530|11527.2|11527.2|11524.4|44
1654101920000|2022-06-01 16:45:20|11529.5|11526.7|11535.3|11532.5|11536.3|11533.5|11529.5|11526.7|140
1654101930000|2022-06-01 16:45:30|11536.1|11532.1|11535.5|11532.7|11539.5|11536.7|11534|11531.2|195
1654101940000|2022-06-01 16:45:40|11536.5|11533.7|11534|11531.2|11537.5|11534.7|11533.5|11530.7|97
1654101950000|2022-06-01 16:45:50|11534.3|11531.5|11540.5|11537.7|11542.2|11539.4|11534.3|11531.5|144
1654101960000|2022-06-01 16:46:00|11542|11539.2|11552.3|11549.5|11554.1|11551.3|11540.5|11537.7|410
1654101970000|2022-06-01 16:46:10|11552.8|11550|11549.3|11546.5|11553.6|11550.8|11549.1|11546.3|82
1654101980000|2022-06-01 16:46:20|11548.8|11546|11552.1|11549.3|11552.1|11549.3|11548.5|11545.7|25
1654101990000|2022-06-01 16:46:30|11552.6|11549.8|11552|11549.2|11554.6|11551.8|11548.3|11545.5|55
1654102000000|2022-06-01 16:46:40|11553|11550.2|11551.5|11548.7|11557.5|11554.7|11551.5|11548.7|87
1654102010000|2022-06-01 16:46:50|11552.1|11549.3|11551|11548.2|11554.6|11551.7|11550|11547.2|55
1654102020000|2022-06-01 16:47:00|11551.3|11548.5|11554.5|11551.7|11555.5|11552.7|11550.8|11548|60
1654102030000|2022-06-01 16:47:10|11554|11551.2|11555|11552.2|11555.5|11552.7|11553|11550.2|25
1654102040000|2022-06-01 16:47:20|11554.8|11552|11553|11550.2|11555.1|11552|11551.8|11549|41
1654102050000|2022-06-01 16:47:30|11552.8|11550|11550.5|11547.7|11552.8|11550|11550|11547.2|26
1654102060000|2022-06-01 16:47:40|11550.3|11547.5|11553|11550.2|11553.5|11550.7|11550.3|11547.5|26
1654102070000|2022-06-01 16:47:50|11553.5|11550.7|11554.5|11551.7|11554.5|11551.7|11552|11549.2|36
1654102080000|2022-06-01 16:48:00|11554.3|11551.5|11543.3|11540.5|11554.5|11551.7|11541.8|11539|41
1654102090000|2022-06-01 16:48:10|11543.8|11541|11540.8|11538|11544|11541.2|11540.5|11537.7|49
1654102100000|2022-06-01 16:48:20|11541.3|11538.5|11536.5|11533.7|11541.5|11538.7|11536.5|11533.7|59
1654102110000|2022-06-01 16:48:30|11536.8|11534|11538|11535.2|11538|11535.2|11536.5|11533.7|10
1654102120000|2022-06-01 16:48:40|11537.7|11534.9|11537|11534.2|11538|11535.2|11536|11533.2|8
1654102130000|2022-06-01 16:48:50|11536.7|11533.9|11537|11534.2|11538|11535.2|11535.7|11532.9|26
1654102140000|2022-06-01 16:49:00|11537.8|11535|11535.5|11532.7|11540|11537.2|11533.7|11530.9|36
1654102150000|2022-06-01 16:49:10|11536|11533.2|11538|11535.2|11540|11537.2|11536|11533.2|24
1654102160000|2022-06-01 16:49:20|11537.5|11534.7|11536.5|11533.7|11537.5|11534.7|11533.7|11530.9|23
1654102170000|2022-06-01 16:49:30|11536.2|11533.4|11538.5|11535.7|11539|11536.2|11535.5|11532.7|16
1654102180000|2022-06-01 16:49:40|11538.7|11535.9|11538.5|11535.7|11539|11536.2|11538|11535.2|10
1654102190000|2022-06-01 16:49:50|11538|11535.2|11542.2|11539.4|11543.5|11540.7|11538|11535.2|60
1654102200000|2022-06-01 16:50:00|11542.5|11539.7|11549|11546.2|11549.8|11547|11542.5|11539.7|38
1654102210000|2022-06-01 16:50:10|11548.8|11546|11547.2|11544.4|11550|11547.2|11546|11543.2|30
1654102220000|2022-06-01 16:50:20|11547.8|11545|11546.5|11543.7|11548|11545.2|11545.5|11542.7|35
1654102230000|2022-06-01 16:50:30|11546|11543.2|11547|11544.2|11548|11545.2|11545.5|11542.7|13
1654102240000|2022-06-01 16:50:40|11547.3|11544.5|11546.5|11543.7|11549.5|11546.7|11546.5|11543.7|41
1654102250000|2022-06-01 16:50:50|11546|11543.2|11542.5|11539.7|11546|11543.2|11540.5|11537.7|55
1654102260000|2022-06-01 16:51:00|11542.7|11539.9|11539.4|11536.6|11543|11540.2|11537.4|11534.6|172
1654102270000|2022-06-01 16:51:10|11539.9|11537.1|11541.5|11538.7|11542|11539.2|11538.4|11535.6|130
1654102280000|2022-06-01 16:51:20|11540|11537.2|11536|11533.2|11540|11537.2|11536|11533.2|31
1654102290000|2022-06-01 16:51:30|11536.5|11533.7|11537|11534.2|11538.5|11535.7|11535.2|11532.4|9
1654102300000|2022-06-01 16:51:40|11536.7|11533.9|11541|11538.2|11541.5|11538.7|11533.4|11530.6|89
1654102310000|2022-06-01 16:51:50|11540.8|11538|11542|11539.2|11542.5|11539.7|11540.8|11538|7
1654102320000|2022-06-01 16:52:00|11542.5|11539.7|11538.8|11536|11544|11541.2|11538.5|11535.7|22
1654102330000|2022-06-01 16:52:10|11539|11536.2|11538.8|11536|11539.5|11536.7|11536|11533.2|32
1654102340000|2022-06-01 16:52:20|11538.5|11535.7|11542.5|11539.7|11542.5|11539.7|11538|11535.2|28
1654102350000|2022-06-01 16:52:30|11540.9|11538.1|11542|11539.2|11545|11542.2|11535.5|11532.7|161
1654102360000|2022-06-01 16:52:40|11541.8|11539|11543.2|11540.4|11543.5|11540.7|11540.8|11538|18
1654102370000|2022-06-01 16:52:50|11543.3|11540.5|11543.3|11540.5|11544.2|11541.4|11541.5|11538.7|61
1654102380000|2022-06-01 16:53:00|11543.5|11540.7|11544.5|11541.7|11545.3|11542.5|11542|11539.2|15
1654102390000|2022-06-01 16:53:10|11545.3|11542.5|11543.5|11540.7|11546|11543.2|11542.7|11539.9|40
1654102400000|2022-06-01 16:53:20|11543|11540.2|11548.5|11545.7|11549.3|11546.5|11542.7|11539.9|36
1654102410000|2022-06-01 16:53:30|11548.2|11545.4|11547.7|11544.9|11550|11547.2|11546.7|11543.9|120
1654102420000|2022-06-01 16:53:40|11547|11544.2|11547|11544.2|11547|11544.2|11544.5|11541.7|21
1654102430000|2022-06-01 16:53:50|11546.7|11543.9|11545|11542.2|11547.6|11544.7|11544.5|11540.8|15
1654102440000|2022-06-01 16:54:00|11544.7|11541.9|11544.5|11541.7|11547|11544.2|11544.5|11541.7|12
1654102450000|2022-06-01 16:54:10|11544.7|11541.9|11546|11543.2|11546|11543.2|11544|11541.2|16
1654102460000|2022-06-01 16:54:20|11545.7|11542.9|11541.5|11538.7|11545.7|11542.9|11540.3|11537.5|46
1654102470000|2022-06-01 16:54:30|11542|11539.2|11541|11538.2|11542|11539.2|11539.2|11536.4|27
1654102480000|2022-06-01 16:54:40|11542.5|11539.7|11548|11545.2|11548|11545.2|11542.2|11539.4|44
1654102490000|2022-06-01 16:54:50|11547.5|11544.7|11544.7|11541.9|11547.8|11544.7|11544.5|11541.7|12
1654102500000|2022-06-01 16:55:00|11545.5|11542.7|11547.2|11544.4|11548.5|11545.7|11545.5|11542.7|19
1654102510000|2022-06-01 16:55:10|11547.5|11544.7|11546|11543.2|11547.5|11544.7|11545|11542.2|8
1654102520000|2022-06-01 16:55:20|11546.5|11543.7|11544.7|11541.9|11548.8|11546|11544.5|11541.7|35
1654102530000|2022-06-01 16:55:30|11544.2|11541.4|11545.7|11542.9|11546.5|11543.7|11543.2|11540.4|153
1654102540000|2022-06-01 16:55:40|11546|11543.2|11543.7|11540.9|11546.8|11544|11543.2|11540.4|11
1654102550000|2022-06-01 16:55:50|11544|11541.2|11544.5|11541.7|11545|11542.2|11542.5|11539.7|26
1654102560000|2022-06-01 16:56:00|11544.8|11542|11545.7|11542.9|11546.3|11543.5|11543.5|11540.7|19
1654102570000|2022-06-01 16:56:10|11546|11543.2|11545.5|11542.7|11548|11545.2|11545|11542.2|23
1654102580000|2022-06-01 16:56:20|11545.2|11542.4|11546.7|11543.9|11548|11545.2|11545|11542.2|40
1654102590000|2022-06-01 16:56:30|11547.3|11544.5|11546|11543.2|11548.8|11546|11546|11543.2|41
1654102600000|2022-06-01 16:56:40|11545.5|11542.7|11542.3|11539.5|11545.5|11542.7|11541|11538.2|52
1654102610000|2022-06-01 16:56:50|11542|11539.2|11546.5|11543.7|11548.5|11545.7|11542|11539.2|46
1654102620000|2022-06-01 16:57:00|11546.3|11543.5|11550.3|11547.5|11551.5|11548.7|11546.3|11543.5|101
1654102630000|2022-06-01 16:57:10|11550|11547.2|11552.5|11549.7|11555.5|11552.7|11549.3|11546.5|69
1654102640000|2022-06-01 16:57:20|11553|11550.2|11551|11548.2|11553.5|11550.7|11549.2|11546.4|29
1654102650000|2022-06-01 16:57:30|11550.8|11548|11549.8|11547|11550.8|11548|11548.5|11545.7|14
1654102660000|2022-06-01 16:57:40|11550|11547.2|11550.5|11547.7|11550.8|11548|11549|11546.2|7
1654102670000|2022-06-01 16:57:50|11550.8|11548|11543|11540.2|11551.8|11549|11542.5|11539.7|138
1654102680000|2022-06-01 16:58:00|11543.5|11540.7|11541.5|11538.7|11545.5|11542.7|11541|11538.2|26
1654102690000|2022-06-01 16:58:10|11542|11539.2|11540.2|11537.4|11542.5|11539.7|11537|11534.2|29
1654102700000|2022-06-01 16:58:20|11540|11537.2|11537|11534.2|11540.5|11537.7|11536.7|11533.9|35
1654102710000|2022-06-01 16:58:30|11537.3|11534.5|11543.5|11540.7|11543.5|11540.7|11537.3|11534.5|70
1654102720000|2022-06-01 16:58:40|11543.2|11540.4|11540.2|11537.4|11543.7|11540.9|11540.2|11537.4|19
1654102730000|2022-06-01 16:58:50|11540|11537.2|11542|11539.2|11544.7|11541.9|11540|11537.2|38
1654102740000|2022-06-01 16:59:00|11541|11538.2|11539|11536.2|11542|11539.2|11538.5|11535.7|33
1654102750000|2022-06-01 16:59:10|11538.8|11536|11537|11534.2|11540.3|11536.9|11536.5|11533.7|61
1654102760000|2022-06-01 16:59:20|11537.7|11534.9|11543|11540.2|11544.3|11541.5|11537.5|11534.7|34
1654102770000|2022-06-01 16:59:30|11543.8|11541|11542.5|11539.7|11543.8|11541|11541.5|11538.7|27
1654102780000|2022-06-01 16:59:40|11542.8|11540|11552|11549.2|11552.5|11549.7|11542.8|11540|96
1654102790000|2022-06-01 16:59:50|11552.3|11549.5|11555|11552.2|11556.5|11553.7|11552.3|11549.5|51
1654102800000|2022-06-01 17:00:00|11555.5|11552.7|11553|11550.2|11557.5|11554.7|11552.7|11549.9|82
1654102810000|2022-06-01 17:00:10|11552.7|11549.9|11546.5|11543.7|11552.7|11549.9|11543.5|11540.7|51
1654102820000|2022-06-01 17:00:20|11547|11544.2|11546.2|11543.4|11547|11544.2|11543.2|11540.4|26
1654102830000|2022-06-01 17:00:30|11546|11543.2|11547|11544.2|11548.5|11545.7|11545.5|11542.7|33
1654102840000|2022-06-01 17:00:40|11547.5|11544.7|11545.7|11542.9|11548.5|11545.7|11545.7|11542.9|90
1654102850000|2022-06-01 17:00:50|11546.3|11543.5|11548.5|11545.7|11548.5|11545.7|11543.7|11540.9|34
1654102860000|2022-06-01 17:01:00|11548.2|11545.4|11553.5|11550.7|11554.5|11551.7|11547.5|11544.7|69
1654102870000|2022-06-01 17:01:10|11553|11550.2|11553|11550.2|11554|11551.2|11551.5|11548.7|15
1654102880000|2022-06-01 17:01:20|11553.5|11550.7|11555|11552.2|11555.2|11552.4|11552.5|11549.7|22
1654102890000|2022-06-01 17:01:30|11554.5|11551.7|11553.5|11550.7|11557.2|11554.4|11553.5|11550.7|26
1654102900000|2022-06-01 17:01:40|11554|11551.2|11553|11550.2|11555|11552.2|11553|11550.2|24
1654102910000|2022-06-01 17:01:50|11554|11551.2|11545.2|11542.4|11558.5|11555.7|11545|11542.2|41
1654102920000|2022-06-01 17:02:00|11544.2|11541.4|11543|11540.2|11545.5|11542.7|11542.5|11539.7|26
1654102930000|2022-06-01 17:02:10|11542.5|11539.7|11542|11539.2|11543.5|11540.7|11540.5|11537.7|25
1654102940000|2022-06-01 17:02:20|11542.5|11539.7|11546|11543.2|11546|11543.2|11542.5|11539.7|13
1654102950000|2022-06-01 17:02:30|11545.7|11542.9|11542.2|11539.4|11545.7|11542.9|11542.2|11539.4|10
1654102960000|2022-06-01 17:02:40|11542.5|11539.7|11543.2|11540.4|11543.7|11540.9|11542.5|11539.7|17
1654102970000|2022-06-01 17:02:50|11543.7|11540.9|11541.5|11538.7|11544|11541.2|11540|11537.2|14
1654102980000|2022-06-01 17:03:00|11542|11539.2|11541.5|11538.7|11543.2|11540.4|11540.7|11537.9|16
1654102990000|2022-06-01 17:03:10|11541.2|11538.4|11541|11538.2|11541.5|11538.7|11540|11537.2|14
1654103000000|2022-06-01 17:03:20|11540.5|11537.7|11539.5|11536.7|11541|11538.2|11539.5|11536.7|17
1654103010000|2022-06-01 17:03:30|11538.9|11536.1|11532.9|11530.1|11538.9|11536.1|11532.7|11529.9|116
1654103020000|2022-06-01 17:03:40|11532.7|11529.9|11529.2|11526.4|11532.7|11529.9|11528.4|11525.6|55
1654103030000|2022-06-01 17:03:50|11528.9|11526.1|11528.9|11526.1|11530.7|11527.9|11528.9|11526.1|17
1654103040000|2022-06-01 17:04:00|11529.2|11526.4|11525.9|11523.1|11530.9|11528.1|11525.4|11522.6|39
1654103050000|2022-06-01 17:04:10|11525.7|11522.9|11528.7|11525.9|11528.7|11525.9|11524.7|11521.9|40
1654103060000|2022-06-01 17:04:20|11528.9|11526.1|11531.4|11528.6|11531.4|11528.6|11528.4|11525.6|35
1654103070000|2022-06-01 17:04:30|11531.9|11529.1|11528.7|11525.9|11533.9|11531.1|11528.4|11525.6|41
1654103080000|2022-06-01 17:04:40|11528.4|11525.6|11526.9|11524.1|11528.4|11525.6|11524.7|11521.9|53
1654103090000|2022-06-01 17:04:50|11526.7|11523.9|11529.7|11526.9|11529.7|11526.9|11526.2|11523.4|15
1654103100000|2022-06-01 17:05:00|11529.4|11526.6|11526.7|11523.9|11529.9|11527.1|11526.4|11523.6|23
1654103110000|2022-06-01 17:05:10|11527.2|11524.4|11530.9|11528.1|11530.9|11528.1|11527.2|11524.4|7
1654103120000|2022-06-01 17:05:20|11531.2|11528.4|11532.4|11529.6|11532.4|11529.6|11530.4|11527.6|12
1654103130000|2022-06-01 17:05:30|11532.7|11529.9|11532.4|11529.6|11535.9|11533.1|11531.9|11529.1|27
1654103140000|2022-06-01 17:05:40|11532.7|11529.9|11535.4|11532.6|11536.4|11533.6|11532.4|11529.6|16
1654103150000|2022-06-01 17:05:50|11535.7|11532.9|11544.2|11541.4|11544.2|11541.4|11535.7|11532.9|44
1654103160000|2022-06-01 17:06:00|11543.7|11540.9|11538.7|11535.9|11544.2|11541.4|11538.7|11535.9|24
1654103170000|2022-06-01 17:06:10|11538.9|11536.1|11540.4|11537.6|11540.7|11537.9|11537.9|11535.1|10
1654103180000|2022-06-01 17:06:20|11540.7|11537.9|11538.9|11536.1|11540.7|11537.9|11537.9|11535.1|14
1654103190000|2022-06-01 17:06:30|11539.9|11537.1|11541.4|11538.6|11541.4|11538.6|11537.9|11535.1|26
1654103200000|2022-06-01 17:06:40|11541.9|11539.1|11548.4|11545.6|11549.2|11546.4|11541.9|11539.1|62
1654103210000|2022-06-01 17:06:50|11548.9|11546.1|11546.7|11543.9|11548.9|11546.1|11545.4|11542.6|34
1654103220000|2022-06-01 17:07:00|11546.9|11544.1|11548.9|11546.1|11549.7|11546.9|11546.7|11543.9|34
1654103230000|2022-06-01 17:07:10|11548.7|11545.9|11542.7|11539.9|11548.9|11546.1|11542.7|11539.9|18
1654103240000|2022-06-01 17:07:20|11542.9|11540.1|11539.7|11536.9|11543.4|11540.6|11539.4|11536.6|61
1654103250000|2022-06-01 17:07:30|11539.1|11536.3|11541.4|11538.6|11542.4|11539.6|11537.7|11534.9|32
1654103260000|2022-06-01 17:07:40|11540.9|11538.1|11542.9|11540.1|11543.9|11541.1|11539.9|11537.1|36
1654103270000|2022-06-01 17:07:50|11543.4|11540.6|11546.9|11544.1|11546.9|11544.1|11542.9|11540.1|52
1654103280000|2022-06-01 17:08:00|11547.2|11544.4|11551.9|11549.1|11553.4|11550.6|11546.9|11544.1|86
1654103290000|2022-06-01 17:08:10|11552.2|11549.4|11552.4|11549.6|11554.4|11551.6|11551.9|11549.1|16
1654103300000|2022-06-01 17:08:20|11552.7|11549.9|11558.2|11555.4|11558.4|11555.6|11550.7|11547.9|44
1654103310000|2022-06-01 17:08:30|11558.4|11555.6|11556.7|11553.9|11559.9|11557.1|11554.4|11551.6|86
1654103320000|2022-06-01 17:08:40|11556.4|11553.6|11557.4|11554.6|11562.8|11559.4|11555.9|11553.1|90
1654103330000|2022-06-01 17:08:50|11556.9|11554.1|11557.7|11554.9|11559.4|11556.6|11556.7|11553.9|50
1654103340000|2022-06-01 17:09:00|11557.4|11554.6|11553.6|11550.8|11557.9|11555.1|11553.1|11550.3|51
1654103350000|2022-06-01 17:09:10|11553.4|11550.6|11554.2|11551.4|11554.4|11551.6|11550.2|11547.4|36
1654103360000|2022-06-01 17:09:20|11554.4|11551.6|11564|11561.2|11564|11561.2|11554.4|11551.6|515
1654103370000|2022-06-01 17:09:30|11563.7|11560.9|11568|11565.2|11568|11565.2|11563.7|11560.9|71
1654103380000|2022-06-01 17:09:40|11567.2|11564.4|11573|11570.2|11575|11572.2|11567|11564.2|150
1654103390000|2022-06-01 17:09:50|11573.2|11570.4|11573.5|11570.7|11576|11573.2|11572|11569.2|116
1654103400000|2022-06-01 17:10:00|11573.7|11570.9|11574|11571.2|11575|11572.2|11573|11570.2|45
1654103410000|2022-06-01 17:10:10|11573.7|11570.9|11573.7|11570.9|11576|11573.2|11572.7|11569.9|74
1654103420000|2022-06-01 17:10:20|11572.9|11570.1|11577.2|11574.4|11577.2|11574.4|11572.5|11569.7|57
1654103430000|2022-06-01 17:10:30|11577.5|11574.7|11582.5|11579.7|11586|11583.2|11576|11573.2|126
1654103440000|2022-06-01 17:10:40|11582.7|11579.9|11586|11583.2|11586|11583.2|11581.7|11578.9|28
1654103450000|2022-06-01 17:10:50|11586.2|11583.4|11586.5|11583.7|11590|11587.2|11584.4|11581.6|80
1654103460000|2022-06-01 17:11:00|11586.7|11583.9|11585|11582.2|11587.5|11584.7|11583.7|11580.9|140
1654103470000|2022-06-01 17:11:10|11584.7|11581.9|11586.9|11584.1|11588.9|11586.1|11584.2|11581.4|31
1654103480000|2022-06-01 17:11:20|11586.7|11583.9|11585.9|11583.1|11588|11585.1|11585.4|11582.6|49
1654103490000|2022-06-01 17:11:30|11586.2|11583.4|11585.9|11583.1|11587.9|11585.1|11584.9|11582.1|27
1654103500000|2022-06-01 17:11:40|11586.5|11583.7|11588.4|11585.6|11591.9|11589.1|11586.5|11583.7|84
1654103510000|2022-06-01 17:11:50|11587.9|11585.1|11589.9|11587.1|11589.9|11587.1|11587.4|11584.6|32
1654103520000|2022-06-01 17:12:00|11589.4|11586.6|11585.2|11582.4|11589.9|11587.1|11583.4|11580.6|53
1654103530000|2022-06-01 17:12:10|11585.4|11582.6|11580.4|11577.6|11585.9|11583.1|11577.9|11575.1|61
1654103540000|2022-06-01 17:12:20|11580.2|11577.4|11575.4|11572.6|11580.9|11578.1|11575.2|11572.4|182
1654103550000|2022-06-01 17:12:30|11574.4|11571.6|11569.9|11567.1|11576.4|11573.6|11569.6|11566.8|47
1654103560000|2022-06-01 17:12:40|11569.6|11566.8|11573.9|11571.1|11573.9|11571.1|11569.6|11566.8|29
1654103570000|2022-06-01 17:12:50|11574.2|11571.4|11573.7|11570.9|11574.2|11571.4|11572.9|11570.1|21
1654103580000|2022-06-01 17:13:00|11573.9|11571.1|11575.4|11572.6|11576.2|11573.4|11573.4|11570.6|28
1654103590000|2022-06-01 17:13:10|11575.1|11572.3|11574.6|11571.8|11575.9|11573.1|11573.6|11570.8|29
1654103600000|2022-06-01 17:13:20|11574.9|11572.1|11575.4|11572.6|11576.1|11573.3|11573.9|11571.1|23
1654103610000|2022-06-01 17:13:30|11576.1|11573.3|11575.6|11572.8|11578.4|11575.6|11575.4|11572.6|30
1654103620000|2022-06-01 17:13:40|11576.1|11573.3|11574.4|11571.6|11576.1|11573.3|11572.4|11569.6|33
1654103630000|2022-06-01 17:13:50|11574.6|11571.8|11576.9|11574.1|11578.4|11575.6|11574.4|11571.6|28
1654103640000|2022-06-01 17:14:00|11578.1|11575.3|11575.4|11572.6|11578.4|11575.6|11574.1|11571.3|23
1654103650000|2022-06-01 17:14:10|11576.1|11573.3|11576.6|11573.8|11576.9|11574.1|11575.6|11572.8|14
1654103660000|2022-06-01 17:14:20|11575.9|11573.1|11578.4|11575.6|11579.4|11576.6|11574.4|11571.6|26
1654103670000|2022-06-01 17:14:30|11578.9|11576.1|11576.9|11574.1|11578.9|11576.1|11576.9|11574.1|10
1654103680000|2022-06-01 17:14:40|11577.1|11574.3|11579.4|11576.6|11580.4|11577.6|11575.4|11572.2|12
1654103690000|2022-06-01 17:14:50|11578.6|11575.8|11575.9|11573.1|11578.9|11576.1|11575.4|11572.6|12
1654103700000|2022-06-01 17:15:00|11576.1|11573.3|11572.3|11569.5|11578.9|11576.1|11569.8|11567|51
1654103710000|2022-06-01 17:15:10|11572.6|11569.8|11577.3|11574.5|11578.8|11576|11572.3|11569.5|25
1654103720000|2022-06-01 17:15:20|11578.3|11575.5|11574.3|11571.5|11580.3|11577.5|11574.3|11571.5|39
1654103730000|2022-06-01 17:15:30|11574.6|11571.8|11575.8|11573|11576.3|11573.5|11574.3|11571.5|27
1654103740000|2022-06-01 17:15:40|11576.1|11573.3|11581.3|11578.5|11582.3|11579.5|11576.1|11573.3|47
1654103750000|2022-06-01 17:15:50|11581.8|11579|11578.8|11576|11581.8|11579|11578.6|11575.8|19
1654103760000|2022-06-01 17:16:00|11578.3|11575.5|11576.8|11574|11581.3|11578.5|11576.3|11573.5|57
1654103770000|2022-06-01 17:16:10|11577.1|11574.3|11580.9|11578.1|11581.3|11578.5|11576.3|11573.5|26
1654103780000|2022-06-01 17:16:20|11581.1|11578.3|11581.1|11578.3|11581.3|11578.5|11580.3|11577.5|11
1654103790000|2022-06-01 17:16:30|11581.9|11579.1|11585.1|11582.3|11585.9|11583.1|11581.9|11579.1|40
1654103800000|2022-06-01 17:16:40|11585.3|11582.5|11586.3|11583.5|11588.3|11585.5|11584.1|11581.3|26
1654103810000|2022-06-01 17:16:50|11585.3|11582.5|11582.8|11580|11586.1|11583.3|11582.3|11579.5|16
1654103820000|2022-06-01 17:17:00|11583.1|11580.3|11585.8|11583|11586.3|11583.5|11583.1|11580.3|29
1654103830000|2022-06-01 17:17:10|11585.3|11582.5|11585.8|11583|11586.3|11583.5|11583.3|11580.5|14
1654103840000|2022-06-01 17:17:20|11586.1|11583.3|11585.3|11582.5|11587.8|11585|11584.8|11582|20
1654103850000|2022-06-01 17:17:30|11585.1|11582.3|11584.3|11581.5|11585.3|11582.5|11582.8|11580|39
1654103860000|2022-06-01 17:17:40|11583.8|11581|11581.3|11578.5|11584.8|11582|11581.3|11578.5|12
1654103870000|2022-06-01 17:17:50|11580.8|11578|11581.8|11579|11582.3|11579.5|11579.3|11576.5|18
1654103880000|2022-06-01 17:18:00|11582.1|11579.3|11584.3|11581.5|11586.3|11583.5|11581.3|11578.5|29
1654103890000|2022-06-01 17:18:10|11584.8|11582|11586.3|11583.5|11587.3|11584.5|11583.6|11580.8|9
1654103900000|2022-06-01 17:18:20|11585.8|11583|11585.1|11582.3|11586.4|11583.6|11583.3|11580.5|31
1654103910000|2022-06-01 17:18:30|11584.1|11581.3|11581.8|11579|11584.3|11581.5|11579.6|11576.8|24
1654103920000|2022-06-01 17:18:40|11582.3|11579.5|11580.3|11577.5|11582.8|11580|11578.8|11576|30
1654103930000|2022-06-01 17:18:50|11579.8|11577|11578.3|11575.5|11580.3|11577.5|11576.6|11573.8|25
1654103940000|2022-06-01 17:19:00|11578.8|11576|11573.3|11570.5|11578.8|11576|11572.1|11569.3|38
1654103950000|2022-06-01 17:19:10|11573.8|11571|11572.3|11569.5|11575.8|11573|11572.1|11569.3|17
1654103960000|2022-06-01 17:19:20|11572.1|11569.3|11571.3|11568.5|11573.8|11571|11571.1|11568.3|21
1654103970000|2022-06-01 17:19:30|11571.8|11569|11573.1|11570.3|11573.6|11570.8|11571.3|11568.5|8
1654103980000|2022-06-01 17:19:40|11573.3|11570.5|11576.3|11573.5|11579.8|11577|11573.3|11570.5|36
1654103990000|2022-06-01 17:19:50|11575.8|11573|11574.8|11572|11577.3|11574.5|11574.8|11572|11
1654104000000|2022-06-01 17:20:00|11574.6|11571.8|11580.3|11577.5|11580.6|11577.8|11574.3|11571.5|29
1654104010000|2022-06-01 17:20:10|11580.6|11577.8|11576.8|11574|11581.8|11579|11576.8|11574|20
1654104020000|2022-06-01 17:20:20|11576.3|11573.5|11575.3|11572.5|11577.1|11574.3|11575.3|11572.5|12
1654104030000|2022-06-01 17:20:30|11575.6|11572.8|11578.8|11576|11578.8|11576|11575.1|11572.3|39
1654104040000|2022-06-01 17:20:40|11578.1|11575.3|11580.8|11578|11581.3|11578.5|11577.3|11574.5|26
1654104050000|2022-06-01 17:20:50|11580.3|11577.5|11580.8|11578|11581.3|11578.5|11579.8|11577|9
1654104060000|2022-06-01 17:21:00|11580.6|11577.8|11585.8|11583|11587.3|11584.5|11577.3|11574.5|82
1654104070000|2022-06-01 17:21:10|11586.3|11583.5|11587.8|11585|11588.6|11585.8|11583.8|11581|160
1654104080000|2022-06-01 17:21:20|11587.3|11584.5|11590.1|11587.3|11590.3|11587.5|11586.8|11584|35
1654104090000|2022-06-01 17:21:30|11590.3|11587.5|11591.6|11588.8|11593.1|11590.3|11589.8|11587|48
1654104100000|2022-06-01 17:21:40|11591.8|11589|11591.8|11589|11593.3|11590.5|11590.3|11587.5|38
1654104110000|2022-06-01 17:21:50|11592.1|11589.3|11591.3|11588.5|11592.3|11589.5|11591.1|11588.3|33
1654104120000|2022-06-01 17:22:00|11591.6|11588.8|11587.3|11584.5|11591.6|11588.8|11585.8|11583|111
1654104130000|2022-06-01 17:22:10|11588.1|11585.3|11592.6|11589.8|11592.8|11590|11586.8|11583.7|80
1654104140000|2022-06-01 17:22:20|11592.3|11589.5|11585.8|11583|11592.8|11590|11585.3|11582.5|19
1654104150000|2022-06-01 17:22:30|11586.1|11583.3|11582.8|11580|11586.3|11583.5|11582.6|11579.8|19
1654104160000|2022-06-01 17:22:40|11582.1|11579.3|11582.3|11579.5|11582.8|11580|11580.8|11578|36
1654104170000|2022-06-01 17:22:50|11582|11579.2|11582.3|11579.5|11582.6|11579.8|11580.8|11578|14
1654104180000|2022-06-01 17:23:00|11581.8|11579|11573.3|11570.5|11581.8|11579|11572|11569.2|75
1654104190000|2022-06-01 17:23:10|11572.8|11570|11578.8|11576|11578.8|11576|11572.8|11570|136
1654104200000|2022-06-01 17:23:20|11578.5|11575.7|11575|11572.2|11578.5|11575.7|11573.3|11570.5|26
1654104210000|2022-06-01 17:23:30|11575.3|11572.5|11568.8|11566|11575.3|11572.5|11566.2|11563.4|134
1654104220000|2022-06-01 17:23:40|11569|11566.2|11567.8|11565|11570.3|11567.5|11567|11564.2|37
1654104230000|2022-06-01 17:23:50|11568.5|11565.7|11566.8|11564|11570|11567.2|11564|11561.2|30
1654104240000|2022-06-01 17:24:00|11567.3|11564.5|11560.2|11557.4|11567.3|11564.5|11559|11556.2|113
1654104250000|2022-06-01 17:24:10|11560|11557.2|11557|11554.2|11560.2|11557.4|11555.2|11552.4|93
1654104260000|2022-06-01 17:24:20|11556.7|11553.9|11557.2|11554.4|11558.2|11555.4|11556.2|11553.4|20
1654104270000|2022-06-01 17:24:30|11557.5|11554.7|11563.2|11560.4|11563.2|11560.4|11557.5|11554.7|48
1654104280000|2022-06-01 17:24:40|11563|11560.2|11560.3|11557.5|11563|11560.2|11560|11557.2|54
1654104290000|2022-06-01 17:24:50|11560.8|11558|11563|11560.2|11563.5|11560.7|11558.3|11555.5|30
1654104300000|2022-06-01 17:25:00|11562.7|11559.9|11565.5|11562.7|11565.7|11562.9|11562.7|11559.9|35
1654104310000|2022-06-01 17:25:10|11566|11563.2|11566.2|11563.4|11568.7|11565.9|11563.2|11560.4|46
1654104320000|2022-06-01 17:25:20|11566|11563.2|11564.2|11561.4|11566.3|11563.5|11564.2|11561.4|12
1654104330000|2022-06-01 17:25:30|11565.2|11562.4|11563|11560.2|11565.7|11562.9|11562|11559.2|20
1654104340000|2022-06-01 17:25:40|11563.2|11560.4|11565.2|11562.4|11569.2|11566.4|11563.2|11560.4|36
1654104350000|2022-06-01 17:25:50|11565|11562.2|11567.7|11564.9|11569.2|11566.4|11564.7|11561.9|48
1654104360000|2022-06-01 17:26:00|11567.5|11564.7|11568.7|11565.9|11570.2|11567.4|11566.7|11563.9|14
1654104370000|2022-06-01 17:26:10|11568.2|11565.4|11574|11571.2|11576.3|11573.5|11567.2|11564.4|116
1654104380000|2022-06-01 17:26:20|11574.3|11571.5|11572.3|11569.5|11574.3|11571.5|11570.8|11568|26
1654104390000|2022-06-01 17:26:30|11572|11569.2|11570.5|11567.7|11572|11569.2|11568|11565.2|55
1654104400000|2022-06-01 17:26:40|11570.2|11567.4|11563.2|11560.4|11570.7|11567.9|11563.2|11560.4|25
1654104410000|2022-06-01 17:26:50|11564|11561.2|11558.7|11555.9|11564.5|11561.7|11558.2|11555.4|16
1654104420000|2022-06-01 17:27:00|11559.2|11556.4|11559.7|11556.9|11560.2|11557.4|11558.2|11555.4|122
1654104430000|2022-06-01 17:27:10|11560|11557.2|11558.7|11555.9|11560.2|11557.4|11558.2|11555.4|4
1654104440000|2022-06-01 17:27:20|11558.5|11555.7|11560.7|11557.9|11562.7|11559.9|11557.2|11554.4|27
1654104450000|2022-06-01 17:27:30|11561|11558.2|11561|11558.2|11562.7|11559.9|11560.7|11557.9|3
1654104460000|2022-06-01 17:27:40|11560.7|11557.9|11555.7|11552.9|11560.7|11557.9|11555.2|11552.4|26
1654104470000|2022-06-01 17:27:50|11556|11553.2|11557.7|11554.9|11559.2|11556.4|11556|11553.2|16
1654104480000|2022-06-01 17:28:00|11557.5|11554.7|11560.2|11557.4|11560.7|11557.9|11557.2|11554.4|20
1654104490000|2022-06-01 17:28:10|11560.5|11557.7|11561.7|11558.9|11562.2|11559.4|11559.7|11556.9|7
1654104500000|2022-06-01 17:28:20|11561.5|11558.7|11560.2|11557.4|11564.5|11561.7|11559.5|11556.7|34
1654104510000|2022-06-01 17:28:30|11561.2|11558.4|11561.7|11558.9|11562.2|11559.4|11558.7|11555.9|25
1654104520000|2022-06-01 17:28:40|11562|11559.2|11565|11562.2|11566.5|11563.7|11561.7|11558.9|62
1654104530000|2022-06-01 17:28:50|11564.7|11561.9|11561.2|11558.4|11564.7|11561.9|11560.7|11557.9|8
1654104540000|2022-06-01 17:29:00|11562.5|11559.7|11560.5|11557.7|11563.7|11560.9|11560|11557.2|11
1654104550000|2022-06-01 17:29:10|11559.7|11556.9|11560.7|11557.9|11563.2|11560.4|11559.7|11556.9|10
1654104560000|2022-06-01 17:29:20|11561|11558.2|11560.5|11557.7|11561.7|11558.9|11558.5|11555.7|15
1654104570000|2022-06-01 17:29:30|11560.2|11557.4|11556.5|11553.7|11560.5|11557.7|11556|11553.2|33
1654104580000|2022-06-01 17:29:40|11556.7|11553.9|11557.7|11554.9|11560.5|11557.7|11556|11553.2|19
1654104590000|2022-06-01 17:29:50|11556.9|11554.1|11561.2|11558.4|11561.3|11558.5|11556.9|11554.1|30
1654104600000|2022-06-01 17:30:00|11562.1|11558.1|11560.2|11557.4|11562.2|11559.4|11559.2|11556.4|20
1654104610000|2022-06-01 17:30:10|11560.5|11557.7|11560.5|11557.7|11561|11558.2|11559.5|11556.7|4
1654104620000|2022-06-01 17:30:20|11560.2|11557.4|11561.2|11558.4|11562.7|11559.9|11559.2|11556.4|32
1654104630000|2022-06-01 17:30:30|11560.5|11557.7|11564.2|11561.4|11564.7|11561.9|11559.7|11556.9|31
1654104640000|2022-06-01 17:30:40|11564.5|11561.7|11565.2|11562.4|11567.7|11564.9|11564.5|11561.7|18
1654104650000|2022-06-01 17:30:50|11566.2|11563.4|11562.7|11559.9|11566.5|11563.7|11562.7|11559.9|9
1654104660000|2022-06-01 17:31:00|11563.5|11560.7|11564.7|11561.9|11565.2|11562.4|11562|11559.2|25
1654104670000|2022-06-01 17:31:10|11564|11561.2|11565.5|11562.7|11568.5|11565.7|11563.7|11560.9|36
1654104680000|2022-06-01 17:31:20|11564.2|11561.4|11563.5|11560.7|11565.2|11562.4|11560.5|11557.7|24
1654104690000|2022-06-01 17:31:30|11563.2|11560.4|11562.2|11559.4|11563.2|11560.4|11561.2|11558.4|14
1654104700000|2022-06-01 17:31:40|11562|11559.2|11560.2|11557.4|11564.2|11561.4|11559.5|11556.7|16
1654104710000|2022-06-01 17:31:50|11559.7|11556.9|11560.7|11557.9|11561.5|11558.7|11559.2|11556.4|11
1654104720000|2022-06-01 17:32:00|11561.2|11558.4|11565.7|11562.9|11566|11563.2|11560.7|11557.9|15
1654104730000|2022-06-01 17:32:10|11564.9|11562.1|11563.2|11560.4|11564.9|11562.1|11562.7|11559.9|8
1654104740000|2022-06-01 17:32:20|11562.7|11559.9|11561.2|11558.4|11564.7|11561.9|11560.5|11557.7|13
1654104750000|2022-06-01 17:32:30|11561.5|11558.7|11561.2|11558.4|11562|11559.2|11557.2|11554.4|31
1654104760000|2022-06-01 17:32:40|11561.5|11558.7|11557.2|11554.4|11561.7|11558.9|11556.5|11553.7|30
1654104770000|2022-06-01 17:32:50|11557.5|11554.7|11558.7|11555.9|11559.7|11556.9|11556.4|11553.6|13
1654104780000|2022-06-01 17:33:00|11558.4|11555.6|11555.7|11552.9|11558.4|11555.6|11554|11551.2|33
1654104790000|2022-06-01 17:33:10|11556|11553.2|11555.7|11552.9|11556.2|11553.4|11553.7|11550.9|37
1654104800000|2022-06-01 17:33:20|11556.2|11553.4|11555.2|11552.4|11556.7|11553.9|11554.7|11551.9|7
1654104810000|2022-06-01 17:33:30|11554.7|11551.9|11554|11551.2|11555.2|11552.4|11553.2|11550.4|26
1654104820000|2022-06-01 17:33:40|11554.2|11551.4|11547.2|11544.4|11554.2|11551.4|11546.4|11543.6|34
1654104830000|2022-06-01 17:33:50|11547.4|11544.6|11546.2|11543.4|11547.7|11544.9|11544.2|11541.4|56
1654104840000|2022-06-01 17:34:00|11546.5|11543.7|11547.2|11544.4|11547.2|11544.4|11543.2|11540.4|34
1654104850000|2022-06-01 17:34:10|11546.9|11544.1|11548.7|11545.9|11550|11547.2|11546.9|11544.1|8
1654104860000|2022-06-01 17:34:20|11548.4|11545.6|11549.2|11546.4|11550|11547.2|11548.2|11545.4|23
1654104870000|2022-06-01 17:34:30|11548.9|11546.1|11548.7|11545.9|11550.5|11547.7|11547.4|11544.6|26
1654104880000|2022-06-01 17:34:40|11549.7|11546.9|11549.2|11546.4|11549.7|11546.9|11546.2|11543.4|22
1654104890000|2022-06-01 17:34:50|11548.4|11545.6|11546.7|11543.9|11550.2|11547.4|11546.7|11543.9|39
1654104900000|2022-06-01 17:35:00|11547.2|11544.4|11546.2|11543.4|11549.2|11546.4|11546.2|11543.4|9
1654104910000|2022-06-01 17:35:10|11546.5|11543.7|11556.7|11553.9|11557|11554.2|11546.5|11543.7|54
1654104920000|2022-06-01 17:35:20|11557|11554.2|11560.7|11557.9|11561.2|11558.4|11556.2|11553.4|75
1654104930000|2022-06-01 17:35:30|11561.2|11558.4|11561.2|11558.4|11561.2|11558.4|11557.2|11554.4|19
1654104940000|2022-06-01 17:35:40|11561.5|11558.7|11560.7|11557.9|11561.7|11558.9|11559.2|11556.3|71
1654104950000|2022-06-01 17:35:50|11561.2|11558.4|11557.5|11554.7|11561.2|11558.4|11554.7|11551.9|99
1654104960000|2022-06-01 17:36:00|11557.7|11554.9|11551.2|11548.4|11559.2|11556.4|11550.7|11547.9|170
1654104970000|2022-06-01 17:36:10|11550.9|11548.1|11551.2|11548.4|11552.2|11549.4|11550.7|11547.9|63
1654104980000|2022-06-01 17:36:20|11551.4|11548.6|11551.4|11548.6|11552.2|11549.4|11551.2|11548.4|3
1654104990000|2022-06-01 17:36:30|11552.2|11549.4|11550.2|11547.4|11552.2|11549.4|11550.2|11547.4|14
1654105000000|2022-06-01 17:36:40|11551|11548.2|11553.2|11550.4|11554.7|11551.9|11550.7|11547.9|58
1654105010000|2022-06-01 17:36:50|11552.7|11549.9|11552.2|11549.4|11552.7|11549.9|11551.2|11548.4|5
1654105020000|2022-06-01 17:37:00|11551.9|11549.1|11552.2|11549.4|11552.7|11549.9|11551.2|11548.4|19
1654105030000|2022-06-01 17:37:10|11551.9|11549.1|11544.7|11541.9|11551.9|11549.1|11543.2|11540.4|82
1654105040000|2022-06-01 17:37:20|11544.4|11541.6|11540.7|11537.9|11544.4|11541.6|11540.2|11537.4|49
1654105050000|2022-06-01 17:37:30|11540.4|11537.6|11543.2|11540.4|11543.7|11540.9|11539.2|11536.4|40
1654105060000|2022-06-01 17:37:40|11542.9|11540.1|11545.2|11542.4|11545.9|11543.1|11542.7|11539.9|8
1654105070000|2022-06-01 17:37:50|11544.9|11542.1|11550.7|11547.9|11550.7|11547.9|11544.9|11542.1|44
1654105080000|2022-06-01 17:38:00|11551.4|11548.6|11556.4|11553.6|11556.4|11553.6|11551.2|11548.4|52
1654105090000|2022-06-01 17:38:10|11556.7|11553.9|11552.4|11549.6|11556.7|11553.9|11551.7|11548.9|31
1654105100000|2022-06-01 17:38:20|11552.9|11550.1|11552.9|11550.1|11553.9|11551.1|11552.2|11549.4|11
1654105110000|2022-06-01 17:38:30|11552.2|11549.4|11556.4|11553.6|11556.7|11553.9|11552.2|11549.4|18
1654105120000|2022-06-01 17:38:40|11556.2|11553.4|11546.9|11544.1|11556.9|11554.1|11546.9|11544.1|43
1654105130000|2022-06-01 17:38:50|11546.1|11543.3|11545.6|11542.8|11546.1|11543.3|11543.1|11540.3|22
1654105140000|2022-06-01 17:39:00|11545.9|11543.1|11550.2|11547.4|11550.2|11547.4|11543.9|11541.1|84
1654105150000|2022-06-01 17:39:10|11550.4|11547.6|11549.7|11546.9|11551.2|11548.4|11549.4|11546.6|6
1654105160000|2022-06-01 17:39:20|11549.4|11546.6|11547.9|11545.1|11549.4|11546.6|11547.7|11544.9|17
1654105170000|2022-06-01 17:39:30|11548.2|11545.4|11544.7|11541.9|11548.2|11545.4|11544.7|11541.9|10
1654105180000|2022-06-01 17:39:40|11543.9|11541.1|11541.4|11538.6|11543.9|11541.1|11540.2|11537.4|18
1654105190000|2022-06-01 17:39:50|11541.7|11538.9|11541.7|11538.9|11542.7|11539.9|11541.1|11538.3|14
1654105200000|2022-06-01 17:40:00|11542.2|11539.4|11542.7|11539.9|11545.7|11542.9|11541.7|11538.9|30
1654105210000|2022-06-01 17:40:10|11541.9|11539.1|11541.2|11538.4|11542.7|11539.9|11540.7|11537.9|16
1654105220000|2022-06-01 17:40:20|11541.7|11538.9|11540.7|11537.9|11543.2|11540.4|11540.1|11537.3|14
1654105230000|2022-06-01 17:40:30|11541.2|11538.4|11540.4|11537.6|11541.7|11538.9|11539.4|11536.6|19
1654105240000|2022-06-01 17:40:40|11541.2|11538.4|11539.4|11536.6|11541.2|11538.4|11536.6|11533.8|194
1654105250000|2022-06-01 17:40:50|11539.2|11536.4|11539.7|11536.9|11541.2|11538.4|11538.9|11536.1|4
1654105260000|2022-06-01 17:41:00|11539.1|11536.3|11536.2|11533.4|11540.2|11537.4|11535.4|11532.6|14
1654105270000|2022-06-01 17:41:10|11536.1|11533.3|11534.9|11532.1|11538.4|11535.6|11534.4|11531.6|52
1654105280000|2022-06-01 17:41:20|11535.6|11532.8|11534.1|11531.3|11536.1|11533.3|11532.6|11529.8|45
1654105290000|2022-06-01 17:41:30|11533.9|11531.1|11533.1|11530.3|11533.9|11531.1|11532.1|11529.3|12
1654105300000|2022-06-01 17:41:40|11532.9|11530.1|11534.4|11531.6|11534.4|11531.6|11531.1|11528.3|16
1654105310000|2022-06-01 17:41:50|11534.1|11531.3|11530.4|11527.6|11534.4|11531.6|11530.1|11527.3|23
1654105320000|2022-06-01 17:42:00|11530.1|11527.3|11524.9|11522.1|11530.1|11527.3|11524.4|11521.6|80
1654105330000|2022-06-01 17:42:10|11525.4|11522.6|11528.6|11525.8|11529.9|11527.1|11525.4|11522.6|42
1654105340000|2022-06-01 17:42:20|11528.9|11526.1|11529.6|11526.8|11530.9|11528.1|11527.9|11525.1|12
1654105350000|2022-06-01 17:42:30|11529.9|11527.1|11530.4|11527.6|11530.4|11527.6|11527.6|11524.8|7
1654105360000|2022-06-01 17:42:40|11530.1|11527.3|11527.6|11524.8|11530.4|11527.6|11527.6|11524.8|16
1654105370000|2022-06-01 17:42:50|11527.9|11525.1|11529.6|11526.8|11530.4|11527.6|11527.9|11525.1|27
1654105380000|2022-06-01 17:43:00|11529.9|11527.1|11524.9|11522.1|11531.6|11528.8|11524.6|11521.8|70
1654105390000|2022-06-01 17:43:10|11524.6|11521.8|11517.6|11514.8|11524.6|11521.8|11516.3|11513.5|202
1654105400000|2022-06-01 17:43:20|11518.8|11516|11517.1|11514.3|11518.8|11516|11516.1|11513.3|37
1654105410000|2022-06-01 17:43:30|11517.6|11514.8|11517.6|11514.8|11518.1|11515.3|11516.1|11513.3|19
1654105420000|2022-06-01 17:43:40|11517.8|11515|11518.6|11515.8|11520.1|11517.3|11517.6|11514.8|14
1654105430000|2022-06-01 17:43:50|11518.8|11516|11514.1|11511.3|11519.3|11516.5|11513.8|11511|40
1654105440000|2022-06-01 17:44:00|11513.8|11511|11511.1|11508.3|11515.1|11512.3|11509.6|11506.8|76
1654105450000|2022-06-01 17:44:10|11511.5|11508.7|11503.8|11501|11512.1|11509.3|11503.3|11500.5|95
1654105460000|2022-06-01 17:44:20|11504|11501.2|11504|11501.2|11505.3|11502.5|11502.3|11499.5|67
1654105470000|2022-06-01 17:44:30|11503.5|11500.7|11503.5|11500.7|11508|11505.2|11503.3|11500.5|48
1654105480000|2022-06-01 17:44:40|11504|11501.2|11499.3|11496.5|11504.5|11501.7|11499.3|11496.5|62
1654105490000|2022-06-01 17:44:50|11499.5|11496.7|11497.3|11494.5|11499.8|11497|11495.3|11492.5|53
1654105500000|2022-06-01 17:45:00|11497|11494.2|11497.5|11494.7|11501.5|11498.7|11496.3|11493.5|69
1654105510000|2022-06-01 17:45:10|11497.3|11494.5|11499.5|11496.7|11501|11498.2|11496.5|11493.7|55
1654105520000|2022-06-01 17:45:20|11499.8|11497|11505.8|11503|11506.1|11503.3|11499.8|11497|87
1654105530000|2022-06-01 17:45:30|11506.6|11503.8|11505.6|11502.8|11508.3|11505.5|11504.8|11502|83
1654105540000|2022-06-01 17:45:40|11505.1|11502.3|11508.3|11505.5|11508.6|11505.8|11504|11501.2|36
1654105550000|2022-06-01 17:45:50|11508.6|11505.8|11510.8|11508|11511.8|11509|11508.6|11505.8|36
1654105560000|2022-06-01 17:46:00|11511.6|11508.8|11512.1|11509.3|11515.6|11512.8|11511.6|11508.8|60
1654105570000|2022-06-01 17:46:10|11512.3|11509.5|11504|11501.2|11512.8|11510|11503.5|11500.7|100
1654105580000|2022-06-01 17:46:20|11503.3|11500.5|11509.5|11506.7|11509.8|11507|11503.3|11500.5|31
1654105590000|2022-06-01 17:46:30|11509.3|11506.5|11506.5|11503.7|11509.3|11506.5|11505.3|11502.5|17
1654105600000|2022-06-01 17:46:40|11506.8|11504|11506|11503.2|11507.5|11504.7|11505.5|11502.7|17
1654105610000|2022-06-01 17:46:50|11505.8|11503|11506.5|11503.7|11506.5|11503.7|11504.5|11501.7|6
1654105620000|2022-06-01 17:47:00|11505.5|11502.7|11506|11503.2|11507|11504.2|11504.8|11502|22
1654105630000|2022-06-01 17:47:10|11506.5|11503.7|11506.5|11503.7|11507.8|11505|11506|11503.2|7
1654105640000|2022-06-01 17:47:20|11506.8|11504|11506.5|11503.7|11508.5|11505.7|11506.5|11503.7|14
1654105650000|2022-06-01 17:47:30|11506.8|11504|11506|11503.2|11508|11505.2|11506|11503.2|4
1654105660000|2022-06-01 17:47:40|11506.3|11503.5|11508|11505.2|11508|11505.2|11506|11503.2|24
1654105670000|2022-06-01 17:47:50|11508.3|11505.5|11504|11501.2|11508.5|11505.7|11503.8|11501|18
1654105680000|2022-06-01 17:48:00|11503|11500.2|11501.5|11498.7|11504|11501.2|11498.5|11495.7|116
1654105690000|2022-06-01 17:48:10|11501|11498.2|11499.3|11496.5|11501.5|11498.7|11496.3|11493.5|51
1654105700000|2022-06-01 17:48:20|11499|11496.2|11490|11487.2|11499|11496.2|11490|11487.2|64
1654105710000|2022-06-01 17:48:30|11489.2|11486.4|11498|11495.2|11498.5|11495.7|11488|11485.2|151
1654105720000|2022-06-01 17:48:40|11498.5|11495.7|11498.8|11496|11499.5|11496.7|11497|11494.2|30
1654105730000|2022-06-01 17:48:50|11498.5|11495.7|11498|11495.2|11501|11498.2|11497.5|11494.7|31
1654105740000|2022-06-01 17:49:00|11497.5|11494.7|11498.5|11495.7|11499.2|11496.4|11494.3|11491.5|39
1654105750000|2022-06-01 17:49:10|11499.2|11496.4|11502|11499.2|11502|11499.2|11497.5|11494.7|36
1654105760000|2022-06-01 17:49:20|11502.3|11499.5|11507.5|11504.7|11508.3|11505.5|11502|11499.2|68
1654105770000|2022-06-01 17:49:30|11507.2|11504.4|11505|11502.2|11507.5|11504.7|11504|11501.2|8
1654105780000|2022-06-01 17:49:40|11505.5|11502.7|11503|11500.2|11506.8|11504|11502.5|11499.7|106
1654105790000|2022-06-01 17:49:50|11502.5|11499.7|11497|11494.2|11504|11501.2|11497|11494.2|19
1654105800000|2022-06-01 17:50:00|11496.5|11493.7|11500.7|11497.9|11501.7|11498.9|11496|11493.2|49
1654105810000|2022-06-01 17:50:10|11501|11498.2|11497.5|11494.7|11501.8|11499|11497|11494.2|36
1654105820000|2022-06-01 17:50:20|11497|11494.2|11498.5|11495.7|11502.5|11499.7|11496.5|11493.7|86
1654105830000|2022-06-01 17:50:30|11498.7|11495.9|11488.5|11485.7|11499.1|11496.2|11488.5|11485.7|154
1654105840000|2022-06-01 17:50:40|11489.2|11486.4|11489.2|11486.4|11491|11488.2|11487|11484.2|84
1654105850000|2022-06-01 17:50:50|11489|11486.2|11493|11490.2|11493.2|11490.4|11489|11486.2|26
1654105860000|2022-06-01 17:51:00|11493.5|11490.7|11489.2|11486.4|11494.5|11491.7|11488.7|11485.9|30
1654105870000|2022-06-01 17:51:10|11489.7|11486.9|11489.2|11486.4|11489.7|11486.9|11486.4|11483.6|21
1654105880000|2022-06-01 17:51:20|11489.7|11486.9|11481.7|11478.9|11489.7|11486.9|11481.2|11478.4|105
1654105890000|2022-06-01 17:51:30|11481.4|11478.6|11472.4|11469.6|11481.4|11478.6|11472.4|11469.6|114
1654105900000|2022-06-01 17:51:40|11472.7|11469.9|11477.9|11475.1|11479.2|11476.4|11472.7|11469.9|44
1654105910000|2022-06-01 17:51:50|11477.4|11474.6|11471.4|11468.6|11477.4|11474.6|11468.2|11465.4|165
1654105920000|2022-06-01 17:52:00|11471.7|11468.9|11474.9|11472.1|11474.9|11472.1|11469.2|11466.4|56
1654105930000|2022-06-01 17:52:10|11475.3|11471.3|11471.9|11469.1|11476.2|11473.4|11471.2|11468.4|39
1654105940000|2022-06-01 17:52:20|11473.4|11470.6|11475.2|11472.4|11475.7|11472.9|11470.2|11467.4|149
1654105950000|2022-06-01 17:52:30|11475.7|11472.9|11477.4|11474.6|11477.4|11474.6|11474.4|11471.6|14
1654105960000|2022-06-01 17:52:40|11477.2|11474.4|11481.4|11478.6|11481.4|11478.6|11476.4|11473.6|63
1654105970000|2022-06-01 17:52:50|11481.2|11478.4|11469.2|11466.4|11481.4|11478.6|11469.2|11466.4|57
1654105980000|2022-06-01 17:53:00|11469.7|11466.9|11474.4|11471.6|11474.9|11472.1|11467.9|11465.1|44
1654105990000|2022-06-01 17:53:10|11473.9|11471.1|11479.4|11476.6|11480.4|11477.6|11471.9|11469.1|164
1654106000000|2022-06-01 17:53:20|11479.9|11477.1|11476.9|11474.1|11481.9|11479.1|11476.7|11473.9|60
1654106010000|2022-06-01 17:53:30|11477.2|11474.4|11455.9|11453.1|11477.9|11475.1|11454.4|11451.6|812
1654106020000|2022-06-01 17:53:40|11456.2|11453.4|11448.4|11445.6|11456.9|11454.1|11445.9|11443.1|238
1654106030000|2022-06-01 17:53:50|11448.1|11445.3|11445.6|11442.8|11448.9|11446.1|11444.4|11441.6|108
1654106040000|2022-06-01 17:54:00|11446.2|11443.4|11455.4|11452.6|11456.2|11453.4|11444.6|11441.8|99
1654106050000|2022-06-01 17:54:10|11454.9|11452.1|11455.4|11452.6|11459.9|11457.1|11454.4|11451.6|114
1654106060000|2022-06-01 17:54:20|11455.7|11452.9|11451.9|11449.1|11457.2|11454.4|11451.4|11448.6|64
1654106070000|2022-06-01 17:54:30|11452.2|11449.4|11453.2|11450.4|11456.7|11453.9|11452.2|11449.4|30
1654106080000|2022-06-01 17:54:40|11453.4|11450.6|11449.4|11446.6|11455.4|11452.6|11448.4|11445.6|53
1654106090000|2022-06-01 17:54:50|11449.9|11447.1|11450.9|11448.1|11451.2|11448.4|11448.4|11445.6|38
1654106100000|2022-06-01 17:55:00|11450.4|11447.6|11452.9|11450.1|11455.4|11452.6|11448.4|11445.6|78
1654106110000|2022-06-01 17:55:10|11452.7|11449.9|11456.9|11454.1|11460.4|11457.6|11452.7|11449.9|101
1654106120000|2022-06-01 17:55:20|11456.6|11453.8|11459.9|11457.1|11459.9|11457.1|11453.2|11450.4|114
1654106130000|2022-06-01 17:55:30|11459.6|11456.8|11459.2|11456.4|11460.4|11457.6|11457.9|11455.1|19
1654106140000|2022-06-01 17:55:40|11459.7|11456.9|11468.9|11466.1|11469.9|11467.1|11459.4|11456.6|237
1654106150000|2022-06-01 17:55:50|11468.7|11465.9|11465.4|11462.6|11469.4|11466.6|11465.4|11462.6|21
1654106160000|2022-06-01 17:56:00|11465.2|11462.4|11457.4|11454.6|11465.2|11462.4|11456.4|11453.6|73
1654106170000|2022-06-01 17:56:10|11457.7|11454.9|11453.6|11450.8|11460.4|11457.6|11451.4|11448.6|69
1654106180000|2022-06-01 17:56:20|11453.4|11450.6|11451.6|11448.8|11453.6|11450.8|11450.6|11447.8|44
1654106190000|2022-06-01 17:56:30|11451.4|11448.6|11451.9|11449.1|11451.9|11449.1|11446.9|11444.1|132
1654106200000|2022-06-01 17:56:40|11451.4|11448.6|11452.2|11449.4|11452.7|11449.6|11448.4|11445.6|15
1654106210000|2022-06-01 17:56:50|11452.4|11449.6|11448.9|11446.1|11452.9|11450.1|11447.9|11445.1|58
1654106220000|2022-06-01 17:57:00|11448.4|11445.6|11454.9|11452.1|11454.9|11452.1|11448.4|11445.6|43
1654106230000|2022-06-01 17:57:10|11454.4|11451.6|11451.4|11448.6|11454.9|11452.1|11450.6|11447.8|42
1654106240000|2022-06-01 17:57:20|11451.6|11448.8|11451.9|11449.1|11453.1|11450.3|11448.4|11445.6|70
1654106250000|2022-06-01 17:57:30|11451.4|11448.6|11450.1|11447.3|11451.6|11448.8|11449.1|11446.3|14
1654106260000|2022-06-01 17:57:40|11449.1|11446.3|11447.4|11444.6|11449.1|11446.3|11445.4|11442.6|68
1654106270000|2022-06-01 17:57:50|11447.8|11445|11451.4|11448.6|11452.4|11449.6|11447.8|11445|62
1654106280000|2022-06-01 17:58:00|11451.9|11449.1|11460.6|11457.8|11461.9|11459.1|11451.9|11449.1|120
1654106290000|2022-06-01 17:58:10|11460.9|11458.1|11459.9|11457.1|11462.4|11459.6|11457.4|11454.6|24
1654106300000|2022-06-01 17:58:20|11459.3|11456.5|11455.4|11452.6|11459.3|11456.5|11454.3|11451.5|73
1654106310000|2022-06-01 17:58:30|11455.6|11452.8|11459.6|11456.8|11462.4|11459.6|11455.6|11452.8|94
1654106320000|2022-06-01 17:58:40|11460.4|11457.6|11457.9|11455.1|11463.4|11460.6|11457.6|11454.8|67
1654106330000|2022-06-01 17:58:50|11457.6|11454.8|11456.1|11453.3|11457.6|11454.8|11453.1|11450.3|45
1654106340000|2022-06-01 17:59:00|11457.1|11454.3|11459.1|11456.3|11461.6|11458.8|11457.1|11454.3|38
1654106350000|2022-06-01 17:59:10|11458.8|11456|11455.9|11453.1|11458.8|11456|11454.1|11451.3|37
1654106360000|2022-06-01 17:59:20|11456.1|11453.3|11452.9|11450.1|11457.4|11454.6|11451.4|11448.6|46
1654106370000|2022-06-01 17:59:30|11452.8|11450|11454.1|11451.3|11455.8|11453|11451.1|11448.3|40
1654106380000|2022-06-01 17:59:40|11453.6|11450.8|11455.3|11452.5|11458.3|11455.5|11452.8|11450|46
1654106390000|2022-06-01 17:59:50|11455.6|11452.8|11453.8|11451|11456.3|11453.5|11450.6|11447.8|79
1654106400000|2022-06-01 18:00:00|11453.3|11450.5|11448.6|11445.8|11453.4|11450.6|11445.8|11443|60
1654106410000|2022-06-01 18:00:10|11448.8|11446|11449.8|11447|11450.3|11447.5|11445.3|11442.5|61
1654106420000|2022-06-01 18:00:20|11449.6|11446.8|11455.8|11453|11456.6|11453.8|11449.3|11446.5|69
1654106430000|2022-06-01 18:00:30|11455.6|11452.8|11451.3|11448.5|11455.6|11452.8|11449.1|11446.3|41
1654106440000|2022-06-01 18:00:40|11451.6|11448.8|11446.8|11444|11451.8|11449|11446.3|11443.5|35
1654106450000|2022-06-01 18:00:50|11447.1|11444.3|11434.8|11432|11447.4|11444.6|11432.8|11430|237
1654106460000|2022-06-01 18:01:00|11436.1|11433.3|11447.8|11445|11449.3|11446.5|11434.6|11431.8|185
1654106470000|2022-06-01 18:01:10|11448.4|11445.6|11470.4|11467.6|11472.7|11469.9|11447.3|11444.5|667
1654106480000|2022-06-01 18:01:20|11470.1|11467.3|11475.4|11472.6|11477.1|11474.3|11468.6|11465.8|154
1654106490000|2022-06-01 18:01:30|11475.1|11472.3|11471.4|11468.6|11475.4|11472.6|11470.1|11467.3|55
1654106500000|2022-06-01 18:01:40|11471.1|11468.3|11478.4|11475.6|11481.9|11479.1|11470.9|11468.1|116
1654106510000|2022-06-01 18:01:50|11479.1|11476.3|11478.9|11476.1|11480.1|11477.3|11474.4|11471.6|74
1654106520000|2022-06-01 18:02:00|11479.1|11476.3|11473.4|11470.6|11479.1|11476.3|11473.4|11470.6|42
1654106530000|2022-06-01 18:02:10|11473.1|11470.3|11482.9|11480.1|11487.5|11483.6|11473.1|11470.3|63
1654106540000|2022-06-01 18:02:20|11482.6|11479.8|11480.6|11477.8|11488.5|11485.1|11480.4|11477.6|114
1654106550000|2022-06-01 18:02:30|11480.9|11478.1|11485.6|11482.8|11490.6|11487.8|11480.1|11477.3|65
1654106560000|2022-06-01 18:02:40|11485.9|11483.1|11483.1|11480.3|11486.6|11483.8|11481.9|11479.1|158
1654106570000|2022-06-01 18:02:50|11482.9|11480.1|11480.4|11477.6|11482.9|11480.1|11476.6|11473.8|77
1654106580000|2022-06-01 18:03:00|11479.4|11476.6|11476.4|11473.6|11482.1|11479.3|11471.9|11469.1|176
1654106590000|2022-06-01 18:03:10|11475.8|11473|11474.6|11471.8|11475.9|11473.1|11470.1|11467.3|68
1654106600000|2022-06-01 18:03:20|11474.9|11472.1|11469.1|11466.3|11474.9|11472.1|11463.4|11460.6|89
1654106610000|2022-06-01 18:03:30|11468.9|11466.1|11462.3|11459.5|11468.9|11466.1|11460.1|11457.3|43
1654106620000|2022-06-01 18:03:40|11462.6|11459.8|11461.3|11458.5|11463.8|11461|11460.3|11457.5|30
1654106630000|2022-06-01 18:03:50|11462.3|11459.5|11459.8|11457|11462.8|11460|11457.1|11454.3|87
1654106640000|2022-06-01 18:04:00|11459.6|11456.8|11456.6|11453.8|11462.8|11460|11454.6|11451.8|51
1654106650000|2022-06-01 18:04:10|11456.3|11453.5|11451.8|11449|11456.8|11454|11450.8|11448|126
1654106660000|2022-06-01 18:04:20|11452.3|11449.5|11443.8|11441|11452.8|11450|11441.8|11439|57
1654106670000|2022-06-01 18:04:30|11443.6|11440.8|11439.8|11437|11443.8|11441|11436.8|11434|96
1654106680000|2022-06-01 18:04:40|11438.1|11435.3|11438.6|11435.8|11439.8|11437|11436.1|11433.3|66
1654106690000|2022-06-01 18:04:50|11438.8|11436|11441.8|11439|11444.8|11442|11438.8|11436|76
1654106700000|2022-06-01 18:05:00|11442.6|11439.8|11437.8|11435|11442.8|11440|11434.3|11431.5|150
1654106710000|2022-06-01 18:05:10|11437.3|11434.5|11438.3|11435.5|11440.1|11437.3|11435.1|11432.3|49
1654106720000|2022-06-01 18:05:20|11438.8|11436|11438.3|11435.5|11442.3|11439.5|11437.1|11434.3|23
1654106730000|2022-06-01 18:05:30|11438.6|11435.8|11432.8|11430|11440.3|11437.5|11432.3|11429.5|38
1654106740000|2022-06-01 18:05:40|11432.6|11429.8|11432.3|11429.5|11436.7|11433.5|11432.3|11429.5|32
1654106750000|2022-06-01 18:05:50|11432|11429.2|11434.8|11432|11435.8|11433|11429|11426.2|127
1654106760000|2022-06-01 18:06:00|11435.6|11432.8|11442.8|11440|11446.8|11444|11434.8|11432|79
1654106770000|2022-06-01 18:06:10|11440.1|11437.3|11444.3|11441.5|11445.6|11442.8|11438.8|11436|57
1654106780000|2022-06-01 18:06:20|11444|11441.2|11443.3|11440.5|11445.3|11442.5|11442.5|11439.7|25
1654106790000|2022-06-01 18:06:30|11442.8|11440|11435.3|11432.5|11443|11440.2|11434|11431.2|38
1654106800000|2022-06-01 18:06:40|11434.5|11431.7|11435.6|11432.8|11436.3|11433.5|11431.8|11429|96
1654106810000|2022-06-01 18:06:50|11435.8|11433|11435.3|11432.5|11437.3|11434.5|11434.3|11431.5|25
1654106820000|2022-06-01 18:07:00|11435|11432.2|11431.8|11429|11439.3|11436.5|11431.8|11429|41
1654106830000|2022-06-01 18:07:10|11432.1|11429.3|11429.3|11426.5|11432.3|11429.5|11428.5|11425.7|93
1654106840000|2022-06-01 18:07:20|11430.3|11427.5|11428|11425.2|11432.3|11429.5|11424.5|11421.7|318
1654106850000|2022-06-01 18:07:30|11428.3|11425.5|11428.8|11426|11428.8|11426|11425.8|11423|50
1654106860000|2022-06-01 18:07:40|11428.5|11425.7|11429.8|11427|11429.8|11427|11425.3|11422.5|34
1654106870000|2022-06-01 18:07:50|11430.6|11427.8|11432.3|11429.5|11433.5|11430.7|11429.8|11427|47
1654106880000|2022-06-01 18:08:00|11431.5|11428.7|11428.5|11425.7|11433.3|11430.5|11428.5|11425.7|313
1654106890000|2022-06-01 18:08:10|11428.3|11425.5|11424.3|11421.5|11428.5|11425.7|11423|11420.2|108
1654106900000|2022-06-01 18:08:20|11424.5|11421.7|11416.8|11414|11425.8|11423|11415.3|11412.5|97
1654106910000|2022-06-01 18:08:30|11416.5|11413.7|11418.3|11415.5|11422.8|11420|11412|11409.2|591
1654106920000|2022-06-01 18:08:40|11417.8|11415|11408.8|11406|11418.3|11415.5|11406.8|11404|181
1654106930000|2022-06-01 18:08:50|11408.3|11405.5|11413.5|11410.7|11418.3|11415.5|11407.8|11405|162
1654106940000|2022-06-01 18:09:00|11413.2|11410.4|11416.8|11414|11418.5|11415.7|11412|11409.2|89
1654106950000|2022-06-01 18:09:10|11417.3|11414.5|11418.3|11415.5|11418.5|11415.7|11416.5|11413.7|51
1654106960000|2022-06-01 18:09:20|11418|11415.2|11429|11426.2|11429.5|11426.7|11417.8|11415|104
1654106970000|2022-06-01 18:09:30|11429.3|11426.5|11432.5|11429.7|11440.3|11437.5|11429.3|11426.5|337
1654106980000|2022-06-01 18:09:40|11432.8|11430|11428.3|11425.5|11436.3|11433.5|11428.3|11425.5|34
1654106990000|2022-06-01 18:09:50|11428.5|11425.7|11433.8|11431|11434|11431.2|11428.3|11425.5|55
1654107000000|2022-06-01 18:10:00|11433.5|11430.7|11431|11428.2|11434.8|11432|11428.8|11426|57
1654107010000|2022-06-01 18:10:10|11430.8|11428|11426.8|11424|11430.8|11428|11425|11422.2|101
1654107020000|2022-06-01 18:10:20|11425.8|11423|11426.3|11423.5|11428.8|11426|11424.3|11421.5|23
1654107030000|2022-06-01 18:10:30|11426|11423.2|11428.8|11426|11429.8|11427|11425.3|11422.5|67
1654107040000|2022-06-01 18:10:40|11430.3|11427.5|11422.8|11420|11430.5|11427.7|11422|11419.2|45
1654107050000|2022-06-01 18:10:50|11422.5|11419.7|11418|11415.2|11423.3|11420.5|11414.3|11411.5|46
1654107060000|2022-06-01 18:11:00|11417.8|11415|11410.3|11407.5|11417.8|11415|11407.3|11404.5|515
1654107070000|2022-06-01 18:11:10|11410.5|11407.7|11412.8|11410|11412.8|11410|11409.3|11406.5|52
1654107080000|2022-06-01 18:11:20|11411.3|11408.5|11405.8|11403|11411.3|11408.5|11404.8|11402|83
1654107090000|2022-06-01 18:11:30|11406.3|11403.5|11405.3|11402.5|11406.3|11403.5|11404.2|11401.4|43
1654107100000|2022-06-01 18:11:40|11405|11402.2|11407.8|11405|11408.8|11406|11404.5|11401.7|93
1654107110000|2022-06-01 18:11:50|11408|11405.2|11406|11403.2|11408.3|11405.5|11403.8|11401|83
1654107120000|2022-06-01 18:12:00|11405.5|11402.7|11406.5|11403.7|11409.5|11406.7|11399.2|11396.4|254
1654107130000|2022-06-01 18:12:10|11406.2|11403.4|11404|11401.2|11406.2|11403.4|11402.7|11399.9|126
1654107140000|2022-06-01 18:12:20|11403.7|11400.9|11406.2|11403.4|11409.7|11406.9|11403.2|11400.4|56
1654107150000|2022-06-01 18:12:30|11406.8|11404|11398.5|11395.7|11407.5|11404.7|11396.2|11393.4|138
1654107160000|2022-06-01 18:12:40|11398.2|11395.4|11392.7|11389.9|11398.7|11395.9|11390.2|11387.4|212
1654107170000|2022-06-01 18:12:50|11392.2|11389.4|11388.2|11385.4|11392.2|11389.4|11383|11380.2|567
1654107180000|2022-06-01 18:13:00|11387.7|11384.9|11387.2|11384.4|11388.2|11385.4|11382.7|11379.9|270
1654107190000|2022-06-01 18:13:10|11390|11387.2|11389.2|11386.4|11392|11389.2|11385.7|11382.9|157
1654107200000|2022-06-01 18:13:20|11389.5|11386.7|11392.2|11389.4|11392.2|11389.4|11386.5|11383.7|36
1654107210000|2022-06-01 18:13:30|11391.7|11388.9|11391.7|11388.9|11393.2|11390.4|11391.2|11388.4|27
1654107220000|2022-06-01 18:13:40|11391.5|11388.7|11386.2|11383.4|11392.2|11389.4|11386.2|11383.4|30
1654107230000|2022-06-01 18:13:50|11386.5|11383.7|11386.7|11383.9|11387.2|11384.4|11383.2|11380.4|46
1654107240000|2022-06-01 18:14:00|11386.5|11383.7|11379.7|11376.9|11386.7|11383.9|11378.5|11375.7|168
1654107250000|2022-06-01 18:14:10|11380.5|11377.7|11378.2|11375.4|11383.2|11380.4|11377.7|11374.9|319
1654107260000|2022-06-01 18:14:20|11377.7|11374.9|11374.5|11371.7|11378.7|11375.9|11369.7|11366.9|170
1654107270000|2022-06-01 18:14:30|11374.2|11371.4|11380.7|11377.9|11380.7|11377.9|11372.2|11369.4|109
1654107280000|2022-06-01 18:14:40|11381|11378.2|11382.7|11379.9|11383.7|11380.9|11379|11376.2|120
1654107290000|2022-06-01 18:14:50|11382.2|11379.4|11393.2|11390.4|11393.2|11390.4|11380.5|11377.7|159
1654107300000|2022-06-01 18:15:00|11392.7|11389.9|11404.7|11401.9|11405.2|11402.4|11389.2|11386.4|176
1654107310000|2022-06-01 18:15:10|11405.2|11402.4|11402.7|11399.9|11405.2|11402.4|11399.2|11396.4|91
1654107320000|2022-06-01 18:15:20|11403.7|11400.9|11411.7|11408.9|11412.3|11409.5|11403.2|11400.4|114
1654107330000|2022-06-01 18:15:30|11411.5|11408.7|11409.5|11406.7|11412.5|11409.7|11404.7|11401.9|183
1654107340000|2022-06-01 18:15:40|11409.7|11406.9|11404|11401.2|11412.5|11409.7|11400.5|11397.7|167
1654107350000|2022-06-01 18:15:50|11403.7|11400.9|11399.7|11396.9|11404.7|11401.9|11399|11396.2|55
1654107360000|2022-06-01 18:16:00|11399.4|11396.6|11401.7|11398.9|11401.7|11398.9|11395.8|11393|88
1654107370000|2022-06-01 18:16:10|11401.2|11398.4|11393.9|11391.1|11401.7|11398.9|11390.7|11387.9|150
1654107380000|2022-06-01 18:16:20|11393.7|11390.9|11396.7|11393.9|11398|11394.9|11393.2|11390.4|80
1654107390000|2022-06-01 18:16:30|11397.5|11394.7|11395.9|11393.1|11399.5|11396.7|11395.2|11392.4|72
1654107400000|2022-06-01 18:16:40|11396.2|11393.4|11392.7|11389.9|11399.2|11396.4|11392.7|11389.9|57
1654107410000|2022-06-01 18:16:50|11393.2|11390.4|11397.2|11394.4|11398.7|11395.9|11390.2|11387.4|45
1654107420000|2022-06-01 18:17:00|11397.7|11394.9|11399|11396.2|11404|11401.2|11396.2|11393.4|106
1654107430000|2022-06-01 18:17:10|11398.7|11395.9|11391.2|11388.4|11398.7|11395.9|11391|11388.2|39
1654107440000|2022-06-01 18:17:20|11390.7|11387.9|11392.5|11389.7|11393.5|11390.7|11385.5|11382.7|74
1654107450000|2022-06-01 18:17:30|11392.7|11389.9|11389.2|11386.4|11392.7|11389.9|11388.5|11385.7|25
1654107460000|2022-06-01 18:17:40|11389.5|11386.7|11387.7|11384.9|11389.5|11386.7|11385|11382.2|68
1654107470000|2022-06-01 18:17:50|11387.4|11384.6|11384.9|11382.1|11388.7|11385.9|11384.7|11381.9|82
1654107480000|2022-06-01 18:18:00|11385.2|11382.4|11390.2|11387.4|11390.2|11387.4|11384.9|11382.1|54
1654107490000|2022-06-01 18:18:10|11390|11387.2|11388.2|11385.4|11391.7|11388.9|11388.2|11385.4|20
1654107500000|2022-06-01 18:18:20|11387.2|11384.4|11384.4|11381.6|11389.2|11386.4|11384.4|11381.6|14
1654107510000|2022-06-01 18:18:30|11384.7|11381.9|11379.4|11376.6|11384.7|11381.9|11379.4|11376|96
1654107520000|2022-06-01 18:18:40|11379.7|11376.9|11385.7|11382.9|11390.4|11387.6|11376.9|11374.1|592
1654107530000|2022-06-01 18:18:50|11385.4|11382.6|11378.7|11375.9|11385.4|11382.6|11377.7|11374.9|249
1654107540000|2022-06-01 18:19:00|11378.2|11375.4|11379.9|11377.1|11381.2|11378.4|11375.7|11372.9|73
1654107550000|2022-06-01 18:19:10|11380.2|11377.4|11367.4|11364.6|11380.2|11377.4|11365.2|11362.2|412
1654107560000|2022-06-01 18:19:20|11367.1|11364.3|11369.7|11366.9|11374.2|11371.4|11365.7|11362.9|184
1654107570000|2022-06-01 18:19:30|11370.4|11367.6|11376.7|11373.9|11377.2|11374.4|11369.7|11366.9|87
1654107580000|2022-06-01 18:19:40|11376.4|11373.6|11371.7|11368.9|11376.7|11373.9|11370.7|11367.9|56
1654107590000|2022-06-01 18:19:50|11371.4|11368.6|11374.7|11371.9|11374.9|11372.1|11368.9|11366.1|98
1654107600000|2022-06-01 18:20:00|11375.2|11372.4|11383.2|11380.4|11384.2|11381.4|11375.2|11372.4|82
1654107610000|2022-06-01 18:20:10|11382.9|11380.1|11371.7|11368.9|11384.2|11381.4|11370.7|11367.9|117
1654107620000|2022-06-01 18:20:20|11371.4|11368.6|11372.4|11369.6|11374.7|11371.9|11370.4|11367.6|96
1654107630000|2022-06-01 18:20:30|11372.7|11369.9|11376.6|11373.8|11378.1|11375.3|11372.7|11369.9|120
1654107640000|2022-06-01 18:20:40|11376.1|11373.3|11374.6|11371.8|11376.4|11373.6|11372.1|11369.3|50
1654107650000|2022-06-01 18:20:50|11373.4|11370.6|11372.1|11369.3|11376.6|11373.8|11371.6|11368.8|72
1654107660000|2022-06-01 18:21:00|11371.1|11368.3|11376.1|11373.3|11376.6|11373.8|11369.4|11366.6|143
1654107670000|2022-06-01 18:21:10|11376.4|11373.6|11377.7|11374.9|11382.1|11379.1|11376.4|11373.6|98
1654107680000|2022-06-01 18:21:20|11377.4|11374.6|11376.4|11373.6|11379.9|11377.1|11375.2|11372.4|47
1654107690000|2022-06-01 18:21:30|11376.2|11373.4|11379.4|11376.6|11380.2|11377.4|11373.6|11370.8|102
1654107700000|2022-06-01 18:21:40|11379.2|11376.4|11376.4|11373.6|11380.4|11377.6|11374.4|11371.6|38
1654107710000|2022-06-01 18:21:50|11376.2|11373.4|11371.7|11368.9|11376.2|11373.4|11371.7|11368.9|27
1654107720000|2022-06-01 18:22:00|11372.7|11369.9|11371.9|11369.1|11373.8|11370.9|11371.2|11368.4|41
1654107730000|2022-06-01 18:22:10|11371.7|11368.9|11379.7|11376.9|11380.2|11377.4|11371.4|11368.6|66
1654107740000|2022-06-01 18:22:20|11379.4|11376.6|11391.4|11388.6|11393.9|11391.1|11377.9|11375.1|189
1654107750000|2022-06-01 18:22:30|11389.9|11387.1|11385.4|11382.6|11389.9|11387.1|11384.9|11382.1|140
1654107760000|2022-06-01 18:22:40|11385.7|11382.9|11385.7|11382.9|11388.2|11385.4|11383.4|11380.6|35
1654107770000|2022-06-01 18:22:50|11386.2|11383.4|11385.2|11382.4|11386.7|11383.9|11384.4|11381.6|34
1654107780000|2022-06-01 18:23:00|11384.9|11382.1|11392.2|11389.4|11393.9|11391.1|11381.7|11378.9|189
1654107790000|2022-06-01 18:23:10|11391.9|11389.1|11387.7|11384.9|11394.2|11391.4|11387.7|11384.9|59
1654107800000|2022-06-01 18:23:20|11387.1|11384.3|11398.7|11395.9|11399.4|11396.6|11387.1|11384.3|48
1654107810000|2022-06-01 18:23:30|11397.6|11394.8|11411.7|11408.9|11412.9|11410.1|11393.2|11390.4|389
1654107820000|2022-06-01 18:23:40|11411.9|11409.1|11406.7|11403.9|11413.4|11410.6|11406.2|11403.4|97
1654107830000|2022-06-01 18:23:50|11407.7|11404.9|11407.2|11404.4|11411.2|11408.4|11405.9|11403.1|107
1654107840000|2022-06-01 18:24:00|11407.4|11404.6|11397.2|11394.4|11408.2|11405.4|11396.2|11393.4|139
1654107850000|2022-06-01 18:24:10|11396.4|11393.6|11396.4|11393.6|11397.4|11394.6|11392.4|11389.6|66
1654107860000|2022-06-01 18:24:20|11396.7|11393.9|11398.9|11396.1|11400.7|11397.9|11395.7|11392.9|102
1654107870000|2022-06-01 18:24:30|11398.7|11395.9|11401.7|11398.9|11409|11406.2|11397.7|11394.9|129
1654107880000|2022-06-01 18:24:40|11402.2|11399.4|11403.7|11400.9|11405.7|11402.9|11398.2|11395|77
1654107890000|2022-06-01 18:24:50|11403.4|11400.6|11400.2|11397.4|11403.9|11401.1|11396.2|11393.4|56
1654107900000|2022-06-01 18:25:00|11399.7|11396.9|11392.4|11389.6|11401.7|11398.9|11388.4|11385.6|150
1654107910000|2022-06-01 18:25:10|11392.2|11389.4|11392.7|11389.9|11399.2|11396.4|11386.4|11383.6|145
1654107920000|2022-06-01 18:25:20|11393.2|11390.4|11391.1|11388.3|11394.1|11391.3|11389.1|11386.3|77
1654107930000|2022-06-01 18:25:30|11391.4|11388.6|11392.6|11389.8|11397.6|11394.8|11391.4|11388.6|106
1654107940000|2022-06-01 18:25:40|11392.4|11389.6|11393.9|11391.1|11393.9|11391.1|11384.9|11382.1|134
1654107950000|2022-06-01 18:25:50|11393.6|11390.8|11395.4|11392.6|11397.7|11394.8|11392.6|11389.8|120
1654107960000|2022-06-01 18:26:00|11395.1|11392.3|11397.1|11394.3|11404|11401.1|11394.6|11391.8|134
1654107970000|2022-06-01 18:26:10|11397.4|11394.6|11402.1|11399.3|11402.4|11399.6|11391.9|11389.1|75
1654107980000|2022-06-01 18:26:20|11401.6|11398.8|11400.6|11397.8|11404.7|11401.6|11399.6|11396.8|112
1654107990000|2022-06-01 18:26:30|11400.9|11398.1|11405.1|11402.3|11407.1|11404.3|11400.9|11398.1|85
1654108000000|2022-06-01 18:26:40|11404.9|11402.1|11394.6|11391.8|11404.9|11402.1|11393.4|11390.6|102
1654108010000|2022-06-01 18:26:50|11394.9|11392.1|11392.6|11389.8|11398.1|11395.3|11390.6|11387.8|87
1654108020000|2022-06-01 18:27:00|11393.2|11390.4|11394.6|11391.8|11395.1|11392.3|11388.6|11385.8|146
1654108030000|2022-06-01 18:27:10|11395.1|11392.3|11401.1|11398.3|11401.1|11398.3|11395.1|11392.3|201
1654108040000|2022-06-01 18:27:20|11400.6|11397.8|11397.6|11394.8|11400.6|11397.8|11393.8|11391|89
1654108050000|2022-06-01 18:27:30|11398.4|11395.6|11390.6|11387.8|11400.4|11397.3|11390.6|11387.8|214
1654108060000|2022-06-01 18:27:40|11391.1|11388.3|11389.3|11386.5|11393.6|11390.8|11386.1|11383.3|119
1654108070000|2022-06-01 18:27:50|11388.8|11386|11383.3|11380.5|11391.6|11388.8|11380.1|11377.3|200
1654108080000|2022-06-01 18:28:00|11382.6|11379.8|11390.3|11387.5|11394.6|11391.8|11382.6|11379.8|290
1654108090000|2022-06-01 18:28:10|11390.1|11387.3|11397.7|11394.9|11401.9|11399.1|11390.1|11387.3|314
1654108100000|2022-06-01 18:28:20|11397.9|11395.1|11405.9|11403.1|11408.9|11406.1|11397.7|11394.9|425
1654108110000|2022-06-01 18:28:30|11406.2|11403.4|11402.2|11399.4|11406.2|11403.4|11399.2|11396.4|299
1654108120000|2022-06-01 18:28:40|11403.2|11400.4|11405|11402.2|11411|11408.2|11401.6|11398.8|576
1654108130000|2022-06-01 18:28:50|11405.2|11402.4|11405.2|11402.4|11406.2|11403.4|11400.5|11397.7|273
1654108140000|2022-06-01 18:29:00|11404.5|11401.7|11407.5|11404.7|11409|11406.2|11404.5|11401.7|276
1654108150000|2022-06-01 18:29:10|11407.2|11404.4|11411.2|11408.4|11411.5|11408.7|11403.7|11400.9|337
1654108160000|2022-06-01 18:29:20|11411.7|11408.9|11409.2|11406.4|11418.7|11415.9|11407.2|11404.4|497
1654108170000|2022-06-01 18:29:30|11408.7|11405.9|11409.7|11406.9|11413.4|11410.6|11408.4|11405.6|402
1654108180000|2022-06-01 18:29:40|11410.4|11407.6|11414.7|11411.9|11417.2|11414.4|11410.2|11407.4|334
1654108190000|2022-06-01 18:29:50|11414.9|11412.1|11412.7|11409.9|11417.7|11414.9|11409.4|11406.6|443
1654108200000|2022-06-01 18:30:00|11412.2|11409.4|11411.9|11409.1|11414.9|11412.1|11403.1|11400.3|287
1654108210000|2022-06-01 18:30:10|11412.2|11409.4|11409.9|11407.1|11414.2|11411.4|11408.4|11405.6|115
1654108220000|2022-06-01 18:30:20|11409.6|11406.8|11409.4|11406.6|11411.4|11408.6|11408.1|11405.3|85
1654108230000|2022-06-01 18:30:30|11409.1|11406.3|11412.9|11410.1|11413.9|11411.1|11408.1|11405.3|49
1654108240000|2022-06-01 18:30:40|11413.4|11410.6|11411.9|11409.1|11415.6|11412.8|11411.9|11409.1|65
1654108250000|2022-06-01 18:30:50|11412.1|11409.3|11410.6|11407.8|11412.6|11409.8|11409.6|11406.8|13
1654108260000|2022-06-01 18:31:00|11411.1|11408.3|11410.4|11407.6|11413.6|11410.8|11409.4|11406.5|74
1654108270000|2022-06-01 18:31:10|11410.6|11407.8|11407.1|11404.3|11410.6|11407.8|11406.9|11404.1|33
1654108280000|2022-06-01 18:31:20|11406.4|11403.6|11406.4|11403.6|11408.5|11405.6|11405.9|11403.1|31
1654108290000|2022-06-01 18:31:30|11406.1|11403.3|11402.1|11399.3|11406.1|11403.3|11401.9|11399.1|72
1654108300000|2022-06-01 18:31:40|11401.9|11399.1|11405.2|11402.4|11405.2|11402.4|11400.1|11397.3|150
1654108310000|2022-06-01 18:31:50|11406.4|11403.6|11406.2|11403.4|11406.4|11403.6|11405.2|11402.4|28
1654108320000|2022-06-01 18:32:00|11405.7|11402.9|11397.9|11395.1|11406.2|11403.4|11397.4|11394.6|73
1654108330000|2022-06-01 18:32:10|11398.2|11395.4|11397.6|11394.8|11398.2|11395.4|11397.1|11394.3|34
1654108340000|2022-06-01 18:32:20|11398.4|11395.6|11405.1|11402.3|11405.6|11402.8|11396.9|11394.1|23
1654108350000|2022-06-01 18:32:30|11405.6|11402.8|11408.9|11406.1|11410.1|11407.3|11405.1|11402.3|33
1654108360000|2022-06-01 18:32:40|11409.4|11406.6|11411.1|11408.3|11412.6|11409.8|11409.4|11406.6|16
1654108370000|2022-06-01 18:32:50|11412.1|11409.3|11409.9|11407.1|11413.1|11410.3|11409.1|11406.3|16
1654108380000|2022-06-01 18:33:00|11410.2|11406.2|11409.1|11406.3|11411.9|11409.1|11407.4|11404.6|46
1654108390000|2022-06-01 18:33:10|11408.9|11406.1|11407.4|11404.6|11409|11406.1|11406.9|11404|15
1654108400000|2022-06-01 18:33:20|11407.1|11404.3|11410.1|11407.3|11410.1|11407.3|11406.6|11403.8|26
1654108410000|2022-06-01 18:33:30|11409.9|11407.1|11408.6|11405.8|11409.9|11407.1|11406.6|11403.8|7
1654108420000|2022-06-01 18:33:40|11409.2|11406.4|11408.6|11405.8|11410.1|11407.3|11408.4|11405.6|6
1654108430000|2022-06-01 18:33:50|11408.1|11405.3|11403.9|11401.1|11408.1|11405.3|11402.9|11400.1|34
1654108440000|2022-06-01 18:34:00|11404.6|11401.8|11406.9|11404.1|11408.6|11405.8|11402.1|11399.3|36
1654108450000|2022-06-01 18:34:10|11407.1|11404.3|11410.9|11408.1|11413.1|11410.3|11406.4|11403.6|28
1654108460000|2022-06-01 18:34:20|11411.1|11408.3|11409.6|11406.8|11413.1|11410.3|11409.6|11406.8|26
1654108470000|2022-06-01 18:34:30|11409.9|11407.1|11412.1|11409.3|11412.4|11409.6|11408.9|11406.1|40
1654108480000|2022-06-01 18:34:40|11411.9|11409.1|11407.9|11405.1|11412.4|11409.6|11407.9|11405.1|11
1654108490000|2022-06-01 18:34:50|11408.1|11405.3|11410.6|11407.8|11411.1|11408.3|11407.9|11405.1|32
1654108500000|2022-06-01 18:35:00|11410.1|11407.3|11406.9|11404.1|11410.7|11407.9|11405.6|11402.8|32
1654108510000|2022-06-01 18:35:10|11407.1|11404.3|11406.6|11403.8|11407.9|11405.1|11405.4|11402.6|9
1654108520000|2022-06-01 18:35:20|11406.1|11403.3|11408.9|11406.1|11409.6|11406.8|11405.6|11402.8|25
1654108530000|2022-06-01 18:35:30|11409.1|11406.3|11411.1|11408.3|11411.4|11408.6|11409.1|11406.3|13
1654108540000|2022-06-01 18:35:40|11410.9|11408.1|11407.1|11404.3|11411|11408.1|11407.1|11404.3|12
1654108550000|2022-06-01 18:35:50|11406.9|11404.1|11406.6|11403.8|11407.1|11404.3|11406.6|11403.8|2
1654108560000|2022-06-01 18:36:00|11406.1|11403.3|11409.1|11406.3|11409.1|11406.3|11405.9|11403.1|41
1654108570000|2022-06-01 18:36:10|11408.9|11406.1|11408.9|11406.1|11411.1|11408.3|11408.1|11405.3|4
1654108580000|2022-06-01 18:36:20|11408.6|11405.8|11408.9|11406.1|11408.9|11406.1|11408.1|11405.3|4
1654108590000|2022-06-01 18:36:30|11409.7|11406.9|11409.1|11406.3|11410.6|11407.8|11409.1|11406.3|8
1654108600000|2022-06-01 18:36:40|11409.6|11406.8|11410.6|11407.8|11411.9|11409.1|11409.4|11406.6|16
1654108610000|2022-06-01 18:36:50|11410.9|11408.1|11412.6|11409.8|11413.1|11410.3|11410.6|11407.5|4
1654108620000|2022-06-01 18:37:00|11412.9|11410.1|11415.6|11412.8|11418.4|11415.6|11411.6|11408.8|95
1654108630000|2022-06-01 18:37:10|11415.4|11412.6|11415.6|11412.8|11415.7|11412.8|11414.9|11411.7|8
1654108640000|2022-06-01 18:37:20|11415.1|11412.3|11415.4|11412.6|11417.1|11414.3|11414.9|11411.7|19
1654108650000|2022-06-01 18:37:30|11415.6|11412.8|11419.1|11416.3|11419.9|11417.1|11413.4|11410.6|22
1654108660000|2022-06-01 18:37:40|11418.6|11415.8|11418.6|11415.8|11420.9|11418.1|11417.1|11414.3|32
1654108670000|2022-06-01 18:37:50|11418.4|11415.6|11416.1|11413.3|11418.4|11415.6|11415.9|11413.1|19
1654108680000|2022-06-01 18:38:00|11415.6|11412.8|11414.6|11411.8|11416|11413.1|11413.9|11411.1|21
1654108690000|2022-06-01 18:38:10|11414.9|11412.1|11414.9|11412.1|11415.1|11412.3|11414.6|11411.8|9
1654108700000|2022-06-01 18:38:20|11414.6|11411.8|11412.9|11410.1|11414.9|11412.1|11412.4|11409.2|33
1654108710000|2022-06-01 18:38:30|11412.6|11409.8|11413.6|11410.8|11414.6|11411.8|11410.4|11407.6|14
1654108720000|2022-06-01 18:38:40|11413.4|11410.6|11412.8|11410|11414.1|11411.3|11412.8|11410|11
1654108730000|2022-06-01 18:38:50|11413.1|11410.3|11412.3|11409.5|11414.1|11411.3|11412.3|11409.5|10
1654108740000|2022-06-01 18:39:00|11412.6|11409.8|11409.3|11406.5|11412.6|11409.8|11409.3|11406.5|13
1654108750000|2022-06-01 18:39:10|11408.8|11406|11410.6|11407.8|11411.8|11409|11407.6|11404.8|99
1654108760000|2022-06-01 18:39:20|11411.1|11408.3|11413.6|11410.8|11414.1|11411.3|11411.1|11408.3|95
1654108770000|2022-06-01 18:39:30|11413.3|11410.5|11412.6|11409.8|11413.4|11410.6|11412.1|11409.3|21
1654108780000|2022-06-01 18:39:40|11412.4|11409.6|11410.1|11407.3|11412.4|11409.6|11410.1|11407.3|24
1654108790000|2022-06-01 18:39:50|11410.4|11407.6|11410.1|11407.3|11411.6|11408.8|11410.1|11407.3|22
1654108800000|2022-06-01 18:40:00|11410.6|11407.8|11413.6|11410.8|11414.1|11411.3|11410.6|11407.8|21
1654108810000|2022-06-01 18:40:10|11413.3|11410.5|11415.8|11413|11418.1|11415.3|11413.1|11410.3|47
1654108820000|2022-06-01 18:40:20|11416.1|11413.3|11412.8|11410|11416.7|11413.8|11412.6|11409.8|4
1654108830000|2022-06-01 18:40:30|11413.6|11410.8|11413.8|11411|11414.1|11411.3|11412.1|11409.3|17
1654108840000|2022-06-01 18:40:40|11413.3|11410.5|11412.6|11409.8|11414.1|11411.3|11412.1|11409.3|11
1654108850000|2022-06-01 18:40:50|11413.1|11410.3|11412.8|11410|11414.1|11411.3|11412.8|11410|4
1654108860000|2022-06-01 18:41:00|11412.6|11409.8|11413.1|11410.3|11413.1|11410.3|11411.1|11408.3|9
1654108870000|2022-06-01 18:41:10|11414.1|11411.3|11413.1|11410.3|11414.8|11412|11413.1|11410.3|12
1654108880000|2022-06-01 18:41:20|11412.8|11410|11412.6|11409.8|11413.3|11410.5|11412.1|11409.3|17
1654108890000|2022-06-01 18:41:30|11412.4|11409.6|11413.4|11410.6|11413.6|11410.8|11412.1|11409.3|6
1654108900000|2022-06-01 18:41:40|11413.6|11410.8|11413.8|11411|11414.6|11411.8|11412.6|11409.8|5
1654108910000|2022-06-01 18:41:50|11414.1|11411.3|11413.1|11410.3|11415.6|11412.8|11413.1|11410.3|19
1654108920000|2022-06-01 18:42:00|11413.6|11410.8|11414.6|11411.8|11414.6|11411.8|11413.3|11410.5|72
1654108930000|2022-06-01 18:42:10|11414.4|11411.6|11410.1|11407.3|11414.6|11411.8|11410.1|11407.3|41
1654108940000|2022-06-01 18:42:20|11410.6|11407.8|11411.6|11408.8|11411.6|11408.8|11410.1|11407.3|75
1654108950000|2022-06-01 18:42:30|11410.8|11408|11410.8|11408|11411.6|11408.8|11410.8|11408|8
1654108960000|2022-06-01 18:42:40|11411.1|11408.3|11413.1|11410.3|11414.6|11411.8|11411.1|11408.3|12
1654108970000|2022-06-01 18:42:50|11413.3|11410.5|11413.1|11410.3|11413.8|11411|11413.1|11410.3|6
1654108980000|2022-06-01 18:43:00|11413.3|11410.5|11411.8|11409|11416.3|11413.5|11411.6|11408.8|21
1654108990000|2022-06-01 18:43:10|11411.6|11408.8|11413.1|11410.3|11414.1|11411.3|11411.6|11408.8|4
1654109000000|2022-06-01 18:43:20|11412.6|11409.8|11415.1|11412.3|11416.1|11413.3|11412.1|11409.3|41
1654109010000|2022-06-01 18:43:30|11414.8|11412|11415.6|11412.8|11415.6|11412.8|11414.8|11412|11
1654109020000|2022-06-01 18:43:40|11415.8|11413|11416.1|11413.3|11417.8|11415|11415.8|11413|17
1654109030000|2022-06-01 18:43:50|11416.3|11413.5|11417.6|11414.8|11418.1|11415.3|11416.3|11413.5|8
1654109040000|2022-06-01 18:44:00|11417.1|11414.3|11416.1|11413.3|11418.1|11415.3|11415.8|11413|15
1654109050000|2022-06-01 18:44:10|11416.3|11413.5|11415.1|11412.3|11417.1|11414.3|11413.8|11411|12
1654109060000|2022-06-01 18:44:20|11416.1|11413.3|11418.1|11415.3|11418.1|11415.3|11416.1|11413.3|9
1654109070000|2022-06-01 18:44:30|11418.6|11415.8|11420.1|11417.3|11420.8|11418|11418.6|11415.8|24
1654109080000|2022-06-01 18:44:40|11419.6|11416.8|11418.6|11415.8|11420.3|11417.5|11418.1|11415.3|11
1654109090000|2022-06-01 18:44:50|11418.1|11415.3|11415.6|11412.8|11418.1|11415.3|11415.1|11412.3|21
1654109100000|2022-06-01 18:45:00|11415.3|11412.5|11415.8|11413|11416.1|11413.3|11414.8|11412|17
1654109110000|2022-06-01 18:45:10|11415.6|11412.8|11417.6|11414.8|11417.6|11414.8|11415.1|11412.3|2
1654109120000|2022-06-01 18:45:20|11418.1|11415.3|11419.8|11417|11421.8|11419|11417.6|11414.8|28
1654109130000|2022-06-01 18:45:30|11419.6|11416.8|11417.8|11415|11420.1|11417.3|11417.8|11415|7
1654109140000|2022-06-01 18:45:40|11418.6|11415.8|11417.6|11414.8|11421.6|11418.8|11416.1|11413.3|28
1654109150000|2022-06-01 18:45:50|11417.3|11414.5|11416.4|11413.6|11417.6|11414.8|11414.6|11411.8|10
1654109160000|2022-06-01 18:46:00|11417.6|11414.8|11417.8|11415|11419.6|11416.8|11416.8|11414|9
1654109170000|2022-06-01 18:46:10|11418.1|11415.3|11418.1|11415.3|11418.6|11415.8|11417.8|11415|5
1654109180000|2022-06-01 18:46:20|11417.8|11415|11415.8|11413|11418.1|11415.3|11415.8|11412.9|11
1654109190000|2022-06-01 18:46:30|11416.1|11413.3|11417.6|11414.8|11418.1|11415.3|11415.6|11412.8|11
1654109200000|2022-06-01 18:46:40|11417.3|11414.5|11417.1|11414.3|11417.6|11414.8|11417.1|11414.3|1
1654109210000|2022-06-01 18:46:50|11416.8|11414|11419.1|11416.3|11419.1|11416.3|11416.8|11414|7
1654109220000|2022-06-01 18:47:00|11419.3|11416.5|11420.1|11417.3|11420.6|11417.8|11418.8|11416|10
1654109230000|2022-06-01 18:47:10|11419.8|11417|11421.1|11418.3|11421.6|11418.8|11419.6|11416.8|12
1654109240000|2022-06-01 18:47:20|11420.8|11418|11421.1|11418.3|11421.1|11418.3|11419.3|11416.5|24
1654109250000|2022-06-01 18:47:30|11420.5|11417.7|11417.1|11414.3|11420.5|11417.7|11417.1|11414.3|5
1654109260000|2022-06-01 18:47:40|11418.1|11415.3|11420.3|11417.5|11420.3|11417.5|11418.1|11415.3|3
1654109270000|2022-06-01 18:47:50|11420.1|11417.3|11420.1|11417.3|11420.6|11417.8|11418.8|11416|15
1654109280000|2022-06-01 18:48:00|11420.3|11417.5|11420.1|11417.3|11423.7|11420.3|11420.1|11417.3|21
1654109290000|2022-06-01 18:48:10|11420.3|11417.5|11419.8|11417|11421.1|11418.3|11419.8|11417|3
1654109300000|2022-06-01 18:48:20|11420.1|11417.3|11421.1|11418.3|11421.1|11418.3|11419.1|11416.3|27
1654109310000|2022-06-01 18:48:30|11420.5|11417.7|11419.8|11417|11420.5|11417.7|11419.8|11417|2
1654109320000|2022-06-01 18:48:40|11419.6|11416.8|11422.1|11419.3|11422.6|11419.8|11419.1|11416.3|6
1654109330000|2022-06-01 18:48:50|11421.8|11419|11424|11421.2|11424.6|11421.8|11421.8|11419|3
1654109340000|2022-06-01 18:49:00|11423.8|11421|11423.8|11421|11426|11423.2|11423.5|11420.7|32
1654109350000|2022-06-01 18:49:10|11424|11421.2|11424|11421.2|11424.5|11421.7|11423.8|11421|4
1654109360000|2022-06-01 18:49:20|11423.8|11421|11421.8|11419|11423.8|11421|11421.8|11419|19
1654109370000|2022-06-01 18:49:30|11422|11419.2|11422.5|11419.7|11422.5|11419.7|11421.3|11418.5|14
1654109380000|2022-06-01 18:49:40|11422|11419.2|11420.8|11418|11422|11419.2|11419.8|11417|6
1654109390000|2022-06-01 18:49:50|11421|11418.2|11421.8|11419|11423.8|11421|11420.8|11418|19
1654109400000|2022-06-01 18:50:00|11422|11419.2|11423|11420.2|11424.5|11421.7|11421.8|11419|31
1654109410000|2022-06-01 18:50:10|11422.8|11420|11422.8|11420|11423|11420.2|11422.3|11419.5|6
1654109420000|2022-06-01 18:50:20|11423|11420.2|11420.3|11417.5|11423|11420.2|11420.3|11417.5|10
1654109430000|2022-06-01 18:50:30|11420.8|11418|11422|11419.2|11422.5|11419.7|11420.8|11418|2
1654109440000|2022-06-01 18:50:40|11422.3|11419.5|11422.3|11419.5|11423.8|11421|11420.8|11417.9|4
1654109450000|2022-06-01 18:50:50|11422|11419.2|11421.3|11418.5|11422.9|11419.5|11420.8|11418|9
1654109460000|2022-06-01 18:51:00|11421.8|11419|11421.8|11419|11422.5|11419.7|11420.8|11418|15
1654109470000|2022-06-01 18:51:10|11420.8|11418|11423.8|11421|11423.8|11421|11420.5|11417.7|7
1654109480000|2022-06-01 18:51:20|11423.5|11420.7|11421|11418.2|11423.5|11420.7|11420.3|11417.5|10
1654109490000|2022-06-01 18:51:30|11421.3|11418.5|11422|11419.2|11422|11419.2|11421.3|11418.5|4
1654109500000|2022-06-01 18:51:40|11422.5|11419.7|11420.8|11418|11422.5|11419.7|11419.8|11417|16
1654109510000|2022-06-01 18:51:50|11420.5|11417.7|11420.8|11418|11421.8|11419|11420.3|11417.5|8
1654109520000|2022-06-01 18:52:00|11421.3|11418.5|11420.5|11417.7|11421.8|11419|11419.8|11417|8
1654109530000|2022-06-01 18:52:10|11420.3|11417.5|11420.8|11418|11420.8|11418|11419.8|11417|2
1654109540000|2022-06-01 18:52:20|11421|11418.2|11421.3|11418.5|11422.3|11419.5|11420.8|11417.6|11
1654109550000|2022-06-01 18:52:30|11421.5|11418.7|11419.8|11417|11422|11419.2|11419.8|11417|3
1654109560000|2022-06-01 18:52:40|11420|11417.2|11420.8|11418|11421.3|11418.5|11420|11417.2|2
1654109570000|2022-06-01 18:52:50|11420.5|11417.7|11420.8|11418|11421.3|11418.5|11420.5|11417.7|5
1654109580000|2022-06-01 18:53:00|11421|11418.2|11423.8|11421|11425|11422.2|11420.3|11417.5|17
1654109590000|2022-06-01 18:53:10|11424.5|11421.7|11423|11420.2|11424.5|11421.7|11422.8|11420|3
1654109600000|2022-06-01 18:53:20|11422.8|11420|11422.8|11420|11423.8|11421|11422.8|11420|5
1654109610000|2022-06-01 18:53:30|11423|11420.2|11421.8|11419|11423|11420.2|11421|11418.2|2
1654109620000|2022-06-01 18:53:40|11422|11419.2|11417.5|11414.7|11422.3|11419.5|11416.8|11414|20
1654109630000|2022-06-01 18:53:50|11417.8|11415|11416.8|11414|11418.3|11415.5|11416.5|11413.6|11
1654109640000|2022-06-01 18:54:00|11416.5|11413.7|11416|11413.2|11416.5|11413.7|11414|11411.2|58
1654109650000|2022-06-01 18:54:10|11415.8|11413|11415|11412.2|11415.8|11413|11415|11412.2|7
1654109660000|2022-06-01 18:54:20|11413.8|11411|11411.3|11408.5|11413.8|11411|11409|11406.2|140
1654109670000|2022-06-01 18:54:30|11411|11408.2|11407.8|11405|11411.8|11409|11407.8|11405|13
1654109680000|2022-06-01 18:54:40|11407.3|11404.5|11406.8|11404|11408.5|11405.7|11406.3|11403.5|13
1654109690000|2022-06-01 18:54:50|11407.3|11404.5|11406.3|11403.5|11407.8|11405|11406.3|11403.5|24
1654109700000|2022-06-01 18:55:00|11407.5|11404.7|11418.3|11415.5|11418.3|11415.5|11407.3|11404.5|54
1654109710000|2022-06-01 18:55:10|11418.5|11415.7|11419.2|11416.4|11420|11417.2|11418.5|11415.7|16
1654109720000|2022-06-01 18:55:20|11419.5|11416.7|11418.5|11415.7|11419.8|11417|11418.5|11415.7|9
1654109730000|2022-06-01 18:55:30|11418.2|11415.4|11417|11414.2|11418.2|11415.4|11416.7|11413.9|16
1654109740000|2022-06-01 18:55:40|11417.5|11414.7|11418.3|11415.5|11419.5|11416.7|11417|11414.2|17
1654109750000|2022-06-01 18:55:50|11418|11415.2|11418|11415.2|11418|11415.2|11418|11415.2|1
1654120800000|2022-06-01 22:00:00|11365.7|11362.9|11374.5|11370.5|11377.7|11370.5|11365.7|11362.9|12
1654120810000|2022-06-01 22:00:10|11378|11370|11371|11367|11379|11373|11370.6|11367|22
1654120820000|2022-06-01 22:00:20|11371.5|11363.5|11366.9|11364.1|11371.5|11366.8|11366.9|11361.7|17
1654120830000|2022-06-01 22:00:30|11367.7|11363.7|11370.1|11367.3|11373.4|11367.3|11366.9|11362|14
1654120840000|2022-06-01 22:00:40|11371|11367|11368.2|11364.2|11371|11367|11367.5|11361.5|31
1654120850000|2022-06-01 22:00:50|11370|11362|11370|11362|11370|11362|11370|11362|4
1654120860000|2022-06-01 22:01:00|11369.7|11361.7|11367.2|11359.2|11369.7|11363.6|11362.6|11358.2|14
1654120870000|2022-06-01 22:01:10|11368.2|11360.2|11368.2|11364.2|11369.7|11364.2|11366.5|11360.2|5
1654120880000|2022-06-01 22:01:20|11367.9|11365.1|11374.7|11366.7|11374.7|11366.8|11367.9|11365|7
1654120890000|2022-06-01 22:01:30|11375|11367|11375.5|11367.5|11378|11371.7|11374.7|11367|8
1654120900000|2022-06-01 22:01:40|11374|11370|11375.2|11367.2|11376.5|11371.1|11373.9|11367.2|2
1654120910000|2022-06-01 22:01:50|11375|11367|11375.1|11372.3|11378|11374.4|11374.9|11367|25
1654120920000|2022-06-01 22:02:00|11375.4|11372.6|11374.5|11370.5|11377|11372.6|11374.2|11368|2
1654120930000|2022-06-01 22:02:10|11376.7|11368.7|11374.1|11371.3|11377|11371.3|11374.1|11368.7|4
1654120940000|2022-06-01 22:02:20|11373.7|11370.9|11374.2|11370.2|11374.2|11370.9|11373.7|11370.2|3
1654120950000|2022-06-01 22:02:30|11375.3|11367.3|11370|11362|11375.3|11367.3|11369.7|11361.7|19
1654120960000|2022-06-01 22:02:40|11369.8|11365.8|11371.7|11367.7|11374.5|11367.9|11369.8|11365.8|11
1654120970000|2022-06-01 22:02:50|11373.5|11365.5|11371|11363|11373.5|11365.5|11370.5|11362.5|8
1654120980000|2022-06-01 22:03:00|11369.2|11365.2|11369.2|11365.2|11369.2|11365.2|11369.2|11365.2|0
1654120990000|2022-06-01 22:03:10|11369.5|11365.5|11369.9|11367.1|11369.9|11367.1|11369.4|11365.5|1
1654121000000|2022-06-01 22:03:20|11369.6|11366.8|11370.5|11366.5|11370.5|11366.8|11369.4|11365.7|4
1654121010000|2022-06-01 22:03:30|11369.4|11366.6|11370.5|11366.5|11370.5|11366.6|11369.1|11366.3|3
1654121020000|2022-06-01 22:03:40|11370.2|11366.2|11369|11365|11370.2|11366.3|11368.9|11365|19
1654121030000|2022-06-01 22:03:50|11368.4|11365.6|11371.7|11363.7|11371.7|11365.6|11368.1|11363.7|2
1654121040000|2022-06-01 22:04:00|11368.1|11365.3|11364.7|11360.7|11368.5|11365.3|11364.4|11360.7|10
1654121050000|2022-06-01 22:04:10|11364.2|11360.2|11364.1|11361.3|11364.2|11361.3|11364.1|11360.2|0
1654121060000|2022-06-01 22:04:20|11363.9|11361.1|11363.1|11360.3|11366|11361.1|11362.4|11358|5
1654121070000|2022-06-01 22:04:30|11363.5|11359.5|11363.5|11359.5|11363.5|11359.5|11363.5|11359.5|0
1654121090000|2022-06-01 22:04:50|11364.5|11360.5|11364.4|11361.6|11364.5|11361.6|11364.4|11360.5|3
1654121100000|2022-06-01 22:05:00|11364.5|11360.5|11364.5|11360.5|11364.5|11360.5|11364.5|11360.5|1
1654121120000|2022-06-01 22:05:20|11363.5|11359.5|11363.5|11359.5|11363.5|11359.5|11363.5|11359.5|2
1654121130000|2022-06-01 22:05:30|||||||||2
1654121140000|2022-06-01 22:05:40|11362.6|11359.8|11363.5|11359.5|11363.5|11359.8|11361.4|11358.5|7
1654121150000|2022-06-01 22:05:50|11366.2|11358.2|11364.4|11361.6|11366.2|11361.6|11364.4|11358.2|2
1654121160000|2022-06-01 22:06:00|11365.3|11362.5|11371|11363|11372|11365.7|11365.3|11362.5|6
1654121170000|2022-06-01 22:06:10|11369.2|11365.2|11371.7|11363.7|11371.7|11366.6|11368.4|11363|5
1654121190000|2022-06-01 22:06:30|11370.5|11362.5|11367.9|11359.9|11370.5|11363.8|11365.4|11359.7|8
1654121210000|2022-06-01 22:06:50|11365.7|11361.7|11367.9|11359.9|11367.9|11362.3|11365.1|11359.9|1
1654121230000|2022-06-01 22:07:10|11364.6|11361.8|11370.4|11362.4|11370.4|11363.3|11364.6|11359.9|9
1654121240000|2022-06-01 22:07:20|11369.2|11361.2|11365.4|11361.4|11369.4|11363.3|11365.4|11360.7|18
1654121270000|2022-06-01 22:07:50|||||||||1
1654121280000|2022-06-01 22:08:00|||||||||1
1654121300000|2022-06-01 22:08:20|||||||||1
1654121350000|2022-06-01 22:09:10|11366.9|11358.9|11364.4|11360.4|11366.9|11361.5|11364.3|11358.9|4
1654121360000|2022-06-01 22:09:20|11363.6|11360.8|11363.3|11360.5|11363.6|11360.8|11363.3|11360.5|0
1654121370000|2022-06-01 22:09:30|11363.1|11360.3|11361.4|11357.4|11363.4|11360.3|11361.4|11357.4|18
1654121380000|2022-06-01 22:09:40|11359.3|11356.5|11358.3|11355.5|11362.2|11356.5|11358.3|11353.4|6
1654121390000|2022-06-01 22:09:50|11362|11354|11361.9|11353.9|11362.7|11355.9|11359.9|11353.7|5
1654121400000|2022-06-01 22:10:00|11359.4|11355.4|11359.4|11355.4|11360.4|11356.5|11359.1|11355.4|4
1654121410000|2022-06-01 22:10:10|11358.9|11354.9|11359.4|11351.4|11359.9|11354.9|11358.4|11351.4|8
1654121420000|2022-06-01 22:10:20|11359.7|11351.7|11357.4|11353.4|11359.7|11353.4|11355.9|11350.4|10
1654121430000|2022-06-01 22:10:30|11359.9|11351.9|11358.9|11350.9|11360.2|11354.2|11357.4|11350.9|6
1654121440000|2022-06-01 22:10:40|11360.9|11352.9|11361.9|11353.9|11361.9|11355.4|11359.2|11352.9|5
1654121450000|2022-06-01 22:10:50|11359.7|11355.7|11359.4|11355.4|11359.7|11355.7|11359.4|11355.4|1
1654121470000|2022-06-01 22:11:10|11360.9|11352.9|11360.9|11352.9|11360.9|11352.9|11360.9|11352.9|2
1654121480000|2022-06-01 22:11:20|||||||||1
1654121490000|2022-06-01 22:11:30|||||||||1
1654121500000|2022-06-01 22:11:40|11358.4|11354.4|11358.4|11354.4|11358.4|11354.4|11358.4|11354.4|0
1654121520000|2022-06-01 22:12:00|11360.2|11352.2|11360.2|11352.2|11360.2|11352.2|11360.2|11352.2|0
1654121530000|2022-06-01 22:12:10|11359.9|11351.9|11359.9|11351.9|11359.9|11351.9|11359.9|11351.9|0
1654121540000|2022-06-01 22:12:20|11359.7|11351.7|11358.4|11350.4|11359.7|11351.7|11358.4|11350.4|1
1654121550000|2022-06-01 22:12:30|11356.6|11353.8|11358.9|11350.9|11359.2|11353.8|11356.6|11350.4|1
1654121570000|2022-06-01 22:12:50|11357.2|11353.2|11358.9|11350.9|11358.9|11353.4|11357.2|11350.9|1
1654121580000|2022-06-01 22:13:00|11359.2|11351.2|11358.9|11350.9|11359.2|11351.2|11358.9|11350.9|2
1654121590000|2022-06-01 22:13:10|11357.2|11353.2|11357.4|11353.4|11357.4|11353.4|11357.2|11353.2|1
1654121600000|2022-06-01 22:13:20|11356.5|11353.7|11357.4|11353.4|11357.4|11353.7|11356.5|11353.4|1
1654121620000|2022-06-01 22:13:40|11358.6|11354.6|11358.6|11354.6|11360.9|11356.5|11358.4|11352.4|10
1654121630000|2022-06-01 22:13:50|11358.4|11354.4|11358.4|11354.4|11358.4|11354.4|11358.4|11354.4|1
1654121640000|2022-06-01 22:14:00|11358.3|11355.5|11359.8|11357|11359.8|11357|11358.3|11354.9|1
1654121650000|2022-06-01 22:14:10|11361.2|11357.2|11361.2|11357.2|11361.2|11357.2|11361.2|11357.2|3
1654121660000|2022-06-01 22:14:20|11361.3|11358.5|11362.9|11358.9|11362.9|11359.3|11361.3|11358.5|5
1654121670000|2022-06-01 22:14:30|11364.7|11356.7|11363.7|11355.7|11364.7|11356.7|11363.7|11355.7|1
1654121690000|2022-06-01 22:14:50|11361.4|11357.4|11362.2|11358.2|11362.2|11358.8|11361.1|11357.2|0
1654121700000|2022-06-01 22:15:00|11361.6|11357.6|11361.2|11357.2|11361.6|11358.3|11360.8|11357.2|2
1654121710000|2022-06-01 22:15:10|11359.6|11356.8|11359.6|11356.8|11359.6|11356.8|11359.6|11356.8|0
1654121720000|2022-06-01 22:15:20|11359.2|11355.6|11359.2|11355.2|11359.9|11355.6|11357.7|11351.7|1
1654121750000|2022-06-01 22:15:50|11358.2|11354.2|11358.2|11354.2|11358.2|11354.2|11358.2|11354.2|2
1654121760000|2022-06-01 22:16:00|11358.3|11355.5|11359.2|11355.2|11359.2|11355.5|11358.3|11355.2|0
1654121770000|2022-06-01 22:16:10|11358.9|11354.9|11358.1|11355.3|11358.9|11355.3|11358.1|11354.9|0
1654121780000|2022-06-01 22:16:20|11358.3|11355.5|11359.1|11355.1|11359.1|11355.5|11358.3|11355.1|1
1654121790000|2022-06-01 22:16:30|11358.8|11356|11362.1|11358.1|11362.1|11358.1|11358.8|11356|4
1654121820000|2022-06-01 22:17:00|11364.4|11356.4|11364.4|11356.4|11364.4|11356.4|11364.4|11356.4|0
1654121840000|2022-06-01 22:17:20|11362.7|11358.7|11363.6|11355.6|11364.4|11360|11362.3|11355.6|2
1654121850000|2022-06-01 22:17:30|11361.9|11357.9|11361.9|11357.9|11361.9|11357.9|11361.9|11357.9|1
1654121860000|2022-06-01 22:17:40|11362.1|11358.1|11362.1|11358.1|11362.1|11358.1|11362.1|11358.1|1
1654121880000|2022-06-01 22:18:00|11361.6|11357.6|11361.1|11357.1|11362.1|11358.1|11361.1|11357.1|2
1654121890000|2022-06-01 22:18:10|11360.8|11358|11361.1|11357.1|11361.4|11358|11360.8|11357.1|1
1654121920000|2022-06-01 22:18:40|11361|11358.2|11361.1|11357.1|11361.1|11358.2|11360.8|11357.1|1
1654121930000|2022-06-01 22:18:50|11360.3|11357.5|11361|11358.2|11361|11358.2|11360.3|11357.5|1
1654121970000|2022-06-01 22:19:30|11362.1|11358.1|11363.9|11355.9|11363.9|11358.1|11361.1|11355.6|3
1654121980000|2022-06-01 22:19:40|11363.1|11355.1|11361.6|11353.6|11363.1|11355.1|11361.1|11353.1|10
1654121990000|2022-06-01 22:19:50|||||||||1
1654122000000|2022-06-01 22:20:00|11361.4|11353.4|11361.1|11353.1|11361.4|11353.4|11361.1|11353.1|3
1654122020000|2022-06-01 22:20:20|11359.2|11351.2|11359.6|11351.6|11359.6|11353.1|11356.2|11351.2|3
1654122030000|2022-06-01 22:20:30|11358.1|11354.1|11358.1|11354.1|11358.1|11354.1|11358.1|11354.1|1
1654122050000|2022-06-01 22:20:50|11357.6|11353.6|11358.1|11354.1|11358.1|11354.1|11356.8|11353.1|0
1654122060000|2022-06-01 22:21:00|11357|11354.2|11357|11354.2|11357|11354.2|11357|11354.2|0
1654122070000|2022-06-01 22:21:10|11355.2|11352.4|11353.3|11350.5|11355.2|11352.4|11353|11350.2|7
1654122080000|2022-06-01 22:21:20|11352.8|11350|11352.1|11348.1|11353.1|11350|11352.1|11348.1|9
1654122090000|2022-06-01 22:21:30|11352.4|11348.4|11355.6|11347.6|11356.2|11348.6|11350.8|11347.1|4
1654122100000|2022-06-01 22:21:40|11352.2|11349.4|11357.6|11349.6|11357.6|11349.6|11352|11347.1|8
1654122110000|2022-06-01 22:21:50|11357.1|11349.1|11351.9|11343.9|11357.1|11349.1|11349.9|11343.9|15
1654122120000|2022-06-01 22:22:00|11351.6|11343.6|11348|11345.2|11351.6|11345.2|11348|11343.6|0
1654122130000|2022-06-01 22:22:10|11353.6|11345.6|11353.4|11345.4|11353.6|11347.1|11351.1|11345.4|7
1654122140000|2022-06-01 22:22:20|11351.1|11347.1|11350.9|11346.9|11352.6|11347.1|11350.9|11344.4|1
1654122150000|2022-06-01 22:22:30|11350.1|11346.1|11351.6|11343.6|11351.6|11346.6|11348.1|11343.6|6
1654122160000|2022-06-01 22:22:40|11350.1|11346.1|11351.6|11343.6|11351.6|11346.1|11350.1|11343.6|0
1654122180000|2022-06-01 22:23:00|11350.1|11346.1|11350.1|11346.1|11350.1|11346.1|11350.1|11346.1|1
1654122190000|2022-06-01 22:23:10|11349.2|11346.4|11349.1|11345.1|11349.6|11346.4|11349.1|11345.1|0
1654122200000|2022-06-01 22:23:20|||||||||1
1654122210000|2022-06-01 22:23:30|11348.6|11344.6|11344.1|11340.1|11348.6|11344.6|11344.1|11336.6|69
1654122220000|2022-06-01 22:23:40|11345.1|11341.1|11345|11342.2|11347.8|11342.2|11345|11339.6|9
1654122230000|2022-06-01 22:23:50|11345.2|11342.4|11348.4|11340.4|11348.6|11342.9|11345.2|11340.4|4
1654122240000|2022-06-01 22:24:00|11350.4|11342.4|11349.1|11345.1|11356.1|11349.9|11348.6|11341.6|17
1654122250000|2022-06-01 22:24:10|11348.2|11345.4|11347.1|11343.1|11348.2|11345.4|11346.8|11343.1|0
1654122260000|2022-06-01 22:24:20|11345.5|11342.7|11347|11344.2|11347|11344.2|11345|11342.2|8
1654122270000|2022-06-01 22:24:30|11347.3|11344.5|11353.4|11345.4|11353.4|11347.1|11347.3|11343.6|4
1654122280000|2022-06-01 22:24:40|11353.6|11345.6|11353.4|11345.4|11353.6|11347.1|11351.1|11345.4|4
1654122290000|2022-06-01 22:24:50|11353.1|11345.1|11344.5|11341.7|11353.1|11346.6|11344.5|11341.7|5
1654122300000|2022-06-01 22:25:00|11344|11341.2|11345.5|11342.7|11347.9|11342.7|11343.6|11337.9|1
1654122310000|2022-06-01 22:25:10|11346|11343.2|11347|11344.2|11348.1|11344.4|11345.5|11342.7|2
1654122320000|2022-06-01 22:25:20|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|1
1654122330000|2022-06-01 22:25:30|11347.8|11345|11348.1|11344.1|11348.3|11345|11344|11340.3|7
1654122340000|2022-06-01 22:25:40|11347.9|11343.9|11345|11342.2|11349.6|11343.9|11345|11341.6|5
1654122350000|2022-06-01 22:25:50|11344.5|11341.7|11343.8|11335.8|11347.6|11341.7|11342.1|11335.6|8
1654122360000|2022-06-01 22:26:00|11343.6|11335.6|11341.1|11337.1|11343.6|11337.1|11340.3|11334.8|6
1654122370000|2022-06-01 22:26:10|11337.6|11334.8|11334.1|11330.1|11338.2|11334.8|11333|11328.3|60
1654122380000|2022-06-01 22:26:20|11333.2|11330.4|11334.1|11330.1|11335.8|11331.8|11333.2|11329.8|23
1654122390000|2022-06-01 22:26:30|11337.3|11329.3|11318.8|11314.8|11338.1|11332.6|11316.2|11310.3|163
1654122400000|2022-06-01 22:26:40|11320.5|11316.5|11322|11314|11322.3|11316.7|11319.5|11313.3|11
1654122410000|2022-06-01 22:26:50|11320.3|11312.3|11312.5|11304.5|11320.3|11312.3|11311.8|11303.8|22
1654122420000|2022-06-01 22:27:00|11311|11307|11318.3|11310.3|11318.3|11310.3|11309.4|11304|15
1654122430000|2022-06-01 22:27:10|11318.5|11310.5|11321.5|11313.5|11321.5|11315.3|11318.5|11310.5|10
1654122440000|2022-06-01 22:27:20|11321.3|11313.3|11320.8|11312.8|11321.3|11314.5|11316.3|11310|26
1654122450000|2022-06-01 22:27:30|11321|11313|11318|11310|11321|11314.8|11314.4|11308.5|16
1654122460000|2022-06-01 22:27:40|11304.8|11296.8|11302.7|11294.7|11318|11310|11289.9|11282.7|786
1654122470000|2022-06-01 22:27:50|11302.4|11294.4|11301.9|11297.9|11303.2|11297.9|11301.9|11294.4|5
1654122480000|2022-06-01 22:28:00|11300.8|11298|11298.7|11290.7|11300.8|11298|11297.2|11290.7|12
1654122490000|2022-06-01 22:28:10|11296.9|11294.1|11289.9|11285.9|11297.7|11294.1|11288.6|11282.9|28
1654122500000|2022-06-01 22:28:20|11292.9|11284.9|11292.4|11284.4|11293.4|11286.9|11290.9|11284.4|5
1654122510000|2022-06-01 22:28:30|11288.8|11286|11292.4|11284.4|11293.4|11286.9|11288.1|11283.9|16
1654122520000|2022-06-01 22:28:40|11290.7|11286.7|11290.9|11286.9|11291.4|11286.9|11290.2|11283.4|12
1654122530000|2022-06-01 22:28:50|11290.8|11288|11293.8|11291|11293.8|11291|11290.8|11288|17
1654122540000|2022-06-01 22:29:00|11296.9|11288.9|11299.2|11291.2|11299.2|11292.7|11296.7|11288.9|4
1654122550000|2022-06-01 22:29:10|11298.5|11294.5|11299.7|11295.7|11301.4|11296|11298.5|11292.7|9
1654122560000|2022-06-01 22:29:20|11297.8|11295|11298.4|11290.4|11300.4|11295|11297.8|11290.1|30
1654122570000|2022-06-01 22:29:30|11297|11293|11302.9|11294.9|11302.9|11297.4|11293.5|11288.3|20
1654122580000|2022-06-01 22:29:40|11301.3|11298.5|11305.7|11297.7|11307.2|11303|11301.3|11295.4|14
1654122590000|2022-06-01 22:29:50|11304.2|11300.2|11296.8|11292.8|11307.2|11300.4|11294.4|11290.4|26
1654122600000|2022-06-01 22:30:00|11298.4|11294.4|11295.2|11291.2|11300.9|11294.7|11295.2|11291.2|12
1654122610000|2022-06-01 22:30:10|11294.6|11291.8|11295.3|11292.5|11295.9|11292.5|11294.3|11291.4|2
1654122620000|2022-06-01 22:30:20|11295.1|11292.3|11295.7|11287.7|11295.7|11292.3|11293.3|11286.2|11
1654122630000|2022-06-01 22:30:30|11295.4|11287.4|11291.2|11287.2|11295.4|11287.4|11289.3|11284.2|7
1654122640000|2022-06-01 22:30:40|11290.3|11287.5|11291.5|11283.5|11291.5|11287.5|11288.7|11282.2|12
1654122650000|2022-06-01 22:30:50|11290.1|11287.3|11294|11290|11296.5|11290|11290.1|11286|13
1654122660000|2022-06-01 22:31:00|11292.9|11290.1|11292.9|11290.1|11296.2|11290.3|11292.9|11288.2|2
1654122670000|2022-06-01 22:31:10|11293.5|11285.5|11292|11288|11294.5|11288.2|11291.5|11285.5|14
1654122680000|2022-06-01 22:31:20|11294.5|11286.5|11297.4|11294.6|11297.4|11294.6|11294.5|11286.5|9
1654122690000|2022-06-01 22:31:30|11299|11295|11299.4|11291.4|11299.4|11295|11295.9|11290.7|10
1654122700000|2022-06-01 22:31:40|11296.3|11293.5|11295.8|11293|11296.3|11293.5|11295.8|11293|1
1654122710000|2022-06-01 22:31:50|11295.1|11292.3|11293.4|11285.4|11295.7|11292.3|11291.9|11285.4|11
1654122720000|2022-06-01 22:32:00|11290.3|11287.5|11297.8|11289.8|11301.7|11293.7|11289.3|11286.5|6
1654122730000|2022-06-01 22:32:10|11301.7|11293.7|11301.7|11293.7|11302.9|11294.9|11301.4|11293.4|3
1654122740000|2022-06-01 22:32:20|11298.3|11295.5|11298.4|11290.4|11300.9|11295.5|11295.2|11288.4|3
1654122750000|2022-06-01 22:32:30|11294.8|11292|11298.4|11290.4|11298.9|11292|11294.8|11289.4|4
1654122770000|2022-06-01 22:32:50|11296.9|11292.9|11296.9|11292.9|11296.9|11292.9|11296.9|11292.9|1
1654122780000|2022-06-01 22:33:00|11296.1|11293.3|11296.3|11293.5|11296.8|11294|11295.3|11291.9|4
1654122790000|2022-06-01 22:33:10|11290.4|11282.4|11287.9|11283.9|11290.6|11283.9|11287.9|11281.7|27
1654122800000|2022-06-01 22:33:20|11286.8|11284|11290.2|11286.2|11291.7|11286.2|11286.6|11283.4|15
1654122810000|2022-06-01 22:33:30|11289.1|11286.3|11287.3|11284.5|11289.7|11286.3|11286.3|11282.9|8
1654122820000|2022-06-01 22:33:40|11287.1|11284.3|11258.4|11250.4|11287.1|11284.3|11246.6|11239.4|279
1654122830000|2022-06-01 22:33:50|11259.6|11251.6|11263.1|11255.1|11266.4|11258.8|11256.8|11250.6|28
1654122840000|2022-06-01 22:34:00|11261.3|11258.5|11251.3|11248.5|11263.4|11258.5|11250|11243.6|44
1654122850000|2022-06-01 22:34:10|11251.5|11248.7|11257.9|11249.9|11258.9|11250.9|11251.5|11245.9|36
1654122860000|2022-06-01 22:34:20|11254.3|11251.5|11255.9|11251.9|11259.4|11252.2|11253.3|11245.9|23
1654122870000|2022-06-01 22:34:30|11258.4|11250.4|11251.8|11249|11258.4|11253|11251.8|11248.9|15
1654122880000|2022-06-01 22:34:40|11253.2|11249.2|11250.4|11242.4|11253.2|11250|11247.9|11242.4|20
1654122890000|2022-06-01 22:34:50|11251.2|11243.2|11245.1|11237.1|11251.9|11245.5|11244.8|11237.1|40
1654122900000|2022-06-01 22:35:00|11247.4|11239.4|11239.9|11231.9|11250.7|11245.9|11236.7|11231.9|35
1654122910000|2022-06-01 22:35:10|11240.1|11232.1|11236.6|11228.6|11241.4|11233.4|11228.6|11223.1|92
1654122920000|2022-06-01 22:35:20|11235.6|11231.6|11236.6|11228.6|11237.9|11232.7|11232|11226.1|17
1654122930000|2022-06-01 22:35:30|11235.1|11231.1|11236.1|11228.1|11237.1|11231.5|11234|11227.6|4
1654122940000|2022-06-01 22:35:40|11233.6|11229.6|11234.1|11226.1|11237.6|11230.6|11231|11226.1|13
1654122950000|2022-06-01 22:35:50|11234.4|11226.4|11240.1|11232.1|11240.1|11232.1|11232.6|11226.4|18
1654122960000|2022-06-01 22:36:00|11236.5|11233.7|11243.5|11240.7|11244.1|11240.7|11236.5|11230.9|14
1654122970000|2022-06-01 22:36:10|11244|11241.2|11245.1|11241.1|11249.1|11241.2|11244|11238.9|2
1654122980000|2022-06-01 22:36:20|11246.9|11238.9|11250.9|11242.9|11250.9|11245.5|11244.4|11238.9|22
1654122990000|2022-06-01 22:36:30|11248.6|11244.6|11250.9|11242.9|11250.9|11244.6|11247.3|11242.6|4
1654123000000|2022-06-01 22:36:40|11248.4|11244.4|11251.9|11243.9|11251.9|11246|11248.4|11242.4|11
1654123010000|2022-06-01 22:36:50|11249.6|11245.6|11250.4|11246.4|11252.9|11246.6|11249.6|11243.6|5
1654123020000|2022-06-01 22:37:00|11252.9|11244.9|11252.9|11244.9|11255.1|11252|11249.5|11244.6|35
1654123030000|2022-06-01 22:37:10|11250.4|11246.4|11247.4|11243.4|11252.4|11246.4|11247.3|11240.6|11
1654123040000|2022-06-01 22:37:20|11248.1|11240.1|11246.3|11243.5|11252.9|11244.9|11246.3|11240.1|7
1654123050000|2022-06-01 22:37:30|11246|11243.2|11252.9|11244.9|11252.9|11244.9|11245.3|11241.9|3
1654123060000|2022-06-01 22:37:40|11251.1|11247.1|11262.6|11254.6|11263.1|11255.1|11251.1|11245.9|13
1654123070000|2022-06-01 22:37:50|11259.9|11255.9|11260.6|11252.6|11261.9|11255.9|11259.9|11252.6|3
1654123080000|2022-06-01 22:38:00|11261.1|11253.1|11261.1|11257.1|11263.6|11258.1|11259.6|11253.1|3
1654123090000|2022-06-01 22:38:10|11264.9|11256.9|11267.1|11259.1|11272.4|11264.4|11262.5|11256.6|43
1654123100000|2022-06-01 22:38:20|11266.9|11258.9|11268.4|11260.4|11268.4|11260.4|11265.1|11257.1|7
1654123110000|2022-06-01 22:38:30|11268.6|11260.6|11268.1|11260.1|11269.4|11264.7|11267.5|11259.9|3
1654123120000|2022-06-01 22:38:40|11268.4|11260.4|11269.4|11261.4|11269.4|11261.4|11267.9|11259.9|7
1654123130000|2022-06-01 22:38:50|11269.1|11261.1|11272.6|11264.6|11273.6|11266.4|11265.9|11259.6|12
1654123140000|2022-06-01 22:39:00|11274.1|11266.1|11260.5|11257.7|11274.1|11270.5|11259.3|11254.9|42
1654123150000|2022-06-01 22:39:10|11260.1|11256.1|11260.6|11256.6|11263.1|11257|11259.5|11252.6|10
1654123160000|2022-06-01 22:39:20|11259.9|11255.9|11263.1|11255.1|11263.4|11255.9|11259.9|11255.1|5
1654123170000|2022-06-01 22:39:30|11259.5|11256.7|11263.1|11255.1|11263.1|11257.1|11259.5|11254.1|2
1654123180000|2022-06-01 22:39:40|11261.6|11257.6|11262|11259.2|11262|11259.2|11261.6|11257.6|0
1654123190000|2022-06-01 22:39:50|11263|11260.2|11264.1|11260.1|11264.1|11260.2|11263|11260.1|3
1654123200000|2022-06-01 22:40:00|11261.3|11258.5|11255.2|11252.4|11263.9|11258.5|11255.2|11252.4|10
1654123210000|2022-06-01 22:40:10|11254.7|11251.9|11260.1|11256.1|11261.4|11256.1|11253.5|11248.8|13
1654123220000|2022-06-01 22:40:20|11261.8|11253.8|11257.8|11249.8|11261.8|11255.3|11256.8|11249.8|7
1654123230000|2022-06-01 22:40:30|11257.3|11249.3|11256.6|11248.6|11257.3|11250.4|11253.2|11247.3|3
1654123240000|2022-06-01 22:40:40|11253.6|11249.6|11259.4|11251.4|11259.4|11251.4|11253.6|11249.6|2
1654123250000|2022-06-01 22:40:50|11259.8|11251.8|11259.8|11251.8|11259.8|11251.8|11259.8|11251.8|3
1654123260000|2022-06-01 22:41:00|11256.5|11253.7|11265.1|11257.1|11265.4|11258.5|11256.5|11252.6|9
1654123270000|2022-06-01 22:41:10|11264.9|11256.9|11264.4|11256.4|11265.4|11260.3|11262.6|11256.4|7
1654123280000|2022-06-01 22:41:20|11263.3|11260.5|11272.6|11264.6|11272.6|11265.9|11263.3|11256.9|10
1654123290000|2022-06-01 22:41:30|11269.2|11266.4|11269.9|11261.9|11274.4|11267.6|11269.2|11261.9|12
1654123300000|2022-06-01 22:41:40|11270.1|11262.1|11268.4|11260.4|11270.1|11263.4|11262|11259.2|8
1654123310000|2022-06-01 22:41:50|11268.5|11265.7|11267.8|11265|11269.3|11266|11266|11261.3|4
1654123320000|2022-06-01 22:42:00|11268.3|11265.5|11261.4|11257.4|11268.4|11265.5|11261.4|11257.1|12
1654123330000|2022-06-01 22:42:10|11263.4|11255.4|11259.4|11251.4|11263.4|11257.9|11257.6|11251.4|9
1654123340000|2022-06-01 22:42:20|11259.3|11251.3|11259.3|11251.3|11259.3|11251.3|11259.3|11251.3|0
1654123350000|2022-06-01 22:42:30|11257.3|11254.5|11262.8|11254.8|11262.8|11254.8|11257.3|11251.3|3
1654123360000|2022-06-01 22:42:40|11263.4|11255.4|11264.1|11256.1|11264.4|11257.8|11261.6|11255.3|5
1654123370000|2022-06-01 22:42:50|11265.1|11257.1|11269.3|11265.3|11269.3|11265.7|11263.8|11257.1|10
1654123380000|2022-06-01 22:43:00|11268.8|11264.8|11270.3|11262.3|11271.3|11266|11266.8|11262.1|4
1654123390000|2022-06-01 22:43:10|11268.8|11264.8|11271.3|11263.3|11271.3|11266.2|11268.2|11263.1|5
1654123400000|2022-06-01 22:43:20|11272.9|11264.9|11272.6|11264.6|11273.6|11266.3|11270.3|11263.3|12
1654123410000|2022-06-01 22:43:30|11271.1|11267.1|11273.6|11265.6|11273.6|11267.1|11270.8|11265.3|1
1654123420000|2022-06-01 22:43:40|11270.2|11267.4|11268.3|11260.3|11271.3|11267.4|11264.4|11257.8|4
1654123430000|2022-06-01 22:43:50|11265.2|11262.4|11266.3|11258.3|11268.8|11262.4|11263.2|11257.8|8
1654123440000|2022-06-01 22:44:00|11265.8|11257.8|11265.4|11257.4|11268.8|11261.8|11264.8|11256.8|4
1654123450000|2022-06-01 22:44:10|11265.8|11257.8|11263.5|11260.7|11266.8|11260.7|11263.2|11257.8|1
1654123460000|2022-06-01 22:44:20|11262.8|11260|11263.8|11259.8|11267.1|11261.1|11261.7|11256.3|4
1654123470000|2022-06-01 22:44:30|11262.7|11259.9|11260.7|11257.9|11262.7|11259.9|11260.7|11257.9|2
1654123480000|2022-06-01 22:44:40|11259.8|11257|11259.7|11256.9|11264.3|11258.3|11258.7|11255.9|5
1654123490000|2022-06-01 22:44:50|11263.9|11255.9|11265.3|11257.3|11265.3|11257.3|11263.9|11255.9|2
1654123500000|2022-06-01 22:45:00|11266.3|11258.3|11263.8|11259.8|11266.3|11260.1|11262.5|11257.6|4
1654123510000|2022-06-01 22:45:10|11264.1|11260.1|11264.8|11260.8|11266.3|11261.9|11264.1|11258.3|1
1654123520000|2022-06-01 22:45:20|11264.7|11261.9|11267.8|11263.8|11267.8|11263.8|11264.7|11261.9|4
1654123530000|2022-06-01 22:45:30|11267.3|11263.3|11265.8|11261.8|11268.6|11264.4|11265.8|11260.6|4
1654123540000|2022-06-01 22:45:40|11265.7|11262.9|11265.8|11261.8|11266.2|11263.4|11264.7|11261.8|2
1654123550000|2022-06-01 22:45:50|11268.1|11260.1|11266.8|11262.8|11268.1|11262.8|11266.8|11260.1|2
1654123560000|2022-06-01 22:46:00|11268.6|11260.6|11265.8|11261.8|11268.6|11262.6|11265.8|11260.6|0
1654123570000|2022-06-01 22:46:10|11265.7|11262.9|11269.3|11261.3|11269.3|11262.9|11263.7|11258.8|6
1654123580000|2022-06-01 22:46:20|11269.6|11261.6|11269.6|11261.6|11269.6|11261.6|11269.6|11261.6|1
1654123590000|2022-06-01 22:46:30|11269.3|11261.3|11267.3|11263.3|11269.3|11263.3|11267.1|11261.3|2
1654123600000|2022-06-01 22:46:40|11267.2|11264.4|11269.5|11265.5|11269.5|11265.5|11266.9|11264.1|3
1654123610000|2022-06-01 22:46:50|11271|11263|11268.5|11265.7|11271|11265.7|11268.5|11263|3
1654123620000|2022-06-01 22:47:00|11268.9|11266.1|11270|11262|11270|11266.1|11268.5|11262|4
1654123630000|2022-06-01 22:47:10|11269|11261|11265.5|11261.5|11270|11262|11265.5|11260.3|2
1654123640000|2022-06-01 22:47:20|11264.4|11261.6|11265|11257|11266|11261.6|11262.2|11257|9
1654123650000|2022-06-01 22:47:30|11265.5|11257.5|11265.5|11257.5|11265.5|11257.5|11265.5|11257.5|0
1654123660000|2022-06-01 22:47:40|11261.9|11259.1|11265.8|11257.8|11265.8|11259.6|11261.9|11257.3|2
1654123670000|2022-06-01 22:47:50|11263.5|11259.5|11265.8|11257.8|11265.8|11259.5|11263.5|11257.8|0
1654123680000|2022-06-01 22:48:00|11262.9|11260.1|11264.3|11260.3|11266.3|11261.3|11262.9|11258|1
1654123690000|2022-06-01 22:48:10|11264.5|11260.5|11265.8|11257.8|11266.8|11260.5|11262.7|11257.3|4
1654123700000|2022-06-01 22:48:20|11263.3|11259.3|11266.3|11258.3|11266.3|11259.8|11263.3|11258.3|1
1654123710000|2022-06-01 22:48:30|11266.8|11258.8|11269.3|11265.3|11269.8|11265.3|11263.4|11258.8|6
1654123720000|2022-06-01 22:48:40|11271|11263|11265.8|11257.8|11271|11264.1|11265.8|11257.8|10
1654123730000|2022-06-01 22:48:50|11262.4|11259.6|11267.3|11259.3|11267.3|11259.6|11262.4|11257|2
1654123740000|2022-06-01 22:49:00|11267|11259|11265.8|11257.8|11267|11259|11265.8|11257.8|1
1654123750000|2022-06-01 22:49:10|11263.5|11259.5|11262.4|11259.6|11263.5|11259.6|11262.4|11259.5|0
1654123770000|2022-06-01 22:49:30|11262.2|11259.4|11263.5|11259.5|11263.5|11260.1|11262.2|11259.4|1
1654123780000|2022-06-01 22:49:40|11262.4|11259.6|11261.9|11259.1|11262.4|11259.6|11261.9|11259.1|0
1654123790000|2022-06-01 22:49:50|11262.2|11259.4|11262.9|11260.1|11262.9|11260.1|11262.2|11259.4|1
1654123800000|2022-06-01 22:50:00|11262.7|11259.9|11255.5|11251.5|11262.7|11259.9|11254.7|11249.3|22
1654123810000|2022-06-01 22:50:10|11256|11252|11251.5|11247.5|11256.5|11252.5|11250.7|11246|12
1654123820000|2022-06-01 22:50:20|11250.4|11247.6|11245.5|11241.5|11253|11247.6|11245.5|11240|64
1654123830000|2022-06-01 22:50:30|11245.8|11241.8|11248|11244|11250.5|11244|11245.5|11240|5
1654123840000|2022-06-01 22:50:40|11247.3|11243.3|11247|11243|11250|11243.9|11246.7|11241|2
1654123850000|2022-06-01 22:50:50|11247.5|11243.5|11247.5|11243.5|11247.5|11243.5|11247.5|11243.5|0
1654123860000|2022-06-01 22:51:00|11246.4|11243.6|11245|11237|11246.4|11243.6|11236.9|11232|38
1654123870000|2022-06-01 22:51:10|11243.8|11239.8|11243|11235|11245.3|11240.5|11240.2|11234.8|6
1654123880000|2022-06-01 22:51:20|11240.9|11238.1|11240.5|11232.5|11245.5|11239.3|11238.7|11232.5|12
1654123890000|2022-06-01 22:51:30|11241|11233|11240|11232|11242|11234|11240|11232|5
1654123900000|2022-06-01 22:51:40|11239.3|11231.3|11241|11233|11242.3|11234.3|11235.2|11229.8|12
1654123910000|2022-06-01 22:51:50|11241.3|11233.3|11244.3|11236.3|11244.3|11236.3|11240.3|11233.3|2
1654123920000|2022-06-01 22:52:00|11244.5|11236.5|11243.2|11240.4|11245.1|11240.4|11242.8|11236.5|0
1654123930000|2022-06-01 22:52:10|11243.4|11240.6|11243.2|11240.4|11243.4|11240.6|11243.2|11239.3|3
1654123940000|2022-06-01 22:52:20|11243.7|11240.9|11245.7|11242.9|11245.7|11242.9|11243.7|11240.9|4
1654123950000|2022-06-01 22:52:30|11246.2|11243.4|11248.3|11244.3|11250.8|11245.3|11246.2|11241.5|5
1654123960000|2022-06-01 22:52:40|11248|11240|11250.8|11242.8|11250.8|11244.6|11247.4|11240|15
1654123970000|2022-06-01 22:52:50|11251.5|11243.5|11250.8|11242.8|11251.5|11243.5|11250.8|11242.8|1
1654123980000|2022-06-01 22:53:00|11251|11243|11250.5|11246.5|11251|11247.6|11249.3|11243|2
1654123990000|2022-06-01 22:53:10|11250.2|11247.4|11249.3|11245.3|11252.5|11247.4|11248.9|11244|4
1654124010000|2022-06-01 22:53:30|11251.5|11243.5|11250.5|11246.5|11251.5|11246.5|11249.5|11243.5|1
1654124020000|2022-06-01 22:53:40|11249.4|11246.6|11249.4|11246.6|11249.4|11246.6|11249.4|11246.6|0
1654124030000|2022-06-01 22:53:50|11249.7|11245.7|11249.5|11245.5|11249.7|11245.7|11249.5|11245.5|1
1654124040000|2022-06-01 22:54:00|11248.2|11245.4|11250|11242|11250|11245.4|11248.2|11242|1
1654124060000|2022-06-01 22:54:20|11250.2|11242.2|11248|11240|11250.2|11243.5|11243.3|11236.8|15
1654124070000|2022-06-01 22:54:30|11248.8|11240.8|11247.8|11239.8|11248.8|11240.8|11247.8|11239.8|3
1654124080000|2022-06-01 22:54:40|11247.3|11239.3|11242.3|11238.3|11247.3|11239.3|11241.9|11237.8|1
1654124090000|2022-06-01 22:54:50|11242.5|11238.5|11242.5|11238.5|11246.5|11240.3|11242.5|11238.5|2
1654124100000|2022-06-01 22:55:00|11243|11235|11246.5|11238.5|11246.8|11241.6|11241.7|11234.7|14
1654124110000|2022-06-01 22:55:10|11246|11238|11244.7|11241.9|11246|11241.9|11244.7|11238|2
1654124120000|2022-06-01 22:55:20|11247.4|11244.6|11251.3|11243.3|11251.3|11247.4|11247.4|11243|6
1654124130000|2022-06-01 22:55:30|11251.5|11243.5|11251.5|11243.5|11251.5|11243.5|11251.5|11243.5|0
1654124140000|2022-06-01 22:55:40|11251|11243|11249.9|11247.1|11251.5|11248.1|11249|11242.2|2
1654124150000|2022-06-01 22:55:50|11250.9|11248.1|11250.9|11248.1|11250.9|11248.1|11250.9|11248.1|0
1654124160000|2022-06-01 22:56:00|11252.7|11244.7|11238.4|11235.6|11252.7|11244.7|11238.4|11235.6|35
1654124170000|2022-06-01 22:56:10|11238.6|11235.8|11243.5|11235.5|11243.5|11235.8|11238.6|11234.3|1
1654124180000|2022-06-01 22:56:20|11239.9|11237.1|11242.7|11234.7|11243.5|11237.1|11239.9|11234.2|33
1654124190000|2022-06-01 22:56:30|11242.5|11234.5|11242.5|11234.5|11242.5|11234.5|11242.5|11234.5|3
1654124200000|2022-06-01 22:56:40|11238.1|11235.3|11241.7|11233.7|11242.2|11236|11238.1|11233.7|3
1654124210000|2022-06-01 22:56:50|11240|11236|11238.6|11235.8|11241.7|11236.2|11237.6|11233.7|6
1654124220000|2022-06-01 22:57:00|11237.6|11234.8|11239.6|11236.8|11242.2|11236.8|11237.6|11234.2|15
1654124230000|2022-06-01 22:57:10|11239.4|11236.6|11238.5|11234.5|11239.4|11236.6|11238.1|11234.5|5
1654124240000|2022-06-01 22:57:20|11237.7|11233.7|11228.7|11224.7|11237.7|11233.8|11228.6|11224.7|30
1654124250000|2022-06-01 22:57:30|11227.9|11225.1|11233.7|11225.7|11235.2|11230.8|11227.6|11222.2|39
1654124260000|2022-06-01 22:57:40|11233.5|11225.5|11225.5|11217.5|11233.5|11227|11225.5|11217.5|65
1654124270000|2022-06-01 22:57:50|11223|11219|11224.6|11221.8|11227.2|11221.8|11222.9|11216.7|9
1654124280000|2022-06-01 22:58:00|11224.1|11221.3|11223.7|11219.7|11226|11221.6|11223.7|11218|6
1654124290000|2022-06-01 22:58:10|11223.4|11220.6|11226.2|11218.2|11226.2|11220.8|11222.6|11218.2|7
1654124300000|2022-06-01 22:58:20|11224|11220|11221|11217|11224.5|11220|11220.1|11215.7|22
1654124310000|2022-06-01 22:58:30|11221.4|11217.4|11223.9|11215.9|11224.7|11219.2|11221.1|11215.9|8
1654124320000|2022-06-01 22:58:40|11223.7|11215.7|11222.2|11218.2|11223.7|11219.1|11221.1|11215.7|4
1654124330000|2022-06-01 22:58:50|11222.6|11219.8|11222.2|11218.2|11225.2|11220.3|11221.1|11217.2|5
1654124350000|2022-06-01 22:59:10|11224.5|11216.5|11224.7|11216.7|11224.7|11218.4|11222.2|11216.5|5
1654124360000|2022-06-01 22:59:20|11222.4|11218.4|11226.2|11218.2|11226.2|11219.2|11222.4|11218.2|25
1654124370000|2022-06-01 22:59:30|11225.2|11221.2|11221.1|11218.3|11227.2|11221.2|11221.1|11217.2|8
1654124380000|2022-06-01 22:59:40|11221.6|11218.8|11223.2|11219.2|11223.2|11220.3|11221.6|11218.8|1
1654124390000|2022-06-01 22:59:50|11222.1|11219.3|11222.2|11218.2|11223.6|11220.8|11221.9|11218.2|2
1654124400000|2022-06-01 23:00:00|11221.7|11217.7|11222.2|11214.2|11227.2|11221|11214.4|11206.4|71
1654124410000|2022-06-01 23:00:10|11222.9|11214.9|11223.7|11219.7|11225.4|11220.3|11222.7|11214.7|14
1654124420000|2022-06-01 23:00:20|11223.9|11219.9|11228.9|11220.9|11228.9|11222.7|11223.3|11218.2|11
1654124430000|2022-06-01 23:00:30|11224.8|11222|11228.9|11220.9|11228.9|11222|11224.8|11219.4|2
1654124440000|2022-06-01 23:00:40|11227.8|11225|11227.4|11223.4|11230.2|11225|11227.4|11220.7|4
1654124450000|2022-06-01 23:00:50|11228.4|11224.4|11225.9|11221.9|11230.1|11224.4|11224.3|11218.4|323
1654124460000|2022-06-01 23:01:00|11227.7|11219.7|11228.4|11220.4|11230.9|11224.9|11224.8|11219.7|9
1654124470000|2022-06-01 23:01:10|11228.9|11220.9|11227.9|11223.9|11230.2|11223.9|11227.9|11220.9|10
1654124480000|2022-06-01 23:01:20|11227.6|11224.8|11227.6|11224.8|11227.6|11224.8|11227.3|11224.5|0
1654124490000|2022-06-01 23:01:30|11227.3|11224.5|11227.3|11224.5|11227.3|11224.5|11227.3|11224.5|0
1654124500000|2022-06-01 23:01:40|11229.4|11221.4|11229.9|11221.9|11229.9|11221.9|11229.4|11221.4|3
1654124510000|2022-06-01 23:01:50|11230.2|11222.2|11242.9|11234.9|11242.9|11238|11228.8|11222.2|19
1654124520000|2022-06-01 23:02:00|11243.2|11235.2|11239.2|11231.2|11243.2|11236.9|11233.4|11225.4|11
1654124530000|2022-06-01 23:02:10|11237.4|11233.4|11238.1|11230.1|11239.6|11234|11235.8|11229.4|7
1654124540000|2022-06-01 23:02:20|11237.1|11229.1|11235.7|11227.7|11237.1|11229.1|11232.9|11226.4|10
1654124550000|2022-06-01 23:02:30|11236.1|11228.1|11238.4|11230.4|11239.1|11234.5|11235.7|11228.1|9
1654124560000|2022-06-01 23:02:40|11237.9|11229.9|11235.9|11231.9|11237.9|11231.9|11235.9|11229.4|1
1654124570000|2022-06-01 23:02:50|11235|11232.2|11239.4|11231.4|11239.4|11234.5|11235|11229.9|28
1654124580000|2022-06-01 23:03:00|11240.4|11232.4|11240.9|11236.9|11242.4|11236.9|11239.9|11232.4|2
1654124590000|2022-06-01 23:03:10|11240.8|11238|11246.4|11238.4|11247|11244.2|11240.8|11237.4|11
1654124600000|2022-06-01 23:03:20|11247.4|11239.4|11247.7|11239.7|11247.7|11243|11243.9|11237.9|8
1654124610000|2022-06-01 23:03:30|11245.9|11241.9|11246.6|11243.8|11248.2|11243.8|11245.8|11239.4|7
1654124620000|2022-06-01 23:03:40|11246.3|11243.5|11249.9|11245.9|11249.9|11245.9|11245.8|11243|5
1654124630000|2022-06-01 23:03:50|11252.9|11244.9|11238.5|11230.5|11253.2|11246.5|11234.6|11230.5|85
1654124640000|2022-06-01 23:04:00|11239.9|11231.9|11248.9|11240.9|11248.9|11242|11239.9|11231.9|6
1654124650000|2022-06-01 23:04:10|11249.2|11241.2|11248.9|11240.9|11249.9|11243.8|11246.6|11240.9|14
1654124660000|2022-06-01 23:04:20|11247|11239|11245.9|11237.9|11247|11239|11245.9|11237.9|1
1654124670000|2022-06-01 23:04:30|11244.2|11240.2|11247.2|11239.2|11247.2|11240.4|11244.2|11239.2|0
1654124680000|2022-06-01 23:04:40|11247.9|11239.9|11247.4|11244.6|11249.7|11246.5|11245.4|11239.9|9
1654124690000|2022-06-01 23:04:50|11248.1|11245.3|11247.9|11243.9|11248.8|11246|11247.7|11243.7|3
1654124700000|2022-06-01 23:05:00|11249.4|11241.4|11241.9|11233.9|11249.4|11244|11240.9|11233.9|13
1654124710000|2022-06-01 23:05:10|11241.7|11233.7|11242.9|11234.9|11242.9|11236.8|11238.3|11233.1|4
1654124720000|2022-06-01 23:05:20|11243.2|11235.2|11243.2|11235.2|11243.2|11235.2|11243.2|11235.2|0
1654124730000|2022-06-01 23:05:30|11240.9|11236.9|11243.2|11235.2|11243.2|11236.9|11240.9|11235.2|1
1654124740000|2022-06-01 23:05:40|11241.9|11237.9|11241.9|11237.9|11243.4|11237.9|11241.9|11235.4|0
1654124750000|2022-06-01 23:05:50|11244.2|11236.2|11245.9|11237.9|11246.2|11238.2|11244.2|11236.2|2
1654124770000|2022-06-01 23:06:10|11245.1|11242.3|11245.7|11237.7|11247.7|11242.3|11245.1|11237.7|4
1654124780000|2022-06-01 23:06:20|11245.9|11237.9|11246.4|11238.4|11247.7|11239.7|11245.9|11237.9|1
1654124790000|2022-06-01 23:06:30|11245.9|11241.9|11245.9|11241.9|11245.9|11241.9|11245.9|11241.9|0
1654124800000|2022-06-01 23:06:40|11244.8|11242|11243.9|11239.9|11246.2|11242|11243.2|11236.7|2
1654124810000|2022-06-01 23:06:50|11244.2|11240.2|11244.9|11240.9|11246.4|11240.9|11244.2|11238.4|1
1654124830000|2022-06-01 23:07:10|11247.2|11239.2|11249.4|11241.4|11249.4|11243|11245.3|11239.2|4
1654124840000|2022-06-01 23:07:20|11246.2|11242.2|11244.9|11240.9|11248.2|11242.2|11244.9|11240.2|5
1654124850000|2022-06-01 23:07:30|11246.7|11238.7|11247.9|11243.9|11248.7|11243.9|11244.3|11238.4|6
1654124860000|2022-06-01 23:07:40|11249.4|11241.4|11248.9|11240.9|11250.4|11244.9|11248.9|11240.9|4
1654124870000|2022-06-01 23:07:50|11249.4|11241.4|11251.2|11243.2|11251.4|11246|11248.7|11241.4|2
1654124880000|2022-06-01 23:08:00|11248.9|11244.9|11251.4|11243.4|11251.9|11247.9|11248.7|11243.4|10
1654124890000|2022-06-01 23:08:10|11251.7|11243.7|11251.4|11243.4|11252.2|11245.4|11248.9|11243.4|1
1654124900000|2022-06-01 23:08:20|11249.1|11245.1|11248.9|11240.9|11250.1|11245.1|11245.8|11240.4|16
1654124910000|2022-06-01 23:08:30|11248.4|11240.4|11249.4|11241.4|11249.4|11242.7|11246.7|11240.4|0
1654124930000|2022-06-01 23:08:50|11246.9|11242.9|11246.9|11242.9|11246.9|11242.9|11246.9|11242.9|0
1654124940000|2022-06-01 23:09:00|11248.4|11240.4|11246.9|11242.9|11248.4|11242.9|11246.9|11240.4|5
1654124950000|2022-06-01 23:09:10|11249.2|11241.2|11245.8|11243|11249.2|11243|11245.8|11241.2|1
1654124960000|2022-06-01 23:09:20|11245.9|11241.9|11243.9|11239.9|11246.4|11241.9|11243.9|11238.4|15
1654124970000|2022-06-01 23:09:30|11243.8|11241|11245.3|11242.5|11245.6|11242.8|11243.8|11241|4
1654124980000|2022-06-01 23:09:40|11245.1|11242.3|11245.6|11242.8|11246.1|11243.3|11245.1|11242.3|4
1654124990000|2022-06-01 23:09:50|||||||||1
1654125000000|2022-06-01 23:10:00|11244.6|11241.8|11244.7|11240.7|11244.7|11241.8|11244.3|11240.7|6
1654125010000|2022-06-01 23:10:10|11246.2|11238.2|11242.7|11238.7|11246.2|11238.7|11241.7|11235.2|10
1654125020000|2022-06-01 23:10:20|11242.3|11239.5|11242.7|11238.7|11242.7|11239.8|11242.3|11238.7|1
1654125030000|2022-06-01 23:10:30|11242.4|11238.4|11242.6|11238.6|11243.1|11238.6|11241.3|11235.1|2
1654125040000|2022-06-01 23:10:40|11244.9|11236.9|11245.1|11237.1|11245.1|11239.2|11242|11236.9|1
1654125060000|2022-06-01 23:11:00|11242.6|11238.6|11242.6|11238.6|11242.6|11238.6|11242.6|11238.6|1
1654125070000|2022-06-01 23:11:10|11242.5|11239.7|11241.3|11238.5|11242.9|11239.7|11241.3|11238.5|1
1654125080000|2022-06-01 23:11:20|11240.6|11237.8|11243.7|11239.7|11244.6|11240.6|11240.6|11237.8|3
1654125090000|2022-06-01 23:11:30|11244.6|11240.6|11246.1|11238.1|11246.4|11240.6|11244.6|11238.1|0
1654125100000|2022-06-01 23:11:40|11243.6|11239.6|11243.6|11239.6|11243.6|11239.6|11243.6|11239.6|0
1654125110000|2022-06-01 23:11:50|||||||||2
1654125120000|2022-06-01 23:12:00|11244.5|11241.7|11244.6|11240.6|11244.6|11241.7|11244.1|11240.1|1
1654125130000|2022-06-01 23:12:10|11243.6|11239.6|11242.8|11240|11243.6|11240|11242.5|11239.6|0
1654125140000|2022-06-01 23:12:20|11244.6|11236.6|11239.6|11235.6|11244.6|11238.5|11239.1|11235.1|9
1654125150000|2022-06-01 23:12:30|11238|11235.2|11238.6|11234.6|11240.4|11235.6|11237.6|11232.1|9
1654125160000|2022-06-01 23:12:40|11239.2|11235.2|11239.1|11235.1|11241.1|11235.6|11239.1|11232.1|14
1654125170000|2022-06-01 23:12:50|11238.6|11234.6|11238.9|11234.9|11240.4|11235.2|11237.8|11231.4|9
1654125180000|2022-06-01 23:13:00|11240.4|11232.4|11238.4|11230.4|11240.4|11232.9|11236.6|11230.4|6
1654125190000|2022-06-01 23:13:10|11235.9|11231.9|11235.1|11231.1|11237.4|11231.9|11235.1|11228.9|14
1654125200000|2022-06-01 23:13:20|11234.9|11230.9|11236.6|11228.6|11236.6|11230.9|11234.9|11228.6|1
1654125210000|2022-06-01 23:13:30|11234.4|11230.4|11237.4|11229.4|11237.4|11231.6|11234.4|11228.6|6
1654125220000|2022-06-01 23:13:40|11235.9|11231.9|11236.1|11232.1|11238.4|11233|11235.8|11230.4|5
1654125230000|2022-06-01 23:13:50|11236.9|11232.9|11235.8|11233|11236.9|11233|11235|11231.9|4
1654125240000|2022-06-01 23:14:00|11236.1|11232.1|11235.3|11232.5|11236.1|11232.5|11235.3|11232.1|1
1654125250000|2022-06-01 23:14:10|11236.1|11232.1|11239.1|11231.1|11240.4|11234.1|11235|11231.1|7
1654125260000|2022-06-01 23:14:20|11239.4|11231.4|11236.1|11232.1|11239.4|11233.1|11235.8|11231.4|1
1654125270000|2022-06-01 23:14:30|11237.9|11229.9|11237.9|11229.9|11237.9|11229.9|11237.6|11229.6|2
1654125280000|2022-06-01 23:14:40|11237.6|11229.6|11241.6|11233.6|11241.6|11233.6|11235.9|11229.6|2
1654125290000|2022-06-01 23:14:50|11241.1|11233.1|11241.1|11237.1|11241.1|11237.1|11237.5|11233.1|5
1654125300000|2022-06-01 23:15:00|11240.8|11238|11240.1|11236.1|11241.3|11238|11240.1|11236.1|1
1654125310000|2022-06-01 23:15:10|11242.6|11234.6|11242.6|11234.6|11242.6|11234.6|11242.6|11234.6|0
1654125320000|2022-06-01 23:15:20|11239.5|11236.7|11242.1|11238.1|11242.6|11238.4|11239.5|11233.6|3
1654125340000|2022-06-01 23:15:40|11241|11238.2|11241|11238.2|11241|11238.2|11241|11238.2|0
1654125350000|2022-06-01 23:15:50|11241.3|11238.5|11241.5|11238.7|11242.5|11239.7|11241.3|11238.5|4
1654125360000|2022-06-01 23:16:00|11242|11239.2|11241.9|11237.9|11244.1|11239.2|11241.6|11235.4|4
1654125370000|2022-06-01 23:16:10|11243.6|11235.6|11239.1|11235.1|11243.6|11237.9|11239.1|11235.1|1
1654125440000|2022-06-01 23:17:20|11239.2|11236.4|11239.2|11236.4|11239.2|11236.4|11239.2|11236.4|0
1654125450000|2022-06-01 23:17:30|11240.3|11236.3|11236.7|11233.9|11240.3|11236.3|11236|11233.2|12
1654125460000|2022-06-01 23:17:40|11235.5|11232.7|11235.5|11232.7|11235.5|11232.7|11235.5|11232.7|0
1654125470000|2022-06-01 23:17:50|11236.3|11232.3|11236.3|11232.3|11236.3|11232.3|11236.3|11232.3|3
1654125480000|2022-06-01 23:18:00|11235.5|11232.7|11236.3|11232.3|11236.3|11233.4|11235.2|11232.3|5
1654125490000|2022-06-01 23:18:10|11236.2|11233.4|11236.7|11233.9|11236.7|11233.9|11236|11232.3|3
1654125510000|2022-06-01 23:18:30|11236.3|11232.3|11236.3|11232.3|11236.3|11232.3|11236.3|11232.3|1
1654125530000|2022-06-01 23:18:50|11236.2|11233.4|11236.3|11232.3|11236.3|11233.4|11236.1|11232.1|0
1654125540000|2022-06-01 23:19:00|||||||||2
1654125560000|2022-06-01 23:19:20|11235.7|11232.9|11236.5|11228.5|11236.5|11232.9|11235.2|11228.5|21
1654125570000|2022-06-01 23:19:30|11236.1|11228.1|11233.3|11229.3|11236.1|11231.4|11232.6|11226.3|4
1654125580000|2022-06-01 23:19:40|11234.8|11226.8|11232.6|11228.6|11234.8|11229.9|11232.3|11226.8|7
1654125590000|2022-06-01 23:19:50|11232.3|11228.3|11229.7|11226.9|11234.8|11228.3|11229.7|11226.8|11
1654125600000|2022-06-01 23:20:00|11229.2|11226.4|11230.1|11222.1|11230.1|11226.4|11227.6|11222.1|6
1654125610000|2022-06-01 23:20:10|11228.3|11224.3|11232|11229.2|11232|11229.2|11228.3|11224.3|8
1654125620000|2022-06-01 23:20:20|11231.5|11228|11230.7|11227.9|11231.8|11228.7|11230.7|11227.3|0
1654125630000|2022-06-01 23:20:30|11230.5|11227.7|11228.7|11225.9|11230.5|11227.7|11228.7|11225.9|2
1654125640000|2022-06-01 23:20:40|11229.6|11225.6|11228.7|11225.9|11229.6|11225.9|11228.4|11225.6|1
1654125650000|2022-06-01 23:20:50|11228.5|11225.7|11228.6|11224.6|11231.1|11225.7|11226.7|11223.1|9
1654125660000|2022-06-01 23:21:00|11230.1|11222.1|11225.7|11222.9|11230.1|11223.7|11225.7|11222.1|3
1654125670000|2022-06-01 23:21:10|11225.8|11221.8|11226.6|11222.6|11227|11224.2|11224.7|11221.6|12
1654125690000|2022-06-01 23:21:30|11225.7|11222.9|11225.2|11222.4|11225.7|11222.9|11225.2|11222.4|1
1654125700000|2022-06-01 23:21:40|11226.1|11222.1|11225.6|11221.6|11227.8|11222.9|11225.5|11219.8|4
1654125710000|2022-06-01 23:21:50|11224.5|11221.7|11225.3|11221.3|11227.1|11221.7|11224.5|11218.8|7
1654125730000|2022-06-01 23:22:10|11228.6|11220.6|11228.3|11224.3|11230|11224.3|11228.3|11220.6|3
1654125750000|2022-06-01 23:22:30|11232.2|11229.4|11234.3|11230.3|11234.3|11230.3|11232.2|11229.4|13
1654125760000|2022-06-01 23:22:40|11236|11228|11234.8|11226.8|11236.8|11231.1|11234.3|11226.8|7
1654125770000|2022-06-01 23:22:50|11231.7|11228.9|11234.3|11226.3|11234.3|11228.9|11231.2|11223.8|7
1654125780000|2022-06-01 23:23:00|11234.6|11226.6|11232|11229.2|11235.3|11229.2|11232|11226.6|1
1654125790000|2022-06-01 23:23:10|11235.1|11227.1|11235.3|11227.3|11235.8|11230.2|11232.2|11226.8|1
1654125800000|2022-06-01 23:23:20|11233.8|11229.8|11242.1|11238.1|11243.8|11238.1|11233.8|11228.3|33
1654125810000|2022-06-01 23:23:30|11243.1|11235.1|11242.6|11234.6|11243.1|11235.1|11242.6|11234.6|3
1654125820000|2022-06-01 23:23:40|11242.8|11234.8|11241.3|11233.3|11243.6|11238.1|11239.8|11233.3|3
1654125830000|2022-06-01 23:23:50|11239.8|11235.8|11240.3|11232.3|11243.1|11237.7|11234.7|11230.3|6
1654125840000|2022-06-01 23:24:00|11237|11234.2|11239|11231|11239.6|11234.2|11237|11231|1
1654125850000|2022-06-01 23:24:10|11238.1|11230.1|11238.1|11230.1|11238.1|11230.1|11238.1|11230.1|0
1654125860000|2022-06-01 23:24:20|11236.3|11232.3|11235|11232.2|11239.8|11234.4|11234.7|11229.3|3
1654125870000|2022-06-01 23:24:30|11234.7|11231.9|11238.1|11234.1|11241.3|11234.3|11234.7|11231.3|4
1654125880000|2022-06-01 23:24:40|11238.8|11234.8|11243.8|11235.8|11243.8|11235.8|11238.8|11233.6|3
1654125890000|2022-06-01 23:24:50|11243.5|11235.5|11241.3|11237.3|11243.5|11237.3|11241.3|11235.5|1
1654125900000|2022-06-01 23:25:00|11241|11237|11242.8|11234.8|11243|11237.3|11241|11234.8|3
1654125910000|2022-06-01 23:25:10|11240.7|11237.9|11241|11233|11241|11237.9|11240.7|11233|1
1654125920000|2022-06-01 23:25:20|11240.8|11232.8|11239.5|11231.5|11241.8|11234|11238|11231.1|5
1654125930000|2022-06-01 23:25:30|11238.3|11234.3|11240.3|11232.3|11241.3|11236|11238|11232.3|3
1654125940000|2022-06-01 23:25:40|11238|11234|11238|11234|11238|11234|11238|11234|0
1654125950000|2022-06-01 23:25:50|||||||||1
1654125960000|2022-06-01 23:26:00|11237.8|11233.8|11237.8|11233.8|11237.8|11233.8|11237.8|11233.8|1
1654125970000|2022-06-01 23:26:10|11236.9|11234.1|11235.5|11232.7|11236.9|11234.1|11235.5|11232.7|1
1654125980000|2022-06-01 23:26:20|11235.2|11232.4|11238|11234|11238|11234|11235.2|11232.4|3
1654125990000|2022-06-01 23:26:30|11237.5|11233.5|11235.5|11232.7|11237.5|11233.5|11235.5|11231.8|2
1654126010000|2022-06-01 23:26:50|11238.1|11230.1|11235.9|11233.1|11239.5|11234|11235.2|11229.3|3
1654126020000|2022-06-01 23:27:00|11235.7|11232.9|11236.3|11228.3|11236.3|11232.9|11235.7|11228.3|8
1654126030000|2022-06-01 23:27:10|11233.8|11229.8|11233.8|11229.8|11233.8|11229.8|11233.8|11229.8|1
1654126040000|2022-06-01 23:27:20|11233.5|11230.7|11233.5|11230.7|11233.5|11230.7|11233.5|11230.7|1
1654126050000|2022-06-01 23:27:30|11234.3|11230.3|11233.8|11229.8|11236.6|11231.8|11233.8|11228.6|7
1654126060000|2022-06-01 23:27:40|11233.5|11230.7|11230|11226|11236.5|11230.7|11230|11224.3|10
1654126070000|2022-06-01 23:27:50|11229.5|11225.5|11228.1|11224.1|11231.3|11225.5|11226.7|11222.5|8
1654126080000|2022-06-01 23:28:00|11228.8|11224.8|11228.5|11224.5|11231|11225.3|11228.1|11223|3
1654126090000|2022-06-01 23:28:10|11227.4|11224.6|11227.4|11224.6|11228.5|11225.1|11227.4|11224.3|1
1654126100000|2022-06-01 23:28:20|11227.2|11224.4|11226.7|11223.9|11227.5|11224.6|11226.7|11223.5|4
1654126110000|2022-06-01 23:28:30|11226.4|11223.6|11227.3|11223.3|11229|11224.1|11226.2|11221|6
1654126120000|2022-06-01 23:28:40|11229|11221|11224.3|11220.3|11229|11221.3|11223.3|11218.7|19
1654126130000|2022-06-01 23:28:50|11223.4|11220.6|11222.2|11219.4|11225|11220.6|11222.2|11217|1
1654126140000|2022-06-01 23:29:00|11222.4|11219.6|11223.3|11219.3|11227.8|11219.8|11222.2|11217.5|6
1654126150000|2022-06-01 23:29:10|11223.2|11220.4|11225|11217|11225|11220.4|11221.9|11217|4
1654126160000|2022-06-01 23:29:20|11222.7|11218.7|11224.8|11216.8|11224.8|11218.7|11222.3|11216.8|2
1654126170000|2022-06-01 23:29:30|11222.9|11220.1|11225|11217|11225|11220.1|11222.3|11216.8|2
1654126180000|2022-06-01 23:29:40|11221.9|11219.1|11221.4|11218.6|11221.9|11219.1|11221.4|11218.6|2
1654126190000|2022-06-01 23:29:50|11223.5|11215.5|11223.3|11215.3|11223.5|11216.6|11217|11211.8|25
1654126200000|2022-06-01 23:30:00|11222.8|11214.8|11221.8|11213.8|11222.8|11214.8|11221.8|11213.8|5
1654126220000|2022-06-01 23:30:20|11220.3|11216.3|11220.8|11216.8|11223.8|11216.8|11220.3|11213.8|4
1654126230000|2022-06-01 23:30:30|11221.3|11217.3|11221.3|11217.3|11221.3|11217.3|11221.3|11217.3|0
1654126240000|2022-06-01 23:30:40|11221.8|11213.8|11220.3|11216.3|11222.8|11216.5|11220.3|11213.8|1
1654126250000|2022-06-01 23:30:50|11221.5|11213.5|11222.5|11214.5|11222.8|11215.3|11219|11213.3|4
1654126260000|2022-06-01 23:31:00|11222.8|11214.8|11229.5|11221.5|11229.8|11221.8|11221.2|11214.8|11
1654126270000|2022-06-01 23:31:10|11228|11224|11231.3|11223.3|11231.3|11225|11228|11223.3|0
1654126280000|2022-06-01 23:31:20|11231.8|11223.8|11228.7|11225.9|11231.8|11225.9|11228.7|11223.5|2
1654126290000|2022-06-01 23:31:30|11228.9|11226.1|11228.9|11226.1|11229|11226.1|11228.7|11225|2
1654126300000|2022-06-01 23:31:40|11229.2|11226.4|11232.9|11230.1|11233|11230.1|11228.9|11226|4
1654126310000|2022-06-01 23:31:50|11232.4|11229.6|11234.5|11226.5|11234.8|11230.1|11232.4|11226.5|2
1654126320000|2022-06-01 23:32:00|11232.4|11229.6|11234.5|11230.5|11234.5|11230.6|11232.4|11226.5|6
1654126330000|2022-06-01 23:32:10|11234.8|11230.8|11236|11232|11238.3|11233.4|11234|11229.3|7
1654126340000|2022-06-01 23:32:20|11238.3|11230.3|11238.5|11230.5|11238.5|11230.5|11238.3|11230.3|1
1654126350000|2022-06-01 23:32:30|11236.2|11232.2|11238.5|11230.5|11238.5|11232.2|11236|11230.5|1
1654126360000|2022-06-01 23:32:40|11235.4|11232.6|11235.5|11227.5|11237.5|11232.6|11234.9|11227.5|3
1654126370000|2022-06-01 23:32:50|11235.3|11227.3|11232.8|11228.8|11235.5|11228.8|11232|11226.5|10
1654126380000|2022-06-01 23:33:00|11232.5|11228.5|11231.7|11228.9|11232.8|11229.1|11231.7|11228.5|1
1654126390000|2022-06-01 23:33:10|11232.5|11228.5|11233|11229|11233|11229|11232.5|11228.5|3
1654126420000|2022-06-01 23:33:40|11232.8|11228.8|11231.9|11229.1|11232.8|11229.1|11231.9|11228.8|1
1654126430000|2022-06-01 23:33:50|11232.1|11229.3|11233|11229|11233|11229.3|11232.1|11229|2
1654126440000|2022-06-01 23:34:00|11231.9|11229.1|11230.9|11228.1|11231.9|11229.1|11230.9|11228.1|3
1654126450000|2022-06-01 23:34:10|11230.7|11227.9|11232|11228|11233.2|11228|11230.7|11224.5|4
1654126460000|2022-06-01 23:34:20|11232.4|11229.6|11232|11228|11232.4|11229.6|11231.9|11228|1
1654126470000|2022-06-01 23:34:30|11233.4|11229.4|11234|11230|11235.7|11231.6|11233.4|11227.7|8
1654126480000|2022-06-01 23:34:40|11234.8|11230.8|11234|11230|11236.5|11230.8|11233.8|11227.5|1
1654126490000|2022-06-01 23:34:50|11234.5|11230.5|11235|11231|11238.7|11231.5|11234.5|11228.5|3
1654126500000|2022-06-01 23:35:00|11233.4|11230.6|11237.5|11229.5|11237.5|11231.2|11233.4|11229.5|4
1654126510000|2022-06-01 23:35:10|11233.9|11231.1|11233.9|11231.1|11233.9|11231.1|11233.9|11231.1|0
1654126520000|2022-06-01 23:35:20|11234.4|11231.6|11233.9|11231.1|11234.4|11231.6|11233.9|11231.1|1
1654126530000|2022-06-01 23:35:30|11234|11230|11234|11230|11234|11230|11234|11230|2
1654126550000|2022-06-01 23:35:50|11233.6|11230.8|11234|11230|11234|11230.8|11233.6|11230|1
1654126560000|2022-06-01 23:36:00|11234.7|11230.7|11236.5|11228.5|11237.5|11230.7|11234.7|11228.5|2
1654126590000|2022-06-01 23:36:30|11234.9|11232.1|11237|11233|11237|11233|11234.9|11232.1|2
1654126600000|2022-06-01 23:36:40|11236.9|11234.1|11235.9|11233.1|11236.9|11234.1|11235.9|11233.1|2
1654126610000|2022-06-01 23:36:50|11236.1|11233.3|11237|11233|11237|11233.3|11236.1|11233|1
1654126620000|2022-06-01 23:37:00|11236.6|11233.8|11238.5|11230.5|11238.5|11233.8|11236.2|11230|3
1654126630000|2022-06-01 23:37:10|11235.7|11231.7|11235.9|11233.1|11237.5|11233.1|11235.7|11229.5|1
1654126640000|2022-06-01 23:37:20|11236.1|11233.3|11236.6|11233.8|11237|11233.8|11236.1|11233|1
1654126650000|2022-06-01 23:37:30|11236.9|11234.1|11236.7|11232.7|11239.2|11234.1|11236.7|11230.5|3
1654126660000|2022-06-01 23:37:40|11236.6|11233.8|11237|11233|11238.5|11233.8|11236.4|11230.5|1
1654126670000|2022-06-01 23:37:50|11235.6|11232.8|11236.2|11228.2|11237.7|11232.8|11233.7|11228.2|8
1654126680000|2022-06-01 23:38:00|11234.7|11230.7|11234.5|11230.5|11236.5|11230.8|11233.6|11228.2|2
1654126690000|2022-06-01 23:38:10|11236.2|11228.2|11236.2|11228.2|11236.5|11230|11234|11228.2|1
1654126700000|2022-06-01 23:38:20|11236|11228|11234.7|11230.7|11236|11230.7|11233.7|11228|0
1654126710000|2022-06-01 23:38:30|11237|11229|11234.9|11232.1|11237.2|11232.1|11234.7|11229|1
1654126720000|2022-06-01 23:38:40|11235.6|11232.8|11236.1|11233.3|11236.1|11233.3|11235.6|11232.8|0
1654126730000|2022-06-01 23:38:50|11236.6|11233.8|11235.7|11231.7|11238.5|11234.3|11235.2|11229.2|9
1654126740000|2022-06-01 23:39:00|11234.9|11232.1|11234.7|11230.7|11235|11232.1|11234.7|11230.7|0
1654126750000|2022-06-01 23:39:10|11234.4|11231.6|11235.6|11232.8|11235.7|11232.8|11234.4|11231.6|3
1654126760000|2022-06-01 23:39:20|11236|11232|11235.7|11231.7|11236|11232|11235.7|11231.7|0
1654126770000|2022-06-01 23:39:30|11235.3|11232.5|11234.2|11230.2|11235.3|11232.5|11234|11230|40
1654126780000|2022-06-01 23:39:40|11234.4|11230.4|11234.4|11230.4|11234.4|11230.4|11234.4|11230.4|0
1654126790000|2022-06-01 23:39:50|11234.2|11230.2|11234.2|11230.2|11234.2|11230.2|11234.2|11230.2|0
1654126800000|2022-06-01 23:40:00|11234.4|11230.4|11234.4|11230.4|11234.4|11230.4|11234.4|11230.4|1
1654126820000|2022-06-01 23:40:20|11234.2|11230.2|11234.2|11230.2|11234.2|11230.2|11234.2|11230.2|0
1654126840000|2022-06-01 23:40:40|11233.3|11230.5|11234.4|11230.4|11234.4|11230.5|11232.6|11229.4|3
1654126850000|2022-06-01 23:40:50|11233.4|11229.4|11232.6|11229.8|11233.4|11229.8|11232.6|11229.4|0
1654126860000|2022-06-01 23:41:00|11233.4|11229.4|11233.2|11229.2|11233.4|11230.3|11232.1|11229.2|2
1654126870000|2022-06-01 23:41:10|11233|11229|11233.2|11229.2|11233.2|11229.6|11232.1|11229|1
1654126890000|2022-06-01 23:41:30|11232.3|11229.5|11233|11229|11233.2|11229.5|11232.3|11229|1
1654126900000|2022-06-01 23:41:40|11232.9|11230.1|11229.9|11227.1|11233.4|11230.6|11229.9|11227.1|13
1654126910000|2022-06-01 23:41:50|11231|11227|11231.2|11227.2|11231.2|11228.1|11230.9|11227|3
1654126940000|2022-06-01 23:42:20|11231.1|11228.3|11232.6|11229.8|11232.8|11230|11230.3|11227.2|24
1654126950000|2022-06-01 23:42:30|11232.4|11229.6|11232.4|11229.6|11232.4|11229.6|11232.4|11229.6|6
1654126970000|2022-06-01 23:42:50|11232.1|11229.3|11231.2|11227.2|11232.4|11229.6|11231.1|11227.2|0
1654126980000|2022-06-01 23:43:00|11230.4|11227.6|11227.4|11224.6|11230.7|11227.6|11227.4|11224.5|8
1654126990000|2022-06-01 23:43:10|11227.2|11223.2|11226.5|11222.5|11231.4|11226.8|11225.4|11222|12
1654127000000|2022-06-01 23:43:20|11226.4|11223.6|11229.2|11225.2|11229.2|11225.2|11226.4|11222.5|7
1654127010000|2022-06-01 23:43:30|11229.5|11225.5|11229|11221|11229.5|11225.6|11228.4|11221|8
1654127020000|2022-06-01 23:43:40|11229.2|11221.2|11227.6|11224.8|11230.2|11224.8|11227.5|11221.2|0
1654127030000|2022-06-01 23:43:50|11227.4|11224.6|11227.1|11224.3|11227.7|11224.6|11227.1|11223.5|0
1654127040000|2022-06-01 23:44:00|11227.4|11224.6|11228.4|11225.6|11228.9|11226.1|11227.4|11224.2|1
1654127060000|2022-06-01 23:44:20|11228.1|11225.3|11227.4|11224.6|11228.5|11225.3|11227.4|11224.5|2
1654127070000|2022-06-01 23:44:30|11226.9|11224.1|11226.4|11223.6|11226.9|11224.1|11226.4|11223.6|2
1654127080000|2022-06-01 23:44:40|11225.4|11222.6|11223.9|11221.1|11226.2|11222.6|11223.9|11221|19
1654127090000|2022-06-01 23:44:50|||||||||5
1654127100000|2022-06-01 23:45:00|11224.2|11216.2|11221.2|11217.2|11224.2|11217.2|11218.1|11214.9|45
1654127110000|2022-06-01 23:45:10|11223.7|11215.7|11221.2|11217.2|11223.7|11217.2|11221.2|11215.7|2
1654127120000|2022-06-01 23:45:20|11221.1|11218.3|11221.1|11218.3|11222.2|11218.3|11221.1|11218|1
1654127130000|2022-06-01 23:45:30|11222|11218|11221.2|11217.2|11222.1|11219.3|11221.1|11217.2|3
1654127140000|2022-06-01 23:45:40|11221.7|11217.7|11221.7|11218.9|11224.5|11220.1|11221.1|11215.7|2
1654127150000|2022-06-01 23:45:50|11222.9|11220.1|11224.5|11216.5|11224.5|11220.1|11222.2|11216.5|2
1654127160000|2022-06-01 23:46:00|11222.2|11218.2|11218.9|11216.1|11224.5|11220.1|11218.9|11215|13
1654127170000|2022-06-01 23:46:10|11219.6|11216.8|11222.9|11220.1|11224.5|11220.1|11219.4|11216.5|7
1654127180000|2022-06-01 23:46:20|11223.4|11220.6|11223.4|11220.6|11223.4|11220.6|11222.9|11220.1|3
1654127190000|2022-06-01 23:46:30|11223.6|11220.8|11228.2|11220.2|11228.5|11222.1|11223.6|11220.2|4
1654127200000|2022-06-01 23:46:40|11226.1|11223.3|11226.9|11218.9|11228.7|11223.6|11226.1|11218.7|5
1654127210000|2022-06-01 23:46:50|11224.6|11221.8|11225.7|11221.7|11227.5|11221.8|11223.7|11217.9|7
1654127220000|2022-06-01 23:47:00|11225|11221|11226.7|11222.7|11226.7|11222.7|11224.9|11221|0
1654127230000|2022-06-01 23:47:10|11226.4|11223.6|11227.5|11223.5|11227.5|11224.1|11226.4|11223.5|3
1654127240000|2022-06-01 23:47:20|11225.1|11222.3|11228.7|11220.7|11229|11223.6|11225.1|11220.7|5
1654127250000|2022-06-01 23:47:30|||||||||1
1654127260000|2022-06-01 23:47:40|11226.4|11222.4|11226.7|11218.7|11226.9|11222.4|11225.2|11218.7|5
1654127270000|2022-06-01 23:47:50|11224.2|11220.2|11224.2|11220.2|11224.2|11220.2|11224.2|11220.2|1
1654127280000|2022-06-01 23:48:00|11223.4|11219.4|11223.1|11220.3|11223.4|11220.3|11223.1|11219.4|5
1654127290000|2022-06-01 23:48:10|11223.3|11220.5|11224.2|11220.2|11224.2|11220.5|11223.3|11220.2|3
1654127300000|2022-06-01 23:48:20|11223.2|11219.2|11224.2|11220.2|11224.2|11220.2|11223.2|11219.2|0
1654127310000|2022-06-01 23:48:30|11223.8|11221|11226.2|11222.2|11228.7|11222.4|11223.8|11220.2|4
1654127320000|2022-06-01 23:48:40|11227.2|11223.2|11227.2|11223.2|11229.4|11224|11226.8|11221.4|1
1654127330000|2022-06-01 23:48:50|11229.4|11221.4|11227.8|11225|11229.4|11225.3|11226.8|11221.4|0
1654127340000|2022-06-01 23:49:00|11228.1|11225.3|11228.1|11225.3|11228.1|11225.3|11228.1|11225.3|0
1654127350000|2022-06-01 23:49:10|11229.2|11221.2|11226.3|11223.5|11229.2|11223.5|11226.3|11221.2|3
1654127360000|2022-06-01 23:49:20|11225.8|11223|11227.4|11223.4|11227.4|11224.3|11225.1|11222.2|7
1654127370000|2022-06-01 23:49:30|11227.2|11223.2|11224.9|11220.9|11227.2|11223.5|11224.9|11220.9|4
1654127380000|2022-06-01 23:49:40|11225.3|11222.5|11225.3|11222.5|11225.4|11222.5|11225.3|11221.4|1
1654127390000|2022-06-01 23:49:50|11225.4|11222.6|11229.7|11221.7|11229.7|11223.4|11225.4|11220.4|20
1654127400000|2022-06-01 23:50:00|11229.4|11221.4|11227.4|11223.4|11229.7|11223.4|11227.4|11220.9|2
1654127410000|2022-06-01 23:50:10|11227.2|11223.2|11227.2|11223.2|11227.2|11223.2|11227.2|11223.2|0
1654127420000|2022-06-01 23:50:20|11229.4|11221.4|11229.7|11221.7|11229.7|11221.7|11229.4|11221.4|1
1654127430000|2022-06-01 23:50:30|11228.1|11225.3|11226.6|11223.8|11229.9|11225.3|11226.3|11221.9|5
1654127440000|2022-06-01 23:50:40|11228.2|11224.2|11228.2|11224.2|11228.2|11224.2|11228.2|11224.2|1
1654127450000|2022-06-01 23:50:50|11227.8|11225|11229.2|11225.2|11229.2|11226.3|11227.8|11225|3
1654127460000|2022-06-01 23:51:00|11228.8|11226|11228.6|11225.8|11229.1|11226.3|11228.6|11225.8|6
1654127470000|2022-06-01 23:51:10|11228.8|11226|11228.6|11225.8|11229.1|11226.3|11228.6|11225.8|0
1654127480000|2022-06-01 23:51:20|11228.3|11225.5|11228.2|11224.2|11228.3|11225.5|11227.6|11224.2|5
1654127490000|2022-06-01 23:51:30|11227.8|11225|11227.8|11225|11227.8|11225|11227.8|11225|0
1654127500000|2022-06-01 23:51:40|11228.1|11225.3|11228.1|11225.3|11228.1|11225.3|11228.1|11225.3|1
1654127510000|2022-06-01 23:51:50|11226.3|11223.5|11224.8|11222|11226.3|11223.5|11224.8|11221.2|7
1654127520000|2022-06-01 23:52:00|11225.1|11222.3|11225.1|11222.3|11225.3|11222.5|11225.1|11222.3|1
1654127530000|2022-06-01 23:52:10|11225.2|11221.2|11227.2|11223.2|11230.7|11224.7|11224.8|11221.2|6
1654127540000|2022-06-01 23:52:20|11227.7|11223.7|11229.7|11221.7|11229.9|11224.2|11227.7|11221.6|1
1654127550000|2022-06-01 23:52:30|11227.9|11223.9|11226.6|11223.8|11228.2|11224.5|11226.6|11223.8|1
1654127560000|2022-06-01 23:52:40|11228.2|11224.2|11228.1|11225.3|11229.2|11225.5|11228.1|11224.2|15
1654127570000|2022-06-01 23:52:50|11227.1|11224.3|11228.2|11224.2|11228.2|11224.3|11226.3|11223.4|3
1654127580000|2022-06-01 23:53:00|11227.8|11225|11233.7|11225.7|11233.7|11229.3|11227.8|11224.2|12
1654127590000|2022-06-01 23:53:10|11231.2|11227.2|11234.1|11231.3|11234.4|11231.3|11231.2|11227.2|20
1654127600000|2022-06-01 23:53:20|11234|11231.2|11232.6|11228.6|11235.4|11232.5|11231.3|11227.4|23
1654127610000|2022-06-01 23:53:30|11234.9|11226.9|11233.5|11230.7|11234.9|11230.7|11232.3|11226.9|2
1654127620000|2022-06-01 23:53:40|11232.3|11229.5|11233.6|11229.6|11233.9|11230|11231.9|11225.9|13
1654127630000|2022-06-01 23:53:50|11233.5|11230.7|11233.5|11230.7|11233.5|11230.7|11233.5|11230.7|0
1654127640000|2022-06-01 23:54:00|11234.6|11230.6|11234.6|11230.6|11234.6|11230.7|11233.5|11230.6|5
1654127650000|2022-06-01 23:54:10|11233.8|11231|11234.5|11231.7|11234.9|11231.7|11233.5|11230.4|1
1654127660000|2022-06-01 23:54:20|11235.3|11232.5|11234.5|11231.7|11236.1|11233.2|11234.5|11231.6|4
1654127670000|2022-06-01 23:54:30|11234.8|11232|11235|11232.2|11235.5|11232.7|11234.5|11231.7|1
1654127700000|2022-06-01 23:55:00|11234.5|11231.7|11235.6|11231.6|11235.6|11232|11234.5|11231.6|12
1654127710000|2022-06-01 23:55:10|11234.8|11232|11235.5|11232.7|11235.5|11232.7|11234.5|11231.7|7
1654127720000|2022-06-01 23:55:20|11234.5|11231.7|11234.5|11231.7|11234.5|11231.7|11234.5|11231.7|3
1654127730000|2022-06-01 23:55:30|11233.1|11230.3|11234.5|11231.7|11234.5|11231.7|11233.1|11230.3|0
1654127760000|2022-06-01 23:56:00|11234.8|11232|11235|11232.2|11235.5|11232.7|11234.8|11232|0
1654127770000|2022-06-01 23:56:10|11235.3|11232.5|11234.5|11231.7|11235.5|11232.7|11234.5|11231.7|16
1654127780000|2022-06-01 23:56:20|11235.4|11231.4|11235.5|11232.7|11235.5|11232.7|11234.5|11231.4|3
1654127790000|2022-06-01 23:56:30|11235.8|11233|11234.8|11232|11236.3|11233.5|11234.5|11231.7|33
1654127800000|2022-06-01 23:56:40|11235.5|11232.7|11235.8|11233|11235.8|11233|11235.5|11232.7|2
1654127810000|2022-06-01 23:56:50|11236|11233.2|11236.5|11233.7|11236.5|11233.7|11236|11233.2|7
1654127820000|2022-06-01 23:57:00|11237|11234.2|11234.1|11226.1|11237|11234.2|11231.7|11224.3|87
1654127830000|2022-06-01 23:57:10|11233.6|11225.6|11213.8|11209.8|11233.6|11227.3|11212.2|11207|144
1654127840000|2022-06-01 23:57:20|11214.1|11210.1|11217.1|11213.1|11220.1|11214.7|11214.1|11209.6|19
1654127850000|2022-06-01 23:57:30|11218.8|11210.8|11214.1|11210.1|11218.8|11213.2|11210.7|11206.6|17
1654127860000|2022-06-01 23:57:40|11215.6|11207.6|11209.8|11201.8|11215.6|11209.7|11207.3|11201.6|82
1654127870000|2022-06-01 23:57:50|11210.6|11202.6|11199.2|11196.4|11210.6|11205.3|11196.8|11190.8|102
1654127880000|2022-06-01 23:58:00|11199.6|11195.6|11203.1|11195.1|11203.6|11198.3|11197.6|11191.1|52
1654127890000|2022-06-01 23:58:10|11200.5|11197.7|11207.1|11199.1|11207.1|11200.6|11199.5|11195.1|14
1654127900000|2022-06-01 23:58:20|11205.8|11201.8|11201.2|11198.4|11205.8|11201.9|11201.2|11197.8|10
1654127910000|2022-06-01 23:58:30|11201.5|11198.7|11200.5|11197.7|11204.6|11198.7|11200.5|11195.1|9
1654127920000|2022-06-01 23:58:40|11200.2|11197.4|11196.1|11188.1|11202.1|11197.7|11195.1|11187.1|159
1654127930000|2022-06-01 23:58:50|11195.8|11187.8|11197.1|11189.1|11197.1|11192.7|11193.6|11187.8|10
1654127940000|2022-06-01 23:59:00|11197.9|11189.9|11201.8|11193.8|11203.1|11198.7|11194.5|11189.1|23
1654127950000|2022-06-01 23:59:10|11201.1|11193.1|11207.3|11199.3|11207.3|11200.8|11199.1|11191.1|17
1654127960000|2022-06-01 23:59:20|11205.1|11201.1|11203.3|11195.3|11206.8|11201.1|11200.6|11195.1|27
1654127970000|2022-06-01 23:59:30|11203.6|11195.6|11203.6|11199.6|11205.8|11200.3|11202.6|11195.6|2
1654127980000|2022-06-01 23:59:40|11205.3|11197.3|11200.3|11196.3|11208.1|11200.9|11200.3|11196.3|14
1654127990000|2022-06-01 23:59:50|11202.1|11194.1|11201.6|11193.6|11202.1|11196.3|11199.3|11193.1|16
1654128000000|2022-06-02 00:00:00|11201.3|11193.3|11226.8|11222.8|11253.8|11246.8|11200.3|11193.3|648
1654128010000|2022-06-02 00:00:10|11219.7|11216.9|11218.1|11210.1|11223.6|11218.4|11209.2|11203.6|78
1654128020000|2022-06-02 00:00:20|11219.8|11211.8|11214.5|11211.7|11221.3|11215.8|11204.5|11200.8|91
1654128030000|2022-06-02 00:00:30|11214.7|11211.9|11220.8|11216.8|11223.8|11219.9|11213|11210.1|40
1654128040000|2022-06-02 00:00:40|11219.7|11216.9|11209.5|11206.7|11219.7|11216.9|11205.1|11199.6|64
1654128050000|2022-06-02 00:00:50|11210|11207.2|11200.3|11196.3|11211.3|11207.2|11196.1|11190.3|95
1654128060000|2022-06-02 00:01:00|11200.1|11196.1|11197|11193|11203.8|11198.4|11193.7|11190.1|32
1654128070000|2022-06-02 00:01:10|11195.9|11193.1|11176|11172|11196.3|11193.1|11174.9|11170.1|290
1654128080000|2022-06-02 00:01:20|11175.2|11172.4|11176.2|11173.4|11177|11174.1|11174.7|11171.8|95
1654128090000|2022-06-02 00:01:30|11175.9|11173.1|11165|11161|11182.8|11179.1|11165|11161|144
1654128100000|2022-06-02 00:01:40|11164.4|11161.6|11147.6|11143.6|11164.4|11161.6|11132.8|11128.8|557
1654128110000|2022-06-02 00:01:50|11148|11144|11140|11136|11153.5|11148|11139.8|11134.3|69
1654128120000|2022-06-02 00:02:00|11141.8|11133.8|11137|11133|11141.8|11135.8|11126.8|11120.1|205
1654128130000|2022-06-02 00:02:10|11135.7|11132.9|11130|11126|11141.8|11135.8|11130|11126|53
1654128140000|2022-06-02 00:02:20|11130.6|11126.6|11134|11130|11140.3|11134|11128.9|11124.3|45
1654128150000|2022-06-02 00:02:30|11132.9|11130.1|11141|11137|11142.3|11138.3|11131.8|11127.8|31
1654128160000|2022-06-02 00:02:40|11143.6|11135.6|11142.3|11134.3|11145.5|11139.9|11138|11133.3|34
1654128170000|2022-06-02 00:02:50|11142.5|11134.5|11141.8|11137.8|11145.5|11139.1|11139.8|11134|12
1654128180000|2022-06-02 00:03:00|11140.9|11138.1|11132.4|11129.6|11143|11138.1|11130.9|11125.3|130
1654128190000|2022-06-02 00:03:10|11132.8|11128.8|11130.3|11126.3|11132.8|11128.8|11127.8|11123.8|67
1654128200000|2022-06-02 00:03:20|11129.9|11127.1|11131.5|11127.5|11137.8|11133.1|11129.9|11126|30
1654128210000|2022-06-02 00:03:30|11130.7|11127.9|11129.2|11126.4|11134|11127.9|11127.5|11122|21
1654128220000|2022-06-02 00:03:40|11129.4|11126.6|11123.7|11119.7|11134.3|11129.6|11122.2|11117|48
1654128230000|2022-06-02 00:03:50|11125.5|11117.5|11118.9|11116.1|11125.5|11119.7|11114.4|11109|169
1654128240000|2022-06-02 00:04:00|11118.4|11115.6|11120|11116|11126.5|11120.5|11117.7|11111.5|38
1654128250000|2022-06-02 00:04:10|11119.9|11117.1|11121.1|11118.3|11125.2|11120.5|11111.6|11105.5|236
1654128260000|2022-06-02 00:04:20|11121.2|11117.2|11124.2|11120.2|11127.2|11123.3|11119.4|11115|55
1654128270000|2022-06-02 00:04:30|11124|11120|11140.3|11132.3|11140.3|11134.8|11120.1|11117|118
1654128280000|2022-06-02 00:04:40|11138|11134|11131.2|11127.2|11138.5|11134|11130.2|11124.5|28
1654128290000|2022-06-02 00:04:50|11133.5|11125.5|11142.2|11138.2|11142.2|11138.2|11131.7|11125.5|33
1654128300000|2022-06-02 00:05:00|11142.4|11139.6|11134.9|11132.1|11144.5|11140.3|11134.6|11131.8|87
1654128310000|2022-06-02 00:05:10|11136.5|11132.5|11136.9|11134.1|11142|11138.1|11135.1|11132|124
1654128320000|2022-06-02 00:05:20|11137.7|11134.9|11143.2|11140.4|11143.2|11140.4|11137.7|11134.9|63
1654128330000|2022-06-02 00:05:30|11143.9|11141.1|11140.2|11136.2|11143.9|11141.1|11138.9|11134.5|28
1654128340000|2022-06-02 00:05:40|11139.9|11137.1|11141.1|11138.3|11142.2|11138.6|11138.4|11135.2|18
1654128350000|2022-06-02 00:05:50|11141.4|11138.6|11142.1|11139.3|11145.5|11140.2|11140.1|11135.2|14
1654128360000|2022-06-02 00:06:00|11141.6|11138.8|11135.1|11132.3|11141.6|11138.8|11135.1|11132.3|60
1654128370000|2022-06-02 00:06:10|11134.9|11132.1|11131.6|11128.8|11137.2|11133.2|11131.6|11128.8|18
1654128380000|2022-06-02 00:06:20|11131.9|11129.1|11131.1|11128.3|11135|11131.3|11131.1|11127|21
1654128390000|2022-06-02 00:06:30|11130.1|11127.3|11134.2|11131.4|11134.2|11131.4|11129.4|11124.7|72
1654128400000|2022-06-02 00:06:40|11135.1|11132.3|11136.5|11132.5|11139.2|11133.8|11131.6|11128.8|36
1654128410000|2022-06-02 00:06:50|11137|11133|11132.1|11129.3|11140|11136.3|11131.9|11129|33
1654128420000|2022-06-02 00:07:00|11131.9|11129.1|11127.4|11124.6|11133.6|11130.8|11127.4|11124.6|130
1654128430000|2022-06-02 00:07:10|11127.6|11124.8|11123.4|11120.6|11127.9|11125.1|11122.1|11118.5|174
1654128440000|2022-06-02 00:07:20|11123.1|11120.3|11118.6|11115.8|11123.1|11120.3|11117.4|11114.6|69
1654128450000|2022-06-02 00:07:30|11118.4|11115.6|11113.6|11110.8|11121.7|11118.3|11112.3|11109.5|112
1654128460000|2022-06-02 00:07:40|11113.9|11109.9|11107.3|11104.5|11113.9|11110.8|11106.3|11103.4|111
1654128470000|2022-06-02 00:07:50|11107.8|11105|11104.8|11102|11110.3|11107.5|11103.6|11100.4|203
1654128480000|2022-06-02 00:08:00|11104.3|11101.5|11099.6|11096.8|11109.9|11107|11099.3|11096.2|233
1654128490000|2022-06-02 00:08:10|11099.1|11096.3|11098.4|11094.4|11100.3|11097.5|11093.1|11090.3|144
1654128500000|2022-06-02 00:08:20|11099.1|11096.3|11101.8|11099|11105.1|11102.3|11099.1|11096.2|77
1654128510000|2022-06-02 00:08:30|11101.7|11097.7|11100.6|11097.8|11103.4|11100|11097.9|11093.9|60
1654128520000|2022-06-02 00:08:40|11099.8|11097|11090.8|11088|11103.3|11100.5|11089.8|11087|121
1654128530000|2022-06-02 00:08:50|11090.3|11087.5|11086.3|11083.5|11090.3|11087.5|11083.1|11079.2|96
1654128540000|2022-06-02 00:09:00|11086.1|11083.3|11086.1|11083.3|11086.7|11083.8|11074.6|11070.4|139
1654128550000|2022-06-02 00:09:10|11085.6|11082.8|11082.1|11079.3|11086.1|11083.3|11080.6|11077.8|44
1654128560000|2022-06-02 00:09:20|11081.8|11079|11078.1|11075.3|11081.8|11079|11074.6|11071.4|52
1654128570000|2022-06-02 00:09:30|11077.8|11075|11078.4|11075.6|11080.7|11076.8|11067.6|11064.8|168
1654128580000|2022-06-02 00:09:40|11078.9|11076.1|11093.4|11090.6|11100.7|11096.7|11078.9|11076.1|244
1654128590000|2022-06-02 00:09:50|11093.6|11090.8|11092.6|11089.8|11094.9|11091.8|11090.6|11087.7|30
1654128600000|2022-06-02 00:10:00|11095.2|11087.2|11089.1|11086.3|11095.2|11089.8|11087.6|11084.5|35
1654128610000|2022-06-02 00:10:10|11089.4|11086.6|11101.4|11098.6|11101.5|11098.6|11088.8|11085.5|51
1654128620000|2022-06-02 00:10:20|11101.3|11098.5|11099.9|11095.9|11107.7|11104|11098.4|11094.4|72
1654128630000|2022-06-02 00:10:30|11099.3|11096.5|11104.9|11102.1|11106.7|11103.3|11097.1|11094.3|33
1654128640000|2022-06-02 00:10:40|11105.3|11102.5|11105.7|11101.7|11107.4|11104.5|11103.1|11100.2|31
1654128650000|2022-06-02 00:10:50|11106.2|11102.2|11112.2|11108.2|11112.2|11108.2|11104.1|11101.3|28
1654128660000|2022-06-02 00:11:00|11112.4|11108.4|11112.4|11108.4|11115.7|11112.3|11107.1|11104|36
1654128670000|2022-06-02 00:11:10|11111.6|11108.8|11112.6|11109.8|11119.1|11116.3|11110.6|11107.7|66
1654128680000|2022-06-02 00:11:20|11111.6|11108.8|11100.3|11097.5|11112.4|11109.3|11098.1|11095.3|89
1654128690000|2022-06-02 00:11:30|11100.6|11097.8|11098.7|11094.7|11100.6|11097.8|11097.3|11092.4|14
1654128700000|2022-06-02 00:11:40|11098.9|11094.9|11099.7|11095.7|11100|11096.8|11096.6|11093.8|21
1654128710000|2022-06-02 00:11:50|11099.3|11096.5|11100.6|11097.8|11103.7|11100|11099.3|11096.4|13
1654128720000|2022-06-02 00:12:00|11100.7|11096.7|11101.6|11098.8|11102.7|11098.8|11097.6|11094.7|21
1654128730000|2022-06-02 00:12:10|11104.7|11096.7|11096.6|11093.8|11104.7|11100.5|11096.1|11093.3|44
1654128740000|2022-06-02 00:12:20|11097.4|11093.4|11102.6|11099.8|11102.7|11099.8|11096.6|11093.4|13
1654128750000|2022-06-02 00:12:30|11102.9|11098.9|11104.4|11100.4|11104.4|11100.5|11100.6|11097.7|16
1654128760000|2022-06-02 00:12:40|11104.3|11101.5|11106.6|11103.8|11109.6|11106.8|11104.1|11101.3|31
1654128770000|2022-06-02 00:12:50|11106.8|11104|11111.7|11107.7|11111.9|11108.8|11106.8|11103.7|11
1654128780000|2022-06-02 00:13:00|11111.2|11107.2|11112.6|11109.8|11112.6|11109.8|11108.6|11105.4|16
1654128790000|2022-06-02 00:13:10|11112.8|11110|11116.3|11113.5|11116.3|11113.5|11112.8|11110|6
1654128800000|2022-06-02 00:13:20|11115.6|11112.8|11116.2|11112.2|11118.6|11115.8|11114.1|11111.2|35
1654128810000|2022-06-02 00:13:30|11116.4|11112.4|11121.8|11119|11123.4|11120|11116.4|11111.7|56
1654128820000|2022-06-02 00:13:40|11122.1|11119.3|11117.1|11114.3|11124.2|11121.3|11115.1|11112.2|103
1654128830000|2022-06-02 00:13:50|11117.3|11114.5|11122.8|11120|11122.8|11120|11117.1|11114.3|81
1654128840000|2022-06-02 00:14:00|11121.8|11119|11126.6|11123.8|11126.6|11123.8|11120.4|11117.6|148
1654128850000|2022-06-02 00:14:10|11125.6|11122.8|11130.5|11126.5|11132.5|11129.3|11123.4|11118.5|139
1654128860000|2022-06-02 00:14:20|11130.7|11126.7|11132.2|11128.2|11133.5|11128.6|11126.1|11121.5|36
1654128870000|2022-06-02 00:14:30|11132.4|11129.6|11131.6|11128.8|11134.7|11131.8|11131.4|11126|11
1654128880000|2022-06-02 00:14:40|11131.4|11128.6|11126.8|11124|11131.7|11128.6|11126.4|11122.7|10
1654128890000|2022-06-02 00:14:50|11126.6|11123.8|11126.4|11122.4|11126.9|11123.8|11124.6|11121.4|10
1654128900000|2022-06-02 00:15:00|11125.7|11121.7|11128.4|11125.6|11132.7|11129.1|11124.6|11121.7|21
1654128910000|2022-06-02 00:15:10|11130.1|11127.3|11132.7|11128.7|11134.2|11129.8|11129.8|11126.2|44
1654128920000|2022-06-02 00:15:20|11132.4|11129.6|11132.7|11128.7|11132.7|11129.6|11132.4|11128.7|5
1654128930000|2022-06-02 00:15:30|11131.7|11127.7|11127.9|11123.9|11131.7|11127.8|11127.9|11123.9|12
1654128940000|2022-06-02 00:15:40|11127.6|11124.8|11126.8|11124|11127.7|11124.8|11126.8|11123.7|1
1654128950000|2022-06-02 00:15:50|11126.6|11123.8|11124.6|11121.8|11126.9|11123.8|11123.8|11120.2|27
1654128960000|2022-06-02 00:16:00|11124.8|11122|11128.7|11124.7|11131.7|11128.8|11124.8|11121.7|16
1654128970000|2022-06-02 00:16:10|11127.8|11125|11130.9|11128.1|11130.9|11128.1|11127.8|11124.7|4
1654128980000|2022-06-02 00:16:20|11131.6|11128.8|11133.9|11129.9|11134.9|11131|11130.6|11126.9|6
1654128990000|2022-06-02 00:16:30|11133.7|11129.7|11131.4|11127.4|11133.7|11130|11130.6|11125.7|8
1654129000000|2022-06-02 00:16:40|11131.7|11127.7|11133.6|11130.8|11137.7|11133.3|11130.8|11127.7|23
1654129010000|2022-06-02 00:16:50|11134.1|11131.3|11128.8|11126|11134.7|11131.3|11126.1|11122.9|25
1654129020000|2022-06-02 00:17:00|11129.2|11125.2|11123.1|11120.3|11129.2|11125.2|11123.1|11120.3|24
1654129030000|2022-06-02 00:17:10|11122.1|11119.3|11124.2|11120.2|11129.4|11123.3|11122.1|11118.9|24
1654129040000|2022-06-02 00:17:20|11126.4|11118.4|11128.7|11124.7|11128.7|11125.3|11121.8|11118.4|83
1654129050000|2022-06-02 00:17:30|11128.9|11124.9|11131.8|11129|11132.4|11129|11127.8|11123.9|12
1654129060000|2022-06-02 00:17:40|11132.2|11128.2|11134.8|11132|11134.8|11132|11130.3|11127.5|14
1654129070000|2022-06-02 00:17:50|11135.7|11131.7|11134.9|11130.9|11135.7|11132.3|11132.8|11130|11
1654129080000|2022-06-02 00:18:00|11134.8|11132|11129.8|11127|11134.9|11132|11129.6|11125.9|8
1654129090000|2022-06-02 00:18:10|11130.1|11127.3|11127.3|11124.5|11131.4|11128|11126.3|11123.5|19
1654129100000|2022-06-02 00:18:20|11127.8|11125|11127.3|11124.5|11128.3|11125.5|11125.1|11121.2|9
1654129110000|2022-06-02 00:18:30|11127.4|11123.4|11133.6|11130.8|11134.6|11131.5|11126.8|11123.4|56
1654129120000|2022-06-02 00:18:40|11134.3|11131.5|11135.3|11132.5|11136.7|11133.5|11131.3|11128.5|21
1654129130000|2022-06-02 00:18:50|11136.2|11132.2|11135.3|11132.5|11137.4|11133.7|11135.3|11132.1|5
1654129140000|2022-06-02 00:19:00|11136.2|11132.2|11135.3|11132.5|11138.6|11135.3|11135.3|11132.2|21
1654129150000|2022-06-02 00:19:10|11134.8|11132|11131.4|11127.4|11135.4|11132|11128.8|11125.1|29
1654129160000|2022-06-02 00:19:20|11131.2|11127.2|11129.3|11126.5|11133.7|11128.3|11129.1|11125.2|10
1654129170000|2022-06-02 00:19:30|11129.8|11127|11131.1|11128.3|11131.6|11128.5|11129.3|11126.5|10
1654129180000|2022-06-02 00:19:40|11131.4|11127.4|11136.3|11133.5|11137.4|11133.7|11130.3|11127.2|13
1654129190000|2022-06-02 00:19:50|11136.6|11133.8|11133.3|11130.5|11137.4|11134.5|11132.8|11129.9|5
1654129200000|2022-06-02 00:20:00|11133.1|11130.3|11130.3|11127.5|11133.4|11130.3|11129.3|11126.4|10
1654129210000|2022-06-02 00:20:10|11129.8|11127|11129.3|11126.5|11130|11127.2|11128.8|11126|3
1654129220000|2022-06-02 00:20:20|11130|11127.2|11131.4|11127.4|11131.6|11128.5|11128.3|11124.4|10
1654129230000|2022-06-02 00:20:30|11133.6|11125.6|11130.3|11127.5|11133.6|11128.5|11130|11125.6|10
1654129240000|2022-06-02 00:20:40|11130.8|11128|11124.3|11121.5|11130.8|11128|11123.3|11120.5|22
1654129250000|2022-06-02 00:20:50|11125.1|11121.1|11126.8|11124|11127.3|11124.5|11124.5|11121.1|4
1654129260000|2022-06-02 00:21:00|11127|11124.2|11121.5|11118.7|11127.3|11124.5|11121.3|11118.4|27
1654129270000|2022-06-02 00:21:10|11121.9|11117.9|11127.8|11125|11128.5|11125.7|11118.7|11115.9|78
1654129280000|2022-06-02 00:21:20|11128.5|11125.7|11129.4|11125.4|11129.8|11127|11128.5|11125.4|21
1654129290000|2022-06-02 00:21:30|11129|11126.2|11127.3|11124.5|11129.9|11126.7|11127|11123.6|109
1654129300000|2022-06-02 00:21:40|11128.9|11120.9|11125.3|11122.5|11128.9|11123.5|11124.5|11120.9|5
1654129310000|2022-06-02 00:21:50|11125.6|11121.6|11124.3|11121.5|11125.6|11121.6|11123.5|11120.6|4
1654129320000|2022-06-02 00:22:00|11125.3|11122.5|11126.3|11123.5|11126.3|11123.5|11125.3|11122.5|4
1654129330000|2022-06-02 00:22:10|11126|11123.2|11125.7|11122.9|11126.4|11123.2|11123.7|11119.8|42
1654129340000|2022-06-02 00:22:20|11126.5|11123.7|11124.7|11121.9|11128.1|11123.9|11122.7|11119.6|111
1654129350000|2022-06-02 00:22:30|11124.3|11121.5|11126.2|11123.4|11126.3|11123.5|11124.3|11121.5|3
1654129360000|2022-06-02 00:22:40|11125.2|11122.4|11126.5|11123.7|11127|11124.2|11124.2|11120.8|119
1654129370000|2022-06-02 00:22:50|11126.3|11122.3|11126.5|11123.7|11127|11124.2|11125|11122.2|7
1654129380000|2022-06-02 00:23:00|11126|11123.2|11125.8|11121.8|11126.5|11123.7|11124.5|11121.3|5
1654129390000|2022-06-02 00:23:10|11125.3|11121.3|11125.5|11122.7|11125.5|11122.7|11122.5|11119.7|9
1654129400000|2022-06-02 00:23:20|11126.5|11123.7|11124.7|11121.9|11126.8|11123.7|11124.5|11121.3|5
1654129410000|2022-06-02 00:23:30|11125.8|11121.8|11124.7|11121.9|11126.7|11123.9|11124.7|11121.8|2
1654129420000|2022-06-02 00:23:40|11125|11122.2|11124.7|11121.9|11126.8|11122.8|11124.7|11121.8|53
1654129430000|2022-06-02 00:23:50|11124.5|11121.7|11125.6|11121.6|11128.3|11122.6|11124.2|11120.3|42
1654129440000|2022-06-02 00:24:00|11125.8|11121.8|11122.2|11119.4|11125.8|11122.2|11121.7|11118.6|18
1654129450000|2022-06-02 00:24:10|11122.6|11118.6|11123.6|11119.6|11124.1|11121.2|11121|11118|23
1654129460000|2022-06-02 00:24:20|11123.3|11119.3|11122.2|11119.4|11123.3|11119.4|11122.2|11118.6|3
1654129470000|2022-06-02 00:24:30|11122|11119.2|11121.2|11118.4|11122|11119.2|11121|11117.6|8
1654129480000|2022-06-02 00:24:40|11120.5|11117.7|11122|11119.2|11122|11119.2|11119.2|11116.1|9
1654129490000|2022-06-02 00:24:50|11123.1|11119.1|11123.7|11120.9|11125.7|11122.9|11122.5|11119.1|21
1654129500000|2022-06-02 00:25:00|11124.6|11120.6|11126.3|11122.3|11127.1|11124.2|11123.8|11119.8|10
1654129510000|2022-06-02 00:25:10|11125.2|11122.4|11122.1|11118.1|11126.3|11122.9|11121|11118.1|25
1654129520000|2022-06-02 00:25:20|11122.3|11118.3|11121.7|11118.9|11122.3|11118.9|11121.7|11118.1|0
1654129530000|2022-06-02 00:25:30|11122|11119.2|11123|11120.2|11123.1|11120.2|11121.7|11118.8|4
1654129540000|2022-06-02 00:25:40|11122|11119.2|11118.5|11115.7|11122|11119.2|11118.5|11115.7|6
1654129550000|2022-06-02 00:25:50|11119.6|11115.6|11118.7|11115.9|11121.8|11117.2|11116.5|11113.6|43
1654129560000|2022-06-02 00:26:00|11119.2|11116.4|11110.7|11107.9|11119.2|11116.4|11110|11106.3|52
1654129570000|2022-06-02 00:26:10|11111|11108.2|11112.1|11108.1|11117|11112.2|11111|11106.3|23
1654129580000|2022-06-02 00:26:20|11112.6|11108.6|11111|11108.2|11113.5|11110.1|11110.4|11105.5|41
1654129590000|2022-06-02 00:26:30|11111.2|11108.4|11111.1|11107.1|11113|11108.4|11109|11105|30
1654129600000|2022-06-02 00:26:40|11110.8|11106.8|11110.5|11106.5|11113.8|11108.1|11108.5|11104.8|10
1654129610000|2022-06-02 00:26:50|11109.4|11106.6|11107.5|11103.5|11112.3|11106.9|11106.4|11103.5|10
1654129620000|2022-06-02 00:27:00|11106.4|11103.6|11107|11104.2|11110.8|11105.2|11106.3|11102.3|16
1654129630000|2022-06-02 00:27:10|11108.1|11104.1|11107.6|11103.6|11111|11106.2|11106|11102.8|11
1654129640000|2022-06-02 00:27:20|11108.1|11104.1|11107.7|11104.9|11108.1|11105.1|11107|11103.8|1
1654129650000|2022-06-02 00:27:30|11107.9|11105.1|11111|11107|11111|11107|11107.4|11104|15
1654129660000|2022-06-02 00:27:40|11110.7|11107.9|11108.4|11105.6|11112|11108.1|11108|11104|7
1654129670000|2022-06-02 00:27:50|11108.7|11105.9|11102.9|11100.1|11111|11107.1|11098.9|11095.5|37
1654129680000|2022-06-02 00:28:00|11102.2|11099.4|11104.9|11102.1|11104.9|11102.1|11101.9|11098.8|23
1654129690000|2022-06-02 00:28:10|11105.4|11102.6|11101.9|11099.1|11105.4|11102.6|11101.4|11098.6|22
1654129700000|2022-06-02 00:28:20|11102.3|11098.3|11101.9|11099.1|11103|11100.1|11100.9|11097.8|15
1654129710000|2022-06-02 00:28:30|11102.7|11099.9|11104.9|11102.1|11104.9|11102.1|11102.7|11099.9|11
1654129720000|2022-06-02 00:28:40|11105.4|11102.6|11104.9|11102.1|11105.4|11102.6|11103.2|11100.4|46
1654129730000|2022-06-02 00:28:50|11103.4|11100.6|11103.7|11100.9|11103.7|11100.9|11103.4|11100.6|9
1654129740000|2022-06-02 00:29:00|11103.9|11101.1|11105.4|11102.6|11105.7|11102.9|11103.9|11100.6|39
1654129750000|2022-06-02 00:29:10|11105.2|11102.4|11112.2|11109.4|11112.6|11109.7|11104.7|11101.9|33
1654129760000|2022-06-02 00:29:20|11111.9|11109.1|11117.5|11114.7|11117.5|11114.7|11111.9|11109.1|42
1654129770000|2022-06-02 00:29:30|11117.7|11114.9|11120|11117.2|11121|11118.2|11117.5|11114.7|11
1654129780000|2022-06-02 00:29:40|11120.2|11117.4|11122|11119.2|11122|11119.2|11119.5|11116.7|5
1654129790000|2022-06-02 00:29:50|11121.2|11118.4|11123.2|11120.4|11123.7|11120.9|11121.2|11118.4|23
1654129800000|2022-06-02 00:30:00|11122.4|11119.6|11121.4|11118.6|11124.5|11120.1|11119.9|11116.5|24
1654129810000|2022-06-02 00:30:10|11121.7|11118.9|11120.4|11117.6|11121.9|11119.1|11120.4|11117.6|7
1654129820000|2022-06-02 00:30:20|11120.9|11118.1|11115.4|11112.6|11122.3|11118.6|11115.4|11112.5|9
1654129830000|2022-06-02 00:30:30|11112.4|11109.6|11113.5|11109.5|11114.5|11111.2|11112.4|11109.3|10
1654129840000|2022-06-02 00:30:40|11113.2|11110.4|11112.4|11109.6|11113.4|11110.6|11111.2|11107.8|28
1654129850000|2022-06-02 00:30:50|11112.2|11109.4|11114.9|11112.1|11115|11112.1|11111.4|11108.6|4
1654129860000|2022-06-02 00:31:00|11115.3|11111.3|11112|11108|11117|11112.4|11108|11102.5|24
1654129870000|2022-06-02 00:31:10|11110.8|11106.8|11111.4|11108.6|11111.9|11109.1|11108.7|11105|12
1654129880000|2022-06-02 00:31:20|11111.2|11108.4|11112.9|11110.1|11112.9|11110.1|11111.2|11108.4|2
1654129890000|2022-06-02 00:31:30|11111.2|11108.4|11111.9|11109.1|11112.5|11109.1|11110.9|11108.1|11
1654129900000|2022-06-02 00:31:40|11111.7|11108.9|11106.7|11103.9|11111.7|11108.9|11106.7|11103.9|7
1654129910000|2022-06-02 00:31:50|11105.9|11103.1|11109.2|11106.4|11109.5|11106.4|11105.9|11100.8|15
1654129920000|2022-06-02 00:32:00|11108.1|11105.3|11103.7|11100.9|11108.1|11105.3|11103.2|11100.4|111
1654129930000|2022-06-02 00:32:10|11105.8|11097.8|11102.4|11099.6|11105.8|11101.1|11100.9|11097.8|20
1654129940000|2022-06-02 00:32:20|11101.9|11099.1|11104.9|11102.1|11104.9|11102.1|11101.9|11099.1|4
1654129950000|2022-06-02 00:32:30|11105.2|11102.4|11105.4|11102.6|11106|11102.6|11103.7|11100.9|6
1654129960000|2022-06-02 00:32:40|11105.9|11103.1|11101.2|11098.4|11106.8|11103.1|11100.2|11097.4|18
1654129970000|2022-06-02 00:32:50|11101.4|11098.6|11103.2|11100.4|11103.2|11100.4|11101.4|11098.3|3
1654129980000|2022-06-02 00:33:00|11102.9|11100.1|11103.2|11100.4|11103.7|11100.9|11102.7|11099.9|6
1654129990000|2022-06-02 00:33:10|11104|11100|11101.4|11098.6|11104.3|11101.1|11100.2|11097.4|7
1654130000000|2022-06-02 00:33:20|11101.2|11098.4|11101.9|11099.1|11101.9|11099.1|11101.2|11098.4|3
1654130010000|2022-06-02 00:33:30|11102.2|11099.4|11102.2|11099.4|11103.3|11100.4|11102.2|11099.3|3
1654130020000|2022-06-02 00:33:40|11102.4|11099.6|11104.7|11101.9|11104.7|11101.9|11102.4|11099.6|4
1654130030000|2022-06-02 00:33:50|11105.4|11102.6|11107.3|11103.3|11107.3|11103.6|11105.2|11102.4|14
1654130040000|2022-06-02 00:34:00|11106.4|11103.6|11105.4|11102.6|11106.4|11103.6|11102.9|11100.1|7
1654130050000|2022-06-02 00:34:10|11105.7|11102.9|11107.8|11103.8|11107.8|11104.1|11105.7|11102.9|3
1654130060000|2022-06-02 00:34:20|11106.9|11104.1|11108.2|11105.4|11108.2|11105.4|11106.9|11103.8|2
1654130070000|2022-06-02 00:34:30|11107.9|11105.1|11106.4|11103.6|11108.8|11105.1|11105.4|11100.8|10
1654130080000|2022-06-02 00:34:40|11105.9|11103.1|11105.2|11102.4|11106|11103.1|11105.2|11102|3
1654130090000|2022-06-02 00:34:50|11103.7|11100.9|11102.4|11099.6|11103.7|11100.9|11101.9|11099|112
1654130100000|2022-06-02 00:35:00|11101.9|11099.1|11101.9|11099.1|11101.9|11099.1|11100.6|11097.8|4
1654130110000|2022-06-02 00:35:10|11102.2|11098.2|11100.9|11098.1|11102.2|11098.6|11100.9|11097.8|4
1654130120000|2022-06-02 00:35:20|11101.9|11099.1|11100.9|11098.1|11103|11099.1|11097.9|11094.8|21
1654130130000|2022-06-02 00:35:30|11100|11096|11101|11097|11102.2|11099.4|11098.9|11095.8|21
1654130140000|2022-06-02 00:35:40|11101.5|11097.5|11100.7|11097.9|11102|11098.1|11099.7|11096|5
1654130150000|2022-06-02 00:35:50|11101|11097|11102|11098|11103|11099.3|11099.9|11096.7|9
1654130160000|2022-06-02 00:36:00|11100.9|11098.1|11103|11099|11105|11102.1|11100.6|11097.2|13
1654130170000|2022-06-02 00:36:10|11102.7|11099.9|11102.1|11099.3|11103|11099.9|11101.4|11098.6|3
1654130180000|2022-06-02 00:36:20|11101.9|11099.1|11103|11099|11103.2|11099.9|11101.9|11099|5
1654130190000|2022-06-02 00:36:30|11102.7|11099.9|11100.9|11098.1|11103.2|11099.9|11100.4|11097.6|9
1654130200000|2022-06-02 00:36:40|11101.8|11097.8|11101.9|11099.1|11102.2|11099.1|11101.7|11097.8|2
1654130210000|2022-06-02 00:36:50|11102.1|11099.3|11101.9|11099.1|11102.8|11099.3|11101.9|11098.8|3
1654130220000|2022-06-02 00:37:00|11102.4|11099.6|11101.9|11099.1|11103.1|11100.3|11101.9|11099|10
1654130230000|2022-06-02 00:37:10|11103|11099|11100.4|11097.6|11104.8|11100.8|11100.4|11097.6|80
1654130240000|2022-06-02 00:37:20|11101.3|11097.3|11101.7|11098.9|11103.2|11100.1|11100.7|11097.3|12
1654130250000|2022-06-02 00:37:30|11101.4|11098.6|11096.9|11094.1|11101.4|11098.6|11095.7|11092.5|34
1654130260000|2022-06-02 00:37:40|11097.6|11094.8|11098.6|11095.8|11098.6|11095.8|11097.6|11094.8|6
1654130270000|2022-06-02 00:37:50|11099|11095|11103.6|11100.8|11103.7|11100.8|11098.6|11095|10
1654130280000|2022-06-02 00:38:00|11103.4|11100.6|11102.6|11099.8|11107|11103.8|11102.6|11099.8|26
1654130290000|2022-06-02 00:38:10|11103.5|11099.5|11103.1|11100.3|11104|11100.8|11101.6|11098.8|8
1654130300000|2022-06-02 00:38:20|11102.6|11099.8|11102.6|11099.8|11105.2|11101.8|11102.1|11099.3|11
1654130310000|2022-06-02 00:38:30|11104.6|11101.8|11105.6|11102.8|11106|11102.8|11104.1|11101.3|32
1654130320000|2022-06-02 00:38:40|11106|11102|11108.4|11105.6|11111.9|11109.1|11105.1|11102|75
1654130330000|2022-06-02 00:38:50|11108.9|11106.1|11109.4|11106.6|11109.4|11106.6|11108.9|11106.1|0
1654130340000|2022-06-02 00:39:00|11109.7|11106.9|11112.2|11108.2|11119.2|11113.8|11109.4|11106.6|374
1654130350000|2022-06-02 00:39:10|11112.9|11110.1|11112|11108|11115.1|11112.3|11110.9|11108|31
1654130360000|2022-06-02 00:39:20|11120.5|11116.5|11119.9|11117.1|11121.5|11117.8|11117.9|11115.1|140
1654130370000|2022-06-02 00:39:30|11121.2|11117.2|11119.9|11117.1|11123|11119.6|11118.9|11116|21
1654130380000|2022-06-02 00:39:40|11120.1|11117.3|11121.6|11118.8|11123|11120.1|11119.9|11117.1|15
1654130390000|2022-06-02 00:39:50|11122.1|11119.3|11116.9|11114.1|11122.7|11119.3|11115.9|11113.1|29
1654130400000|2022-06-02 00:40:00|11115.9|11113.1|11113.9|11111.1|11116.5|11113.4|11112.6|11109|31
1654130410000|2022-06-02 00:40:10|11113.1|11110.3|11113.6|11110.8|11113.6|11110.8|11112.6|11109|2
1654130420000|2022-06-02 00:40:20|11114.9|11112.1|11111.6|11108.8|11114.9|11112.1|11110.9|11107.7|7
1654130430000|2022-06-02 00:40:30|11111.1|11108.3|11113|11109|11113|11109.1|11111.1|11108.3|5
1654130440000|2022-06-02 00:40:40|11112.7|11108.7|11112.9|11110.1|11114|11110.6|11111.9|11108.5|1
1654130450000|2022-06-02 00:40:50|11112.4|11109.6|11111.9|11109.1|11112.4|11109.6|11111.9|11108.2|7
1654130460000|2022-06-02 00:41:00|11112.4|11109.6|11108.1|11105.3|11112.4|11109.6|11107.4|11104.2|14
1654130470000|2022-06-02 00:41:10|11108.7|11104.7|11108.1|11105.3|11108.7|11105.3|11107.6|11104.5|16
1654130480000|2022-06-02 00:41:20|11108.2|11104.2|11103.4|11100.6|11108.7|11105.6|11102.4|11099.6|26
1654130490000|2022-06-02 00:41:30|11103.6|11100.8|11101.4|11098.6|11104.4|11101.6|11101.4|11098.5|11
1654130500000|2022-06-02 00:41:40|11101.1|11098.3|11101.5|11097.5|11102.7|11099.6|11099.4|11096.6|30
1654130510000|2022-06-02 00:41:50|11100.6|11097.8|11102.4|11099.6|11102.5|11099.6|11099.4|11096.2|5
1654130520000|2022-06-02 00:42:00|11102.1|11099.3|11103.2|11099.2|11103.8|11101|11102.1|11099.2|6
1654130530000|2022-06-02 00:42:10|11103.5|11099.5|11101.9|11099.1|11103.5|11100.6|11101.9|11099.1|4
1654130540000|2022-06-02 00:42:20|11102.1|11099.3|11101.4|11098.6|11103.4|11100.6|11100.3|11097.5|10
1654130550000|2022-06-02 00:42:30|11100.9|11098.1|11098.6|11095.8|11101.9|11099.1|11098.6|11095.8|9
1654130560000|2022-06-02 00:42:40|11097.6|11094.8|11093.1|11090.3|11097.7|11094.8|11093.1|11090.3|22
1654130570000|2022-06-02 00:42:50|11092.8|11090|11090.8|11088|11093.3|11090.5|11089.3|11086.4|53
1654130580000|2022-06-02 00:43:00|11090.6|11087.8|11084.1|11081.3|11092.3|11089.5|11083.1|11079.9|141
1654130590000|2022-06-02 00:43:10|11084.2|11080.2|11069.6|11066.8|11084.2|11080.5|11069.6|11066.8|189
1654130600000|2022-06-02 00:43:20|11069.1|11066.3|11062.6|11059.8|11069.6|11066.8|11060.6|11057.7|151
1654130610000|2022-06-02 00:43:30|11063.7|11059.7|11072.7|11068.7|11073.2|11070.3|11063.3|11059.7|47
1654130620000|2022-06-02 00:43:40|11071.1|11068.3|11071.2|11067.2|11071.7|11068.8|11069.6|11066.4|27
1654130630000|2022-06-02 00:43:50|11071.4|11067.4|11066.6|11063.8|11071.4|11068.5|11065.8|11062.9|27
1654130640000|2022-06-02 00:44:00|11067.1|11064.3|11068.6|11065.8|11069.4|11066|11066.6|11061.4|20
1654130650000|2022-06-02 00:44:10|11068.9|11064.9|11069.6|11066.8|11069.6|11066.8|11066.6|11063.4|21
1654130660000|2022-06-02 00:44:20|11070.4|11066.4|11069.6|11066.8|11072.6|11069.8|11069.6|11066.4|39
1654130670000|2022-06-02 00:44:30|11068.6|11065.8|11066.1|11063.3|11069.1|11066.3|11066.1|11063.3|11
1654130680000|2022-06-02 00:44:40|11066.2|11062.2|11065.6|11062.8|11066.6|11063.8|11064.6|11061.4|26
1654130690000|2022-06-02 00:44:50|11065.3|11062.5|11068.7|11064.7|11068.7|11064.7|11064.1|11060.7|20
1654130700000|2022-06-02 00:45:00|11068.3|11065.5|11064.3|11061.5|11069.6|11066.8|11064.3|11060.4|35
1654130710000|2022-06-02 00:45:10|11064.1|11061.3|11066.3|11063.5|11067.2|11063.5|11063.8|11061|20
1654130720000|2022-06-02 00:45:20|11067.6|11064.8|11067.1|11064.3|11067.8|11065|11065.6|11062.8|7
1654130730000|2022-06-02 00:45:30|11066.8|11064|11065.6|11062.8|11067.6|11064.8|11064.6|11061.8|13
1654130740000|2022-06-02 00:45:40|11065.8|11063|11065.1|11062.3|11068.1|11065.3|11064.8|11061.7|29
1654130750000|2022-06-02 00:45:50|11065.7|11061.7|11062.8|11060|11067.1|11064.3|11062.6|11059.8|41
1654130760000|2022-06-02 00:46:00|11063.1|11060.3|11061.6|11058.8|11066.2|11062.2|11060.6|11057.7|51
1654130770000|2022-06-02 00:46:10|11061.1|11058.3|11058.7|11054.7|11061.2|11058.3|11054.6|11050.9|126
1654130780000|2022-06-02 00:46:20|11060.4|11052.4|11056.6|11053.8|11060.4|11054.3|11056.3|11052.4|16
1654130790000|2022-06-02 00:46:30|11055.6|11052.8|11054.6|11051.8|11057.6|11054.8|11054.6|11051.4|34
1654130800000|2022-06-02 00:46:40|11055.6|11052.8|11056.6|11053.8|11058.4|11054|11054.6|11050.4|21
1654130810000|2022-06-02 00:46:50|11057.3|11054.5|11058.6|11055.8|11059.7|11056.3|11056.6|11053.4|29
1654130820000|2022-06-02 00:47:00|11059.4|11055.4|11061.6|11058.8|11063.1|11060.3|11058.8|11055.4|32
1654130830000|2022-06-02 00:47:10|11061.8|11059|11061.6|11058.8|11061.8|11059|11061.6|11058.8|0
1654130840000|2022-06-02 00:47:20|11061.1|11058.3|11060.8|11058|11061.9|11058.8|11060.8|11057.9|7
1654130850000|2022-06-02 00:47:30|11061.4|11057.4|11059.6|11056.8|11061.7|11058.5|11059.6|11056.8|17
1654130860000|2022-06-02 00:47:40|11059.8|11057|11057.3|11054.5|11061.7|11058.5|11057.3|11053.7|35
1654130870000|2022-06-02 00:47:50|11058.3|11055.5|11056.6|11053.8|11060.5|11057.7|11056.6|11052.7|18
1654130880000|2022-06-02 00:48:00|11057.1|11054.3|11054.6|11051.8|11057.9|11055|11054.6|11051.7|13
1654130890000|2022-06-02 00:48:10|11054.8|11052|11055.6|11052.8|11056.9|11053.8|11053.6|11050.7|23
1654130900000|2022-06-02 00:48:20|11056.3|11053.5|11059.3|11056.5|11060.7|11056.8|11053|11049.9|32
1654130910000|2022-06-02 00:48:30|11059.1|11056.3|11062.6|11059.8|11063.1|11060.3|11059.1|11056.3|39
1654130920000|2022-06-02 00:48:40|11062.1|11059.3|11062.1|11059.3|11062.6|11059.8|11061.6|11058.8|7
1654130930000|2022-06-02 00:48:50|11062.8|11060|11063.1|11060.3|11063.1|11060.3|11062.8|11060|44
1654130940000|2022-06-02 00:49:00|11062.6|11059.8|11064.1|11061.3|11064.1|11061.3|11062.6|11059.8|70
1654130950000|2022-06-02 00:49:10|11063.6|11060.8|11064.6|11061.8|11065.1|11062.3|11063.6|11060.7|24
1654130960000|2022-06-02 00:49:20|11064.8|11062|11069.6|11066.8|11070.8|11068|11064.8|11062|45
1654130970000|2022-06-02 00:49:30|11069.8|11067|11072.3|11069.5|11073.1|11070.3|11069.6|11066.8|18
1654130980000|2022-06-02 00:49:40|11072.6|11069.8|11072.1|11069.3|11074.3|11071.5|11071.3|11068.4|24
1654130990000|2022-06-02 00:49:50|11072.9|11068.9|11074.3|11071.5|11075.9|11073|11071.3|11068.2|25
1654131000000|2022-06-02 00:50:00|11074.6|11071.8|11076.1|11073.3|11077.3|11074.5|11074.1|11070.4|33
1654131010000|2022-06-02 00:50:10|11076.6|11073.8|11078.5|11075.7|11080|11077.2|11076.1|11073.3|18
1654131020000|2022-06-02 00:50:20|11078.3|11075.5|11080.5|11077.7|11081.6|11078.5|11078.3|11075.2|9
1654131030000|2022-06-02 00:50:30|11081.1|11078.3|11086.1|11083.3|11087.3|11084.5|11080.8|11078|208
1654131040000|2022-06-02 00:50:40|11085.1|11082.3|11080.8|11078|11085.1|11082.3|11080.8|11078|21
1654131050000|2022-06-02 00:50:50|11081.1|11078.3|11080.3|11077.5|11081.1|11078.3|11079.1|11076.3|9
1654131060000|2022-06-02 00:51:00|11080.9|11076.9|11083.2|11079.2|11083.2|11080.3|11078.6|11075.8|18
1654131070000|2022-06-02 00:51:10|11083.4|11079.4|11076.1|11073.3|11083.4|11080.3|11075.1|11072.2|23
1654131080000|2022-06-02 00:51:20|11074.4|11070.4|11072.8|11070|11075.8|11073|11072.8|11070|40
1654131090000|2022-06-02 00:51:30|11072.6|11069.8|11068.8|11066|11074.6|11071.8|11068.8|11066|32
1654131100000|2022-06-02 00:51:40|11068.3|11065.5|11068.3|11065.5|11068.8|11066|11066.8|11063.9|8
1654131110000|2022-06-02 00:51:50|11068.6|11065.8|11066.8|11064|11070.2|11067|11065.8|11062.9|12
1654131120000|2022-06-02 00:52:00|11066.3|11063.5|11066.8|11064|11067.8|11065|11065.3|11062.2|22
1654131130000|2022-06-02 00:52:10|11066.6|11063.8|11066.6|11063.8|11066.6|11063.8|11064.5|11061.7|8
1654131140000|2022-06-02 00:52:20|11066.1|11063.3|11067.6|11064.8|11067.6|11064.8|11066.1|11063.3|5
1654131150000|2022-06-02 00:52:30|11066.1|11063.3|11079.3|11076.5|11081.2|11077.8|11066.1|11063.3|90
1654131160000|2022-06-02 00:52:40|11079.8|11077|11078.6|11075.8|11079.8|11077|11076.8|11073.7|13
1654131170000|2022-06-02 00:52:50|11078|11075.2|11083.1|11080.3|11083.1|11080.3|11077.8|11074.7|11
1654131180000|2022-06-02 00:53:00|11082.8|11080|11078.8|11076|11084.8|11082|11078|11075.1|28
1654131190000|2022-06-02 00:53:10|11079.1|11075.1|11078|11075.2|11081.8|11079|11078|11074.9|17
1654131200000|2022-06-02 00:53:20|11077.8|11075|11078|11075.2|11081.1|11077.5|11077.5|11074.7|21
1654131210000|2022-06-02 00:53:30|11077.8|11075|11077.5|11074.7|11078.3|11075.5|11077.3|11074.5|10
1654131220000|2022-06-02 00:53:40|11077.3|11074.5|11075.8|11073|11077.3|11074.5|11074.6|11071.1|7
1654131240000|2022-06-02 00:54:00|11077.8|11075|11075|11072.2|11078.9|11075.5|11075|11072.2|8
1654131250000|2022-06-02 00:54:10|11074.5|11071.7|11074.9|11070.9|11076.9|11074|11073|11070.1|12
1654131260000|2022-06-02 00:54:20|11074.8|11072|11075.1|11071.1|11075.1|11072|11074.5|11071.1|2
1654131270000|2022-06-02 00:54:30|11073.8|11071|11074|11071.2|11074.9|11071.5|11073.8|11070.4|2
1654131280000|2022-06-02 00:54:40|11074.3|11071.5|11079.8|11077|11080.9|11077|11074.3|11071.5|13
1654131290000|2022-06-02 00:54:50|11080.8|11078|11082.1|11078.1|11082.1|11079|11080.8|11077.7|8
1654131300000|2022-06-02 00:55:00|11081.3|11078.5|11079|11076.2|11083.3|11080.5|11078|11075.2|16
1654131310000|2022-06-02 00:55:10|11078.8|11076|11078.8|11076|11080.9|11077.2|11078.8|11075.7|3
1654131320000|2022-06-02 00:55:20|11079|11076.2|11078.9|11074.9|11081.1|11078|11078.3|11074.9|6
1654131330000|2022-06-02 00:55:30|11081.1|11073.1|11080.8|11078|11082.1|11079|11078.9|11073.1|18
1654131340000|2022-06-02 00:55:40|11084.2|11076.2|11084.3|11081.5|11087|11084.2|11083.5|11076.2|44
1654131350000|2022-06-02 00:55:50|11084.8|11082|11084|11081.2|11085.9|11082|11083.8|11081|13
1654131360000|2022-06-02 00:56:00|11083.8|11081|11083.3|11080.5|11085.3|11082.5|11082.8|11080|30
1654131370000|2022-06-02 00:56:10|11083.5|11080.7|11083.1|11079.1|11088.1|11085|11082.8|11079.1|52
1654131380000|2022-06-02 00:56:20|11083.4|11079.4|11085.5|11082.7|11085.8|11083|11081.8|11077.6|33
1654131390000|2022-06-02 00:56:30|11085.8|11083|11083.8|11081|11086.1|11083|11083.8|11081|9
1654131400000|2022-06-02 00:56:40|11083.3|11080.5|11079.3|11076.5|11084.1|11080.5|11078.8|11076|18
1654131410000|2022-06-02 00:56:50|11080.3|11077.5|11076.8|11074|11081|11078.2|11075|11072.1|24
1654131420000|2022-06-02 00:57:00|11077|11074.2|11076.5|11073.7|11077.4|11074.2|11073|11069.9|32
1654131430000|2022-06-02 00:57:10|11076|11073.2|11076.3|11073.5|11076.5|11073.7|11075|11072.2|9
1654131440000|2022-06-02 00:57:20|11075.5|11072.7|11077.5|11074.7|11077.5|11074.7|11075.5|11072.7|2
1654131450000|2022-06-02 00:57:30|11077.8|11075|11077.3|11074.5|11078.5|11075.7|11076.3|11073.4|10
1654131460000|2022-06-02 00:57:40|11076.8|11074|11077|11074.2|11077.1|11074.2|11075.8|11072.4|6
1654131470000|2022-06-02 00:57:50|11077.3|11074.5|11077|11074.2|11078.1|11075.2|11077|11073.9|4
1654131480000|2022-06-02 00:58:00|11077.5|11074.7|11078|11075.2|11080.4|11077.2|11077.5|11074.7|10
1654131490000|2022-06-02 00:58:10|11078.9|11074.9|11080|11077.2|11082.4|11079.2|11078|11074.9|10
1654131500000|2022-06-02 00:58:20|11081|11078.2|11080|11077.2|11082.1|11078.7|11079.3|11076.5|5
1654131510000|2022-06-02 00:58:30|11079.8|11077|11078.1|11074.1|11081.6|11077|11078|11073.6|12
1654131520000|2022-06-02 00:58:40|11077.8|11075|11080.8|11078|11080.9|11078|11077.8|11075|7
1654131530000|2022-06-02 00:58:50|11081|11078.2|11087.1|11083.1|11087.1|11083.7|11081|11078.2|18
1654131540000|2022-06-02 00:59:00|11086|11083.2|11084.5|11081.7|11087|11084.2|11084.5|11081.7|27
1654131550000|2022-06-02 00:59:10|11084.3|11081.5|11082.5|11079.7|11084.3|11081.5|11081.2|11078.4|9
1654131560000|2022-06-02 00:59:20|11082.3|11079.5|11081.3|11078.5|11082.5|11079.7|11081.3|11078.5|2
1654131570000|2022-06-02 00:59:30|11082|11079.2|11085.1|11081.1|11086|11083.2|11082|11079.2|6
1654131580000|2022-06-02 00:59:40|11084.3|11081.5|11084|11081.2|11086.4|11083.5|11082.8|11079.1|13
1654131590000|2022-06-02 00:59:50|11084.4|11080.4|11081.3|11078.5|11084.4|11081|11081.3|11078.5|6
1654131600000|2022-06-02 01:00:00|11081|11078.2|11093.8|11091|11095.3|11092.5|11078|11075.2|166
1654131610000|2022-06-02 01:00:10|11092.8|11090|11100.8|11098|11101.1|11098|11089.8|11087|77
1654131620000|2022-06-02 01:00:20|11102.8|11100|11107.8|11105|11109.1|11106.2|11102.3|11099.5|70
1654131630000|2022-06-02 01:00:30|11108|11105.2|11118|11115.2|11118.5|11115.7|11108|11105.2|102
1654131640000|2022-06-02 01:00:40|11118.1|11114.1|11117.5|11114.7|11120.1|11115.7|11113.5|11110.7|210
1654131650000|2022-06-02 01:00:50|11118|11115.2|11113.8|11111|11120.1|11116.2|11111.3|11108.5|63
1654131660000|2022-06-02 01:01:00|11114.1|11110.1|11101.8|11099|11114.1|11110.1|11098.5|11094.9|60
1654131670000|2022-06-02 01:01:10|11100.2|11097.4|11102.1|11098.1|11104.1|11100.5|11099|11094.4|37
1654131680000|2022-06-02 01:01:20|11101|11098.2|11104.8|11102|11104.8|11102|11098.7|11093.8|44
1654131690000|2022-06-02 01:01:30|11105|11102.2|11108.8|11106|11110.9|11107.2|11103.8|11101|18
1654131700000|2022-06-02 01:01:40|11109.3|11106.5|11111.5|11108.7|11113.1|11110|11107.8|11103.1|17
1654131710000|2022-06-02 01:01:50|11110.8|11108|11119.9|11115.9|11120.9|11118|11109.8|11107|28
1654131720000|2022-06-02 01:02:00|11119.5|11116.7|11118.8|11116|11124.8|11122|11116.8|11113.9|111
1654131730000|2022-06-02 01:02:10|11119.8|11117|11121.6|11117.6|11122.5|11119.7|11119.8|11116.9|11
1654131740000|2022-06-02 01:02:20|11121.3|11117.3|11120|11117.2|11124.4|11120.4|11120|11116.1|45
1654131750000|2022-06-02 01:02:30|11119.5|11116.7|11119|11116.2|11123.1|11119.7|11117|11114.2|35
1654131760000|2022-06-02 01:02:40|11118.3|11114.3|11124.3|11121.5|11125|11122.2|11117|11114.1|102
1654131770000|2022-06-02 01:02:50|11123.5|11120.7|11132.3|11129.5|11134.4|11130.7|11122.5|11119.7|140
1654131780000|2022-06-02 01:03:00|11132.5|11129.7|11132.5|11129.7|11134.5|11131.7|11131.8|11128.8|38
1654131790000|2022-06-02 01:03:10|11132.7|11129.9|11126.7|11123.9|11133|11130.2|11126.7|11123.9|41
1654131800000|2022-06-02 01:03:20|11127.1|11123.1|11129|11126.2|11129|11126.2|11126.7|11123.1|19
1654131810000|2022-06-02 01:03:30|11130|11127.2|11131.2|11128.4|11133|11130.2|11129.7|11126.6|41
1654131820000|2022-06-02 01:03:40|11131|11128.2|11125.1|11121.1|11131.3|11128.4|11123.7|11120.8|45
1654131830000|2022-06-02 01:03:50|11124.7|11121.9|11119.2|11116.4|11125.1|11121.9|11118.7|11115.9|68
1654131840000|2022-06-02 01:04:00|11120.1|11116.1|11115.2|11112.4|11120.5|11117.7|11115.2|11112.4|73
1654131850000|2022-06-02 01:04:10|11115|11112.2|11116.5|11113.7|11116.6|11113.7|11114.5|11111.6|22
1654131860000|2022-06-02 01:04:20|11117.2|11114.4|11120.5|11117.7|11122.1|11117.7|11116|11113.2|24
1654131870000|2022-06-02 01:04:30|11121|11118.2|11124.2|11121.4|11125.3|11121.9|11121|11118.2|33
1654131880000|2022-06-02 01:04:40|11124.5|11121.7|11123.2|11120.4|11127.1|11123.4|11123.2|11120.4|10
1654131890000|2022-06-02 01:04:50|11123.6|11119.6|11122|11119.2|11123.6|11119.9|11121.2|11118.1|8
1654131900000|2022-06-02 01:05:00|11122.2|11119.4|11125.2|11122.4|11126.7|11123.9|11120.5|11117.3|34
1654131910000|2022-06-02 01:05:10|11125.5|11122.7|11129.7|11126.9|11130.3|11127.4|11125.5|11122.7|23
1654131920000|2022-06-02 01:05:20|11130|11127.2|11126.2|11123.4|11131.6|11128.4|11125.2|11121.6|34
1654131930000|2022-06-02 01:05:30|11125.2|11122.4|11127.2|11124.4|11128.6|11125.7|11125.2|11122.4|18
1654131940000|2022-06-02 01:05:40|11127.5|11124.7|11128.2|11125.4|11130.3|11127.4|11127.5|11124.3|4
1654131950000|2022-06-02 01:05:50|11128.6|11124.6|11123|11120.2|11128.6|11124.6|11122.5|11119.7|9
1654131960000|2022-06-02 01:06:00|11123.2|11120.4|11119.2|11116.4|11124.3|11121.2|11118.7|11115.9|33
1654131970000|2022-06-02 01:06:10|11119|11116.2|11121.2|11118.4|11122.3|11119.2|11118.7|11115.9|14
1654131980000|2022-06-02 01:06:20|11120.5|11117.7|11120.2|11117.4|11121.6|11118.7|11119|11116.1|17
1654131990000|2022-06-02 01:06:30|11121.5|11118.7|11124.2|11121.4|11127|11124.2|11121.5|11118.7|32
1654132000000|2022-06-02 01:06:40|11124.7|11121.9|11126.5|11123.7|11129.1|11124.2|11124.7|11121.1|2
1654132010000|2022-06-02 01:06:50|11126.2|11123.4|11129|11126.2|11130.3|11127.4|11126.2|11123.1|19
1654132020000|2022-06-02 01:07:00|11129.2|11126.4|11131.5|11128.7|11131.5|11128.7|11128|11124.1|17
1654132030000|2022-06-02 01:07:10|11132.5|11129.7|11127|11124.2|11134.3|11131.2|11126.5|11123.7|25
1654132040000|2022-06-02 01:07:20|11127.5|11124.7|11127.2|11124.4|11129.7|11126.9|11127.2|11124.1|24
1654132050000|2022-06-02 01:07:30|11128.1|11124.1|11128.3|11124.3|11129.6|11126.4|11127.2|11124.1|4
1654132060000|2022-06-02 01:07:40|11128.2|11125.4|11127.6|11123.6|11129.2|11126.4|11126.2|11123.3|17
1654132070000|2022-06-02 01:07:50|11127.2|11124.4|11127.2|11124.4|11130.3|11126.9|11127.2|11123.3|16
1654132080000|2022-06-02 01:08:00|11128.1|11124.1|11127.2|11124.4|11130.3|11127.4|11127.2|11123.6|7
1654132090000|2022-06-02 01:08:10|11126.5|11123.7|11131.2|11128.4|11133.5|11129.9|11126|11123.2|25
1654132100000|2022-06-02 01:08:20|11132.1|11128.1|11129.7|11126.9|11132.7|11129.9|11129.4|11126.6|9
1654132110000|2022-06-02 01:08:30|11130.4|11127.6|11129.7|11126.9|11132.5|11129.4|11129.7|11126.8|9
1654132120000|2022-06-02 01:08:40|11129.2|11126.4|11130.4|11127.6|11131.5|11128.4|11128.2|11125.4|23
1654132130000|2022-06-02 01:08:50|11130.9|11128.1|11131.2|11128.4|11133|11130.2|11130.2|11127.4|30
1654132140000|2022-06-02 01:09:00|11130.2|11127.4|11127.5|11124.7|11130.5|11127.7|11127.5|11124.7|12
1654132150000|2022-06-02 01:09:10|11127.2|11124.4|11122|11119.2|11127.3|11124.4|11118.7|11115.8|45
1654132160000|2022-06-02 01:09:20|11122.3|11118.3|11117|11114.2|11123|11120.2|11117|11114.2|30
1654132170000|2022-06-02 01:09:30|11117.7|11114.9|11118.7|11115.9|11120.2|11117.4|11117.7|11114.9|19
1654132180000|2022-06-02 01:09:40|11120.1|11116.1|11122.2|11119.4|11122.5|11119.4|11119.2|11116.1|1
1654132190000|2022-06-02 01:09:50|11122.5|11118.5|11116.2|11113.4|11122.5|11119.1|11115.7|11112.3|30
1654132200000|2022-06-02 01:10:00|11117|11114.2|11114.2|11111.4|11117.4|11114.6|11110.7|11107.9|24
1654132210000|2022-06-02 01:10:10|11115.1|11111.1|11124|11121.2|11124.1|11121.2|11111.2|11108.3|88
1654132220000|2022-06-02 01:10:20|11125.5|11122.7|11126.2|11123.4|11128.5|11125.7|11125|11122.2|18
1654132230000|2022-06-02 01:10:30|11125.7|11122.9|11129|11126.2|11131.3|11126.2|11125.2|11122.4|15
1654132240000|2022-06-02 01:10:40|11129.1|11125.1|11127.9|11125.1|11131.4|11128.6|11127|11124.1|17
1654132250000|2022-06-02 01:10:50|11128.2|11125.4|11130.7|11127.9|11133.3|11129.1|11126.9|11124|22
1654132260000|2022-06-02 01:11:00|11129.9|11127.1|11132|11128|11135.3|11132.1|11129.9|11127|53
1654132270000|2022-06-02 01:11:10|11129.9|11127.1|11130.3|11126.3|11131.3|11128.1|11126.4|11123.6|24
1654132280000|2022-06-02 01:11:20|11130|11126|11131.5|11128.7|11131.5|11128.7|11128|11124.8|87
1654132290000|2022-06-02 01:11:30|11131.2|11128.4|11132.2|11129.4|11134.5|11131.7|11131.2|11127.6|22
1654132300000|2022-06-02 01:11:40|11133|11130.2|11133.5|11130.7|11134.6|11131.7|11132.5|11128.6|17
1654132310000|2022-06-02 01:11:50|11133.3|11129.3|11133.5|11130.7|11133.5|11130.7|11129.5|11126.7|14
1654132320000|2022-06-02 01:12:00|11131.9|11129.1|11130.5|11127.7|11133.8|11130.9|11129.7|11126.9|28
1654132330000|2022-06-02 01:12:10|11129.9|11127.1|11131.5|11128.7|11134.3|11130.3|11129.9|11127.1|7
1654132340000|2022-06-02 01:12:20|11131|11128.2|11128.5|11125.7|11131.6|11128.4|11128.5|11125.7|11
1654132350000|2022-06-02 01:12:30|11128.2|11125.4|11126.7|11123.9|11128.6|11125.4|11126.5|11123|10
1654132360000|2022-06-02 01:12:40|11127.8|11123.8|11132.5|11129.7|11133.6|11129.9|11127.5|11123.8|6
1654132370000|2022-06-02 01:12:50|11132.7|11129.9|11134.6|11130.6|11134.6|11131.2|11132.5|11128.8|16
1654132380000|2022-06-02 01:13:00|11135.1|11131.1|11142.7|11139.9|11144|11140.9|11135.1|11131.1|81
1654132390000|2022-06-02 01:13:10|11143|11140.2|11145.7|11142.9|11146|11142.9|11142.2|11138.8|26
1654132400000|2022-06-02 01:13:20|11145.2|11142.4|11142.7|11139.9|11145.9|11143.1|11140.7|11137.8|32
1654132410000|2022-06-02 01:13:30|11143.2|11140.4|11139.7|11136.9|11143.7|11140.9|11138.7|11135.9|23
1654132420000|2022-06-02 01:13:40|11140.2|11137.4|11139.9|11137.1|11141.2|11138.4|11137.4|11134.6|19
1654132430000|2022-06-02 01:13:50|11140.4|11137.6|11137.4|11134.6|11141.2|11138.4|11136.4|11133.6|25
1654132440000|2022-06-02 01:14:00|11136.7|11133.9|11144.9|11142.1|11145.9|11143.1|11135.4|11132.6|81
1654132450000|2022-06-02 01:14:10|11145.4|11142.6|11145.2|11142.4|11146.2|11143.4|11144.2|11141.4|54
1654132460000|2022-06-02 01:14:20|11144.9|11142.1|11143.9|11141.1|11145|11142.1|11143.9|11141|5
1654132470000|2022-06-02 01:14:30|11145|11141|11140.8|11136.8|11145|11141|11139.7|11136.5|18
1654132480000|2022-06-02 01:14:40|11140.4|11137.6|11138.9|11136.1|11142.4|11139.6|11138.4|11135.6|24
1654132490000|2022-06-02 01:14:50|11138.7|11135.9|11134.9|11132.1|11142|11138.4|11134.2|11131.3|38
1654132500000|2022-06-02 01:15:00|11135.8|11131.8|11136.7|11133.9|11138.8|11134.8|11131.7|11128.9|34
1654132510000|2022-06-02 01:15:10|11136.4|11133.6|11137.7|11134.9|11139|11135.9|11133.2|11130.4|24
1654132520000|2022-06-02 01:15:20|11138.5|11134.5|11142.2|11139.4|11144|11140.9|11138.2|11134.5|22
1654132530000|2022-06-02 01:15:30|11141.9|11139.1|11141.2|11138.4|11143|11139.6|11141.2|11138.3|8
1654132540000|2022-06-02 01:15:40|11140.9|11138.1|11140.7|11137.9|11141|11138.1|11139.9|11136.8|15
1654132550000|2022-06-02 01:15:50|11141|11137|11139.7|11136.9|11141.7|11138.9|11138.7|11135.3|47
1654132560000|2022-06-02 01:16:00|11139.8|11135.8|11139.9|11137.1|11140.7|11137.9|11138.9|11135.8|27
1654132570000|2022-06-02 01:16:10|11139.7|11136.9|11139.8|11135.8|11141.5|11138.6|11139.7|11135.8|27
1654132580000|2022-06-02 01:16:20|11140|11136|11140.9|11138.1|11141|11138.1|11139.7|11135.8|12
1654132590000|2022-06-02 01:16:30|11139.7|11136.9|11139.9|11137.1|11143.7|11140.9|11139.7|11136.9|17
1654132600000|2022-06-02 01:16:40|11140.2|11137.4|11140.7|11137.9|11141.5|11138.4|11139.9|11137.1|15
1654132610000|2022-06-02 01:16:50|11141.5|11137.5|11141.2|11138.4|11141.5|11138.4|11139.7|11136.9|9
1654132620000|2022-06-02 01:17:00|11141.4|11138.6|11140.4|11137.6|11141.4|11138.6|11137.7|11134.8|27
1654132630000|2022-06-02 01:17:10|11141.4|11138.6|11143.2|11140.4|11143.3|11140.4|11139.7|11136.9|27
1654132640000|2022-06-02 01:17:20|11143.4|11140.6|11144.4|11141.6|11145.3|11141.6|11139.7|11136.5|15
1654132650000|2022-06-02 01:17:30|11145.2|11142.4|11144.7|11141.9|11145.8|11142.6|11144.7|11141.8|12
1654132660000|2022-06-02 01:17:40|11145.2|11142.4|11143.7|11140.9|11145.8|11142.6|11143.7|11140.9|18
1654132670000|2022-06-02 01:17:50|11143.4|11140.6|11144.4|11141.6|11144.4|11141.6|11143.4|11140.6|5
1654132680000|2022-06-02 01:18:00|11143.9|11141.1|11143.9|11141.1|11145.3|11141.9|11142.7|11139.8|16
1654132690000|2022-06-02 01:18:10|11143.4|11140.6|11144.4|11141.6|11145.9|11143.1|11143.2|11139.8|14
1654132700000|2022-06-02 01:18:20|11143.4|11140.6|11147.4|11144.6|11149.8|11146.6|11143.4|11140.6|56
1654132710000|2022-06-02 01:18:30|11146.4|11143.6|11146.9|11144.1|11147.8|11144.1|11146.4|11143.5|10
1654132720000|2022-06-02 01:18:40|11146.7|11143.9|11144.4|11141.6|11146.7|11143.9|11144.4|11141.3|9
1654132730000|2022-06-02 01:18:50|11144.9|11142.1|11144.9|11142.1|11145.7|11142.9|11144.9|11142.1|3
1654132740000|2022-06-02 01:19:00|11145.7|11142.9|11144.9|11142.1|11146.8|11143.6|11141.7|11138.9|75
1654132750000|2022-06-02 01:19:10|11145.4|11142.6|11142.9|11140.1|11145.4|11142.6|11142.4|11139.6|3
1654132760000|2022-06-02 01:19:20|11142.2|11139.4|11139.9|11137.1|11143.3|11140.4|11138.9|11136.1|8
1654132770000|2022-06-02 01:19:30|11139.4|11136.6|11134.9|11132.1|11140|11137.1|11134.9|11132.1|18
1654132780000|2022-06-02 01:19:40|11135.9|11133.1|11139.4|11136.6|11139.9|11137.1|11134.4|11131.6|26
1654132790000|2022-06-02 01:19:50|11140.3|11136.3|11140.9|11138.1|11142.9|11140.1|11139.4|11136.3|37
1654132800000|2022-06-02 01:20:00|11142|11139.2|11141.9|11139.1|11143.8|11140.1|11140.9|11138.1|19
1654132810000|2022-06-02 01:20:10|11142.2|11139.4|11141.9|11139.1|11143.3|11140.1|11141.9|11139|9
1654132820000|2022-06-02 01:20:20|11141.4|11138.6|11141.2|11138.4|11142.8|11139.6|11141.2|11138.3|1
1654132830000|2022-06-02 01:20:30|11141.4|11138.6|11138.9|11136.1|11141.4|11138.6|11138.4|11135.5|6
1654132840000|2022-06-02 01:20:40|11138.4|11135.6|11140.4|11137.6|11140.5|11137.6|11138.4|11135.3|25
1654132850000|2022-06-02 01:20:50|11140.2|11137.4|11140.5|11136.5|11140.5|11137.4|11138.4|11135.6|9
1654132860000|2022-06-02 01:21:00|11141.2|11138.4|11142.7|11139.9|11142.7|11139.9|11139.4|11136.5|26
1654132870000|2022-06-02 01:21:10|11143.2|11140.4|11139.9|11137.1|11145|11140.4|11138.9|11135.8|25
1654132880000|2022-06-02 01:21:20|11139.4|11136.6|11133.9|11131.1|11140.9|11138.1|11133.9|11131.1|52
1654132890000|2022-06-02 01:21:30|11133.7|11130.9|11127.4|11124.6|11133.7|11130.9|11126.4|11123.6|35
1654132900000|2022-06-02 01:21:40|11126.7|11123.9|11127.2|11124.4|11128.4|11125.6|11125.9|11123.1|65
1654132910000|2022-06-02 01:21:50|11126.9|11124.1|11125|11121|11128.9|11126.1|11123.9|11121|29
1654132920000|2022-06-02 01:22:00|11123.9|11121.1|11121.9|11119.1|11124.3|11121.1|11120.9|11118|25
1654132930000|2022-06-02 01:22:10|11122.4|11119.6|11121.4|11118.6|11123.3|11120.1|11121.4|11118.6|5
1654132940000|2022-06-02 01:22:20|11121.7|11118.9|11120.2|11117.4|11123.3|11120.1|11120.2|11117.4|13
1654132950000|2022-06-02 01:22:30|11120.9|11118.1|11118.9|11116.1|11123|11119.4|11117.9|11115.1|19
1654132960000|2022-06-02 01:22:40|11118.4|11115.6|11123.9|11121.1|11124.2|11121.4|11117.7|11114.9|23
1654132970000|2022-06-02 01:22:50|11123.2|11120.4|11121.9|11119.1|11124.3|11121.1|11121.7|11118|10
1654132980000|2022-06-02 01:23:00|11120.7|11117.9|11122.2|11119.4|11122.4|11119.6|11120.7|11117.9|5
1654132990000|2022-06-02 01:23:10|11124.5|11120.5|11128.4|11125.6|11129.9|11127.1|11123.9|11120.5|36
1654133000000|2022-06-02 01:23:20|11128.8|11124.8|11128.9|11126.1|11130|11127.1|11127.4|11124.6|19
1654133010000|2022-06-02 01:23:30|11128.7|11125.9|11128.9|11126.1|11129.4|11126.6|11127.9|11125.1|6
1654133020000|2022-06-02 01:23:40|11129.6|11126.8|11128.9|11126.1|11130.2|11127.1|11127.4|11124.6|13
1654133030000|2022-06-02 01:23:50|11128.4|11125.6|11131.9|11129.1|11131.9|11129.1|11127.9|11124.8|13
1654133040000|2022-06-02 01:24:00|11130.9|11128.1|11129.9|11127.1|11131.9|11129.1|11129.9|11127|15
1654133050000|2022-06-02 01:24:10|11129.4|11126.6|11128.9|11126.1|11130.1|11127.3|11128.6|11125.8|4
1654133060000|2022-06-02 01:24:20|11129.7|11126.9|11136.1|11133.3|11137.9|11135.1|11129.7|11126.9|29
1654133070000|2022-06-02 01:24:30|11135.9|11133.1|11139.1|11136.3|11139.4|11136.6|11132.9|11129.2|27
1654133080000|2022-06-02 01:24:40|11138.9|11136.1|11135.9|11133.1|11140.8|11137.4|11135.9|11133.1|27
1654133090000|2022-06-02 01:24:50|11135.7|11132.9|11130.7|11127.9|11136.7|11133.9|11129.9|11127.1|111
1654133100000|2022-06-02 01:25:00|11130.9|11128.1|11132.4|11129.6|11133.8|11130.9|11130.9|11128.1|15
1654133110000|2022-06-02 01:25:10|11131.9|11129.1|11127.4|11124.6|11131.9|11129.1|11124.7|11121|45
1654133120000|2022-06-02 01:25:20|11127.1|11124.3|11125.1|11122.3|11127.9|11125.1|11124.9|11122.1|17
1654133130000|2022-06-02 01:25:30|11126.9|11124.1|11127.9|11125.1|11128.2|11125.1|11126.9|11123|4
1654133140000|2022-06-02 01:25:40|11128.7|11125.9|11130|11126|11130|11127.1|11128.7|11125.9|6
1654133150000|2022-06-02 01:25:50|11129.6|11126.8|11130.9|11128.1|11132|11129.1|11129.6|11126.8|3
1654133160000|2022-06-02 01:26:00|11131.4|11128.6|11130.9|11128.1|11132|11128.6|11128.9|11126.1|13
1654133170000|2022-06-02 01:26:10|11131.9|11129.1|11134.1|11131.3|11135.2|11132.1|11131.9|11128.7|28
1654133180000|2022-06-02 01:26:20|11133.9|11131.1|11131.9|11129.1|11133.9|11131.1|11131.9|11128.7|5
1654133190000|2022-06-02 01:26:30|11132.7|11128.7|11131.9|11129.1|11133|11129.6|11131.9|11128.7|1
1654133200000|2022-06-02 01:26:40|11132.7|11128.7|11131.2|11127.2|11133|11130.1|11130.9|11127|4
1654133210000|2022-06-02 01:26:50|11131|11127|11130.9|11128.1|11131.2|11128.1|11129.9|11127|3
1654133220000|2022-06-02 01:27:00|11130.6|11127.8|11127.9|11125.1|11131|11127.8|11126.6|11123.8|9
1654133230000|2022-06-02 01:27:10|11128.2|11124.2|11123.9|11121.1|11128.2|11124.6|11123.9|11121.1|9
1654133240000|2022-06-02 01:27:20|11124.1|11121.3|11123.9|11121.1|11124.9|11122.1|11123.9|11121.1|3
1654133250000|2022-06-02 01:27:30|11123.6|11120.8|11123.9|11121.1|11123.9|11121.1|11122.6|11119.2|5
1654133260000|2022-06-02 01:27:40|11124.2|11120.2|11123.9|11121.1|11124.2|11121.1|11121.9|11118.7|2
1654133270000|2022-06-02 01:27:50|11124.2|11120.2|11122.9|11120.1|11124.2|11120.6|11122.1|11118.7|5
1654133280000|2022-06-02 01:28:00|11123.6|11120.8|11125.9|11123.1|11125.9|11123.1|11123.6|11120.8|6
1654133290000|2022-06-02 01:28:10|11126.6|11123.8|11126.9|11124.1|11127.9|11125.1|11125.9|11123.1|7
1654133300000|2022-06-02 01:28:20|11127.1|11124.3|11128.9|11126.1|11129.2|11126.1|11127.1|11124.2|8
1654133310000|2022-06-02 01:28:30|11129.4|11126.6|11131.9|11129.1|11132.1|11129.3|11129.4|11126|4
1654133320000|2022-06-02 01:28:40|11131.4|11128.6|11130.9|11128.1|11134|11130.3|11130.9|11128.1|13
1654133330000|2022-06-02 01:28:50|11131.2|11127.2|11129.9|11127.1|11131.2|11127.8|11127.9|11125.1|11
1654133340000|2022-06-02 01:29:00|11130.2|11126.2|11130.9|11128.1|11130.9|11128.1|11127.9|11124.7|15
1654133350000|2022-06-02 01:29:10|11132|11128|11134.9|11132.1|11135.7|11132.1|11130.9|11127.7|13
1654133360000|2022-06-02 01:29:20|11135.7|11131.7|11134.9|11132.1|11135.9|11133.1|11134.9|11131.7|2
1654133370000|2022-06-02 01:29:30|11135.9|11133.1|11134.9|11132.1|11135.9|11133.1|11134.1|11130.7|15
1654133380000|2022-06-02 01:29:40|11135.4|11132.6|11137.1|11134.3|11137.4|11134.6|11135.4|11132.6|9
1654133390000|2022-06-02 01:29:50|11137.4|11134.6|11138.9|11136.1|11140|11137.1|11136.9|11133.5|33
1654133400000|2022-06-02 01:30:00|11138.6|11135.8|11135.9|11133.1|11138.6|11135.8|11134.6|11131.8|28
1654133410000|2022-06-02 01:30:10|11136|11132|11138.4|11135.6|11140.7|11137.3|11135.4|11132|34
1654133420000|2022-06-02 01:30:20|11139.1|11136.3|11135.4|11132.6|11140.5|11136.8|11135.4|11132.5|20
1654133430000|2022-06-02 01:30:30|11136.2|11132.2|11134.5|11130.5|11136.2|11132.8|11132.4|11129.6|10
1654133440000|2022-06-02 01:30:40|11133.4|11130.6|11136.4|11133.6|11137.5|11134.6|11131.4|11128.6|22
1654133450000|2022-06-02 01:30:50|11136.9|11134.1|11135.4|11132.6|11139.5|11135.6|11135.4|11131.2|16
1654133460000|2022-06-02 01:31:00|11135.6|11132.8|11136.4|11133.6|11137.5|11133.6|11134.9|11132.1|13
1654133470000|2022-06-02 01:31:10|11136.1|11133.3|11135.4|11132.6|11136.7|11133.3|11135.4|11132.2|4
1654133480000|2022-06-02 01:31:20|11135.5|11131.5|11134.4|11131.6|11135.5|11131.6|11134.4|11131.5|8
1654133490000|2022-06-02 01:31:30|11133.9|11131.1|11132.4|11129.6|11133.9|11131.1|11132.4|11129.6|8
1654133500000|2022-06-02 01:31:40|11132.1|11129.3|11132.4|11129.6|11134.2|11130.8|11130.1|11126.7|24
1654133510000|2022-06-02 01:31:50|11132.7|11128.7|11129.4|11126.6|11135|11129.8|11129.4|11126.2|36
1654133520000|2022-06-02 01:32:00|11128.9|11126.1|11131.4|11128.6|11132|11129.1|11128.1|11124.5|23
1654133530000|2022-06-02 01:32:10|11130.4|11127.6|11131.6|11128.8|11131.6|11128.8|11128.4|11125.6|4
1654133540000|2022-06-02 01:32:20|11131.1|11128.3|11131.4|11128.6|11131.9|11129.1|11130.9|11127.5|6
1654133550000|2022-06-02 01:32:30|11130.9|11128.1|11132.1|11129.3|11132.5|11129.3|11130.4|11126.7|24
1654133560000|2022-06-02 01:32:40|11131.1|11128.3|11133.1|11130.3|11133.5|11130.3|11131.1|11128.3|40
1654133570000|2022-06-02 01:32:50|11134|11130|11134.1|11131.3|11135.1|11132.3|11133.4|11130|7
1654133580000|2022-06-02 01:33:00|11134.6|11131.8|11137.2|11133.2|11138.5|11135.3|11133.1|11130.3|7
1654133590000|2022-06-02 01:33:10|11137|11133|11138.1|11135.3|11138.5|11135.3|11136.1|11133|4
1654133600000|2022-06-02 01:33:20|11138.4|11135.6|11137.9|11135.1|11139.6|11136.8|11136.4|11133.2|13
1654133610000|2022-06-02 01:33:30|11138.1|11135.3|11139.1|11136.3|11139.1|11136.3|11136.1|11133|31
1654133620000|2022-06-02 01:33:40|11140.1|11137.3|11139.1|11136.3|11140.9|11138.1|11138.1|11135|12
1654133630000|2022-06-02 01:33:50|11140.2|11136.2|11139.2|11135.2|11140.2|11136.3|11138.4|11135.2|3
1654133640000|2022-06-02 01:34:00|11139.1|11136.3|11141.1|11138.3|11142|11139.1|11139.1|11135.2|12
1654133650000|2022-06-02 01:34:10|11141.5|11137.5|11138.1|11135.3|11141.5|11138.3|11138.1|11135.3|5
1654133660000|2022-06-02 01:34:20|11137.9|11135.1|11136.4|11133.6|11137.9|11135.1|11134.1|11131.2|7
1654133670000|2022-06-02 01:34:30|11136.1|11133.3|11135.1|11132.3|11137.2|11133.8|11135.1|11132.3|3
1654133680000|2022-06-02 01:34:40|11137|11129|11135.6|11132.8|11137|11132.8|11134.1|11129|4
1654133690000|2022-06-02 01:34:50|11135.9|11133.1|11137.9|11135.1|11137.9|11135.1|11135.1|11132.3|2
1654133700000|2022-06-02 01:35:00|11137.6|11134.8|11135.6|11132.8|11137.6|11134.8|11135.6|11132.8|3
1654133710000|2022-06-02 01:35:10|11135.1|11132.3|11132.1|11129.3|11135.1|11132.3|11131.1|11128.3|5
1654133720000|2022-06-02 01:35:20|11131.1|11128.3|11129.9|11127.1|11132.4|11129.6|11129.6|11126.8|7
1654133730000|2022-06-02 01:35:30|11129.6|11126.8|11134.1|11131.3|11134.4|11131.6|11128.6|11124|11
1654133740000|2022-06-02 01:35:40|11135.1|11132.3|11134.1|11131.3|11135.2|11132.3|11131.1|11128.3|6
1654133750000|2022-06-02 01:35:50|11134.4|11131.6|11138.1|11135.3|11140.2|11136.6|11134.4|11131.2|12
1654133760000|2022-06-02 01:36:00|11139.1|11136.3|11138.1|11135.3|11141.1|11138.3|11137.6|11134.2|14
1654133770000|2022-06-02 01:36:10|11139|11135|11141.1|11138.3|11142|11138.6|11138.1|11135|18
1654133780000|2022-06-02 01:36:20|11141.9|11139.1|11140.1|11137.3|11142|11139.1|11140.1|11137.2|3
1654133790000|2022-06-02 01:36:30|11140.9|11138.1|11140.1|11137.3|11141.2|11138.1|11138.9|11135.2|4
1654133800000|2022-06-02 01:36:40|11140.2|11136.2|11141.2|11137.2|11142|11138.3|11139.6|11136.2|3
1654133810000|2022-06-02 01:36:50|11140.9|11138.1|11141.1|11138.3|11141.7|11138.3|11139.3|11136.2|10
1654133820000|2022-06-02 01:37:00|11142|11138|11141.1|11138.3|11142|11139.1|11141.1|11138|12
1654133830000|2022-06-02 01:37:10|11140.6|11137.8|11138.2|11134.2|11140.6|11137.8|11138.1|11134.2|3
1654133840000|2022-06-02 01:37:20|11137.3|11134.5|11138.9|11136.1|11138.9|11136.1|11137.1|11134|3
1654133850000|2022-06-02 01:37:30|11139.1|11136.3|11137.1|11134.3|11139.1|11136.3|11137.1|11134.2|2
1654133860000|2022-06-02 01:37:40|11136.6|11133.8|11133.6|11130.8|11136.6|11133.8|11133.6|11130.8|7
1654133870000|2022-06-02 01:37:50|11134.1|11131.3|11135.4|11131.4|11135.4|11131.8|11134.1|11131.3|1
1654133880000|2022-06-02 01:38:00|11134.3|11131.5|11132.1|11129.3|11134.3|11131.5|11132.1|11129.3|5
1654133890000|2022-06-02 01:38:10|11132.3|11129.5|11131.8|11129|11132.6|11129.8|11131.8|11129|0
1654133900000|2022-06-02 01:38:20|11132.1|11129.3|11129.1|11126.3|11132.1|11129.3|11129.1|11126.3|3
1654133910000|2022-06-02 01:38:30|11128.8|11126|11129.1|11126.3|11130.1|11127.3|11128.1|11125.3|4
1654133920000|2022-06-02 01:38:40|11131.9|11127.9|11132.2|11128.2|11133.3|11130.5|11131.3|11127.9|25
1654133930000|2022-06-02 01:38:50|11132.1|11129.3|11133.1|11130.3|11133.9|11130.3|11132.1|11129.3|2
1654133940000|2022-06-02 01:39:00|11135.1|11132.3|11133.6|11130.8|11135.1|11132.3|11132.1|11128.9|20
1654133950000|2022-06-02 01:39:10|11135.1|11132.3|11133.1|11130.3|11135.4|11132.3|11133.1|11130.3|6
1654133960000|2022-06-02 01:39:20|11132.3|11129.5|11132.8|11130|11133.1|11130.3|11132.1|11128.2|3
1654133970000|2022-06-02 01:39:30|11132.6|11129.8|11131.8|11129|11133.1|11130.3|11131.8|11128.2|3
1654133980000|2022-06-02 01:39:40|11132.9|11128.9|11132.4|11128.4|11134.1|11131.3|11132.1|11128.4|2
1654133990000|2022-06-02 01:39:50|11132.2|11128.2|11132.1|11129.3|11133.9|11129.3|11130.8|11125.9|5
1654134000000|2022-06-02 01:40:00|11132.3|11129.5|11133.1|11130.3|11134.2|11130.6|11132.1|11128.9|6
1654134010000|2022-06-02 01:40:10|11133.9|11129.9|11133.9|11129.9|11134.4|11131|11133.1|11129.9|1
1654134020000|2022-06-02 01:40:20|11133.4|11129.4|11129.1|11126.3|11133.4|11129.5|11129.1|11126.2|7
1654134030000|2022-06-02 01:40:30|11129.3|11126.5|11128.8|11126|11129.3|11126.5|11128.6|11125.8|2
1654134040000|2022-06-02 01:40:40|11129.1|11126.3|11128.1|11125.3|11129.1|11126.3|11126.6|11123.8|11
1654134050000|2022-06-02 01:40:50|11128.3|11125.5|11128.9|11124.9|11129.1|11126.3|11127.8|11124.9|3
1654134060000|2022-06-02 01:41:00|11128.1|11125.3|11125.1|11122.3|11128.1|11125.3|11125.1|11122.3|2
1654134070000|2022-06-02 01:41:10|11125.6|11122.8|11126.9|11122.9|11127.2|11124|11125.6|11122.8|5
1654134080000|2022-06-02 01:41:20|11126.8|11124|11126.8|11124|11127.7|11124.8|11125.6|11122.2|10
1654134090000|2022-06-02 01:41:30|11127.2|11123.2|11120.8|11118|11127.2|11123.3|11120.1|11115.4|37
1654134100000|2022-06-02 01:41:40|11121.1|11118.3|11126.1|11123.3|11126.1|11123.3|11120.1|11115.4|20
1654134110000|2022-06-02 01:41:50|11126.6|11123.8|11131.1|11128.3|11131.1|11128.3|11126.6|11123.8|5
1654134120000|2022-06-02 01:42:00|11130.8|11128|11129.3|11126.5|11131.1|11128.3|11126.1|11122.9|37
1654134130000|2022-06-02 01:42:10|11129.6|11126.8|11130.3|11127.5|11131.1|11128.3|11129.6|11126.8|6
1654134140000|2022-06-02 01:42:20|11130.8|11128|11131.1|11128.3|11131.6|11128.8|11130.6|11127.8|2
1654134150000|2022-06-02 01:42:30|11130.8|11128|11128.1|11125.3|11130.8|11128|11128.1|11125.3|6
1654134160000|2022-06-02 01:42:40|11127.3|11124.5|11129.1|11126.3|11129.1|11126.3|11127.3|11124.5|5
1654134170000|2022-06-02 01:42:50|11129.8|11127|11134.9|11130.9|11135.4|11132.3|11129.8|11126.9|18
1654134180000|2022-06-02 01:43:00|11134.6|11131.8|11132.4|11128.4|11134.8|11132|11132.1|11128.4|8
1654134190000|2022-06-02 01:43:10|11132.2|11128.2|11134.9|11130.9|11135.2|11131.5|11131.8|11128.2|7
1654134200000|2022-06-02 01:43:20|11132.8|11130|11132.4|11128.4|11133.4|11130|11131.3|11128.2|10
1654134210000|2022-06-02 01:43:30|11132.2|11128.2|11131.1|11128.3|11132.4|11129.5|11131.1|11128.2|2
1654134220000|2022-06-02 01:43:40|11131.3|11128.5|11130.1|11127.3|11131.6|11128.8|11130.1|11127.3|1
1654134230000|2022-06-02 01:43:50|11129.5|11126.7|11129.1|11126.3|11129.5|11126.7|11127.8|11125|3
1654134240000|2022-06-02 01:44:00|11128.1|11125.3|11126.1|11123.3|11128.1|11125.3|11125.1|11122.3|6
1654134250000|2022-06-02 01:44:10|11125.5|11122.7|11123.3|11120.5|11125.5|11122.7|11123.3|11120.4|3
1654134260000|2022-06-02 01:44:20|11123.1|11120.3|11122.1|11119.3|11124.1|11121.3|11121.3|11118.5|3
1654134270000|2022-06-02 01:44:30|11121.8|11119|11123.6|11120.8|11123.6|11120.8|11121.8|11118.9|4
1654134280000|2022-06-02 01:44:40|11124.1|11121.3|11126.1|11123.3|11126.1|11123.3|11124.1|11120.9|4
1654134290000|2022-06-02 01:44:50|11125.8|11123|11126.1|11123.3|11126.1|11123.3|11125.1|11122.3|1
1654134300000|2022-06-02 01:45:00|11126.3|11123.5|11127.6|11124.8|11127.6|11124.8|11125.1|11122.3|7
1654134310000|2022-06-02 01:45:10|11128.3|11125.5|11128.1|11125.3|11130.1|11127.3|11128.1|11125.3|6
1654134320000|2022-06-02 01:45:20|11128.3|11125.5|11128.1|11125.3|11129.1|11126.3|11127.3|11124.5|4
1654134330000|2022-06-02 01:45:30|11127.1|11124.3|11124.1|11121.3|11128.1|11125.3|11124.1|11121.2|3
1654134340000|2022-06-02 01:45:40|11124.6|11121.8|11126.3|11123.5|11128.2|11124.8|11124.6|11121.8|6
1654134350000|2022-06-02 01:45:50|11126.9|11122.9|11123|11120.2|11126.9|11123.3|11123|11120.2|9
1654134360000|2022-06-02 01:46:00|11123.3|11120.5|11129.5|11126.7|11129.6|11126.8|11123|11120.2|9
1654134370000|2022-06-02 01:46:10|11130.5|11127.7|11129|11126.2|11130.5|11127.7|11128.8|11126|25
1654134380000|2022-06-02 01:46:20|11128.3|11125.5|11126|11123.2|11128.3|11125.5|11126|11123.2|6
1654134390000|2022-06-02 01:46:30|11125.5|11122.7|11125.5|11122.7|11126|11123.2|11125.5|11122.7|1
1654134400000|2022-06-02 01:46:40|11125.3|11122.5|11126|11123.2|11126.5|11123.7|11124.5|11121.7|4
1654134420000|2022-06-02 01:47:00|11126.5|11123.7|11126|11123.2|11127|11124.2|11125.3|11122.1|6
1654134430000|2022-06-02 01:47:10|11125.5|11122.7|11124|11121.2|11126|11123.2|11124|11121.2|4
1654134440000|2022-06-02 01:47:20|11124.4|11120.4|11124|11121.2|11124.4|11121.2|11123|11120.1|1
1654134450000|2022-06-02 01:47:30|11124.4|11120.4|11122.3|11119.5|11124.4|11121.2|11122.3|11119.5|4
1654134460000|2022-06-02 01:47:40|11122|11119.2|11126.8|11124|11127.9|11124.2|11122|11119.2|13
1654134470000|2022-06-02 01:47:50|11127|11124.2|11127|11124.2|11127.5|11124.7|11126.5|11123.7|2
1654134480000|2022-06-02 01:48:00|11126|11123.2|11126.6|11123.8|11127.9|11123.8|11125|11119.9|7
1654134490000|2022-06-02 01:48:10|11126.3|11123.5|11126|11123.2|11127.4|11124.2|11126|11123.2|3
1654134500000|2022-06-02 01:48:20|11127|11124.2|11127|11124.2|11127|11124.2|11127|11124.2|4
1654134510000|2022-06-02 01:48:30|11126.5|11123.7|11125|11122.2|11126.5|11123.7|11124.5|11121.6|5
1654134520000|2022-06-02 01:48:40|11124.8|11122|11124.8|11122|11124.8|11122|11124.8|11122|1
1654134530000|2022-06-02 01:48:50|11124.5|11121.7|11124.4|11120.4|11124.5|11121.7|11123.8|11120.4|5
1654134540000|2022-06-02 01:49:00|11123.5|11120.7|11122.3|11119.5|11124.6|11121.2|11121.8|11119|5
1654134550000|2022-06-02 01:49:10|||||||||1
1654134560000|2022-06-02 01:49:20|11122.5|11119.7|11126|11123.2|11128.4|11125.2|11122.5|11119.7|12
1654134570000|2022-06-02 01:49:30|11126.1|11122.1|11132.8|11130|11132.8|11130|11125.8|11122.1|12
1654134580000|2022-06-02 01:49:40|11133.4|11129.4|11131|11128.2|11134.1|11130.2|11128.3|11125.4|14
1654134590000|2022-06-02 01:49:50|11131.4|11127.4|11129|11126.2|11131.6|11128.2|11129|11125.4|2
1654134600000|2022-06-02 01:50:00|11129.1|11125.1|11126|11123.2|11129.5|11126.7|11125|11122.1|23
1654134610000|2022-06-02 01:50:10|11126.5|11123.7|11127|11124.2|11127|11124.2|11126.5|11123.7|4
1654134620000|2022-06-02 01:50:20|11126.5|11123.7|11129|11126.2|11129|11126.2|11126.5|11123.7|2
1654134630000|2022-06-02 01:50:30|11129.9|11125.9|11129|11126.2|11129.9|11126.7|11128|11125.2|3
1654134640000|2022-06-02 01:50:40|11128.5|11125.7|11131|11128.2|11131.4|11128.2|11128|11124.1|6
1654134650000|2022-06-02 01:50:50|11131.3|11128.5|11132|11129.2|11132.3|11129.5|11130.5|11127.1|6
1654134660000|2022-06-02 01:51:00|11132.3|11129.5|11135|11132.2|11137.1|11133.2|11132|11129.2|20
1654134670000|2022-06-02 01:51:10|11135.5|11132.7|11136.5|11133.7|11137.5|11134.7|11135.3|11132.5|10
1654134680000|2022-06-02 01:51:20|11136|11133.2|11134|11131.2|11137.1|11134.2|11134|11130.9|3
1654134690000|2022-06-02 01:51:30|11134.9|11130.9|11137.3|11134.5|11137.5|11134.7|11134.9|11130.9|3
1654134700000|2022-06-02 01:51:40|11137.5|11134.7|11139.1|11135.1|11139.1|11136|11137.5|11134.7|6
1654134710000|2022-06-02 01:51:50|11138|11135.2|11140.1|11136.1|11141.4|11138.2|11138|11135.1|16
1654134720000|2022-06-02 01:52:00|11139.8|11137|11140.5|11137.7|11141.5|11138.7|11139.8|11137|12
1654134730000|2022-06-02 01:52:10|11140.8|11138|11139.5|11136.7|11142.4|11138.7|11138|11134.4|32
1654134740000|2022-06-02 01:52:20|11139.8|11137|11141.5|11138.7|11141.5|11138.7|11139.8|11137|14
1654134750000|2022-06-02 01:52:30|11141.3|11138.5|11141|11138.2|11142|11139.2|11140.8|11138|16
1654134760000|2022-06-02 01:52:40|11140.8|11138|11139|11136.2|11141.5|11138.7|11138|11134.9|8
1654134770000|2022-06-02 01:52:50|11139.3|11136.5|11139|11136.2|11140.1|11136.5|11139|11136.1|1
1654134780000|2022-06-02 01:53:00|11138.5|11135.7|11142|11139.2|11143.4|11139.2|11137|11134.2|40
1654134790000|2022-06-02 01:53:10|11142.5|11139.7|11144|11141.2|11144|11141.2|11141|11138.2|21
1654134800000|2022-06-02 01:53:20|11143.8|11141|11143|11140.2|11144.1|11141.2|11142.5|11139.7|3
1654134810000|2022-06-02 01:53:30|11143.5|11140.7|11142|11139.2|11144.1|11141.2|11142|11139.1|4
1654134820000|2022-06-02 01:53:40|11141.5|11138.7|11142|11139.2|11143.1|11139.4|11140.5|11137.7|14
1654134830000|2022-06-02 01:53:50|11143.1|11139.1|11142|11139.2|11143.1|11139.4|11142|11138.9|1
1654134840000|2022-06-02 01:54:00|11143.2|11140.4|11142|11139.2|11143.2|11140.4|11141|11138.1|10
1654134850000|2022-06-02 01:54:10|11141.8|11139|11140.5|11137.7|11143.1|11140.2|11139.5|11136.7|10
1654134860000|2022-06-02 01:54:20|11141.3|11137.3|11142|11139.2|11142|11139.2|11140|11137.2|3
1654134870000|2022-06-02 01:54:30|11143.1|11139.1|11141|11138.2|11143.1|11140.2|11140|11136.9|3
1654134880000|2022-06-02 01:54:40|11142|11139.2|11140.2|11137.4|11143.1|11139.7|11137.8|11135|14
1654134890000|2022-06-02 01:54:50|11139.8|11137|11140.9|11136.9|11140.9|11138|11138|11134.9|4
1654134900000|2022-06-02 01:55:00|11139.8|11137|11140.8|11138|11141.1|11138.2|11139.8|11137|10
1654134910000|2022-06-02 01:55:10|11140.2|11137.4|11138.3|11135.5|11140.6|11137.4|11138.3|11135.5|4
1654134920000|2022-06-02 01:55:20|11138.8|11136|11134.8|11132|11138.8|11136|11134.5|11131.7|7
1654134930000|2022-06-02 01:55:30|11135|11132.2|11134.8|11132|11135.9|11133|11133.8|11130.4|10
1654134940000|2022-06-02 01:55:40|11135.1|11131.1|11133.8|11131|11135.4|11132|11133.8|11130.9|0
1654134950000|2022-06-02 01:55:50|11133.7|11130.9|11132.7|11129.9|11133.7|11130.9|11132.2|11129.4|4
1654134960000|2022-06-02 01:56:00|11133.2|11130.4|11136|11133.2|11137|11134.2|11133.2|11130.1|13
1654134970000|2022-06-02 01:56:10|11135.7|11132.9|11131.7|11128.9|11136.1|11132.9|11131.7|11128.9|20
1654134980000|2022-06-02 01:56:20|11131.5|11128.7|11131.7|11128.9|11131.7|11128.9|11131.2|11128.4|2
1654134990000|2022-06-02 01:56:30|11131.2|11128.4|11130.7|11127.9|11131.2|11128.4|11129.7|11126.9|2
1654135000000|2022-06-02 01:56:40|11130.8|11126.8|11130|11127.2|11131.1|11127.9|11129.7|11126.8|2
1654135010000|2022-06-02 01:56:50|11129.7|11126.9|11129.7|11126.9|11129.7|11126.9|11129.7|11126.9|3
1654135020000|2022-06-02 01:57:00|11130.2|11127.4|11128.7|11125.9|11130.7|11127.9|11127.5|11124.7|8
1654135030000|2022-06-02 01:57:10|11129.1|11125.1|11125.7|11122.9|11129.1|11125.2|11125.7|11122.9|12
1654135040000|2022-06-02 01:57:20|11126|11123.2|11121.2|11118.4|11126.2|11123.4|11121|11118.2|15
1654135050000|2022-06-02 01:57:30|11121|11118.2|11122.2|11119.4|11122.2|11119.4|11121|11117.3|5
1654135060000|2022-06-02 01:57:40|11122.5|11119.7|11123.3|11119.3|11124.2|11121.4|11122.5|11119.1|13
1654135070000|2022-06-02 01:57:50|11122.2|11119.4|11122.2|11119.4|11123.7|11120.9|11121.2|11118.3|32
1654135080000|2022-06-02 01:58:00|11123|11120.2|11120.2|11117.4|11123.6|11120.4|11119.7|11116.6|16
1654135090000|2022-06-02 01:58:10|11120.5|11117.7|11141.8|11137.8|11143.8|11139.8|11120.5|11117.7|175
1654135100000|2022-06-02 01:58:20|11140.7|11137.9|11139|11136.2|11142.1|11139.2|11138.7|11135.9|17
1654135110000|2022-06-02 01:58:30|11138.5|11135.7|11134.2|11131.4|11138.5|11135.7|11133.7|11130.9|17
1654135120000|2022-06-02 01:58:40|11134.7|11131.9|11136.7|11133.9|11136.7|11133.9|11133.7|11130.9|8
1654135130000|2022-06-02 01:58:50|11137.2|11134.4|11137.7|11134.9|11140.7|11137.9|11136.7|11133.6|11
1654135140000|2022-06-02 01:59:00|11137.2|11134.4|11137.7|11134.9|11139.1|11135.9|11134.7|11130.3|21
1654135150000|2022-06-02 01:59:10|11138.1|11134.1|11135.2|11132.4|11138.1|11134.1|11134.5|11131.7|5
1654135160000|2022-06-02 01:59:20|11134.7|11131.9|11133.7|11130.9|11136.7|11133.9|11133.7|11130.9|13
1654135170000|2022-06-02 01:59:30|11133.5|11130.7|11132.7|11129.9|11133.5|11130.7|11132.7|11129.9|7
1654135180000|2022-06-02 01:59:40|11132.2|11129.4|11131.7|11128.9|11132.2|11129.4|11130.5|11127.7|7
1654135190000|2022-06-02 01:59:50|11130.7|11127.9|11133.7|11130.9|11134.3|11130.9|11130.7|11126.3|10
1654135200000|2022-06-02 02:00:00|11134|11131.2|11137.7|11134.9|11138.3|11134.9|11133.7|11130.3|16
1654135210000|2022-06-02 02:00:10|11139.5|11136.7|11138.7|11135.9|11141.8|11138.9|11138.7|11135.8|15
1654135220000|2022-06-02 02:00:20|11137.2|11134.4|11134.1|11130.1|11138.1|11134.9|11133.5|11130.1|7
1654135230000|2022-06-02 02:00:30|11133.2|11130.4|11129.7|11126.9|11133.2|11130.4|11129.2|11126.1|17
1654135240000|2022-06-02 02:00:40|11130.6|11126.6|11131.6|11127.6|11132.7|11129.9|11129.7|11126.6|7
1654135250000|2022-06-02 02:00:50|11131.8|11127.8|11131.7|11128.9|11131.8|11128.9|11130.7|11127.8|1
1654135260000|2022-06-02 02:01:00|11132.2|11129.4|11129.2|11126.4|11134.7|11131.9|11128.7|11125.9|28
1654135270000|2022-06-02 02:01:10|11128.7|11125.9|11129.6|11125.6|11130.1|11127.2|11127.2|11123.8|18
1654135280000|2022-06-02 02:01:20|11129.5|11126.7|11129|11126.2|11130|11127.2|11128.5|11124.8|4
1654135290000|2022-06-02 02:01:30|11129.3|11125.3|11129|11126.2|11129.4|11126.6|11128|11125.2|5
1654135300000|2022-06-02 02:01:40|11129.2|11126.4|11131|11128.2|11131.2|11128.4|11128.2|11125.4|11
1654135310000|2022-06-02 02:01:50|11130.2|11127.4|11126.4|11123.6|11131|11128.2|11126.2|11123.4|64
1654135320000|2022-06-02 02:02:00|11126.7|11123.9|11122.2|11119.4|11127.7|11124.9|11122.2|11119.4|38
1654135330000|2022-06-02 02:02:10|11122.4|11119.6|11123.7|11120.9|11124.7|11121.9|11122.4|11119.6|7
1654135340000|2022-06-02 02:02:20|11124.2|11121.4|11123.7|11120.9|11124.7|11121.9|11123.2|11120.4|5
1654135350000|2022-06-02 02:02:30|11122.7|11119.9|11121.7|11118.9|11123.4|11120.6|11121.7|11118.9|9
1654135360000|2022-06-02 02:02:40|11123.2|11120.4|11122.4|11119.6|11123.3|11120.4|11122.2|11119.3|8
1654135370000|2022-06-02 02:02:50|11121.2|11118.4|11125.5|11121.5|11125.5|11122.2|11121.2|11118.3|10
1654135380000|2022-06-02 02:03:00|11125.2|11122.4|11124.5|11120.5|11125.4|11122.6|11123.2|11120.3|13
1654135390000|2022-06-02 02:03:10|11123.2|11120.4|11121.4|11118.6|11123.5|11120.4|11121.2|11118.4|16
1654135400000|2022-06-02 02:03:20|11121.7|11118.9|11127.2|11124.4|11127.3|11124.4|11121.7|11118.9|30
1654135410000|2022-06-02 02:03:30|11127.4|11124.6|11130.4|11127.6|11131.5|11128.4|11127.4|11124.6|63
1654135420000|2022-06-02 02:03:40|11130.7|11127.9|11130.4|11127.6|11131.7|11128.9|11129.2|11126.4|6
1654135430000|2022-06-02 02:03:50|11130.9|11128.1|11131.2|11128.4|11132.3|11129.4|11130.7|11127.9|9
1654135440000|2022-06-02 02:04:00|11132.5|11128.5|11134.2|11131.4|11134.4|11131.6|11132.2|11128.5|9
1654135450000|2022-06-02 02:04:10|11133.4|11130.6|11133.2|11130.4|11135|11132.2|11133.2|11130|9
1654135460000|2022-06-02 02:04:20|11132.7|11129.9|11128.7|11125.9|11133.9|11131.1|11128.4|11125|36
1654135470000|2022-06-02 02:04:30|11128.9|11126.1|11128.2|11125.4|11130.7|11127.9|11128.2|11125.4|13
1654135480000|2022-06-02 02:04:40|11127.9|11125.1|11128.7|11125.9|11129.7|11126.9|11126.7|11123|11
1654135490000|2022-06-02 02:04:50|11128.2|11125.4|11130.5|11127.7|11130.8|11127.9|11127.7|11124.8|3
1654135500000|2022-06-02 02:05:00|11130.7|11127.9|11125.9|11123.1|11130.9|11128.1|11125.9|11123|11
1654135510000|2022-06-02 02:05:10|11125.7|11122.9|11124.9|11122.1|11125.7|11122.9|11124.9|11122.1|1
1654135520000|2022-06-02 02:05:20|11124.4|11121.6|11124.7|11121.9|11125.7|11122.9|11123.7|11120.9|14
1654135530000|2022-06-02 02:05:30|11125.8|11121.8|11123.7|11120.9|11126|11122.9|11123.7|11120.9|8
1654135540000|2022-06-02 02:05:40|11123.9|11121.1|11126.7|11123.9|11126.7|11123.9|11123.9|11121.1|8
1654135550000|2022-06-02 02:05:50|11126.2|11123.4|11124.2|11121.4|11126.2|11123.4|11123.7|11120.9|1
1654135560000|2022-06-02 02:06:00|11124.7|11121.9|11123.7|11120.9|11125.9|11123.1|11123.7|11120.8|11
1654135570000|2022-06-02 02:06:10|11124.5|11120.5|11127.4|11124.6|11127.5|11124.6|11123.9|11120.5|14
1654135580000|2022-06-02 02:06:20|11127.7|11124.9|11126.7|11123.9|11127.7|11124.9|11126.7|11123.5|6
1654135590000|2022-06-02 02:06:30|11127.8|11123.8|11127.7|11124.9|11128|11124.9|11127.7|11123.8|2
1654135600000|2022-06-02 02:06:40|11128.2|11125.4|11128.2|11125.4|11128.2|11125.4|11127.7|11124.9|1
1654135610000|2022-06-02 02:06:50|11128.4|11125.6|11129.2|11126.4|11130.7|11127.9|11128.4|11125.6|7
1654135620000|2022-06-02 02:07:00|11130.7|11127.9|11131.7|11128.9|11132.8|11129.9|11130.7|11127.9|3
1654135630000|2022-06-02 02:07:10|11131.4|11128.6|11129.9|11127.1|11131.5|11128.7|11129.7|11126.8|9
1654135640000|2022-06-02 02:07:20|11129.7|11126.9|11133.8|11129.8|11134|11130.9|11129.7|11126.8|8
1654135650000|2022-06-02 02:07:30|11133.7|11130.9|11138|11134|11138|11134.9|11133.7|11130.9|16
1654135660000|2022-06-02 02:07:40|11136.9|11134.1|11137.7|11134.9|11138|11134.9|11136.7|11133.8|3
1654135670000|2022-06-02 02:07:50|11137.2|11134.4|11136.7|11133.9|11137.8|11134.9|11136.7|11133.8|4
1654135680000|2022-06-02 02:08:00|11136.4|11133.6|11138.7|11135.9|11138.7|11135.9|11135.9|11133.1|17
1654135690000|2022-06-02 02:08:10|11137.9|11135.1|11138.2|11135.4|11138.7|11135.9|11137.7|11134.9|31
1654135700000|2022-06-02 02:08:20|11137.9|11135.1|11132.9|11130.1|11137.9|11135.1|11132.9|11130.1|14
1654135710000|2022-06-02 02:08:30|11133.4|11130.6|11133.2|11130.4|11133.4|11130.6|11131.9|11129.1|10
1654135720000|2022-06-02 02:08:40|11132.9|11130.1|11131.2|11128.4|11133.2|11130.4|11130.7|11127.9|7
1654135730000|2022-06-02 02:08:50|11131.4|11128.6|11131.9|11129.1|11132.2|11129.4|11131.2|11128.4|6
1654135740000|2022-06-02 02:09:00|11131.1|11128.3|11129.2|11126.4|11131.1|11128.3|11128.2|11125.4|9
1654135750000|2022-06-02 02:09:10|11128.4|11125.6|11127.7|11124.9|11128.4|11125.6|11127.7|11124.9|3
1654135760000|2022-06-02 02:09:20|11128.2|11125.4|11128.2|11125.4|11128.2|11125.4|11128.2|11125.4|0
1654135770000|2022-06-02 02:09:30|11129.2|11126.4|11128.2|11125.4|11129.3|11126.4|11126.9|11124.1|18
1654135780000|2022-06-02 02:09:40|11128.4|11125.6|11127.9|11125.1|11128.5|11125.6|11126.9|11124.1|6
1654135790000|2022-06-02 02:09:50|11128.3|11124.3|11128.2|11125.4|11129.9|11127.1|11127.9|11124.3|7
1654135800000|2022-06-02 02:10:00|11127.9|11125.1|11126.4|11123.6|11127.9|11125.1|11126.2|11123.4|6
1654135810000|2022-06-02 02:10:10|11125.1|11122.3|11120.2|11117.4|11125.1|11122.3|11119.9|11117.1|25
1654135820000|2022-06-02 02:10:20|11119.7|11116.9|11121.2|11118.4|11121.5|11118.4|11119.7|11116.9|6
1654135830000|2022-06-02 02:10:30|11121.5|11117.5|11120.9|11118.1|11121.5|11118.1|11120.2|11117.4|2
1654135840000|2022-06-02 02:10:40|11121.2|11118.4|11119.9|11117.1|11121.2|11118.4|11118.4|11115.6|20
1654135850000|2022-06-02 02:10:50|11120.2|11117.4|11121.2|11118.4|11121.4|11118.6|11118.9|11116.1|6
1654135860000|2022-06-02 02:11:00|11121.4|11118.6|11122.2|11119.4|11124.5|11121.6|11121.2|11118.4|18
1654135870000|2022-06-02 02:11:10|11122.4|11119.6|11123.1|11120.3|11123.1|11120.3|11121.4|11118.6|2
1654135880000|2022-06-02 02:11:20|11123.7|11120.9|11125.1|11122.3|11125.4|11122.6|11123.7|11120.2|4
1654135890000|2022-06-02 02:11:30|11124.9|11122.1|11122.4|11119.6|11124.9|11122.1|11122.4|11119.6|6
1654135900000|2022-06-02 02:11:40|11117.1|11114.3|11114.6|11111.8|11117.1|11114.3|11112.9|11110.1|168
1654135910000|2022-06-02 02:11:50|11114.9|11112.1|11115.1|11112.3|11115.6|11112.8|11113.6|11110.8|16
1654135920000|2022-06-02 02:12:00|11115.6|11112.8|11115.6|11112.8|11118|11114.8|11113.6|11110.8|32
1654135930000|2022-06-02 02:12:10|11115.4|11112.6|11114.6|11111.8|11115.6|11112.8|11114.6|11111.5|4
1654135940000|2022-06-02 02:12:20|11114.1|11111.3|11117|11113|11117|11113.8|11114.1|11111.3|4
1654135950000|2022-06-02 02:12:30|11115.9|11113.1|11113.6|11110.8|11115.9|11113.1|11113.1|11110.3|13
1654135960000|2022-06-02 02:12:40|11113.9|11111.1|11114.6|11111.8|11116.6|11113.8|11113.9|11111.1|9
1654135970000|2022-06-02 02:12:50|11114.9|11112.1|11116.5|11112.5|11116.7|11113.3|11114.9|11112.1|3
1654135980000|2022-06-02 02:13:00|11115.9|11113.1|11118.1|11115.3|11118.6|11115.8|11115.6|11112.7|35
1654135990000|2022-06-02 02:13:10|11118.6|11115.8|11119.1|11116.3|11119.1|11116.3|11116.6|11113.5|20
1654136000000|2022-06-02 02:13:20|11117.6|11114.8|11118.6|11115.8|11118.6|11115.8|11117.6|11114.8|17
1654136010000|2022-06-02 02:13:30|11118.4|11115.6|11117.9|11115.1|11119.1|11116.3|11117.6|11114.8|14
1654136020000|2022-06-02 02:13:40|11118.4|11115.6|11116.5|11112.5|11118.6|11115.8|11115.6|11112.5|9
1654136030000|2022-06-02 02:13:50|11116.2|11112.2|11114.4|11111.6|11116.2|11112.8|11114.1|11111.3|20
1654136040000|2022-06-02 02:14:00|11114.1|11111.3|11108.6|11105.8|11115.1|11112.3|11108.6|11105.8|47
1654136050000|2022-06-02 02:14:10|11108.9|11106.1|11108.6|11105.8|11110|11106.8|11108.1|11105.3|15
1654136060000|2022-06-02 02:14:20|11109.1|11106.3|11105.6|11102.8|11109.1|11106.3|11104.6|11101.8|50
1654136070000|2022-06-02 02:14:30|11106.7|11102.7|11104|11100|11106.7|11103.3|11102.9|11100|24
1654136080000|2022-06-02 02:14:40|11103.1|11100.3|11102.9|11100.1|11104|11100.8|11102.4|11099.6|12
1654136090000|2022-06-02 02:14:50|11103.4|11100.6|11103.6|11100.8|11105.7|11102.1|11100.7|11096.7|42
1654136100000|2022-06-02 02:15:00|11103.9|11101.1|11106.6|11103.8|11107.1|11104.3|11103.9|11101.1|16
1654136110000|2022-06-02 02:15:10|11108.1|11105.3|11109.1|11106.3|11110.6|11107.8|11108.1|11105.3|22
1654136120000|2022-06-02 02:15:20|11109.6|11106.8|11116.6|11113.8|11117.6|11114.8|11109.6|11106.7|18
1654136130000|2022-06-02 02:15:30|11116.1|11113.3|11117.6|11114.8|11117.6|11114.8|11115.6|11112.8|7
1654136140000|2022-06-02 02:15:40|11118.1|11115.3|11121.6|11118.8|11122.6|11119.8|11118.1|11115.3|37
1654136150000|2022-06-02 02:15:50|11121.1|11118.3|11119.6|11116.8|11122|11118.8|11119.6|11116.5|10
1654136160000|2022-06-02 02:16:00|11118.6|11115.8|11122.9|11120.1|11123.6|11120.8|11118.6|11115.8|19
1654136170000|2022-06-02 02:16:10|11123.1|11120.3|11121.6|11118.8|11123.6|11120.8|11121.6|11118.7|11
1654136180000|2022-06-02 02:16:20|11121.4|11118.6|11121.4|11118.6|11122.1|11119.3|11120.8|11118|3
1654136190000|2022-06-02 02:16:30|11121.1|11118.3|11121.1|11118.3|11123|11119.8|11121.1|11118.3|3
1654136200000|2022-06-02 02:16:40|11119.6|11116.8|11119.6|11116.8|11120.6|11117.8|11118.8|11116|24
1654136210000|2022-06-02 02:16:50|11119.1|11116.3|11119.1|11116.3|11119.1|11116.3|11119.1|11116.3|1
1654136220000|2022-06-02 02:17:00|11120.1|11117.3|11121.3|11118.5|11122.1|11119.3|11119.6|11116.7|13
1654136230000|2022-06-02 02:17:10|11121.1|11118.3|11128.3|11125.5|11129.7|11125.8|11118.1|11115.3|18
1654136240000|2022-06-02 02:17:20|11127.6|11124.8|11125.7|11121.7|11128.5|11124.8|11123.8|11121|19
1654136250000|2022-06-02 02:17:30|11125.4|11122.6|11131.6|11128.8|11132.1|11129.3|11124.3|11121.5|102
1654136260000|2022-06-02 02:17:40|11130.6|11127.8|11127.4|11124.6|11131.2|11128.1|11127.4|11124.6|6
1654136270000|2022-06-02 02:17:50|11127.6|11124.8|11128.6|11125.8|11131.6|11128.8|11127.1|11124.3|27
1654136280000|2022-06-02 02:18:00|11128.1|11125.3|11124.1|11121.3|11128.1|11125.3|11123.1|11120.3|15
1654136290000|2022-06-02 02:18:10|11123.9|11121.1|11125.1|11122.3|11125.1|11122.3|11123.4|11120.6|2
1654136300000|2022-06-02 02:18:20|11124.9|11122.1|11122.6|11119.8|11124.9|11122.1|11122.6|11119.8|2
1654136310000|2022-06-02 02:18:30|11123.1|11120.3|11122.1|11119.3|11123.7|11120.8|11121.1|11118|6
1654136320000|2022-06-02 02:18:40|11121.9|11119.1|11120.6|11117.8|11121.9|11119.1|11119.6|11116.8|2
1654136330000|2022-06-02 02:18:50|11120.1|11117.3|11122.3|11119.5|11123.2|11119.8|11119.6|11116.8|5
1654136340000|2022-06-02 02:19:00|11122.1|11119.3|11122.1|11119.3|11123.2|11119.3|11121.1|11118.3|2
1654136350000|2022-06-02 02:19:10|11121.8|11119|11122.1|11119.3|11122.1|11119.3|11121.6|11118.8|3
1654136360000|2022-06-02 02:19:20|11122.4|11119.6|11117.3|11114.5|11122.4|11119.6|11117.3|11114.5|38
1654136370000|2022-06-02 02:19:30|11117.9|11115.1|11117.3|11114.5|11119.3|11116.5|11117.3|11114.5|2
1654136380000|2022-06-02 02:19:40|11118.4|11114.4|11118.3|11115.5|11118.4|11115.5|11117.6|11114.4|4
1654136390000|2022-06-02 02:19:50|11118.7|11114.7|11118.3|11115.5|11118.7|11115.5|11113.6|11110.4|35
1654136400000|2022-06-02 02:20:00|11117.8|11115|11117.6|11114.8|11118.3|11115.5|11117.3|11114.5|5
1654136410000|2022-06-02 02:20:10|11117.3|11114.5|11117.8|11115|11117.8|11115|11117.3|11114.5|0
1654136420000|2022-06-02 02:20:20|11118.3|11115.5|11118.3|11115.5|11118.3|11115.5|11118.3|11115.5|0
1654136430000|2022-06-02 02:20:30|11118.1|11115.3|11119.1|11116.3|11119.1|11116.3|11117.6|11113.9|17
1654136440000|2022-06-02 02:20:40|11119.4|11115.4|11118.8|11116|11119.4|11116|11118.6|11115.4|1
1654136450000|2022-06-02 02:20:50|11119.3|11116.5|11119.6|11116.8|11119.6|11116.8|11119.3|11116.5|2
1654136460000|2022-06-02 02:21:00|11119.3|11116.5|11125.3|11122.5|11125.3|11122.5|11118.8|11115.9|15
1654136470000|2022-06-02 02:21:10|11125.1|11122.3|11125.3|11122.5|11125.3|11122.5|11124.3|11121.5|3
1654136480000|2022-06-02 02:21:20|11126.3|11123.5|11127.1|11124.3|11127.7|11124.3|11126.1|11123.2|5
1654136490000|2022-06-02 02:21:30|11126.3|11123.5|11125.8|11123|11126.3|11123.5|11125.6|11122.2|1
1654136500000|2022-06-02 02:21:40|11127.1|11124.3|11126.1|11123.3|11127.1|11124.3|11125.1|11122.3|5
1654136510000|2022-06-02 02:21:50|11125.8|11123|11126.1|11123.3|11126.1|11123.3|11125.8|11123|0
1654136520000|2022-06-02 02:22:00|11126.3|11123.5|11126.6|11123.8|11127.2|11124.3|11126.1|11122.9|4
1654136530000|2022-06-02 02:22:10|11126.3|11123.5|11128.6|11125.8|11134.7|11131.8|11126.1|11123.3|77
1654136540000|2022-06-02 02:22:20|11128.1|11125.3|11124.6|11121.8|11128.1|11125.3|11124.3|11121.5|27
1654136550000|2022-06-02 02:22:30|11124.3|11121.5|11124.9|11120.9|11124.9|11121.8|11122.6|11119.5|10
1654136560000|2022-06-02 02:22:40|11124.6|11121.8|11122.8|11120|11124.6|11121.8|11122.1|11119.3|7
1654136570000|2022-06-02 02:22:50|11122.1|11119.3|11119.6|11116.8|11122.1|11119.3|11118.6|11115.5|5
1654136580000|2022-06-02 02:23:00|11119.9|11115.9|11119.6|11116.8|11119.9|11116.8|11119.3|11115.7|0
1654136590000|2022-06-02 02:23:10|11124|11116|11120.6|11117.8|11124|11118.1|11119.1|11116|22
1654136610000|2022-06-02 02:23:30|11120.8|11118|11118.6|11115.8|11121.1|11118.3|11118.6|11114.7|3
1654136620000|2022-06-02 02:23:40|11118.9|11114.9|11117.8|11115|11118.9|11115.3|11116.6|11113.8|3
1654136630000|2022-06-02 02:23:50|11118.1|11115.3|11116.6|11113.8|11118.1|11115.3|11116.1|11113.3|5
1654136640000|2022-06-02 02:24:00|11117.6|11114.8|11118.8|11116|11119.8|11117|11117.6|11114.8|24
1654136650000|2022-06-02 02:24:10|11119.7|11115.7|11118.6|11115.8|11119.7|11116.8|11118.6|11115.7|1
1654136690000|2022-06-02 02:24:50|11116.1|11113.3|11117.8|11115|11118.8|11116|11114.6|11111.8|24
1654136700000|2022-06-02 02:25:00|11118.1|11115.3|11119.8|11117|11121.1|11118.3|11118.1|11114.9|3
1654136710000|2022-06-02 02:25:10|11120.7|11116.7|11122.1|11119.3|11122.9|11119.3|11120.1|11116.7|12
1654136720000|2022-06-02 02:25:20|11121.8|11119|11121.8|11119|11122.2|11119|11120.8|11118|7
1654136730000|2022-06-02 02:25:30|11122.1|11119.3|11122.3|11119.5|11122.7|11119.5|11121.8|11118.2|0
1654136740000|2022-06-02 02:25:40|11122.6|11119.8|11125.6|11122.8|11125.6|11122.8|11122.6|11119.8|7
1654136750000|2022-06-02 02:25:50|11129.6|11126.8|11128.6|11125.8|11130.9|11127.5|11128.6|11125.8|25
1654136760000|2022-06-02 02:26:00|11129.4|11125.4|11128.1|11125.3|11129.4|11125.8|11128.1|11125.3|2
1654136770000|2022-06-02 02:26:10|11133.2|11125.2|11130.8|11128|11135.4|11130|11129.8|11125.2|35
1654136780000|2022-06-02 02:26:20|11131.2|11127.2|11131.6|11128.8|11133.6|11130.8|11130.9|11126.9|32
1654136790000|2022-06-02 02:26:30|11131.9|11127.9|11133.4|11130.6|11135.2|11130.6|11129.8|11127|34
1654136800000|2022-06-02 02:26:40|11134.3|11131.5|11131.8|11129|11134.3|11131.5|11131.1|11128.2|6
1654136810000|2022-06-02 02:26:50|11132.1|11129.3|11131.8|11129|11132.1|11129.3|11131.8|11129|1
1654136820000|2022-06-02 02:27:00|11131.6|11128.8|11131.1|11128.3|11134.1|11130.3|11129.1|11125.2|48
1654136830000|2022-06-02 02:27:10|11131.9|11127.9|11131.9|11127.9|11131.9|11127.9|11131.9|11127.9|0
1654136840000|2022-06-02 02:27:20|11135.1|11132.3|11135.1|11132.3|11137.4|11133.3|11134.8|11129.4|19
1654136850000|2022-06-02 02:27:30|11135.6|11132.8|11135.2|11131.2|11136.4|11133.3|11134.8|11131.2|6
1654136860000|2022-06-02 02:27:40|11136.4|11132.4|11138.3|11135.5|11139.9|11136|11136.1|11132.4|19
1654136870000|2022-06-02 02:27:50|11138.7|11134.7|11138.3|11135.5|11138.7|11135.5|11138.3|11134.7|7
1654136880000|2022-06-02 02:28:00|11137.6|11133.6|11134.3|11131.5|11137.6|11133.6|11133.6|11130.8|10
1654136890000|2022-06-02 02:28:10|11137.6|11134.8|11139.3|11136.5|11142.2|11138.8|11137.6|11134.8|34
1654136900000|2022-06-02 02:28:20|11139.6|11136.8|11140.6|11137.8|11140.6|11137.8|11138.6|11135.8|25
1654136910000|2022-06-02 02:28:30|11141.4|11137.4|11140.6|11137.8|11142.7|11139|11140.6|11137.4|10
1654136920000|2022-06-02 02:28:40|11140.8|11138|11139.6|11136.8|11141.1|11138.3|11138.6|11135.7|13
1654136930000|2022-06-02 02:28:50|11140.1|11137.3|11140.6|11137.8|11141.1|11138.3|11140.1|11137.3|2
1654136940000|2022-06-02 02:29:00|11139.6|11136.8|11141.6|11138.8|11141.6|11138.8|11139.6|11136.8|11
1654136950000|2022-06-02 02:29:10|11141.1|11138.3|11140.6|11137.8|11141.1|11138.3|11139.6|11136.8|8
1654136960000|2022-06-02 02:29:20|11141.3|11138.5|11142.1|11139.3|11142.1|11139.3|11141.3|11138.5|3
1654136970000|2022-06-02 02:29:30|11142.3|11139.5|11142.6|11139.8|11142.9|11139.8|11142.3|11138.9|2
1654136980000|2022-06-02 02:29:40|11142.1|11139.3|11143.6|11140.8|11143.6|11140.8|11141.1|11138.3|28
1654136990000|2022-06-02 02:29:50|11143.8|11141|11145.6|11142.8|11145.7|11142.8|11143.6|11140.7|9
1654137000000|2022-06-02 02:30:00|11145|11142.2|11159.6|11156.8|11159.6|11156.8|11144.6|11141.7|129
1654137010000|2022-06-02 02:30:10|11159.1|11156.3|11150.5|11147.7|11159.3|11156.5|11150.3|11147.5|49
1654137020000|2022-06-02 02:30:20|11150.3|11147.5|11148.6|11145.8|11150.7|11147.8|11147.6|11144.8|23
1654137030000|2022-06-02 02:30:30|11148.8|11146|11149.6|11146.8|11150.9|11147.8|11148.8|11146|8
1654137040000|2022-06-02 02:30:40|11149.3|11146.5|11149.6|11146.8|11150.8|11148|11148.6|11145.7|22
1654137050000|2022-06-02 02:30:50|11150.1|11147.3|11150.6|11147.8|11152.9|11148.3|11149.6|11144.9|5
1654137060000|2022-06-02 02:31:00|11150.5|11147.7|11148.5|11145.7|11150.5|11147.7|11146.5|11143.6|14
1654137070000|2022-06-02 02:31:10|11149.6|11145.6|11145.3|11142.5|11151.4|11148.5|11143.5|11140.7|63
1654137080000|2022-06-02 02:31:20|11145.5|11142.7|11144.1|11140.1|11145.8|11143|11143.3|11139.9|3
1654137090000|2022-06-02 02:31:30|11143.9|11139.9|11145.8|11143|11145.9|11143|11142.8|11139.9|3
1654137100000|2022-06-02 02:31:40|11146.3|11143.5|11144.8|11142|11147.1|11144|11144.5|11141.1|45
1654137110000|2022-06-02 02:31:50|11147.9|11139.9|11147.5|11144.7|11149.9|11144.7|11145.3|11139.9|7
1654137120000|2022-06-02 02:32:00|11147.6|11143.6|11144.8|11142|11148.7|11145.5|11144.8|11142|33
1654137130000|2022-06-02 02:32:10|11145.5|11142.7|11146|11143.2|11147.6|11143.6|11145.5|11142.1|21
1654137140000|2022-06-02 02:32:20|11146.1|11142.1|11149|11146.2|11150|11147.2|11145.8|11142.1|15
1654137150000|2022-06-02 02:32:30|11150.1|11146.1|11148|11145.2|11150.3|11147.5|11148|11145.2|15
1654137160000|2022-06-02 02:32:40|11148.1|11144.1|11149|11146.2|11149|11146.2|11147|11144.1|6
1654137170000|2022-06-02 02:32:50|11148|11145.2|11145|11142.2|11148|11145.2|11145|11142.2|8
1654137180000|2022-06-02 02:33:00|11147|11144.2|11145|11142.2|11147.9|11144.5|11143|11140.2|13
1654137190000|2022-06-02 02:33:10|11144.5|11141.7|11143.3|11140.5|11144.6|11141.7|11142.5|11139.1|2
1654137200000|2022-06-02 02:33:20|11143|11140.2|11145.9|11141.9|11145.9|11142.7|11143|11140.2|3
1654137210000|2022-06-02 02:33:30|11144.8|11142|11144.5|11141.7|11148.7|11143.3|11144.5|11140.7|19
1654137220000|2022-06-02 02:33:40|11143.8|11141|11144.9|11140.9|11144.9|11141.7|11143.5|11140.6|3
1654137230000|2022-06-02 02:33:50|11147.1|11139.1|11145.3|11142.5|11147.6|11144|11145.1|11139.1|11
1654137240000|2022-06-02 02:34:00|11145.5|11142.7|11145|11142.2|11146.8|11144|11144.8|11141.6|10
1654137250000|2022-06-02 02:34:10|11144.8|11142|11143.8|11141|11144.9|11142|11142.3|11139.4|10
1654137260000|2022-06-02 02:34:20|11143.5|11140.7|11144.3|11141.5|11144.3|11141.5|11142.8|11139.6|3
1654137270000|2022-06-02 02:34:30|11144.5|11141.7|11146.5|11143.7|11146.5|11143.7|11144.5|11141.7|3
1654137280000|2022-06-02 02:34:40|11145.8|11143|11146.5|11143.7|11147.5|11144.7|11145.8|11143|1
1654137290000|2022-06-02 02:34:50|11147.5|11144.7|11156.6|11152.6|11157|11154.2|11147.5|11144.7|55
1654137300000|2022-06-02 02:35:00|11155.8|11153|11157.5|11154.7|11157.5|11154.7|11154.5|11151.7|14
1654137310000|2022-06-02 02:35:10|11158.5|11155.7|11157.5|11154.7|11159.5|11156.7|11156.5|11153.6|33
1654137320000|2022-06-02 02:35:20|11157.6|11153.6|11159.5|11156.7|11160.9|11157.7|11156.5|11153.4|23
1654137330000|2022-06-02 02:35:30|11160.5|11157.7|11163.8|11161|11165.9|11162.7|11160.5|11157.6|29
1654137340000|2022-06-02 02:35:40|11163.5|11160.7|11164.5|11161.7|11165.5|11162.7|11162.5|11159.7|21
1654137350000|2022-06-02 02:35:50|11165.6|11161.6|11164.8|11162|11167|11164.2|11164.5|11161.4|16
1654137360000|2022-06-02 02:36:00|11164.5|11161.7|11164.5|11161.7|11166.6|11163.7|11164|11161.2|23
1654137370000|2022-06-02 02:36:10|11165.4|11161.4|11165.5|11162.7|11166.4|11163.5|11164.5|11161.4|6
1654137380000|2022-06-02 02:36:20|11165|11162.2|11167.5|11164.7|11167.5|11164.7|11164.5|11161.7|16
1654137390000|2022-06-02 02:36:30|11167|11164.2|11164.8|11162|11167|11164.2|11164|11161.1|32
1654137400000|2022-06-02 02:36:40|11165|11162.2|11168|11165.2|11168.1|11165.2|11165|11162.2|8
1654137410000|2022-06-02 02:36:50|11167.8|11165|11168.8|11166|11169.3|11166.5|11166.8|11164|11
1654137420000|2022-06-02 02:37:00|11168.5|11165.7|11168.8|11166|11170.3|11167.5|11167.8|11165|22
1654137430000|2022-06-02 02:37:10|11168.2|11165.4|11170.8|11168|11171.1|11168.2|11167.3|11163.1|40
1654137440000|2022-06-02 02:37:20|11170.5|11167.7|11170.3|11167.5|11172|11169.2|11170.3|11167.4|38
1654137450000|2022-06-02 02:37:30|11170.5|11167.7|11169.5|11166.7|11171.5|11168.7|11168.3|11165.5|23
1654137460000|2022-06-02 02:37:40|11169.9|11165.9|11168.5|11165.7|11170|11167.2|11167.3|11164.5|22
1654137470000|2022-06-02 02:37:50|11168.8|11166|11170.3|11167.5|11170.9|11167.7|11167.8|11164.9|19
1654137480000|2022-06-02 02:38:00|11170.5|11167.7|11177.5|11174.7|11179.9|11176.7|11169.5|11166.4|121
1654137490000|2022-06-02 02:38:10|11177.9|11173.9|11179.6|11175.6|11179.6|11176|11175.5|11172.6|36
1654137500000|2022-06-02 02:38:20|11179.3|11176.5|11179.5|11176.7|11181.6|11178.5|11179.3|11175.9|9
1654137510000|2022-06-02 02:38:30|11179.3|11176.5|11179.8|11177|11180.9|11177.7|11179.3|11175.4|12
1654137520000|2022-06-02 02:38:40|11180.3|11177.5|11179.5|11176.7|11182.1|11177.7|11177|11174.1|34
1654137530000|2022-06-02 02:38:50|11179.7|11176.9|11183.5|11180.7|11183.8|11181|11179.5|11176.4|54
1654137540000|2022-06-02 02:39:00|11183.8|11181|11182.5|11179.7|11184|11181.2|11179.5|11176.7|26
1654137550000|2022-06-02 02:39:10|11181.2|11178.4|11180|11177.2|11182.8|11179.7|11179|11176.2|47
1654137560000|2022-06-02 02:39:20|11180.3|11177.5|11184.5|11181.7|11184.8|11182|11180|11177.2|46
1654137570000|2022-06-02 02:39:30|11184.3|11181.5|11181.5|11178.7|11184.6|11181.5|11181.5|11178.7|30
1654137580000|2022-06-02 02:39:40|11182.2|11179.4|11190.5|11187.7|11190.5|11187.7|11179.5|11176.4|94
1654137590000|2022-06-02 02:39:50|11191.3|11188.5|11190|11187.2|11193.6|11190.2|11189|11185.6|53
1654137600000|2022-06-02 02:40:00|11189.5|11186.7|11185|11182.2|11189.5|11186.7|11185|11181.6|34
1654137610000|2022-06-02 02:40:10|11184.8|11182|11183|11180.2|11186.6|11183.2|11181.2|11178.4|23
1654137620000|2022-06-02 02:40:20|11183.3|11180.5|11182.3|11179.5|11185.1|11182.2|11181.5|11178.7|13
1654137630000|2022-06-02 02:40:30|11182|11179.2|11183.5|11180.7|11184.4|11181.5|11181.8|11178.1|9
1654137640000|2022-06-02 02:40:40|11184.4|11180.4|11183|11180.2|11184.8|11181.7|11182.5|11179.6|10
1654137650000|2022-06-02 02:40:50|11183.5|11180.7|11184|11181.2|11184|11181.2|11182.5|11179.3|20
1654137660000|2022-06-02 02:41:00|11183.7|11180.9|11183.5|11180.7|11183.7|11180.9|11182.5|11179.7|11
1654137670000|2022-06-02 02:41:10|11183.7|11180.9|11184.5|11181.7|11185|11182.2|11183.5|11180.3|10
1654137680000|2022-06-02 02:41:20|11184.7|11181.9|11186.5|11183.7|11187|11184.2|11184.7|11181.9|11
1654137690000|2022-06-02 02:41:30|11186.7|11183.9|11185.5|11182.7|11186.7|11183.9|11184.5|11181.6|19
1654137700000|2022-06-02 02:41:40|11185|11182.2|11184.2|11181.4|11186|11183.2|11184.2|11181.4|15
1654137710000|2022-06-02 02:41:50|11184.5|11181.7|11182.7|11179.9|11185.3|11182.2|11182.2|11179.4|7
1654137720000|2022-06-02 02:42:00|11182.5|11179.7|11178.5|11175.7|11183.5|11180.7|11178.5|11175.7|18
1654137730000|2022-06-02 02:42:10|11178.2|11175.4|11177.5|11174.7|11178.8|11175.7|11176.5|11173.7|17
1654137740000|2022-06-02 02:42:20|11176.5|11173.7|11174.5|11171.7|11177.6|11174.7|11174.5|11169.6|42
1654137750000|2022-06-02 02:42:30|11174.2|11171.4|11174.5|11171.7|11175.6|11172.4|11174|11171.2|5
1654137760000|2022-06-02 02:42:40|11174|11171.2|11173.7|11170.9|11174.7|11171.9|11173|11170.2|7
1654137770000|2022-06-02 02:42:50|11173.5|11170.7|11173.5|11170.7|11173.7|11170.9|11172.5|11169.3|5
1654137780000|2022-06-02 02:43:00|11173.8|11169.8|11170.2|11167.4|11173.8|11169.9|11166.7|11163.8|42
1654137790000|2022-06-02 02:43:10|11170.5|11167.7|11171.7|11168.9|11172.2|11169.4|11170.5|11167.7|10
1654137800000|2022-06-02 02:43:20|11172.2|11169.4|11172.8|11168.8|11173.8|11170.2|11171.5|11168.7|9
1654137810000|2022-06-02 02:43:30|11171.7|11168.9|11172.7|11169.9|11172.8|11169.9|11171.2|11168.4|1
1654137820000|2022-06-02 02:43:40|11171.7|11168.9|11172.7|11169.9|11172.7|11169.9|11171.7|11168.9|5
1654137830000|2022-06-02 02:43:50|11173|11170.2|11174.5|11171.7|11174.7|11171.9|11173|11169.8|8
1654137840000|2022-06-02 02:44:00|11174.2|11171.4|11173.7|11170.9|11174.6|11171.4|11173.7|11170.6|1
1654137850000|2022-06-02 02:44:10|11176.7|11173.9|11176.2|11173.4|11177.1|11173.9|11176|11172.6|13
1654137860000|2022-06-02 02:44:20|11176.5|11173.7|11177.8|11173.8|11177.8|11174.7|11176|11173.1|5
1654137870000|2022-06-02 02:44:30|11177|11174.2|11179.5|11176.7|11180.8|11177.9|11177|11174.2|11
1654137880000|2022-06-02 02:44:40|11179.7|11176.9|11180.7|11177.9|11181.2|11178.4|11179.2|11175.8|9
1654137890000|2022-06-02 02:44:50|11180.2|11177.4|11181|11178.2|11182.8|11178.9|11180|11177.2|26
1654137900000|2022-06-02 02:45:00|11180.5|11177.7|11173.7|11170.9|11180.5|11177.7|11173.7|11170.9|22
1654137910000|2022-06-02 02:45:10|11175.1|11171.1|11175.2|11172.4|11175.2|11172.4|11174.2|11171.1|3
1654137920000|2022-06-02 02:45:20|11175|11172.2|11172.7|11169.9|11175|11172.2|11172.7|11169.8|8
1654137930000|2022-06-02 02:45:30|11172.5|11169.7|11173.2|11170.4|11173.2|11170.4|11172.2|11169.4|3
1654137940000|2022-06-02 02:45:40|11174|11171.2|11175.2|11172.4|11175.7|11172.9|11173.7|11170.9|7
1654137950000|2022-06-02 02:45:50|11174.7|11171.9|11172.7|11169.9|11174.7|11171.9|11172.7|11169.9|6
1654137960000|2022-06-02 02:46:00|11173.2|11170.4|11177.7|11174.9|11178.7|11175.9|11173.2|11170.4|19
1654137970000|2022-06-02 02:46:10|11178.6|11174.6|11177.2|11174.4|11178.6|11175.2|11174.2|11170.8|25
1654137980000|2022-06-02 02:46:20|11177.7|11174.9|11172|11169.2|11179.2|11176.4|11166.5|11163.7|95
1654137990000|2022-06-02 02:46:30|11171.9|11169.1|11168.9|11166.1|11172|11169.1|11167.9|11165.1|18
1654138000000|2022-06-02 02:46:40|11168.7|11165.9|11165.9|11163.1|11168.7|11165.9|11163.7|11160.9|25
1654138010000|2022-06-02 02:46:50|11165.7|11162.9|11165.9|11163.1|11166.9|11164.1|11164.9|11162.1|7
1654138020000|2022-06-02 02:47:00|11166.2|11163.4|11159.9|11157.1|11167|11163.4|11156.9|11154.1|98
1654138030000|2022-06-02 02:47:10|11158.9|11156.1|11155.4|11152.6|11159|11156.1|11154.9|11151|72
1654138040000|2022-06-02 02:47:20|11155.7|11152.9|11155.7|11152.9|11157.5|11154.6|11154.9|11151.5|27
1654138050000|2022-06-02 02:47:30|11156.2|11153.4|11157.4|11154.6|11159.2|11156.4|11155.9|11153.1|12
1654138060000|2022-06-02 02:47:40|11156.9|11154.1|11157.4|11154.6|11159.1|11155.7|11156.7|11153.5|16
1654138070000|2022-06-02 02:47:50|11157.9|11155.1|11156.2|11153.4|11158.7|11155.9|11154.7|11151.5|8
1654138080000|2022-06-02 02:48:00|11156.7|11153.9|11154.2|11151.4|11157.2|11154.4|11153.2|11150.4|4
1654138090000|2022-06-02 02:48:10|11155|11151|11156.2|11153.4|11160.2|11157.4|11153.9|11151|23
1654138100000|2022-06-02 02:48:20|11156|11152|11158.2|11155.4|11161|11155.9|11155.2|11151.5|24
1654138110000|2022-06-02 02:48:30|11159.5|11155.5|11160|11156|11160.3|11157.4|11159.2|11155.5|0
1654138120000|2022-06-02 02:48:40|11159.4|11156.6|11158.9|11156.1|11160.3|11157.4|11157.9|11154.3|9
1654138130000|2022-06-02 02:48:50|11159.8|11155.8|11159.9|11157.1|11160.2|11157.4|11158.9|11155.8|4
1654138140000|2022-06-02 02:49:00|11160.2|11157.4|11159.2|11156.4|11160.2|11157.4|11159.2|11156.4|12
1654138160000|2022-06-02 02:49:20|11158.4|11155.6|11159.7|11156.9|11159.7|11156.9|11158.2|11155.4|7
1654138170000|2022-06-02 02:49:30|11159.2|11156.4|11157.9|11155.1|11159.2|11156.4|11157.9|11154.8|2
1654138180000|2022-06-02 02:49:40|11158.4|11155.6|11159.9|11157.1|11160.8|11157.6|11158.4|11155.6|9
1654138190000|2022-06-02 02:49:50|11160.8|11156.8|11162|11158|11162|11159.1|11160.4|11156.8|2
1654138200000|2022-06-02 02:50:00|11161.7|11158.9|11158.9|11156.1|11161.9|11159.1|11158.2|11155.4|7
1654138210000|2022-06-02 02:50:10|11158.7|11155.9|11154.2|11151.4|11161.3|11157.9|11154.2|11151.4|22
1654138220000|2022-06-02 02:50:20|11154.4|11151.6|11148.4|11145.6|11154.4|11151.6|11146.4|11143.6|60
1654138230000|2022-06-02 02:50:30|11147.9|11145.1|11146.2|11143.4|11147.9|11145.1|11146.2|11143.4|23
1654138240000|2022-06-02 02:50:40|11145.9|11143.1|11145.4|11142.6|11146.8|11143.9|11145.4|11142.6|9
1654138250000|2022-06-02 02:50:50|11145.7|11142.9|11146.4|11143.6|11147.8|11144.6|11145.4|11142.6|11
1654138260000|2022-06-02 02:51:00|11145.9|11143.1|11147.2|11144.4|11147.7|11144.9|11145.7|11142.9|12
1654138270000|2022-06-02 02:51:10|11147.4|11144.6|11148.4|11145.6|11148.8|11145.6|11147.4|11144.6|2
1654138280000|2022-06-02 02:51:20|11147.4|11144.6|11145.7|11142.9|11147.4|11144.6|11145.7|11142.8|4
1654138290000|2022-06-02 02:51:30|11146.4|11143.6|11145.7|11142.9|11146.8|11143.6|11145.7|11142.8|7
1654138300000|2022-06-02 02:51:40|11145.9|11143.1|11146.5|11142.5|11146.5|11143.4|11145.7|11142.5|3
1654138310000|2022-06-02 02:51:50|11146.2|11143.4|11148.2|11145.4|11148.4|11145.6|11146.2|11143.4|5
1654138320000|2022-06-02 02:52:00|11148.5|11144.5|11147.4|11144.6|11149.9|11147.1|11146.4|11143.3|14
1654138330000|2022-06-02 02:52:10|11147.2|11144.4|11152.4|11149.6|11153.5|11150.4|11146.4|11143.5|26
1654138340000|2022-06-02 02:52:20|11152.7|11149.9|11154.4|11151.6|11155.4|11152.6|11151.4|11147.5|32
1654138350000|2022-06-02 02:52:30|11154.2|11151.4|11156.5|11152.5|11156.5|11153.6|11153.4|11150.6|19
1654138360000|2022-06-02 02:52:40|11155.6|11152.8|11152.9|11150.1|11155.6|11152.8|11152.9|11150.1|25
1654138370000|2022-06-02 02:52:50|11152.6|11149.8|11154.4|11151.6|11155.4|11152.6|11151.4|11148.3|12
1654138380000|2022-06-02 02:53:00|11154.2|11151.4|11155.4|11152.6|11155.5|11152.6|11152.4|11149.6|9
1654138390000|2022-06-02 02:53:10|||||||||1
1654138400000|2022-06-02 02:53:20|11154.9|11152.1|11156.4|11153.6|11156.9|11154.1|11154.4|11151.6|3
1654138410000|2022-06-02 02:53:30|11156.1|11153.3|11156.9|11154.1|11160|11157.1|11154.4|11151.6|41
1654138420000|2022-06-02 02:53:40|11157.2|11154.4|11158|11154|11158|11155.1|11156.9|11154|1
1654138430000|2022-06-02 02:53:50|11160.2|11157.4|11155.5|11151.5|11160.2|11157.4|11155.2|11151.5|21
1654138440000|2022-06-02 02:54:00|11155.4|11152.6|11156.6|11153.8|11158|11154.6|11155.4|11151.5|9
1654138450000|2022-06-02 02:54:10|11156.4|11153.6|11157.4|11154.6|11157.7|11154.6|11156.4|11152.5|2
1654138460000|2022-06-02 02:54:20|11157.6|11154.8|11158.4|11155.6|11159.5|11156.6|11157.6|11154.8|3
1654138470000|2022-06-02 02:54:30|11158.6|11155.8|11162.6|11159.8|11165|11159.8|11158.6|11155.8|24
1654138480000|2022-06-02 02:54:40|11163.2|11159.2|11161.4|11158.6|11163.5|11160.6|11160.1|11156.7|7
1654138490000|2022-06-02 02:54:50|11161.9|11159.1|11163.4|11160.6|11164.5|11161.3|11161.9|11158.5|10
1654138500000|2022-06-02 02:55:00|11161.9|11159.1|11158.4|11155.6|11161.9|11159.1|11158.1|11154.5|9
1654138510000|2022-06-02 02:55:10|11159.2|11156.4|11158.4|11155.6|11159.9|11157.1|11158.4|11155.5|6
1654138520000|2022-06-02 02:55:20|11158.6|11155.8|11160.4|11157.6|11161.1|11158.3|11158.6|11155.8|2
1654138530000|2022-06-02 02:55:30|11161.1|11158.3|11161.6|11158.8|11162.5|11159.6|11161.1|11158|1
1654138540000|2022-06-02 02:55:40|11161.1|11158.3|11162.4|11159.6|11162.5|11159.6|11160.4|11157.2|2
1654138550000|2022-06-02 02:55:50|11161.9|11159.1|11159.9|11157.1|11162.4|11159.6|11159.9|11157.1|3
1654138560000|2022-06-02 02:56:00|11159.1|11156.3|11155.4|11152.6|11159.7|11156.6|11154.9|11152.1|16
1654138570000|2022-06-02 02:56:10|11155.2|11151.2|11150.5|11146.5|11155.2|11151.6|11149.6|11146.2|14
1654138580000|2022-06-02 02:56:20|11150.2|11146.2|11147.4|11144.6|11150.2|11146.6|11146.9|11144.1|16
1654138590000|2022-06-02 02:56:30|11148.4|11145.6|11148.4|11145.6|11149.6|11146.8|11148.4|11145.6|5
1654138600000|2022-06-02 02:56:40|11148.1|11145.3|11147.4|11144.6|11148.5|11145.6|11147.4|11144.5|3
1654138610000|2022-06-02 02:56:50|11147.1|11144.3|11149.4|11146.6|11149.7|11146.6|11145.1|11141.5|35
1654138620000|2022-06-02 02:57:00|11150.2|11146.2|11147.4|11144.6|11150.2|11146.6|11146.4|11143.6|7
1654138630000|2022-06-02 02:57:10|11145.4|11142.6|11144.9|11142.1|11146.7|11143.6|11144.9|11141.7|10
1654138640000|2022-06-02 02:57:20|11144.6|11141.8|11143.7|11139.7|11145|11141.8|11142.6|11139.5|11
1654138650000|2022-06-02 02:57:30|11142.9|11140.1|11142.9|11140.1|11143.7|11140.6|11141.9|11139.1|35
1654138660000|2022-06-02 02:57:40|11142.4|11139.6|11143.4|11140.6|11143.7|11140.6|11141.6|11138.8|26
1654138670000|2022-06-02 02:57:50|11143.1|11140.3|11144.4|11141.6|11144.5|11141.6|11142.4|11139.5|7
1654138680000|2022-06-02 02:58:00|11143.4|11140.6|11145.1|11142.3|11145.2|11142.3|11142.6|11139.7|10
1654138690000|2022-06-02 02:58:10|11145.4|11142.6|11146.4|11143.6|11147.4|11144.6|11144.1|11140.7|10
1654138700000|2022-06-02 02:58:20|11145.4|11142.6|11145.4|11142.6|11146.7|11143.6|11145.4|11142.5|7
1654138710000|2022-06-02 02:58:30|11145.6|11142.8|11145.4|11142.6|11147.5|11143.6|11145.1|11142.2|1
1654138720000|2022-06-02 02:58:40|11147.5|11143.5|11150.4|11147.6|11150.4|11147.6|11146.4|11143.5|14
1654138730000|2022-06-02 02:58:50|11150.9|11148.1|11150.4|11147.6|11151.5|11148.1|11148.1|11145.3|7
1654138740000|2022-06-02 02:59:00|11150.1|11147.3|11149.4|11146.6|11150.1|11147.3|11149.4|11146.6|1
1654138750000|2022-06-02 02:59:10|11149.6|11146.8|11151.4|11148.6|11151.5|11148.6|11149.6|11146.8|9
1654138760000|2022-06-02 02:59:20|11151.9|11149.1|11158.2|11154.2|11158.7|11155.6|11151.9|11149.1|20
1654138770000|2022-06-02 02:59:30|11157.5|11153.5|11155.1|11152.3|11157.5|11153.6|11155.1|11151.5|4
1654138780000|2022-06-02 02:59:40|11155.4|11152.6|11157.4|11154.6|11157.5|11154.6|11155.1|11151.5|5
1654138790000|2022-06-02 02:59:50|11157.5|11153.5|11157.1|11154.3|11158.4|11155.6|11154.4|11151.5|8
1654138800000|2022-06-02 03:00:00|11157.6|11154.8|11159.9|11157.1|11163.5|11160.1|11157.6|11154.8|34
1654138810000|2022-06-02 03:00:10|11159.6|11156.8|11158.1|11155.3|11160.2|11156.8|11157.9|11155|14
1654138820000|2022-06-02 03:00:20|11158.6|11155.8|11158.1|11155.3|11158.6|11155.8|11158.1|11155.3|2
1654138830000|2022-06-02 03:00:30|11157.4|11154.6|11159.4|11156.6|11164.2|11160.3|11157.4|11154.6|33
1654138840000|2022-06-02 03:00:40|11159.9|11157.1|11163.7|11159.7|11163.7|11159.7|11159.1|11155|28
1654138850000|2022-06-02 03:00:50|11162.9|11160.1|11161.5|11157.5|11163|11160.1|11160.4|11157.5|4
1654138860000|2022-06-02 03:01:00|11161.1|11158.3|11165.1|11162.3|11165.1|11162.3|11159.1|11155.2|41
1654138870000|2022-06-02 03:01:10|11165.2|11161.2|11163.1|11160.3|11165.7|11162.3|11162.1|11159.3|10
1654138880000|2022-06-02 03:01:20|11163.5|11159.5|11162.1|11159.3|11164.5|11161.3|11161.1|11158.3|9
1654138890000|2022-06-02 03:01:30|11162.4|11159.6|11162.2|11158.2|11163.1|11160.3|11161.1|11158.2|4
1654138900000|2022-06-02 03:01:40|11161.4|11158.6|11160.9|11158.1|11163.2|11159.3|11159.9|11157|26
1654138910000|2022-06-02 03:01:50|11162.2|11158.2|11164|11160|11164.2|11161.1|11161.9|11158.2|3
1654138920000|2022-06-02 03:02:00|11162.9|11160.1|11160.9|11158.1|11164|11160.1|11159.6|11156.8|7
1654138930000|2022-06-02 03:02:10|11161.1|11158.3|11160.9|11158.1|11162.2|11159.1|11160.1|11157.2|4
1654138940000|2022-06-02 03:02:20|11161.2|11157.2|11160.9|11158.1|11161.2|11158.1|11158.9|11155.7|2
1654138950000|2022-06-02 03:02:30|11160.3|11157.5|11167.9|11165.1|11168.6|11165.8|11159.9|11157.1|72
1654138960000|2022-06-02 03:02:40|11168.4|11165.6|11167|11163|11168.4|11165.6|11165.6|11162.7|12
1654138970000|2022-06-02 03:02:50|11167.5|11163.5|11168.9|11166.1|11170.1|11167.3|11166.9|11163.5|12
1654138980000|2022-06-02 03:03:00|11169.2|11165.2|11168.9|11166.1|11169.2|11166.1|11168.9|11165.2|3
1654138990000|2022-06-02 03:03:10|11169.4|11166.6|11165.9|11163.1|11170.7|11167.6|11165.6|11162.8|60
1654139000000|2022-06-02 03:03:20|11167|11163|11166.1|11163.3|11168|11165.1|11166.1|11163|8
1654139010000|2022-06-02 03:03:30|11165.4|11162.6|11167|11163|11167.6|11164.8|11165.4|11162.6|6
1654139020000|2022-06-02 03:03:40|11165.9|11163.1|11166.4|11163.6|11168.2|11165.1|11164.9|11161.7|11
1654139030000|2022-06-02 03:03:50|11166.6|11163.8|11166.9|11164.1|11166.9|11164.1|11166.1|11163.3|2
1654139040000|2022-06-02 03:04:00|11167.1|11164.3|11170.6|11167.8|11170.9|11168.1|11165.9|11163.1|30
1654139050000|2022-06-02 03:04:10|11170.4|11166.4|11168.1|11165.3|11170.4|11167.1|11167.8|11164.7|5
1654139060000|2022-06-02 03:04:20|11169.1|11166.3|11163.4|11160.6|11169.4|11166.6|11163.4|11160.6|18
1654139070000|2022-06-02 03:04:30|11164.6|11161.8|11164.9|11162.1|11166.5|11163.1|11164.6|11161.8|15
1654139080000|2022-06-02 03:04:40|11164.6|11161.8|11165.4|11162.6|11165.7|11162.6|11162.4|11159.5|10
1654139090000|2022-06-02 03:04:50|11165.7|11161.7|11165.5|11161.5|11165.7|11162.6|11164.1|11160.5|3
1654139100000|2022-06-02 03:05:00|11165.4|11162.6|11167.4|11164.6|11168.6|11165.8|11164.4|11161.5|12
1654139110000|2022-06-02 03:05:10|11167.5|11163.5|11165.4|11162.6|11167.5|11163.8|11164.2|11160.2|10
1654139120000|2022-06-02 03:05:20|11166.7|11162.7|11169.8|11167|11170.2|11167.3|11166.4|11162.7|3
1654139130000|2022-06-02 03:05:30|11169.4|11166.6|11174.4|11171.6|11177.5|11174.6|11167.4|11164.6|90
1654139140000|2022-06-02 03:05:40|11174.1|11171.3|11174.6|11171.8|11177.7|11174.8|11173.1|11169.5|9
1654139150000|2022-06-02 03:05:50|11174.9|11172.1|11175.4|11172.6|11176.7|11173.6|11174.4|11171.5|5
1654139160000|2022-06-02 03:06:00|11175.1|11172.3|11179.1|11176.3|11180|11177.1|11174.4|11171.6|34
1654139170000|2022-06-02 03:06:10|11179.9|11177.1|11178.6|11175.8|11181.4|11178.6|11178.6|11175.8|19
1654139180000|2022-06-02 03:06:20|11178.4|11175.6|11175.7|11171.7|11178.4|11175.6|11175.1|11171.4|15
1654139190000|2022-06-02 03:06:30|11175.4|11171.4|11173.6|11170.8|11175.7|11172.5|11173.6|11170.2|1
1654139200000|2022-06-02 03:06:40|11173.9|11171.1|11174.3|11171.5|11175.4|11171.8|11173.9|11171.1|5
1654139210000|2022-06-02 03:06:50|11174.6|11171.8|11177.1|11174.3|11177.7|11174.3|11174.6|11169.7|8
1654139220000|2022-06-02 03:07:00|11177.2|11173.2|11179.4|11175.4|11179.7|11176.3|11176.3|11173.2|10
1654139230000|2022-06-02 03:07:10|11179.3|11176.5|11176.4|11172.4|11180.4|11176.8|11176.1|11170.9|16
1654139240000|2022-06-02 03:07:20|11176.3|11173.5|11176.3|11173.5|11178.3|11175.5|11175.3|11172.4|12
1654139250000|2022-06-02 03:07:30|11175.8|11173|11175.4|11171.4|11177.7|11174.5|11175.3|11171.4|10
1654139260000|2022-06-02 03:07:40|11174.3|11172.6|11177.3|11174.5|11177.3|11174.5|11174.3|11171.4|7
1654139270000|2022-06-02 03:07:50|11176.8|11174|11174.3|11171.5|11178.7|11174|11172.7|11168.4|51
1654139280000|2022-06-02 03:08:00|11177.5|11169.5|11181.3|11178.5|11182.8|11180|11175.4|11169.5|18
1654139290000|2022-06-02 03:08:10|11181.4|11177.4|11184.3|11181.5|11185.2|11181.8|11179.8|11176.4|14
1654139300000|2022-06-02 03:08:20|11184.1|11181.3|11184.3|11181.5|11185.7|11182.5|11183.3|11180.2|9
1654139310000|2022-06-02 03:08:30|11184.8|11182|11184.3|11181.5|11184.8|11182|11183.3|11180.5|7
1654139320000|2022-06-02 03:08:40|11184.7|11180.7|11182.3|11179.5|11184.7|11180.7|11181.3|11177.9|7
1654139330000|2022-06-02 03:08:50|11181.3|11178.5|11176.3|11173.5|11181.3|11178.5|11176.1|11173.3|12
1654139340000|2022-06-02 03:09:00|11176.8|11174|11177.3|11174.5|11179.8|11177|11176.8|11174|5
1654139350000|2022-06-02 03:09:10|11178.2|11174.2|11177.9|11173.9|11179.7|11176.3|11176.3|11172.9|11
1654139360000|2022-06-02 03:09:20|11177.4|11173.4|11175.3|11172.5|11177.7|11174.5|11175.3|11172.5|10
1654139370000|2022-06-02 03:09:30|11175.8|11173|11176.4|11172.4|11177.4|11174.3|11175.8|11172.4|1
1654139380000|2022-06-02 03:09:40|11175.6|11172.8|11175.1|11172.3|11175.6|11172.8|11175.1|11171.4|3
1654139390000|2022-06-02 03:09:50|11175.3|11172.5|11175.4|11171.4|11176.4|11172.5|11175.1|11171.4|1
1654139400000|2022-06-02 03:10:00|11174.9|11170.9|11173.1|11170.3|11175.4|11172.5|11173.1|11170.2|6
1654139410000|2022-06-02 03:10:10|11173.8|11171|11173.8|11171|11175.3|11172.5|11173.1|11170.3|8
1654139420000|2022-06-02 03:10:20|11174.1|11171.3|11178.6|11175.8|11179.3|11176.5|11174.1|11171.2|10
1654139430000|2022-06-02 03:10:30|11178.3|11175.5|11178.3|11175.5|11178.3|11175.5|11177.6|11174.8|2
1654139440000|2022-06-02 03:10:40|11179.1|11176.3|11181.3|11178.5|11182.2|11178.5|11177.3|11174.2|9
1654139450000|2022-06-02 03:10:50|11181.1|11178.3|11181.3|11178.5|11181.3|11178.5|11180.1|11177.3|1
1654139460000|2022-06-02 03:11:00|11180.8|11178|11179.1|11176.3|11181.2|11178|11179.1|11176.3|9
1654139470000|2022-06-02 03:11:10|11178.8|11176|11179.1|11176.3|11179.1|11176.3|11178.8|11176|0
1654139480000|2022-06-02 03:11:20|11179.3|11176.5|11185.1|11182.3|11186.7|11183.5|11179.3|11176.5|20
1654139490000|2022-06-02 03:11:30|11183.8|11181|11180.1|11177.3|11183.8|11181|11180.1|11176.4|9
1654139500000|2022-06-02 03:11:40|11181.1|11178.3|11181.9|11177.9|11181.9|11178.5|11178.8|11174.9|47
1654139510000|2022-06-02 03:11:50|11182.2|11178.2|11179.2|11175.2|11182.2|11179|11178.8|11175.2|2
1654139520000|2022-06-02 03:12:00|11178.1|11175.3|11178.6|11175.8|11178.8|11176|11175.6|11172.8|8
1654139530000|2022-06-02 03:12:10|11178.8|11176|11179.7|11175.7|11180.6|11177.8|11178.8|11175.4|8
1654139540000|2022-06-02 03:12:20|11179.9|11175.9|11180.3|11177.5|11181.1|11178.3|11178.6|11175.8|9
1654139550000|2022-06-02 03:12:30|11180.8|11178|11178.6|11175.8|11180.9|11178|11178.6|11175.8|6
1654139560000|2022-06-02 03:12:40|11178.9|11174.9|11179.1|11176.3|11181.9|11178|11173.8|11170.7|58
1654139570000|2022-06-02 03:12:50|11179.6|11176.8|11183.8|11181|11186.9|11183.5|11179.6|11176.8|24
1654139580000|2022-06-02 03:13:00|11184.1|11181.3|11184.1|11181.3|11185.9|11182.5|11182.6|11179.4|13
1654139590000|2022-06-02 03:13:10|11183.8|11181|11182.3|11179.5|11186.2|11183|11180.8|11178|31
1654139600000|2022-06-02 03:13:20|11181.8|11179|11181.8|11179|11183.2|11180|11180.1|11176.9|4
1654139610000|2022-06-02 03:13:30|11181.6|11178.8|11181.7|11177.7|11181.7|11178.8|11180.8|11177.7|1
1654139620000|2022-06-02 03:13:40|11181.3|11178.5|11179.7|11175.7|11184.7|11179|11176.1|11173.3|116
1654139630000|2022-06-02 03:13:50|11179.3|11176.5|11181.8|11179|11181.9|11179|11178.8|11176|5
1654139640000|2022-06-02 03:14:00|11181.6|11178.8|11180.7|11176.7|11182.3|11179.5|11178.3|11175.5|15
1654139650000|2022-06-02 03:14:10|11179.3|11176.5|11179.8|11177|11181.9|11178.3|11179.3|11176.5|3
1654139660000|2022-06-02 03:14:20|11181.2|11177.2|11185.3|11182.5|11185.3|11182.5|11180.8|11177.2|11
1654139670000|2022-06-02 03:14:30|11186.2|11182.2|11183.9|11179.9|11186.2|11182.5|11183.6|11179.9|1
1654139680000|2022-06-02 03:14:40|11183.6|11180.8|11183.9|11179.9|11184.2|11180.8|11183.3|11179.9|4
1654139690000|2022-06-02 03:14:50|11183.6|11180.8|11183.6|11180.8|11185.4|11181.4|11183.1|11179.9|5
1654139700000|2022-06-02 03:15:00|11184.2|11180.2|11183.6|11180.8|11184.2|11180.8|11183.6|11179.9|1
1654139710000|2022-06-02 03:15:10|11183.3|11180.5|11183.3|11180.5|11183.3|11180.5|11183.3|11180.5|2
1654139720000|2022-06-02 03:15:20|11183.6|11180.8|11179.1|11176.3|11185.9|11182|11177.3|11174.5|14
1654139730000|2022-06-02 03:15:30|11179.8|11177|11177.9|11173.9|11179.8|11177|11176.8|11173.7|16
1654139740000|2022-06-02 03:15:40|11177.6|11174.8|11176.8|11174|11179.1|11176.3|11176.8|11173.9|3
1654139750000|2022-06-02 03:15:50|11176.3|11173.5|11178|11175.2|11178.3|11175.5|11175.8|11173|19
1654139760000|2022-06-02 03:16:00|11178.5|11175.7|11175|11172.2|11178.5|11175.7|11175|11172.1|6
1654139770000|2022-06-02 03:16:10|11174|11171.2|11172.5|11169.7|11175.4|11172.5|11172.5|11169.7|21
1654139780000|2022-06-02 03:16:20|11173|11170.2|11178|11175.2|11179.3|11176.5|11173|11170.2|22
1654139790000|2022-06-02 03:16:30|11175.8|11173|11181.3|11178.5|11182.4|11178.7|11175.8|11173|12
1654139800000|2022-06-02 03:16:40|11180.3|11177.5|11176.3|11173.5|11181.3|11178.5|11176.3|11170.9|27
1654139810000|2022-06-02 03:16:50|11176|11173.2|11174.3|11171.5|11176.4|11173.2|11174.3|11171.5|3
1654139820000|2022-06-02 03:17:00|11174|11171.2|11173.3|11170.5|11174.3|11171.5|11173.3|11170.5|2
1654139830000|2022-06-02 03:17:10|11173.8|11171|11176|11173.2|11178|11175.2|11173.8|11171|40
1654139840000|2022-06-02 03:17:20|11175.8|11173|11176|11173.2|11176.4|11173.2|11175|11172.2|1
1654139850000|2022-06-02 03:17:30|11179.6|11176.8|11183.6|11180.8|11183.9|11181|11178.8|11176|79
1654139860000|2022-06-02 03:17:40|11183|11180.2|11183|11180.2|11183.6|11180.8|11182.6|11178.9|5
1654139870000|2022-06-02 03:17:50|11182.8|11180|11183.5|11180.7|11183.7|11180.7|11182.8|11179.7|3
1654139880000|2022-06-02 03:18:00|11183.8|11181|11180.8|11178|11184.1|11181|11179.8|11176.6|10
1654139890000|2022-06-02 03:18:10|11181.3|11178.5|11178.8|11176|11181.3|11178.5|11178.8|11175.6|5
1654139900000|2022-06-02 03:18:20|11179.3|11176.5|11179.9|11175.9|11179.9|11177|11178.8|11175.9|3
1654139910000|2022-06-02 03:18:30|11179.8|11177|11178.9|11174.9|11180.9|11177.2|11176.8|11173.9|53
1654139920000|2022-06-02 03:18:40|11179.1|11175.1|11178.8|11176|11179.1|11176|11177.3|11174.5|6
1654139930000|2022-06-02 03:18:50|11178.3|11175.5|11184.8|11182|11184.8|11182|11178|11175.1|50
1654139940000|2022-06-02 03:19:00|11183.8|11181|11183.8|11181|11185.4|11182.5|11183.8|11180.6|7
1654139950000|2022-06-02 03:19:10|11182.8|11180|11181.5|11178.7|11182.9|11180|11181.5|11178.4|6
1654139960000|2022-06-02 03:19:20|11182.1|11178.1|11184.8|11182|11185.1|11182|11181.3|11177.9|23
1654139970000|2022-06-02 03:19:30|11184.5|11181.7|11183.3|11180.5|11188.4|11183|11182.8|11180|7
1654139980000|2022-06-02 03:19:40|11182.8|11180|11180.8|11178|11183|11180.2|11180.8|11178|2
1654139990000|2022-06-02 03:19:50|11184.6|11176.6|11185.4|11181.4|11185.5|11182.7|11182|11176.6|13
1654140000000|2022-06-02 03:20:00|11185.1|11181.1|11185.4|11181.4|11186.1|11183.2|11184|11181.1|13
1654140010000|2022-06-02 03:20:10|11185|11182.2|11185.8|11183|11185.9|11183|11184.5|11181.7|5
1654140020000|2022-06-02 03:20:20|11185.9|11181.9|11185.8|11183|11187.1|11184|11184.8|11181.6|2
1654140030000|2022-06-02 03:20:30|11186.6|11182.6|11186.5|11183.7|11187.1|11183.7|11182.3|11179.5|19
1654140040000|2022-06-02 03:20:40|11186.3|11183.5|11186.8|11184|11186.8|11184|11185.8|11183|5
1654140050000|2022-06-02 03:20:50|11187.6|11183.6|11184.8|11182|11187.8|11185|11183.8|11179.9|18
1654140060000|2022-06-02 03:21:00|11185.1|11181.1|11181.9|11177.9|11185.1|11182|11180.8|11177.9|9
1654140070000|2022-06-02 03:21:10|11181.8|11179|11184.8|11182|11186.8|11184|11181.5|11178.6|30
1654140080000|2022-06-02 03:21:20|11185.8|11183|11182.8|11180|11185.8|11183|11182.8|11180|6
1654140090000|2022-06-02 03:21:30|11182.3|11179.5|11181.8|11179|11182.3|11179.5|11180.8|11178|2
1654140100000|2022-06-02 03:21:40|11181.5|11178.7|11181.3|11178.5|11182.9|11179.5|11179.3|11175.9|17
1654140110000|2022-06-02 03:21:50|11181.8|11179|11183.8|11181|11184.8|11182|11181.8|11179|6
1654140120000|2022-06-02 03:22:00|11184.9|11180.9|11186.6|11182.6|11186.6|11183.5|11183.8|11180.9|8
1654140130000|2022-06-02 03:22:10|11185.8|11183|11185.8|11183|11187.1|11184|11185.8|11182.6|3
1654140140000|2022-06-02 03:22:20|11186.6|11182.6|11184.8|11182|11193.1|11190|11184.8|11180.6|80
1654140150000|2022-06-02 03:22:30|11185|11182.2|11185.8|11183|11187.9|11184.5|11184.8|11181.6|20
1654140160000|2022-06-02 03:22:40|11186.1|11182.1|11187.1|11183.1|11187.1|11183.1|11183.8|11181|12
1654140170000|2022-06-02 03:22:50|11186.8|11184|11183.8|11181|11186.8|11184|11183.8|11180.9|23
1654140180000|2022-06-02 03:23:00|11183.5|11180.7|11189.8|11187|11190|11187.2|11183.5|11180.7|15
1654140190000|2022-06-02 03:23:10|11189.5|11186.7|11188.8|11186|11189.9|11186.7|11187.8|11184.9|3
1654140200000|2022-06-02 03:23:20|11189.1|11185.1|11191.8|11189|11192.1|11189|11188.8|11184.9|5
1654140210000|2022-06-02 03:23:30|11191.3|11188.5|11189.3|11186.5|11191.8|11189|11188.8|11186|2
1654140220000|2022-06-02 03:23:40|11190.5|11187.7|11188|11185.2|11191.3|11188.5|11188|11184.9|9
1654140230000|2022-06-02 03:23:50|11188.6|11184.6|11190.3|11187.5|11190.8|11188|11188.6|11184.6|4
1654140240000|2022-06-02 03:24:00|11189.6|11185.6|11187.8|11185|11189.6|11185.7|11186.8|11183.6|6
1654140250000|2022-06-02 03:24:10|11188|11185.2|11190.5|11187.7|11191.1|11188|11188|11185.2|3
1654140260000|2022-06-02 03:24:20|11191.2|11188.4|11195.8|11193|11196.1|11193|11191.2|11188.4|29
1654140270000|2022-06-02 03:24:30|11196.3|11193.5|11194|11191.2|11197.9|11194|11193.8|11190.9|13
1654140280000|2022-06-02 03:24:40|11193.8|11191|11188.5|11185.7|11194|11191.2|11188.5|11185.6|14
1654140290000|2022-06-02 03:24:50|11187.5|11184.7|11190.6|11186.6|11190.6|11187|11186.8|11184|7
1654140300000|2022-06-02 03:25:00|11190.9|11186.9|11188.8|11186|11190.9|11187|11188.3|11185.5|5
1654140310000|2022-06-02 03:25:10|11189.8|11187|11191.8|11189|11191.8|11189|11189.5|11186.1|9
1654140320000|2022-06-02 03:25:20|11193.8|11191|11193.8|11191|11193.8|11191|11192|11188.6|11
1654140330000|2022-06-02 03:25:30|11192.8|11190|11193|11190.2|11194.1|11191|11192.8|11189.9|13
1654140340000|2022-06-02 03:25:40|11192.7|11189.9|11189.7|11186.9|11192.7|11189.9|11188.5|11184.8|16
1654140350000|2022-06-02 03:25:50|11189.5|11186.7|11189.7|11186.9|11189.7|11186.9|11189.5|11186.7|3
1654140360000|2022-06-02 03:26:00|11190|11187.2|11192.2|11189.4|11192.2|11189.4|11190|11187.2|5
1654140370000|2022-06-02 03:26:10|11192.7|11189.9|11195.7|11192.9|11196.1|11193.2|11192.7|11189.9|13
1654140380000|2022-06-02 03:26:20|11196.1|11192.1|11193.7|11190.9|11196.1|11192.9|11193.7|11190.9|6
1654140390000|2022-06-02 03:26:30|11194.2|11191.4|11194.7|11191.9|11195.2|11192.4|11194.2|11191.4|4
1654140400000|2022-06-02 03:26:40|11194.5|11191.7|11194.7|11191.9|11195|11192.2|11191.7|11188.6|9
1654140410000|2022-06-02 03:26:50|11194.2|11191.4|11195.5|11192.7|11197.2|11194.4|11193.7|11190.9|32
1654140420000|2022-06-02 03:27:00|11195.7|11192.9|11197.7|11194.9|11197.8|11194.9|11194|11191.2|13
1654140430000|2022-06-02 03:27:10|11198|11195.2|11194.7|11191.9|11198|11195.2|11194.5|11191.7|13
1654140440000|2022-06-02 03:27:20|11195|11192.2|11195|11192.2|11195.5|11192.7|11192.7|11188.8|28
1654140450000|2022-06-02 03:27:30|11195.2|11192.4|11195.5|11192.7|11196.2|11193.4|11192.5|11189.7|13
1654140460000|2022-06-02 03:27:40|11196|11193.2|11194|11191.2|11196.6|11193.4|11194|11191.2|0
1654140470000|2022-06-02 03:27:50|11193.5|11190.7|11195.5|11192.7|11195.7|11192.9|11192.7|11189.1|10
1654140480000|2022-06-02 03:28:00|11195.2|11192.4|11201|11198.2|11202.5|11199.7|11195.2|11192.4|81
1654140490000|2022-06-02 03:28:10|11200.7|11197.9|11204.7|11201.9|11205.7|11202.9|11200.5|11197.7|54
1654140500000|2022-06-02 03:28:20|11205.5|11202.7|11204.7|11201.9|11205.5|11202.7|11202.7|11199.6|9
1654140510000|2022-06-02 03:28:30|11205|11202.2|11205|11202.2|11206|11203.2|11203.7|11200.9|20
1654140520000|2022-06-02 03:28:40|11204.7|11201.9|11208.6|11204.6|11208.6|11205.4|11203.7|11200.8|19
1654140530000|2022-06-02 03:28:50|11208.5|11205.7|11205.5|11202.7|11208.5|11205.7|11204.2|11201.1|11
1654140540000|2022-06-02 03:29:00|11205.2|11202.4|11205.5|11202.7|11206.6|11203.2|11204|11201.2|5
1654140550000|2022-06-02 03:29:10|11206.3|11202.3|11206.2|11203.4|11206.3|11203.4|11205.2|11202.3|5
1654140560000|2022-06-02 03:29:20|11206.5|11203.7|11207.5|11204.7|11208.2|11205.4|11206.2|11203.1|17
1654140570000|2022-06-02 03:29:30|11208|11205.2|11208.2|11205.4|11210.6|11207.7|11208|11205.2|23
1654140580000|2022-06-02 03:29:40|11208.5|11205.7|11213.5|11210.7|11214.1|11210.9|11208.5|11205.7|48
1654140590000|2022-06-02 03:29:50|11213.2|11210.4|11213|11210.2|11213.5|11210.7|11211.5|11208.7|16
1654140600000|2022-06-02 03:30:00|11212.7|11209.9|11212.7|11209.9|11215.1|11211.9|11211.7|11208.3|31
1654140610000|2022-06-02 03:30:10|11212.2|11209.4|11212.7|11209.9|11213.8|11210.9|11211.7|11208.9|16
1654140620000|2022-06-02 03:30:20|11212.5|11209.7|11214.7|11211.9|11215.1|11211.9|11212.2|11209.4|19
1654140630000|2022-06-02 03:30:30|11215.7|11212.9|11214.7|11211.9|11215.7|11212.9|11213.7|11210.8|17
1654140640000|2022-06-02 03:30:40|11215|11212.2|11212.7|11209.9|11215.1|11212.2|11212.7|11209.9|11
1654140650000|2022-06-02 03:30:50|11212.5|11209.7|11209.7|11206.9|11212.5|11209.7|11209.7|11206.8|14
1654140660000|2022-06-02 03:31:00|11209|11206.2|11207.7|11204.9|11209.6|11206.2|11206.5|11203.7|22
1654140670000|2022-06-02 03:31:10|11208|11205.2|11205.5|11202.7|11208.6|11205.4|11205.2|11202.1|13
1654140680000|2022-06-02 03:31:20|11205.7|11202.9|11207.8|11203.8|11208.1|11204.4|11205.7|11202.9|4
1654140690000|2022-06-02 03:31:30|11208.1|11204.1|11208|11205.2|11208.1|11205.2|11207|11203.8|2
1654140700000|2022-06-02 03:31:40|11208.3|11204.3|11207|11204.2|11208.3|11205.2|11206.7|11203.9|5
1654140710000|2022-06-02 03:31:50|11207.5|11204.7|11207|11204.2|11208.5|11205.2|11207|11203.8|0
1654140720000|2022-06-02 03:32:00|11207.3|11203.3|11201.2|11198.4|11207.3|11203.9|11201.2|11198.4|30
1654140730000|2022-06-02 03:32:10|11201.5|11198.7|11202.2|11199.4|11202.3|11199.4|11201.2|11198.3|4
1654140740000|2022-06-02 03:32:20|11202.7|11199.9|11201.7|11198.9|11202.7|11199.9|11201.4|11198.6|5
1654140750000|2022-06-02 03:32:30|11202|11199.2|11202|11199.2|11204.3|11200.6|11201.7|11198.9|17
1654140760000|2022-06-02 03:32:40|11201.2|11198.4|11201.7|11198.9|11201.7|11198.9|11201|11198.2|1
1654140770000|2022-06-02 03:32:50|11202.2|11199.4|11205.7|11202.9|11205.7|11202.9|11202.2|11199.4|8
1654140780000|2022-06-02 03:33:00|11205.5|11202.7|11204.7|11201.9|11205.7|11202.9|11204.7|11201.9|2
1654140790000|2022-06-02 03:33:10|11204.2|11201.4|11206.7|11203.9|11206.7|11203.9|11203.2|11200.4|5
1654140800000|2022-06-02 03:33:20|11208.1|11204.1|11206.7|11203.9|11208.1|11204.2|11206.7|11203.9|3
1654140810000|2022-06-02 03:33:30|11206.2|11203.4|11206.2|11203.4|11206.2|11203.4|11206.2|11203.4|1
1654140820000|2022-06-02 03:33:40|11206.5|11203.7|11206.9|11204.1|11207.7|11204.9|11206.5|11203.7|5
1654140830000|2022-06-02 03:33:50|11207.2|11204.4|11205.2|11202.4|11207.2|11204.4|11205.2|11202.4|14
1654140840000|2022-06-02 03:34:00|11204.9|11202.1|11205.7|11202.9|11205.7|11202.9|11203.9|11201.1|21
1654140850000|2022-06-02 03:34:10|11205.9|11203.1|11205.9|11203.1|11205.9|11203.1|11205.9|11203.1|3
1654140860000|2022-06-02 03:34:20|11206.2|11203.4|11206.7|11203.9|11206.7|11203.9|11206.2|11203.4|6
1654140870000|2022-06-02 03:34:30|11206.2|11203.4|11206.7|11203.9|11207|11204.2|11206.2|11203.4|3
1654140880000|2022-06-02 03:34:40|11207.2|11204.4|11206.7|11203.9|11207.2|11204.4|11206.7|11203.9|1
1654140890000|2022-06-02 03:34:50|11206.8|11202.8|11208.2|11205.4|11208.7|11205.9|11203.7|11200.9|13
1654140900000|2022-06-02 03:35:00|11207.7|11204.9|11206.7|11203.9|11207.7|11204.9|11206.7|11203.9|5
1654140910000|2022-06-02 03:35:10|11206.4|11203.6|11204.7|11201.9|11206.7|11203.9|11203.7|11200.6|20
1654140920000|2022-06-02 03:35:20|11204.9|11202.1|11206.7|11203.9|11206.7|11203.9|11204.9|11202.1|10
1654140930000|2022-06-02 03:35:30|11206.2|11203.4|11205.7|11202.9|11207.2|11204.4|11204.4|11200.8|6
1654140940000|2022-06-02 03:35:40|11206.5|11202.5|11204.7|11201.9|11206.5|11203.1|11204.2|11200.8|5
1654140950000|2022-06-02 03:35:50|11205|11201|11205.3|11201.3|11205.3|11201.4|11203.7|11200.9|20
1654140960000|2022-06-02 03:36:00|11205.8|11201.8|11203.7|11200.9|11205.8|11202.1|11203.7|11200.9|1
1654140970000|2022-06-02 03:36:10|11204.5|11200.5|11204.7|11201.9|11204.7|11201.9|11204.4|11200.5|6
1654140980000|2022-06-02 03:36:20|11204.2|11201.4|11198.2|11195.4|11204.7|11201.9|11196.2|11193.4|35
1654140990000|2022-06-02 03:36:30|11197.9|11195.1|11197.2|11194.4|11197.9|11195.1|11196.2|11193.4|3
1654141000000|2022-06-02 03:36:40|11197.7|11194.9|11195.7|11192.9|11197.9|11195.1|11193.4|11190|58
1654141010000|2022-06-02 03:36:50|11196.5|11192.5|11199|11195|11199|11195.9|11195.9|11192.5|9
1654141020000|2022-06-02 03:37:00|11198.2|11195.4|11197|11193|11198.2|11195.4|11196.9|11193|3
1654141030000|2022-06-02 03:37:10|11196.8|11192.8|11194.7|11191.9|11196.8|11193.1|11193.7|11190.5|10
1654141040000|2022-06-02 03:37:20|11195.5|11191.5|11193.7|11190.9|11195.8|11192.6|11193.7|11190.8|8
1654141050000|2022-06-02 03:37:30|11193.9|11191.1|11194.4|11191.6|11194.7|11191.9|11192.9|11189.5|10
1654141060000|2022-06-02 03:37:40|11194.7|11191.9|11196.7|11193.9|11198|11194.6|11194.2|11190|12
1654141070000|2022-06-02 03:37:50|11196.9|11194.1|11197.7|11194.9|11197.8|11194.9|11196.7|11193.8|3
1654141080000|2022-06-02 03:38:00|11196.7|11193.9|11195.7|11192.9|11196.7|11193.9|11195.7|11192.9|1
1654141090000|2022-06-02 03:38:10|11196.2|11193.4|11196.7|11193.9|11196.7|11193.9|11196.2|11193.4|5
1654141100000|2022-06-02 03:38:20|11196.2|11193.4|11195.7|11192.9|11197.2|11194.4|11195.7|11192.9|7
1654141110000|2022-06-02 03:38:30|11197.7|11194.9|11198.7|11195.9|11199|11195.9|11197.7|11194.9|14
1654141120000|2022-06-02 03:38:40|11198.2|11195.4|11198.7|11195.9|11198.9|11196.1|11197.9|11195.1|4
1654141130000|2022-06-02 03:38:50|11198.2|11195.4|11196.9|11194.1|11198.2|11195.4|11196.7|11193.9|6
1654141140000|2022-06-02 03:39:00|11197.4|11194.6|11196.9|11194.1|11197.4|11194.6|11196.9|11194.1|3
1654141150000|2022-06-02 03:39:10|11197.2|11194.4|11199.7|11196.9|11199.7|11196.9|11196.9|11194.1|14
1654141160000|2022-06-02 03:39:20|11199.4|11196.6|11199.7|11196.9|11200.2|11197.4|11199.2|11196.4|5
1654141170000|2022-06-02 03:39:30|11199.2|11196.4|11200.4|11197.6|11200.5|11197.6|11199.2|11196.4|2
1654141180000|2022-06-02 03:39:40|11200.5|11196.5|11200.7|11197.9|11200.7|11197.9|11197.7|11194.9|10
1654141190000|2022-06-02 03:39:50|11200.2|11197.4|11200.2|11197.4|11200.2|11197.4|11200.2|11197.4|0
1654141200000|2022-06-02 03:40:00|11199.9|11197.1|11201.7|11198.9|11202|11198.9|11199.2|11196.4|12
1654141210000|2022-06-02 03:40:10|11201.5|11197.5|11201.4|11198.6|11201.7|11198.9|11200.7|11197.5|5
1654141220000|2022-06-02 03:40:20|11202.3|11198.3|11202.2|11199.4|11202.7|11199.9|11200.7|11197.5|18
1654141230000|2022-06-02 03:40:30|11201.7|11198.9|11201.7|11198.9|11202.7|11199.9|11201.2|11198.4|5
1654141240000|2022-06-02 03:40:40|11201.9|11199.1|11202.2|11199.4|11202.2|11199.4|11201.7|11198.9|2
1654141250000|2022-06-02 03:40:50|11201.9|11199.1|11201.7|11198.9|11201.9|11199.1|11201.7|11198.9|1
1654141260000|2022-06-02 03:41:00|11201.4|11198.6|11199.7|11196.9|11201.9|11199.1|11199.7|11196.8|6
1654141280000|2022-06-02 03:41:20|11200.8|11196.8|11199.7|11196.9|11200.8|11197.1|11199.7|11196.8|3
1654141290000|2022-06-02 03:41:30|11200.2|11197.4|11200.4|11197.6|11201.2|11198.4|11199.9|11197.1|9
1654141300000|2022-06-02 03:41:40|11200.9|11198.1|11201.4|11198.6|11201.4|11198.6|11200.9|11198.1|1
1654141310000|2022-06-02 03:41:50|11201.7|11198.9|11201.9|11199.1|11201.9|11199.1|11201.4|11198.6|3
1654141320000|2022-06-02 03:42:00|11201.7|11198.9|11200.4|11197.6|11201.7|11198.9|11200.4|11197.6|3
1654141330000|2022-06-02 03:42:10|11200.8|11196.8|11199.9|11197.1|11200.8|11197.4|11199.7|11196.8|1
1654141340000|2022-06-02 03:42:20|11199.7|11196.9|11199.4|11196.6|11199.9|11197.1|11199.2|11196.4|4
1654141350000|2022-06-02 03:42:30|11199.2|11196.4|11199.8|11195.8|11199.8|11196.4|11198.9|11195.8|1
1654141360000|2022-06-02 03:42:40|11199.4|11196.6|11195.7|11192.9|11199.4|11196.6|11195.2|11192.4|12
1654141370000|2022-06-02 03:42:50|11195.9|11193.1|11196|11192|11196|11193.1|11195.7|11192|3
1654141380000|2022-06-02 03:43:00|11195.7|11192.9|11195.8|11191.8|11195.8|11192.9|11194.4|11191.6|51
1654141390000|2022-06-02 03:43:10|11194.9|11192.1|11195.2|11192.4|11195.5|11192.4|11194.9|11191.5|0
1654141400000|2022-06-02 03:43:20|11195.4|11192.6|11194.9|11192.1|11195.4|11192.6|11194.9|11192.1|0
1654141410000|2022-06-02 03:43:30|11195.9|11193.1|11197.4|11194.6|11197.6|11194.8|11195.4|11192.6|7
1654141420000|2022-06-02 03:43:40|11197.1|11194.3|11196.4|11193.6|11197.4|11194.6|11196.4|11193.6|2
1654141430000|2022-06-02 03:43:50|11196.6|11193.8|11196.6|11193.8|11197.7|11194.6|11196.6|11193.5|1
1654141440000|2022-06-02 03:44:00|11197.7|11193.7|11196.6|11193.8|11197.7|11194.6|11196.1|11193.3|1
1654141450000|2022-06-02 03:44:10|11196.4|11193.6|11191.4|11188.6|11196.4|11193.6|11190.1|11187.3|64
1654141460000|2022-06-02 03:44:20|11192.5|11188.5|11191.4|11188.6|11192.5|11189.6|11191.4|11188.5|2
1654141470000|2022-06-02 03:44:30|||||||||2
1654141480000|2022-06-02 03:44:40|11191.1|11188.3|11192.4|11189.6|11193.5|11189.6|11191.1|11188.3|5
1654141490000|2022-06-02 03:44:50|11191.1|11188.3|11194.2|11191.4|11194.2|11191.4|11191.1|11188.3|24
1654141500000|2022-06-02 03:45:00|11194.1|11191.3|11193.1|11190.3|11194.9|11192.1|11193.1|11190.3|1
1654141520000|2022-06-02 03:45:20|11193.7|11190.9|11195.1|11192.3|11195.4|11192.6|11193.7|11190.9|6
1654141530000|2022-06-02 03:45:30|11195.5|11191.5|11193.6|11190.8|11195.5|11192.1|11192.6|11189.8|3
1654141540000|2022-06-02 03:45:40|11192.6|11189.8|11192.6|11189.8|11192.6|11189.8|11192.6|11189.8|1
1654141560000|2022-06-02 03:46:00|11191.9|11189.1|11192.4|11189.6|11192.4|11189.6|11190.6|11187.5|13
1654141570000|2022-06-02 03:46:10|11192.6|11189.8|11191.4|11188.6|11192.6|11189.8|11190.9|11188.1|4
1654141580000|2022-06-02 03:46:20|11190.9|11188.1|11190.6|11187.8|11191.4|11188.6|11190.6|11187.8|4
1654141590000|2022-06-02 03:46:30|11190.9|11188.1|11191.1|11188.3|11191.1|11188.3|11190.9|11188.1|3
1654141600000|2022-06-02 03:46:40|11191.4|11188.6|11191.9|11189.1|11191.9|11189.1|11191.4|11187.7|2
1654141610000|2022-06-02 03:46:50|11193.1|11190.3|11192.4|11189.6|11193.5|11190.3|11192.4|11189.5|4
1654141620000|2022-06-02 03:47:00|11192.1|11189.3|11191.9|11189.1|11192.4|11189.6|11191.9|11189.1|2
1654141630000|2022-06-02 03:47:10|11192.1|11189.3|11192.6|11189.8|11192.6|11189.8|11192.1|11189.3|3
1654141640000|2022-06-02 03:47:20|11192.9|11190.1|11192.9|11190.1|11192.9|11190.1|11192.6|11189.8|0
1654141650000|2022-06-02 03:47:30|11192.6|11189.8|11190.9|11188.1|11194.7|11191.6|11190.9|11188.1|15
1654141660000|2022-06-02 03:47:40|11191.4|11188.6|11192.1|11189.3|11192.1|11189.3|11191.4|11188.6|6
1654141670000|2022-06-02 03:47:50|11191.4|11188.6|11191.4|11188.6|11191.4|11188.6|11191.4|11188.6|3
1654141680000|2022-06-02 03:48:00|11191.1|11188.3|11190.4|11187.6|11191.1|11188.3|11190.4|11187.6|3
1654141690000|2022-06-02 03:48:10|11190.9|11188.1|11192.4|11189.6|11192.9|11190.1|11190.9|11188.1|9
1654141710000|2022-06-02 03:48:30|11191.9|11189.1|11191.9|11189.1|11191.9|11189.1|11191.9|11189.1|0
1654141720000|2022-06-02 03:48:40|11191.4|11188.6|11190.9|11188.1|11191.4|11188.6|11190.4|11186.7|5
1654141730000|2022-06-02 03:48:50|11189.9|11187.1|11189.9|11187.1|11189.9|11187.1|11189.9|11187.1|1
1654141740000|2022-06-02 03:49:00|11189.4|11186.6|11189.9|11187.1|11189.9|11187.1|11189.4|11186.6|2
1654141750000|2022-06-02 03:49:10|11189.6|11186.8|11189.4|11186.6|11189.6|11186.8|11189.4|11186.6|0
1654141760000|2022-06-02 03:49:20|11188.9|11186.1|11190.6|11187.8|11191.2|11188.3|11188.9|11186.1|8
1654141770000|2022-06-02 03:49:30|11190.9|11188.1|11190.6|11187.8|11191.1|11188.3|11190.6|11187.8|4
1654141780000|2022-06-02 03:49:40|11191.1|11188.3|11190.9|11188.1|11191.1|11188.3|11190.9|11188.1|3
1654141800000|2022-06-02 03:50:00|11190.6|11187.8|11189.4|11186.6|11190.9|11188.1|11189.4|11186.6|5
1654141810000|2022-06-02 03:50:10|11189.9|11187.1|11189.9|11187.1|11190.6|11187.8|11189.9|11187.1|1
1654141830000|2022-06-02 03:50:30|11189.6|11186.8|11189.4|11186.6|11189.6|11186.8|11189.4|11186.6|7
1654141840000|2022-06-02 03:50:40|11189.1|11186.3|11188.4|11185.6|11189.5|11186.6|11188.4|11185.5|7
1654141860000|2022-06-02 03:51:00|11188.9|11186.1|11185.9|11183.1|11188.9|11186.1|11185.4|11182.6|16
1654141870000|2022-06-02 03:51:10|11186.1|11183.3|11187.6|11184.8|11187.6|11184.8|11185.4|11182.6|11
1654141880000|2022-06-02 03:51:20|11187.9|11185.1|11187.1|11184.3|11187.9|11185.1|11186.9|11184.1|4
1654141890000|2022-06-02 03:51:30|11186.1|11183.3|11184.8|11182|11186.4|11183.6|11184.4|11181.6|13
1654141900000|2022-06-02 03:51:40|11184.6|11181.8|11184.1|11181.3|11185.4|11182.6|11184.1|11181.3|9
1654141910000|2022-06-02 03:51:50|11184.4|11181.6|11184.9|11182.1|11185.4|11182.6|11184.4|11181.6|4
1654141920000|2022-06-02 03:52:00|11184.6|11181.8|11179.4|11176.6|11184.9|11182.1|11179.4|11176.6|86
1654141930000|2022-06-02 03:52:10|11180.2|11176.2|11179.4|11176.6|11180.2|11177.3|11179.1|11176.2|8
1654141940000|2022-06-02 03:52:20|11179.9|11177.1|11180.1|11177.3|11180.1|11177.3|11179.9|11177.1|5
1654141950000|2022-06-02 03:52:30|11179.9|11177.1|11180.1|11177.3|11180.1|11177.3|11179.9|11177.1|1
1654141960000|2022-06-02 03:52:40|||||||||2
1654141970000|2022-06-02 03:52:50|11181.1|11178.3|11179.6|11176.8|11183.4|11179.5|11179.3|11175.4|19
1654141980000|2022-06-02 03:53:00|11179.3|11176.5|11181.1|11178.3|11181.4|11178.3|11179.3|11176.5|7
1654142000000|2022-06-02 03:53:20|11181.4|11178.6|11180.6|11177.8|11183.7|11180.5|11180.6|11177.8|11
1654142010000|2022-06-02 03:53:30|11180.8|11178|11180.8|11178|11180.8|11178|11180.8|11178|5
1654142020000|2022-06-02 03:53:40|11180.3|11177.5|11181.1|11178.3|11181.1|11178.3|11179.6|11176.8|11
1654142030000|2022-06-02 03:53:50|11180.3|11177.5|11179.9|11177.1|11180.3|11177.5|11179.9|11177.1|2
1654142040000|2022-06-02 03:54:00|11180.3|11177.5|11181.3|11178.5|11182.1|11179.3|11178.8|11176|20
1654142050000|2022-06-02 03:54:10|11180.9|11178.1|11179.8|11177|11180.9|11178.1|11179.8|11177|4
1654142060000|2022-06-02 03:54:20|11180.9|11178.1|11180.9|11178.1|11181.3|11178.5|11180.1|11177.3|1
1654142070000|2022-06-02 03:54:30|11180.3|11177.5|11179.6|11176.8|11180.3|11177.5|11179.6|11176.8|2
1654142080000|2022-06-02 03:54:40|11179.3|11176.5|11180.3|11177.5|11180.3|11177.5|11179.3|11176.5|4
1654142090000|2022-06-02 03:54:50|11179.3|11176.5|11179.3|11176.5|11180.3|11177.5|11179.3|11176.2|1
1654142100000|2022-06-02 03:55:00|11179.8|11177|11179.8|11177|11182.6|11179.8|11179.8|11176.9|78
1654142110000|2022-06-02 03:55:10|11180.1|11177.3|11179.8|11177|11180.9|11178.1|11179.8|11176.9|2
1654142130000|2022-06-02 03:55:30|11180.1|11177.3|11181.6|11178.8|11182.6|11179.8|11180.1|11177.3|3
1654142140000|2022-06-02 03:55:40|11182.1|11179.3|11182.6|11179.8|11182.6|11179.8|11182.1|11179.3|1
1654142150000|2022-06-02 03:55:50|11182.9|11180.1|11183.1|11180.3|11183.9|11181.1|11182.3|11179.5|7
1654142160000|2022-06-02 03:56:00|11182.8|11180|11182.1|11179.3|11182.8|11180|11181.3|11178.5|6
1654142170000|2022-06-02 03:56:10|11181.6|11178.8|11182.1|11179.3|11182.1|11179.3|11181.6|11178.8|1
1654142180000|2022-06-02 03:56:20|11181.6|11178.8|11180.6|11177.8|11181.6|11178.8|11180.6|11177.8|0
1654142190000|2022-06-02 03:56:30|11181.1|11178.3|11181.1|11178.3|11181.1|11178.3|11180.6|11177.8|1
1654142200000|2022-06-02 03:56:40|11180.6|11177.8|11179.6|11176.8|11181.1|11178.3|11179.6|11176.8|1
1654142210000|2022-06-02 03:56:50|11179.3|11176.5|11180.1|11177.3|11180.1|11177.3|11179.3|11176.5|3
1654142220000|2022-06-02 03:57:00|11179.8|11177|11178.6|11175.8|11180.2|11177|11178.6|11175.8|2
1654142230000|2022-06-02 03:57:10|11179.1|11176.3|11177.8|11175|11179.2|11176.3|11177.8|11175|2
1654142240000|2022-06-02 03:57:20|11178.3|11175.5|11178.6|11175.8|11178.6|11175.8|11177.1|11174.3|12
1654142250000|2022-06-02 03:57:30|11178.3|11175.5|11180.6|11177.8|11180.6|11177.8|11178.3|11175.5|4
1654142260000|2022-06-02 03:57:40|11179.6|11176.8|11179.6|11176.8|11179.6|11176.8|11179.3|11176.5|2
1654142270000|2022-06-02 03:57:50|11180.3|11177.5|11180.3|11177.5|11180.6|11177.8|11180.3|11177.5|1
1654142280000|2022-06-02 03:58:00|11179.8|11177|11178.6|11175.8|11180.7|11177.5|11178.6|11174.9|5
1654142290000|2022-06-02 03:58:10|11178.1|11175.3|11180.6|11177.8|11180.6|11177.8|11178.1|11175.3|3
1654142300000|2022-06-02 03:58:20|11180.7|11176.7|11180.1|11177.3|11180.7|11177.8|11179.6|11176.4|2
1654142310000|2022-06-02 03:58:30|11179.6|11176.8|11180.6|11177.8|11180.6|11177.8|11179.6|11176.8|0
1654142320000|2022-06-02 03:58:40|11181.1|11178.3|11181.6|11178.8|11181.6|11178.8|11180.6|11177.8|3
1654142330000|2022-06-02 03:58:50|11181.1|11178.3|11181.6|11178.8|11181.8|11179|11181.1|11178.3|2
1654142340000|2022-06-02 03:59:00|11181.9|11177.9|11179.1|11176.3|11181.9|11178.3|11178.6|11175.8|3
1654142350000|2022-06-02 03:59:10|11179.6|11176.8|11179.6|11176.8|11179.6|11176.8|11179.6|11176.8|2
1654142360000|2022-06-02 03:59:20|11180.7|11176.7|11179.6|11176.8|11180.7|11177|11179.6|11176.7|0
1654142370000|2022-06-02 03:59:30|11179.1|11176.3|11179.6|11176.8|11179.6|11176.8|11178.6|11175.8|1
1654142380000|2022-06-02 03:59:40|11179.8|11177|11179.8|11177|11180.6|11177.8|11179.6|11176.8|3
1654142390000|2022-06-02 03:59:50|11179.6|11176.8|11178.6|11175.8|11179.6|11176.8|11178.6|11175.8|4
1654142400000|2022-06-02 04:00:00|11179.1|11176.3|11179.6|11176.8|11179.6|11176.8|11178.6|11175.4|1
1654142420000|2022-06-02 04:00:20|11179.1|11176.3|11179.1|11176.3|11179.6|11176.8|11179.1|11176.3|5
1654142430000|2022-06-02 04:00:30|11178.6|11175.8|11179.1|11176.3|11179.1|11176.3|11178.1|11175.3|3
1654142440000|2022-06-02 04:00:40|11178.6|11175.8|11179.6|11176.8|11179.6|11176.8|11178.1|11175.3|3
1654142450000|2022-06-02 04:00:50|11182.1|11179.3|11180.6|11177.8|11182.1|11179.3|11180.6|11177.8|8
1654142460000|2022-06-02 04:01:00|11180.3|11177.5|11179.1|11176.3|11180.3|11177.5|11178.6|11175.4|3
1654142470000|2022-06-02 04:01:10|11178.6|11175.8|11179.6|11176.8|11179.6|11176.8|11178.6|11175.8|0
1654142480000|2022-06-02 04:01:20|11179.7|11175.7|11178.6|11175.8|11179.7|11176|11178.6|11175.7|1
1654142490000|2022-06-02 04:01:30|11178.9|11174.9|11176.6|11173.8|11178.9|11175|11176.1|11173.3|9
1654142500000|2022-06-02 04:01:40|11176.8|11174|11177.6|11174.8|11178.6|11175.8|11176.6|11173.8|3
1654142510000|2022-06-02 04:01:50|11178.6|11175.8|11178.6|11175.8|11178.6|11175.8|11178.6|11175.8|0
1654142520000|2022-06-02 04:02:00|11178.1|11175.3|11175.3|11172.5|11178.1|11175.3|11173.6|11170.4|64
1654142530000|2022-06-02 04:02:10|11175.8|11173|11176.1|11173.3|11176.1|11173.3|11175.6|11172.8|0
1654142540000|2022-06-02 04:02:20|11175.1|11172.3|11176.1|11173.3|11176.4|11173.3|11175.1|11172.3|2
1654142560000|2022-06-02 04:02:40|11177.1|11174.3|11178.1|11175.3|11179.1|11176.3|11177.1|11174.3|0
1654142570000|2022-06-02 04:02:50|11178.8|11176|11179.1|11176.3|11179.6|11176.8|11178.6|11175.4|14
1654142580000|2022-06-02 04:03:00|11179.6|11176.8|11177.8|11175|11179.8|11177|11176.8|11173.4|7
1654142590000|2022-06-02 04:03:10|11178.3|11175.5|11178.3|11175.5|11179.3|11176.5|11177.8|11175|6
1654142600000|2022-06-02 04:03:20|11179.2|11175.2|11178.3|11175.5|11179.2|11175.5|11178.3|11175.2|1
1654142620000|2022-06-02 04:03:40|11177.8|11175|11176.8|11174|11178.2|11175|11176.8|11174|2
1654142640000|2022-06-02 04:04:00|11176.6|11173.8|11178.3|11175.5|11179.4|11176|11176.3|11172.4|6
1654142660000|2022-06-02 04:04:20|||||||||3
1654142670000|2022-06-02 04:04:30|11178.8|11176|11180.8|11178|11180.8|11178|11178.8|11175.9|5
1654142680000|2022-06-02 04:04:40|11180.5|11177.7|11179.1|11176.3|11180.5|11177.7|11179.1|11176.3|5
1654142690000|2022-06-02 04:04:50|11179.9|11175.9|11180.3|11177.5|11180.8|11178|11179.9|11175.9|10
1654142700000|2022-06-02 04:05:00|11181.2|11177.2|11180.3|11177.5|11181.2|11177.8|11180.3|11177.2|1
1654142710000|2022-06-02 04:05:10|11179.6|11176.8|11179.1|11176.3|11179.6|11176.8|11179.1|11176.3|2
1654142720000|2022-06-02 04:05:20|11179.3|11176.5|11179.3|11176.5|11179.3|11176.5|11179.3|11176.5|1
1654142730000|2022-06-02 04:05:30|11179.8|11177|11181.1|11178.3|11181.1|11178.3|11179.8|11177|3
1654142740000|2022-06-02 04:05:40|11181.3|11178.5|11180.3|11177.5|11181.3|11178.5|11180.3|11177.5|1
1654142750000|2022-06-02 04:05:50|11180|11177.2|11181.3|11178.5|11181.3|11178.5|11180|11177.1|3
1654142760000|2022-06-02 04:06:00|11181|11178.2|11180.3|11177.5|11181.4|11178.5|11180.3|11177.4|2
1654142770000|2022-06-02 04:06:10|||||||||1
1654142780000|2022-06-02 04:06:20|11179.3|11176.5|11179.3|11176.5|11179.3|11176.5|11179.3|11176.5|0
1654142790000|2022-06-02 04:06:30|11179.5|11176.7|11179.8|11177|11179.8|11177|11179.5|11176.7|0
1654142800000|2022-06-02 04:06:40|11180.3|11177.5|11180.3|11177.5|11180.3|11177.5|11180.3|11177.5|3
1654142820000|2022-06-02 04:07:00|11180|11177.2|11180.8|11178|11180.8|11178|11179.8|11177|1
1654142830000|2022-06-02 04:07:10|11180.3|11177.5|11180.3|11177.5|11180.3|11177.5|11180.3|11177.5|1
1654142840000|2022-06-02 04:07:20|11181.1|11177.1|11181.3|11178.5|11181.3|11178.5|11181.1|11177.1|1
1654142850000|2022-06-02 04:07:30|11180.5|11177.7|11180.3|11177.5|11180.5|11177.7|11180.3|11177.5|0
1654142860000|2022-06-02 04:07:40|11181.1|11177.1|11180.3|11177.5|11181.3|11178.5|11180.3|11177.1|1
1654142870000|2022-06-02 04:07:50|11179.8|11177|11179.8|11177|11179.8|11177|11179.8|11177|2
1654142880000|2022-06-02 04:08:00|11179.5|11176.7|11178.4|11174.4|11179.5|11176.7|11178|11174.4|8
1654142890000|2022-06-02 04:08:10|11177.5|11174.7|11177.3|11174.5|11177.5|11174.7|11177.3|11174.5|0
1654142900000|2022-06-02 04:08:20|11177.8|11175|11178.3|11175.5|11178.3|11175.5|11177.8|11175|0
1654142910000|2022-06-02 04:08:30|11177.4|11173.4|11176.3|11173.5|11177.4|11174|11176.3|11173.1|7
1654142920000|2022-06-02 04:08:40|11176.6|11172.6|11175.8|11173|11176.6|11173.5|11175.5|11172.6|2
1654142930000|2022-06-02 04:08:50|11175.3|11172.5|11174.8|11172|11175.5|11172.7|11174.8|11172|3
1654142940000|2022-06-02 04:09:00|11174.3|11171.5|11174.3|11171.5|11175.8|11173|11171.8|11168.1|23
1654142950000|2022-06-02 04:09:10|11175.5|11172.7|11175.8|11173|11176.4|11173.5|11175.5|11172.4|8
1654142960000|2022-06-02 04:09:20|11176|11173.2|11177.1|11173.1|11177.1|11174.2|11175|11172.2|9
1654142970000|2022-06-02 04:09:30|11176.3|11173.5|11177.3|11174.5|11177.9|11175|11176.3|11172.6|9
1654142980000|2022-06-02 04:09:40|11178.3|11175.5|11178.3|11175.5|11179.6|11176.5|11178.3|11175.5|7
1654142990000|2022-06-02 04:09:50|11178.8|11176|11182|11179.2|11183.1|11179.7|11177.3|11174.5|27
1654143000000|2022-06-02 04:10:00|11181.5|11178.7|11182|11179.2|11184.4|11179.2|11181.3|11176.4|3
1654143010000|2022-06-02 04:10:10|11182.3|11179.5|11183|11180.2|11184.4|11181.2|11182.3|11179.5|8
1654143020000|2022-06-02 04:10:20|11182.3|11179.5|11181|11178.2|11183|11180.2|11181|11177.1|6
1654143030000|2022-06-02 04:10:30|11181.9|11177.9|11182|11179.2|11182.3|11179.5|11181|11177.9|3
1654143060000|2022-06-02 04:11:00|11181.8|11179|11182|11179.2|11182.8|11180|11181.8|11179|5
1654143070000|2022-06-02 04:11:10|11182.1|11178.1|11181.8|11179|11182.1|11179|11181.8|11178.1|2
1654143080000|2022-06-02 04:11:20|11182|11179.2|11182|11179.2|11182.1|11179.2|11181.8|11178.1|1
1654143090000|2022-06-02 04:11:30|11182.5|11179.7|11183.3|11180.5|11183.3|11180.5|11182.5|11179.7|1
1654143110000|2022-06-02 04:11:50|11184.1|11180.1|11183|11180.2|11184.1|11181|11183|11180.1|2
1654143120000|2022-06-02 04:12:00|11183.9|11179.9|11183.9|11179.9|11183.9|11179.9|11183.9|11179.9|0
1654143130000|2022-06-02 04:12:10|11182.3|11179.5|11184.1|11180.1|11184.1|11181.2|11182.3|11179.5|4
1654143140000|2022-06-02 04:12:20|11183.6|11179.6|11182|11179.2|11183.6|11179.6|11182|11179.2|2
1654143150000|2022-06-02 04:12:30|11182.5|11179.7|11182.3|11179.5|11183|11180.2|11182.3|11179.5|0
1654143160000|2022-06-02 04:12:40|11182.8|11180|11184.3|11181.5|11185.6|11182|11182.3|11177.6|6
1654143170000|2022-06-02 04:12:50|11185.1|11181.1|11185.1|11181.1|11185.1|11181.1|11185.1|11181.1|2
1654143180000|2022-06-02 04:13:00|11184.3|11181.5|11184.3|11181.5|11184.3|11181.5|11184|11181.2|4
1654143190000|2022-06-02 04:13:10|11184|11181.2|11183.8|11181|11184|11181.2|11183.8|11181|0
1654143200000|2022-06-02 04:13:20|11184|11181.2|11182|11179.2|11184.3|11181.5|11182|11179.1|5
1654143210000|2022-06-02 04:13:30|11182.3|11179.5|11182.3|11179.5|11184|11181.2|11182.3|11179.1|13
1654143220000|2022-06-02 04:13:40|11182.2|11179.4|11183|11180.2|11184|11181.2|11182.2|11179.4|12
1654143230000|2022-06-02 04:13:50|||||||||1
1654143240000|2022-06-02 04:14:00|11183.3|11180.5|11182|11179.2|11183.3|11180.5|11182|11179.2|4
1654143270000|2022-06-02 04:14:30|||||||||2
1654143290000|2022-06-02 04:14:50|11182.9|11178.9|11182.2|11179.4|11182.9|11179.5|11182|11178.9|2
1654143320000|2022-06-02 04:15:20|11182|11179.2|11182.2|11179.4|11182.2|11179.4|11182|11179.2|1
1654143330000|2022-06-02 04:15:30|11182|11179.2|11182.8|11178.8|11182.8|11179.2|11182|11178.8|0
1654143340000|2022-06-02 04:15:40|11182|11179.2|11182.8|11178.8|11182.8|11179.2|11182|11178.8|0
1654143350000|2022-06-02 04:15:50|11182.5|11179.7|11182.2|11179.4|11183.3|11180.2|11182.2|11179.1|2
1654143360000|2022-06-02 04:16:00|11181.7|11178.9|11182.2|11179.4|11183.1|11179.4|11181.7|11178.9|2
1654143370000|2022-06-02 04:16:10|11182.5|11179.7|11184.2|11181.4|11184.2|11181.4|11182.5|11179.7|6
1654143380000|2022-06-02 04:16:20|||||||||1
1654143390000|2022-06-02 04:16:30|11183.7|11180.9|11183.2|11180.4|11183.7|11180.9|11183|11179.6|5
1654143400000|2022-06-02 04:16:40|11183.5|11180.7|11183|11180.2|11183.5|11180.7|11183|11180.2|1
1654143410000|2022-06-02 04:16:50|11183.7|11180.9|11183.2|11180.4|11183.7|11180.9|11183.2|11180.4|0
1654143430000|2022-06-02 04:17:10|11183|11180.2|11182.7|11179.9|11183.5|11180.7|11182.7|11179.9|1
1654143440000|2022-06-02 04:17:20|11183|11180.2|11183|11180.2|11183.5|11180.7|11183|11180.2|2
1654143450000|2022-06-02 04:17:30|11184.1|11180.1|11187.5|11184.7|11188.6|11185.2|11183.7|11180.1|80
1654143460000|2022-06-02 04:17:40|11187.7|11184.9|11188.5|11185.7|11188.7|11185.9|11187.5|11184.7|12
1654143470000|2022-06-02 04:17:50|11187.5|11184.7|11187|11184.2|11187.5|11184.7|11186.5|11183.7|5
1654143480000|2022-06-02 04:18:00|11187.2|11184.4|11186.5|11183.7|11187.7|11184.9|11186.5|11183.7|4
1654143490000|2022-06-02 04:18:10|11186|11183.2|11186.5|11183.7|11186.5|11183.7|11186|11183.2|3
1654143500000|2022-06-02 04:18:20|11186.2|11183.4|11187.2|11184.4|11187.2|11184.4|11186.2|11183.4|1
1654143510000|2022-06-02 04:18:30|11186.7|11183.9|11186.5|11183.7|11186.8|11183.9|11184.5|11181.3|4
1654143520000|2022-06-02 04:18:40|11187.2|11184.4|11187.3|11183.3|11187.6|11184.4|11186.5|11183.3|2
1654143530000|2022-06-02 04:18:50|11186.5|11183.7|11187.7|11184.9|11187.7|11184.9|11186.5|11183.7|7
1654143540000|2022-06-02 04:19:00|11188.6|11184.6|11187.3|11183.3|11188.6|11185.7|11186.2|11183.3|13
1654143550000|2022-06-02 04:19:10|11186.5|11183.7|11185.5|11182.7|11186.5|11183.7|11185.5|11182.7|1
1654143560000|2022-06-02 04:19:20|11185.2|11182.4|11185.5|11182.7|11185.5|11182.7|11184.2|11181.4|5
1654143570000|2022-06-02 04:19:30|11186.3|11182.3|11186.3|11182.3|11186.3|11182.3|11186.3|11182.3|2
1654143580000|2022-06-02 04:19:40|11185.5|11182.7|11187|11184.2|11187|11184.2|11184.7|11181.3|4
1654143590000|2022-06-02 04:19:50|11187.5|11184.7|11193.2|11190.4|11193.6|11190.7|11187.5|11184.7|39
1654143600000|2022-06-02 04:20:00|11193|11190.2|11192.5|11189.7|11193|11190.2|11191.5|11188.3|3
1654143610000|2022-06-02 04:20:10|11193.6|11189.6|11192.2|11189.4|11193.6|11190.4|11191.5|11188.3|33
1654143620000|2022-06-02 04:20:20|11192|11189.2|11187.5|11184.7|11192|11189.2|11187.5|11184.6|9
1654143640000|2022-06-02 04:20:40|11188.3|11184.3|11188.5|11185.7|11189.6|11185.9|11187|11184.2|23
1654143650000|2022-06-02 04:20:50|11188.2|11185.4|11187.5|11184.7|11188.2|11185.4|11187.5|11184.7|1
1654143660000|2022-06-02 04:21:00|11187.2|11184.4|11187.5|11184.7|11187.5|11184.7|11187.2|11184.4|1
1654143670000|2022-06-02 04:21:10|11187.2|11184.4|11187|11184.2|11187.2|11184.4|11187|11184.2|0
1654143680000|2022-06-02 04:21:20|11187.5|11184.7|11187.5|11184.7|11187.5|11184.7|11187.5|11184.7|1
1654143690000|2022-06-02 04:21:30|11187.2|11184.4|11187|11184.2|11188|11185.2|11187|11184.2|4
1654143700000|2022-06-02 04:21:40|11186.5|11183.7|11186.5|11183.7|11186.5|11183.7|11186.5|11183.7|2
1654143710000|2022-06-02 04:21:50|11189.5|11186.7|11189.5|11186.7|11189.5|11186.7|11189|11186.2|8
1654143720000|2022-06-02 04:22:00|11188.5|11185.7|11187.5|11184.7|11189.6|11185.7|11187.5|11184.7|4
1654143730000|2022-06-02 04:22:10|11187.2|11184.4|11187|11184.2|11187.2|11184.4|11187|11184.2|3
1654143740000|2022-06-02 04:22:20|11187.2|11184.4|11186.5|11183.7|11187.2|11184.4|11186.2|11183.4|4
1654143760000|2022-06-02 04:22:40|11186.2|11183.4|11186.5|11183.7|11186.7|11183.9|11186.2|11183.4|3
1654143770000|2022-06-02 04:22:50|11186.2|11183.4|11186.5|11183.7|11186.6|11183.7|11186.2|11182.6|1
1654143780000|2022-06-02 04:23:00|11186.2|11183.4|11185.5|11182.7|11186.2|11183.4|11185.5|11182.7|0
1654143790000|2022-06-02 04:23:10|11185.2|11182.4|11185.5|11182.7|11185.5|11182.7|11185.2|11182.4|1
1654143800000|2022-06-02 04:23:20|11185.8|11181.8|11182.7|11179.9|11185.8|11182.1|11182.7|11179.9|5
1654143810000|2022-06-02 04:23:30|11182.5|11179.7|11183.5|11180.7|11183.8|11180.7|11181.5|11178.6|7
1654143820000|2022-06-02 04:23:40|11182.5|11179.7|11182.5|11179.7|11183.5|11180.7|11182.5|11179.7|1
1654143830000|2022-06-02 04:23:50|11182.8|11178.8|11178.5|11175.7|11182.8|11178.8|11177.5|11174.7|20
1654143840000|2022-06-02 04:24:00|11178.2|11175.4|11178|11175.2|11178.2|11175.4|11178|11175.2|0
1654143850000|2022-06-02 04:24:10|11178.5|11175.7|11179.5|11176.7|11179.6|11176.7|11178.5|11175.6|2
1654143860000|2022-06-02 04:24:20|11180.3|11176.3|11179.5|11176.7|11180.3|11176.9|11179|11176.2|2
1654143870000|2022-06-02 04:24:30|11178.7|11175.9|11177.5|11174.7|11178.7|11175.9|11176.5|11173.6|12
1654143880000|2022-06-02 04:24:40|11177.4|11174.6|11177.4|11174.6|11177.4|11174.6|11177.4|11174.6|1
1654143890000|2022-06-02 04:24:50|11178.3|11174.3|11177.4|11174.6|11179.5|11176.1|11176.4|11173.6|5
1654143900000|2022-06-02 04:25:00|11178.2|11175.4|11177.4|11174.6|11178.4|11175.6|11177.4|11174.6|6
1654143910000|2022-06-02 04:25:10|11176.9|11174.1|11176.7|11173.9|11176.9|11174.1|11176.2|11172.8|3
1654143920000|2022-06-02 04:25:20|11176.5|11173.7|11177.4|11174.6|11177.4|11174.6|11176.2|11173.4|3
1654143930000|2022-06-02 04:25:30|11178.3|11174.3|11178.4|11175.6|11178.5|11175.6|11175.7|11172.8|9
1654143950000|2022-06-02 04:25:50|11176.4|11173.6|11176.4|11173.6|11176.9|11174.1|11175.7|11172.8|10
1654143960000|2022-06-02 04:26:00|11176.2|11173.4|11175.4|11172.6|11176.5|11173.6|11175.4|11172.5|2
1654143970000|2022-06-02 04:26:10|11175.9|11173.1|11176.4|11173.6|11177.9|11175.1|11175.4|11172.6|10
1654143980000|2022-06-02 04:26:20|11177.8|11173.8|11176.9|11174.1|11177.8|11174.6|11176.9|11173.8|4
1654143990000|2022-06-02 04:26:30|11176.4|11173.6|11177.4|11174.6|11177.4|11174.6|11176.4|11173.6|3
1654144000000|2022-06-02 04:26:40|11177.7|11174.9|11175.4|11172.6|11177.7|11174.9|11175.2|11172.4|3
1654144010000|2022-06-02 04:26:50|11175.7|11172.9|11176.4|11173.6|11176.4|11173.6|11175.2|11172.4|1
1654144020000|2022-06-02 04:27:00|11175.9|11173.1|11175.7|11172.9|11175.9|11173.1|11175.7|11172.9|1
1654144040000|2022-06-02 04:27:20|11175.4|11172.6|11175.7|11172.9|11175.7|11172.9|11174.7|11171.9|2
1654144050000|2022-06-02 04:27:30|11175.4|11172.6|11173.7|11170.9|11175.5|11172.6|11173.4|11170.6|6
1654144060000|2022-06-02 04:27:40|11173.9|11171.1|11172.4|11169.6|11174.8|11171.6|11172.4|11169.6|22
1654144070000|2022-06-02 04:27:50|11177.4|11173.4|11177.4|11174.6|11181.3|11177.6|11177.4|11173.4|74
1654144080000|2022-06-02 04:28:00|11177.3|11173.3|11179.2|11176.4|11179.2|11176.4|11175.2|11172.4|23
1654144090000|2022-06-02 04:28:10|11178.9|11176.1|11178.4|11175.6|11178.9|11176.1|11178.4|11175.6|1
1654144100000|2022-06-02 04:28:20|11178.7|11175.9|11178.7|11175.9|11178.7|11175.9|11178.4|11175.6|2
1654144110000|2022-06-02 04:28:30|11178.9|11176.1|11178.4|11175.6|11178.9|11176.1|11178.4|11175.6|0
1654144120000|2022-06-02 04:28:40|11178.9|11176.1|11178.4|11175.6|11178.9|11176.1|11178.4|11175.6|1
1654144130000|2022-06-02 04:28:50|11180.4|11177.6|11180.9|11178.1|11181.8|11178.4|11180.4|11177.3|8
1654144140000|2022-06-02 04:29:00|11180.4|11177.6|11181.7|11178.9|11181.9|11179.1|11179.4|11176.6|6
1654144150000|2022-06-02 04:29:10|11181.4|11178.6|11182.4|11179.6|11183.8|11180.6|11180.9|11178.1|22
1654144160000|2022-06-02 04:29:20|11181.9|11179.1|11182.4|11179.6|11182.4|11179.6|11181.7|11178.9|2
1654144170000|2022-06-02 04:29:30|11182.7|11179.9|11181.4|11178.6|11182.9|11180.1|11181.4|11178.6|1
1654144180000|2022-06-02 04:29:40|11182.3|11178.3|11181.4|11178.6|11182.8|11179.6|11181.4|11178.3|8
1654144210000|2022-06-02 04:30:10|11185.2|11182.4|11185.7|11182.9|11186.3|11183.4|11185.2|11181.5|57
1654144220000|2022-06-02 04:30:20|11185.4|11182.6|11185.4|11182.6|11186.3|11182.9|11184.7|11181.9|3
1654144230000|2022-06-02 04:30:30|11184.9|11182.1|11185.2|11182.4|11185.2|11182.4|11184.9|11182.1|0
1654144240000|2022-06-02 04:30:40|11185.4|11182.6|11185.2|11182.4|11185.4|11182.6|11185.2|11182.4|0
1654144260000|2022-06-02 04:31:00|11184.9|11182.1|11188.9|11186.1|11190.3|11187.4|11184.7|11181.9|17
1654144270000|2022-06-02 04:31:10|11188.4|11185.6|11187.4|11184.6|11188.5|11185.6|11187.4|11184.5|4
1654144280000|2022-06-02 04:31:20|11188.4|11185.6|11189.9|11187.1|11189.9|11187.1|11188.4|11185.6|86
1654144290000|2022-06-02 04:31:30|11189.4|11186.6|11184.9|11182.1|11190.4|11187.6|11184.9|11182.1|15
1654144300000|2022-06-02 04:31:40|11185.2|11182.4|11186.9|11184.1|11187|11184.1|11185.2|11182.4|2
1654144310000|2022-06-02 04:31:50|11186.7|11183.9|11183.9|11181.1|11187|11183.9|11183.7|11180.3|31
1654144320000|2022-06-02 04:32:00|11184.3|11180.3|11175.9|11173.1|11184.3|11180.9|11175.9|11173.1|22
1654144330000|2022-06-02 04:32:10|11176.8|11172.8|11176.9|11174.1|11178.3|11174.9|11175.2|11171.8|6
1654144340000|2022-06-02 04:32:20|11177.8|11173.8|11176.9|11174.1|11177.8|11174.1|11176.9|11173|2
1654144350000|2022-06-02 04:32:30|11177.7|11174.9|11176.9|11174.1|11178.9|11176.1|11176.9|11174|5
1654144360000|2022-06-02 04:32:40|11176.2|11173.4|11176.9|11174.1|11179.3|11175.4|11175.9|11173|3
1654144370000|2022-06-02 04:32:50|11175.9|11173.1|11176|11172|11176|11173.1|11174.7|11171.9|4
1654144380000|2022-06-02 04:33:00|11174.9|11172.1|11174.9|11172.1|11174.9|11172.1|11174.9|11172.1|0
1654144390000|2022-06-02 04:33:10|11174.4|11171.6|11174.9|11172.1|11175|11172.1|11172.9|11170.1|5
1654144400000|2022-06-02 04:33:20|11174.7|11171.9|11175|11171|11175|11171.9|11174.7|11171|3
1654144410000|2022-06-02 04:33:30|11174.9|11172.1|11174.9|11172.1|11174.9|11172.1|11174.9|11172.1|0
1654144420000|2022-06-02 04:33:40|11175.4|11172.6|11177|11173|11177.9|11175.1|11175.4|11172.6|6
1654144430000|2022-06-02 04:33:50|11176.5|11172.5|11170.9|11168.1|11176.5|11172.5|11170.4|11167.6|20
1654144440000|2022-06-02 04:34:00|11171.3|11167.3|11170.9|11168.1|11171.4|11168.6|11170.4|11167.3|1
1654144450000|2022-06-02 04:34:10|11171.2|11168.4|11171.4|11168.6|11171.9|11169.1|11171.2|11168.4|1
1654144460000|2022-06-02 04:34:20|11171.7|11168.9|11170.1|11167.3|11171.9|11169.1|11169.4|11166.6|15
1654144470000|2022-06-02 04:34:30|11169.9|11167.1|11169.4|11166.6|11170.2|11167.4|11168.4|11165.6|1
1654144480000|2022-06-02 04:34:40|11169.1|11166.3|11165.9|11163.1|11169.1|11166.3|11164.9|11161.8|29
1654144490000|2022-06-02 04:34:50|11165.6|11162.8|11165.9|11163.1|11167|11164.1|11165.4|11162.6|8
1654144500000|2022-06-02 04:35:00|11166.9|11164.1|11166.9|11164.1|11166.9|11164.1|11166.4|11163.6|2
1654144510000|2022-06-02 04:35:10|11170.5|11167.7|11174.1|11171.3|11174.5|11171.3|11170.5|11167.7|64
1654144520000|2022-06-02 04:35:20|11174.6|11171.8|11173.4|11170.6|11175.6|11172.8|11173.4|11170.6|13
1654144530000|2022-06-02 04:35:30|11173.1|11170.3|11173.5|11169.5|11173.5|11170.6|11172.4|11168.5|2
1654144540000|2022-06-02 04:35:40|11173.4|11170.6|11173.4|11170.6|11173.9|11171.1|11173.4|11169.5|1
1654144560000|2022-06-02 04:36:00|11173.1|11170.3|11173.4|11170.6|11173.4|11170.6|11172.9|11170.1|3
1654144570000|2022-06-02 04:36:10|11173.9|11171.1|11175.4|11172.6|11177.5|11174.3|11173.9|11171.1|11
1654144580000|2022-06-02 04:36:20|11176.2|11172.2|11174.5|11170.5|11176.2|11172.6|11174.4|11170.5|5
1654144590000|2022-06-02 04:36:30|11173.6|11170.8|11172.4|11169.6|11174.5|11171.1|11171.6|11168.8|4
1654144610000|2022-06-02 04:36:50|11176|11172|11176.9|11174.1|11176.9|11174.1|11175.6|11172|40
1654144620000|2022-06-02 04:37:00|11177.2|11173.2|11175.9|11173.1|11177.2|11173.6|11175.9|11173|1
1654144630000|2022-06-02 04:37:10|11176|11172|11177.4|11174.6|11177.6|11174.8|11175.9|11172|4
1654144640000|2022-06-02 04:37:20|11180|11176|11177.9|11175.1|11180|11176.1|11177.9|11175.1|7
1654144650000|2022-06-02 04:37:30|11178.6|11175.8|11184.6|11181.8|11184.6|11181.8|11178.6|11175.8|42
1654144660000|2022-06-02 04:37:40|11185.5|11181.5|11183.9|11181.1|11185.5|11181.8|11183.9|11180.7|1
1654144670000|2022-06-02 04:37:50|11184.4|11181.6|11185.9|11183.1|11186.1|11183.3|11184.4|11181.6|10
1654144680000|2022-06-02 04:38:00|11186.4|11183.6|11186.1|11183.3|11186.6|11183.8|11186.1|11183.3|6
1654144690000|2022-06-02 04:38:10|11186.5|11182.5|11186.1|11183.3|11186.5|11183.3|11185.9|11182.2|0
1654144700000|2022-06-02 04:38:20|11185.6|11182.8|11185.9|11183.1|11185.9|11183.1|11185.4|11182.6|2
1654144720000|2022-06-02 04:38:40|11185.4|11182.6|11185.9|11183.1|11185.9|11183.1|11185.1|11182.3|2
1654144740000|2022-06-02 04:39:00|11186.1|11183.3|11185.9|11183.1|11186.2|11183.3|11185.4|11182.2|33
1654144750000|2022-06-02 04:39:10|11185.4|11182.6|11187.4|11184.6|11187.9|11185.1|11185.1|11182.3|14
1654144760000|2022-06-02 04:39:20|11187.5|11183.5|11187.4|11184.6|11187.5|11184.6|11187.1|11183.5|0
1654144770000|2022-06-02 04:39:30|11187.5|11183.5|11186.1|11183.3|11187.5|11183.5|11186.1|11183.3|2
1654144780000|2022-06-02 04:39:40|11187.2|11183.2|11189.4|11186.6|11191.2|11188.1|11187.2|11183.2|33
1654144790000|2022-06-02 04:39:50|11188.9|11186.1|11185.2|11181.2|11189.2|11186.1|11185.1|11181.2|1
1654144800000|2022-06-02 04:40:00|11184.4|11181.6|11184.4|11181.6|11185.2|11181.8|11184.1|11181|4
1654144810000|2022-06-02 04:40:10|11184.6|11181.8|11184.9|11182.1|11184.9|11182.1|11184.6|11181.8|0
1654144820000|2022-06-02 04:40:20|11185.1|11182.3|11185.1|11182.3|11186.5|11183.3|11185.1|11182.2|2
1654144830000|2022-06-02 04:40:30|11185.9|11183.1|11186.1|11183.3|11186.4|11183.6|11185.9|11183.1|7
1654144840000|2022-06-02 04:40:40|11186.5|11182.5|11185.4|11182.6|11186.5|11183.1|11185.1|11182.3|3
1654144850000|2022-06-02 04:40:50|11185.1|11182.3|11183.6|11180.8|11185.1|11182.3|11183.6|11180.8|9
1654144860000|2022-06-02 04:41:00|11184.1|11181.3|11186.1|11183.3|11186.6|11183.8|11184.1|11181.3|12
1654144880000|2022-06-02 04:41:20|11185.6|11182.8|11185.6|11182.8|11186.1|11183.3|11185.6|11182.8|3
1654144890000|2022-06-02 04:41:30|11185.4|11182.6|11185.4|11182.6|11185.4|11182.6|11185.1|11182.3|2
1654144900000|2022-06-02 04:41:40|||||||||1
1654144910000|2022-06-02 04:41:50|11185.1|11182.3|11187.6|11184.8|11187.6|11184.8|11185.1|11182.3|5
1654144920000|2022-06-02 04:42:00|11187.1|11184.3|11186.4|11183.6|11187.7|11184.8|11186.4|11183.6|1
1654144940000|2022-06-02 04:42:20|11187.4|11184.6|11186.6|11183.8|11187.7|11184.8|11186.6|11183.7|6
1654144950000|2022-06-02 04:42:30|11187.6|11184.8|11186.6|11183.8|11187.7|11184.8|11186.6|11183.7|0
1654144970000|2022-06-02 04:42:50|11186.9|11184.1|11184.4|11181.6|11186.9|11184.1|11184.4|11181.6|5
1654144980000|2022-06-02 04:43:00|11185.7|11181.7|11184.6|11181.8|11185.7|11181.8|11183.1|11180.3|5
1654144990000|2022-06-02 04:43:10|11185|11181|11184.1|11181.3|11185|11181.3|11183.6|11180.5|1
1654145000000|2022-06-02 04:43:20|11183.9|11181.1|11184.4|11181.6|11184.4|11181.6|11183.1|11180.3|10
1654145010000|2022-06-02 04:43:30|11184.1|11181.3|11183.4|11180.6|11184.1|11181.3|11183.4|11180.6|2
1654145020000|2022-06-02 04:43:40|11182.9|11180.1|11183.1|11180.3|11183.1|11180.3|11182.9|11180.1|0
1654145030000|2022-06-02 04:43:50|11182.9|11180.1|11182.9|11180.1|11182.9|11180.1|11182.9|11180.1|0
1654145040000|2022-06-02 04:44:00|11183.1|11180.3|11183.1|11180.3|11183.1|11180.3|11183.1|11180.3|1
1654145050000|2022-06-02 04:44:10|11183.4|11180.6|11186.1|11183.3|11186.7|11183.6|11183.4|11180.6|14
1654145060000|2022-06-02 04:44:20|11185.6|11182.8|11185.9|11183.1|11188.2|11183.6|11185.6|11180.2|3
1654145070000|2022-06-02 04:44:30|11184.4|11181.6|11184.4|11181.6|11184.4|11181.6|11184.4|11181.6|0
1654145080000|2022-06-02 04:44:40|11184.1|11181.3|11183.6|11180.8|11184.1|11181.3|11183.6|11180.8|2
1654145100000|2022-06-02 04:45:00|11184.1|11181.3|11183.6|11180.8|11184.6|11181.8|11183.1|11180.3|5
1654145110000|2022-06-02 04:45:10|11183.3|11180.5|11184.1|11181.3|11184.1|11181.3|11183.1|11180.3|23
1654145120000|2022-06-02 04:45:20|11184.3|11181.5|11183.3|11180.5|11184.7|11181.5|11183.1|11180.3|8
1654145140000|2022-06-02 04:45:40|||||||||1
1654145160000|2022-06-02 04:46:00|11183.1|11180.3|11183.1|11180.3|11183.1|11180.3|11183.1|11180.3|2
1654145170000|2022-06-02 04:46:10|||||||||1
1654145180000|2022-06-02 04:46:20|11182.8|11180|11182.8|11180|11182.8|11180|11182.8|11180|2
1654145190000|2022-06-02 04:46:30|||||||||10
1654145210000|2022-06-02 04:46:50|11183.1|11180.3|11183.3|11180.5|11183.8|11181|11183.1|11180.3|3
1654145220000|2022-06-02 04:47:00|11183.6|11180.8|11183.6|11180.8|11183.6|11180.8|11183.6|11180.8|0
1654145230000|2022-06-02 04:47:10|11184.1|11181.3|11187.6|11184.8|11188.1|11185.3|11184.1|11181.3|7
1654145250000|2022-06-02 04:47:30|11188.3|11185.5|11190.3|11187.5|11191.1|11188.3|11188.3|11185.5|4
1654145260000|2022-06-02 04:47:40|11189.8|11187|11189.3|11186.5|11189.8|11187|11189.3|11186.5|0
1654145270000|2022-06-02 04:47:50|11190.2|11186.2|11187.6|11184.8|11190.2|11186.5|11187.6|11184.8|2
1654145280000|2022-06-02 04:48:00|11187.1|11184.3|11186.6|11183.8|11187.9|11184.5|11186.6|11183.8|6
1654145290000|2022-06-02 04:48:10|11187.1|11184.3|11186.6|11183.8|11187.3|11184.5|11186.3|11183.5|8
1654145300000|2022-06-02 04:48:20|11187.4|11183.4|11187.3|11184.5|11188.2|11184.5|11186.6|11183.4|4
1654145310000|2022-06-02 04:48:30|11187.7|11183.7|11187.1|11184.3|11187.7|11184.3|11187.1|11183.4|0
1654145320000|2022-06-02 04:48:40|11187.7|11183.7|11187.4|11183.4|11187.7|11183.7|11187.4|11183.4|1
1654145330000|2022-06-02 04:48:50|11187.3|11184.5|11186.6|11183.8|11187.7|11184.5|11186.6|11183.7|2
1654145340000|2022-06-02 04:49:00|11187.1|11184.3|11187.1|11184.3|11187.3|11184.5|11186.6|11183.8|1
1654145350000|2022-06-02 04:49:10|11186.6|11183.8|11186.6|11183.8|11186.6|11183.8|11186.6|11183.8|0
1654145360000|2022-06-02 04:49:20|11186.8|11184|11186.3|11183.5|11187.1|11184.3|11186.1|11182.7|2
1654145370000|2022-06-02 04:49:30|11186.6|11183.8|11186.6|11183.8|11186.6|11183.8|11186.6|11183.8|0
1654145380000|2022-06-02 04:49:40|11186.8|11184|11186.6|11183.8|11186.8|11184|11186.6|11183.8|0
1654145390000|2022-06-02 04:49:50|11187.8|11185|11189.6|11186.8|11189.6|11186.8|11187.8|11185|30
1654145400000|2022-06-02 04:50:00|11189.3|11186.5|11189.1|11186.3|11189.3|11186.5|11188.1|11185.3|7
1654145410000|2022-06-02 04:50:10|11188.8|11186|11188.8|11186|11189.1|11186.3|11188.1|11185.3|10
1654145420000|2022-06-02 04:50:20|11191.3|11188.5|11191.6|11188.8|11192.1|11189.3|11191.3|11188.5|10
1654145430000|2022-06-02 04:50:30|11191.8|11189|11189.6|11186.8|11191.8|11189|11189.6|11186.4|5
1654145440000|2022-06-02 04:50:40|11190.4|11186.4|11190.1|11187.3|11191.7|11188.3|11190.1|11186.4|2
1654145450000|2022-06-02 04:50:50|11190.3|11187.5|11190.9|11186.9|11191.2|11187.5|11190.3|11186.9|2
1654145460000|2022-06-02 04:51:00|11191.2|11187.2|11189.6|11186.8|11191.2|11187.5|11189.6|11186.8|2
1654145470000|2022-06-02 04:51:10|11189.8|11187|11191.1|11188.3|11191.1|11188.3|11189.6|11186.8|1
1654145480000|2022-06-02 04:51:20|11191.2|11187.2|11194.3|11191.5|11195.4|11192|11190.3|11187.2|21
1654145490000|2022-06-02 04:51:30|11193.8|11191|11193.6|11190.8|11194.3|11191.5|11193.6|11190.8|5
1654145500000|2022-06-02 04:51:40|11194.1|11191.3|11190.6|11187.8|11194.4|11191.3|11190.6|11187.8|8
1654145510000|2022-06-02 04:51:50|11190.1|11187.3|11190.3|11187.5|11190.6|11187.8|11190.1|11187.3|6
1654145520000|2022-06-02 04:52:00|11190.8|11188|11188.3|11185.5|11191.4|11188|11188.3|11185.5|12
1654145530000|2022-06-02 04:52:10|11188.8|11186|11189.1|11186.3|11189.1|11186.3|11188.8|11186|1
1654145540000|2022-06-02 04:52:20|11189.2|11185.2|11188.3|11185.5|11189.2|11186.3|11188.1|11185.2|3
1654145550000|2022-06-02 04:52:30|11188.8|11186|11191.3|11188.5|11191.3|11188.5|11188.8|11186|6
1654145560000|2022-06-02 04:52:40|11191.4|11187.4|11190.3|11187.5|11191.7|11188.5|11190.1|11187.3|2
1654145570000|2022-06-02 04:52:50|11190.1|11187.3|11190.3|11187.5|11191.4|11188.5|11190.1|11187.3|0
1654145580000|2022-06-02 04:53:00|11190.6|11186.6|11189.3|11186.5|11190.6|11187.5|11189.3|11186.5|0
1654145590000|2022-06-02 04:53:10|11189.6|11186.8|11191.3|11188.5|11191.8|11189|11189.6|11186.8|3
1654145600000|2022-06-02 04:53:20|11190.8|11188|11191.3|11188.5|11191.3|11188.5|11190.8|11188|1
1654145610000|2022-06-02 04:53:30|11190.3|11187.5|11191.6|11187.6|11191.6|11188.5|11190.3|11187.5|1
1654145620000|2022-06-02 04:53:40|11191.1|11188.3|11190.3|11187.5|11191.4|11188.5|11190.3|11187.4|2
1654145640000|2022-06-02 04:54:00|11191.3|11188.5|11190.3|11187.5|11191.6|11188.5|11190.3|11187.5|1
1654145650000|2022-06-02 04:54:10|11190.8|11188|11188.5|11185.7|11191.3|11188.5|11188.5|11185.7|6
1654145660000|2022-06-02 04:54:20|||||||||5
1654145670000|2022-06-02 04:54:30|11188|11185.2|11191.3|11188.5|11191.3|11188.5|11188|11185.2|36
1654145680000|2022-06-02 04:54:40|11190.8|11188|11190|11187.2|11191.3|11188.5|11190|11187.2|1
1654145690000|2022-06-02 04:54:50|11189.8|11187|11189.5|11186.7|11189.8|11187|11189.5|11186.7|1
1654145700000|2022-06-02 04:55:00|11189|11186.2|11189|11186.2|11189|11186.2|11189|11186.2|0
1654145710000|2022-06-02 04:55:10|11188.5|11185.7|11191|11188.2|11191|11188.2|11188.5|11185.6|9
1654145720000|2022-06-02 04:55:20|11190.6|11186.6|11189.5|11186.7|11190.6|11186.7|11189.5|11186.6|5
1654145740000|2022-06-02 04:55:40|11189.9|11185.9|11188.5|11185.7|11189.9|11186.7|11188.5|11185.7|0
1654145750000|2022-06-02 04:55:50|11188.3|11185.5|11188.5|11185.7|11188.5|11185.7|11188|11185.2|2
1654145760000|2022-06-02 04:56:00|11188|11185.2|11189.5|11186.7|11189.5|11186.7|11188|11185.2|12
1654145770000|2022-06-02 04:56:10|11190|11187.2|11190.5|11187.7|11190.5|11187.7|11190|11187.2|1
1654145780000|2022-06-02 04:56:20|11189.8|11187|11190.5|11187.7|11190.5|11187.7|11189.5|11186.7|1
1654145800000|2022-06-02 04:56:40|11190.9|11186.9|11190.5|11187.7|11190.9|11187.7|11190.5|11186.9|0
1654145810000|2022-06-02 04:56:50|11190.6|11186.6|11189.5|11186.7|11190.6|11186.7|11189.5|11186.6|1
1654145830000|2022-06-02 04:57:10|11191.8|11189|11192.3|11189.5|11192.3|11189.5|11191.3|11188.5|7
1654145840000|2022-06-02 04:57:20|11192.5|11189.7|11192|11189.2|11192.6|11189.7|11191.5|11188.6|2
1654145850000|2022-06-02 04:57:30|11191|11188.2|11191|11188.2|11191|11188.2|11191|11188.2|1
1654145860000|2022-06-02 04:57:40|11192|11189.2|11192|11189.2|11192|11189.2|11192|11189.2|2
1654145870000|2022-06-02 04:57:50|11191.5|11188.7|11191.5|11188.7|11191.5|11188.7|11191.5|11188.7|0
1654145880000|2022-06-02 04:58:00|11191.8|11189|11194.3|11191.5|11194.3|11191.5|11191.8|11189|5
1654145890000|2022-06-02 04:58:10|||||||||1
1654145900000|2022-06-02 04:58:20|11194.5|11191.7|11194.3|11191.5|11196.8|11194|11194.3|11191.1|166
1654145910000|2022-06-02 04:58:30|11194.8|11192|11195.3|11192.5|11195.8|11193|11194.8|11192|15
1654145930000|2022-06-02 04:58:50|11195.5|11192.7|11195.3|11192.5|11195.5|11192.7|11195.3|11192.5|2
1654145940000|2022-06-02 04:59:00|11196|11193.2|11195.8|11193|11196|11193.2|11195.3|11192.5|4
1654145950000|2022-06-02 04:59:10|11195.3|11192.5|11196.3|11193.5|11197.4|11194.5|11195.3|11192.5|10
1654145960000|2022-06-02 04:59:20|11196|11193.2|11195.3|11192.5|11196|11193.2|11195.3|11192.5|0
1654145970000|2022-06-02 04:59:30|11195.5|11192.7|11195.5|11192.7|11195.8|11193|11195.3|11192.5|2
1654145980000|2022-06-02 04:59:40|11195|11192.2|11195.3|11192.5|11195.5|11192.7|11194.8|11192|5
1654145990000|2022-06-02 04:59:50|11195|11192.2|11195.3|11192.5|11195.6|11192.5|11194.3|11191.5|3
1654146000000|2022-06-02 05:00:00|11195.8|11193|11198.3|11195.5|11199.8|11197|11195.8|11193|13
1654146010000|2022-06-02 05:00:10|11199.1|11195.1|11198|11195.2|11199.1|11195.5|11197.8|11195|4
1654146020000|2022-06-02 05:00:20|11198.5|11195.7|11196.3|11193.5|11198.5|11195.7|11196.3|11193.1|3
1654146030000|2022-06-02 05:00:30|11197.1|11193.1|11196.3|11193.5|11197.1|11193.5|11196.3|11193.1|0
1654146040000|2022-06-02 05:00:40|11195.3|11192.5|11195|11192.2|11195.4|11192.5|11194.3|11191.1|3
1654146050000|2022-06-02 05:00:50|11195.1|11191.1|11194.5|11191.7|11195.3|11192.5|11194.3|11191.1|1
1654146060000|2022-06-02 05:01:00|11194.8|11192|11193.3|11190.5|11194.8|11192|11193.3|11190.5|3
1654146070000|2022-06-02 05:01:10|11193.8|11191|11193.8|11191|11194.3|11191.5|11193.8|11191|0
1654146080000|2022-06-02 05:01:20|11194|11191.2|11197.8|11195|11198.8|11196|11194|11191.2|29
1654146090000|2022-06-02 05:01:30|11197.3|11194.5|11197|11194.2|11197.8|11195|11197|11194.2|1
1654146100000|2022-06-02 05:01:40|11196.8|11194|11195.8|11193|11197.3|11194.5|11195.8|11193|2
1654146110000|2022-06-02 05:01:50|11196|11193.2|11197.8|11195|11197.9|11195|11195.8|11192.6|1
1654146120000|2022-06-02 05:02:00|11198.1|11194.1|11195.3|11192.5|11198.1|11195|11194.8|11191.9|7
1654146130000|2022-06-02 05:02:10|11195.8|11193|11197.3|11194.5|11198.3|11195.5|11195.8|11193|29
1654146140000|2022-06-02 05:02:20|11196.8|11194|11195.5|11192.7|11196.8|11194|11195.5|11192.6|0
1654146150000|2022-06-02 05:02:30|11195.3|11192.5|11192.8|11190|11195.3|11192.5|11192.8|11190|3
1654146160000|2022-06-02 05:02:40|11192.5|11189.7|11192.5|11189.7|11192.5|11189.7|11192.5|11189.7|2
1654146170000|2022-06-02 05:02:50|11192.8|11190|11192.3|11189.5|11196.1|11191.5|11192.3|11188.1|10
1654146180000|2022-06-02 05:03:00|11193.1|11189.1|11192.3|11189.5|11193.4|11190|11191.8|11189|3
1654146190000|2022-06-02 05:03:10|11193.1|11189.1|11193.3|11190.5|11194.4|11191.5|11192.8|11189.1|2
1654146200000|2022-06-02 05:03:20|11193.8|11191|11193.8|11191|11195.6|11192|11193.8|11191|2
1654146210000|2022-06-02 05:03:30|11194|11191.2|11192.8|11190|11194.3|11191.5|11192.8|11190|6
1654146220000|2022-06-02 05:03:40|11193.2|11190.4|11194.3|11191.5|11194.3|11191.5|11193.2|11190.4|2
1654146240000|2022-06-02 05:04:00|11193.8|11191|11189.3|11186.5|11193.8|11191|11188|11185.2|73
1654146250000|2022-06-02 05:04:10|11189.5|11186.7|11188.3|11185.5|11189.8|11187|11187.3|11184.5|5
1654146260000|2022-06-02 05:04:20|11188|11185.2|11189.3|11186.5|11189.5|11186.7|11187|11184.2|6
1654146270000|2022-06-02 05:04:30|11188.8|11186|11180.6|11176.6|11189.3|11186.5|11179.5|11176.4|32
1654146280000|2022-06-02 05:04:40|11179.7|11176.9|11180.3|11177.5|11181.3|11178.5|11179.5|11176.4|7
1654146290000|2022-06-02 05:04:50|11184.1|11176.1|11179.3|11176.5|11184.4|11181|11179.3|11176.1|12
1654146300000|2022-06-02 05:05:00|11180.4|11176.4|11178.3|11175.5|11181.9|11178.5|11178.3|11175.4|5
1654146310000|2022-06-02 05:05:10|11178.2|11175.4|11178.2|11175.4|11179.3|11176.4|11178.2|11175.3|2
1654146340000|2022-06-02 05:05:40|11178.5|11175.7|11180.8|11178|11182.1|11179|11178.5|11175.3|55
1654146350000|2022-06-02 05:05:50|11181.2|11178.4|11183.8|11181|11183.8|11181|11180.8|11178|1
1654146360000|2022-06-02 05:06:00|11184.6|11180.6|11182.5|11179.7|11184.6|11181|11181.8|11179|1
1654146370000|2022-06-02 05:06:10|11182.3|11179.5|11184.8|11182|11185.9|11183|11181.3|11178.5|12
1654146390000|2022-06-02 05:06:30|11184.7|11181.9|11184.7|11181.9|11184.7|11181.9|11184.7|11181.9|1
1654146400000|2022-06-02 05:06:40|11183.7|11180.9|11183.2|11180.4|11186.8|11183.2|11183.2|11180.4|10
1654146410000|2022-06-02 05:06:50|11184.7|11181.9|11184|11181.2|11184.8|11181.9|11183.7|11180.6|4
1654146420000|2022-06-02 05:07:00|11183.7|11180.9|11182.7|11179.9|11183.7|11180.9|11182.7|11179.9|1
1654146430000|2022-06-02 05:07:10|11183.6|11179.6|11185.7|11182.9|11186.7|11183.9|11183.6|11179.6|9
1654146440000|2022-06-02 05:07:20|||||||||1
1654146450000|2022-06-02 05:07:30|11185.2|11182.4|11186|11183.2|11186|11183.2|11184.7|11181.9|5
1654146460000|2022-06-02 05:07:40|11186.7|11183.9|11186.7|11183.9|11186.7|11183.9|11186.7|11183.9|0
1654146470000|2022-06-02 05:07:50|11186.2|11183.4|11186.7|11183.9|11187.1|11183.9|11185.7|11182.6|0
1654146480000|2022-06-02 05:08:00|11185.7|11182.9|11188.2|11185.4|11188.2|11185.4|11185|11182.2|9
1654146490000|2022-06-02 05:08:10|11186|11183.2|11186|11183.2|11186|11183.2|11186|11183.2|5
1654146500000|2022-06-02 05:08:20|11185.2|11182.4|11181.7|11178.9|11185.2|11182.4|11181.7|11178.9|19
1654146510000|2022-06-02 05:08:30|11181.2|11178.4|11181.7|11178.9|11181.7|11178.9|11181.2|11178.4|5
1654146520000|2022-06-02 05:08:40|11182|11179.2|11182|11179.2|11182|11179.2|11181.7|11178.9|2
1654146530000|2022-06-02 05:08:50|11182.2|11179.4|11183|11180.2|11183.8|11180.2|11181.7|11178.9|7
1654146540000|2022-06-02 05:09:00|11183.7|11180.9|11180.5|11177.7|11183.8|11180.9|11178.7|11175.9|22
1654146550000|2022-06-02 05:09:10|11180.6|11176.6|11181.7|11178.9|11183.2|11180.4|11179.7|11176.6|5
1654146560000|2022-06-02 05:09:20|11181.5|11178.7|11180.7|11177.9|11181.6|11178.7|11179.7|11176.3|10
1654146570000|2022-06-02 05:09:30|11181|11178.2|11179.8|11175.8|11181|11178.2|11178.7|11175.6|4
1654146580000|2022-06-02 05:09:40|11179.5|11176.7|11180.2|11177.4|11180.8|11177.9|11179.5|11176.7|6
1654146590000|2022-06-02 05:09:50|11179.7|11176.9|11179.7|11176.9|11180.5|11177.7|11179.7|11176.9|1
1654146600000|2022-06-02 05:10:00|11182.8|11174.8|11176.2|11173.4|11183.1|11179.9|11175.7|11172.9|10
1654146610000|2022-06-02 05:10:10|11176.5|11173.7|11176|11173.2|11179.1|11175.9|11176|11173.2|9
1654146620000|2022-06-02 05:10:20|11177.1|11173.1|11175.7|11172.9|11177.1|11173.9|11175|11172.2|6
1654146630000|2022-06-02 05:10:30|11176.2|11173.4|11179.2|11176.4|11179.7|11176.9|11176.2|11173.4|17
1654146640000|2022-06-02 05:10:40|11179.7|11176.9|11179.7|11176.9|11180.5|11177.7|11179.5|11176.7|2
1654146650000|2022-06-02 05:10:50|11179.2|11176.4|11179.2|11176.4|11179.2|11176.4|11179.2|11176.4|1
1654146660000|2022-06-02 05:11:00|11179|11176.2|11176.7|11173.9|11179.2|11176.4|11176.7|11173.9|7
1654146670000|2022-06-02 05:11:10|11177.1|11173.1|11180.7|11177.9|11181.7|11178.9|11176.5|11173.1|24
1654146680000|2022-06-02 05:11:20|11180.8|11176.8|11180.7|11177.9|11180.8|11177.9|11180|11176.8|1
1654146690000|2022-06-02 05:11:30|11180.5|11177.7|11177.7|11174.9|11180.5|11177.7|11177.7|11174.9|2
1654146700000|2022-06-02 05:11:40|11178.8|11174.8|11182.7|11179.9|11183.2|11180.4|11178.2|11174.8|14
1654146710000|2022-06-02 05:11:50|11183|11180.2|11184.7|11181.9|11185.8|11182.9|11183|11180.2|6
1654146720000|2022-06-02 05:12:00|11185|11182.2|11187.7|11184.9|11188.2|11185.4|11185|11182.2|13
1654146730000|2022-06-02 05:12:10|11189.7|11186.9|11190.7|11187.9|11190.7|11187.9|11189|11186.2|11
1654146740000|2022-06-02 05:12:20|11189.7|11186.9|11188.7|11185.9|11190.2|11187.4|11188.7|11185.9|3
1654146750000|2022-06-02 05:12:30|11189|11186.2|11183.7|11180.9|11189.7|11186.9|11183.7|11180.9|9
1654146760000|2022-06-02 05:12:40|11183|11180.2|11184.7|11181.9|11185.8|11182.7|11182.7|11179.8|5
1654146770000|2022-06-02 05:12:50|11185.4|11182.6|11185.7|11182.9|11186.8|11183.2|11185.4|11182.6|3
1654146780000|2022-06-02 05:13:00|11186|11183.2|11185|11182.2|11186|11183.2|11185|11182.2|3
1654146790000|2022-06-02 05:13:10|11184.4|11181.6|11180.2|11177.4|11184.4|11181.6|11180|11177.2|4
1654146800000|2022-06-02 05:13:20|11180|11177.2|11179.2|11176.4|11181|11178.2|11179|11176.2|1
1654146810000|2022-06-02 05:13:30|11179.5|11176.7|11179|11176.2|11180.2|11177.4|11179|11176.2|5
1654146820000|2022-06-02 05:13:40|11178.2|11175.4|11177.7|11174.9|11178.2|11175.4|11176.7|11173.9|7
1654146830000|2022-06-02 05:13:50|11178.1|11174.1|11176|11173.2|11178.1|11174.9|11176|11173.2|14
1654146840000|2022-06-02 05:14:00|11175.4|11172.6|11175|11172.2|11177.1|11173.9|11174.7|11171.9|10
1654146850000|2022-06-02 05:14:10|11175.2|11172.4|11178.7|11175.9|11181.8|11177.9|11175.2|11172.4|18
1654146860000|2022-06-02 05:14:20|11176.9|11174.1|11175.9|11173.1|11177|11174.1|11175.9|11173|1
1654146870000|2022-06-02 05:14:30|11175.7|11172.9|11173.7|11170.9|11175.7|11172.9|11173.7|11170.9|2
1654146880000|2022-06-02 05:14:40|11174.7|11171.9|11174.7|11171.9|11174.7|11171.9|11174.5|11171.7|1
1654146890000|2022-06-02 05:14:50|11173.9|11171.1|11173.7|11170.9|11173.9|11171.1|11173.7|11170.9|1
1654146900000|2022-06-02 05:15:00|11175.2|11172.4|11176.7|11173.9|11178|11174.9|11175.2|11172.4|11
1654146910000|2022-06-02 05:15:10|11176.8|11172.8|11176.7|11173.9|11177|11173.9|11176.5|11172.8|0
1654146920000|2022-06-02 05:15:20|11176.5|11173.7|11174.9|11172.1|11176.8|11173.7|11174.7|11171.6|7
1654146930000|2022-06-02 05:15:30|11174.7|11171.9|11174.7|11171.9|11175.2|11172.4|11174.2|11171.4|4
1654146940000|2022-06-02 05:15:40|11174.4|11171.6|11173.4|11170.6|11174.7|11171.9|11172.7|11169.9|21
1654146950000|2022-06-02 05:15:50|11173.7|11170.9|11172.7|11169.9|11174.2|11171.4|11172.7|11168.8|3
1654146960000|2022-06-02 05:16:00|11172.9|11170.1|11171.9|11169.1|11173.2|11170.4|11171.9|11169.1|0
1654146970000|2022-06-02 05:16:10|11172.8|11168.8|11172.7|11169.9|11173.5|11169.9|11171.4|11168.6|33
1654146980000|2022-06-02 05:16:20|11172.4|11169.6|11173.4|11170.6|11173.4|11170.6|11172.4|11169.6|2
1654146990000|2022-06-02 05:16:30|11173.7|11170.9|11173.7|11170.9|11174.7|11171.9|11173.7|11170.9|21
1654147000000|2022-06-02 05:16:40|11173.2|11170.4|11172.7|11169.9|11173.2|11170.4|11172.2|11169.4|1
1654147020000|2022-06-02 05:17:00|11173.5|11169.5|11170.9|11168.1|11173.5|11170.1|11169.7|11164.8|10
1654147030000|2022-06-02 05:17:10|11171.2|11168.4|11170.9|11168.1|11172.3|11169.1|11170.7|11167.5|4
1654147040000|2022-06-02 05:17:20|11170.7|11167.9|11171.7|11168.9|11172.2|11169.4|11170.7|11167.9|2
1654147050000|2022-06-02 05:17:30|11172|11168|11172.7|11169.9|11172.7|11169.9|11171.7|11168|7
1654147060000|2022-06-02 05:17:40|11172.4|11169.6|11176.7|11173.9|11177.8|11174.1|11172.4|11168.8|21
1654147070000|2022-06-02 05:17:50|11177|11173|11177.7|11174.9|11177.7|11174.9|11175.7|11172.8|1
1654147080000|2022-06-02 05:18:00|11177.2|11174.4|11175.7|11172.9|11177.2|11174.4|11175.7|11172.9|4
1654147090000|2022-06-02 05:18:10|11176.4|11173.6|11174.7|11171.9|11176.4|11173.6|11174.7|11170.8|10
1654147100000|2022-06-02 05:18:20|11174.8|11170.8|11176.7|11173.9|11177.2|11174.4|11174.7|11170.8|4
1654147110000|2022-06-02 05:18:30|11176.4|11173.6|11175.7|11172.9|11177.7|11174.9|11173.7|11170.9|14
1654147120000|2022-06-02 05:18:40|11175.9|11173.1|11177.7|11174.9|11177.8|11174.9|11175.4|11172.6|4
1654147130000|2022-06-02 05:18:50|11178|11174|11177.7|11174.9|11178|11174.9|11177.2|11173.8|1
1654147140000|2022-06-02 05:19:00|11177.4|11174.6|11175.7|11172.9|11177.8|11174.9|11175.7|11172.9|2
1654147150000|2022-06-02 05:19:10|11176.2|11173.4|11171.9|11169.1|11176.7|11173.9|11170.4|11167.5|20
1654147160000|2022-06-02 05:19:20|11172.7|11169.9|11174.7|11171.9|11174.7|11171.9|11172.7|11169.9|4
1654147170000|2022-06-02 05:19:30|11174.4|11171.6|11174.7|11171.9|11174.7|11171.9|11174.4|11171.6|2
1654147180000|2022-06-02 05:19:40|11174.4|11171.6|11172.7|11169.9|11174.4|11171.6|11172.7|11169.9|4
1654147190000|2022-06-02 05:19:50|11172.9|11170.1|11173.7|11170.9|11173.7|11170.9|11172.9|11170.1|1
1654147200000|2022-06-02 05:20:00|11174|11170|11172.7|11169.9|11174|11170.1|11171.7|11167.8|4
1654147210000|2022-06-02 05:20:10|11172.8|11168.8|11172.7|11169.9|11173.8|11170.9|11171.9|11168.8|7
1654147230000|2022-06-02 05:20:30|11172.9|11170.1|11173.7|11170.9|11173.7|11170.9|11172.9|11170.1|1
1654147240000|2022-06-02 05:20:40|11173.2|11170.4|11173.7|11170.9|11173.7|11170.9|11173.2|11170.4|1
1654147260000|2022-06-02 05:21:00|11173.4|11170.6|11171.7|11168.9|11173.4|11170.6|11170.2|11167.4|7
1654147270000|2022-06-02 05:21:10|11170.7|11167.9|11172.7|11169.9|11172.7|11169.9|11170.7|11167.9|5
1654147290000|2022-06-02 05:21:30|11172.4|11169.6|11170.9|11168.1|11172.8|11169.9|11170.7|11167.8|2
1654147300000|2022-06-02 05:21:40|11171.2|11168.4|11166.7|11163.9|11171.8|11168.9|11166.7|11163.9|59
1654147310000|2022-06-02 05:21:50|11167|11163|11167.4|11164.6|11167.7|11164.9|11165.7|11162.9|8
1654147320000|2022-06-02 05:22:00|11167.2|11164.4|11168.7|11165.9|11172.2|11169.4|11166.7|11163.5|18
1654147330000|2022-06-02 05:22:10|11169.7|11166.9|11169.2|11166.4|11169.7|11166.9|11169.2|11166.4|1
1654147340000|2022-06-02 05:22:20|11170.2|11167.4|11169.7|11166.9|11170.2|11167.4|11169.2|11166.4|4
1654147350000|2022-06-02 05:22:30|11169.8|11165.8|11169.2|11166.4|11169.8|11166.4|11168.7|11165.8|1
1654147360000|2022-06-02 05:22:40|11169.7|11166.9|11168.9|11166.1|11169.8|11166.9|11168.2|11165.4|3
1654147370000|2022-06-02 05:22:50|11167.7|11164.9|11167.7|11164.9|11168.5|11165.6|11167.4|11164.5|2
1654147380000|2022-06-02 05:23:00|11167.1|11164.3|11166.9|11164.1|11168.8|11164.8|11166.7|11163.9|0
1654147390000|2022-06-02 05:23:10|11166.7|11163.9|11167.7|11164.9|11168.5|11164.9|11166.7|11163.9|1
1654147400000|2022-06-02 05:23:20|11168.5|11164.5|11168.6|11165.8|11169.6|11166.8|11167.7|11164.5|10
1654147410000|2022-06-02 05:23:30|11169.7|11166.9|11170.6|11167.8|11170.6|11167.8|11169.7|11166.9|2
1654147420000|2022-06-02 05:23:40|11171.6|11168.8|11169.6|11166.8|11171.6|11168.8|11168.4|11165.5|7
1654147430000|2022-06-02 05:23:50|11170.4|11167.6|11170.6|11167.8|11171.1|11168.3|11170.4|11167.6|18
1654147440000|2022-06-02 05:24:00|11170.4|11167.6|11171.6|11168.8|11171.6|11168.8|11170.1|11167.3|1
1654147450000|2022-06-02 05:24:10|11172.2|11169.4|11173.6|11170.8|11174.6|11171.8|11172.2|11169.4|17
1654147460000|2022-06-02 05:24:20|11173.1|11170.3|11173.6|11170.8|11174.7|11171.8|11173.1|11170.3|2
1654147470000|2022-06-02 05:24:30|11174.2|11171.4|11175|11171|11175|11171.8|11174.2|11171|0
1654147480000|2022-06-02 05:24:40|11174.6|11171.8|11176.6|11173.8|11176.9|11174.1|11174.6|11171.8|6
1654147490000|2022-06-02 05:24:50|11176.1|11173.3|11175.9|11173.1|11176.4|11173.6|11175.4|11172.6|1
1654147500000|2022-06-02 05:25:00|11176.1|11173.3|11176.6|11173.8|11176.6|11173.8|11175.6|11172.8|2
1654147510000|2022-06-02 05:25:10|11176.1|11173.3|11175.6|11172.8|11176.1|11173.3|11175.6|11172.8|3
1654147520000|2022-06-02 05:25:20|11175.9|11173.1|11175.6|11172.8|11176.7|11173.1|11175.6|11172.7|1
1654147530000|2022-06-02 05:25:30|11174.9|11172.1|11174.9|11172.1|11175.1|11172.3|11174.4|11171.6|8
1654147540000|2022-06-02 05:25:40|11174.6|11171.8|11173.6|11170.8|11175.6|11172.8|11173.6|11170.7|8
1654147550000|2022-06-02 05:25:50|11173.4|11170.6|11165.6|11162.8|11173.4|11170.6|11165.4|11162.6|31
1654147560000|2022-06-02 05:26:00|11166.7|11162.7|11165.1|11162.3|11166.7|11163.8|11164.9|11162.1|12
1654147570000|2022-06-02 05:26:10|11165.4|11162.6|11163.6|11160.8|11165.6|11162.8|11163.6|11160|36
1654147580000|2022-06-02 05:26:20|11163.5|11159.5|11155.9|11153.1|11163.9|11161.1|11155.9|11153.1|156
1654147590000|2022-06-02 05:26:30|11156.1|11153.3|11161.4|11158.6|11161.4|11158.6|11156.1|11153.3|30
1654147600000|2022-06-02 05:26:40|11161.1|11158.3|11160.6|11157.8|11161.1|11158.3|11160.6|11157.8|1
1654147610000|2022-06-02 05:26:50|11161.5|11157.5|11163.6|11160.8|11163.6|11160.8|11161.4|11157.5|10
1654147620000|2022-06-02 05:27:00|11163.9|11161.1|11166.6|11163.8|11166.6|11163.8|11163.6|11160.8|6
1654147630000|2022-06-02 05:27:10|11167|11163|11168.6|11165.8|11170|11166.8|11165.6|11162.7|9
1654147640000|2022-06-02 05:27:20|11168.4|11165.6|11172.6|11169.8|11175.6|11172.8|11168.1|11165.3|14
1654147650000|2022-06-02 05:27:30|11172.4|11169.6|11173.1|11170.3|11173.6|11170.8|11172.1|11169.3|4
1654147660000|2022-06-02 05:27:40|11173.4|11170.6|11169.6|11166.8|11173.6|11170.8|11168.6|11165.8|14
1654147670000|2022-06-02 05:27:50|11168.9|11166.1|11170.6|11167.8|11170.6|11167.8|11168.9|11166|4
1654147680000|2022-06-02 05:28:00|11171|11167|11170.1|11167.3|11171|11167.8|11169.1|11166.3|4
1654147690000|2022-06-02 05:28:10|11169.6|11166.8|11170.1|11167.3|11170.1|11167.3|11169.6|11166.8|2
1654147700000|2022-06-02 05:28:20|11170.4|11167.6|11174.6|11171.8|11174.6|11171.8|11170.4|11167.6|8
1654147710000|2022-06-02 05:28:30|11174.4|11171.6|11173.6|11170.8|11174.4|11171.6|11173.1|11170.3|3
1654147720000|2022-06-02 05:28:40|11173.1|11170.3|11173.1|11170.3|11173.1|11170.3|11172.6|11169.8|2
1654147730000|2022-06-02 05:28:50|11172.9|11170.1|11171.9|11169.1|11174|11170.8|11171.9|11169.1|3
1654147740000|2022-06-02 05:29:00|11171.6|11168.8|11169.6|11166.8|11171.6|11168.8|11169.4|11166.6|7
1654147750000|2022-06-02 05:29:10|11170|11166|11171|11167|11171.7|11167.8|11168.6|11163.7|9
1654147760000|2022-06-02 05:29:20|11170.6|11167.8|11171.4|11168.6|11173|11169.8|11170.6|11166.7|8
1654147770000|2022-06-02 05:29:30|11171.6|11168.8|11169.6|11166.8|11171.6|11168.8|11169.6|11166.8|3
1654147790000|2022-06-02 05:29:50|11169.1|11166.3|11168.6|11165.8|11169.1|11166.3|11167.9|11165|10
1654147800000|2022-06-02 05:30:00|11170.4|11167.6|11184.6|11181.8|11187.6|11184.8|11170.4|11167.6|122
1654147810000|2022-06-02 05:30:10|11183|11179|11183.7|11179.7|11184.7|11181.8|11182.7|11178.7|12
1654147820000|2022-06-02 05:30:20|11182.6|11179.8|11184.6|11181.8|11184.6|11181.8|11180.6|11177.8|10
1654147830000|2022-06-02 05:30:30|11184.4|11181.6|11188.1|11185.3|11189.6|11186.8|11184.4|11181.6|21
1654147840000|2022-06-02 05:30:40|11188.4|11185.6|11187.6|11184.8|11189.7|11186.8|11187.6|11184.8|8
1654147850000|2022-06-02 05:30:50|11188.1|11185.3|11190.6|11187.8|11190.6|11187.8|11188.1|11185.3|7
1654147860000|2022-06-02 05:31:00|11190.9|11188.1|11186.1|11183.3|11192|11188.8|11186.1|11183.3|17
1654147870000|2022-06-02 05:31:10|11185.6|11182.8|11183.6|11180.8|11186.1|11183.3|11183.6|11180.2|14
1654147880000|2022-06-02 05:31:20|11183.8|11181|11183.6|11180.8|11185.6|11182.8|11182.8|11180|18
1654147890000|2022-06-02 05:31:30|11184.1|11181.3|11187.6|11184.8|11188.9|11185.8|11183.6|11180.8|12
1654147900000|2022-06-02 05:31:40|11187.9|11183.9|11188.6|11185.8|11189.6|11186.8|11186.6|11183.7|14
1654147910000|2022-06-02 05:31:50|11190.7|11186.7|11190.6|11187.8|11190.7|11187.8|11186.6|11183.8|16
1654147920000|2022-06-02 05:32:00|11189.6|11186.8|11198.6|11195.8|11199.7|11196.8|11189.6|11186.8|37
1654147930000|2022-06-02 05:32:10|11199.1|11196.3|11198.7|11194.7|11200.7|11196.8|11196.6|11193.7|19
1654147940000|2022-06-02 05:32:20|11198.4|11195.6|11198.6|11195.8|11199.7|11196|11197.6|11194.7|11
1654147950000|2022-06-02 05:32:30|11198.3|11195.5|11196.6|11193.8|11198.7|11195.5|11195.6|11192.8|14
1654147960000|2022-06-02 05:32:40|11196.8|11194|11201.6|11198.8|11201.6|11198.8|11196.6|11193.8|27
1654147970000|2022-06-02 05:32:50|11201.1|11198.3|11207.6|11204.8|11207.8|11205|11200.1|11197.3|78
1654147980000|2022-06-02 05:33:00|11207.8|11205|11200.6|11197.8|11207.8|11205|11200.6|11197.4|30
1654147990000|2022-06-02 05:33:10|11201.6|11198.8|11200.6|11197.8|11202.6|11199.8|11200.6|11197.8|12
1654148000000|2022-06-02 05:33:20|11200.3|11197.5|11203.6|11200.8|11203.9|11200.8|11200.3|11197.5|7
1654148010000|2022-06-02 05:33:30|11203.1|11200.3|11202.6|11199.8|11203.1|11200.3|11202.3|11198.9|4
1654148020000|2022-06-02 05:33:40|11202.1|11199.3|11203.3|11200.5|11204.6|11201.8|11201.3|11198.5|15
1654148030000|2022-06-02 05:33:50|11201.8|11199|11199.6|11196.8|11201.8|11199|11198.6|11195.8|8
1654148040000|2022-06-02 05:34:00|11199.3|11196.5|11198.6|11195.8|11200.7|11197.8|11197.6|11194.8|18
1654148050000|2022-06-02 05:34:10|11198.1|11195.3|11203.1|11200.3|11203.1|11200.3|11197.6|11194.8|6
1654148060000|2022-06-02 05:34:20|11203.6|11200.8|11201.6|11198.8|11204.6|11201.8|11201.6|11198.8|4
1654148070000|2022-06-02 05:34:30|11201.8|11199|11200.6|11197.8|11203.8|11201|11200.6|11197.8|3
1654148080000|2022-06-02 05:34:40|11200.7|11196.7|11200.6|11197.8|11201.1|11198.3|11200.3|11196.7|3
1654148090000|2022-06-02 05:34:50|11200.1|11197.3|11198.6|11195.8|11200.1|11197.3|11198.6|11195.8|3
1654148100000|2022-06-02 05:35:00|11198.8|11196|11198.6|11195.8|11200.9|11197.8|11196.6|11193.8|15
1654148110000|2022-06-02 05:35:10|11200.1|11197.3|11200.1|11197.3|11200.6|11197.8|11199.6|11196.8|9
1654148120000|2022-06-02 05:35:20|11200.6|11197.8|11200.1|11197.3|11202.9|11200|11198.8|11196|17
1654148130000|2022-06-02 05:35:30|11200.6|11197.8|11200.4|11196.4|11200.9|11197.8|11199.6|11196.4|2
1654148140000|2022-06-02 05:35:40|11199.6|11196.8|11198.8|11196|11202.7|11199.3|11198.6|11195.8|10
1654148150000|2022-06-02 05:35:50|11199.1|11196.3|11198.6|11195.8|11200.6|11197.8|11198.6|11195.8|5
1654148160000|2022-06-02 05:36:00|11198.8|11196|11196.6|11193.8|11199.7|11196.8|11196.6|11193.4|4
1654148170000|2022-06-02 05:36:10|11197.4|11193.4|11201.6|11198.8|11202.6|11199.8|11196.8|11193.4|11
1654148180000|2022-06-02 05:36:20|11201.9|11197.9|11198.1|11195.3|11204.4|11199.8|11198.1|11195.3|24
1654148190000|2022-06-02 05:36:30|11198.3|11195.5|11196.6|11193.8|11198.9|11195.8|11193.3|11190.5|27
1654148200000|2022-06-02 05:36:40|11197.1|11194.3|11194.6|11191.8|11198.1|11195.3|11194.6|11191.8|3
1654148210000|2022-06-02 05:36:50|11194.8|11192|11196.6|11193.8|11197.3|11194.5|11194.8|11191.7|1
1654148220000|2022-06-02 05:37:00|11195.6|11192.8|11193.6|11190.8|11195.6|11192.8|11193.6|11189.9|6
1654148230000|2022-06-02 05:37:10|11193.8|11191|11192.6|11189.8|11193.8|11191|11192.6|11189.8|1
1654148240000|2022-06-02 05:37:20|11191.8|11189|11192.6|11189.8|11193.1|11190.3|11191.8|11188.9|8
1654148250000|2022-06-02 05:37:30|11192.1|11189.3|11191.8|11189|11192.1|11189.3|11191.8|11189|1
1654148260000|2022-06-02 05:37:40|11191.1|11188.3|11190.1|11187.3|11191.1|11188.3|11189.6|11186.8|29
1654148270000|2022-06-02 05:37:50|11190.3|11187.5|11189.6|11186.8|11191.6|11188.8|11189.6|11185.7|12
1654148280000|2022-06-02 05:38:00|11189.9|11185.9|11191.6|11188.8|11191.8|11189|11188.8|11185.9|7
1654148290000|2022-06-02 05:38:10|11192.4|11188.4|11193.3|11190.5|11195.7|11192.8|11191.1|11188.3|19
1654148300000|2022-06-02 05:38:20|11192.6|11189.8|11189.3|11186.5|11192.9|11189.8|11189.3|11185.7|7
1654148310000|2022-06-02 05:38:30|11189.6|11186.8|11190.1|11187.3|11191.6|11188.8|11189.6|11186.8|9
1654148320000|2022-06-02 05:38:40|11190.6|11187.8|11191.6|11188.8|11192.7|11189.8|11190.6|11187.7|7
1654148330000|2022-06-02 05:38:50|11191.1|11188.3|11190.6|11187.8|11191.7|11188.5|11189.6|11186.7|4
1654148340000|2022-06-02 05:39:00|11190.8|11188|11191.6|11188.8|11192.7|11189.8|11188.6|11185.7|16
1654148350000|2022-06-02 05:39:10|11192.1|11189.3|11191.6|11188.8|11194.6|11191.8|11190.6|11187.8|70
1654148360000|2022-06-02 05:39:20|11193.6|11190.8|11194.6|11191.8|11194.6|11191.8|11192|11189.2|6
1654148370000|2022-06-02 05:39:30|11194|11191.2|11197.6|11194.8|11197.8|11195|11193.6|11190.8|12
1654148380000|2022-06-02 05:39:40|11198.1|11195.3|11196.6|11193.8|11198.1|11195.3|11196.6|11193.8|2
1654148390000|2022-06-02 05:39:50|11197.1|11194.3|11200.6|11197.8|11200.6|11197.8|11197.1|11194.3|13
1654148400000|2022-06-02 05:40:00|11201.1|11198.3|11203.9|11199.9|11204.1|11201.3|11200.6|11197.4|26
1654148410000|2022-06-02 05:40:10|11202.6|11199.8|11203.6|11199.6|11204.1|11201.3|11201.3|11198.5|11
1654148420000|2022-06-02 05:40:20|11202.8|11200|11209.5|11206.7|11209.5|11206.7|11202.5|11199.4|59
1654148430000|2022-06-02 05:40:30|11209.9|11205.9|11209.5|11206.7|11215.1|11212.3|11208.5|11205.7|70
1654148440000|2022-06-02 05:40:40|11209|11206.2|11211.8|11209|11212.9|11209.7|11208.5|11205.7|14
1654148450000|2022-06-02 05:40:50|11212|11209.2|11211.5|11208.7|11212|11209.2|11209.5|11206.7|20
1654148460000|2022-06-02 05:41:00|11210.8|11208|11211.8|11209|11212.9|11209.7|11210.3|11207.5|8
1654148470000|2022-06-02 05:41:10|11212.6|11208.6|11213.5|11210.7|11214|11211.2|11211.8|11208.6|12
1654148480000|2022-06-02 05:41:20|11214|11211.2|11209|11206.2|11214|11211.2|11209|11206.2|14
1654148490000|2022-06-02 05:41:30|11208.8|11206|11209.8|11207|11210.5|11207.7|11207.5|11204.7|15
1654148500000|2022-06-02 05:41:40|11210|11207.2|11209|11206.2|11211.9|11208.7|11208.5|11205.7|7
1654148510000|2022-06-02 05:41:50|11209.3|11206.5|11210|11207.2|11212.5|11209.7|11209.3|11206.4|13
1654148520000|2022-06-02 05:42:00|11211|11208.2|11207.3|11204.5|11211.9|11208.2|11207.3|11203.6|8
1654148530000|2022-06-02 05:42:10|11207.5|11204.7|11210.5|11207.7|11211.6|11208|11207.3|11203.6|6
1654148540000|2022-06-02 05:42:20|11210.3|11207.5|11212.5|11209.7|11212.9|11209.7|11209.5|11206.7|8
1654148550000|2022-06-02 05:42:30|11212.9|11208.9|11211|11208.2|11213|11210.2|11211|11208.1|8
1654148560000|2022-06-02 05:42:40|11210.8|11208|11211.5|11208.7|11212.6|11209.7|11210.5|11207.4|3
1654148570000|2022-06-02 05:42:50|11212.3|11209.5|11215.5|11212.7|11215.5|11212.7|11210.5|11207.7|11
1654148580000|2022-06-02 05:43:00|11214.5|11211.7|11214.5|11211.7|11216.9|11213.7|11213.8|11211|17
1654148590000|2022-06-02 05:43:10|11214.9|11210.9|11213|11210.2|11214.9|11210.9|11213|11209.9|4
1654148600000|2022-06-02 05:43:20|11212.8|11210|11212.8|11210|11213.9|11210.7|11212.8|11209.9|3
1654148610000|2022-06-02 05:43:30|11213|11210.2|11213|11210.2|11214.1|11211.2|11212|11209.2|12
1654148620000|2022-06-02 05:43:40|11212.5|11209.7|11211.5|11208.7|11212.8|11210|11210.5|11207.7|32
1654148630000|2022-06-02 05:43:50|11211.3|11208.5|11214.3|11211.5|11214.3|11211.5|11211.3|11208.5|16
1654148640000|2022-06-02 05:44:00|11214.5|11211.7|11215.3|11212.5|11215.8|11213|11213.8|11211|11
1654148650000|2022-06-02 05:44:10|11215.5|11212.7|11215.5|11212.7|11218.5|11215.7|11214.5|11211.6|41
1654148660000|2022-06-02 05:44:20|11216.3|11213.5|11218|11215.2|11221.1|11218.2|11215.8|11213|66
1654148670000|2022-06-02 05:44:30|11218.5|11215.7|11217|11214.2|11221.5|11218.7|11217|11214.1|25
1654148680000|2022-06-02 05:44:40|11216.5|11213.7|11219|11216.2|11220.1|11216.2|11216|11212.4|10
1654148690000|2022-06-02 05:44:50|11218.9|11214.9|11220.8|11218|11221|11218.2|11217|11214.2|19
1654148700000|2022-06-02 05:45:00|11220.5|11217.7|11217.5|11214.7|11222|11219.2|11217.5|11214.7|49
1654148710000|2022-06-02 05:45:10|11218|11215.2|11218|11215.2|11218.1|11215.2|11215|11212.2|18
1654148720000|2022-06-02 05:45:20|11218.1|11214.1|11219.5|11216.7|11219.8|11217|11217.3|11214.1|20
1654148730000|2022-06-02 05:45:30|11219.9|11215.9|11219.5|11216.7|11220.3|11217.5|11217.3|11213.8|9
1654148740000|2022-06-02 05:45:40|11218.3|11215.5|11220.2|11217.4|11220.2|11217.4|11218.3|11215.5|11
1654148750000|2022-06-02 05:45:50|11219.3|11216.5|11215.5|11212.7|11220.1|11216.5|11215|11212.2|12
1654148760000|2022-06-02 05:46:00|11215.8|11213|11216.3|11213.5|11218.8|11215.9|11215.3|11212.5|12
1654148770000|2022-06-02 05:46:10|11217.8|11215|11218.3|11215.5|11219.4|11216.5|11217.4|11213.4|6
1654148780000|2022-06-02 05:46:20|11218.8|11216|11220.3|11217.5|11220.8|11217.5|11218.5|11215.7|15
1654148790000|2022-06-02 05:46:30|11220.5|11217.7|11223.3|11220.5|11226.3|11223.5|11220.3|11217.5|26
1654148800000|2022-06-02 05:46:40|11223.8|11221|11223.3|11220.5|11225.6|11222.5|11223.3|11220.5|5
1654148810000|2022-06-02 05:46:50|11223.2|11220.4|11223|11220.2|11225.2|11222.4|11223|11220.2|10
1654148820000|2022-06-02 05:47:00|11222.7|11219.9|11218.5|11215.7|11224.8|11221.7|11218.2|11215.4|18
1654148830000|2022-06-02 05:47:10|11218.7|11215.9|11219.2|11216.4|11219.7|11216.9|11218.7|11215.9|5
1654148840000|2022-06-02 05:47:20|11219.5|11216.7|11218.3|11214.3|11221.8|11218.9|11214.5|11211.7|63
1654148850000|2022-06-02 05:47:30|11217.8|11213.8|11217.2|11214.4|11218.3|11214.9|11216.5|11213.3|0
1654148860000|2022-06-02 05:47:40|11216.2|11213.4|11221.3|11217.3|11221.3|11217.7|11216.2|11213.3|8
1654148870000|2022-06-02 05:47:50|11220.2|11217.4|11219.2|11216.4|11220.2|11217.4|11218.2|11215.4|9
1654148880000|2022-06-02 05:48:00|11219.5|11216.7|11219.2|11216.4|11220.2|11217.4|11219.2|11216.4|10
1654148890000|2022-06-02 05:48:10|11219.6|11215.6|11221.5|11218.7|11222.3|11219.4|11218.2|11214.6|27
1654148900000|2022-06-02 05:48:20|11221.8|11217.8|11220.5|11217.7|11221.8|11218.4|11220.2|11217.4|3
1654148910000|2022-06-02 05:48:30|11221.5|11218.7|11230.2|11227.4|11231|11228.2|11221.5|11218.7|97
1654148920000|2022-06-02 05:48:40|11230|11227.2|11228.2|11225.4|11230.7|11227.9|11226.5|11223.7|18
1654148930000|2022-06-02 05:48:50|11228|11225.2|11224.2|11221.4|11228|11225.2|11224|11220.6|7
1654148940000|2022-06-02 05:49:00|11224.5|11221.7|11224.2|11221.4|11224.7|11221.9|11222.2|11219.4|16
1654148950000|2022-06-02 05:49:10|11224.5|11221.7|11224.5|11221.7|11224.5|11221.7|11223.7|11220.9|5
1654148960000|2022-06-02 05:49:20|11224.2|11221.4|11225.5|11222.7|11225.8|11222.9|11223.7|11220.9|4
1654148970000|2022-06-02 05:49:30|11225.7|11222.9|11225.5|11222.7|11225.7|11222.9|11224|11221.2|3
1654148980000|2022-06-02 05:49:40|11225.7|11222.9|11225.5|11222.7|11225.7|11222.9|11225.5|11222.7|3
1654148990000|2022-06-02 05:49:50|11226.5|11223.7|11225.5|11222.7|11226.5|11223.7|11222.2|11219.4|27
1654149000000|2022-06-02 05:50:00|11225.7|11222.9|11229.5|11226.7|11231.7|11228.9|11225.2|11222.4|27
1654149010000|2022-06-02 05:50:10|11230.3|11226.3|11227.5|11224.7|11230.5|11227.7|11225.5|11222.6|12
1654149020000|2022-06-02 05:50:20|11228.3|11224.3|11223.5|11220.7|11229|11226.2|11223.5|11220.7|10
1654149030000|2022-06-02 05:50:30|11224|11221.2|11226.6|11222.6|11226.6|11223.7|11223.7|11220.3|12
1654149040000|2022-06-02 05:50:40|11227.1|11223.1|11226.8|11222.8|11227.5|11224.7|11225.2|11222.4|22
1654149050000|2022-06-02 05:50:50|11226.5|11223.7|11225.7|11222.9|11227.5|11224.7|11225.2|11222.4|19
1654149060000|2022-06-02 05:51:00|11226.8|11222.8|11229|11226.2|11230|11227.2|11225.7|11222.8|6
1654149070000|2022-06-02 05:51:10|11228|11225.2|11232.5|11229.7|11232.7|11229.9|11227|11224.2|21
1654149080000|2022-06-02 05:51:20|11232.2|11229.4|11232.7|11229.9|11234|11231.2|11230.5|11227.7|20
1654149090000|2022-06-02 05:51:30|11233|11230.2|11235.5|11232.7|11236.5|11233.7|11233|11229.8|42
1654149100000|2022-06-02 05:51:40|11238.8|11230.8|11234.7|11231.9|11238.8|11234.9|11233.7|11230.8|22
1654149110000|2022-06-02 05:51:50|11235|11232.2|11234.7|11231.9|11235.2|11232.4|11233.7|11230.8|11
1654149120000|2022-06-02 05:52:00|11234.2|11231.4|11234.1|11230.1|11235.7|11232.9|11230|11227.2|16
1654149130000|2022-06-02 05:52:10|11234|11231.2|11237.2|11234.4|11239.3|11236.2|11234|11231.1|25
1654149140000|2022-06-02 05:52:20|11237|11234.2|11238|11235.2|11238.5|11235.7|11236.2|11233.4|20
1654149150000|2022-06-02 05:52:30|11238.5|11235.7|11238|11235.2|11240|11237.2|11237.5|11234.7|22
1654149160000|2022-06-02 05:52:40|11237.5|11234.7|11238.2|11235.4|11240.1|11236.4|11237|11234.2|17
1654149170000|2022-06-02 05:52:50|11239|11236.2|11240|11237.2|11240.7|11237.9|11235|11232.2|19
1654149180000|2022-06-02 05:53:00|11240.5|11237.7|11240.2|11237.4|11241.3|11238.2|11239|11235.6|26
1654149190000|2022-06-02 05:53:10|11239.4|11236.6|11236.7|11233.9|11239.4|11236.6|11235.9|11233.1|21
1654149200000|2022-06-02 05:53:20|11236.4|11233.6|11238.2|11235.4|11238.5|11235.4|11233.4|11230.5|32
1654149210000|2022-06-02 05:53:30|11238.4|11235.6|11234.4|11231.6|11239.5|11236.6|11233.4|11230.3|39
1654149220000|2022-06-02 05:53:40|11234.7|11231.9|11233.2|11230.4|11234.7|11231.9|11233.2|11230.4|23
1654149230000|2022-06-02 05:53:50|11233.4|11230.6|11238.4|11235.6|11238.5|11235.6|11233.4|11230.6|19
1654149240000|2022-06-02 05:54:00|11238.2|11235.4|11239.7|11236.9|11240.9|11238.1|11237.7|11234.5|23
1654149250000|2022-06-02 05:54:10|11240|11236|11249.4|11246.6|11249.8|11246.9|11238.9|11235.5|45
1654149260000|2022-06-02 05:54:20|11249.7|11246.9|11249.9|11247.1|11254.5|11250.4|11248.2|11245.4|48
1654149270000|2022-06-02 05:54:30|11250.4|11247.6|11251.4|11248.6|11253.5|11250.1|11250.4|11247.3|19
1654149280000|2022-06-02 05:54:40|11251.9|11249.1|11245.2|11242.4|11252.8|11249.6|11243.9|11241.1|58
1654149290000|2022-06-02 05:54:50|11244.9|11242.1|11245.9|11243.1|11246.3|11243.1|11244.4|11241.6|26
1654149300000|2022-06-02 05:55:00|11245.4|11242.6|11245.8|11241.8|11248.5|11245.6|11243.9|11241.1|43
1654149310000|2022-06-02 05:55:10|11244.5|11240.5|11242.9|11240.1|11244.9|11242.1|11241.9|11239.1|24
1654149320000|2022-06-02 05:55:20|11242.7|11239.9|11242.9|11240.1|11247|11243.4|11241.9|11238.8|23
1654149330000|2022-06-02 05:55:30|11243.2|11240.4|11243.3|11239.3|11244|11240.4|11240.9|11237.8|13
1654149340000|2022-06-02 05:55:40|11241.9|11239.1|11241.9|11239.1|11245.3|11241.1|11240.9|11237.3|9
1654149350000|2022-06-02 05:55:50|11241.4|11238.6|11239.9|11237.1|11242.8|11238.6|11239.9|11234.8|13
1654149360000|2022-06-02 05:56:00|11240.3|11236.3|11233.9|11231.1|11240.8|11236.4|11233.2|11230.3|29
1654149370000|2022-06-02 05:56:10|11235|11231|11237.9|11235.1|11237.9|11235.1|11234.7|11231|3
1654149380000|2022-06-02 05:56:20|11238.8|11234.8|11237.4|11234.6|11238.9|11236.1|11236.9|11234.1|6
1654149390000|2022-06-02 05:56:30|11237.7|11234.9|11236.9|11234.1|11239.3|11236.1|11235.9|11233.1|7
1654149400000|2022-06-02 05:56:40|11236.7|11233.9|11235.9|11233.1|11237.4|11234.6|11235.9|11232|2
1654149410000|2022-06-02 05:56:50|11236.3|11232.3|11235|11231|11236.3|11233.1|11233.9|11230.5|2
1654149420000|2022-06-02 05:57:00|11236|11232|11234.7|11231.9|11236.3|11232.1|11233.7|11228.3|19
1654149430000|2022-06-02 05:57:10|11235.2|11232.4|11231.4|11228.6|11235.4|11232.6|11231.4|11228.6|17
1654149440000|2022-06-02 05:57:20|11231.7|11228.9|11230.9|11228.1|11232.8|11229.6|11229.4|11226.5|6
1654149450000|2022-06-02 05:57:30|11230.5|11226.5|11236.2|11233.4|11236.4|11233.6|11230.4|11226.5|23
1654149460000|2022-06-02 05:57:40|11235.4|11232.6|11235.4|11232.6|11236.4|11233.6|11234.4|11231.3|7
1654149470000|2022-06-02 05:57:50|11235.8|11231.8|11235.8|11231.8|11235.8|11232.6|11234.4|11230.8|3
1654149480000|2022-06-02 05:58:00|11235.5|11231.5|11236.4|11233.6|11237.4|11234.6|11234.7|11231.5|9
1654149490000|2022-06-02 05:58:10|11237.8|11233.8|11236.4|11233.6|11237.8|11234.6|11236.4|11233.5|3
1654149500000|2022-06-02 05:58:20|11236.2|11233.4|11240.4|11237.6|11240.5|11237.6|11236.2|11233.4|7
1654149510000|2022-06-02 05:58:30|11239.9|11237.1|11240.9|11238.1|11241.2|11238.4|11239.4|11236.3|3
1654149520000|2022-06-02 05:58:40|11240.7|11237.9|11239.4|11236.6|11240.9|11238.1|11238.9|11235.5|7
1654149530000|2022-06-02 05:58:50|11238.7|11235.9|11237.8|11233.8|11238.8|11235.9|11237.2|11233.8|2
1654149540000|2022-06-02 05:59:00|11238.4|11235.6|11241.7|11238.9|11242.5|11239.4|11236.7|11233.5|16
1654149550000|2022-06-02 05:59:10|11241.4|11238.6|11237.4|11234.6|11242.5|11239.1|11237.4|11234.5|5
1654149560000|2022-06-02 05:59:20|11238.3|11234.3|11235.4|11232.6|11238.9|11236.1|11235.4|11232.6|3
1654149570000|2022-06-02 05:59:30|11234.9|11232.1|11233.9|11231.1|11236.5|11232.6|11233.7|11230.8|9
1654149580000|2022-06-02 05:59:40|11233.7|11230.9|11233.4|11230.6|11233.7|11230.9|11231.4|11228.3|30
1654149590000|2022-06-02 05:59:50|11232.9|11230.1|11233.4|11230.6|11233.9|11231.1|11232.2|11229.4|8
1654149600000|2022-06-02 06:00:00|11233.7|11230.9|11232.4|11229.6|11236|11231.4|11231.9|11228|24
1654149610000|2022-06-02 06:00:10|11232.1|11229.3|11234.2|11231.4|11234.3|11231.4|11232.1|11229.3|6
1654149620000|2022-06-02 06:00:20|11234.7|11231.9|11236.4|11233.6|11237.3|11233.6|11232.9|11230|8
1654149630000|2022-06-02 06:00:30|11237.5|11233.5|11237.5|11233.5|11243|11239|11236.4|11232.7|16
1654149640000|2022-06-02 06:00:40|11237.7|11233.7|11235.4|11232.6|11237.7|11234.6|11234.4|11229.5|8
1654149650000|2022-06-02 06:00:50|11236.3|11232.3|11233.4|11230.6|11236.3|11232.9|11232.4|11229.3|4
1654149660000|2022-06-02 06:01:00|11233.7|11229.7|11232.4|11229.6|11236.5|11233.6|11231.4|11227.5|13
1654149670000|2022-06-02 06:01:10|11232.9|11230.1|11230.3|11226.3|11233.4|11230.6|11229.1|11226.3|17
1654149680000|2022-06-02 06:01:20|11229.4|11226.6|11233.4|11230.6|11236.4|11233.6|11229.4|11226.2|38
1654149690000|2022-06-02 06:01:30|11234.1|11231.3|11228.1|11225.3|11234.2|11231.3|11227.6|11224.8|41
1654149700000|2022-06-02 06:01:40|11228.4|11225.6|11228.1|11225.3|11228.7|11225.8|11227.6|11224.7|7
1654149710000|2022-06-02 06:01:50|11227.6|11224.8|11225.9|11223.1|11227.6|11224.8|11223.6|11220.8|26
1654149720000|2022-06-02 06:02:00|11226.1|11223.3|11225.4|11222.6|11229.2|11226.1|11225.4|11222.6|19
1654149730000|2022-06-02 06:02:10|11225.6|11222.8|11224.9|11222.1|11226.1|11223.3|11223.4|11220.6|18
1654149740000|2022-06-02 06:02:20|11226|11222|11223.9|11221.1|11226|11222.8|11223.9|11221.1|5
1654149750000|2022-06-02 06:02:30|11224.7|11220.7|11222.9|11220.1|11225|11221.3|11222.9|11220|4
1654149760000|2022-06-02 06:02:40|11223.1|11220.3|11224.1|11221.3|11224.2|11221.3|11222.6|11219|13
1654149770000|2022-06-02 06:02:50|11225|11221|11230.7|11226.7|11230.7|11227.8|11224.6|11221|14
1654149780000|2022-06-02 06:03:00|11230.5|11226.5|11233.4|11230.6|11236.2|11231.6|11230.4|11226.5|20
1654149790000|2022-06-02 06:03:10|11233.5|11229.5|11232.4|11229.6|11233.7|11230.6|11232.4|11229.2|5
1654149800000|2022-06-02 06:03:20|11231.9|11229.1|11233.7|11229.7|11235.4|11232.6|11231.9|11229.1|18
1654149810000|2022-06-02 06:03:30|11233.4|11230.6|11233.4|11230.6|11234.7|11230.8|11233.4|11229.7|6
1654149820000|2022-06-02 06:03:40|11233.7|11229.7|11231.4|11228.6|11233.7|11230.8|11230.4|11227|10
1654149830000|2022-06-02 06:03:50|11231.1|11228.3|11227.6|11224.8|11231.5|11228.6|11227.4|11224.6|11
1654149840000|2022-06-02 06:04:00|11227.1|11224.3|11225.9|11223.1|11228|11224.8|11224.9|11222|12
1654149850000|2022-06-02 06:04:10|11226.1|11223.3|11225.6|11222.8|11226.7|11223.6|11225.6|11222.7|13
1654149860000|2022-06-02 06:04:20|11226.1|11223.3|11225.9|11223.1|11227.1|11224.3|11225.4|11222.6|3
1654149870000|2022-06-02 06:04:30|11225.4|11222.6|11223.6|11220.8|11226.4|11223.6|11221.9|11219.1|13
1654149880000|2022-06-02 06:04:40|11224.1|11221.3|11224.6|11221.8|11225|11221.8|11223.9|11221|8
1654149890000|2022-06-02 06:04:50|11225|11221|11223.1|11220.3|11225|11221.8|11222.4|11219.6|11
1654149900000|2022-06-02 06:05:00|11222.9|11220.1|11224.9|11222.1|11226.4|11223.6|11221.9|11219.1|10
1654149910000|2022-06-02 06:05:10|11225.2|11221.2|11225.6|11222.8|11225.7|11222.8|11223.9|11221|1
1654149920000|2022-06-02 06:05:20|11225.4|11222.6|11214.9|11212.1|11226.7|11222.6|11214.6|11211|49
1654149930000|2022-06-02 06:05:30|11215.1|11212.3|11213.9|11211.1|11216.2|11213.3|11213.9|11211|19
1654149940000|2022-06-02 06:05:40|11214.1|11211.3|11218.9|11216.1|11219|11216.1|11214.1|11211.3|14
1654149950000|2022-06-02 06:05:50|11218.1|11215.3|11214.9|11212.1|11222.6|11219.8|11214.9|11212|21
1654149960000|2022-06-02 06:06:00|11214.4|11211.6|11214|11210|11214.9|11212.1|11212.9|11210|16
1654149970000|2022-06-02 06:06:10|11213.6|11210.8|11213.9|11211.1|11215|11212.1|11212.9|11210|17
1654149980000|2022-06-02 06:06:20|11213.4|11210.6|11209.9|11207.1|11215.7|11212.1|11209.9|11207|28
1654149990000|2022-06-02 06:06:30|11210.7|11206.7|11212.6|11209.8|11214.4|11211.6|11208.9|11206.1|31
1654150000000|2022-06-02 06:06:40|11212.7|11208.7|11210|11206|11212.7|11208.8|11208.6|11205|7
1654150010000|2022-06-02 06:06:50|11208.9|11206.1|11208.6|11205.8|11209.2|11206.1|11207.9|11205|5
1654150020000|2022-06-02 06:07:00|11209|11205|11208.6|11205.8|11210.1|11207.3|11204.8|11201.4|78
1654150030000|2022-06-02 06:07:10|11209.5|11205.5|11205.9|11203.1|11211.1|11208.3|11205.9|11202.7|27
1654150040000|2022-06-02 06:07:20|11206.7|11202.7|11207.9|11205.1|11208.7|11205.1|11206.1|11202.7|2
1654150050000|2022-06-02 06:07:30|11208.1|11205.3|11206.9|11204.1|11208.4|11205.6|11206.9|11204.1|6
1654150060000|2022-06-02 06:07:40|11207.1|11204.3|11208.1|11205.3|11208.9|11206.1|11206.9|11203.7|7
1654150070000|2022-06-02 06:07:50|11208.6|11205.8|11209.9|11207.1|11211.5|11208.6|11208.6|11205.8|12
1654150080000|2022-06-02 06:08:00|11210.1|11207.3|11211.4|11208.6|11211.4|11208.6|11209.1|11206.3|4
1654150090000|2022-06-02 06:08:10|11211.1|11208.3|11210.6|11207.8|11211.1|11208.3|11209.3|11206.5|11
1654150100000|2022-06-02 06:08:20|11212.6|11209.8|11209.8|11207|11215.4|11212.6|11209.8|11206.7|18
1654150110000|2022-06-02 06:08:30|11210.1|11207.3|11209.1|11206.3|11211.1|11208.3|11207.8|11205|8
1654150120000|2022-06-02 06:08:40|11208.6|11205.8|11209.8|11207|11212.9|11209.8|11208.6|11205.8|10
1654150130000|2022-06-02 06:08:50|11209.4|11206.6|11210.4|11207.6|11210.4|11207.6|11208.8|11205.7|1
1654150140000|2022-06-02 06:09:00|11211.1|11208.3|11210.9|11208.1|11213.6|11210.8|11209.6|11206.8|8
1654150150000|2022-06-02 06:09:10|11211.1|11208.3|11212.4|11209.6|11212.4|11209.6|11211.1|11208.3|3
1654150160000|2022-06-02 06:09:20|11212.3|11209.5|11209.9|11205.9|11212.3|11209.5|11208.6|11205.7|9
1654150170000|2022-06-02 06:09:30|11209.7|11205.7|11209.7|11205.7|11210.3|11207.5|11208.6|11205.7|3
1654150180000|2022-06-02 06:09:40|11209.3|11206.5|11210.3|11207.5|11212.7|11209.5|11208.9|11205.4|19
1654150190000|2022-06-02 06:09:50|11210.6|11207.8|11211.3|11208.5|11211.3|11208.5|11210.3|11207.5|3
1654150200000|2022-06-02 06:10:00|11210.3|11207.5|11215.8|11213|11218.8|11216|11210.3|11207.5|34
1654150210000|2022-06-02 06:10:10|11215.3|11212.5|11215.3|11212.5|11216.3|11213.5|11214.3|11211.5|16
1654150220000|2022-06-02 06:10:20|11216.7|11212.7|11221.3|11218.5|11222.4|11219.5|11216.3|11212.7|43
1654150230000|2022-06-02 06:10:30|11220.8|11218|11215.3|11212.5|11220.8|11218|11214.8|11212|19
1654150240000|2022-06-02 06:10:40|11216.1|11213.3|11214.3|11211.5|11217.4|11214.5|11213.8|11211|13
1654150250000|2022-06-02 06:10:50|11214.1|11211.3|11211.3|11208.5|11214.1|11211.3|11211.3|11208.5|10
1654150260000|2022-06-02 06:11:00|11211.1|11208.3|11210.3|11207.5|11211.4|11208.5|11209.8|11207|3
1654150270000|2022-06-02 06:11:10|11209.6|11206.8|11208.8|11206|11209.6|11206.8|11204.8|11202|20
1654150280000|2022-06-02 06:11:20|11208.6|11205.8|11195.8|11193|11208.8|11206|11194.6|11191.8|73
1654150290000|2022-06-02 06:11:30|11196.8|11194|11200.6|11197.8|11200.6|11197.8|11194.6|11191.8|27
1654150300000|2022-06-02 06:11:40|11200.9|11196.9|11196.8|11194|11200.9|11197.8|11196.3|11193.5|10
1654150310000|2022-06-02 06:11:50|11197.2|11193.2|11199.1|11196.3|11199.1|11196.3|11196.2|11192.2|14
1654150320000|2022-06-02 06:12:00|11198.8|11196|11200.8|11198|11201.8|11199|11198.8|11195.7|16
1654150330000|2022-06-02 06:12:10|11201.7|11197.7|11201.8|11199|11203.8|11201|11201.3|11197.7|16
1654150340000|2022-06-02 06:12:20|11202.1|11199.3|11199.8|11197|11203.3|11200.5|11199.8|11196.7|20
1654150350000|2022-06-02 06:12:30|11200.3|11197.5|11201.3|11198.5|11201.8|11199|11199.8|11196.7|24
1654150360000|2022-06-02 06:12:40|11200.8|11198|11202.6|11199.8|11202.6|11199.8|11200.8|11198|12
1654150370000|2022-06-02 06:12:50|11201.8|11199|11200.8|11198|11202.1|11199.3|11199.8|11196.7|14
1654150380000|2022-06-02 06:13:00|11200.3|11197.5|11191.8|11189|11201.4|11198|11191.8|11188.2|50
1654150390000|2022-06-02 06:13:10|11192.3|11189.5|11194.8|11192|11195.4|11192|11192.3|11189.5|18
1654150400000|2022-06-02 06:13:20|11194.6|11191.8|11194.3|11191.5|11194.6|11191.8|11194.3|11191.5|1
1654150410000|2022-06-02 06:13:30|11195.6|11192.8|11191.8|11189|11197.3|11194.5|11191.8|11189|27
1654150420000|2022-06-02 06:13:40|11192.1|11189.3|11188.8|11186|11192.1|11189.3|11187.8|11184.7|19
1654150430000|2022-06-02 06:13:50|11188.3|11185.5|11187.8|11185|11189.1|11186.3|11185.3|11182.5|34
1654150440000|2022-06-02 06:14:00|11188.1|11185.3|11185.6|11182.8|11189.7|11186.8|11180.3|11177.5|120
1654150450000|2022-06-02 06:14:10|11185.8|11183|11186.8|11184|11187.9|11185|11184.8|11182|44
1654150460000|2022-06-02 06:14:20|11186.3|11183.5|11185.6|11182.8|11186.3|11183.5|11183.8|11180.9|21
1654150470000|2022-06-02 06:14:30|11185.1|11182.3|11184.8|11182|11185.9|11183|11182.3|11179.5|87
1654150480000|2022-06-02 06:14:40|11185.3|11182.5|11178.3|11175.5|11185.8|11183|11175.8|11173|84
1654150490000|2022-06-02 06:14:50|11177.8|11175|11181.8|11179|11183.3|11180.5|11177.8|11175|78
1654150500000|2022-06-02 06:15:00|11181.5|11178.7|11178.8|11176|11181.5|11178.7|11173.5|11170.7|88
1654150510000|2022-06-02 06:15:10|11179.3|11176.5|11181.3|11178.5|11181.8|11179|11178.3|11175.4|46
1654150520000|2022-06-02 06:15:20|11181.8|11179|11184.8|11182|11185|11182.2|11181.3|11178.5|29
1654150530000|2022-06-02 06:15:30|11185.1|11182.3|11188.8|11186|11190.8|11188|11184.8|11182|20
1654150540000|2022-06-02 06:15:40|11188.6|11185.8|11188.8|11186|11190.8|11188|11185.3|11182.5|74
1654150550000|2022-06-02 06:15:50|11188.6|11185.8|11186.8|11184|11188.8|11186|11185.8|11183|89
1654150560000|2022-06-02 06:16:00|11188.3|11185.5|11190.8|11188|11191.3|11188.5|11187.8|11185|7
1654150570000|2022-06-02 06:16:10|11191|11188.2|11194.8|11192|11194.8|11192|11191|11187.9|35
1654150580000|2022-06-02 06:16:20|11194.3|11191.5|11190.3|11187.5|11194.8|11192|11189.8|11187|8
1654150590000|2022-06-02 06:16:30|11190.8|11188|11187.3|11184.5|11194.2|11189|11187.1|11184.3|52
1654150600000|2022-06-02 06:16:40|11186.8|11184|11191.3|11188.5|11191.8|11189|11185.3|11182.5|62
1654150610000|2022-06-02 06:16:50|11191.8|11189|11187.3|11184.5|11193.7|11189.3|11187.3|11184.5|12
1654150620000|2022-06-02 06:17:00|11187.1|11184.3|11186.3|11183.5|11187.2|11184.3|11185.3|11182.5|43
1654150630000|2022-06-02 06:17:10|11185.5|11182.7|11185.3|11182.5|11185.6|11182.8|11183.3|11180.5|76
1654150640000|2022-06-02 06:17:20|11185|11182.2|11182.8|11180|11185.5|11182.7|11182.3|11179.5|49
1654150650000|2022-06-02 06:17:30|11182.3|11179.5|11176.8|11174|11183.3|11180.5|11175.8|11172.4|46
1654150660000|2022-06-02 06:17:40|11176.5|11173.7|11174.8|11172|11176.5|11173.7|11171.5|11168.7|36
1654150670000|2022-06-02 06:17:50|11175|11172.2|11177.3|11174.5|11178.8|11176|11175|11172.2|28
1654150680000|2022-06-02 06:18:00|11177.8|11175|11176.3|11173.5|11178|11175.2|11176.3|11173.5|13
1654150690000|2022-06-02 06:18:10|11176.8|11174|11179.5|11176.7|11180.3|11177.5|11176.8|11174|23
1654150700000|2022-06-02 06:18:20|11179.3|11176.5|11178.8|11176|11180.3|11177.5|11177.3|11174.5|46
1654150710000|2022-06-02 06:18:30|11179.5|11176.7|11178.3|11175.5|11181|11178.2|11177.8|11174.6|25
1654150720000|2022-06-02 06:18:40|11177.8|11175|11177.8|11175|11180.4|11177.5|11177.3|11174.5|36
1654150730000|2022-06-02 06:18:50|11177.5|11174.7|11174.8|11172|11177.5|11174.7|11174.8|11172|28
1654150740000|2022-06-02 06:19:00|11175.3|11172.5|11178.8|11176|11178.8|11176|11174.8|11172|64
1654150750000|2022-06-02 06:19:10|11178.5|11175.7|11179.3|11176.5|11179.3|11176.5|11177.3|11174.5|24
1654150760000|2022-06-02 06:19:20|11180|11177.2|11179.8|11177|11182.8|11180|11179.8|11177|32
1654150770000|2022-06-02 06:19:30|11180|11177.2|11186.8|11184|11187|11184.2|11180|11177.2|24
1654150780000|2022-06-02 06:19:40|11186.5|11183.7|11187.8|11185|11188.9|11185.7|11185.3|11182.5|9
1654150790000|2022-06-02 06:19:50|11188.8|11186|11185.8|11183|11189.3|11186.5|11184.8|11182|28
1654150800000|2022-06-02 06:20:00|11186.3|11183.5|11186.8|11184|11187.3|11184.5|11185.8|11183|49
1654150810000|2022-06-02 06:20:10|11187.3|11184.5|11188.3|11185.5|11190|11187.2|11184|11180.6|96
1654150820000|2022-06-02 06:20:20|11189|11186.2|11191.5|11188.7|11194.3|11191.5|11189|11186.2|32
1654150830000|2022-06-02 06:20:30|11192.3|11189.5|11189.3|11186.5|11192.3|11189.5|11188.8|11186|39
1654150840000|2022-06-02 06:20:40|11189.8|11187|11183.5|11180.7|11191.3|11188.5|11181.3|11178.5|50
1654150850000|2022-06-02 06:20:50|11183.3|11180.5|11180.8|11178|11183.3|11180.5|11179.8|11176.1|6
1654150860000|2022-06-02 06:21:00|11179.3|11176.5|11182.8|11180|11184.3|11181.5|11178.8|11175.9|22
1654150870000|2022-06-02 06:21:10|11183.8|11181|11183.8|11181|11184.6|11181.7|11183.8|11180.6|9
1654150880000|2022-06-02 06:21:20|11184.3|11181.5|11186.8|11184|11189.6|11184.2|11184.3|11181.5|24
1654150890000|2022-06-02 06:21:30|11187.8|11185|11187.3|11184.5|11188.5|11185.7|11184.5|11181.7|21
1654150900000|2022-06-02 06:21:40|11187.5|11184.7|11187.8|11185|11188.5|11185.7|11187.5|11184.7|3
1654150910000|2022-06-02 06:21:50|11188|11185.2|11191.8|11189|11192.8|11190|11188|11185.2|12
1654150920000|2022-06-02 06:22:00|11192.3|11189.5|11194.8|11192|11194.8|11192|11191.8|11189|7
1654150930000|2022-06-02 06:22:10|11194.3|11191.5|11199.8|11197|11200.8|11198|11194.3|11191.5|82
1654150940000|2022-06-02 06:22:20|11198.8|11196|11199.3|11196.5|11200.5|11197.7|11198.8|11196|23
1654150950000|2022-06-02 06:22:30|11198.3|11195.5|11201.8|11199|11201.8|11199|11198.3|11195.5|12
1654150960000|2022-06-02 06:22:40|11199.3|11196.5|11200.3|11197.5|11201.3|11198.5|11199.3|11196.5|24
1654150970000|2022-06-02 06:22:50|11199.8|11197|11194.3|11191.5|11199.8|11197|11194.3|11191.5|36
1654150980000|2022-06-02 06:23:00|11194.5|11191.7|11197.3|11194.5|11197.3|11194.5|11193.8|11191|38
1654150990000|2022-06-02 06:23:10|11197|11194.2|11197.3|11194.5|11197.3|11194.5|11195.8|11192.6|30
1654151000000|2022-06-02 06:23:20|11197|11194.2|11196.8|11194|11197|11194.2|11196.8|11194|4
1654151010000|2022-06-02 06:23:30|11197.3|11194.5|11196.8|11194|11197.3|11194.5|11196.8|11194|7
1654151020000|2022-06-02 06:23:40|11197.1|11193.1|11191.3|11188.5|11197.1|11194|11190.8|11188|26
1654151030000|2022-06-02 06:23:50|11190.8|11188|11185.8|11183|11191.3|11188.5|11185.8|11183|28
1654151040000|2022-06-02 06:24:00|11186.8|11184|11189.3|11186.5|11189.5|11186.7|11184.5|11181.7|46
1654151050000|2022-06-02 06:24:10|11189|11186.2|11188|11185.2|11190.3|11187|11187.5|11184.7|25
1654151060000|2022-06-02 06:24:20|11187.7|11184.9|11194.8|11192|11195.3|11192.5|11187|11184.2|26
1654151070000|2022-06-02 06:24:30|11194.2|11191.4|11194.8|11192|11195.5|11192.7|11192.8|11190|9
1654151080000|2022-06-02 06:24:40|11195.2|11192.4|11200.6|11196.6|11200.9|11197.2|11195.2|11192.4|20
1654151090000|2022-06-02 06:24:50|11199.8|11197|11201.8|11199|11202.5|11199.7|11197.8|11195|31
1654151100000|2022-06-02 06:25:00|11201.4|11197.4|11200.8|11198|11201.9|11198.5|11199.2|11195.9|11
1654151110000|2022-06-02 06:25:10|11199.8|11197|11198.8|11196|11199.8|11197|11198.3|11195.5|7
1654151120000|2022-06-02 06:25:20|11198.7|11195.9|11198.2|11195.4|11198.7|11195.9|11197.2|11194.4|2
1654151130000|2022-06-02 06:25:30|11198.7|11195.9|11199.7|11196.9|11200.8|11197.7|11198.7|11195.9|2
1654151140000|2022-06-02 06:25:40|11200|11197.2|11200.7|11197.9|11200.7|11197.9|11200|11197.2|5
1654151150000|2022-06-02 06:25:50|11200.5|11197.7|11199.7|11196.9|11200.7|11197.9|11199.7|11196.9|5
1654151160000|2022-06-02 06:26:00|11200|11197.2|11195.7|11192.9|11200|11197.2|11195|11192.2|14
1654151170000|2022-06-02 06:26:10|11194.7|11191.9|11201.7|11198.9|11202.6|11199|11194.7|11191.8|25
1654151180000|2022-06-02 06:26:20|11200.7|11197.9|11201.7|11198.9|11203.9|11199.7|11200.7|11195.9|19
1654151190000|2022-06-02 06:26:30|11202|11199.2|11200.7|11197.9|11202.8|11199.2|11198.7|11195.6|17
1654151200000|2022-06-02 06:26:40|11200.8|11196.8|11199.7|11196.9|11201.2|11198.4|11199.7|11196.6|3
1654151210000|2022-06-02 06:26:50|11200.8|11196.8|11198.7|11195.9|11201.1|11197.9|11198.7|11195.9|4
1654151220000|2022-06-02 06:27:00|11199.2|11196.4|11197.7|11194.9|11200.1|11196.9|11196.7|11193.8|15
1654151230000|2022-06-02 06:27:10|11198.1|11194.1|11194.2|11191.4|11198.1|11194.2|11194.2|11191.4|18
1654151240000|2022-06-02 06:27:20|11194|11191.2|11192.7|11189.9|11194|11191.2|11192.7|11189.9|6
1654151250000|2022-06-02 06:27:30|||||||||1
1654151260000|2022-06-02 06:27:40|11192.2|11189.4|11193.7|11190.9|11193.7|11190.9|11191.7|11188.8|16
1654151270000|2022-06-02 06:27:50|11194.1|11190.1|11191.7|11188.9|11194.1|11190.7|11191.7|11188.8|2
1654151280000|2022-06-02 06:28:00|11192|11189.2|11192.2|11189.4|11193.2|11190.4|11191.7|11188.9|4
1654151290000|2022-06-02 06:28:10|11192.7|11189.9|11188.2|11185.4|11192.7|11189.9|11187.2|11184.3|37
1654151300000|2022-06-02 06:28:20|11188|11185.2|11187.7|11184.9|11188.7|11185.9|11187.2|11184.4|6
1654151310000|2022-06-02 06:28:30|11187|11184.2|11184.7|11181.9|11190.2|11187.4|11183.7|11180.9|24
1654151320000|2022-06-02 06:28:40|11185|11182.2|11187.2|11184.4|11188|11185.2|11184.7|11181.9|7
1654151330000|2022-06-02 06:28:50|11186.7|11183.9|11185.7|11182.9|11187|11184.2|11185.2|11182.4|12
1654151340000|2022-06-02 06:29:00|11186.2|11183.4|11189.7|11186.9|11190.7|11187.9|11186.2|11183.4|11
1654151350000|2022-06-02 06:29:10|11189.2|11186.4|11190.7|11187.9|11192.2|11189.4|11188.2|11185.4|13
1654151360000|2022-06-02 06:29:20|11191.7|11188.9|11193.7|11190.9|11194.2|11191.4|11191.2|11188.4|15
1654151370000|2022-06-02 06:29:30|11194|11191.2|11192.2|11189.4|11194.7|11191.9|11190.5|11187.7|8
1654151380000|2022-06-02 06:29:40|11192.5|11189.7|11195.5|11192.7|11198.1|11194.9|11192.5|11189.7|14
1654151390000|2022-06-02 06:29:50|11195.2|11192.4|11195.2|11192.4|11195.7|11192.9|11194.2|11191.4|1
1654151400000|2022-06-02 06:30:00|11195.5|11192.7|11190.7|11187.9|11195.7|11192.9|11189.7|11186.9|10
1654151410000|2022-06-02 06:30:10|11191.5|11188.7|11199.7|11196.9|11199.7|11196.9|11191.5|11188.7|10
1654151420000|2022-06-02 06:30:20|11198.7|11195.9|11197.7|11194.9|11200.2|11197.4|11197.5|11194.7|10
1654151430000|2022-06-02 06:30:30|11198.2|11195.4|11200.7|11197.9|11201|11198.2|11197.7|11194.9|3
1654151440000|2022-06-02 06:30:40|11201|11198.2|11198.7|11195.9|11201.8|11198.9|11197.2|11194.4|24
1654151450000|2022-06-02 06:30:50|11202.8|11194.8|11202.2|11199.4|11203.8|11200.9|11201.7|11194.8|35
1654151460000|2022-06-02 06:31:00|11202.7|11199.9|11201.2|11198.4|11202.7|11199.9|11200.7|11197.9|9
1654151470000|2022-06-02 06:31:10|11200.7|11197.9|11200.7|11197.9|11201.2|11198.4|11197.7|11194.9|8
1654151480000|2022-06-02 06:31:20|11201.2|11198.4|11202.7|11199.9|11205.3|11200.9|11201.2|11197.3|31
1654151490000|2022-06-02 06:31:30|11202.2|11199.4|11202.7|11199.9|11202.7|11199.9|11200.7|11197.9|16
1654151500000|2022-06-02 06:31:40|11203|11200.2|11204.7|11201.9|11205.7|11202.9|11202.7|11199.8|5
1654151510000|2022-06-02 06:31:50|11204|11201.2|11201|11198.2|11204|11201.2|11200.7|11197.6|11
1654151520000|2022-06-02 06:32:00|11200.7|11197.9|11206.5|11203.7|11207.2|11204.4|11200.7|11197.9|15
1654151530000|2022-06-02 06:32:10|11205.7|11202.9|11204.7|11201.9|11207.7|11204.9|11203.7|11200.9|22
1654151540000|2022-06-02 06:32:20|11205.5|11202.7|11207.7|11204.9|11208.7|11205.9|11205.5|11202.7|4
1654151550000|2022-06-02 06:32:30|11208.6|11204.6|11207.2|11204.4|11210.7|11207.9|11207|11204.2|17
1654151560000|2022-06-02 06:32:40|11208.5|11205.7|11206.2|11203.4|11210.7|11207.9|11205|11202.2|32
1654151570000|2022-06-02 06:32:50|11205.7|11202.9|11207.7|11204.9|11207.7|11204.9|11204.7|11201.6|15
1654151580000|2022-06-02 06:33:00|11206.7|11203.9|11209.2|11206.4|11211|11208.2|11205.7|11202.9|36
1654151590000|2022-06-02 06:33:10|11209.7|11206.9|11208.7|11205.9|11211.8|11208.2|11206.5|11203.7|22
1654151600000|2022-06-02 06:33:20|11208.5|11205.7|11205.7|11202.9|11209.7|11206.9|11204.7|11201.9|12
1654151610000|2022-06-02 06:33:30|11206.2|11203.4|11206.7|11203.9|11206.8|11203.9|11204.2|11201.4|4
1654151620000|2022-06-02 06:33:40|11207.2|11204.4|11208.7|11205.9|11208.8|11205.9|11205.2|11202.4|16
1654151630000|2022-06-02 06:33:50|11209|11206.2|11210.2|11207.4|11213.4|11210.6|11209|11206.2|40
1654151640000|2022-06-02 06:34:00|11211|11208.2|11210.7|11207.9|11213.8|11210.9|11209.9|11207|19
1654151650000|2022-06-02 06:34:10|11211.2|11208.4|11213.6|11209.6|11214.2|11211.4|11211.2|11208.4|9
1654151660000|2022-06-02 06:34:20|11212.7|11209.9|11214.7|11211.9|11214.7|11211.9|11211.2|11208.4|20
1654151670000|2022-06-02 06:34:30|11214.2|11211.4|11213.4|11210.6|11214.7|11211.9|11212.7|11209.9|3
1654151680000|2022-06-02 06:34:40|11213.7|11210.9|11212.7|11209.9|11213.7|11210.9|11212.7|11209.5|1
1654151690000|2022-06-02 06:34:50|11212.2|11209.4|11210.9|11208.1|11212.2|11209.4|11210.9|11208|6
1654151700000|2022-06-02 06:35:00|11210.7|11207.9|11212.9|11210.1|11214.7|11211.9|11210.7|11207.9|12
1654151710000|2022-06-02 06:35:10|11214.4|11211.6|11212.2|11209.4|11214.4|11211.6|11211.9|11209.1|13
1654151720000|2022-06-02 06:35:20|11211.9|11209.1|11212.9|11210.1|11212.9|11210.1|11211.9|11209.1|4
1654151730000|2022-06-02 06:35:30|11213.2|11210.4|11213.7|11210.9|11214.7|11211.9|11213.2|11210.4|3
1654151740000|2022-06-02 06:35:40|11214.2|11211.4|11214.2|11211.4|11214.2|11211.4|11212.7|11209.5|6
1654151750000|2022-06-02 06:35:50|11214.7|11211.9|11214.7|11211.9|11215.4|11212.6|11214.7|11211.9|8
1654151760000|2022-06-02 06:36:00|11215.9|11213.1|11214.9|11212.1|11217|11213.9|11214.7|11211.9|14
1654151770000|2022-06-02 06:36:10|11215.7|11212.9|11216.7|11213.9|11217.2|11214.4|11214.9|11212.1|6
1654151780000|2022-06-02 06:36:20|11217.5|11213.5|11218.2|11215.4|11218.8|11215.9|11216.7|11213.5|19
1654151790000|2022-06-02 06:36:30|11218.7|11215.9|11217.2|11214.4|11219|11215.9|11215.7|11212.9|11
1654151800000|2022-06-02 06:36:40|11216.9|11214.1|11215.7|11212.9|11216.9|11214.1|11215.2|11212.4|3
1654151810000|2022-06-02 06:36:50|11214.9|11212.1|11216.7|11213.9|11216.7|11213.9|11214.9|11212.1|6
1654151820000|2022-06-02 06:37:00|11217.2|11214.4|11220.7|11217.9|11220.7|11217.9|11217.2|11214.4|14
1654151830000|2022-06-02 06:37:10|11221.2|11218.4|11220.7|11217.9|11221.2|11218.4|11218.7|11215.9|11
1654151840000|2022-06-02 06:37:20|11221.2|11218.4|11217.2|11214.4|11221.2|11218.4|11216.9|11214.1|35
1654151850000|2022-06-02 06:37:30|11216.7|11213.9|11214.2|11211.4|11216.7|11213.9|11213.7|11210.9|15
1654151860000|2022-06-02 06:37:40|11213.9|11211.1|11213.2|11210.4|11213.9|11211.1|11212.2|11209.3|8
1654151870000|2022-06-02 06:37:50|11212.7|11209.9|11212.2|11209.4|11213.7|11210.9|11212.2|11209.3|8
1654151880000|2022-06-02 06:38:00|11212.4|11209.6|11214.3|11210.3|11214.5|11211.4|11211.4|11208.6|22
1654151890000|2022-06-02 06:38:10|11214.2|11211.4|11213.4|11210.6|11215|11212.1|11213.2|11210.4|6
1654151900000|2022-06-02 06:38:20|11213.2|11210.4|11202.2|11199.4|11213.2|11210.4|11201.2|11198.3|34
1654151910000|2022-06-02 06:38:30|11201.7|11198.9|11196.2|11193.4|11201.7|11198.9|11196.2|11193.4|21
1654151920000|2022-06-02 06:38:40|11196.4|11193.6|11195.9|11193.1|11196.4|11193.6|11192.7|11189.9|58
1654151930000|2022-06-02 06:38:50|11195.7|11192.9|11196.2|11193.4|11198.2|11195.4|11194.7|11191.3|24
1654151940000|2022-06-02 06:39:00|11195.2|11192.4|11187.7|11184.9|11196.2|11193.4|11186.4|11183.6|63
1654151950000|2022-06-02 06:39:10|11187.4|11184.6|11187.4|11184.6|11189.2|11186.4|11186.2|11183.4|14
1654151960000|2022-06-02 06:39:20|11187.9|11185.1|11183.9|11181.1|11188.2|11185.4|11183.7|11180.5|43
1654151970000|2022-06-02 06:39:30|11183.7|11180.9|11184.7|11181.9|11185.4|11182.6|11183.4|11180.6|30
1654151980000|2022-06-02 06:39:40|11184.4|11181.6|11185.7|11182.9|11185.7|11182.9|11184.4|11181.6|5
1654151990000|2022-06-02 06:39:50|11185.9|11183.1|11184.7|11181.9|11186.2|11183.4|11184.7|11181.9|10
1654152000000|2022-06-02 06:40:00|11185.5|11181.5|11190.7|11187.9|11191|11188.1|11184.9|11181.5|21
1654152010000|2022-06-02 06:40:10|11190.4|11187.6|11188.2|11185.4|11192.2|11189.4|11188.2|11185.4|23
1654152020000|2022-06-02 06:40:20|11188.7|11185.9|11182.9|11180.1|11188.7|11185.9|11181.9|11179.1|22
1654152030000|2022-06-02 06:40:30|11182.6|11179.8|11186.6|11183.8|11188.1|11185.3|11181.1|11178.3|18
1654152040000|2022-06-02 06:40:40|11185.6|11182.8|11186.6|11183.8|11186.7|11183.8|11185.6|11182.7|4
1654152050000|2022-06-02 06:40:50|11187|11183|11188.1|11185.3|11188.9|11186.1|11184.2|11181.2|18
1654152060000|2022-06-02 06:41:00|11188.4|11185.6|11190.6|11187.8|11193.7|11190.8|11187.9|11185.1|46
1654152070000|2022-06-02 06:41:10|11190.4|11187.6|11192.6|11189.8|11195|11191|11190.4|11187.6|18
1654152080000|2022-06-02 06:41:20|11193.1|11190.3|11193.7|11189.7|11194.5|11191.6|11192.6|11189.7|11
1654152090000|2022-06-02 06:41:30|11193.4|11190.6|11192.6|11189.8|11194.5|11191.1|11192.6|11188.7|6
1654152100000|2022-06-02 06:41:40|11193.5|11189.5|11192.4|11189.6|11193.5|11189.8|11191.6|11188.7|7
1654152110000|2022-06-02 06:41:50|11192.6|11189.8|11193|11189|11193|11189.8|11191.1|11188.2|2
1654152120000|2022-06-02 06:42:00|11192.7|11188.7|11189.1|11186.3|11192.9|11190.1|11188.6|11185.8|10
1654152130000|2022-06-02 06:42:10|11188.9|11186.1|11188.6|11185.8|11190.4|11187.6|11186.6|11183.8|8
1654152140000|2022-06-02 06:42:20|11189.1|11186.3|11188.6|11185.8|11192|11189.1|11188.6|11185.8|5
1654152150000|2022-06-02 06:42:30|11188.1|11185.3|11189.6|11186.8|11191.4|11188.6|11188.1|11185.3|3
1654152160000|2022-06-02 06:42:40|11189.9|11187.1|11190.6|11187.8|11191.6|11188.8|11189.6|11186.7|8
1654152170000|2022-06-02 06:42:50|11190.1|11187.3|11194.6|11191.8|11196.1|11193.3|11189.1|11186.3|18
1654152180000|2022-06-02 06:43:00|11194.1|11191.3|11200.6|11197.8|11201.7|11198.6|11193.6|11190.5|25
1654152190000|2022-06-02 06:43:10|11200.9|11198.1|11200.6|11197.8|11201|11198.1|11199.6|11196.5|8
1654152200000|2022-06-02 06:43:20|11200.9|11198.1|11201.7|11197.7|11201.7|11198.8|11200.9|11197.7|4
1654152210000|2022-06-02 06:43:30|11201.4|11198.6|11197.6|11194.8|11202|11198.8|11197.6|11194.8|17
1654152220000|2022-06-02 06:43:40|11198.6|11195.8|11197.9|11195.1|11198.9|11196.1|11197.6|11194.8|8
1654152230000|2022-06-02 06:43:50|11197.6|11194.8|11193.6|11190.8|11197.6|11194.8|11193.6|11190.8|10
1654152240000|2022-06-02 06:44:00|11193.9|11191.1|11188.6|11185.8|11193.9|11191.1|11188.1|11185.3|18
1654152250000|2022-06-02 06:44:10|11189.1|11186.3|11188.6|11185.8|11189.1|11186.3|11188.6|11185.8|1
1654152260000|2022-06-02 06:44:20|11187.6|11184.8|11185.6|11182.8|11188|11184.8|11185.6|11182.7|8
1654152270000|2022-06-02 06:44:30|11185.9|11183.1|11185.1|11182.3|11186.7|11183.6|11184.6|11181.8|8
1654152280000|2022-06-02 06:44:40|11186|11182|11185.6|11182.8|11186|11182.8|11184.6|11181.7|4
1654152290000|2022-06-02 06:44:50|11185.9|11183.1|11183.6|11180.8|11186.4|11183.6|11183.6|11180.8|14
1654152300000|2022-06-02 06:45:00|11184.1|11181.3|11188.6|11185.8|11188.6|11185.8|11182.6|11179.7|33
1654152310000|2022-06-02 06:45:10|11188.1|11185.3|11186.6|11183.8|11188.1|11185.3|11183.9|11181.1|6
1654152320000|2022-06-02 06:45:20|11187.5|11183.5|11186.6|11183.8|11187.6|11184.8|11186.6|11183.5|1
1654152330000|2022-06-02 06:45:30|11187.4|11184.6|11187.6|11184.8|11187.6|11184.8|11187.4|11184.6|2
1654152340000|2022-06-02 06:45:40|11187.9|11185.1|11189.6|11186.8|11189.6|11186.8|11187.6|11184.8|6
1654152350000|2022-06-02 06:45:50|11190.4|11187.6|11193.9|11191.1|11195.1|11192.3|11189.6|11186.7|15
1654152360000|2022-06-02 06:46:00|11193.6|11190.8|11192.5|11188.5|11195.5|11192.3|11191.9|11187.5|8
1654152370000|2022-06-02 06:46:10|11191.9|11189.1|11191.6|11188.8|11192.5|11189.1|11190.6|11187.5|4
1654152380000|2022-06-02 06:46:20|11192.5|11188.5|11193.1|11190.3|11194.2|11190.8|11191.6|11188.5|1
1654152390000|2022-06-02 06:46:30|11192.9|11190.1|11192.6|11189.8|11193|11190.1|11192.6|11189|2
1654152400000|2022-06-02 06:46:40|11192.1|11189.3|11192.4|11189.6|11193|11189.6|11191.6|11188.8|2
1654152410000|2022-06-02 06:46:50|11192.6|11189.8|11192.6|11189.8|11193.7|11190.8|11192.6|11189.7|4
1654152420000|2022-06-02 06:47:00|11193.6|11190.8|11195.6|11192.8|11196.1|11193.3|11193.6|11190.8|4
1654152430000|2022-06-02 06:47:10|11196.1|11193.3|11195.6|11192.8|11196.1|11193.3|11194.6|11191.7|2
1654152440000|2022-06-02 06:47:20|11196.1|11193.3|11194.7|11190.7|11197.1|11194.3|11192.9|11190.1|3
1654152450000|2022-06-02 06:47:30|11194.4|11191.6|11197.6|11194.8|11198|11195.1|11193.6|11190.5|5
1654152460000|2022-06-02 06:47:40|11197.4|11194.6|11197.6|11194.8|11198|11194.8|11196.4|11193.5|4
1654152470000|2022-06-02 06:47:50|11196.6|11193.8|11197.6|11194.8|11197.6|11194.8|11195.6|11192.7|6
1654152480000|2022-06-02 06:48:00|11197.9|11195.1|11199.6|11196.8|11200|11196.8|11197.6|11194.7|13
1654152490000|2022-06-02 06:48:10|11199.9|11197.1|11199.9|11197.1|11200.1|11197.3|11199.1|11196.3|6
1654152500000|2022-06-02 06:48:20|11200.1|11197.3|11201.6|11198.8|11202.6|11199.8|11200.1|11197.3|19
1654152510000|2022-06-02 06:48:30|11202.1|11199.3|11200.9|11198.1|11202.2|11199.3|11198.6|11195.8|12
1654152520000|2022-06-02 06:48:40|11201.1|11198.3|11197.6|11194.8|11201.1|11198.3|11196.1|11193.3|16
1654152530000|2022-06-02 06:48:50|11197.3|11194.5|11194.6|11191.8|11197.6|11194.8|11193.9|11191.1|5
1654152540000|2022-06-02 06:49:00|11194.3|11191.5|11194.6|11191.8|11197.7|11194.6|11194.3|11191.5|17
1654152550000|2022-06-02 06:49:10|11194.1|11191.3|11194.6|11191.8|11195.1|11192.3|11193.6|11190.7|2
1654152560000|2022-06-02 06:49:20|11194.9|11190.9|11198.1|11195.3|11199.5|11196.3|11193.1|11190.3|5
1654152570000|2022-06-02 06:49:30|11199|11195|11197.1|11194.3|11199.2|11195.8|11195.8|11193|5
1654152580000|2022-06-02 06:49:40|11197.4|11193.4|11194.1|11191.3|11197.4|11194.1|11194.1|11191.3|5
1654152590000|2022-06-02 06:49:50|11195.1|11192.3|11187.2|11183.2|11195.4|11192.6|11185.6|11182.7|20
1654152600000|2022-06-02 06:50:00|11186.3|11183.5|11191.6|11188.8|11192.7|11189.8|11186.3|11183.5|27
1654152610000|2022-06-02 06:50:10|11191.7|11187.7|11186.6|11183.8|11191.7|11187.8|11185.8|11182.7|7
1654152620000|2022-06-02 06:50:20|11186.8|11184|11191.6|11188.8|11191.6|11188.8|11186.6|11183.4|15
1654152630000|2022-06-02 06:50:30|11191.7|11187.7|11191.1|11188.3|11191.7|11188.8|11190.6|11187.7|5
1654152640000|2022-06-02 06:50:40|11191.3|11188.5|11191.1|11188.3|11192.3|11189.5|11191.1|11188.3|3
1654152650000|2022-06-02 06:50:50|11191.8|11189|11193.6|11190.8|11195.8|11193|11191.8|11189|17
1654152660000|2022-06-02 06:51:00|11193.1|11190.3|11192.8|11190|11194.1|11191.3|11192.6|11189.7|8
1654152670000|2022-06-02 06:51:10|11192.6|11189.8|11184.4|11180.4|11192.6|11189.8|11183.8|11180.4|31
1654152680000|2022-06-02 06:51:20|11183.6|11180.8|11182.1|11179.3|11184.4|11180.8|11182.1|11179.3|10
1654152690000|2022-06-02 06:51:30|11183.6|11180.8|11186.1|11183.3|11186.4|11183.3|11183.6|11180.8|6
1654152700000|2022-06-02 06:51:40|11186.3|11183.5|11185.8|11183|11186.7|11183.8|11185.1|11182.2|4
1654152710000|2022-06-02 06:51:50|11185.6|11182.8|11187.1|11184.3|11187.7|11184.8|11185.6|11182.8|6
1654152720000|2022-06-02 06:52:00|11187.6|11184.8|11185.1|11182.3|11187.6|11184.8|11185.1|11181.9|6
1654152730000|2022-06-02 06:52:10|11184.6|11181.8|11188.6|11185.8|11189.1|11186.3|11184.1|11181.3|17
1654152740000|2022-06-02 06:52:20|11189.7|11185.7|11187.8|11185|11190.1|11187.3|11187.8|11184.2|17
1654152750000|2022-06-02 06:52:30|11188.1|11185.3|11189.1|11186.3|11192.2|11188.3|11188.1|11185.3|9
1654152760000|2022-06-02 06:52:40|11190.2|11186.2|11190.1|11187.3|11191.8|11189|11189.1|11186.2|8
1654152770000|2022-06-02 06:52:50|11189.1|11186.3|11188.1|11185.3|11189.6|11186.8|11188.1|11185.3|8
1654152780000|2022-06-02 06:53:00|11186.6|11183.8|11185.1|11182.3|11186.6|11183.8|11182.6|11179.8|33
1654152790000|2022-06-02 06:53:10|11184.8|11182|11185.1|11182.3|11185.1|11182.3|11183.3|11180.2|12
1654152800000|2022-06-02 06:53:20|11184.8|11182|11187.1|11184.3|11187.1|11184.3|11184.3|11181.4|4
1654152810000|2022-06-02 06:53:30|11186.8|11184|11185.9|11181.9|11186.8|11184|11185.1|11181.9|2
1654152820000|2022-06-02 06:53:40|11185.3|11182.5|11188.1|11185.3|11188.2|11185.3|11185.1|11182.2|10
1654152830000|2022-06-02 06:53:50|11188.3|11185.5|11186.3|11183.5|11189.1|11186.3|11186.3|11183.2|6
1654152840000|2022-06-02 06:54:00|11186.6|11183.8|11188.1|11185.3|11188.4|11185.3|11184.1|11180.4|13
1654152850000|2022-06-02 06:54:10|11187.6|11184.8|11191.1|11188.3|11191.1|11188.3|11187.1|11184.3|7
1654152860000|2022-06-02 06:54:20|11190.8|11188|11188.3|11185.5|11190.8|11188|11188.3|11185.4|10
1654152870000|2022-06-02 06:54:30|11188.1|11185.3|11189.1|11186.3|11190.1|11187.3|11187.8|11184.9|7
1654152880000|2022-06-02 06:54:40|11188.6|11185.8|11189.1|11186.3|11189.1|11186.3|11188.1|11185.3|0
1654152890000|2022-06-02 06:54:50|11188.8|11186|11188.1|11185.3|11188.8|11186|11185.3|11182.5|29
1654152900000|2022-06-02 06:55:00|11187.8|11185|11184.1|11181.3|11188.6|11185.8|11184.1|11181.3|7
1654152910000|2022-06-02 06:55:10|11183.6|11180.8|11184.1|11181.3|11185.3|11182.5|11183.1|11180.2|12
1654152920000|2022-06-02 06:55:20|11183.6|11180.8|11178.6|11175.8|11184.2|11180.8|11177.1|11174.3|47
1654152930000|2022-06-02 06:55:30|11179.1|11176.3|11179.1|11176.3|11180.1|11177.3|11178.6|11175.7|3
1654152940000|2022-06-02 06:55:40|11178.6|11175.8|11177.1|11174.3|11178.6|11175.8|11177.1|11174.2|2
1654152950000|2022-06-02 06:55:50|11177.2|11173.2|11177.1|11174.3|11179.2|11176.3|11176.3|11173.2|37
1654152960000|2022-06-02 06:56:00|11177.4|11173.4|11178.1|11175.3|11179.2|11176.3|11176.6|11173.4|5
1654152970000|2022-06-02 06:56:10|11178.6|11175.8|11181.1|11178.3|11181.1|11178.3|11178.6|11175.8|1
1654152980000|2022-06-02 06:56:20|11180.8|11178|11179.1|11176.3|11181.1|11178.3|11179.1|11176.3|7
1654152990000|2022-06-02 06:56:30|11179.8|11177|11177.1|11174.3|11180.1|11177.3|11175.1|11172.3|23
1654153000000|2022-06-02 06:56:40|11177.6|11174.8|11180.1|11177.3|11181.1|11178.3|11177.1|11174.3|16
1654153010000|2022-06-02 06:56:50|11179.1|11176.3|11185.1|11182.3|11185.7|11182.3|11179.1|11176.3|22
1654153020000|2022-06-02 06:57:00|11184.6|11181.8|11183.1|11180.3|11184.6|11181.8|11182.6|11179.8|5
1654153030000|2022-06-02 06:57:10|11182.6|11179.8|11187.1|11184.3|11188.4|11184.8|11182.1|11179.2|9
1654153040000|2022-06-02 06:57:20|11186.6|11183.8|11187.6|11184.8|11189.1|11186.3|11186.6|11183.8|12
1654153050000|2022-06-02 06:57:30|11188.1|11185.3|11188.1|11185.3|11188.1|11185.3|11188.1|11185.3|0
1654153060000|2022-06-02 06:57:40|11188.4|11184.4|11191.1|11188.3|11191.1|11188.3|11187.1|11184.3|8
1654153070000|2022-06-02 06:57:50|11191.9|11187.9|11196.1|11193.3|11196.4|11193.3|11191.6|11187.9|20
1654153080000|2022-06-02 06:58:00|11196.6|11193.8|11195.1|11192.3|11199.4|11195.4|11195.1|11192.3|31
1654153090000|2022-06-02 06:58:10|11195.4|11191.4|11197.1|11194.3|11198.6|11195.2|11193.6|11190.8|20
1654153100000|2022-06-02 06:58:20|11196.5|11193.7|11196.8|11194|11197.1|11194.3|11196.1|11192.9|1
1654153110000|2022-06-02 06:58:30|11197.1|11194.3|11200.1|11197.3|11201.3|11198.5|11197.1|11194.3|37
1654153120000|2022-06-02 06:58:40|11200.6|11197.8|11201.5|11198.7|11203.6|11200.8|11200.6|11197.8|38
1654153130000|2022-06-02 06:58:50|11202.3|11199.5|11202|11199.2|11203.3|11200.5|11202|11198.9|13
1654153140000|2022-06-02 06:59:00|11202.4|11198.4|11202.3|11199.5|11203|11200.2|11199|11196.2|56
1654153150000|2022-06-02 06:59:10|11202|11199.2|11201|11198.2|11202|11199.2|11200.3|11197.5|7
1654153160000|2022-06-02 06:59:20|11200.3|11197.5|11202|11199.2|11203.1|11199.5|11200|11197.2|22
1654153170000|2022-06-02 06:59:30|11203.1|11199.1|11200.3|11197.5|11203.1|11199.7|11200|11197.2|9
1654153180000|2022-06-02 06:59:40|11200.5|11197.7|11198.3|11195.5|11203.1|11198|11198.3|11195.1|14
1654153190000|2022-06-02 06:59:50|11196.8|11194|11197|11194.2|11198.1|11195.2|11195.8|11193|16
1654153200000|2022-06-02 07:00:00|11196.8|11194|11200|11197.2|11200.8|11198|11194|11191.2|103
1654153210000|2022-06-02 07:00:10|11200.5|11197.7|11201.5|11198.7|11201.8|11199|11199.5|11196.7|8
1654153220000|2022-06-02 07:00:20|11201.8|11199|11203|11200.2|11204.4|11201.5|11201|11198.2|21
1654153230000|2022-06-02 07:00:30|11203.8|11201|11206|11203.2|11206|11203.2|11203.8|11201|34
1654153240000|2022-06-02 07:00:40|11206.5|11203.7|11205.5|11202.7|11207|11204.2|11205.5|11202.7|21
1654153250000|2022-06-02 07:00:50|11205|11202.2|11207.8|11205|11208.5|11205.7|11205|11202.2|12
1654153260000|2022-06-02 07:01:00|11207.5|11204.7|11207.8|11205|11208.8|11206|11206.5|11203.7|22
1654153270000|2022-06-02 07:01:10|11208.5|11205.7|11201.5|11198.7|11209.5|11206.7|11201.5|11198.1|23
1654153280000|2022-06-02 07:01:20|11201.3|11198.5|11197.8|11195|11201.3|11198.5|11196.5|11192.9|10
1654153290000|2022-06-02 07:01:30|11197.3|11194.5|11198.5|11195.7|11200.3|11197.5|11197|11194.2|8
1654153300000|2022-06-02 07:01:40|11199|11196.2|11193|11190.2|11203|11200.2|11191.5|11188.7|35
1654153310000|2022-06-02 07:01:50|11192|11189.2|11196.8|11194|11197|11194.2|11192|11189.2|15
1654153320000|2022-06-02 07:02:00|11196.5|11193.7|11203.5|11200.7|11204.5|11201.7|11195|11192.2|30
1654153330000|2022-06-02 07:02:10|11203.8|11201|11202.8|11200|11204.8|11202|11202|11199.2|5
1654153340000|2022-06-02 07:02:20|11203|11200.2|11202|11199.2|11203|11200.2|11202|11199.2|4
1654153350000|2022-06-02 07:02:30|11202.1|11198.1|11201|11198.2|11202.1|11199|11201|11197.9|2
1654153360000|2022-06-02 07:02:40|11201.5|11198.7|11202|11199.2|11203.1|11200|11200.8|11197.9|3
1654153370000|2022-06-02 07:02:50|11201.9|11197.9|11199|11196.2|11202.1|11198.2|11199|11195.9|1
1654153380000|2022-06-02 07:03:00|11199.3|11196.5|11196|11193.2|11199.3|11196.5|11189.3|11186.5|59
1654153390000|2022-06-02 07:03:10|11196.5|11193.7|11200.5|11197.7|11201.5|11198.7|11196.5|11193.7|12
1654153400000|2022-06-02 07:03:20|11200.3|11197.5|11201|11198.2|11203|11200.2|11200.3|11197.5|12
1654153410000|2022-06-02 07:03:30|11201.5|11198.7|11201|11198.2|11202.3|11199.5|11200|11197.2|4
1654153420000|2022-06-02 07:03:40|11202|11199.2|11201|11198.2|11202.5|11199.7|11200|11197.1|3
1654153430000|2022-06-02 07:03:50|11202.1|11198.1|11203|11200.2|11204|11201.2|11200|11197.1|6
1654153440000|2022-06-02 07:04:00|11203.5|11200.7|11212|11209.2|11212|11209.2|11202.5|11199.7|48
1654153450000|2022-06-02 07:04:10|11212.3|11209.5|11216.5|11213.7|11217|11214.2|11212.3|11209.4|38
1654153460000|2022-06-02 07:04:20|11216.9|11212.9|11215.5|11212.7|11216.9|11213.5|11214.3|11211.5|10
1654153470000|2022-06-02 07:04:30|11215|11212.2|11216.3|11213.5|11217.5|11214.7|11214.5|11211.6|18
1654153480000|2022-06-02 07:04:40|11217|11214.2|11209.5|11206.7|11217.9|11214.7|11207.5|11204.7|44
1654153490000|2022-06-02 07:04:50|11210|11207.2|11212.3|11209.5|11212.3|11209.5|11209.5|11206.7|3
1654153500000|2022-06-02 07:05:00|11212|11209.2|11217|11214.2|11217.8|11215|11211|11208.2|25
1654153510000|2022-06-02 07:05:10|11216.8|11214|11212.5|11209.7|11218.8|11216|11212.5|11209.7|17
1654153520000|2022-06-02 07:05:20|11212|11209.2|11211.5|11208.7|11213.9|11210.7|11210.8|11207.6|16
1654153530000|2022-06-02 07:05:30|11212.5|11209.7|11212.5|11209.7|11213.9|11211|11212.5|11209.6|10
1654153540000|2022-06-02 07:05:40|11211.5|11208.7|11211.5|11208.7|11213.5|11210.7|11210|11207.2|4
1654153550000|2022-06-02 07:05:50|11212|11209.2|11211.3|11208.5|11212.9|11209.7|11210.8|11207.9|2
1654153560000|2022-06-02 07:06:00|11211|11208.2|11209.5|11206.7|11212.9|11209.7|11209.5|11206.7|16
1654153570000|2022-06-02 07:06:10|11209.3|11206.5|11204|11201.2|11210|11207.2|11203.8|11200.6|23
1654153580000|2022-06-02 07:06:20|11204.8|11202|11208.5|11205.7|11208.5|11205.7|11204.5|11201.1|18
1654153590000|2022-06-02 07:06:30|11209|11206.2|11206.6|11202.6|11210.5|11207.7|11206|11202.4|3
1654153600000|2022-06-02 07:06:40|11205|11202.2|11206.5|11203.7|11206.9|11203.7|11204.5|11201.7|12
1654153610000|2022-06-02 07:06:50|11206.9|11202.9|11208.5|11205.7|11208.5|11205.7|11204.5|11201.7|6
1654153620000|2022-06-02 07:07:00|11208|11205.2|11202.5|11199.7|11208|11205.2|11201.5|11198.4|12
1654153630000|2022-06-02 07:07:10|11202|11199.2|11198.8|11196|11202|11199.2|11198.8|11196|24
1654153640000|2022-06-02 07:07:20|11199.5|11196.7|11198.5|11195.7|11200.5|11197.7|11198.5|11195.7|5
1654153650000|2022-06-02 07:07:30|11198|11195.2|11200.5|11197.7|11200.5|11197.7|11198|11195.2|12
1654153660000|2022-06-02 07:07:40|11201.3|11198.5|11199|11196.2|11201.3|11198.5|11198.5|11195.7|8
1654153670000|2022-06-02 07:07:50|11199.3|11196.5|11198|11195.2|11199.5|11196.7|11198|11195.2|1
1654153680000|2022-06-02 07:08:00|11197.5|11194.7|11200.5|11197.7|11203.3|11200.5|11197.5|11194.7|33
1654153690000|2022-06-02 07:08:10|11200|11197.2|11199.5|11196.7|11200.5|11197.7|11198|11195.2|29
1654153700000|2022-06-02 07:08:20|11199.7|11196.9|11198.5|11195.7|11200|11197.2|11198.5|11195.4|5
1654153710000|2022-06-02 07:08:30|11198.3|11195.5|11196.5|11193.7|11198.6|11195.5|11195|11192.2|9
1654153720000|2022-06-02 07:08:40|11195.5|11192.7|11192|11189.2|11197|11194.2|11191.7|11188.9|8
1654153730000|2022-06-02 07:08:50|11191.5|11188.7|11191.7|11188.9|11192.5|11189.7|11190.5|11187.7|9
1654153740000|2022-06-02 07:09:00|11191.5|11188.7|11190|11187.2|11193.3|11190.4|11190|11187.2|25
1654153750000|2022-06-02 07:09:10|11190.5|11187.7|11191|11188.2|11191.2|11188.4|11187|11184.2|35
1654153760000|2022-06-02 07:09:20|11191.5|11188.7|11192|11189.2|11192|11189.2|11191|11188.2|5
1654153770000|2022-06-02 07:09:30|11191.8|11187.8|11188.7|11185.9|11191.8|11187.8|11186.5|11183.3|10
1654153780000|2022-06-02 07:09:40|11188|11185.2|11189|11186.2|11190|11187.2|11187|11183.8|21
1654153790000|2022-06-02 07:09:50|11188|11185.2|11178.7|11175.9|11189.3|11186.2|11178.5|11175.7|94
1654153800000|2022-06-02 07:10:00|11178.5|11175.7|11180.5|11177.7|11182.8|11179.7|11177.7|11174.9|32
1654153810000|2022-06-02 07:10:10|11180.2|11177.4|11187.7|11184.9|11189.6|11186.4|11180|11177.2|30
1654153820000|2022-06-02 07:10:20|11187.2|11184.4|11185|11182.2|11187.7|11184.9|11184|11181.2|22
1654153830000|2022-06-02 07:10:30|11185.1|11181.1|11180|11177.2|11185.1|11182.2|11178.2|11175.4|23
1654153840000|2022-06-02 07:10:40|11179.7|11176.9|11179|11176.2|11180.5|11177.7|11178|11175.2|12
1654153850000|2022-06-02 07:10:50|11179.5|11176.7|11180.5|11177.7|11180.5|11177.7|11177|11174.2|19
1654153860000|2022-06-02 07:11:00|11180|11177.2|11180|11177.2|11181.1|11178.2|11179|11176.2|4
1654153870000|2022-06-02 07:11:10|11179.2|11176.4|11179|11176.2|11181|11178.2|11177.7|11174.9|11
1654153880000|2022-06-02 07:11:20|11179.5|11176.7|11188|11185.2|11188|11185.2|11178|11175.2|50
1654153890000|2022-06-02 07:11:30|11189.5|11186.7|11185|11182.2|11189.8|11186.9|11185|11182.2|16
1654153900000|2022-06-02 07:11:40|11186.1|11178.1|11183.2|11180.4|11186.1|11180.9|11182.2|11178.1|32
1654153910000|2022-06-02 07:11:50|11182.7|11179.9|11179.5|11176.7|11182.8|11179.9|11174|11171.2|39
1654153920000|2022-06-02 07:12:00|11180|11177.2|11181|11178.2|11182.5|11179.7|11180|11177.1|9
1654153930000|2022-06-02 07:12:10|11180.7|11177.9|11180|11177.2|11182.2|11179.4|11178.5|11175.7|13
1654153940000|2022-06-02 07:12:20|11179.7|11176.9|11171|11168.2|11179.7|11176.9|11171|11167.8|51
1654153950000|2022-06-02 07:12:30|11170.5|11167.7|11171|11168.2|11173|11170.2|11170.5|11167.7|16
1654153960000|2022-06-02 07:12:40|11170.2|11167.4|11169|11166.2|11170.5|11167.7|11167.5|11164.7|13
1654153970000|2022-06-02 07:12:50|11169.2|11166.4|11168.5|11165.7|11171.1|11168.2|11168.5|11165.7|15
1654153980000|2022-06-02 07:13:00|11168|11165.2|11168|11165.2|11170|11167.2|11166|11162.8|14
1654153990000|2022-06-02 07:13:10|11168.2|11165.4|11170|11167.2|11171|11168.2|11165.5|11162.7|14
1654154000000|2022-06-02 07:13:20|11169.7|11166.9|11173|11170.2|11173|11170.2|11169.5|11166.7|10
1654154010000|2022-06-02 07:13:30|11172.2|11169.4|11172.2|11169.4|11173.8|11170.2|11172|11169.2|5
1654154020000|2022-06-02 07:13:40|11172.5|11169.7|11172|11169.2|11172.5|11169.7|11171|11168.2|1
1654154030000|2022-06-02 07:13:50|11171.5|11168.7|11171.5|11168.7|11172|11169.2|11171|11167.8|1
1654154040000|2022-06-02 07:14:00|11172|11169.2|11165.5|11162.7|11172.1|11169.2|11165.5|11162.7|13
1654154050000|2022-06-02 07:14:10|11165.2|11162.4|11166.2|11163.4|11168.1|11165.2|11163.5|11160.7|19
1654154060000|2022-06-02 07:14:20|11166.7|11163.9|11166.5|11163.7|11167|11164.2|11159|11156.2|72
1654154070000|2022-06-02 07:14:30|11166.2|11163.4|11169|11166.2|11169|11166.2|11165.7|11162.9|7
1654154080000|2022-06-02 07:14:40|11168.2|11165.4|11161|11158.2|11168.2|11165.4|11160.5|11157.7|93
1654154090000|2022-06-02 07:14:50|11161.5|11158.7|11162.5|11159.7|11162.6|11159.7|11161.5|11158.3|15
1654154100000|2022-06-02 07:15:00|11161.9|11159.1|11165.7|11162.9|11166.6|11163.4|11161.2|11158.4|21
1654154110000|2022-06-02 07:15:10|11165.4|11162.6|11163|11160.2|11166.5|11163.7|11160.3|11156.3|74
1654154120000|2022-06-02 07:15:20|11163.7|11160.9|11164|11161.2|11164.3|11161.2|11162.2|11159.1|8
1654154130000|2022-06-02 07:15:30|11164.5|11161.7|11163.7|11160.9|11165|11162.2|11161.7|11158.3|16
1654154140000|2022-06-02 07:15:40|11164|11161.2|11165.7|11162.9|11167|11164.2|11164|11161.2|13
1654154150000|2022-06-02 07:15:50|11164.9|11162.1|11165.7|11162.9|11166|11163.2|11164|11160.8|3
1654154160000|2022-06-02 07:16:00|11166.2|11163.4|11162.9|11160.1|11166.2|11163.4|11162.4|11159.6|10
1654154170000|2022-06-02 07:16:10|11163.2|11160.4|11163.9|11161.1|11165.4|11162.6|11162.9|11159.8|18
1654154180000|2022-06-02 07:16:20|11164.7|11161.9|11164.9|11162.1|11170.3|11164.9|11161.7|11158.9|40
1654154190000|2022-06-02 07:16:30|11165.7|11162.9|11168.5|11165.7|11169.2|11166.4|11164.9|11162.1|10
1654154200000|2022-06-02 07:16:40|11167.7|11164.9|11166.7|11163.9|11169.9|11167.1|11166.7|11163.9|29
1654154210000|2022-06-02 07:16:50|11166.9|11164.1|11166.9|11164.1|11168.7|11165.9|11165.4|11162.6|28
1654154220000|2022-06-02 07:17:00|11165.9|11163.1|11165.2|11162.4|11167.9|11165.1|11165.2|11162.4|28
1654154230000|2022-06-02 07:17:10|11164.7|11161.9|11162.9|11160.1|11166|11163.1|11162.4|11159.6|9
1654154240000|2022-06-02 07:17:20|11162.7|11159.9|11161.9|11159.1|11162.7|11159.9|11160.2|11157.4|16
1654154250000|2022-06-02 07:17:30|11162.2|11159.4|11154.4|11151.6|11164.4|11161.6|11153.4|11150.6|123
1654154260000|2022-06-02 07:17:40|11153.9|11151.1|11155.4|11152.6|11157|11152.6|11153.4|11149|48
1654154270000|2022-06-02 07:17:50|11154.9|11152.1|11154.4|11151.6|11155.3|11152.4|11153.9|11151.1|13
1654154280000|2022-06-02 07:18:00|11154.2|11151.4|11158.9|11156.1|11158.9|11156.1|11154.2|11150.8|17
1654154290000|2022-06-02 07:18:10|11158.7|11155.9|11157.9|11155.1|11160.3|11156.3|11156.9|11154.1|28
1654154300000|2022-06-02 07:18:20|11157.7|11154.9|11154.4|11151.6|11157.9|11155.1|11154.4|11151.6|11
1654154310000|2022-06-02 07:18:30|11155.4|11152.6|11154.4|11151.6|11155.4|11152.6|11154.4|11151.6|5
1654154320000|2022-06-02 07:18:40|11154.2|11151.4|11157.4|11154.6|11158|11154.9|11154.2|11150|37
1654154330000|2022-06-02 07:18:50|11157.2|11154.4|11159.4|11156.6|11160.7|11157.9|11156.9|11154.1|17
1654154340000|2022-06-02 07:19:00|11158.4|11155.6|11153.4|11150.6|11160.5|11157.6|11153.4|11150.6|61
1654154350000|2022-06-02 07:19:10|11154.3|11150.3|11154.9|11152.1|11154.9|11152.1|11153.2|11150.3|11
1654154360000|2022-06-02 07:19:20|11154.4|11151.6|11155.4|11152.6|11155.9|11153.1|11154.2|11151.4|15
1654154370000|2022-06-02 07:19:30|11155.7|11152.9|11158.2|11155.4|11158.5|11155.6|11155.7|11152.9|9
1654154380000|2022-06-02 07:19:40|11157.7|11154.9|11159.4|11156.6|11160.8|11157.6|11156.9|11154.1|10
1654154390000|2022-06-02 07:19:50|11159.9|11157.1|11161.5|11157.5|11162.5|11159.6|11158.4|11155.3|9
1654154400000|2022-06-02 07:20:00|11160.4|11157.6|11164.4|11161.6|11165.4|11162.6|11158.4|11155.6|58
1654154410000|2022-06-02 07:20:10|11163.4|11160.6|11164.4|11161.6|11166.4|11163.6|11163.4|11160.3|18
1654154420000|2022-06-02 07:20:20|11163.9|11161.1|11161.4|11158.6|11165.5|11162.6|11160.2|11157.4|27
1654154430000|2022-06-02 07:20:30|11162.3|11158.3|11163.9|11161.1|11164.2|11161.4|11161.9|11158.3|2
1654154440000|2022-06-02 07:20:40|11163.4|11160.6|11166.4|11163.6|11166.9|11164.1|11162.4|11159.6|12
1654154450000|2022-06-02 07:20:50|11165.9|11163.1|11163.4|11160.6|11166.4|11163.6|11161.9|11159.1|10
1654154460000|2022-06-02 07:21:00|11162.9|11160.1|11163.4|11160.6|11164.8|11161.6|11161.4|11156.8|34
1654154470000|2022-06-02 07:21:10|11164.4|11161.6|11162.2|11159.4|11164.4|11161.6|11161.4|11158|1
1654154480000|2022-06-02 07:21:20|11162.4|11159.6|11162.4|11159.6|11163.8|11160.6|11158.9|11156.1|16
1654154490000|2022-06-02 07:21:30|11162.9|11160.1|11160.7|11157.9|11164.9|11162.1|11159.4|11156.6|32
1654154500000|2022-06-02 07:21:40|11160.4|11157.6|11161.9|11159.1|11162.4|11159.6|11160.4|11157.6|5
1654154510000|2022-06-02 07:21:50|11161.4|11158.6|11162.4|11159.6|11162.4|11159.6|11161.2|11158.4|2
1654154520000|2022-06-02 07:22:00|11161.9|11159.1|11162.4|11159.6|11164.3|11161.1|11159.2|11156.3|14
1654154530000|2022-06-02 07:22:10|11161.9|11159.1|11161.9|11159.1|11163.3|11160.1|11161.9|11159|8
1654154540000|2022-06-02 07:22:20|11162.7|11159.9|11161.9|11159.1|11163.9|11161.1|11160.9|11158.1|6
1654154550000|2022-06-02 07:22:30|11162.4|11159.6|11162.9|11160.1|11163.2|11160.1|11161.9|11159.1|0
1654154560000|2022-06-02 07:22:40|11163.8|11159.8|11161.9|11159.1|11164.4|11161.6|11160.4|11157.6|15
1654154570000|2022-06-02 07:22:50|11162.4|11159.6|11165.9|11163.1|11165.9|11163.1|11162.4|11159.6|2
1654154580000|2022-06-02 07:23:00|11166.2|11162.2|11167.9|11165.1|11168.9|11166.1|11164.4|11161.6|19
1654154590000|2022-06-02 07:23:10|11167.7|11164.9|11170.4|11167.6|11170.4|11167.6|11167.7|11164.9|27
1654154600000|2022-06-02 07:23:20|11170.3|11166.3|11173.4|11170.6|11173.9|11171.1|11168.9|11166.1|22
1654154610000|2022-06-02 07:23:30|11172.4|11169.6|11169.4|11166.6|11175.4|11172.6|11169.4|11166.6|15
1654154620000|2022-06-02 07:23:40|11168.9|11166.1|11172.4|11169.6|11172.4|11169.6|11168.1|11165.3|24
1654154630000|2022-06-02 07:23:50|11171.9|11169.1|11169.6|11166.8|11171.9|11169.1|11165.9|11163.1|16
1654154640000|2022-06-02 07:24:00|11169.1|11166.3|11168.4|11165.6|11169.1|11166.3|11164.4|11161.6|35
1654154650000|2022-06-02 07:24:10|11168.6|11165.8|11167.1|11164.3|11169.7|11166.6|11166.9|11164.1|2
1654154660000|2022-06-02 07:24:20|11167.6|11164.8|11173.4|11170.6|11173.4|11170.6|11165.6|11162.8|26
1654154670000|2022-06-02 07:24:30|11173.1|11170.3|11178.4|11175.6|11178.4|11175.6|11173.1|11170.3|18
1654154680000|2022-06-02 07:24:40|11177.6|11174.8|11181.7|11177.7|11181.7|11178.1|11173.9|11171.1|34
1654154690000|2022-06-02 07:24:50|11181.4|11178.6|11180.4|11177.6|11181.4|11178.6|11179.9|11177.1|24
1654154700000|2022-06-02 07:25:00|11180.1|11177.3|11177.4|11174.6|11180.1|11177.3|11176.9|11174.1|21
1654154710000|2022-06-02 07:25:10|11178.2|11174.2|11180.4|11177.6|11180.7|11177.6|11177.9|11174.2|6
1654154720000|2022-06-02 07:25:20|11179.9|11177.1|11179.9|11177.1|11182.6|11179.8|11179.1|11176.2|28
1654154730000|2022-06-02 07:25:30|11179.6|11176.8|11184.4|11181.6|11185.5|11182.3|11179.6|11176.8|17
1654154740000|2022-06-02 07:25:40|11183.4|11180.6|11181.4|11178.6|11185.7|11182.9|11181.4|11178.6|37
1654154750000|2022-06-02 07:25:50|11183.4|11180.6|11182.4|11179.6|11185.4|11182.6|11182.4|11179.6|61
1654154760000|2022-06-02 07:26:00|11182.9|11180.1|11182.4|11179.6|11182.9|11180.1|11180.9|11178.1|6
1654154770000|2022-06-02 07:26:10|11181.9|11179.1|11181.6|11178.8|11182.4|11179.6|11179.4|11176.6|17
1654154780000|2022-06-02 07:26:20|11182.4|11179.6|11182.4|11179.6|11185.1|11182.3|11181.6|11178.8|10
1654154790000|2022-06-02 07:26:30|11182.6|11179.8|11193.6|11190.8|11195.4|11192.6|11181.4|11178.6|49
1654154800000|2022-06-02 07:26:40|11193.9|11191.1|11197.9|11195.1|11199.9|11197.1|11193.9|11191.1|39
1654154810000|2022-06-02 07:26:50|11197.6|11194.8|11196.9|11194.1|11197.9|11195.1|11195.1|11192.3|42
1654154820000|2022-06-02 07:27:00|11197.4|11194.6|11194.9|11192.1|11198.9|11196.1|11194.9|11192.1|16
1654154830000|2022-06-02 07:27:10|11194.4|11191.6|11195.9|11193.1|11197.4|11194.6|11193.4|11190.6|13
1654154840000|2022-06-02 07:27:20|11194.9|11192.1|11193.9|11191.1|11194.9|11192.1|11190.9|11188.1|15
1654154850000|2022-06-02 07:27:30|11193.1|11190.3|11191.9|11189.1|11193.1|11190.3|11191.9|11189.1|7
1654154860000|2022-06-02 07:27:40|11191.4|11188.6|11186.4|11183.6|11191.4|11188.6|11185.4|11182.6|5
1654154870000|2022-06-02 07:27:50|11187.1|11184.3|11188.1|11185.3|11189.1|11186.3|11187.1|11184.3|9
1654154880000|2022-06-02 07:28:00|11187.6|11184.8|11185.6|11182.8|11188.6|11185.8|11185.6|11182.8|8
1654154890000|2022-06-02 07:28:10|11186.1|11183.3|11188.4|11185.6|11188.5|11185.6|11185.6|11182.8|12
1654154900000|2022-06-02 07:28:20|11187.6|11184.8|11184.6|11181.8|11188.6|11185.8|11183.9|11181.1|12
1654154910000|2022-06-02 07:28:30|11185.1|11182.3|11187.9|11185.1|11188.6|11185.8|11184.9|11182.1|20
1654154920000|2022-06-02 07:28:40|11188.4|11185.6|11182.4|11179.6|11188.9|11186.1|11182.4|11179.6|13
1654154930000|2022-06-02 07:28:50|11182.1|11179.3|11176.4|11173.6|11182.4|11179.6|11176.4|11173.6|19
1654154940000|2022-06-02 07:29:00|11176.1|11173.3|11182.4|11179.6|11182.5|11179.6|11175.9|11173.1|53
1654154950000|2022-06-02 07:29:10|11183.4|11180.6|11186.4|11183.6|11188|11184.6|11183.4|11180.2|22
1654154960000|2022-06-02 07:29:20|11186.9|11184.1|11185.4|11182.6|11186.9|11184.1|11184.9|11182.1|6
1654154970000|2022-06-02 07:29:30|11185.6|11182.8|11186.4|11183.6|11188.6|11185.8|11185.4|11182.6|11
1654154980000|2022-06-02 07:29:40|11185.6|11182.8|11178.4|11175.6|11187.5|11184.6|11178.4|11175.6|58
1654154990000|2022-06-02 07:29:50|11178.1|11175.3|11175.4|11172.6|11178.4|11175.6|11175.4|11172.6|4
1654155000000|2022-06-02 07:30:00|11173.4|11170.6|11175.9|11173.1|11176.5|11173.6|11173.4|11170.2|13
1654155010000|2022-06-02 07:30:10|11176.1|11173.3|11175.6|11172.8|11176.7|11173.6|11175.1|11172.3|8
1654155020000|2022-06-02 07:30:20|11175.4|11172.6|11180.9|11178.1|11182.1|11179.3|11175.4|11172.6|47
1654155030000|2022-06-02 07:30:30|11180.1|11177.3|11177.9|11175.1|11180.1|11177.3|11176.4|11173.2|22
1654155040000|2022-06-02 07:30:40|11177.6|11174.8|11184.4|11181.6|11185.2|11181.6|11176.4|11173.6|12
1654155050000|2022-06-02 07:30:50|11184.7|11180.7|11187|11183|11188.7|11185.3|11184.5|11180.5|22
1654155060000|2022-06-02 07:31:00|11186.1|11183.3|11188.4|11185.6|11192.7|11187|11184.4|11181.6|31
1654155070000|2022-06-02 07:31:10|11187.1|11184.3|11186.4|11183.6|11187.1|11184.3|11185.4|11182.2|9
1654155080000|2022-06-02 07:31:20|11185.9|11183.1|11186.1|11183.3|11187.1|11184.3|11181.6|11178.7|17
1654155090000|2022-06-02 07:31:30|11186.4|11183.6|11184.1|11181.3|11187.5|11184.3|11182.6|11179.8|14
1654155100000|2022-06-02 07:31:40|11183.9|11179.9|11182.9|11180.1|11183.9|11180.3|11180.9|11178|15
1654155110000|2022-06-02 07:31:50|11182.1|11179.3|11179.9|11177.1|11182.4|11179.6|11179.9|11177|8
1654155120000|2022-06-02 07:32:00|11180.1|11177.3|11183.1|11180.3|11184.2|11181.3|11180.1|11177.3|7
1654155130000|2022-06-02 07:32:10|11183.6|11180.8|11186.9|11184.1|11189.6|11186.8|11183.6|11180.8|6
1654155140000|2022-06-02 07:32:20|11187|11183|11187|11183|11187.2|11184.1|11186.6|11183|3
1654155150000|2022-06-02 07:32:30|11186.6|11183.8|11188.9|11186.1|11189.9|11187.1|11186.6|11183.8|13
1654155160000|2022-06-02 07:32:40|11189.6|11186.8|11187.1|11184.3|11190.8|11188|11187.1|11184.2|13
1654155170000|2022-06-02 07:32:50|11187.3|11184.5|11188.1|11185.3|11188.4|11185.3|11186.3|11183.2|7
1654155180000|2022-06-02 07:33:00|11187.9|11185.1|11191.3|11188.5|11194.4|11190.8|11187.9|11185.1|30
1654155190000|2022-06-02 07:33:10|11190.8|11188|11194.4|11190.4|11194.5|11191.6|11190.6|11186.5|22
1654155200000|2022-06-02 07:33:20|11194.1|11191.3|11191.3|11188.5|11194.1|11191.3|11191.1|11188.2|5
1654155210000|2022-06-02 07:33:30|11192.2|11188.2|11192.3|11189.5|11192.8|11190|11191.3|11188.2|13
1654155220000|2022-06-02 07:33:40|11192.6|11189.8|11191.6|11188.8|11192.8|11190|11191.6|11188.7|7
1654155230000|2022-06-02 07:33:50|11192.1|11189.3|11190.3|11187.5|11192.3|11189.5|11189.3|11186.5|13
1654155240000|2022-06-02 07:34:00|11189.3|11186.5|11191.1|11188.3|11192.3|11189.5|11189.3|11186.4|8
1654155250000|2022-06-02 07:34:10|11191.3|11188.5|11190.3|11187.5|11191.7|11188.5|11189.3|11183.7|34
1654155260000|2022-06-02 07:34:20|11189.8|11187|11191.3|11188.5|11192.3|11189.5|11189.8|11187|28
1654155270000|2022-06-02 07:34:30|11190.8|11188|11190.3|11187.5|11190.8|11188|11190.3|11187.5|3
1654155280000|2022-06-02 07:34:40|11189.1|11186.3|11188.3|11185.5|11189.7|11186.5|11188.3|11185.2|5
1654155290000|2022-06-02 07:34:50|11188.8|11186|11188.3|11185.5|11189.7|11186.5|11185.3|11182.5|19
1654155300000|2022-06-02 07:35:00|11188.8|11186|11189.3|11186.5|11191.3|11188.5|11188.8|11186|9
1654155310000|2022-06-02 07:35:10|11190.3|11187.5|11194.3|11191.5|11195.4|11191.5|11190.1|11187.3|19
1654155320000|2022-06-02 07:35:20|11194.7|11190.7|11201.1|11198.3|11201.8|11199|11194.3|11190.7|69
1654155330000|2022-06-02 07:35:30|11201.9|11197.9|11199.8|11197|11201.9|11198.3|11199.6|11196.8|10
1654155340000|2022-06-02 07:35:40|11199.3|11196.5|11201.3|11198.5|11201.3|11198.5|11199.3|11196.5|9
1654155350000|2022-06-02 07:35:50|11202.8|11200|11201.8|11199|11206.9|11201.8|11201.1|11198.3|20
1654155360000|2022-06-02 07:36:00|11202.3|11199.5|11204.3|11201.5|11204.8|11202|11200.8|11197.7|21
1654155370000|2022-06-02 07:36:10|11203.6|11200.8|11200.3|11197.5|11203.9|11201|11200.3|11197.5|4
1654155380000|2022-06-02 07:36:20|11199.8|11197|11197.8|11195|11200.8|11198|11197.8|11195|19
1654155390000|2022-06-02 07:36:30|11196.1|11193.3|11194.8|11192|11196.3|11193.5|11194.8|11192|4
1654155400000|2022-06-02 07:36:40|11195.1|11192.3|11195.1|11192.3|11196.1|11193.3|11194.1|11191.3|18
1654155410000|2022-06-02 07:36:50|11195.6|11192.8|11196.3|11193.5|11196.3|11193.5|11195.6|11192.8|1
1654155420000|2022-06-02 07:37:00|11197.2|11193.2|11195.3|11192.5|11197.2|11193.5|11193.3|11190.2|7
1654155430000|2022-06-02 07:37:10|11196.1|11193.3|11195.3|11192.5|11199.6|11196.8|11195.3|11192.5|22
1654155440000|2022-06-02 07:37:20|11195.6|11192.8|11192.8|11190|11196.3|11193.5|11190.3|11187.5|11
1654155450000|2022-06-02 07:37:30|11192.6|11189.8|11192.8|11190|11193.1|11190.3|11192.3|11189.5|10
1654155460000|2022-06-02 07:37:40|11193.1|11190.3|11195.8|11193|11195.9|11193|11192.8|11189.7|19
1654155470000|2022-06-02 07:37:50|11197.9|11193.9|11197.8|11195|11198.8|11196|11196.3|11193.5|30
1654155480000|2022-06-02 07:38:00|11196.8|11194|11196.8|11194|11197.3|11194.5|11194.1|11191.3|12
1654155490000|2022-06-02 07:38:10|11195.8|11193|11197.1|11194.3|11197.3|11194.5|11195.8|11193|4
1654155500000|2022-06-02 07:38:20|11196.8|11194|11197.1|11194.3|11198.8|11196|11196.6|11192.9|10
1654155510000|2022-06-02 07:38:30|11196.8|11194|11197.8|11195|11198.8|11196|11196.8|11193.7|13
1654155520000|2022-06-02 07:38:40|11197.6|11194.8|11195.8|11193|11197.6|11194.8|11194.6|11191.8|8
1654155530000|2022-06-02 07:38:50|11195.3|11192.5|11191.6|11188.8|11195.3|11192.5|11189.3|11186.5|15
1654155540000|2022-06-02 07:39:00|11191.9|11187.9|11189.8|11187|11191.9|11188.8|11188.8|11186|14
1654155550000|2022-06-02 07:39:10|11189.6|11186.8|11175.1|11172.3|11189.6|11186.8|11173.6|11170.8|72
1654155560000|2022-06-02 07:39:20|11174.3|11171.5|11172.3|11169.5|11174.3|11171.5|11170.3|11167.5|32
1654155570000|2022-06-02 07:39:30|11172.8|11170|11168.3|11165.5|11173.3|11170.5|11165.8|11161.9|83
1654155580000|2022-06-02 07:39:40|11169.2|11165.2|11171.8|11169|11172.8|11170|11168.3|11165.2|28
1654155590000|2022-06-02 07:39:50|11171.3|11168.5|11168.3|11165.5|11171.3|11168.5|11166.1|11163.3|25
1654155600000|2022-06-02 07:40:00|11168.6|11165.8|11169.3|11166.5|11169.4|11166.5|11167.8|11165|7
1654155610000|2022-06-02 07:40:10|11169.7|11165.7|11169.1|11166.3|11169.7|11166.5|11167.3|11164.5|4
1654155620000|2022-06-02 07:40:20|11169.4|11165.4|11167.3|11164.5|11169.7|11166.5|11166.3|11163.5|33
1654155630000|2022-06-02 07:40:30|11168.2|11164.2|11167.1|11164.3|11168.2|11165|11166.8|11164|24
1654155640000|2022-06-02 07:40:40|11167.3|11164.5|11168.3|11165.5|11168.8|11166|11167.1|11164.3|12
1654155650000|2022-06-02 07:40:50|11168.6|11165.8|11168.5|11165.7|11169.9|11166|11168.5|11165.7|20
1654155660000|2022-06-02 07:41:00|11168.3|11165.5|11167.3|11164.5|11169.3|11166.5|11167.3|11164.2|8
1654155670000|2022-06-02 07:41:10|11167.6|11164.8|11174.3|11171.5|11175.3|11172.5|11167.3|11164.5|19
1654155680000|2022-06-02 07:41:20|11173.1|11170.3|11173.3|11170.5|11174.3|11171.5|11172.3|11169.5|4
1654155690000|2022-06-02 07:41:30|11173.6|11170.8|11169.8|11167|11175.8|11173|11169.8|11167|26
1654155700000|2022-06-02 07:41:40|11169.3|11166.5|11168.8|11166|11170.3|11167.5|11168.8|11166|10
1654155710000|2022-06-02 07:41:50|11168.5|11165.7|11171.3|11168.5|11172|11169.2|11167.8|11165|14
1654155720000|2022-06-02 07:42:00|11170.8|11168|11165.3|11162.5|11170.8|11168|11165.3|11162.4|53
1654155730000|2022-06-02 07:42:10|11164.5|11161.7|11169.5|11166.7|11170.3|11167.5|11164.3|11161.5|11
1654155740000|2022-06-02 07:42:20|11169.8|11167|11172.3|11169.5|11173.6|11170.5|11166.3|11163.1|36
1654155750000|2022-06-02 07:42:30|11171.8|11169|11166.3|11163.5|11171.8|11169|11165|11162.2|37
1654155760000|2022-06-02 07:42:40|11165.8|11163|11162.8|11160|11167.3|11164.5|11162.8|11160|20
1654155770000|2022-06-02 07:42:50|11163|11160.2|11163.5|11160.7|11163.5|11160.7|11160.5|11157.7|22
1654155780000|2022-06-02 07:43:00|11164.1|11160.1|11163.3|11160.5|11164.8|11162|11161.3|11158.5|12
1654155790000|2022-06-02 07:43:10|11163.8|11161|11165.3|11162.5|11166.5|11163.7|11163.8|11161|11
1654155800000|2022-06-02 07:43:20|11165.8|11163|11165.3|11162.5|11166.3|11163.5|11165.3|11162.5|5
1654155810000|2022-06-02 07:43:30|11165.5|11162.7|11163.3|11160.5|11167.3|11164.5|11162.5|11159.7|12
1654155820000|2022-06-02 07:43:40|11163.8|11161|11162.8|11160|11164.3|11161.5|11161|11158.2|6
1654155830000|2022-06-02 07:43:50|11162.3|11159.5|11163.3|11160.5|11164.5|11161.7|11162|11159.2|11
1654155840000|2022-06-02 07:44:00|11163|11160.2|11174.8|11172|11174.8|11172|11162.3|11159.5|126
1654155850000|2022-06-02 07:44:10|11174.5|11171.7|11176.8|11174|11178.3|11175.5|11174|11171.2|24
1654155860000|2022-06-02 07:44:20|11177.8|11175|11173.8|11171|11178|11175.2|11173.3|11170.5|24
1654155870000|2022-06-02 07:44:30|11174.8|11172|11175.8|11173|11175.8|11173|11174.8|11172|3
1654155880000|2022-06-02 07:44:40|11176|11173.2|11178.8|11176|11179.8|11177|11175.8|11173|14
1654155890000|2022-06-02 07:44:50|11178.3|11175.5|11182.8|11180|11184.6|11181.2|11177.8|11175|28
1654155900000|2022-06-02 07:45:00|11183.3|11180.5|11189.3|11186.5|11191.1|11186.5|11183.3|11180.5|47
1654155910000|2022-06-02 07:45:10|11189.5|11186.7|11185.8|11183|11190.3|11187.5|11184.5|11181.7|59
1654155920000|2022-06-02 07:45:20|11185.5|11182.7|11184.8|11182|11185.8|11183|11184.3|11181.5|5
1654155930000|2022-06-02 07:45:30|11186.1|11182.1|11187.8|11185|11188.8|11186|11186.1|11182.1|28
1654155940000|2022-06-02 07:45:40|11188.5|11185.7|11187.8|11185|11193.8|11191|11187.8|11185|45
1654155950000|2022-06-02 07:45:50|11185.8|11183|11183.3|11180.5|11185.8|11183|11181.8|11179|50
1654155960000|2022-06-02 07:46:00|11182.5|11179.7|11175.5|11172.7|11182.5|11179.7|11175|11172.1|29
1654155970000|2022-06-02 07:46:10|11175|11172.2|11173.8|11171|11175.1|11172.2|11173.8|11171|3
1654155980000|2022-06-02 07:46:20|11173|11170.2|11166.3|11163.5|11173|11170.2|11165.3|11162.5|35
1654155990000|2022-06-02 07:46:30|11165.8|11163|11165|11162.2|11165.8|11163|11162|11159.2|58
1654156000000|2022-06-02 07:46:40|11165.4|11161.4|11163.5|11160.7|11165.4|11161.7|11162.5|11159.6|9
1654156010000|2022-06-02 07:46:50|11163.8|11161|11163.3|11160.5|11164.3|11161.5|11159.8|11157|25
1654156020000|2022-06-02 07:47:00|11163|11160.2|11160.8|11158|11163|11160.2|11160.3|11157.5|19
1654156030000|2022-06-02 07:47:10|11160.5|11157.7|11153.3|11150.5|11163.1|11160.2|11153.3|11150.5|72
1654156040000|2022-06-02 07:47:20|11153.8|11151|11156.5|11153.7|11157.5|11154.7|11153.8|11151|27
1654156050000|2022-06-02 07:47:30|11156.3|11153.5|11156.3|11153.5|11157.3|11154.5|11155.3|11152.1|19
1654156060000|2022-06-02 07:47:40|11156.5|11153.7|11156.3|11153.5|11157.6|11154.5|11155.8|11152.4|5
1654156070000|2022-06-02 07:47:50|11156.5|11153.7|11157|11154.2|11157|11154.2|11156.3|11153.5|3
1654156080000|2022-06-02 07:48:00|11157.3|11154.5|11157.3|11154.5|11158|11155.2|11156.5|11153.7|7
1654156090000|2022-06-02 07:48:10|11157.8|11155|11159.3|11156.5|11162.5|11159.7|11157.8|11155|17
1654156100000|2022-06-02 07:48:20|11159.5|11156.7|11158.3|11155.5|11159.5|11156.7|11158.3|11155.5|0
1654156110000|2022-06-02 07:48:30|11157.8|11155|11157|11154.2|11157.8|11155|11155|11152.2|14
1654156120000|2022-06-02 07:48:40|11156.8|11154|11156.5|11153.7|11158|11155.2|11156|11153.2|22
1654156130000|2022-06-02 07:48:50|11157.3|11154.5|11156.3|11153.5|11157.5|11154.7|11155.3|11152.5|8
1654156140000|2022-06-02 07:49:00|11155.8|11153|11155.8|11153|11157|11154.2|11155.8|11153|9
1654156150000|2022-06-02 07:49:10|11156|11153.2|11156|11153.2|11157.8|11155|11155.8|11153|12
1654156160000|2022-06-02 07:49:20|11155.8|11153|11156|11153.2|11156|11153.2|11155.8|11153|2
1654156170000|2022-06-02 07:49:30|11156.3|11153.5|11157.8|11155|11159.3|11156.5|11156.3|11153.5|29
1654156180000|2022-06-02 07:49:40|11158|11155.2|11157.8|11155|11159.3|11156.5|11157.8|11155|4
1654156190000|2022-06-02 07:49:50|11158|11155.2|11159.2|11156.4|11159.7|11156.9|11158|11155.2|2
1654156200000|2022-06-02 07:50:00|11159|11156.2|11162.8|11160|11162.8|11160|11158.5|11155.7|31
1654156210000|2022-06-02 07:50:10|11163.2|11160.4|11166.5|11163.7|11168.6|11165.7|11161.7|11158.9|41
1654156220000|2022-06-02 07:50:20|11165.7|11162.9|11163.5|11160.7|11165.7|11162.9|11163.2|11160.4|5
1654156230000|2022-06-02 07:50:30|11164|11161.2|11161.2|11158.4|11164.2|11161.4|11161.2|11158.4|15
1654156240000|2022-06-02 07:50:40|11161.6|11157.6|11158.5|11155.7|11161.6|11157.6|11158.2|11155.4|15
1654156250000|2022-06-02 07:50:50|11158.2|11155.4|11156|11153.2|11158.6|11155.4|11155.5|11152.7|16
1654156260000|2022-06-02 07:51:00|11156.2|11153.4|11158.5|11155.7|11160.2|11157.4|11156.2|11153.4|7
1654156270000|2022-06-02 07:51:10|11159|11156.2|11158.2|11155.4|11159.7|11156.9|11157|11154.1|13
1654156280000|2022-06-02 07:51:20|11157.7|11154.9|11156.7|11153.9|11158|11155.2|11156.5|11153.7|13
1654156290000|2022-06-02 07:51:30|11156.5|11153.7|11159|11156.2|11159|11156.2|11156.2|11153.4|4
1654156300000|2022-06-02 07:51:40|11159.7|11156.9|11161.2|11158.4|11161.5|11158.7|11159.7|11156.9|7
1654156310000|2022-06-02 07:51:50|11161.6|11157.6|11162|11159.2|11163.2|11160.4|11160.5|11157.6|7
1654156320000|2022-06-02 07:52:00|11162.2|11159.4|11161.5|11158.7|11162.7|11159.9|11161.5|11158.7|7
1654156330000|2022-06-02 07:52:10|11161.2|11158.4|11161.5|11158.7|11162.2|11159.4|11161.2|11158.4|3
1654156340000|2022-06-02 07:52:20|11161.2|11158.4|11163.7|11160.9|11163.7|11160.9|11161.2|11158.4|6
1654156350000|2022-06-02 07:52:30|11164|11161.2|11166.7|11163.9|11170|11167.2|11163.2|11160.4|45
1654156360000|2022-06-02 07:52:40|11166|11163.2|11170.2|11167.4|11170.2|11167.4|11166|11163.2|11
1654156370000|2022-06-02 07:52:50|11169.7|11166.9|11167.5|11164.7|11170.2|11167.4|11167|11164.2|3
1654156380000|2022-06-02 07:53:00|11167.7|11164.9|11161|11158.2|11168.2|11165.4|11159.7|11156.9|19
1654156390000|2022-06-02 07:53:10|11161.8|11157.8|11164|11161.2|11164|11161.2|11161.8|11157.8|8
1654156400000|2022-06-02 07:53:20|11161.7|11158.9|11160.5|11157.7|11161.7|11158.9|11160|11157.2|23
1654156410000|2022-06-02 07:53:30|11161.3|11157.3|11161.2|11158.4|11161.7|11158.9|11161.2|11157.3|1
1654156420000|2022-06-02 07:53:40|11161.5|11158.7|11160.5|11157.7|11163.3|11160.4|11160.5|11157.7|21
1654156430000|2022-06-02 07:53:50|11161|11158.2|11162.2|11159.4|11162.2|11159.4|11160.2|11157.4|8
1654156440000|2022-06-02 07:54:00|11162.5|11159.7|11165.7|11162.9|11168.7|11165.9|11161.7|11158.9|35
1654156450000|2022-06-02 07:54:10|11166.1|11162.1|11166.7|11163.9|11167|11164.2|11165.2|11161.8|0
1654156460000|2022-06-02 07:54:20|11167|11164.2|11170.5|11167.7|11171.2|11168.4|11167|11164.2|5
1654156470000|2022-06-02 07:54:30|11170.2|11167.4|11171.2|11168.4|11173.2|11170.4|11170.2|11167.4|22
1654156480000|2022-06-02 07:54:40|11171.5|11168.7|11168|11165.2|11171.7|11168.9|11167|11164.2|103
1654156490000|2022-06-02 07:54:50|11167.7|11164.9|11167.7|11164.9|11168.2|11165.4|11167.7|11164.9|11
1654156500000|2022-06-02 07:55:00|11167.2|11164.4|11164.5|11161.7|11167.2|11164.4|11163.7|11160.9|45
1654156510000|2022-06-02 07:55:10|11167.2|11164.4|11166|11163.2|11167.7|11164.9|11165.7|11162.9|9
1654156520000|2022-06-02 07:55:20|11165.7|11162.9|11165.2|11162.4|11165.7|11162.9|11164.5|11161.7|4
1654156530000|2022-06-02 07:55:30|11165|11162.2|11165.2|11162.4|11165.2|11162.4|11165|11162.2|0
1654156540000|2022-06-02 07:55:40|11164.7|11161.9|11164.2|11161.4|11164.7|11161.9|11162.7|11159.9|10
1654156550000|2022-06-02 07:55:50|11164.7|11161.9|11164.2|11161.4|11165.2|11162.4|11161.2|11158.4|16
1654156560000|2022-06-02 07:56:00|11164|11161.2|11164|11161.2|11164|11161.2|11164|11161.2|0
1654156570000|2022-06-02 07:56:10|11165|11162.2|11162.5|11159.7|11167.7|11164.9|11162.5|11159.7|16
1654156580000|2022-06-02 07:56:20|11162|11159.2|11163.7|11160.9|11165.1|11162.2|11161.5|11158.3|30
1654156590000|2022-06-02 07:56:30|11164|11161.2|11164.2|11161.4|11164.2|11161.4|11163.7|11160.9|2
1654156600000|2022-06-02 07:56:40|11163.7|11160.9|11164|11161.2|11166.2|11163.4|11163.2|11160.4|13
1654156610000|2022-06-02 07:56:50|11163.5|11160.7|11163.2|11160.4|11163.7|11160.9|11162.7|11159.9|3
1654156620000|2022-06-02 07:57:00|11163.6|11159.6|11165.2|11162.4|11165.2|11162.4|11159.5|11156.7|34
1654156630000|2022-06-02 07:57:10|11164.7|11161.9|11163.7|11160.9|11166.2|11163.4|11163|11160.2|11
1654156640000|2022-06-02 07:57:20|11164|11161.2|11162.7|11159.9|11164.2|11161.4|11162.7|11159.9|8
1654156650000|2022-06-02 07:57:30|11163|11160.2|11160.2|11157.4|11164.2|11161.4|11160.2|11157.4|18
1654156660000|2022-06-02 07:57:40|11160|11157.2|11154.7|11151.9|11160.3|11157.4|11153.5|11150.7|62
1654156670000|2022-06-02 07:57:50|11154.5|11151.7|11157.2|11154.4|11158.3|11154.4|11153.7|11150.9|36
1654156680000|2022-06-02 07:58:00|11157.7|11154.9|11156.2|11153.4|11158.3|11155.4|11155.2|11152.4|15
1654156690000|2022-06-02 07:58:10|11156.7|11153.9|11156.2|11153.4|11156.7|11153.9|11155.2|11152.4|2
1654156700000|2022-06-02 07:58:20|11156.7|11153.9|11155.7|11152.9|11156.7|11153.9|11155.7|11152.9|2
1654156710000|2022-06-02 07:58:30|11155.4|11152.6|11156.7|11153.9|11157|11154.2|11154.7|11151.9|11
1654156720000|2022-06-02 07:58:40|11156.5|11153.7|11158.2|11155.4|11160.2|11157.4|11156.5|11153.7|37
1654156730000|2022-06-02 07:58:50|11157.4|11154.6|11157.2|11154.4|11158.7|11155.9|11156.9|11154.1|4
1654156740000|2022-06-02 07:59:00|11156.7|11153.9|11157.2|11154.4|11157.4|11154.6|11155.9|11153.1|4
1654156750000|2022-06-02 07:59:10|11157.7|11154.9|11158.7|11155.9|11158.7|11155.9|11157.7|11154.9|1
1654156760000|2022-06-02 07:59:20|11158.9|11156.1|11159.2|11156.4|11160.9|11158.1|11158.2|11155.4|5
1654156770000|2022-06-02 07:59:30|11159.5|11155.5|11159.2|11156.4|11159.7|11156.9|11157.2|11154.4|12
1654156780000|2022-06-02 07:59:40|11158.9|11156.1|11164.2|11161.4|11165.4|11162.6|11158.2|11155|25
1654156790000|2022-06-02 07:59:50|11164.3|11160.3|11165.4|11162.6|11168.7|11165.9|11163.2|11160.3|28
1654156800000|2022-06-02 08:00:00|11165.7|11162.9|11161.2|11158.4|11166.2|11163.4|11159.7|11156.9|117
1654156810000|2022-06-02 08:00:10|11160.4|11157.6|11161.2|11158.4|11161.4|11158.6|11160.2|11157.4|4
1654156820000|2022-06-02 08:00:20|11160.4|11157.6|11157.2|11154.4|11160.4|11157.6|11155.7|11152.9|30
1654156830000|2022-06-02 08:00:30|11157.4|11154.6|11157.4|11154.6|11158.7|11155.9|11155.2|11152.4|24
1654156840000|2022-06-02 08:00:40|11157.7|11154.9|11157.4|11154.6|11159.3|11156.4|11156.7|11153.9|18
1654156850000|2022-06-02 08:00:50|11157.2|11154.4|11158.2|11155.4|11159.2|11156.4|11154.2|11151.4|43
1654156860000|2022-06-02 08:01:00|11157.2|11154.4|11154.7|11151.9|11158.9|11156.1|11151.9|11149.1|47
1654156870000|2022-06-02 08:01:10|11154.4|11151.6|11152.2|11149.4|11154.7|11151.9|11151.7|11148.9|33
1654156880000|2022-06-02 08:01:20|11152.4|11149.6|11153.7|11150.9|11155.2|11152.4|11150.7|11147.9|47
1654156890000|2022-06-02 08:01:30|11153.4|11150.6|11160.7|11157.9|11160.7|11157.9|11153.4|11150.5|18
1654156900000|2022-06-02 08:01:40|11160.4|11157.6|11160.7|11157.9|11162.2|11159.4|11157.4|11154.6|17
1654156910000|2022-06-02 08:01:50|11160.9|11158.1|11153.9|11151.1|11162.2|11159.4|11153.7|11150.9|35
1654156920000|2022-06-02 08:02:00|11154.4|11151.6|11153.4|11150.6|11154.9|11152.1|11152.9|11150.1|16
1654156930000|2022-06-02 08:02:10|11153.9|11151.1|11154.2|11151.4|11154.9|11152.1|11152.9|11150.1|7
1654156940000|2022-06-02 08:02:20|11154.7|11151.9|11153.9|11151.1|11155|11151.9|11152.4|11149.6|4
1654156950000|2022-06-02 08:02:30|11152.9|11150.1|11151.2|11148.4|11154.3|11151.1|11150.7|11147.9|9
1654156960000|2022-06-02 08:02:40|11149.7|11146.9|11149.7|11146.9|11151.7|11148.9|11149.4|11146.6|40
1654156970000|2022-06-02 08:02:50|11149.9|11147.1|11150.7|11147.9|11151.7|11148.9|11149.7|11146.5|11
1654156980000|2022-06-02 08:03:00|11150.9|11148.1|11151.7|11148.9|11152.7|11149.9|11150.2|11147.4|16
1654156990000|2022-06-02 08:03:10|11153.7|11150.9|11158.7|11155.9|11159|11155.9|11152.4|11149.6|31
1654157000000|2022-06-02 08:03:20|11158.4|11155.6|11158.7|11155.9|11158.7|11155.9|11155.2|11151.8|42
1654157010000|2022-06-02 08:03:30|11158.4|11155.6|11155.7|11152.9|11159.2|11156.4|11155.7|11152.9|17
1654157020000|2022-06-02 08:03:40|11155.9|11153.1|11159.7|11156.9|11159.7|11156.9|11155.7|11152.9|9
1654157030000|2022-06-02 08:03:50|11160.2|11157.4|11160.7|11157.9|11160.9|11158.1|11157.7|11154.5|31
1654157040000|2022-06-02 08:04:00|11159.9|11157.1|11161.9|11159.1|11162|11159.1|11156.9|11154.1|26
1654157050000|2022-06-02 08:04:10|11162.4|11159.6|11162.2|11159.4|11167|11162.9|11162.2|11159|33
1654157060000|2022-06-02 08:04:20|11163.2|11160.4|11164.7|11161.9|11165.2|11162.4|11162.9|11160.1|11
1654157070000|2022-06-02 08:04:30|11164.9|11162.1|11167.4|11164.6|11168.2|11165.4|11164.9|11162.1|10
1654157080000|2022-06-02 08:04:40|11167.2|11164.4|11170.7|11167.9|11170.7|11167.9|11166.2|11163.4|20
1654157090000|2022-06-02 08:04:50|11170.4|11167.6|11170.7|11167.9|11171.2|11168.4|11168.2|11165.4|22
1654157100000|2022-06-02 08:05:00|11169.9|11167.1|11168.2|11165.4|11170.8|11167.9|11167.9|11165.1|10
1654157110000|2022-06-02 08:05:10|11168.7|11165.9|11170.7|11167.9|11172|11168.9|11167.9|11165|11
1654157120000|2022-06-02 08:05:20|11170.2|11167.4|11169.7|11166.9|11170.4|11167.6|11169.4|11166.6|4
1654157130000|2022-06-02 08:05:30|11169.2|11166.4|11170.7|11167.9|11170.8|11167.9|11168.9|11165.8|5
1654157140000|2022-06-02 08:05:40|11170.2|11167.4|11171.7|11168.9|11175.9|11173.1|11169.7|11166.9|25
1654157150000|2022-06-02 08:05:50|11170.7|11167.9|11171.2|11168.4|11172.4|11169.6|11169.9|11167.1|13
1654157160000|2022-06-02 08:06:00|11170.9|11168.1|11171.9|11169.1|11171.9|11169.1|11170.2|11167.4|6
1654157170000|2022-06-02 08:06:10|11171.7|11168.9|11173.4|11170.6|11174.4|11171.6|11170.4|11167.6|14
1654157180000|2022-06-02 08:06:20|11173.2|11170.4|11173.9|11171.1|11175.2|11172.4|11172.9|11170.1|12
1654157190000|2022-06-02 08:06:30|11174.4|11171.6|11173.2|11170.4|11177.9|11175.1|11172.4|11169.6|32
1654157200000|2022-06-02 08:06:40|11174|11170|11169.2|11166.4|11174|11170.4|11168.2|11165.4|39
1654157210000|2022-06-02 08:06:50|11168.2|11165.4|11166.9|11164.1|11168.9|11166.1|11166.2|11163.3|16
1654157220000|2022-06-02 08:07:00|11167.4|11164.6|11166.9|11164.1|11168.7|11165.9|11166.2|11163|7
1654157230000|2022-06-02 08:07:10|11166.2|11163.4|11166.4|11163.6|11167.9|11165.1|11165.9|11163.1|6
1654157240000|2022-06-02 08:07:20|11165.9|11163.1|11159.1|11156.3|11166.4|11163.6|11158.1|11155.3|30
1654157250000|2022-06-02 08:07:30|11158.9|11156.1|11151.1|11148.3|11159.1|11156.3|11151.1|11148.3|34
1654157260000|2022-06-02 08:07:40|11151.6|11148.8|11155.6|11152.8|11155.6|11152.8|11151.1|11148.3|15
1654157270000|2022-06-02 08:07:50|11156.6|11153.8|11149.9|11147.1|11157.1|11154.3|11149.9|11147.1|29
1654157280000|2022-06-02 08:08:00|11150.1|11147.3|11154.1|11151.3|11154.6|11151.8|11147.9|11145.1|89
1654157290000|2022-06-02 08:08:10|11153.9|11151.1|11147.1|11144.3|11154.1|11151.3|11146.1|11143.2|84
1654157300000|2022-06-02 08:08:20|11147.9|11145.1|11152.1|11149.3|11152.9|11150.1|11147.9|11145.1|24
1654157310000|2022-06-02 08:08:30|11151.9|11149.1|11155.6|11152.8|11156.6|11153.8|11151.1|11148|46
1654157320000|2022-06-02 08:08:40|11156.6|11153.8|11159.6|11156.8|11159.6|11156.8|11156.1|11153.3|21
1654157330000|2022-06-02 08:08:50|11160.1|11157.3|11163.6|11160.8|11163.6|11160.8|11159.6|11156.8|30
1654157340000|2022-06-02 08:09:00|11162.6|11159.8|11158.4|11155.6|11163.6|11160.8|11157.6|11154.8|20
1654157350000|2022-06-02 08:09:10|11158.9|11156.1|11154.1|11151.3|11159.1|11156.3|11153.4|11150.6|24
1654157360000|2022-06-02 08:09:20|11153.9|11151.1|11153.6|11150.8|11154|11151.1|11152.1|11149.3|6
1654157370000|2022-06-02 08:09:30|11153.4|11150.6|11154.6|11151.8|11154.6|11151.8|11152.9|11149.7|9
1654157380000|2022-06-02 08:09:40|11154.4|11151.6|11152.6|11149.8|11154.7|11151.8|11152.6|11149.8|4
1654157390000|2022-06-02 08:09:50|11152.1|11149.3|11148.6|11145.8|11153.1|11150.3|11147.6|11144.8|24
1654157400000|2022-06-02 08:10:00|11149.1|11146.3|11150.6|11147.8|11151.6|11148.8|11148.6|11145.5|27
1654157410000|2022-06-02 08:10:10|11151.1|11148.3|11149.6|11146.8|11153.5|11149.8|11149.1|11146.3|32
1654157420000|2022-06-02 08:10:20|11149.4|11146.6|11148.6|11145.8|11149.6|11146.8|11148.6|11145.8|4
1654157430000|2022-06-02 08:10:30|11148.1|11145.3|11148.6|11145.8|11149.5|11146.3|11147.6|11144.5|6
1654157440000|2022-06-02 08:10:40|11148.4|11145.6|11152.4|11149.6|11152.6|11149.8|11145.6|11142.8|45
1654157450000|2022-06-02 08:10:50|11152.1|11149.3|11148.9|11146.1|11152.1|11149.3|11148.9|11146.1|44
1654157460000|2022-06-02 08:11:00|11150|11146|11153.1|11150.3|11153.6|11150.8|11148.9|11146|21
1654157470000|2022-06-02 08:11:10|11152.6|11149.8|11153.4|11150.6|11155.1|11152.3|11152.6|11149.8|4
1654157480000|2022-06-02 08:11:20|11153.6|11150.8|11154.1|11151.3|11155.1|11152.3|11153.6|11150.8|8
1654157490000|2022-06-02 08:11:30|11153.9|11151.1|11153.9|11151.1|11154.1|11151.3|11153.4|11150.6|5
1654157500000|2022-06-02 08:11:40|11152.6|11149.8|11148.6|11145.8|11153.6|11150.8|11148.6|11145.5|29
1654157510000|2022-06-02 08:11:50|11149.1|11146.3|11149.6|11146.8|11150.6|11147.8|11148.1|11145.3|29
1654157520000|2022-06-02 08:12:00|11149.9|11147.1|11148.6|11145.8|11150.7|11147.8|11147.1|11144.3|18
1654157530000|2022-06-02 08:12:10|11148.4|11145.6|11148.6|11145.8|11149.9|11147.1|11145.6|11142.8|39
1654157540000|2022-06-02 08:12:20|11147.6|11144.8|11149.6|11146.8|11150.9|11148.1|11147.6|11144.8|17
1654157550000|2022-06-02 08:12:30|11148.6|11145.8|11145.6|11142.8|11148.6|11145.8|11145.6|11142.8|32
1654157560000|2022-06-02 08:12:40|11145.9|11143.1|11148.6|11145.8|11151.7|11148.6|11145.6|11142.8|30
1654157570000|2022-06-02 08:12:50|11148.1|11145.3|11147.6|11144.8|11148.7|11145.8|11147.6|11144.5|2
1654157580000|2022-06-02 08:13:00|11148|11144|11147.6|11144.8|11148|11144.8|11145.4|11142.6|16
1654157590000|2022-06-02 08:13:10|11155.2|11147.2|11149.6|11146.8|11155.2|11150.8|11148.9|11146.1|58
1654157600000|2022-06-02 08:13:20|11150.1|11147.3|11150.6|11147.8|11153.7|11150.6|11150.1|11147.3|7
1654157610000|2022-06-02 08:13:30|11151.4|11148.6|11152.6|11149.8|11156.1|11153.3|11149.6|11146.8|27
1654157620000|2022-06-02 08:13:40|11152.4|11149.6|11156.6|11153.8|11158|11155.1|11152.1|11149.3|19
1654157630000|2022-06-02 08:13:50|11156.1|11153.3|11159.6|11156.8|11161.1|11158.3|11155.6|11152.5|23
1654157640000|2022-06-02 08:14:00|11160.1|11157.3|11159.6|11156.8|11161.4|11158.6|11157.6|11154.8|11
1654157650000|2022-06-02 08:14:10|11160|11156|11158.6|11155.8|11160.7|11157.8|11158.1|11155.3|18
1654157660000|2022-06-02 08:14:20|11158.4|11155.6|11156.6|11153.8|11158.6|11155.8|11154.6|11151.8|5
1654157670000|2022-06-02 08:14:30|11155.6|11152.8|11150.6|11147.8|11156.7|11153.8|11149.6|11146.8|29
1654157680000|2022-06-02 08:14:40|11149.1|11146.3|11148.6|11145.8|11149.1|11146.3|11146.1|11143.3|27
1654157690000|2022-06-02 08:14:50|11149.1|11146.3|11151.5|11147.5|11151.6|11148.8|11147.6|11144.7|13
1654157700000|2022-06-02 08:15:00|11150.7|11146.7|11149.4|11146.6|11152.6|11149.8|11148.6|11145.8|18
1654157710000|2022-06-02 08:15:10|11150.2|11146.2|11152.6|11149.8|11153.5|11150.1|11148.6|11144.7|5
1654157720000|2022-06-02 08:15:20|11152.1|11149.3|11149.6|11146.8|11152.1|11149.3|11147.6|11144.5|19
1654157730000|2022-06-02 08:15:30|11149.4|11146.6|11149.6|11146.8|11151.9|11149.1|11148.6|11145.8|7
1654157740000|2022-06-02 08:15:40|11149.9|11147.1|11148.1|11145.3|11150.6|11147.8|11148.1|11145.3|8
1654157750000|2022-06-02 08:15:50|11148.4|11145.6|11147.1|11144.3|11149.6|11146.8|11146.4|11143.6|14
1654157760000|2022-06-02 08:16:00|11145.9|11143.1|11147.1|11144.3|11150.6|11147.8|11145.9|11143.1|21
1654157770000|2022-06-02 08:16:10|11147.6|11144.8|11147.6|11144.8|11147.6|11144.8|11145.6|11142.7|13
1654157780000|2022-06-02 08:16:20|11148.1|11145.3|11146.6|11143.8|11149.1|11146.3|11146.1|11143.3|20
1654157790000|2022-06-02 08:16:30|11146.1|11143.3|11147.1|11144.3|11147.1|11144.3|11145.6|11142.5|4
1654157800000|2022-06-02 08:16:40|11147.6|11144.8|11147.6|11144.8|11149.1|11146.3|11147.6|11144.8|7
1654157810000|2022-06-02 08:16:50|11147.4|11144.6|11142.1|11139.3|11147.6|11144.8|11141.4|11138.5|106
1654157820000|2022-06-02 08:17:00|11141.8|11139|11143.1|11140.3|11143.1|11140.3|11139.6|11136.8|65
1654157830000|2022-06-02 08:17:10|11142.6|11139.8|11140.6|11137.8|11143.3|11140.5|11139.1|11136.3|24
1654157840000|2022-06-02 08:17:20|11140.1|11137.3|11140.1|11137.3|11142.9|11139.8|11138.6|11135.8|24
1654157850000|2022-06-02 08:17:30|11139.6|11136.8|11139.3|11136.5|11143.3|11140.5|11138.3|11135.5|38
1654157860000|2022-06-02 08:17:40|11139.7|11135.7|11135.6|11132.8|11140.7|11137.8|11135.6|11132.8|151
1654157870000|2022-06-02 08:17:50|11135.1|11132.3|11135.6|11132.8|11136.1|11133.3|11133.1|11130.3|88
1654157880000|2022-06-02 08:18:00|11136.1|11133.3|11135.6|11132.8|11137.6|11134.8|11134.3|11131.5|40
1654157890000|2022-06-02 08:18:10|11135.3|11132.5|11136.1|11133.3|11136.1|11133.3|11132.1|11129.3|35
1654157900000|2022-06-02 08:18:20|11135.6|11132.8|11136.1|11133.3|11136.6|11133.8|11135.1|11132.3|16
1654157910000|2022-06-02 08:18:30|11136.6|11133.8|11139.6|11136.8|11139.6|11136.8|11136.6|11133.8|15
1654157920000|2022-06-02 08:18:40|11139.8|11137|11138.3|11135.5|11139.8|11137|11136.6|11133.8|27
1654157930000|2022-06-02 08:18:50|11138.1|11135.3|11137.6|11134.8|11139.7|11136.5|11137.1|11134.3|30
1654157940000|2022-06-02 08:19:00|11137.1|11134.3|11147.1|11144.3|11147.1|11144.3|11135.6|11132.7|48
1654157950000|2022-06-02 08:19:10|11146.8|11144|11144.1|11141.3|11147.1|11144.3|11144.1|11141.3|19
1654157960000|2022-06-02 08:19:20|11143.1|11140.3|11151.6|11148.8|11152.8|11150|11143.1|11140.3|36
1654157970000|2022-06-02 08:19:30|11151.8|11149|11148.6|11145.8|11151.8|11149|11148.3|11145.5|11
1654157980000|2022-06-02 08:19:40|11147.6|11144.8|11148.1|11145.3|11148.6|11145.8|11147.1|11144.3|13
1654157990000|2022-06-02 08:19:50|11147.3|11144.5|11142.6|11139.8|11147.3|11144.5|11139.6|11136.7|55
1654158000000|2022-06-02 08:20:00|11143.6|11140.8|11141.6|11138.8|11144.7|11141.8|11141.1|11138.3|16
1654158010000|2022-06-02 08:20:10|11141.8|11139|11139.6|11136.8|11143.1|11140.3|11139.1|11136.3|15
1654158020000|2022-06-02 08:20:20|11139.1|11136.3|11137.6|11134.8|11139.6|11136.8|11135.6|11132.8|48
1654158030000|2022-06-02 08:20:30|11137.8|11135|11138.3|11135.5|11140.6|11137.8|11137.6|11134.8|20
1654158040000|2022-06-02 08:20:40|11137.8|11135|11136.3|11133.5|11137.8|11135|11135.6|11132.8|7
1654158050000|2022-06-02 08:20:50|11136.1|11133.3|11133.6|11130.8|11136.1|11133.3|11132.6|11129.7|17
1654158060000|2022-06-02 08:21:00|11133.8|11131|11135.1|11132.3|11137.3|11134.5|11133.8|11131|22
1654158070000|2022-06-02 08:21:10|11134.8|11132|11133.6|11130.8|11136.8|11134|11132.1|11129.3|26
1654158080000|2022-06-02 08:21:20|11133.1|11130.3|11134.3|11131.5|11135.6|11132.8|11132.6|11129.7|11
1654158090000|2022-06-02 08:21:30|11134.1|11131.3|11134.6|11131.8|11134.6|11131.8|11132.1|11129.3|39
1654158100000|2022-06-02 08:21:40|11134.8|11132|11137.6|11134.8|11138.4|11135.3|11134.8|11131.7|11
1654158110000|2022-06-02 08:21:50|11138.3|11135.5|11140.1|11137.3|11140.9|11137.8|11138.1|11135.2|8
1654158120000|2022-06-02 08:22:00|11139.6|11136.8|11142.6|11139.8|11144.1|11141.3|11139.1|11136.3|32
1654158130000|2022-06-02 08:22:10|11142.1|11139.3|11140.8|11138|11142.3|11139.5|11140.8|11138|9
1654158140000|2022-06-02 08:22:20|11141.3|11138.5|11132.1|11129.3|11141.6|11138.8|11132.1|11129.3|53
1654158150000|2022-06-02 08:22:30|11131.6|11128.8|11134.6|11131.8|11134.6|11131.8|11130.3|11127.5|97
1654158160000|2022-06-02 08:22:40|11135.6|11132.8|11139.6|11136.8|11139.8|11137|11133.1|11130.3|18
1654158170000|2022-06-02 08:22:50|11139.8|11137|11144.1|11141.3|11144.3|11141.5|11137.1|11134.3|70
1654158180000|2022-06-02 08:23:00|11143.8|11141|11147.1|11144.3|11149.1|11146.3|11143.8|11141|56
1654158190000|2022-06-02 08:23:10|11147.3|11144.5|11147.1|11144.3|11148.2|11145.3|11145.1|11142.3|27
1654158200000|2022-06-02 08:23:20|11148.4|11144.4|11149.1|11146.3|11149.1|11146.3|11147.3|11144.4|13
1654158210000|2022-06-02 08:23:30|11148.6|11145.8|11150.1|11147.3|11150.6|11147.8|11145.1|11142.3|53
1654158220000|2022-06-02 08:23:40|11150.4|11146.4|11153.8|11151|11155.9|11152.8|11150.1|11146.4|81
1654158230000|2022-06-02 08:23:50|11153.6|11150.8|11154.1|11151.3|11155.1|11152.3|11151.1|11148.3|17
1654158240000|2022-06-02 08:24:00|11153.3|11150.5|11158.1|11155.3|11158.1|11155.3|11152.1|11149.3|19
1654158250000|2022-06-02 08:24:10|11157.8|11155|11159.1|11156.3|11160.6|11157.8|11157.6|11154.8|19
1654158260000|2022-06-02 08:24:20|11160.1|11157.3|11159.1|11156.3|11163.9|11161|11158.1|11155.3|71
1654158270000|2022-06-02 08:24:30|11164.9|11156.9|11164.6|11161.8|11166.9|11164|11163.1|11156.9|146
1654158280000|2022-06-02 08:24:40|11164.1|11161.3|11162.6|11159.8|11164.3|11161.5|11161.6|11158.8|40
1654158290000|2022-06-02 08:24:50|11162.1|11159.3|11146.6|11143.8|11162.1|11159.3|11142.3|11139.5|102
1654158300000|2022-06-02 08:25:00|11146.1|11143.3|11133.8|11131|11146.6|11143.8|11133.1|11130.3|75
1654158310000|2022-06-02 08:25:10|11136.1|11133.3|11137.8|11135|11140.1|11137.3|11135.1|11132.2|29
1654158320000|2022-06-02 08:25:20|11138.1|11135.3|11142.8|11140|11144.8|11142|11135.6|11132.8|59
1654158330000|2022-06-02 08:25:30|11143.3|11140.5|11141.6|11138.8|11143.9|11140.8|11139.1|11135.9|18
1654158340000|2022-06-02 08:25:40|11141.3|11138.5|11140.1|11137.3|11141.3|11138.5|11139.6|11136.8|4
1654158350000|2022-06-02 08:25:50|11140.3|11137.5|11143.1|11140.3|11143.1|11140.3|11139.6|11136.4|8
1654158360000|2022-06-02 08:26:00|11143.3|11140.5|11148.6|11145.8|11149.7|11146.8|11142.1|11139.3|19
1654158370000|2022-06-02 08:26:10|11147.6|11144.8|11145.3|11142.5|11149.6|11146.8|11145.1|11142.3|6
1654158380000|2022-06-02 08:26:20|11145.6|11142.8|11149.1|11146.3|11149.1|11146.3|11145.1|11142.3|6
1654158390000|2022-06-02 08:26:30|11148.8|11146|11150.5|11147.7|11151.7|11148|11148.6|11145.8|9
1654158400000|2022-06-02 08:26:40|11151.5|11148.7|11150.5|11147.7|11152.3|11149.5|11148.5|11145.4|8
1654158410000|2022-06-02 08:26:50|11150.3|11147.5|11146.5|11143.7|11150.5|11147.7|11146|11143.2|19
1654158420000|2022-06-02 08:27:00|11146.9|11142.9|11147.5|11144.7|11149|11146.2|11144.3|11140.6|31
1654158430000|2022-06-02 08:27:10|11147|11144.2|11148|11145.2|11148|11145.2|11143.5|11140.7|41
1654158440000|2022-06-02 08:27:20|11148.5|11145.7|11138|11135.2|11149|11146.2|11134.5|11131.7|182
1654158450000|2022-06-02 08:27:30|11137.5|11134.7|11129.5|11126.7|11138.3|11135.5|11129.3|11126.5|93
1654158460000|2022-06-02 08:27:40|11130|11127.2|11133|11130.2|11137.5|11134.7|11130|11127.2|45
1654158470000|2022-06-02 08:27:50|11133.3|11130.5|11135.5|11132.7|11136|11133.2|11131|11127.9|47
1654158480000|2022-06-02 08:28:00|11135.8|11133|11133.3|11130.5|11135.8|11133|11130.5|11127.7|23
1654158490000|2022-06-02 08:28:10|11133|11130.2|11134.5|11131.7|11136.5|11133.7|11130|11127.2|42
1654158500000|2022-06-02 08:28:20|11134|11131.2|11133.5|11130.7|11134.3|11131.5|11130.5|11127.4|41
1654158510000|2022-06-02 08:28:30|11133.8|11131|11129.5|11126.7|11134.6|11131.5|11128.5|11125.7|80
1654158520000|2022-06-02 08:28:40|11130|11127.2|11135.5|11132.7|11136.3|11133.5|11129|11126.1|37
1654158530000|2022-06-02 08:28:50|11135|11132.2|11133|11130.2|11137.5|11134.7|11132.5|11129.7|68
1654158540000|2022-06-02 08:29:00|11132.3|11129.5|11131.5|11128.7|11136.3|11133.5|11131.5|11128.7|63
1654158550000|2022-06-02 08:29:10|11131|11128.2|11133.5|11130.7|11136.6|11133.7|11130.5|11127.7|83
1654158560000|2022-06-02 08:29:20|11133.8|11131|11134.5|11131.7|11137.9|11134.5|11132.5|11129.4|71
1654158570000|2022-06-02 08:29:30|11133.5|11130.7|11137.5|11134.7|11137.5|11134.7|11132.5|11129.7|28
1654158580000|2022-06-02 08:29:40|11137|11134.2|11133.3|11130.5|11138.6|11135.7|11132|11129.1|62
1654158590000|2022-06-02 08:29:50|11133|11130.2|11132.5|11129.7|11135|11132.2|11130.5|11127.1|55
1654158600000|2022-06-02 08:30:00|11132.8|11130|11131.5|11128.7|11132.8|11130|11124|11121.2|168
1654158610000|2022-06-02 08:30:10|11130.5|11127.7|11123|11120.2|11130.5|11127.7|11121.5|11118.7|94
1654158620000|2022-06-02 08:30:20|11123.3|11120.5|11128.5|11125.7|11129.3|11126.5|11123.3|11120.5|43
1654158630000|2022-06-02 08:30:30|11128.8|11126|11128|11125.2|11134|11131.2|11126.3|11123.5|41
1654158640000|2022-06-02 08:30:40|11128.4|11124.4|11121.3|11118.5|11128.4|11124.4|11116.8|11114|129
1654158650000|2022-06-02 08:30:50|11121|11118.2|11112|11109.2|11121.5|11118.7|11108|11105.2|106
1654158660000|2022-06-02 08:31:00|11112.3|11109.5|11110.5|11107.7|11114.8|11112|11109.5|11106.1|103
1654158670000|2022-06-02 08:31:10|11110|11107.2|11112.3|11109.5|11113.1|11110.2|11107.5|11104.7|104
1654158680000|2022-06-02 08:31:20|11112|11109.2|11103.8|11101|11115|11112.2|11102|11098.9|86
1654158690000|2022-06-02 08:31:30|11104|11101.2|11100|11097.2|11105.1|11102.2|11098|11095.2|74
1654158700000|2022-06-02 08:31:40|11099.8|11097|11101|11098.2|11102.5|11099.7|11096.5|11093.4|94
1654158710000|2022-06-02 08:31:50|11101.4|11097.4|11090.5|11087.7|11104.4|11098.2|11087.8|11085|128
1654158720000|2022-06-02 08:32:00|11089.5|11086.7|11092|11089.2|11094.1|11090.5|11089|11085.9|37
1654158730000|2022-06-02 08:32:10|11092.9|11088.9|11093.5|11090.7|11097|11094.2|11092|11088.9|44
1654158740000|2022-06-02 08:32:20|11093.8|11091|11095.3|11092.5|11095.3|11092.5|11090|11087.1|45
1654158750000|2022-06-02 08:32:30|11095|11092.2|11097.5|11094.7|11097.5|11094.7|11092.8|11090|36
1654158760000|2022-06-02 08:32:40|11098.4|11094.4|11098.3|11095.5|11100.5|11097.7|11097.8|11094.4|26
1654158770000|2022-06-02 08:32:50|11098.5|11095.7|11100|11097.2|11102|11099.2|11098.3|11095.1|26
1654158780000|2022-06-02 08:33:00|11099.3|11096.5|11096.5|11093.7|11099.5|11096.7|11096.5|11093.7|20
1654158790000|2022-06-02 08:33:10|11096.3|11093.5|11101.5|11098.7|11103|11100.2|11094.5|11091.4|29
1654158800000|2022-06-02 08:33:20|11101.9|11097.9|11105.5|11102.7|11107.5|11104.7|11100.5|11097.7|41
1654158810000|2022-06-02 08:33:30|11107|11104.2|11105.5|11102.7|11107|11104.2|11103.5|11100.7|24
1654158820000|2022-06-02 08:33:40|11106|11103.2|11110.3|11107.5|11110.3|11107.5|11105.5|11102.7|37
1654158830000|2022-06-02 08:33:50|11110|11107.2|11116|11113.2|11116|11113.2|11107.5|11104.6|90
1654158840000|2022-06-02 08:34:00|11115.8|11113|11115.3|11112.5|11118.6|11114|11114|11110.6|34
1654158850000|2022-06-02 08:34:10|11115.8|11113|11112.5|11109.7|11116.8|11114|11111.5|11108.7|17
1654158860000|2022-06-02 08:34:20|11112.3|11109.5|11112.5|11109.7|11112.5|11109.7|11109.5|11106.7|13
1654158870000|2022-06-02 08:34:30|11112.8|11110|11115.8|11113|11115.8|11113|11112.5|11109.6|20
1654158880000|2022-06-02 08:34:40|11116|11113.2|11114.7|11111.9|11116.3|11113.5|11114.7|11111.9|2
1654158890000|2022-06-02 08:34:50|11114.5|11111.7|11114.7|11111.9|11117.8|11115|11113.5|11110.6|25
1654158900000|2022-06-02 08:35:00|11114.5|11111.7|11114.3|11111.5|11115.2|11112.4|11110.5|11107.6|47
1654158910000|2022-06-02 08:35:10|11114.5|11111.7|11116.5|11113.7|11117.5|11114.7|11114.5|11111.7|28
1654158920000|2022-06-02 08:35:20|11116.7|11113.9|11118.5|11115.7|11118.5|11115.7|11114.5|11111.7|11
1654158930000|2022-06-02 08:35:30|11118.8|11114.8|11116|11113.2|11118.8|11114.8|11114.5|11111.7|15
1654158940000|2022-06-02 08:35:40|11115.7|11112.9|11127.5|11124.7|11128.5|11125.7|11114.5|11111.7|131
1654158950000|2022-06-02 08:35:50|11127.2|11124.4|11127.7|11124.9|11130|11127.2|11125.3|11121.3|48
1654158960000|2022-06-02 08:36:00|11128|11125.2|11126.7|11123.9|11128.8|11125.7|11126|11122.8|32
1654158970000|2022-06-02 08:36:10|11127|11124.2|11128.5|11125.7|11129.5|11126.7|11125.5|11122.7|19
1654158980000|2022-06-02 08:36:20|11129.5|11126.7|11128.5|11125.7|11129.6|11126.7|11127.5|11124.7|5
1654158990000|2022-06-02 08:36:30|11128.7|11125.9|11127.2|11124.4|11129|11126.2|11127.2|11124.4|15
1654159000000|2022-06-02 08:36:40|11127.5|11124.7|11127.5|11124.7|11129|11126.2|11127|11124.2|6
1654159010000|2022-06-02 08:36:50|11127|11124.2|11126.5|11123.7|11127.5|11124.7|11126|11123.2|6
1654159020000|2022-06-02 08:37:00|11127.2|11124.4|11127.5|11124.7|11129.7|11126.9|11127.2|11124.4|15
1654159030000|2022-06-02 08:37:10|11127.2|11124.4|11126.5|11123.7|11127.2|11124.4|11126.5|11123.7|2
1654159040000|2022-06-02 08:37:20|11127|11124.2|11127.7|11124.9|11128|11125.2|11126.2|11123.4|10
1654159050000|2022-06-02 08:37:30|11127.5|11124.7|11129.5|11126.7|11130.5|11127.7|11127.5|11124.6|9
1654159060000|2022-06-02 08:37:40|11129|11126.2|11128.5|11125.7|11129.8|11126.7|11127|11124.2|7
1654159070000|2022-06-02 08:37:50|11127.7|11124.9|11125.5|11122.7|11128.5|11125.7|11124.5|11121.7|15
1654159080000|2022-06-02 08:38:00|11125.7|11122.9|11126.5|11123.7|11128.5|11125.7|11125.5|11122.7|16
1654159090000|2022-06-02 08:38:10|11126|11123.2|11127|11124.2|11128|11125.2|11126|11123.2|3
1654159100000|2022-06-02 08:38:20|11127.2|11124.4|11127|11124.2|11130.7|11127.9|11127|11124.2|15
1654159110000|2022-06-02 08:38:30|11127.2|11124.4|11130.5|11127.7|11132|11129.2|11127|11124.2|20
1654159120000|2022-06-02 08:38:40|11130.2|11127.4|11130.5|11127.7|11131.2|11128.4|11128|11125.2|28
1654159130000|2022-06-02 08:38:50|11130.2|11127.4|11133|11130.2|11135.5|11132.7|11130|11127.2|45
1654159140000|2022-06-02 08:39:00|11132.5|11129.7|11132.5|11129.7|11133|11130.2|11131.5|11127.8|29
1654159150000|2022-06-02 08:39:10|11132.6|11128.6|11132.5|11129.7|11132.8|11129.7|11129.7|11126.9|26
1654159160000|2022-06-02 08:39:20|11132.2|11129.4|11134.5|11131.7|11135|11132.2|11130.7|11127.9|31
1654159170000|2022-06-02 08:39:30|11134|11131.2|11132.5|11129.7|11134.8|11131.2|11131.5|11128.7|9
1654159180000|2022-06-02 08:39:40|11132|11129.2|11134.5|11131.7|11134.7|11131.9|11132|11129.2|15
1654159190000|2022-06-02 08:39:50|11134.2|11131.4|11131.5|11128.7|11134.5|11131.7|11129.5|11126.7|11
1654159200000|2022-06-02 08:40:00|11131.2|11128.4|11134.2|11131.4|11134.6|11131.4|11131|11128.2|9
1654159210000|2022-06-02 08:40:10|11134|11131.2|11134.2|11131.4|11134.5|11131.7|11133.5|11130.7|10
1654159220000|2022-06-02 08:40:20|11132.7|11129.9|11130.2|11127.4|11133|11130.2|11130|11127.2|20
1654159230000|2022-06-02 08:40:30|11130.5|11127.7|11131.5|11128.7|11131.5|11128.7|11130|11127.2|6
1654159240000|2022-06-02 08:40:40|11131|11128.2|11131|11128.2|11131.2|11128.4|11131|11128.2|1
1654159250000|2022-06-02 08:40:50|11131.2|11128.4|11132.5|11129.7|11132.5|11129.7|11131.2|11128.3|6
1654159260000|2022-06-02 08:41:00|11132|11129.2|11131.5|11128.7|11132.8|11129.7|11130.5|11127.7|4
1654159270000|2022-06-02 08:41:10|11131.7|11128.9|11136.5|11133.7|11138.5|11135.7|11131.5|11128.7|28
1654159280000|2022-06-02 08:41:20|11136.2|11133.4|11134|11131.2|11136.5|11133.7|11133.5|11130.7|3
1654159290000|2022-06-02 08:41:30|11133.2|11130.4|11139.5|11136.7|11142|11139.2|11133.2|11130.4|34
1654159300000|2022-06-02 08:41:40|11138.5|11135.7|11142.5|11139.7|11143.1|11139.7|11137.5|11134.3|25
1654159310000|2022-06-02 08:41:50|11141.7|11138.9|11143|11140.2|11146.3|11143.4|11141.5|11138.3|42
1654159320000|2022-06-02 08:42:00|11143.2|11140.4|11147|11144.2|11148|11145.2|11143|11140.2|15
1654159330000|2022-06-02 08:42:10|11147.2|11144.4|11145|11142.2|11147.3|11144.4|11145|11142.2|12
1654159340000|2022-06-02 08:42:20|11144.5|11141.7|11144.5|11141.7|11145.2|11142.4|11144|11141.2|18
1654159350000|2022-06-02 08:42:30|11144.7|11141.9|11148.5|11145.7|11148.5|11145.7|11144.5|11141.7|19
1654159360000|2022-06-02 08:42:40|11148.2|11145.4|11146.5|11143.7|11149|11146.2|11146.5|11142.8|9
1654159370000|2022-06-02 08:42:50|11146|11143.2|11152.7|11149.9|11154.8|11150.2|11146|11143.2|38
1654159380000|2022-06-02 08:43:00|11152.5|11149.7|11155.8|11151.8|11155.8|11152.7|11152.5|11149.7|26
1654159390000|2022-06-02 08:43:10|11154|11151.2|11154.5|11151.7|11155.1|11151.7|11153|11150.2|15
1654159400000|2022-06-02 08:43:20|11153.9|11151.1|11160.5|11157.7|11161|11158.2|11153.7|11150.9|32
1654159410000|2022-06-02 08:43:30|11160|11157.2|11160.7|11157.9|11161.4|11158.6|11159.7|11156.8|22
1654159420000|2022-06-02 08:43:40|11160.4|11157.6|11160.2|11157.4|11163.6|11158.6|11156.9|11153.8|52
1654159430000|2022-06-02 08:43:50|11159.9|11157.1|11160|11157.2|11161.5|11158.7|11159.2|11156.4|14
1654159440000|2022-06-02 08:44:00|11160.5|11157.7|11157|11154.2|11160.5|11157.7|11155.7|11152.9|29
1654159450000|2022-06-02 08:44:10|11157.5|11154.7|11157.9|11155.1|11159.9|11157.1|11156.7|11153.9|38
1654159460000|2022-06-02 08:44:20|11157.2|11154.4|11157.9|11155.1|11159.4|11156.6|11156.2|11153.4|10
1654159470000|2022-06-02 08:44:30|11158.3|11154.3|11155.9|11153.1|11158.3|11155.1|11154.9|11152.1|21
1654159480000|2022-06-02 08:44:40|11156.7|11153.9|11159.9|11157.1|11160.4|11157.6|11156.7|11153.9|25
1654159490000|2022-06-02 08:44:50|11159.8|11155.8|11159.9|11157.1|11161.4|11158.6|11159.4|11155.8|18
1654159500000|2022-06-02 08:45:00|11160|11156|11158.9|11156.1|11161.4|11158.6|11157.2|11154.4|31
1654159510000|2022-06-02 08:45:10|11157.9|11155.1|11161.7|11158.9|11161.8|11158.9|11157.9|11155.1|16
1654159520000|2022-06-02 08:45:20|11161.4|11158.6|11159.4|11156.6|11161.4|11158.6|11158.9|11156.1|15
1654159530000|2022-06-02 08:45:30|11158.4|11155.6|11157.9|11155.1|11158.4|11155.6|11154.4|11151.6|14
1654159540000|2022-06-02 08:45:40|11157.2|11154.4|11156.9|11154.1|11157.7|11154.9|11156.7|11153.9|8
1654159550000|2022-06-02 08:45:50|11156.7|11153.9|11154.7|11151.9|11156.7|11153.9|11153.2|11150.4|27
1654159560000|2022-06-02 08:46:00|11154.8|11150.8|11152.9|11150.1|11155|11151.9|11151.9|11149.1|22
1654159570000|2022-06-02 08:46:10|11152.4|11149.6|11157.9|11155.1|11157.9|11155.1|11152.4|11149.6|22
1654159580000|2022-06-02 08:46:20|11157.4|11154.6|11156.9|11154.1|11157.9|11155.1|11156.4|11153.6|11
1654159590000|2022-06-02 08:46:30|11156.7|11153.9|11157.9|11155.1|11157.9|11155.1|11155.4|11152.6|10
1654159600000|2022-06-02 08:46:40|11157.7|11154.9|11155.9|11153.1|11157.7|11154.9|11154.9|11152.1|10
1654159610000|2022-06-02 08:46:50|11156.2|11153.4|11155.9|11153.1|11156.4|11153.6|11155.9|11153.1|1
1654159620000|2022-06-02 08:47:00|11155.4|11152.6|11155.9|11153.1|11156.8|11153.4|11153.9|11151|8
1654159630000|2022-06-02 08:47:10|11155.7|11152.9|11155.9|11153.1|11156.7|11153.9|11154.4|11151.6|6
1654159640000|2022-06-02 08:47:20|11156.2|11153.4|11155.9|11153.1|11156.2|11153.4|11155.9|11153.1|2
1654159650000|2022-06-02 08:47:30|11155.7|11152.9|11156.9|11154.1|11157.2|11154.4|11155.7|11152.9|2
1654159670000|2022-06-02 08:47:50|11155.9|11153.1|11153.9|11151.1|11155.9|11153.1|11153.9|11151.1|4
1654159680000|2022-06-02 08:48:00|11154.4|11151.6|11159.9|11157.1|11159.9|11157.1|11154.4|11151.6|21
1654159690000|2022-06-02 08:48:10|11159.4|11156.6|11158.9|11156.1|11159.4|11156.6|11158.4|11155.6|5
1654159700000|2022-06-02 08:48:20|11159.4|11156.6|11162.4|11159.6|11163.7|11160.9|11158.4|11155.6|20
1654159710000|2022-06-02 08:48:30|11162.7|11159.9|11161.9|11159.1|11163|11159.9|11161.4|11158.6|9
1654159720000|2022-06-02 08:48:40|11162.2|11159.4|11165.7|11162.9|11168.7|11165.9|11161.7|11158.9|28
1654159730000|2022-06-02 08:48:50|11165.9|11163.1|11165.2|11162.4|11167.5|11163.9|11165.2|11162.4|6
1654159740000|2022-06-02 08:49:00|11164.9|11162.1|11162.7|11159.9|11164.9|11162.1|11161.9|11159.1|21
1654159750000|2022-06-02 08:49:10|11163.2|11160.4|11162.9|11160.1|11164.7|11161.9|11162.7|11159.9|9
1654159760000|2022-06-02 08:49:20|11163.2|11160.4|11162.9|11160.1|11163.4|11160.6|11162.2|11159.4|4
1654159770000|2022-06-02 08:49:30|11163.2|11160.4|11161.7|11158.9|11163.2|11160.4|11161.2|11158.4|15
1654159780000|2022-06-02 08:49:40|11161.2|11158.4|11161.2|11158.4|11161.4|11158.6|11160.9|11158.1|2
1654159790000|2022-06-02 08:49:50|11160.9|11158.1|11160.7|11157.9|11161.2|11158.4|11160.2|11157.4|9
1654159800000|2022-06-02 08:50:00|11160.9|11158.1|11165.4|11162.6|11165.4|11162.6|11160.7|11157.9|15
1654159810000|2022-06-02 08:50:10|11165.2|11162.4|11165.7|11162.9|11166.4|11163.6|11164.7|11161.9|4
1654159820000|2022-06-02 08:50:20|11165.2|11162.4|11165.7|11162.9|11165.7|11162.9|11165.2|11162.4|6
1654159830000|2022-06-02 08:50:30|11165.4|11162.6|11163.9|11161.1|11165.9|11163.1|11163.9|11161.1|17
1654159840000|2022-06-02 08:50:40|11164.2|11161.4|11164.7|11161.9|11165.4|11162.6|11164.2|11161.4|8
1654159850000|2022-06-02 08:50:50|11164.2|11161.4|11166.7|11163.9|11166.7|11163.9|11164.2|11161.4|8
1654159860000|2022-06-02 08:51:00|11166.2|11163.4|11166.2|11163.4|11167.4|11164.6|11165.7|11162.9|20
1654159870000|2022-06-02 08:51:10|11165.9|11163.1|11161.7|11158.9|11168.3|11165.4|11161.7|11158.9|21
1654159880000|2022-06-02 08:51:20|11161.4|11158.6|11162.7|11159.9|11163.2|11160.4|11158.9|11155.8|12
1654159890000|2022-06-02 08:51:30|11162.9|11160.1|11164.7|11161.9|11166|11162.9|11162.9|11160.1|15
1654159900000|2022-06-02 08:51:40|11164.4|11161.6|11167.4|11164.6|11167.4|11164.6|11164.4|11161.6|15
1654159910000|2022-06-02 08:51:50|11166.7|11163.9|11164.2|11161.4|11167.4|11164.6|11164.2|11161.4|25
1654159920000|2022-06-02 08:52:00|11163.7|11160.9|11162.9|11160.1|11164.7|11161.9|11162.4|11159.6|8
1654159930000|2022-06-02 08:52:10|11162.7|11159.9|11163.9|11161.1|11164.7|11161.9|11161.4|11158.5|5
1654159940000|2022-06-02 08:52:20|11162.9|11160.1|11163.9|11161.1|11165.3|11162.4|11162.9|11160.1|8
1654159950000|2022-06-02 08:52:30|11163.6|11160.8|11163.9|11161.1|11164.8|11161.9|11163.6|11160.8|5
1654159960000|2022-06-02 08:52:40|11163.2|11160.4|11162.9|11160.1|11164.9|11162.1|11162.9|11160|8
1654159970000|2022-06-02 08:52:50|11163.2|11159.2|11163.9|11161.1|11163.9|11161.1|11161.9|11159.1|10
1654159980000|2022-06-02 08:53:00|11164.4|11161.6|11165.6|11162.8|11165.6|11162.8|11164.4|11161.6|12
1654159990000|2022-06-02 08:53:10|11164.9|11162.1|11164.4|11161.6|11164.9|11162.1|11164.4|11161.6|2
1654160000000|2022-06-02 08:53:20|11164.9|11162.1|11160.9|11158.1|11165.6|11162.8|11160.9|11158.1|10
1654160010000|2022-06-02 08:53:30|11160.6|11157.8|11162.6|11159.8|11164|11161.1|11159.9|11157|14
1654160020000|2022-06-02 08:53:40|11162.4|11159.6|11163|11159|11163.1|11160.3|11161.9|11158.7|15
1654160030000|2022-06-02 08:53:50|11162.6|11159.8|11164.9|11162.1|11165.9|11163.1|11162.6|11159.7|8
1654160040000|2022-06-02 08:54:00|11164.6|11161.8|11166.9|11164.1|11166.9|11164.1|11164.6|11161.8|27
1654160050000|2022-06-02 08:54:10|11167.4|11164.6|11165.9|11163.1|11167.4|11164.6|11165.9|11163.1|4
1654160060000|2022-06-02 08:54:20|11166.4|11163.6|11165.6|11162.8|11166.9|11164.1|11164.4|11161.6|13
1654160070000|2022-06-02 08:54:30|11165.7|11161.7|11165.7|11161.7|11165.7|11161.7|11165.7|11161.7|0
1654160080000|2022-06-02 08:54:40|11164.9|11162.1|11163.9|11161.1|11164.9|11162.1|11162.7|11158.7|26
1654160090000|2022-06-02 08:54:50|11165.6|11162.8|11164.9|11162.1|11165.9|11163.1|11164.9|11162.1|10
1654160100000|2022-06-02 08:55:00|11165.9|11163.1|11165.9|11163.1|11166.7|11163.8|11165.9|11162.7|9
1654160110000|2022-06-02 08:55:10|11165.6|11162.8|11165.9|11163.1|11166.6|11163.8|11164.9|11162|7
1654160120000|2022-06-02 08:55:20|11166.4|11163.6|11165.9|11163.1|11167.6|11164.8|11165.9|11163.1|10
1654160130000|2022-06-02 08:55:30|11165.4|11162.6|11164.9|11162.1|11166|11163.1|11164.1|11161.3|1
1654160140000|2022-06-02 08:55:40|11165|11161|11163.9|11161.1|11165|11161.1|11163.1|11160.3|6
1654160150000|2022-06-02 08:55:50|11164.4|11161.6|11164.9|11162.1|11166.2|11163.1|11162.9|11160|15
1654160160000|2022-06-02 08:56:00|11164.4|11161.6|11164.4|11161.6|11164.4|11161.6|11163.9|11161.1|3
1654160170000|2022-06-02 08:56:10|11163.9|11161.1|11164.4|11161.6|11165.9|11163.1|11163.4|11160.6|6
1654160180000|2022-06-02 08:56:20|11164.1|11161.3|11164.9|11162.1|11165.9|11163.1|11163.9|11161.1|7
1654160190000|2022-06-02 08:56:30|11165.7|11161.7|11164.9|11162.1|11165.9|11163.1|11164.4|11161.6|9
1654160200000|2022-06-02 08:56:40|11165.1|11162.3|11165.9|11163.1|11166.1|11163.3|11165.1|11162.3|0
1654160210000|2022-06-02 08:56:50|11166.6|11163.8|11177.4|11174.6|11177.4|11174.6|11166.6|11163.8|70
1654160220000|2022-06-02 08:57:00|11177.1|11174.3|11176.9|11174.1|11179.7|11176.8|11176.6|11173.7|60
1654160230000|2022-06-02 08:57:10|11177.1|11174.3|11178.6|11175.8|11178.9|11176.1|11176.9|11174.1|9
1654160240000|2022-06-02 08:57:20|11178.4|11175.6|11180.4|11177.6|11180.4|11177.6|11176.9|11174.1|16
1654160250000|2022-06-02 08:57:30|11180.6|11177.8|11187.6|11184.8|11190|11186|11180.4|11177.6|92
1654160260000|2022-06-02 08:57:40|11187.4|11184.6|11189.1|11186.3|11190.4|11187.6|11186.9|11184.1|42
1654160270000|2022-06-02 08:57:50|11189.6|11186.8|11190.9|11188.1|11191.1|11188.3|11188.4|11185.6|31
1654160280000|2022-06-02 08:58:00|11191.4|11188.6|11190.6|11187.8|11192|11188.8|11189.4|11186.6|25
1654160290000|2022-06-02 08:58:10|11190.9|11188.1|11190.1|11187.3|11192.6|11189.8|11189.4|11186.6|27
1654160300000|2022-06-02 08:58:20|11190.6|11187.8|11197.1|11194.3|11197.1|11194.3|11190.4|11187.6|50
1654160310000|2022-06-02 08:58:30|11196.9|11194.1|11192.9|11190.1|11197.7|11194.8|11192.9|11190.1|73
1654160320000|2022-06-02 08:58:40|11193.1|11190.3|11193.9|11191.1|11194.4|11191.6|11192.4|11189.6|12
1654160330000|2022-06-02 08:58:50|11193.6|11190.8|11193.6|11190.8|11194.9|11192.1|11192.9|11190|9
1654160340000|2022-06-02 08:59:00|11193.1|11190.3|11188.9|11186.1|11193.1|11190.3|11186.9|11184.1|41
1654160350000|2022-06-02 08:59:10|11189.1|11186.3|11192.4|11189.6|11192.4|11189.6|11187.9|11185.1|17
1654160360000|2022-06-02 08:59:20|11192.6|11189.8|11196.9|11194.1|11196.9|11194.1|11192.6|11189.8|21
1654160370000|2022-06-02 08:59:30|11197.1|11194.3|11195.9|11193.1|11197.4|11194.6|11195.9|11193.1|13
1654160380000|2022-06-02 08:59:40|11196.4|11193.6|11196.9|11194.1|11197.2|11194.1|11193.9|11191.1|18
1654160390000|2022-06-02 08:59:50|11196.1|11193.3|11194.9|11192.1|11196.4|11193.6|11194.4|11191.6|13
1654160400000|2022-06-02 09:00:00|11195.6|11192.8|11203.9|11201.1|11204|11201.1|11194.6|11191.8|114
1654160410000|2022-06-02 09:00:10|11205.4|11202.6|11202.1|11199.3|11210.1|11207.3|11201.4|11198.6|84
1654160420000|2022-06-02 09:00:20|11201.9|11199.1|11203.6|11200.8|11203.9|11201.1|11200.4|11197.6|11
1654160430000|2022-06-02 09:00:30|11203.4|11200.6|11204.4|11201.6|11205.9|11203.1|11203.4|11200.6|22
1654160440000|2022-06-02 09:00:40|11204.6|11201.8|11202.4|11199.6|11204.9|11202.1|11201.9|11199.1|11
1654160450000|2022-06-02 09:00:50|11201.9|11199.1|11194.9|11192.1|11203.2|11200.1|11194.9|11192.1|81
1654160460000|2022-06-02 09:01:00|11196.6|11193.8|11195.9|11193.1|11198.9|11196.1|11194.9|11192.1|34
1654160470000|2022-06-02 09:01:10|11195.6|11192.8|11194.9|11192.1|11195.9|11193.1|11194.6|11191.8|11
1654160480000|2022-06-02 09:01:20|11194.6|11191.8|11195.6|11192.8|11195.6|11192.8|11192.4|11189.6|41
1654160490000|2022-06-02 09:01:30|11195.9|11193.1|11195.9|11193.1|11196.1|11193.3|11195.4|11192.6|7
1654160500000|2022-06-02 09:01:40|11196.4|11193.6|11198.4|11195.6|11199.6|11196.8|11196.4|11193.6|34
1654160510000|2022-06-02 09:01:50|11198.6|11195.8|11196.6|11193.8|11199.4|11196.6|11196.6|11193.8|10
1654160520000|2022-06-02 09:02:00|11196.4|11193.6|11190.9|11188.1|11197.9|11195.1|11190.9|11188|25
1654160530000|2022-06-02 09:02:10|11191.1|11188.3|11181.8|11179|11192.4|11189.6|11181.3|11178.5|99
1654160540000|2022-06-02 09:02:20|11181.6|11178.8|11184.8|11182|11185.8|11183|11181.3|11178.5|48
1654160550000|2022-06-02 09:02:30|11184.3|11181.5|11179.3|11176.5|11184.6|11181.8|11179.3|11176.5|28
1654160560000|2022-06-02 09:02:40|11178.3|11175.5|11175.8|11173|11178.8|11176|11174.6|11171.8|46
1654160570000|2022-06-02 09:02:50|11176.1|11173.3|11173.8|11171|11176.3|11173.5|11172.6|11169.7|34
1654160580000|2022-06-02 09:03:00|11173.3|11170.5|11175.6|11172.8|11176.3|11173.5|11172.8|11170|59
1654160590000|2022-06-02 09:03:10|11175.8|11173|11175.1|11172.3|11176.6|11173.8|11174.6|11171.8|26
1654160600000|2022-06-02 09:03:20|11175.8|11173|11176.6|11173.8|11176.6|11173.8|11175.8|11173|3
1654160610000|2022-06-02 09:03:30|11176.7|11172.7|11160.8|11158|11176.7|11173|11160.8|11158|44
1654160620000|2022-06-02 09:03:40|11161.1|11158.3|11161.6|11158.8|11161.8|11159|11156.8|11154|75
1654160630000|2022-06-02 09:03:50|11160.8|11158|11165.8|11163|11165.8|11163|11160.8|11158|38
1654160640000|2022-06-02 09:04:00|11165.6|11162.8|11165.3|11162.5|11169.1|11166.3|11165.3|11162.5|20
1654160650000|2022-06-02 09:04:10|11164.8|11162|11166.8|11164|11167.8|11165|11164.8|11162|11
1654160660000|2022-06-02 09:04:20|11167.6|11164.8|11168.8|11166|11169.9|11166.5|11166.8|11163.7|9
1654160670000|2022-06-02 09:04:30|11168.3|11165.5|11169.9|11165.9|11169.9|11167|11168.3|11165.5|10
1654160680000|2022-06-02 09:04:40|11169.6|11166.8|11170.8|11168|11171.3|11168.5|11169.3|11166.5|26
1654160690000|2022-06-02 09:04:50|11170.3|11167.5|11169.3|11166.5|11171.1|11168.3|11169.3|11166.5|4
1654160700000|2022-06-02 09:05:00|11169.8|11167|11167.8|11165|11169.8|11167|11167.8|11165|9
1654160710000|2022-06-02 09:05:10|11166.8|11164|11165.8|11163|11167.3|11164.5|11165.6|11162.8|11
1654160720000|2022-06-02 09:05:20|11166.1|11163.3|11164.6|11161.8|11167.9|11165|11164.3|11161.5|13
1654160730000|2022-06-02 09:05:30|11164.8|11162|11166.8|11164|11166.8|11164|11163.3|11160.5|5
1654160740000|2022-06-02 09:05:40|11166.1|11163.3|11162.1|11159.3|11166.1|11163.3|11159.8|11157|18
1654160750000|2022-06-02 09:05:50|11162.3|11159.5|11172.8|11170|11173.1|11170.3|11162.3|11159.5|36
1654160760000|2022-06-02 09:06:00|11172.1|11169.3|11175.8|11173|11177.2|11174|11172.1|11169.3|15
1654160770000|2022-06-02 09:06:10|11176.1|11173.3|11172.8|11170|11176.3|11173.5|11172.8|11170|13
1654160780000|2022-06-02 09:06:20|11172.3|11169.5|11172.8|11170|11172.8|11170|11170.8|11167.7|6
1654160790000|2022-06-02 09:06:30|11173.3|11170.5|11174.3|11171.5|11174.3|11171.5|11172.8|11170|2
1654160800000|2022-06-02 09:06:40|11174.8|11172|11172.8|11170|11174.8|11172|11172.8|11170|3
1654160810000|2022-06-02 09:06:50|11173.3|11170.5|11173.8|11171|11174.3|11171.5|11172.8|11169.7|2
1654160820000|2022-06-02 09:07:00|11173.9|11169.9|11163.8|11161|11173.9|11169.9|11163.6|11160.4|26
1654160830000|2022-06-02 09:07:10|11164.8|11162|11163.8|11161|11165.9|11162.5|11163.6|11159.9|9
1654160840000|2022-06-02 09:07:20|11164.3|11161.5|11165.8|11163|11167.8|11165|11164.3|11161.5|8
1654160850000|2022-06-02 09:07:30|11165.6|11162.8|11167.8|11165|11168.8|11166|11164.3|11161.5|9
1654160860000|2022-06-02 09:07:40|11168.8|11166|11173.8|11171|11173.8|11171|11168.8|11166|8
1654160870000|2022-06-02 09:07:50|11175.3|11172.5|11174.3|11171.5|11175.3|11172.5|11173.8|11170.9|4
1654160880000|2022-06-02 09:08:00|11174.8|11172|11174.3|11171.5|11177.3|11174.5|11174.1|11170.7|10
1654160890000|2022-06-02 09:08:10|11174.6|11171.8|11175.8|11173|11175.8|11173|11174.1|11171.3|7
1654160900000|2022-06-02 09:08:20|11176.3|11173.5|11174.8|11172|11177.3|11174.5|11174.8|11171.9|9
1654160910000|2022-06-02 09:08:30|11176.2|11172.2|11175.8|11173|11176.7|11173.8|11175.6|11172.2|0
1654160920000|2022-06-02 09:08:40|11175.3|11172.5|11179.8|11177|11180.3|11177.5|11174.8|11171.7|19
1654160930000|2022-06-02 09:08:50|11179.6|11176.8|11180.8|11178|11180.8|11178|11179.3|11176.5|5
1654160940000|2022-06-02 09:09:00|11180.3|11177.5|11174.1|11171.3|11180.3|11177.5|11173.6|11170.8|13
1654160950000|2022-06-02 09:09:10|11173.8|11171|11173.8|11171|11175.8|11173|11173.3|11170.5|11
1654160960000|2022-06-02 09:09:20|11174.1|11171.3|11170.8|11168|11174.3|11171.5|11170.6|11167.8|11
1654160970000|2022-06-02 09:09:30|11171.1|11168.3|11171.8|11169|11172.6|11169.8|11169.6|11166.8|10
1654160980000|2022-06-02 09:09:40|11171.6|11168.8|11171.8|11169|11172.7|11169.8|11170.3|11167.5|8
1654160990000|2022-06-02 09:09:50|11170.8|11168|11170.8|11168|11170.8|11168|11169.8|11167|1
1654161000000|2022-06-02 09:10:00|11171.1|11168.3|11169.8|11167|11171.1|11168.3|11167.3|11164.5|19
1654161010000|2022-06-02 09:10:10|11170.1|11167.3|11169.3|11166.5|11170.1|11167.3|11169.3|11166.5|0
1654161020000|2022-06-02 09:10:20|11169.8|11167|11169.8|11167|11169.8|11167|11169.6|11166.8|2
1654161030000|2022-06-02 09:10:30|11169.3|11166.5|11166.8|11164|11170.8|11168|11166|11163.2|9
1654161040000|2022-06-02 09:10:40|11167.3|11164.5|11165.8|11163|11167.8|11165|11165.8|11162.7|3
1654161050000|2022-06-02 09:10:50|11165.5|11162.7|11167.8|11165|11168.3|11165.5|11165.5|11162.7|7
1654161060000|2022-06-02 09:11:00|11168|11165.2|11166.8|11164|11168.3|11165.5|11166.8|11164|4
1654161070000|2022-06-02 09:11:10|11167.3|11164.5|11166.8|11164|11169.5|11166.7|11166.8|11164|7
1654161080000|2022-06-02 09:11:20|11165.5|11162.7|11162.3|11159.5|11165.5|11162.7|11161.8|11159|45
1654161090000|2022-06-02 09:11:30|11162.8|11160|11162.3|11159.5|11163.3|11160.5|11161.3|11158.1|27
1654161100000|2022-06-02 09:11:40|11161.3|11158.5|11163.3|11160.5|11164.5|11161.7|11160.8|11158|14
1654161110000|2022-06-02 09:11:50|11164.3|11161.5|11164.3|11161.5|11164.3|11161.5|11163.8|11159.9|7
1654161120000|2022-06-02 09:12:00|11164.5|11161.7|11163.3|11160.5|11164.8|11162|11163.3|11160.5|9
1654161130000|2022-06-02 09:12:10|11162.8|11160|11164.6|11160.6|11164.6|11161.5|11162.8|11160|9
1654161140000|2022-06-02 09:12:20|11163.3|11160.5|11163.3|11160.5|11164.3|11161.5|11162.3|11159.5|5
1654161150000|2022-06-02 09:12:30|11164.3|11161.5|11169.3|11166.5|11170.3|11167.5|11164.3|11161.5|20
1654161160000|2022-06-02 09:12:40|11169.8|11167|11169.8|11167|11170.8|11168|11169.8|11167|3
1654161170000|2022-06-02 09:12:50|11169.5|11166.7|11174|11171.2|11174.1|11171.2|11169.3|11166.5|76
1654161180000|2022-06-02 09:13:00|11173.5|11170.7|11174|11171.2|11175.4|11172.2|11173.5|11170.7|21
1654161190000|2022-06-02 09:13:10|11174.3|11171.5|11174.8|11172|11174.8|11172|11174|11171.2|9
1654161200000|2022-06-02 09:13:20|11175|11172.2|11176|11173.2|11176.5|11173.7|11175|11172.2|14
1654161210000|2022-06-02 09:13:30|11175.5|11172.7|11172.9|11168.9|11175.5|11172.7|11172|11168.9|10
1654161220000|2022-06-02 09:13:40|11172.8|11170|11171|11168.2|11172.8|11170|11170.8|11168|7
1654161230000|2022-06-02 09:13:50|11170.5|11167.7|11169|11166.2|11171.9|11168.7|11169|11165.9|5
1654161240000|2022-06-02 09:14:00|11169.3|11166.5|11167.8|11165|11171.4|11167.2|11167.8|11163.4|12
1654161250000|2022-06-02 09:14:10|11167.5|11164.7|11165|11162.2|11167.5|11164.7|11165|11162.2|7
1654161260000|2022-06-02 09:14:20|11164.8|11162|11167.3|11164.5|11167.3|11164.5|11163.3|11159.9|22
1654161270000|2022-06-02 09:14:30|11167|11164.2|11166.3|11163.5|11167.3|11164.5|11166.3|11163.5|2
1654161280000|2022-06-02 09:14:40|11166.5|11163.7|11167.3|11164.5|11168|11165.2|11166.3|11163.5|7
1654161290000|2022-06-02 09:14:50|11165.8|11163|11164.3|11161.5|11165.8|11163|11163.3|11160.5|36
1654161300000|2022-06-02 09:15:00|11164.8|11162|11164.5|11161.7|11165.1|11162.2|11164|11161.1|7
1654161310000|2022-06-02 09:15:10|11164.3|11161.5|11169.3|11166.5|11171.5|11168.7|11164.3|11161.1|37
1654161330000|2022-06-02 09:15:30|11169|11166.2|11167.3|11164.5|11169|11166.2|11166.5|11163.7|10
1654161340000|2022-06-02 09:15:40|11166.3|11163.5|11166.5|11163.7|11166.8|11164|11166.3|11163.5|3
1654161350000|2022-06-02 09:15:50|11166.3|11163.5|11164.3|11161.5|11167.3|11164.5|11164.3|11161.5|5
1654161360000|2022-06-02 09:16:00|11164|11161.2|11164.3|11161.5|11164.3|11161.5|11164|11161.2|2
1654161370000|2022-06-02 09:16:10|11164.8|11162|11162.3|11159.5|11165.3|11162.5|11162.3|11159.5|5
1654161380000|2022-06-02 09:16:20|11161.8|11159|11162.3|11159.5|11163.3|11160.5|11160.3|11157.5|18
1654161390000|2022-06-02 09:16:30|11161.8|11159|11162.3|11159.5|11162.4|11159.5|11160.5|11157.7|20
1654161400000|2022-06-02 09:16:40|11162.4|11158.4|11161.8|11159|11162.4|11159.5|11160.3|11157.5|9
1654161410000|2022-06-02 09:16:50|11161.3|11158.5|11164.3|11161.5|11165.5|11162.7|11161.3|11158.4|15
1654161420000|2022-06-02 09:17:00|11164.4|11160.4|11164.8|11162|11164.8|11162|11162.3|11159.5|4
1654161430000|2022-06-02 09:17:10|11165|11162.2|11166.3|11163.5|11169.3|11166.5|11165|11162.2|10
1654161440000|2022-06-02 09:17:20|11166.5|11163.7|11167.3|11164.5|11167.3|11164.5|11166.5|11163.7|3
1654161450000|2022-06-02 09:17:30|11166.8|11164|11167.3|11164.5|11168.3|11165.5|11165.5|11162.6|5
1654161460000|2022-06-02 09:17:40|11167.6|11163.6|11164.5|11161.7|11167.6|11164.5|11164.5|11161.7|6
1654161470000|2022-06-02 09:17:50|11164.3|11161.5|11164.3|11161.5|11164.3|11161.5|11163.8|11161|0
1654161480000|2022-06-02 09:18:00|11165.5|11162.7|11168.3|11165.5|11168.4|11165.5|11165.5|11162.7|12
1654161490000|2022-06-02 09:18:10|11168|11165.2|11166|11163.2|11168|11165.2|11165.8|11163|4
1654161500000|2022-06-02 09:18:20|11165.8|11163|11170.3|11167.5|11171.3|11168.5|11165.8|11162.1|7
1654161510000|2022-06-02 09:18:30|11169.5|11166.7|11170.3|11167.5|11171.4|11168.2|11169.5|11166.7|4
1654161520000|2022-06-02 09:18:40|11169.5|11166.7|11169.5|11166.7|11170.3|11167.5|11169.5|11166.7|2
1654161530000|2022-06-02 09:18:50|11170|11167.2|11171|11168.2|11171|11168.2|11169.5|11166.7|3
1654161540000|2022-06-02 09:19:00|11170.2|11167.4|11170.2|11167.4|11170.2|11167.4|11167.2|11164.4|35
1654161550000|2022-06-02 09:19:10|11171|11168.2|11169.2|11166.4|11171|11168.2|11168.5|11165.7|16
1654161560000|2022-06-02 09:19:20|11169.6|11165.6|11168.2|11165.4|11169.6|11165.9|11168.2|11165.4|0
1654161570000|2022-06-02 09:19:30|11167.7|11164.9|11169.2|11166.4|11169.2|11166.4|11166.2|11163.4|7
1654161580000|2022-06-02 09:19:40|11169.1|11165.1|11169.2|11166.4|11169.6|11166.4|11167.7|11164.3|2
1654161590000|2022-06-02 09:19:50|11169.7|11166.9|11169.2|11166.4|11169.7|11166.9|11168.7|11165.9|0
1654161600000|2022-06-02 09:20:00|11169|11166.2|11169.5|11166.7|11169.5|11166.7|11169|11166.2|2
1654161610000|2022-06-02 09:20:10|11169.7|11166.9|11165.2|11162.4|11170|11167.2|11164.2|11161.4|12
1654161620000|2022-06-02 09:20:20|11165|11162.2|11164.2|11161.4|11165.2|11162.4|11164.2|11161.4|2
1654161630000|2022-06-02 09:20:30|11164.7|11161.9|11167.2|11164.4|11168.2|11165.4|11163.2|11160.4|9
1654161640000|2022-06-02 09:20:40|11166.5|11163.7|11164.2|11161.4|11166.5|11163.7|11164.2|11161.4|1
1654161650000|2022-06-02 09:20:50|11165.7|11162.9|11161.2|11158.4|11165.7|11162.9|11159.2|11155.8|72
1654161660000|2022-06-02 09:21:00|11161.7|11158.9|11160.7|11157.9|11162|11159.2|11158.2|11155.4|12
1654161670000|2022-06-02 09:21:10|11160.2|11157.4|11160.2|11157.4|11160.5|11157.7|11158.7|11155.9|7
1654161680000|2022-06-02 09:21:20|11161.1|11157.1|11162.2|11159.4|11164.5|11161.7|11160.5|11157.1|8
1654161690000|2022-06-02 09:21:30|11161.7|11158.9|11162.2|11159.4|11163.5|11160.7|11161.2|11158.3|5
1654161700000|2022-06-02 09:21:40|11162|11159.2|11161.2|11158.4|11162.3|11159.4|11161.2|11158.3|2
1654161710000|2022-06-02 09:21:50|11160.7|11157.9|11167|11164.2|11168|11165.2|11160.7|11157.9|7
1654161720000|2022-06-02 09:22:00|11166.5|11163.7|11169|11166.2|11170.2|11167.4|11166.5|11163.7|12
1654161730000|2022-06-02 09:22:10|11168.7|11165.9|11177|11174.2|11180|11177.2|11168.7|11165.9|59
1654161740000|2022-06-02 09:22:20|11176.2|11173.4|11182.7|11179.9|11182.7|11179.9|11176.2|11173.4|18
1654161750000|2022-06-02 09:22:30|11182.2|11179.4|11181.7|11178.9|11184|11181.2|11181.2|11178.4|20
1654161760000|2022-06-02 09:22:40|11181.8|11177.8|11178.7|11175.9|11182.2|11179.4|11178.2|11175.4|19
1654161770000|2022-06-02 09:22:50|11178.2|11175.4|11176.2|11173.4|11178.7|11175.9|11176|11173.2|7
1654161780000|2022-06-02 09:23:00|11177.6|11173.6|11174.2|11171.4|11177.7|11174.9|11174.2|11171.4|10
1654161790000|2022-06-02 09:23:10|11174.5|11171.7|11177.2|11174.4|11178.2|11175.4|11174.5|11171.7|7
1654161800000|2022-06-02 09:23:20|11176.2|11173.4|11175.2|11172.4|11176.2|11173.4|11175.2|11172.4|0
1654161810000|2022-06-02 09:23:30|11176.2|11173.4|11178.2|11175.4|11178.2|11175.4|11176.2|11173.4|9
1654161820000|2022-06-02 09:23:40|11178.5|11175.7|11178.2|11175.4|11179.3|11176.2|11178.2|11175.1|6
1654161830000|2022-06-02 09:23:50|11178.7|11175.9|11181.2|11178.4|11182.2|11179.4|11178.7|11175.9|6
1654161840000|2022-06-02 09:24:00|11181.7|11178.9|11182.2|11179.4|11182.7|11179.9|11181.7|11178.9|4
1654161850000|2022-06-02 09:24:10|11181.7|11178.9|11181.2|11178.4|11182.2|11179.4|11181.2|11178.4|4
1654161860000|2022-06-02 09:24:20|11180.2|11177.4|11182|11179.2|11182.1|11179.2|11180.2|11177.1|8
1654161870000|2022-06-02 09:24:30|11181.5|11178.7|11178|11175.2|11182.3|11179.4|11178|11175.2|11
1654161880000|2022-06-02 09:24:40|11178.2|11175.4|11180.2|11177.4|11180.2|11177.4|11178.2|11175.1|7
1654161890000|2022-06-02 09:24:50|11181.1|11177.1|11180.2|11177.4|11181.1|11177.7|11179.2|11176.1|2
1654161900000|2022-06-02 09:25:00|11180|11177.2|11183.2|11180.4|11183.7|11180.9|11179.2|11176.3|5
1654161910000|2022-06-02 09:25:10|11184.3|11180.3|11182.2|11179.4|11184.3|11181.2|11180.2|11177.4|5
1654161920000|2022-06-02 09:25:20|11181.2|11178.4|11184.2|11181.4|11185.1|11181.9|11180.2|11177.4|7
1654161930000|2022-06-02 09:25:30|11183.2|11180.4|11181.2|11178.4|11184.2|11181.4|11181|11178.2|4
1654161940000|2022-06-02 09:25:40|11181.7|11178.9|11184.2|11181.4|11184.2|11181.4|11181.7|11178.9|4
1654161950000|2022-06-02 09:25:50|11184|11181.2|11185.5|11182.7|11186.7|11183.9|11183.2|11180.4|26
1654161960000|2022-06-02 09:26:00|11185|11182.2|11186.2|11183.4|11186.7|11183.9|11184.7|11181.9|13
1654161970000|2022-06-02 09:26:10|11184.2|11181.4|11181.7|11178.9|11184.2|11181.4|11180|11177.2|15
1654161980000|2022-06-02 09:26:20|11182|11179.2|11183.7|11180.9|11183.7|11180.9|11181.7|11178.9|5
1654161990000|2022-06-02 09:26:30|11184|11181.2|11182.7|11179.9|11184.2|11181.4|11182.5|11179.7|4
1654162000000|2022-06-02 09:26:40|11182.5|11179.7|11181.7|11178.9|11182.8|11179.7|11180|11177.2|13
1654162010000|2022-06-02 09:26:50|11182|11179.2|11180.7|11177.9|11182|11179.2|11180.2|11177.4|3
1654162020000|2022-06-02 09:27:00|11181|11178.2|11179.7|11176.9|11182.5|11179.7|11179.2|11176.4|25
1654162030000|2022-06-02 09:27:10|11180|11177.2|11178.2|11175.4|11181.7|11178.9|11178.2|11175.4|15
1654162040000|2022-06-02 09:27:20|11177.5|11174.7|11178.7|11175.9|11178.8|11175.9|11176.2|11173.4|9
1654162050000|2022-06-02 09:27:30|11178.4|11175.6|11175.7|11172.9|11178.4|11175.6|11175.7|11172|12
1654162060000|2022-06-02 09:27:40|11176.3|11172.3|11167.7|11164.9|11176.6|11172.9|11166.7|11163.9|13
1654162070000|2022-06-02 09:27:50|11167.9|11165.1|11166.7|11163.9|11168.8|11165.9|11165.7|11162.9|7
1654162080000|2022-06-02 09:28:00|11167|11163|11159.2|11156.4|11167|11163.6|11159.2|11156.3|56
1654162090000|2022-06-02 09:28:10|11158.4|11155.6|11161.2|11158.4|11161.2|11158.4|11158.4|11155.5|20
1654162100000|2022-06-02 09:28:20|11160.7|11157.9|11158.9|11156.1|11161.9|11159.1|11157.2|11154.4|24
1654162110000|2022-06-02 09:28:30|11159.2|11156.4|11160.2|11157.4|11161.5|11158.4|11159.2|11156.4|10
1654162120000|2022-06-02 09:28:40|11159.9|11157.1|11160.2|11157.4|11160.2|11157.4|11157.7|11154.9|11
1654162130000|2022-06-02 09:28:50|11160.4|11157.6|11163.2|11160.4|11163.3|11160.4|11160.2|11157.4|11
1654162140000|2022-06-02 09:29:00|11162.2|11159.4|11164.2|11161.4|11166.5|11163.4|11162.2|11159.4|25
1654162150000|2022-06-02 09:29:10|11163.7|11160.9|11158.2|11155.4|11163.7|11160.9|11156.9|11154.1|54
1654162160000|2022-06-02 09:29:20|11157.9|11155.1|11159.2|11156.4|11160.2|11157.4|11157.2|11154.3|86
1654162170000|2022-06-02 09:29:30|11159.9|11157.1|11160.7|11157.9|11160.7|11157.9|11159.9|11157.1|2
1654162180000|2022-06-02 09:29:40|11160.4|11157.6|11163.2|11160.4|11164.2|11161.4|11158.9|11156.1|21
1654162190000|2022-06-02 09:29:50|11163.4|11160.6|11163.2|11160.4|11164.3|11161.4|11162.9|11160.1|8
1654162200000|2022-06-02 09:30:00|11162.9|11160.1|11163.4|11160.6|11165.2|11162.4|11162.7|11159.9|9
1654162210000|2022-06-02 09:30:10|11163.2|11160.4|11162.4|11159.6|11163.2|11160.4|11161.2|11158.4|16
1654162220000|2022-06-02 09:30:20|11162.9|11160.1|11164.2|11161.4|11164.7|11161.9|11162.9|11160.1|3
1654162230000|2022-06-02 09:30:30|11162.7|11159.9|11160.2|11157.4|11164.2|11161.4|11160.2|11157.4|8
1654162240000|2022-06-02 09:30:40|11161.2|11158.4|11155.9|11153.1|11161.2|11158.4|11155.2|11152.4|49
1654162250000|2022-06-02 09:30:50|11156.7|11153.9|11151.9|11149.1|11157.7|11154.9|11150.9|11148.1|72
1654162260000|2022-06-02 09:31:00|11151.2|11148.4|11152.9|11150.1|11153.8|11150.9|11149.4|11146.6|20
1654162270000|2022-06-02 09:31:10|11152.7|11149.9|11153.7|11150.9|11153.7|11150.9|11152.7|11149.5|8
1654162280000|2022-06-02 09:31:20|11154|11150|11151.2|11148.4|11154.2|11151.4|11149.9|11145.8|33
1654162290000|2022-06-02 09:31:30|11151.7|11148.9|11153.7|11150.9|11154.7|11151.9|11150.9|11148.1|7
1654162300000|2022-06-02 09:31:40|11154.2|11151.4|11146.7|11143.9|11154.7|11151.9|11145.2|11142.4|66
1654162310000|2022-06-02 09:31:50|11147.2|11144.4|11148.2|11145.4|11148.2|11145.4|11146.7|11143.9|12
1654162320000|2022-06-02 09:32:00|11148.7|11145.9|11147.2|11144.4|11149|11146.1|11146.9|11144|20
1654162330000|2022-06-02 09:32:10|11147.4|11144.6|11140.7|11137.9|11148|11144.9|11140.2|11137.4|25
1654162340000|2022-06-02 09:32:20|11140.2|11137.4|11137.2|11134.4|11141.9|11139.1|11136.7|11133.9|107
1654162350000|2022-06-02 09:32:30|11136.7|11133.9|11132.7|11129.9|11136.7|11133.9|11132.7|11129.9|56
1654162360000|2022-06-02 09:32:40|11132.4|11129.6|11130.4|11127.6|11133.2|11130.4|11129.7|11126.9|54
1654162370000|2022-06-02 09:32:50|11130.2|11127.4|11126.2|11123.4|11131.2|11128.4|11125.4|11122.6|52
1654162380000|2022-06-02 09:33:00|11126.7|11123.9|11126.2|11123.4|11128|11125.1|11124.7|11121.9|87
1654162390000|2022-06-02 09:33:10|11126.9|11124.1|11127.7|11124.9|11128.7|11125.9|11125.3|11121.3|86
1654162400000|2022-06-02 09:33:20|11128.4|11125.6|11128.7|11125.9|11129.2|11126.4|11128.2|11125.4|5
1654162410000|2022-06-02 09:33:30|11128.2|11125.4|11127.9|11125.1|11129.4|11126.6|11127.2|11124.4|16
1654162420000|2022-06-02 09:33:40|11128.2|11125.4|11117.9|11115.1|11128.2|11125.4|11117.2|11114|138
1654162430000|2022-06-02 09:33:50|11118.2|11115.4|11117.2|11114.4|11119|11115.9|11116.4|11113.6|31
1654162440000|2022-06-02 09:34:00|11116.9|11114.1|11122.7|11119.9|11122.9|11120.1|11116.9|11114.1|54
1654162450000|2022-06-02 09:34:10|11122.2|11119.4|11121.2|11118.4|11122.7|11119.9|11120.7|11117|15
1654162460000|2022-06-02 09:34:20|11120.7|11117.9|11119.4|11116.6|11121.4|11118.6|11118.7|11115.2|21
1654162470000|2022-06-02 09:34:30|11119.2|11116.4|11122.7|11119.9|11122.7|11119.9|11119.2|11116.4|6
1654162480000|2022-06-02 09:34:40|11122.4|11119.6|11123.4|11120.6|11124|11120.9|11122.4|11119.6|3
1654162490000|2022-06-02 09:34:50|11123.1|11120.3|11119.6|11116.8|11123.7|11120.3|11119.6|11116.8|4
1654162500000|2022-06-02 09:35:00|11119.4|11116.6|11120.1|11117.3|11126.5|11122.8|11118.6|11115.8|105
1654162510000|2022-06-02 09:35:10|11119.9|11117.1|11120.7|11116.7|11121.1|11118.3|11118.1|11115.3|15
1654162520000|2022-06-02 09:35:20|11119.6|11116.8|11116.4|11113.6|11119.6|11116.8|11115.6|11112.5|12
1654162530000|2022-06-02 09:35:30|11116.6|11113.8|11116.6|11113.8|11117.7|11114.8|11116.4|11113.6|9
1654162540000|2022-06-02 09:35:40|11117.1|11114.3|11118.6|11115.8|11119|11115.8|11117.1|11114.3|6
1654162550000|2022-06-02 09:35:50|11118.9|11116.1|11114.4|11111.6|11122.6|11119.8|11114.4|11111.6|136
1654162560000|2022-06-02 09:36:00|11114.1|11111.3|11119.1|11116.3|11119.1|11116.3|11113.4|11110.6|39
1654162570000|2022-06-02 09:36:10|11119.4|11116.6|11129.5|11125.5|11129.6|11126.8|11118.6|11115.8|47
1654162580000|2022-06-02 09:36:20|11129.7|11125.7|11128.6|11125.8|11131.6|11128.8|11128.1|11125.3|26
1654162590000|2022-06-02 09:36:30|11128.1|11125.3|11121.6|11118.8|11128.4|11125.6|11121.6|11118.5|23
1654162600000|2022-06-02 09:36:40|11122.1|11119.3|11123.6|11120.8|11126.5|11123.6|11122.1|11119.3|84
1654162610000|2022-06-02 09:36:50|11124.4|11121.6|11121.6|11118.8|11124.4|11121.6|11120.6|11117.8|20
1654162620000|2022-06-02 09:37:00|11122.1|11119.3|11119.9|11117.1|11122.1|11119.3|11117.7|11113.7|18
1654162630000|2022-06-02 09:37:10|11119.6|11116.8|11118.6|11115.8|11119.6|11116.8|11117.9|11115.1|8
1654162640000|2022-06-02 09:37:20|11117.9|11115.1|11117.6|11114.8|11117.9|11115.1|11116.1|11113.3|6
1654162650000|2022-06-02 09:37:30|11117.7|11113.7|11120.1|11117.3|11120.1|11117.3|11116.6|11113.7|11
1654162660000|2022-06-02 09:37:40|11119.9|11117.1|11121.9|11119.1|11122.6|11119.8|11119.6|11116.8|20
1654162670000|2022-06-02 09:37:50|11121.6|11118.8|11123.7|11119.7|11124|11120.6|11118.6|11115.5|7
1654162680000|2022-06-02 09:38:00|11122.6|11119.8|11123.7|11119.7|11124|11121.1|11122.6|11119.7|4
1654162690000|2022-06-02 09:38:10|11123.4|11120.6|11127.6|11124.8|11128.1|11125.3|11123.4|11120.6|12
1654162700000|2022-06-02 09:38:20|11128|11124|11122.1|11119.3|11128|11124.3|11121.4|11118.6|13
1654162710000|2022-06-02 09:38:30|11122.4|11119.6|11121.1|11118.3|11122.4|11119.6|11120.1|11117.3|4
1654162720000|2022-06-02 09:38:40|11121.4|11118.6|11121.7|11117.7|11122.1|11119.3|11120.1|11117.3|6
1654162730000|2022-06-02 09:38:50|11120.6|11117.8|11116.6|11113.8|11120.6|11117.8|11116.6|11113.7|9
1654162740000|2022-06-02 09:39:00|11116.1|11113.3|11122.6|11119.8|11124.1|11121.3|11116.1|11113.3|57
1654162750000|2022-06-02 09:39:10|11122.9|11120.1|11121.6|11118.8|11123.6|11120.8|11120.9|11118|4
1654162760000|2022-06-02 09:39:20|11121.9|11119.1|11121.6|11118.8|11123|11119.8|11120.6|11117.8|9
1654162770000|2022-06-02 09:39:30|11122.7|11118.7|11117.6|11114.8|11122.7|11119.1|11117.1|11114.3|9
1654162780000|2022-06-02 09:39:40|11118.4|11115.6|11117.6|11114.8|11119.1|11116.3|11117.6|11114.8|9
1654162790000|2022-06-02 09:39:50|11118|11114|11121.4|11118.6|11122.6|11119.8|11117.6|11113.7|40
1654162800000|2022-06-02 09:40:00|11121.1|11118.3|11118.6|11115.8|11122.6|11119.8|11118.1|11115.3|38
1654162810000|2022-06-02 09:40:10|11119.1|11116.3|11119.6|11116.8|11121.1|11118.3|11119.1|11116.3|4
1654162820000|2022-06-02 09:40:20|11119.9|11117.1|11117.1|11114.3|11120.1|11117.3|11117.1|11114.3|3
1654162830000|2022-06-02 09:40:30|11117.6|11114.8|11118.6|11115.8|11118.6|11115.8|11116.6|11113.8|3
1654162840000|2022-06-02 09:40:40|11118.4|11115.6|11116.4|11113.6|11118.6|11115.8|11115.6|11112.8|14
1654162850000|2022-06-02 09:40:50|11116.9|11114.1|11117.6|11114.8|11117.6|11114.8|11116.6|11113.8|9
1654162860000|2022-06-02 09:41:00|11118.4|11115.6|11116.9|11114.1|11118.6|11115.8|11116.6|11113.8|9
1654162870000|2022-06-02 09:41:10|11117.1|11114.3|11118.4|11115.6|11118.4|11115.6|11117.1|11114.3|3
1654162880000|2022-06-02 09:41:20|11118.1|11115.3|11117.6|11114.8|11118.1|11115.3|11116.9|11114.1|7
1654162890000|2022-06-02 09:41:30|11117.4|11114.6|11116.9|11114.1|11117.6|11114.8|11116.9|11114.1|4
1654162900000|2022-06-02 09:41:40|11117.9|11115.1|11119.6|11116.8|11121.1|11118.3|11117.9|11115.1|38
1654162910000|2022-06-02 09:41:50|11119.4|11116.6|11117.9|11115.1|11119.4|11116.6|11117.9|11115.1|3
1654162920000|2022-06-02 09:42:00|11118.1|11115.3|11119.9|11117.1|11120.1|11117.3|11118.1|11115.3|5
1654162930000|2022-06-02 09:42:10|11120.4|11117.6|11119.9|11117.1|11120.6|11117.8|11119.1|11116.3|9
1654162940000|2022-06-02 09:42:20|11119.1|11116.3|11118.4|11115.6|11119.4|11116.6|11116.9|11114.1|6
1654162950000|2022-06-02 09:42:30|11118.1|11115.3|11115.6|11112.8|11118.7|11115.8|11115.4|11112.6|4
1654162960000|2022-06-02 09:42:40|11117.6|11114.8|11118.6|11115.8|11118.6|11115.8|11117.1|11114.3|11
1654162970000|2022-06-02 09:42:50|11118.4|11115.6|11111.1|11108.3|11118.6|11115.8|11110.1|11107.2|35
1654162980000|2022-06-02 09:43:00|11109.6|11106.8|11112.1|11109.3|11115.1|11112.3|11109.6|11106.8|50
1654162990000|2022-06-02 09:43:10|11112.4|11109.6|11115.1|11112.3|11117.9|11112.5|11112.4|11109.2|6
1654163000000|2022-06-02 09:43:20|11115.8|11113|11116.1|11113.3|11117.4|11114.5|11115.8|11113|11
1654163010000|2022-06-02 09:43:30|11116.6|11113.8|11117.1|11114.3|11118.1|11115.3|11115.8|11113|13
1654163020000|2022-06-02 09:43:40|11117.4|11113.4|11118.1|11115.3|11118.1|11115.3|11116.1|11113.3|1
1654163030000|2022-06-02 09:43:50|11117.3|11114.5|11117.1|11114.3|11118.4|11115.3|11117.1|11114.3|2
1654163040000|2022-06-02 09:44:00|11117.9|11113.9|11123.1|11120.3|11123.1|11120.3|11117.1|11113.9|20
1654163050000|2022-06-02 09:44:10|11123.3|11120.5|11123.8|11121|11126.6|11123.8|11122.1|11119.2|17
1654163060000|2022-06-02 09:44:20|11124.6|11121.8|11124.6|11121.8|11125.1|11122.3|11122.6|11119.7|11
1654163070000|2022-06-02 09:44:30|11124.1|11121.3|11124.6|11121.8|11125.6|11122.8|11124.1|11121.3|8
1654163080000|2022-06-02 09:44:40|11124.9|11120.9|11118.3|11115.5|11125.6|11122.8|11115.1|11112.3|152
1654163090000|2022-06-02 09:44:50|11117.6|11114.8|11118.8|11116|11118.8|11116|11116.6|11113.8|29
1654163100000|2022-06-02 09:45:00|11119.3|11116.5|11119.6|11116.8|11120.1|11117.3|11118.6|11115.8|17
1654163110000|2022-06-02 09:45:10|11119.1|11116.3|11121.6|11118.8|11121.6|11118.8|11119.1|11116.3|2
1654163120000|2022-06-02 09:45:20|11121.1|11118.3|11121.3|11118.5|11121.3|11118.5|11121.1|11118.3|4
1654163130000|2022-06-02 09:45:30|11120.8|11118|11119.6|11116.8|11121.1|11118.3|11119.6|11116.8|6
1654163140000|2022-06-02 09:45:40|11121.1|11118.3|11119.6|11116.8|11121.3|11118.5|11119.6|11116.8|5
1654163150000|2022-06-02 09:45:50|11119.1|11116.3|11119.1|11116.3|11119.6|11116.8|11119.1|11116.3|3
1654163160000|2022-06-02 09:46:00|11119.3|11116.5|11134.3|11131.5|11134.3|11131.5|11119.3|11116.2|118
1654163170000|2022-06-02 09:46:10|11134.6|11131.8|11134.1|11131.3|11137.8|11135|11133.1|11130.3|68
1654163180000|2022-06-02 09:46:20|11133.8|11131|11133.1|11130.3|11133.8|11131|11132.6|11129.8|10
1654163190000|2022-06-02 09:46:30|11132.8|11130|11135.1|11132.3|11135.6|11132.8|11132.6|11129.8|22
1654163200000|2022-06-02 09:46:40|11134.6|11131.8|11128.6|11125.8|11134.6|11131.8|11128.6|11125.8|42
1654163210000|2022-06-02 09:46:50|11128.8|11126|11130.1|11127.3|11130.1|11127.3|11128.6|11125.2|9
1654163220000|2022-06-02 09:47:00|11130.3|11127.5|11131.1|11128.3|11132.1|11129.3|11130.1|11127.3|5
1654163230000|2022-06-02 09:47:10|11131.3|11128.5|11127.8|11125|11131.3|11128.5|11126.6|11123.2|45
1654163240000|2022-06-02 09:47:20|11127.9|11123.9|11127.1|11124.3|11129.3|11126.5|11125.6|11122.8|26
1654163250000|2022-06-02 09:47:30|11127.6|11124.8|11127.6|11124.8|11127.6|11124.8|11127.6|11124.8|0
1654163260000|2022-06-02 09:47:40|11126.3|11123.5|11127.1|11124.3|11128.3|11125.5|11124.1|11119.4|61
1654163270000|2022-06-02 09:47:50|11127.3|11124.5|11127.1|11124.3|11130.6|11127.8|11127.1|11124.3|15
1654163280000|2022-06-02 09:48:00|11127.3|11124.5|11127.1|11124.3|11127.6|11124.8|11126.6|11123.8|3
1654163290000|2022-06-02 09:48:10|11126.8|11124|11129.3|11126.5|11129.6|11126.8|11126.6|11123.8|6
1654163300000|2022-06-02 09:48:20|11129.1|11126.3|11128.6|11125.8|11129.2|11126.3|11127.8|11125|5
1654163310000|2022-06-02 09:48:30|11128.8|11126|11132.1|11129.3|11133.6|11130.8|11128.8|11126|12
1654163320000|2022-06-02 09:48:40|11133.1|11130.3|11131.1|11128.3|11133.9|11131|11131.1|11128.3|12
1654163330000|2022-06-02 09:48:50|11130.8|11128|11133.1|11130.3|11133.1|11130.3|11129.6|11126.8|23
1654163340000|2022-06-02 09:49:00|11132.6|11129.8|11135.6|11132.8|11135.6|11132.8|11131.6|11128.8|15
1654163350000|2022-06-02 09:49:10|11135.1|11132.3|11140.1|11137.3|11140.1|11137.3|11135.1|11132.3|19
1654163360000|2022-06-02 09:49:20|11139.8|11137|11136.6|11133.8|11140.4|11137.5|11136.1|11133.2|54
1654163370000|2022-06-02 09:49:30|11136.8|11134|11137.1|11134.3|11137.1|11134.3|11135.1|11132.3|15
1654163380000|2022-06-02 09:49:40|11137.9|11133.9|11136.1|11133.3|11137.9|11135|11135.6|11132.8|10
1654163390000|2022-06-02 09:49:50|11135.1|11132.3|11134.1|11131.3|11135.1|11132.3|11133.6|11130.7|33
1654163400000|2022-06-02 09:50:00|11133.6|11130.8|11133.1|11130.3|11134.4|11131.3|11131.1|11126.2|15
1654163410000|2022-06-02 09:50:10|11131.6|11128.8|11131.7|11127.7|11132.8|11130|11131.3|11127.7|3
1654163420000|2022-06-02 09:50:20|11131.8|11129|11132.1|11129.3|11132.4|11129.3|11131.8|11128.2|2
1654163430000|2022-06-02 09:50:30|11133.4|11129.4|11137.1|11134.3|11137.9|11135|11133.4|11129.4|15
1654163440000|2022-06-02 09:50:40|11137.2|11133.2|11137.1|11134.3|11137.6|11134.8|11136.1|11133.2|13
1654163450000|2022-06-02 09:50:50|11137.6|11134.8|11139.1|11136.3|11140.1|11137.3|11137.6|11134.8|24
1654163460000|2022-06-02 09:51:00|11139.2|11135.2|11139.1|11136.3|11139.8|11137|11137.6|11133.9|7
1654163470000|2022-06-02 09:51:10|11139.3|11136.5|11139.1|11136.3|11140.2|11137.3|11139.1|11135.4|2
1654163480000|2022-06-02 09:51:20|11144.7|11136.7|11143.8|11141|11146.2|11141.8|11143.1|11136.7|42
1654163490000|2022-06-02 09:51:30|11144.8|11142|11145.1|11142.3|11147.2|11143.2|11143.8|11140.2|36
1654163500000|2022-06-02 09:51:40|11147.1|11144.3|11146.8|11144|11148.9|11145.5|11146.8|11143.9|19
1654163510000|2022-06-02 09:51:50|11146.5|11143.7|11144.5|11141.7|11146.8|11144|11144.5|11141.7|20
1654163520000|2022-06-02 09:52:00|11144.3|11141.5|11149|11146.2|11150|11147.2|11144.3|11140.1|23
1654163530000|2022-06-02 09:52:10|11149.3|11146.5|11149|11146.2|11150|11147.2|11148|11145.1|19
1654163540000|2022-06-02 09:52:20|11149.9|11145.9|11146|11143.2|11152.1|11147.2|11144.5|11141.4|31
1654163550000|2022-06-02 09:52:30|11145.3|11142.5|11145.3|11142.5|11145.3|11142.5|11144.3|11141.5|5
1654163560000|2022-06-02 09:52:40|11146|11143.2|11148.3|11145.5|11148.5|11145.7|11146|11143.2|3
1654163570000|2022-06-02 09:52:50|11149.3|11146.5|11149.8|11147|11150.5|11147.7|11147|11144.2|7
1654163580000|2022-06-02 09:53:00|11149.3|11146.5|11146.3|11143.5|11151.3|11148.5|11143.3|11140.4|31
1654163590000|2022-06-02 09:53:10|11146|11143.2|11143.5|11140.7|11146|11143.2|11143.3|11140.4|5
1654163600000|2022-06-02 09:53:20|11144|11141.2|11142.8|11140|11144.4|11141.2|11142.8|11140|2
1654163610000|2022-06-02 09:53:30|11142.5|11139.7|11139.3|11136.5|11142.5|11139.7|11138.8|11136|10
1654163620000|2022-06-02 09:53:40|11139|11136.2|11140.5|11137.7|11141.6|11137.7|11138.5|11135.4|3
1654163630000|2022-06-02 09:53:50|11140|11137.2|11138|11135.2|11143|11140.2|11135|11132.2|34
1654163640000|2022-06-02 09:54:00|11138.5|11135.7|11140.5|11137.7|11140.5|11137.7|11138.5|11135.7|12
1654163650000|2022-06-02 09:54:10|11140|11137.2|11139|11136.2|11140|11137.2|11138.5|11135.7|4
1654163660000|2022-06-02 09:54:20|11139.5|11136.7|11139|11136.2|11140.8|11138|11139|11136.2|6
1654163670000|2022-06-02 09:54:30|11139.5|11136.7|11142|11139.2|11142|11139.2|11139|11136.2|14
1654163680000|2022-06-02 09:54:40|11141|11138.2|11140|11137.2|11141.1|11138.2|11140|11136.9|1
1654163690000|2022-06-02 09:54:50|11139.8|11137|11139|11136.2|11140|11137.2|11139|11136.2|1
1654163700000|2022-06-02 09:55:00|11138.5|11135.7|11146.5|11143.7|11147|11144.2|11137.8|11135|21
1654163710000|2022-06-02 09:55:10|11146|11143.2|11144.5|11141.7|11147|11144.2|11144|11141.2|8
1654163720000|2022-06-02 09:55:20|11144|11141.2|11144|11141.2|11146.8|11144|11143.5|11140.7|8
1654163730000|2022-06-02 09:55:30|11144.5|11141.7|11146.5|11143.7|11146.5|11143.7|11144|11141.2|3
1654163740000|2022-06-02 09:55:40|11146|11143.2|11145|11142.2|11146|11143.2|11145|11142.2|2
1654163750000|2022-06-02 09:55:50|11145.5|11142.7|11147.5|11144.7|11147.5|11144.7|11145.5|11142.7|8
1654163760000|2022-06-02 09:56:00|11147|11144.2|11147|11144.2|11147|11144.2|11146.3|11143.5|8
1654163770000|2022-06-02 09:56:10|11146.5|11143.7|11146.5|11143.7|11146.5|11143.7|11146.5|11143.7|0
1654163780000|2022-06-02 09:56:20|11146.3|11143.5|11144|11141.2|11146.3|11143.5|11142.8|11139.9|17
1654163790000|2022-06-02 09:56:30|11143.8|11141|11143|11140.2|11145.5|11142.7|11143|11140.2|6
1654163800000|2022-06-02 09:56:40|11143.4|11139.4|11143|11140.2|11143.4|11140.2|11142|11139.2|4
1654163810000|2022-06-02 09:56:50|11142.5|11139.7|11142.8|11140|11142.8|11140|11141|11138.2|4
1654163820000|2022-06-02 09:57:00|11143|11140.2|11144.8|11142|11144.8|11142|11143|11140.2|5
1654163830000|2022-06-02 09:57:10|11144.5|11141.7|11145|11142.2|11145.1|11142.2|11144.3|11141.1|4
1654163840000|2022-06-02 09:57:20|11144.5|11141.7|11144|11141.2|11144.5|11141.7|11143|11139.9|6
1654163850000|2022-06-02 09:57:30|11143.8|11141|11145|11142.2|11145|11142.2|11143.8|11141|4
1654163860000|2022-06-02 09:57:40|11144.5|11141.7|11144.3|11141.5|11144.5|11141.7|11144|11141.2|1
1654163870000|2022-06-02 09:57:50|11144|11141.2|11144|11141.2|11144|11141.2|11144|11141.2|0
1654163880000|2022-06-02 09:58:00|11143.8|11141|11145|11142.2|11146.3|11143.5|11143.8|11141|9
1654163890000|2022-06-02 09:58:10|11145.3|11142.5|11145.8|11143|11145.8|11143|11145.3|11142.5|0
1654163900000|2022-06-02 09:58:20|11146.3|11143.5|11147.3|11144.5|11149|11146.2|11146.3|11143.5|11
1654163910000|2022-06-02 09:58:30|11147|11144.2|11147.5|11144.7|11147.8|11145|11146.5|11143.7|5
1654163920000|2022-06-02 09:58:40|11147|11144.2|11146.5|11143.7|11149.8|11147|11146|11143.2|38
1654163930000|2022-06-02 09:58:50|11146.3|11143.5|11146.5|11143.7|11146.8|11144|11145.8|11143|4
1654163940000|2022-06-02 09:59:00|11146.9|11142.9|11148.3|11145.5|11150|11147.2|11144.8|11142|17
1654163950000|2022-06-02 09:59:10|11148|11145.2|11153.5|11150.7|11154.3|11151.5|11146.5|11143.7|37
1654163960000|2022-06-02 09:59:20|11153.8|11151|11152.8|11150|11155.5|11152.7|11152.8|11150|18
1654163970000|2022-06-02 09:59:30|11152.5|11149.7|11152.5|11149.7|11152.5|11149.7|11152|11149.2|0
1654163980000|2022-06-02 09:59:40|11152|11149.2|11151.5|11148.7|11153.9|11151|11151.5|11148.6|16
1654163990000|2022-06-02 09:59:50|11151|11148.2|11150.5|11147.7|11151|11148.2|11149.5|11146.7|4
1654164000000|2022-06-02 10:00:00|11151|11148.2|11146.5|11143.7|11151.3|11148.5|11145.3|11142.4|14
1654164010000|2022-06-02 10:00:10|11146.8|11144|11145.3|11142.5|11146.8|11144|11145|11142.2|6
1654164020000|2022-06-02 10:00:20|11145|11142.2|11147.5|11144.7|11148|11145.2|11144.3|11141.4|12
1654164030000|2022-06-02 10:00:30|11147.8|11145|11148.5|11145.7|11148.5|11145.7|11147.5|11144.7|3
1654164040000|2022-06-02 10:00:40|11148.2|11145.4|11150.5|11147.7|11151.5|11148.7|11148.2|11145.3|8
1654164050000|2022-06-02 10:00:50|11150.7|11147.9|11151.5|11148.7|11152.2|11149.4|11150.5|11147.7|5
1654164060000|2022-06-02 10:01:00|11151.7|11148.9|11152|11149.2|11152|11149.2|11150|11147.2|11
1654164070000|2022-06-02 10:01:10|11151.5|11148.7|11149.5|11146.7|11151.5|11148.7|11149.5|11146.7|4
1654164080000|2022-06-02 10:01:20|11150|11147.2|11151|11148.2|11151|11148.2|11149.5|11146.7|7
1654164100000|2022-06-02 10:01:40|11150.5|11147.7|11150.5|11147.7|11150.5|11147.7|11150|11147.2|6
1654164110000|2022-06-02 10:01:50|11149.7|11146.9|11149.2|11146.4|11150|11147.2|11148.5|11145.3|4
1654164120000|2022-06-02 10:02:00|11149.5|11146.7|11149.5|11146.7|11149.5|11146.7|11149.5|11146.7|1
1654164130000|2022-06-02 10:02:10|11149.7|11146.9|11151.2|11148.4|11153|11150.2|11149.7|11146.9|16
1654164140000|2022-06-02 10:02:20|11150.7|11147.9|11148.5|11145.7|11151|11148.2|11148.5|11145.7|4
1654164150000|2022-06-02 10:02:30|11148|11145.2|11151.5|11148.7|11151.5|11148.7|11148|11145.2|8
1654164160000|2022-06-02 10:02:40|11152|11149.2|11157|11154.2|11159|11156.2|11151.5|11148.7|45
1654164170000|2022-06-02 10:02:50|11155.7|11152.9|11154|11151.2|11156|11153.2|11154|11151.2|23
1654164180000|2022-06-02 10:03:00|11154.2|11151.4|11157.2|11154.4|11157.2|11154.4|11152.5|11149.7|25
1654164190000|2022-06-02 10:03:10|11157|11154.2|11156.5|11153.7|11157|11154.2|11156|11153.2|4
1654164200000|2022-06-02 10:03:20|11156|11153.2|11162.5|11159.7|11162.5|11159.7|11155|11152.2|95
1654164210000|2022-06-02 10:03:30|11162.2|11159.4|11159.5|11156.7|11164.5|11161.7|11159|11156.2|36
1654164220000|2022-06-02 10:03:40|11160|11157.2|11162|11159.2|11165.6|11162.4|11160|11157.2|11
1654164230000|2022-06-02 10:03:50|11161.7|11158.9|11160.7|11157.9|11162.7|11159.9|11160.2|11157.4|15
1654164240000|2022-06-02 10:04:00|11160.5|11157.7|11161.3|11157.3|11161.3|11158.2|11160.5|11157.3|4
1654164250000|2022-06-02 10:04:10|11159.7|11156.9|11158.7|11155.9|11159.7|11156.9|11158.7|11155.6|5
1654164260000|2022-06-02 10:04:20|11158.5|11155.7|11155.5|11152.7|11158.5|11155.7|11153.7|11150.9|28
1654164270000|2022-06-02 10:04:30|11156.2|11153.4|11156.5|11153.7|11156.7|11153.9|11155.5|11152.7|1
1654164280000|2022-06-02 10:04:40|11157.5|11154.7|11156.5|11153.7|11158.6|11155.7|11155.2|11152.4|6
1654164290000|2022-06-02 10:04:50|11155.5|11152.7|11153.5|11150.7|11155.5|11152.7|11152.7|11149.9|1
1654164300000|2022-06-02 10:05:00|11153|11150.2|11152.5|11149.7|11153.6|11150.2|11146|11143.2|68
1654164310000|2022-06-02 10:05:10|11153|11150.2|11153|11150.2|11153.5|11150.7|11152.5|11149.7|4
1654164320000|2022-06-02 10:05:20|11152.7|11149.9|11152.5|11149.7|11152.7|11149.9|11152.5|11149.7|2
1654164330000|2022-06-02 10:05:30|11152|11149.2|11151.5|11148.7|11152|11149.2|11149.7|11146.9|14
1654164340000|2022-06-02 10:05:40|11151.2|11148.4|11150.5|11147.7|11151.5|11148.7|11150.2|11147.4|6
1654164350000|2022-06-02 10:05:50|11150.8|11146.8|11150|11147.2|11150.8|11147.7|11150|11146.8|7
1654164360000|2022-06-02 10:06:00|11149.7|11146.9|11145.5|11142.7|11150|11147.2|11142.5|11139.7|51
1654164370000|2022-06-02 10:06:10|11146.5|11143.7|11141.5|11138.7|11146.5|11143.7|11140|11137.2|28
1654164380000|2022-06-02 10:06:20|11141.7|11138.9|11145.2|11142.4|11145.5|11142.7|11139|11136.2|41
1654164390000|2022-06-02 10:06:30|11145|11142.2|11144.5|11141.7|11146|11143.2|11144.2|11141.4|26
1654164400000|2022-06-02 10:06:40|11143|11140.2|11142.5|11139.7|11144.2|11141.4|11141.5|11138.7|89
1654164410000|2022-06-02 10:06:50|11142|11139.2|11141.5|11138.7|11142.5|11139.7|11141|11138.2|7
1654164420000|2022-06-02 10:07:00|11141.2|11138.4|11139|11136.2|11142|11139.2|11139|11136.2|7
1654164430000|2022-06-02 10:07:10|11140|11137.2|11138.5|11135.7|11140.7|11137.9|11137.7|11134.9|20
1654164440000|2022-06-02 10:07:20|11137.7|11134.9|11140.5|11137.7|11140.7|11137.9|11137.7|11134.9|4
1654164450000|2022-06-02 10:07:30|11140|11137.2|11140.5|11137.7|11141|11138.2|11139.7|11136.9|4
1654164460000|2022-06-02 10:07:40|11140|11137.2|11136.7|11133.9|11140|11137.2|11136.5|11133.7|8
1654164470000|2022-06-02 10:07:50|11136.5|11133.7|11138.2|11135.4|11139.5|11136.7|11134.7|11131.6|18
1654164480000|2022-06-02 10:08:00|11138|11135.2|11142|11139.2|11142|11139.2|11137.5|11134.7|13
1654164490000|2022-06-02 10:08:10|11141.7|11138.9|11143.5|11140.7|11145.1|11141.9|11141.5|11137.1|27
1654164500000|2022-06-02 10:08:20|11144|11141.2|11144.5|11141.7|11145|11142.2|11143.7|11140.9|3
1654164510000|2022-06-02 10:08:30|11143.7|11140.9|11150.5|11147.7|11150.5|11147.7|11142.7|11139.9|14
1654164520000|2022-06-02 10:08:40|11150|11147.2|11149.7|11146.9|11150.7|11147.9|11149.7|11146.9|12
1654164530000|2022-06-02 10:08:50|11148.2|11145.4|11151.5|11148.7|11151.6|11148.7|11148.2|11145.4|8
1654164540000|2022-06-02 10:09:00|11151.8|11147.8|11148.7|11145.9|11151.8|11147.8|11148.7|11145.9|6
1654164550000|2022-06-02 10:09:10|11148.2|11145.4|11146.4|11143.6|11148.5|11145.7|11145.9|11142.8|13
1654164560000|2022-06-02 10:09:20|11146.8|11142.8|11143.9|11141.1|11146.8|11143.1|11143.9|11141.1|1
1654164570000|2022-06-02 10:09:30|11143.7|11140.9|11146.4|11143.6|11146.9|11144.1|11143.4|11140.6|4
1654164580000|2022-06-02 10:09:40|11147.9|11145.1|11154.4|11151.6|11154.4|11151.6|11147.4|11143.8|21
1654164590000|2022-06-02 10:09:50|11154.8|11150.8|11153.9|11151.1|11154.8|11151.9|11152.2|11149.4|11
1654164600000|2022-06-02 10:10:00|11154.2|11151.4|11152.2|11149.4|11154.9|11152.1|11151.9|11149.1|9
1654164610000|2022-06-02 10:10:10|11152.4|11149.6|11152.2|11149.4|11152.4|11149.6|11151.4|11148.6|5
1654164620000|2022-06-02 10:10:20|11151.4|11148.6|11151.8|11147.8|11152.5|11149.6|11150.4|11147.6|5
1654164630000|2022-06-02 10:10:30|11151.4|11148.6|11155.9|11153.1|11156.4|11153.6|11151.4|11148.6|9
1654164640000|2022-06-02 10:10:40|11155.4|11152.6|11156.4|11153.6|11157.2|11154.4|11155.4|11152|14
1654164650000|2022-06-02 10:10:50|11157.2|11154.4|11156.4|11153.6|11157.2|11154.4|11156.4|11153.6|10
1654164660000|2022-06-02 10:11:00|11155.4|11152.6|11153.9|11151.1|11156.5|11153.1|11153.4|11150.6|4
1654164670000|2022-06-02 10:11:10|11153.4|11150.6|11150.4|11147.6|11153.4|11150.6|11150.4|11147.6|11
1654164680000|2022-06-02 10:11:20|11149.4|11146.6|11150.4|11147.6|11151.4|11148.6|11149.4|11146.6|7
1654164690000|2022-06-02 10:11:30|11150.7|11147.9|11150.4|11147.6|11151.8|11148.4|11148.7|11145.9|12
1654164700000|2022-06-02 10:11:40|11150.8|11146.8|11150.4|11147.6|11150.8|11147.6|11149.4|11146.6|5
1654164710000|2022-06-02 10:11:50|11150.9|11148.1|11150.4|11147.6|11151.8|11148.9|11150.4|11147.3|4
1654164720000|2022-06-02 10:12:00|11150.9|11148.1|11148.4|11145.6|11150.9|11148.1|11148.4|11145.6|2
1654164730000|2022-06-02 10:12:10|11147.9|11145.1|11147.4|11144.6|11148.4|11145.6|11146.9|11144.1|5
1654164740000|2022-06-02 10:12:20|11147.9|11145.1|11146.4|11143.6|11147.9|11145.1|11146.4|11143.6|8
1654164750000|2022-06-02 10:12:30|11144.7|11141.9|11137.9|11135.1|11144.7|11141.9|11137.4|11134.6|21
1654164760000|2022-06-02 10:12:40|11136.9|11134.1|11135.4|11132.6|11137|11134.1|11134.4|11131.6|19
1654164770000|2022-06-02 10:12:50|11134.7|11131.9|11134.9|11132.1|11135.3|11132.4|11132.2|11129.4|40
1654164780000|2022-06-02 10:13:00|11134.4|11131.6|11127.9|11125.1|11136.3|11133.1|11126.7|11123.9|28
1654164790000|2022-06-02 10:13:10|11128.2|11125.4|11129.9|11127.1|11130.9|11128.1|11127.9|11125.1|13
1654164800000|2022-06-02 10:13:20|11130.2|11127.4|11126.9|11124.1|11131|11128.1|11126.7|11123.9|12
1654164810000|2022-06-02 10:13:30|11127.4|11124.6|11127.9|11125.1|11128.9|11126.1|11127.4|11124.6|10
1654164820000|2022-06-02 10:13:40|11128.4|11125.6|11126.2|11123.4|11128.8|11125.9|11125.4|11122.3|0
1654164830000|2022-06-02 10:13:50|11127.2|11124.4|11126.4|11123.6|11128|11125.1|11125.4|11122.6|33
1654164840000|2022-06-02 10:14:00|11126.2|11123.4|11124.9|11122.1|11126.2|11123.4|11124.7|11121.9|8
1654164850000|2022-06-02 10:14:10|11125.4|11122.6|11129.4|11126.6|11129.4|11126.6|11124.9|11121.8|23
1654164860000|2022-06-02 10:14:20|11129.2|11126.4|11127.7|11124.9|11131.4|11128.6|11126.7|11123.9|10
1654164870000|2022-06-02 10:14:30|11127.9|11125.1|11125.4|11122.6|11128.7|11125.9|11122.9|11120.1|18
1654164880000|2022-06-02 10:14:40|11125.2|11122.4|11121.9|11119.1|11125.2|11122.4|11121.2|11118.4|18
1654164890000|2022-06-02 10:14:50|11122.2|11119.4|11121.4|11118.6|11122.9|11120.1|11121.4|11118.6|8
1654164900000|2022-06-02 10:15:00|11120.9|11118.1|11122.4|11119.6|11124.9|11122.1|11120.9|11118.1|18
1654164910000|2022-06-02 10:15:10|11123.2|11120.4|11123.9|11121.1|11125.9|11123.1|11122.9|11120.1|11
1654164920000|2022-06-02 10:15:20|11123.4|11120.6|11125.7|11122.9|11126.2|11123.4|11121.9|11119.1|16
1654164930000|2022-06-02 10:15:30|11125.4|11122.6|11126.7|11123.9|11126.7|11123.9|11125.4|11122.6|2
1654164940000|2022-06-02 10:15:40|11126.9|11124.1|11126.4|11123.6|11127.4|11124.6|11125.9|11123.1|10
1654164950000|2022-06-02 10:15:50|11126.2|11123.4|11125.4|11122.6|11126.2|11123.4|11125.4|11122.6|5
1654164960000|2022-06-02 10:16:00|11125.7|11122.9|11125.9|11123.1|11126.7|11123.9|11125.4|11122.6|12
1654164970000|2022-06-02 10:16:10|11124.9|11122.1|11124.4|11121.6|11125.5|11122.6|11123.4|11120.5|12
1654164980000|2022-06-02 10:16:20|11123.9|11121.1|11115.2|11112.4|11125.9|11123.1|11112.2|11109.4|79
1654164990000|2022-06-02 10:16:30|11115.4|11112.6|11114.4|11111.6|11115.9|11113.1|11114.2|11111.4|7
1654165000000|2022-06-02 10:16:40|11114.2|11111.4|11114.4|11111.6|11115.7|11112.9|11113.9|11111.1|10
1654165010000|2022-06-02 10:16:50|11114.8|11110.8|11111.2|11108.4|11115.4|11112.6|11111.2|11108.4|51
1654165020000|2022-06-02 10:17:00|11111.4|11108.6|11111.7|11108.9|11111.7|11108.9|11108.9|11105.8|51
1654165030000|2022-06-02 10:17:10|11111.4|11108.6|11111.4|11108.6|11111.7|11108.9|11110.4|11107.5|13
1654165040000|2022-06-02 10:17:20|11111.7|11108.9|11114.2|11111.4|11114.9|11112.1|11111.7|11108.9|16
1654165050000|2022-06-02 10:17:30|11114.7|11111.9|11116.4|11113.6|11117.9|11115.1|11114.7|11111.9|43
1654165060000|2022-06-02 10:17:40|11117.6|11114.8|11118.1|11115.3|11118.9|11116.1|11116.9|11114.1|24
1654165070000|2022-06-02 10:17:50|11118.4|11115.6|11114.4|11111.6|11118.9|11116.1|11114.4|11111.6|32
1654165080000|2022-06-02 10:18:00|11113.9|11111.1|11112.1|11109.3|11115.1|11112.3|11110.9|11108.1|16
1654165090000|2022-06-02 10:18:10|11113.9|11111.1|11114.4|11111.6|11114.9|11112.1|11113.4|11110.2|6
1654165100000|2022-06-02 10:18:20|11115.1|11112.3|11117.9|11115.1|11119.4|11116.6|11113.9|11111.1|52
1654165110000|2022-06-02 10:18:30|11117.6|11114.8|11118.1|11115.3|11118.6|11115.8|11117.1|11114.3|14
1654165120000|2022-06-02 10:18:40|11117.9|11115.1|11113.9|11111.1|11118.9|11116.1|11113.9|11111.1|8
1654165130000|2022-06-02 10:18:50|11113.6|11110.8|11118.9|11116.1|11118.9|11116.1|11112.9|11110.1|29
1654165140000|2022-06-02 10:19:00|11119.1|11116.3|11119.1|11116.3|11119.9|11117.1|11117.9|11115.1|10
1654165150000|2022-06-02 10:19:10|11118.6|11115.8|11117.4|11114.6|11118.6|11115.8|11116.9|11114.1|4
1654165160000|2022-06-02 10:19:20|11117.1|11114.3|11118.6|11115.8|11118.9|11116.1|11114.9|11112.1|7
1654165170000|2022-06-02 10:19:30|11118.4|11115.6|11119.9|11117.1|11120.6|11117.8|11116.1|11113.2|18
1654165180000|2022-06-02 10:19:40|11120.6|11117.8|11118.1|11115.3|11121.4|11118.6|11116.9|11114|9
1654165190000|2022-06-02 10:19:50|11119|11115|11117.9|11115.1|11119|11115.6|11117.9|11115|6
1654165200000|2022-06-02 10:20:00|11117.6|11114.8|11118.1|11115.3|11119.9|11117.1|11116.9|11113.7|5
1654165210000|2022-06-02 10:20:10|11117.4|11114.6|11116.5|11112.5|11117.4|11114.6|11114.9|11112.1|4
1654165220000|2022-06-02 10:20:20|11116.1|11113.3|11120.4|11117.6|11120.4|11117.6|11116.1|11113|9
1654165230000|2022-06-02 10:20:30|11120.6|11117.8|11117.9|11115.1|11121.2|11117.8|11116.9|11114.1|11
1654165240000|2022-06-02 10:20:40|11118.4|11115.6|11118.6|11115.8|11120.4|11117.6|11118.4|11115.6|4
1654165250000|2022-06-02 10:20:50|11118.4|11115.6|11117.9|11115.1|11119.4|11116.6|11117.6|11114.8|7
1654165260000|2022-06-02 10:21:00|11117.4|11114.6|11123.9|11121.1|11123.9|11121.1|11117.4|11114.6|24
1654165270000|2022-06-02 10:21:10|11124.1|11121.3|11125.6|11122.8|11125.6|11122.8|11123.6|11120.5|8
1654165280000|2022-06-02 10:21:20|11124.4|11121.6|11124.4|11121.6|11126.6|11123.8|11123.9|11121.1|15
1654165290000|2022-06-02 10:21:30|11123.1|11120.3|11124.4|11121.6|11124.4|11121.6|11123.1|11120|11
1654165300000|2022-06-02 10:21:40|11124.9|11122.1|11126.1|11123.3|11126.4|11123.6|11124.9|11122.1|4
1654165310000|2022-06-02 10:21:50|11126.5|11122.5|11128.4|11125.6|11131.4|11128.6|11125.9|11122.5|35
1654165320000|2022-06-02 10:22:00|11128.1|11125.3|11129.6|11126.8|11130|11127.1|11125.9|11123|28
1654165330000|2022-06-02 10:22:10|11129.4|11126.6|11128.9|11126.1|11132.2|11129.1|11128.9|11126.1|13
1654165340000|2022-06-02 10:22:20|11129.1|11126.3|11129.1|11126.3|11130.2|11127.1|11128.6|11125.8|8
1654165350000|2022-06-02 10:22:30|11127.6|11124.8|11124.7|11120.7|11127.6|11124.8|11121.9|11119.1|36
1654165360000|2022-06-02 10:22:40|11123.9|11121.1|11123.4|11120.6|11123.9|11121.1|11121.9|11119.1|1
1654165370000|2022-06-02 10:22:50|11123.1|11120.3|11122.4|11119.6|11123.1|11120.3|11119.9|11117|4
1654165380000|2022-06-02 10:23:00|11123.5|11119.5|11122.6|11119.8|11123.7|11120.8|11122.4|11119.5|7
1654165390000|2022-06-02 10:23:10|11122.4|11119.6|11123.4|11120.6|11123.4|11120.6|11121.9|11119.1|2
1654165400000|2022-06-02 10:23:20|11124.6|11121.8|11129.6|11126.8|11131.4|11128.6|11124.6|11121.8|16
1654165410000|2022-06-02 10:23:30|11129.1|11126.3|11125.2|11121.2|11129.1|11126.3|11124.4|11121.2|11
1654165420000|2022-06-02 10:23:40|11125.5|11121.5|11125.4|11122.6|11125.7|11122.6|11124.6|11121.5|0
1654165430000|2022-06-02 10:23:50|11125.9|11123.1|11125.4|11122.6|11127.1|11124.3|11122.6|11119.7|22
1654165440000|2022-06-02 10:24:00|11124.4|11121.6|11125.4|11122.6|11125.7|11122.6|11124.4|11121.5|6
1654165450000|2022-06-02 10:24:10|11125.6|11122.8|11127.4|11124.6|11127.4|11124.6|11123.6|11120.8|6
1654165460000|2022-06-02 10:24:20|11127.1|11124.3|11124.4|11121.6|11127.6|11124.8|11123.4|11120.2|12
1654165470000|2022-06-02 10:24:30|11123.6|11120.8|11127.4|11124.6|11127.4|11124.6|11123.6|11120.8|5
1654165480000|2022-06-02 10:24:40|11126.9|11124.1|11126.9|11124.1|11131.9|11129.1|11123.4|11119.7|20
1654165490000|2022-06-02 10:24:50|11127.9|11125.1|11129.4|11126.6|11130.9|11128.1|11127.4|11124.6|19
1654165500000|2022-06-02 10:25:00|11129.1|11126.3|11126.1|11123.3|11129.9|11127.1|11124.9|11122.1|9
1654165510000|2022-06-02 10:25:10|11125.9|11123.1|11123.4|11120.6|11126.7|11123.6|11122.9|11120.1|11
1654165520000|2022-06-02 10:25:20|11123.1|11120.3|11107.6|11104.8|11123.4|11120.6|11104.4|11101|369
1654165530000|2022-06-02 10:25:30|11107.4|11104.6|11118.9|11116.1|11123.4|11120.6|11106.9|11104.1|420
1654165540000|2022-06-02 10:25:40|11118.1|11115.3|11118.9|11116.1|11119.4|11116.6|11117.6|11114.8|14
1654165550000|2022-06-02 10:25:50|11118.1|11115.3|11121.6|11118.8|11124.2|11120.1|11118.1|11115.3|43
1654165560000|2022-06-02 10:26:00|11121.4|11118.6|11127.3|11124.5|11127.3|11124.5|11121.4|11118.6|38
1654165570000|2022-06-02 10:26:10|11127.1|11124.3|11126.8|11124|11128.6|11125.8|11125.6|11122.8|130
1654165580000|2022-06-02 10:26:20|11131.6|11128.8|11127.8|11125|11131.6|11128.8|11126.8|11124|46
1654165590000|2022-06-02 10:26:30|11127.3|11124.5|11126.8|11124|11127.3|11124.5|11125.6|11122.8|15
1654165600000|2022-06-02 10:26:40|11127.3|11124.5|11125.8|11123|11128.3|11125.5|11125.8|11123|16
1654165610000|2022-06-02 10:26:50|11126.3|11123.5|11128.8|11126|11128.8|11126|11126.3|11123.5|9
1654165620000|2022-06-02 10:27:00|11127.8|11125|11120.3|11117.5|11127.8|11125|11120.3|11117.5|49
1654165630000|2022-06-02 10:27:10|11119.3|11116.5|11116.6|11113.8|11119.8|11117|11116.6|11113.8|19
1654165640000|2022-06-02 10:27:20|11116.1|11113.3|11118.8|11116|11119.3|11116.5|11115.1|11112.3|89
1654165650000|2022-06-02 10:27:30|11117.3|11114.5|11121.3|11118.5|11122.8|11120|11117.3|11114.5|153
1654165660000|2022-06-02 10:27:40|11121.7|11117.7|11124.8|11122|11124.8|11122|11120.3|11116.4|19
1654165670000|2022-06-02 10:27:50|11125.1|11122.3|11129.1|11126.3|11129.3|11126.5|11125.1|11122.3|9
1654165680000|2022-06-02 10:28:00|11129.3|11126.5|11130.8|11128|11132.3|11129.5|11128.3|11125.5|18
1654165690000|2022-06-02 10:28:10|11130.1|11127.3|11131.3|11128.5|11140.3|11137.5|11129.8|11127|60
1654165700000|2022-06-02 10:28:20|11131.1|11128.3|11142.6|11139.8|11143.3|11140.5|11131.1|11128.3|97
1654165710000|2022-06-02 10:28:30|11142.3|11139.5|11141.3|11138.5|11142.7|11139.8|11140.6|11137.4|25
1654165720000|2022-06-02 10:28:40|11140.8|11138|11141.3|11138.5|11141.8|11139|11140.6|11137.8|4
1654165730000|2022-06-02 10:28:50|11140.8|11138|11140.8|11138|11141.6|11138.8|11139.6|11136.7|10
1654165740000|2022-06-02 10:29:00|11140.6|11137.8|11138.3|11135.5|11142.1|11139.3|11138.3|11135.5|13
1654165750000|2022-06-02 10:29:10|11139.2|11131.2|11131.8|11129|11139.2|11134.3|11129.3|11126.5|83
1654165760000|2022-06-02 10:29:20|11132.8|11130|11132.8|11130|11132.8|11130|11132.8|11130|2
1654165770000|2022-06-02 10:29:30|11132.3|11129.5|11130.1|11127.3|11134.7|11131.5|11129.3|11126.5|58
1654165780000|2022-06-02 10:29:40|11131.1|11128.3|11131.1|11128.3|11132.3|11129.5|11130.3|11127.5|7
1654165790000|2022-06-02 10:29:50|11132.3|11129.5|11131.8|11129|11132.3|11129.5|11130.8|11128|2
1654165800000|2022-06-02 10:30:00|11132.3|11129.5|11134.6|11131.8|11136.3|11133.5|11131.8|11129|42
1654165810000|2022-06-02 10:30:10|11134.3|11131.5|11134.6|11131.8|11135.4|11131.8|11133.3|11130.5|9
1654165820000|2022-06-02 10:30:20|11135.2|11131.2|11138.3|11135.5|11139.3|11136.5|11134.3|11131.2|18
1654165830000|2022-06-02 10:30:30|11137.3|11134.5|11135.3|11132.5|11137.3|11134.5|11135.3|11132.5|9
1654165840000|2022-06-02 10:30:40|11136.2|11132.2|11135.1|11132.3|11138.4|11135.5|11134.8|11132|6
1654165850000|2022-06-02 10:30:50|11136.1|11133.3|11135.3|11132.5|11136.1|11133.3|11132.8|11130|11
1654165860000|2022-06-02 10:31:00|11135.8|11133|11133.6|11130.8|11136.1|11133.3|11133.3|11130.5|22
1654165870000|2022-06-02 10:31:10|11133.3|11130.5|11133.3|11130.5|11133.8|11131|11132.6|11129.4|4
1654165880000|2022-06-02 10:31:20|11133.8|11131|11133.4|11129.4|11135.4|11132.5|11132.1|11129.2|8
1654165890000|2022-06-02 10:31:30|11134.2|11130.2|11131.1|11128.3|11134.2|11131.3|11130.3|11127.2|15
1654165900000|2022-06-02 10:31:40|11131.8|11129|11130.3|11127.5|11132.4|11129.5|11129.8|11127|6
1654165910000|2022-06-02 10:31:50|11130.1|11127.3|11124.8|11122|11130.4|11127.5|11124.1|11120.9|77
1654165920000|2022-06-02 10:32:00|11125.3|11122.5|11125.8|11123|11127.1|11124.3|11124.3|11121.5|12
1654165930000|2022-06-02 10:32:10|11127.1|11124.3|11125.6|11122.8|11129.3|11126.5|11125.6|11122.8|21
1654165940000|2022-06-02 10:32:20|11125.1|11122.3|11124.8|11122|11125.8|11123|11123.8|11121|22
1654165950000|2022-06-02 10:32:30|11124.6|11121.8|11122.8|11120|11124.6|11121.8|11121.8|11119|6
1654165960000|2022-06-02 10:32:40|11122.3|11119.5|11124.8|11122|11124.8|11122|11121.8|11119|17
1654165970000|2022-06-02 10:32:50|11125.3|11122.5|11122.8|11120|11126.8|11124|11122.8|11120|14
1654165980000|2022-06-02 10:33:00|11122.6|11119.8|11117.3|11114.5|11122.8|11120|11116.8|11114|12
1654165990000|2022-06-02 10:33:10|11117.1|11114.3|11120.8|11118|11120.9|11118|11116.3|11113.5|11
1654166000000|2022-06-02 10:33:20|11119.8|11117|11120.6|11117.8|11121.2|11118|11119.8|11116.7|3
1654166010000|2022-06-02 10:33:30|11120.8|11118|11118.1|11115.3|11120.8|11118|11118.1|11115.3|4
1654166020000|2022-06-02 10:33:40|11118.6|11115.8|11116.6|11113.8|11118.8|11116|11116.3|11113.2|8
1654166030000|2022-06-02 10:33:50|11116.1|11113.3|11118.8|11116|11118.8|11116|11116.1|11113.3|2
1654166040000|2022-06-02 10:34:00|11118.6|11115.8|11111.6|11108.8|11118.6|11115.8|11109.6|11106.7|33
1654166050000|2022-06-02 10:34:10|11111.3|11108.5|11110.1|11107.3|11113.1|11110.3|11109.6|11106.8|14
1654166060000|2022-06-02 10:34:20|11110.3|11107.5|11111.8|11109|11112.8|11110|11108.3|11105.5|15
1654166070000|2022-06-02 10:34:30|11111.6|11108.8|11112.8|11110|11115.8|11113|11111.1|11108.3|18
1654166080000|2022-06-02 10:34:40|11113.1|11110.3|11116.8|11114|11117|11114.2|11112.8|11110|24
1654166090000|2022-06-02 10:34:50|11116.3|11113.5|11118.8|11116|11119.3|11116.5|11116.3|11113.5|19
1654166100000|2022-06-02 10:35:00|11120|11117.2|11127.6|11123.6|11127.8|11125|11120|11117.1|25
1654166110000|2022-06-02 10:35:10|11126.8|11124|11126.8|11124|11128.8|11126|11125.8|11123|21
1654166120000|2022-06-02 10:35:20|11126.5|11123.7|11128.8|11126|11128.8|11126|11125.3|11122.5|14
1654166130000|2022-06-02 10:35:30|11128|11125.2|11128.9|11124.9|11129.1|11126|11126.8|11123.6|5
1654166140000|2022-06-02 10:35:40|11128.8|11126|11121.8|11119|11128.8|11126|11121.3|11118.5|44
1654166150000|2022-06-02 10:35:50|11122.9|11118.9|11120.8|11118|11122.9|11120|11120.3|11117.5|9
1654166160000|2022-06-02 10:36:00|11120.3|11117.5|11120.8|11118|11120.8|11118|11120.3|11117.5|4
1654166170000|2022-06-02 10:36:10|11119.5|11116.7|11117.8|11115|11119.5|11116.7|11117.3|11114.5|10
1654166180000|2022-06-02 10:36:20|11118.1|11114.1|11117.8|11115|11119.1|11116|11116.3|11113.5|4
1654166190000|2022-06-02 10:36:30|11118.8|11116|11117.3|11114.5|11119.5|11116.7|11115.8|11113|5
1654166200000|2022-06-02 10:36:40|11117|11114.2|11119.3|11116.5|11120.3|11117.5|11117|11114.2|15
1654166210000|2022-06-02 10:36:50|11119.5|11116.7|11120.8|11118|11120.9|11118|11119.5|11116.7|3
1654166220000|2022-06-02 10:37:00|11121.6|11117.6|11116.9|11112.9|11121.6|11118.5|11114|11110.9|126
1654166230000|2022-06-02 10:37:10|11117|11114.2|11115.3|11112.5|11117.4|11114.5|11115|11112.2|25
1654166240000|2022-06-02 10:37:20|11114.5|11111.7|11115.3|11112.5|11115.4|11112.5|11113.5|11110.7|10
1654166250000|2022-06-02 10:37:30|11114.5|11111.7|11116.3|11113.5|11118.3|11115.5|11113.8|11111|13
1654166260000|2022-06-02 10:37:40|11115.8|11113|11116.3|11113.5|11119|11116.2|11115.8|11113|11
1654166270000|2022-06-02 10:37:50|11116.5|11113.7|11116.3|11113.5|11116.8|11114|11116.3|11113.5|2
1654166280000|2022-06-02 10:38:00|11115.5|11112.7|11113.8|11111|11117.4|11114.2|11113.8|11111|14
1654166290000|2022-06-02 10:38:10|11114|11111.2|11115.3|11112.5|11115.8|11113|11114|11111.1|10
1654166300000|2022-06-02 10:38:20|11114.3|11111.5|11108.3|11105.5|11115.3|11112.5|11107.8|11105|67
1654166310000|2022-06-02 10:38:30|11108.8|11106|11104.5|11101.7|11109.3|11106.5|11103.3|11100.5|43
1654166320000|2022-06-02 10:38:40|11105|11102.2|11108.3|11105.5|11108.3|11105.5|11101.8|11096.4|86
1654166330000|2022-06-02 10:38:50|11107.8|11105|11102.8|11100|11108|11105.2|11099.3|11096.4|169
1654166340000|2022-06-02 10:39:00|11103.4|11099.4|11103.3|11100.5|11103.4|11100.5|11101.3|11097.9|12
1654166350000|2022-06-02 10:39:10|11103.8|11101|11096.8|11094|11104|11101.2|11096.3|11093.4|308
1654166360000|2022-06-02 10:39:20|11097.9|11093.9|11096.8|11094|11099.3|11096.5|11094.8|11092|76
1654166370000|2022-06-02 10:39:30|11096.3|11093.5|11094.3|11091.5|11096.8|11094|11088.8|11086|149
1654166380000|2022-06-02 10:39:40|11095.1|11091.1|11099.3|11096.5|11102.6|11099.5|11094|11091.1|109
1654166390000|2022-06-02 10:39:50|11099.8|11097|11098.3|11095.5|11100|11097.2|11095.5|11092.7|41
1654166400000|2022-06-02 10:40:00|11098.5|11095.7|11092.8|11090|11100.8|11098|11092.8|11090|54
1654166410000|2022-06-02 10:40:10|11092.3|11089.5|11101|11098.2|11102.5|11099.7|11092.3|11089.5|100
1654166420000|2022-06-02 10:40:20|11100.5|11097.7|11096.3|11093.5|11101.8|11099|11096.3|11093.5|19
1654166430000|2022-06-02 10:40:30|11096|11093.2|11094.8|11092|11096.3|11093.5|11094.8|11092|10
1654166440000|2022-06-02 10:40:40|11095.5|11092.7|11095.3|11092.5|11096|11093.2|11094.3|11091.5|16
1654166450000|2022-06-02 10:40:50|11095.8|11093|11094.3|11091.5|11095.8|11093|11094|11091.2|15
1654166460000|2022-06-02 10:41:00|11094.8|11092|11091.5|11088.7|11096|11093.2|11091.5|11088.7|29
1654166470000|2022-06-02 10:41:10|11091.8|11089|11090.8|11088|11095.5|11092.7|11090.3|11087.5|133
1654166480000|2022-06-02 10:41:20|11090.3|11087.5|11093.3|11090.5|11093.3|11090.5|11087.3|11084.5|98
1654166490000|2022-06-02 10:41:30|11092.8|11090|11099.5|11096.7|11099.5|11096.7|11092.8|11090|151
1654166500000|2022-06-02 10:41:40|11099.8|11097|11101.3|11098.5|11101.8|11099|11096.8|11094|30
1654166510000|2022-06-02 10:41:50|11101.8|11099|11103.3|11100.5|11103.8|11101|11100|11097.2|28
1654166520000|2022-06-02 10:42:00|11103|11100.2|11101.3|11098.5|11103.3|11100.5|11100.3|11097.5|28
1654166530000|2022-06-02 10:42:10|11100.8|11098|11101.3|11098.5|11101.8|11099|11099.3|11096.5|10
1654166540000|2022-06-02 10:42:20|11101.5|11098.7|11095.3|11092.5|11101.8|11099|11095.3|11092.5|27
1654166550000|2022-06-02 10:42:30|11093.8|11091|11092.8|11090|11096.3|11093.5|11092.8|11090|14
1654166560000|2022-06-02 10:42:40|11093.3|11090.5|11095.3|11092.5|11095.3|11092.5|11092.8|11090|24
1654166570000|2022-06-02 10:42:50|11095.5|11092.7|11094.3|11091.5|11095.8|11093|11093.5|11090.4|21
1654166580000|2022-06-02 10:43:00|11094.8|11092|11096.3|11093.5|11098.1|11094.5|11094.8|11092|10
1654166590000|2022-06-02 10:43:10|11096.8|11094|11096.3|11093.5|11098.6|11095.5|11095.3|11092.5|14
1654166600000|2022-06-02 10:43:20|11095.7|11092.9|11093.5|11090.7|11096.6|11093.5|11092.7|11089.9|25
1654166610000|2022-06-02 10:43:30|11093.7|11090.9|11091.2|11088.4|11094.2|11091.4|11090.7|11087.9|24
1654166620000|2022-06-02 10:43:40|11091.6|11087.6|11093.3|11089.3|11093.3|11090.4|11091.2|11087.6|22
1654166630000|2022-06-02 10:43:50|11092.2|11089.4|11096.2|11093.4|11096.3|11093.4|11092.2|11089.3|7
1654166640000|2022-06-02 10:44:00|11096.7|11093.9|11100.2|11097.4|11100.6|11097.7|11096.7|11093.9|13
1654166650000|2022-06-02 10:44:10|11101|11098.2|11103|11100.2|11103|11100.2|11100.2|11097.4|5
1654166660000|2022-06-02 10:44:20|11102.5|11099.7|11103.2|11100.4|11103.2|11100.4|11099.2|11096.4|22
1654166670000|2022-06-02 10:44:30|11103|11100.2|11111.2|11108.4|11112.8|11109.9|11103|11100.2|84
1654166680000|2022-06-02 10:44:40|11111.7|11108.9|11114|11111.2|11114.2|11111.4|11111|11108.2|19
1654166690000|2022-06-02 10:44:50|11113.7|11110.9|11113.2|11110.4|11114.7|11111.9|11112.2|11109.4|26
1654166700000|2022-06-02 10:45:00|11112.7|11109.9|11111.7|11108.9|11112.7|11109.9|11111.2|11108.4|13
1654166710000|2022-06-02 10:45:10|11111.2|11108.4|11112|11109.2|11112|11109.2|11110.2|11107.3|6
1654166720000|2022-06-02 10:45:20|11112.8|11108.8|11115.2|11112.4|11117.1|11114.2|11112.7|11108.8|11
1654166730000|2022-06-02 10:45:30|11115|11112.2|11105.2|11102.4|11115.3|11112.2|11103.2|11100.3|21
1654166740000|2022-06-02 10:45:40|11105.5|11102.7|11107.7|11104.9|11108.3|11105.4|11104.5|11101.3|12
1654166750000|2022-06-02 10:45:50|11108.2|11105.4|11111.2|11108.4|11111.2|11108.4|11108.2|11105.4|6
1654166760000|2022-06-02 10:46:00|11113.3|11109.3|11111.2|11108.4|11114.7|11111.9|11110.7|11107.9|20
1654166770000|2022-06-02 10:46:10|11111.7|11108.9|11113.2|11110.4|11113.2|11110.4|11110.7|11107.9|5
1654166780000|2022-06-02 10:46:20|11113.5|11110.7|11113|11110.2|11113.7|11110.9|11110.2|11107.4|10
1654166790000|2022-06-02 10:46:30|11112.5|11109.7|11113.2|11110.4|11114|11111.2|11110.7|11107.9|25
1654166800000|2022-06-02 10:46:40|11112.7|11109.9|11112|11109.2|11116|11113.2|11112|11109.2|28
1654166810000|2022-06-02 10:46:50|11111.2|11108.4|11110.2|11107.4|11112.3|11109.2|11109.7|11106.9|9
1654166820000|2022-06-02 10:47:00|11110.6|11106.6|11113.2|11110.4|11115|11112.2|11107.2|11104.4|33
1654166830000|2022-06-02 10:47:10|11113.5|11110.7|11113.2|11110.4|11114.2|11111.4|11112.2|11109.4|3
1654166840000|2022-06-02 10:47:20|11113.5|11110.7|11112.2|11109.4|11113.5|11110.7|11112.2|11109.4|1
1654166850000|2022-06-02 10:47:30|11111.7|11108.9|11114.7|11111.9|11115.2|11112.4|11111.5|11108.7|16
1654166860000|2022-06-02 10:47:40|11115.2|11112.4|11114.2|11111.4|11119.5|11116.7|11112.7|11109.9|23
1654166870000|2022-06-02 10:47:50|11114.5|11111.7|11113.2|11110.4|11115.2|11112.4|11113.2|11110.4|5
1654166880000|2022-06-02 10:48:00|11112.7|11109.9|11112.2|11109.4|11113.2|11110.4|11111.7|11108.9|9
1654166890000|2022-06-02 10:48:10|11112.5|11109.7|11113.2|11110.4|11113.2|11110.4|11112|11109.2|3
1654166900000|2022-06-02 10:48:20|11113.6|11109.6|11114.7|11111.9|11114.7|11111.9|11112.2|11109.4|4
1654166910000|2022-06-02 10:48:30|11114.2|11111.4|11112.2|11109.4|11114.5|11111.7|11111.7|11108.9|4
1654166930000|2022-06-02 10:48:50|11111.7|11108.9|11113.5|11110.7|11116|11113.2|11111.5|11108.7|15
1654166940000|2022-06-02 10:49:00|11113.2|11110.4|11115.2|11112.4|11115.5|11112.7|11112.2|11109.4|9
1654166950000|2022-06-02 10:49:10|11114.2|11111.4|11108|11105.2|11114.3|11111.4|11106.2|11103.4|28
1654166960000|2022-06-02 10:49:20|11107.7|11104.9|11107.5|11104.7|11109.2|11106.4|11106.7|11103.9|14
1654166970000|2022-06-02 10:49:30|11107.7|11104.9|11107.2|11104.4|11108.7|11105.9|11106.2|11103.4|11
1654166980000|2022-06-02 10:49:40|11108|11105.2|11107|11104.2|11110.2|11107.4|11104.5|11101.7|41
1654166990000|2022-06-02 10:49:50|11107.2|11104.4|11107.5|11104.7|11107.7|11104.9|11105|11102.2|16
1654167000000|2022-06-02 10:50:00|11107.2|11104.4|11104.2|11101.4|11107.2|11104.4|11103.5|11100.7|4
1654167010000|2022-06-02 10:50:10|11103.7|11100.9|11110.2|11107.4|11110.2|11107.4|11103.5|11100.7|12
1654167020000|2022-06-02 10:50:20|11109.2|11106.4|11107.7|11104.9|11109.2|11106.4|11107.2|11104.4|7
1654167030000|2022-06-02 10:50:30|11108|11105.2|11109.2|11106.4|11109.6|11106.7|11108|11105.2|12
1654167040000|2022-06-02 10:50:40|11108.7|11105.9|11109.3|11105.3|11109.8|11106.4|11107.5|11104.6|10
1654167050000|2022-06-02 10:50:50|11110.1|11106.1|11109.2|11106.4|11110.3|11107.4|11109.2|11106.1|3
1654167060000|2022-06-02 10:51:00|11108|11105.2|11097.5|11094.7|11110.6|11107.4|11096.2|11093.4|50
1654167070000|2022-06-02 10:51:10|11097.2|11094.4|11099.2|11096.4|11099.6|11096.7|11096.5|11093.7|34
1654167080000|2022-06-02 10:51:20|11099.5|11096.7|11099.2|11096.4|11100.5|11097.7|11098.5|11095.7|7
1654167090000|2022-06-02 10:51:30|11098.7|11095.9|11095.5|11092.7|11100.2|11097.4|11094.5|11091.6|29
1654167100000|2022-06-02 10:51:40|11095.7|11092.9|11090.5|11087.7|11095.7|11092.9|11089.5|11086.7|45
1654167110000|2022-06-02 10:51:50|11090.6|11086.6|11088.2|11085.4|11090.6|11087.7|11087.2|11084.4|51
1654167120000|2022-06-02 10:52:00|11089.1|11085.1|11088.2|11085.4|11091.6|11088.4|11086.2|11083.4|39
1654167130000|2022-06-02 10:52:10|11089|11085|11090.2|11087.4|11090.5|11087.4|11088.2|11085|15
1654167140000|2022-06-02 10:52:20|11089.9|11087.1|11089.2|11086.4|11090.7|11087.9|11087.7|11084.9|12
1654167150000|2022-06-02 10:52:30|11088.2|11085.4|11089.2|11086.4|11089.2|11086.4|11087.2|11084.4|8
1654167160000|2022-06-02 10:52:40|11088.7|11085.9|11089.2|11086.4|11089.2|11086.4|11087.7|11084.9|6
1654167170000|2022-06-02 10:52:50|11088.9|11086.1|11089.2|11086.4|11089.9|11087.1|11088.2|11085.4|11
1654167180000|2022-06-02 10:53:00|11088.9|11086.1|11091.7|11088.9|11091.7|11088.9|11088.9|11086.1|10
1654167190000|2022-06-02 10:53:10|11092.2|11089.4|11092.2|11089.4|11093.7|11090.9|11092.2|11089.4|13
1654167200000|2022-06-02 10:53:20|11092.4|11089.6|11092.9|11090.1|11093.7|11090.9|11091.9|11089.1|11
1654167210000|2022-06-02 10:53:30|11093|11089|11090.7|11087.9|11093.3|11090.1|11088.7|11085.9|20
1654167220000|2022-06-02 10:53:40|11089.2|11086.4|11089.2|11086.4|11089.3|11086.4|11088.2|11085.3|41
1654167230000|2022-06-02 10:53:50|11089.5|11085.5|11088.4|11085.6|11089.5|11085.6|11088.4|11085.3|1
1654167240000|2022-06-02 10:54:00|11088.2|11085.4|11091.2|11088.4|11091.2|11088.4|11088.2|11085.4|16
1654167250000|2022-06-02 10:54:10|11090.7|11087.9|11090.2|11087.4|11091.4|11088.6|11089.9|11087|8
1654167260000|2022-06-02 10:54:20|11089.9|11087.1|11091.7|11088.9|11091.7|11088.9|11089.9|11087.1|3
1654167270000|2022-06-02 10:54:30|11092.7|11089.9|11090.2|11087.4|11092.7|11089.9|11090.2|11087.4|14
1654167280000|2022-06-02 10:54:40|11089.7|11086.9|11087.2|11084.4|11089.7|11086.9|11086.9|11084.1|16
1654167290000|2022-06-02 10:54:50|11087.4|11084.6|11087.4|11084.6|11088.2|11085.4|11086.7|11083.9|10
1654167300000|2022-06-02 10:55:00|11086.7|11083.9|11090.2|11087.4|11090.9|11088.1|11086.7|11083.9|21
1654167310000|2022-06-02 10:55:10|11090.3|11086.3|11091.9|11089.1|11093.3|11090.4|11089.7|11086.3|24
1654167320000|2022-06-02 10:55:20|11092.2|11089.4|11096.2|11093.4|11096.7|11093.9|11092.2|11089|16
1654167330000|2022-06-02 10:55:30|11096.7|11093.9|11095.9|11093.1|11099.3|11096.4|11095.9|11093|21
1654167340000|2022-06-02 10:55:40|11096.2|11093.4|11101.9|11099.1|11101.9|11099.1|11095.2|11092.4|15
1654167350000|2022-06-02 10:55:50|11102.3|11098.3|11104.2|11101.4|11104.7|11101.9|11101.2|11098.3|15
1654167360000|2022-06-02 10:56:00|11103.9|11101.1|11098.9|11096.1|11103.9|11101.1|11098.2|11095.4|10
1654167370000|2022-06-02 10:56:10|11098.7|11095.9|11101.2|11098.4|11102.5|11099.4|11098.7|11095.5|14
1654167380000|2022-06-02 10:56:20|11100.9|11098.1|11100.2|11097.4|11101.7|11098.9|11098.2|11095.4|4
1654167390000|2022-06-02 10:56:30|11101.2|11098.4|11100.2|11097.4|11103.2|11100.4|11099.4|11096.6|6
1654167400000|2022-06-02 10:56:40|11101.5|11097.5|11101.9|11099.1|11102.2|11099.4|11100.2|11097.4|9
1654167410000|2022-06-02 10:56:50|11102.7|11099.9|11095.2|11092.4|11102.9|11100.1|11095.2|11092.4|15
1654167420000|2022-06-02 10:57:00|11094.7|11091.9|11092.2|11089.4|11094.7|11091.9|11091.9|11089.1|17
1654167430000|2022-06-02 10:57:10|11091.7|11088.9|11090.4|11087.6|11093.7|11090.9|11090.4|11087.6|10
1654167440000|2022-06-02 10:57:20|11090.7|11087.9|11090.4|11087.6|11092.5|11089.4|11090.4|11087.5|13
1654167450000|2022-06-02 10:57:30|11090.7|11087.9|11088.9|11086.1|11091.5|11088.4|11088.7|11085.9|10
1654167460000|2022-06-02 10:57:40|11089.4|11086.6|11090.2|11087.4|11092.5|11089.4|11089.4|11086.6|7
1654167470000|2022-06-02 10:57:50|11090.7|11087.9|11090.2|11087.4|11092.2|11089.4|11090.2|11087.3|1
1654167480000|2022-06-02 10:58:00|11090.9|11088.1|11094.2|11091.4|11094.2|11091.4|11090.7|11087.9|13
1654167490000|2022-06-02 10:58:10|11094.4|11091.6|11095.9|11093.1|11097.7|11094.9|11094.4|11091.6|6
1654167500000|2022-06-02 10:58:20|11095.7|11092.9|11095.7|11092.9|11096.9|11094.1|11095.2|11092|5
1654167510000|2022-06-02 10:58:30|11095.9|11093.1|11099.2|11096.4|11099.2|11096.4|11095.9|11093.1|10
1654167520000|2022-06-02 10:58:40|11098.2|11095.4|11099.4|11096.6|11101.7|11098.9|11098.2|11095.4|31
1654167530000|2022-06-02 10:58:50|11099.9|11097.1|11099.2|11096.4|11100.7|11097.9|11099.2|11096.4|1
1654167540000|2022-06-02 10:59:00|11099.7|11096.9|11100.7|11097.9|11101.2|11098.4|11099.7|11096.9|3
1654167550000|2022-06-02 10:59:10|11101.2|11098.4|11097.7|11094.9|11101.2|11098.4|11097.7|11094.9|12
1654167560000|2022-06-02 10:59:20|11097.4|11094.6|11097.4|11094.6|11098.7|11095.9|11096.7|11093.9|4
1654167570000|2022-06-02 10:59:30|11097.2|11094.4|11092.9|11090.1|11097.2|11094.4|11091.9|11089.1|15
1654167580000|2022-06-02 10:59:40|11092.4|11089.6|11091.7|11088.9|11092.9|11090.1|11090.9|11088.1|15
1654167590000|2022-06-02 10:59:50|11091.2|11088.4|11090.4|11087.6|11093.9|11091.1|11090.4|11087.6|12
1654167600000|2022-06-02 11:00:00|11090.9|11088.1|11084.7|11081.9|11093.9|11091.1|11076.4|11073.6|292
1654167610000|2022-06-02 11:00:10|11084.2|11081.4|11088.4|11085.6|11088.7|11085.9|11084.2|11081.4|24
1654167620000|2022-06-02 11:00:20|11088.9|11086.1|11087.7|11084.9|11088.9|11086.1|11085.7|11082.9|31
1654167630000|2022-06-02 11:00:30|11087.2|11084.4|11090.7|11087.9|11091.2|11088.4|11087.2|11084.4|20
1654167640000|2022-06-02 11:00:40|11090.9|11088.1|11086.7|11083.9|11097.8|11094.4|11086.7|11083.9|213
1654167650000|2022-06-02 11:00:50|11086.9|11084.1|11086.1|11083.3|11090.1|11087.3|11085.9|11083.1|32
1654167660000|2022-06-02 11:01:00|11087.4|11084.6|11086.4|11083.6|11088.1|11085.3|11086.4|11083.6|12
1654167670000|2022-06-02 11:01:10|11086.6|11083.8|11085.1|11082.3|11087.1|11084.3|11085.1|11082.3|7
1654167680000|2022-06-02 11:01:20|11086.1|11083.3|11087.9|11085.1|11088.6|11085.8|11086.1|11083.3|4
1654167690000|2022-06-02 11:01:30|11088.4|11085.6|11089.1|11086.3|11091.1|11088.3|11088.4|11085.6|13
1654167700000|2022-06-02 11:01:40|11090|11086|11094.1|11091.3|11094.1|11091.3|11089.4|11086|50
1654167710000|2022-06-02 11:01:50|11093.6|11090.8|11094.1|11091.3|11095.1|11092.3|11093.6|11090.8|10
1654167720000|2022-06-02 11:02:00|11092.9|11090.1|11091.1|11088.3|11092.9|11090.1|11089.1|11086.3|19
1654167730000|2022-06-02 11:02:10|11091.6|11088.8|11088.6|11085.8|11092.1|11089.3|11086.6|11083.8|16
1654167740000|2022-06-02 11:02:20|11089.1|11086.3|11087.6|11084.8|11089.6|11086.8|11087.1|11084.2|10
1654167750000|2022-06-02 11:02:30|11087.1|11084.3|11094.6|11091.8|11096.2|11091.8|11086.1|11083.3|50
1654167760000|2022-06-02 11:02:40|11095.1|11092.3|11098.6|11095.8|11098.9|11096.1|11095.1|11092.3|15
1654167770000|2022-06-02 11:02:50|11097.9|11095.1|11097.9|11095.1|11100.1|11097.3|11097.6|11094.8|12
1654167780000|2022-06-02 11:03:00|11098.6|11095.8|11097.6|11094.8|11100.1|11097.3|11096.9|11094.1|17
1654167790000|2022-06-02 11:03:10|11097.9|11095.1|11093.1|11090.3|11098.6|11095.8|11092.1|11089.3|17
1654167800000|2022-06-02 11:03:20|11093.6|11090.8|11102.6|11099.8|11108.5|11103.1|11093.1|11089|112
1654167810000|2022-06-02 11:03:30|11103.7|11099.7|11102.6|11099.8|11103.7|11100.1|11101.6|11098.8|11
1654167820000|2022-06-02 11:03:40|11103.4|11100.6|11104|11100|11104|11101.1|11102.9|11099.7|4
1654167830000|2022-06-02 11:03:50|11103.6|11100.8|11109.5|11105.5|11112.2|11108.6|11103.6|11100|58
1654167840000|2022-06-02 11:04:00|11109.1|11106.3|11110.9|11108.1|11113|11109.8|11109.1|11106|51
1654167850000|2022-06-02 11:04:10|11110.6|11107.8|11112.1|11109.3|11114.5|11111.6|11110.6|11107.8|15
1654167860000|2022-06-02 11:04:20|11111.9|11109.1|11112.1|11109.3|11113.1|11110.3|11111.9|11109.1|8
1654167870000|2022-06-02 11:04:30|11111.6|11108.8|11111.6|11108.8|11113.6|11110.8|11111.1|11108.3|9
1654167880000|2022-06-02 11:04:40|11111.1|11108.3|11113.1|11110.3|11113.6|11110.8|11111.1|11108|3
1654167890000|2022-06-02 11:04:50|11113.6|11110.8|11110.1|11107.3|11113.6|11110.8|11109.1|11106.3|13
1654167900000|2022-06-02 11:05:00|11109.6|11106.8|11110.4|11107.6|11111|11108.1|11108.6|11105.8|16
1654167910000|2022-06-02 11:05:10|11110.6|11107.8|11112.6|11109.8|11117.5|11114.1|11110.6|11107.8|49
1654167920000|2022-06-02 11:05:20|11112.4|11109.6|11109.9|11107.1|11112.4|11109.6|11109.6|11106.8|8
1654167930000|2022-06-02 11:05:30|11110.9|11108.1|11110.6|11107.8|11112.9|11110.1|11110.6|11107.8|13
1654167940000|2022-06-02 11:05:40|11109.6|11106.8|11111.6|11108.8|11112.1|11109.3|11109.4|11106.6|37
1654167950000|2022-06-02 11:05:50|11111.4|11108.6|11111.1|11108.3|11112|11109.1|11109.4|11106.2|12
1654167960000|2022-06-02 11:06:00|11110.6|11107.8|11109.1|11106.3|11110.6|11107.8|11108.1|11105.3|6
1654167970000|2022-06-02 11:06:10|11108.4|11105.6|11107.6|11104.8|11108.4|11105.6|11107.6|11104.8|3
1654167980000|2022-06-02 11:06:20|11107.1|11104.3|11107.6|11104.8|11107.9|11105.1|11106.9|11104.1|8
1654167990000|2022-06-02 11:06:30|11107.4|11104.6|11108.9|11106.1|11110|11106.6|11104.9|11102.1|14
1654168000000|2022-06-02 11:06:40|11108.6|11105.8|11108.9|11106.1|11108.9|11106.1|11108.6|11105.8|0
1654168010000|2022-06-02 11:06:50|11108.1|11105.3|11106.1|11103.3|11109.6|11106.8|11105.1|11102.3|46
1654168020000|2022-06-02 11:07:00|11105.9|11103.1|11104.1|11101.3|11105.9|11103.1|11103.4|11100.5|8
1654168030000|2022-06-02 11:07:10|11103.9|11101.1|11104.1|11101.3|11104.5|11101.3|11102.7|11098.7|6
1654168040000|2022-06-02 11:07:20|11103.4|11100.6|11103.4|11100.6|11103.4|11100.6|11103.4|11100.6|0
1654168050000|2022-06-02 11:07:30|11103.1|11100.3|11103.9|11101.1|11103.9|11101.1|11101.9|11098.5|0
1654168060000|2022-06-02 11:07:40|11104|11100|11103.6|11100.8|11104|11101.1|11103.1|11100|0
1654168070000|2022-06-02 11:07:50|11103.9|11101.1|11109.1|11106.3|11109.1|11106.3|11103.9|11101.1|56
1654168080000|2022-06-02 11:08:00|11108.4|11105.6|11107.1|11104.3|11108.5|11105.6|11105.9|11103.1|20
1654168090000|2022-06-02 11:08:10|11108.1|11105.3|11105.1|11102.3|11108.1|11105.3|11104.1|11101|2
1654168100000|2022-06-02 11:08:20|11104.1|11101.3|11106.4|11103.6|11107.5|11104.3|11104.1|11101.3|4
1654168110000|2022-06-02 11:08:30|11106.1|11103.3|11102.1|11099.3|11107|11103.3|11101.6|11098.8|4
1654168120000|2022-06-02 11:08:40|11101.9|11099.1|11102.4|11099.6|11104.1|11101.3|11100.9|11097.5|11
1654168130000|2022-06-02 11:08:50|11102.2|11098.2|11102.4|11099.6|11104.1|11101.3|11102.1|11098.2|4
1654168140000|2022-06-02 11:09:00|11102.1|11099.3|11102.1|11099.3|11102.1|11099.3|11100.6|11097.8|6
1654168150000|2022-06-02 11:09:10|11101.1|11098.3|11102.1|11099.3|11102.1|11099.3|11096.1|11093.3|26
1654168160000|2022-06-02 11:09:20|11101.6|11098.8|11099.6|11096.8|11102.4|11099.6|11099.6|11096.8|8
1654168170000|2022-06-02 11:09:30|11099.4|11096.6|11102.1|11099.3|11103.1|11100.3|11099.1|11096.3|32
1654168180000|2022-06-02 11:09:40|11102.4|11099.6|11103.2|11099.2|11103.6|11100.8|11102.1|11099.2|0
1654168190000|2022-06-02 11:09:50|11102.8|11100|11104.1|11101.3|11105.3|11102.5|11101.8|11099|8
1654168200000|2022-06-02 11:10:00|11104.4|11100.4|11104.1|11101.3|11105.3|11102.5|11103.1|11100.3|12
1654168210000|2022-06-02 11:10:10|11104.3|11101.5|11105.6|11102.8|11105.6|11102.8|11104.1|11101.3|4
1654168220000|2022-06-02 11:10:20|11106.1|11103.3|11108.1|11105.3|11108.1|11105.3|11106.1|11103.3|3
1654168230000|2022-06-02 11:10:30|11107.1|11104.3|11106.1|11103.3|11107.1|11104.3|11106.1|11103.3|13
1654168240000|2022-06-02 11:10:40|11106.8|11104|11108.7|11104.7|11108.7|11104.8|11106.8|11104|7
1654168250000|2022-06-02 11:10:50|11107.3|11104.5|11107.8|11105|11108.6|11105.8|11107.3|11104.5|4
1654168260000|2022-06-02 11:11:00|11106.3|11103.5|11104.1|11101.3|11106.6|11103.8|11104.1|11101.3|4
1654168270000|2022-06-02 11:11:10|11104.6|11101.8|11104.1|11101.3|11105.6|11102.8|11103.3|11100.5|8
1654168280000|2022-06-02 11:11:20|11103.8|11101|11101.6|11098.8|11103.8|11101|11101.3|11098.5|8
1654168290000|2022-06-02 11:11:30|11101.3|11098.5|11100.3|11097.5|11101.6|11098.8|11100.3|11097.5|2
1654168300000|2022-06-02 11:11:40|11099.6|11096.8|11098.6|11095.8|11099.6|11096.8|11097.1|11094.3|30
1654168310000|2022-06-02 11:11:50|11098.1|11095.3|11094.6|11091.8|11098.1|11095.3|11092.1|11089.3|39
1654168320000|2022-06-02 11:12:00|11094.8|11092|11097.6|11094.8|11097.9|11094.8|11094.8|11092|7
1654168330000|2022-06-02 11:12:10|11097.1|11094.3|11096.6|11093.8|11098.1|11095.3|11096.3|11093.5|5
1654168340000|2022-06-02 11:12:20|11096.8|11094|11097.6|11094.8|11100.6|11097.8|11096.1|11093.3|15
1654168350000|2022-06-02 11:12:30|11097.1|11094.3|11093.6|11090.8|11097.6|11094.8|11092.6|11089.8|28
1654168360000|2022-06-02 11:12:40|11094.6|11091.8|11094.1|11091.3|11095.1|11092.3|11094.1|11091.3|2
1654168370000|2022-06-02 11:12:50|11094.3|11091.5|11096.6|11093.8|11096.6|11093.8|11094.3|11091.5|23
1654168380000|2022-06-02 11:13:00|11097.1|11094.3|11096.1|11093.3|11097.1|11094.3|11096.1|11093.3|4
1654168390000|2022-06-02 11:13:10|11096.6|11093.8|11096.6|11093.8|11096.6|11093.8|11096.6|11093.8|1
1654168400000|2022-06-02 11:13:20|11096.1|11093.3|11095.1|11092.3|11096.6|11093.8|11095.1|11092.3|4
1654168410000|2022-06-02 11:13:30|11094.8|11092|11094.6|11091.8|11094.9|11092|11092.1|11089.3|12
1654168420000|2022-06-02 11:13:40|11094.1|11091.3|11092.2|11088.2|11094.1|11091.3|11090.1|11087.3|25
1654168430000|2022-06-02 11:13:50|11091.3|11088.5|11091.6|11088.8|11092.1|11089.3|11088.6|11085.8|29
1654168440000|2022-06-02 11:14:00|11091.3|11088.5|11088.1|11085.3|11091.3|11088.5|11088.1|11085.3|4
1654168450000|2022-06-02 11:14:10|11088.6|11085.8|11085.1|11082.3|11088.6|11085.8|11085.1|11081.9|34
1654168460000|2022-06-02 11:14:20|11085.6|11082.8|11085.3|11082.5|11089.3|11086.5|11084.3|11081.4|33
1654168470000|2022-06-02 11:14:30|11086.1|11083.3|11087.3|11084.5|11087.6|11084.8|11085.3|11082.5|7
1654168480000|2022-06-02 11:14:40|11087.1|11084.3|11088.1|11085.3|11092.8|11090|11087.1|11084.3|28
1654168490000|2022-06-02 11:14:50|11088.3|11085.5|11094.1|11091.3|11094.3|11091.5|11088.3|11085.5|23
1654168500000|2022-06-02 11:15:00|11093.8|11091|11092.6|11089.8|11095.6|11092.8|11091.3|11088.5|23
1654168510000|2022-06-02 11:15:10|11092.8|11090|11094.8|11092|11094.8|11092|11092.8|11090|8
1654168520000|2022-06-02 11:15:20|11096.1|11093.3|11095.6|11092.8|11097.7|11093.8|11094.3|11091.5|9
1654168530000|2022-06-02 11:15:30|11096.1|11093.3|11097.1|11094.3|11097.2|11094.3|11094.8|11092|7
1654168540000|2022-06-02 11:15:40|11097.6|11094.8|11098.3|11095.5|11098.6|11095.8|11097.6|11094.8|2
1654168550000|2022-06-02 11:15:50|11098.1|11095.3|11098.8|11096|11098.8|11096|11098.1|11095.3|2
1654168560000|2022-06-02 11:16:00|11098.6|11095.8|11096.8|11094|11098.8|11096|11096.1|11093.3|17
1654168570000|2022-06-02 11:16:10|11096.3|11093.5|11097.1|11094.3|11097.7|11094.5|11094.6|11091.7|3
1654168580000|2022-06-02 11:16:20|11097.8|11095|11097.6|11094.8|11100.2|11097.3|11096.6|11093.8|19
1654168590000|2022-06-02 11:16:30|11097.8|11095|11106.8|11104|11107.6|11104.8|11097.8|11095|27
1654168600000|2022-06-02 11:16:40|11106.3|11103.5|11106.8|11104|11109.9|11106.5|11103.6|11100.8|22
1654168610000|2022-06-02 11:16:50|11106.6|11103.8|11105.6|11102.8|11106.6|11103.8|11104.3|11101.5|5
1654168620000|2022-06-02 11:17:00|11105.3|11102.5|11103.1|11100.3|11105.3|11102.5|11101.6|11098.8|9
1654168630000|2022-06-02 11:17:10|11102.6|11099.8|11099.6|11096.8|11102.6|11099.8|11099.1|11096.3|7
1654168640000|2022-06-02 11:17:20|11100.9|11096.9|11103.1|11100.3|11103.6|11100.8|11099.6|11096.8|2
1654168650000|2022-06-02 11:17:30|11102.3|11099.5|11099.6|11096.8|11102.6|11099.8|11099.6|11096.8|29
1654168660000|2022-06-02 11:17:40|11100.3|11097.5|11099.6|11096.8|11101.6|11098.8|11099.1|11096.3|3
1654168670000|2022-06-02 11:17:50|11099.8|11097|11099.6|11096.8|11099.9|11097|11097.6|11094.8|5
1654168680000|2022-06-02 11:18:00|11100.1|11097.3|11093.3|11090.5|11100.8|11098|11092.1|11089.3|38
1654168690000|2022-06-02 11:18:10|11093.6|11090.8|11090.6|11087.8|11094.9|11090.8|11090.3|11086.9|26
1654168700000|2022-06-02 11:18:20|11090.1|11087.3|11091.1|11088.3|11092.8|11090|11089.6|11086.8|12
1654168710000|2022-06-02 11:18:30|11091.6|11088.8|11083.8|11081|11091.6|11088.8|11083.8|11081|29
1654168720000|2022-06-02 11:18:40|11084.1|11081.3|11082|11079.2|11087.1|11084.3|11082|11079.2|68
1654168730000|2022-06-02 11:18:50|11081.5|11078.7|11080.5|11077.7|11083|11080.2|11078|11075.2|18
1654168740000|2022-06-02 11:19:00|11081|11078.2|11081|11078.2|11081|11078.2|11079.5|11076.7|18
1654168750000|2022-06-02 11:19:10|11080.8|11078|11082.3|11079.5|11083.8|11081|11080.8|11078|10
1654168760000|2022-06-02 11:19:20|11082.5|11079.7|11086|11083.2|11087|11084.2|11081.5|11078.7|16
1654168770000|2022-06-02 11:19:30|11086.3|11083.5|11088|11085.2|11089|11086.2|11085.5|11082.7|25
1654168780000|2022-06-02 11:19:40|11087.5|11084.7|11087|11084.2|11089.5|11086.7|11086.5|11083.7|12
1654168790000|2022-06-02 11:19:50|11088|11085.2|11098.3|11095.5|11099|11096.2|11088|11085.2|53
1654168800000|2022-06-02 11:20:00|11098.8|11096|11096.5|11093.7|11099.6|11096.7|11096.5|11093.7|51
1654168810000|2022-06-02 11:20:10|11097|11094.2|11093.8|11091|11102.3|11099.5|11092.8|11089.4|229
1654168820000|2022-06-02 11:20:20|11093.5|11090.7|11093.8|11091|11095.6|11092|11093.5|11090.7|11
1654168830000|2022-06-02 11:20:30|11094|11091.2|11098.5|11095.7|11099.8|11097|11094|11091.2|20
1654168840000|2022-06-02 11:20:40|11099.3|11096.5|11102.8|11100|11104.5|11101.7|11096.3|11093.5|178
1654168850000|2022-06-02 11:20:50|11100.5|11097.7|11099.8|11097|11101|11098.2|11098.8|11096|20
1654168860000|2022-06-02 11:21:00|11099.5|11096.7|11098.5|11095.7|11099.9|11096.7|11097.5|11094.7|9
1654168870000|2022-06-02 11:21:10|11098|11095.2|11094.8|11092|11098|11095.2|11094.3|11091.5|22
1654168880000|2022-06-02 11:21:20|11094.5|11091.7|11095.8|11093|11096.8|11094|11093.8|11091|17
1654168890000|2022-06-02 11:21:30|11095.5|11092.7|11088|11085.2|11096|11093.2|11088|11085.2|132
1654168900000|2022-06-02 11:21:40|11090.8|11088|11084.5|11081.7|11090.8|11088|11082.8|11080|125
1654168910000|2022-06-02 11:21:50|11084|11081.2|11083.8|11081|11084|11081.2|11083.3|11080.5|4
1654168920000|2022-06-02 11:22:00|11084|11081.2|11083.8|11081|11084.5|11081.7|11082.3|11079.5|20
1654168930000|2022-06-02 11:22:10|11083.5|11080.7|11082.8|11080|11085.5|11082.7|11082.8|11079.6|33
1654168940000|2022-06-02 11:22:20|11083.5|11080.7|11082.8|11080|11084.3|11081.5|11082|11079.2|18
1654168950000|2022-06-02 11:22:30|11083|11080.2|11087.3|11084.5|11088|11085.2|11083|11080.2|82
1654168960000|2022-06-02 11:22:40|11086|11083.2|11083.5|11080.7|11086|11083.2|11082.8|11080|6
1654168970000|2022-06-02 11:22:50|11083.8|11081|11083|11080.2|11084|11081.2|11083|11080.2|0
1654168980000|2022-06-02 11:23:00|11083.3|11080.5|11085.5|11082.7|11085.8|11083|11083.3|11080.5|24
1654168990000|2022-06-02 11:23:10|11085|11082.2|11090.5|11087.7|11090.5|11087.7|11084.8|11082|28
1654169000000|2022-06-02 11:23:20|11090|11087.2|11090.8|11088|11092|11089.2|11089.5|11086.7|24
1654169010000|2022-06-02 11:23:30|11091|11088.2|11085.5|11082.7|11091|11088.2|11085.5|11082.7|7
1654169020000|2022-06-02 11:23:40|11086|11083.2|11083.5|11080.7|11086.5|11083.7|11082.5|11079.7|35
1654169030000|2022-06-02 11:23:50|11084|11081.2|11086.5|11083.7|11088.4|11085.2|11084|11081.2|11
1654169040000|2022-06-02 11:24:00|11087.5|11084.7|11085|11082.2|11087.5|11084.7|11085|11082.2|6
1654169050000|2022-06-02 11:24:10|11084.5|11081.7|11086|11083.2|11087.6|11084.7|11084.5|11081.7|26
1654169060000|2022-06-02 11:24:20|11086.5|11083.7|11088.3|11085.5|11092|11089.2|11086.5|11082.9|21
1654169070000|2022-06-02 11:24:30|11088.5|11085.7|11089.5|11086.7|11089.8|11087|11088.5|11085.4|2
1654169080000|2022-06-02 11:24:40|11088.8|11086|11090.5|11087.7|11090.5|11087.7|11088.3|11085.5|13
1654169090000|2022-06-02 11:24:50|11090.8|11088|11087.5|11084.7|11091.9|11088.2|11087.5|11084.7|7
1654169100000|2022-06-02 11:25:00|11088.3|11085.5|11087.5|11084.7|11088.3|11085.5|11087.5|11084.7|3
1654169110000|2022-06-02 11:25:10|11087|11084.2|11086.8|11084|11092|11089.2|11086.8|11084|25
1654169120000|2022-06-02 11:25:20|11087.5|11084.7|11089.5|11086.7|11090|11087.2|11086.8|11084|13
1654169130000|2022-06-02 11:25:30|11095|11092.2|11093.8|11091|11097.3|11094.5|11093.8|11091|80
1654169140000|2022-06-02 11:25:40|11093.5|11090.7|11100|11097.2|11100|11097.2|11093.5|11090.7|46
1654169150000|2022-06-02 11:25:50|11099|11096.2|11102|11099.2|11104.5|11101.7|11099|11096.2|54
1654169160000|2022-06-02 11:26:00|11102.3|11099.5|11104|11101.2|11105|11102.2|11100|11097.2|33
1654169170000|2022-06-02 11:26:10|11104.5|11101.7|11104|11101.2|11106.5|11103.7|11103.8|11100.4|11
1654169180000|2022-06-02 11:26:20|11105|11102.2|11108.8|11106|11111.5|11108.7|11103|11100.2|60
1654169190000|2022-06-02 11:26:30|11108.5|11105.7|11110.5|11107.7|11111.5|11108.7|11107.8|11105|54
1654169200000|2022-06-02 11:26:40|11110.3|11107.5|11112.3|11109.5|11112.5|11109.7|11109|11106.1|31
1654169210000|2022-06-02 11:26:50|11112|11109.2|11110.5|11107.7|11113|11110.2|11109|11106.2|26
1654169220000|2022-06-02 11:27:00|11110.8|11108|11111|11108.2|11112.5|11109.7|11108|11105.2|38
1654169230000|2022-06-02 11:27:10|11110.5|11107.7|11112.3|11109.5|11112.8|11110|11110.5|11107.7|14
1654169240000|2022-06-02 11:27:20|11112.7|11109.9|11111.7|11108.9|11114|11111.2|11111.7|11108.9|14
1654169250000|2022-06-02 11:27:30|11111|11108.2|11111|11108.2|11111.7|11108.9|11109|11106.1|18
1654169260000|2022-06-02 11:27:40|11111.5|11108.7|11109.2|11106.4|11113|11110.2|11109.2|11106.4|23
1654169270000|2022-06-02 11:27:50|11108.7|11105.9|11106.7|11103.9|11109.5|11106.7|11106.7|11103.9|13
1654169280000|2022-06-02 11:28:00|11106.5|11103.7|11108.5|11105.7|11109|11106.2|11105.5|11102.7|14
1654169290000|2022-06-02 11:28:10|11108.2|11105.4|11107.2|11104.4|11108.5|11105.7|11107.2|11104.1|15
1654169300000|2022-06-02 11:28:20|11107.7|11104.9|11105.2|11102.4|11108.7|11105.9|11104.2|11101.4|10
1654169310000|2022-06-02 11:28:30|11105.5|11102.7|11103.7|11100.9|11105.5|11102.7|11103.7|11100.9|3
1654169320000|2022-06-02 11:28:40|11103.5|11100.7|11103.5|11100.7|11103.5|11100.7|11103.5|11100.7|0
1654169330000|2022-06-02 11:28:50|11101.7|11098.9|11099|11096.2|11101.7|11098.9|11097.5|11093.3|68
1654169340000|2022-06-02 11:29:00|11099.5|11096.7|11101|11098.2|11101.2|11098.4|11098.2|11095.1|30
1654169350000|2022-06-02 11:29:10|11101.2|11098.4|11106|11103.2|11106|11103.2|11101.2|11098.4|9
1654169360000|2022-06-02 11:29:20|11105.7|11102.9|11109|11106.2|11109.3|11106.2|11105.2|11102.1|16
1654169370000|2022-06-02 11:29:30|11109.2|11106.4|11107.5|11104.7|11109.3|11106.4|11107.5|11104.7|5
1654169380000|2022-06-02 11:29:40|11107.2|11104.4|11109|11106.2|11109.5|11106.7|11107.2|11104.4|2
1654169390000|2022-06-02 11:29:50|11109.2|11106.4|11112|11109.2|11113.2|11110.4|11109|11106.2|13
1654169400000|2022-06-02 11:30:00|11111.5|11108.7|11110.2|11107.4|11114.2|11111.4|11109|11106.2|33
1654169410000|2022-06-02 11:30:10|11110.5|11107.7|11112.2|11109.4|11118.2|11115.4|11110.5|11107.7|61
1654169420000|2022-06-02 11:30:20|11112|11109.2|11111.5|11108.7|11112.2|11109.4|11110.2|11107.4|24
1654169430000|2022-06-02 11:30:30|11111.2|11108.4|11109.2|11106.4|11111.2|11108.4|11108.2|11105.4|26
1654169440000|2022-06-02 11:30:40|11109.5|11106.7|11109.2|11106.4|11110.2|11107.4|11108.7|11105.9|14
1654169450000|2022-06-02 11:30:50|11109.5|11106.7|11109.2|11106.4|11109.5|11106.7|11108.7|11105.9|9
1654169460000|2022-06-02 11:31:00|11108.7|11105.9|11105.7|11102.9|11110.7|11107.9|11105.7|11102.9|51
1654169470000|2022-06-02 11:31:10|11106|11103.2|11104|11101.2|11106|11103.2|11103|11100.2|25
1654169480000|2022-06-02 11:31:20|11103|11100.2|11104.5|11101.7|11105.5|11102.7|11103|11100.2|16
1654169490000|2022-06-02 11:31:30|11104.7|11101.9|11104.5|11101.7|11105|11102.2|11104.5|11101.7|2
1654169500000|2022-06-02 11:31:40|11104.7|11101.9|11103.5|11100.7|11105|11102.2|11102|11099.2|34
1654169510000|2022-06-02 11:31:50|11103.7|11100.9|11101.5|11098.7|11103.7|11100.9|11101|11098.2|24
1654169520000|2022-06-02 11:32:00|11101.7|11098.9|11100.5|11097.7|11102|11099.2|11098.7|11095.9|27
1654169530000|2022-06-02 11:32:10|11100.2|11097.4|11105.5|11102.7|11105.5|11102.7|11100|11097.2|23
1654169540000|2022-06-02 11:32:20|11105.2|11102.4|11102.7|11099.9|11105.2|11102.4|11101.7|11098.8|16
1654169550000|2022-06-02 11:32:30|11103.1|11099.1|11103.2|11100.4|11103.7|11100.9|11101.2|11098.4|12
1654169560000|2022-06-02 11:32:40|11102.7|11099.9|11101.7|11098.9|11102.7|11099.9|11100.2|11097.4|19
1654169570000|2022-06-02 11:32:50|11102.7|11099.9|11095.7|11092.9|11104.2|11101.4|11095|11092.2|181
1654169580000|2022-06-02 11:33:00|11096.6|11092.6|11095.5|11092.7|11097.5|11094.7|11095|11092.2|50
1654169590000|2022-06-02 11:33:10|11096.5|11093.7|11097.5|11094.7|11098.5|11095.7|11096.5|11093.7|10
1654169600000|2022-06-02 11:33:20|11096|11093.2|11095.5|11092.7|11097.5|11094.7|11094.5|11091.7|24
1654169610000|2022-06-02 11:33:30|11095|11092.2|11095.5|11092.7|11095.7|11092.9|11094|11091.2|41
1654169620000|2022-06-02 11:33:40|11095|11092.2|11092.5|11089.7|11095.8|11092.7|11092.5|11089.7|52
1654169630000|2022-06-02 11:33:50|11092.7|11089.9|11093.2|11090.4|11098.5|11095.7|11091|11087.1|212
1654169640000|2022-06-02 11:34:00|11093.6|11089.6|11091|11088.2|11095|11092.2|11091|11088.2|53
1654169650000|2022-06-02 11:34:10|11091.2|11088.4|11087.5|11084.7|11093.7|11090.9|11085|11082.2|88
1654169660000|2022-06-02 11:34:20|11087.2|11084.4|11084.7|11081.9|11087.2|11084.4|11084|11081.2|9
1654169670000|2022-06-02 11:34:30|11084.5|11081.7|11079.5|11076.7|11085|11082.2|11078.7|11075.9|35
1654169680000|2022-06-02 11:34:40|11079.7|11076.9|11084.5|11081.7|11084.5|11081.7|11077.2|11074.4|36
1654169690000|2022-06-02 11:34:50|11084.2|11081.4|11080.7|11077.9|11084.5|11081.7|11080.2|11077.4|8
1654169700000|2022-06-02 11:35:00|11080.2|11077.4|11079|11076.2|11082.5|11079.7|11079|11076.2|34
1654169710000|2022-06-02 11:35:10|11078.5|11075.7|11077.7|11074.9|11079.5|11076.7|11077.7|11074.9|17
1654169720000|2022-06-02 11:35:20|11078.5|11075.7|11084.2|11081.4|11084.7|11081.9|11077.2|11074.4|24
1654169730000|2022-06-02 11:35:30|11086.5|11083.7|11087.5|11084.7|11088.2|11085.4|11085.5|11082.7|90
1654169740000|2022-06-02 11:35:40|11087.2|11084.4|11089.5|11086.7|11089.7|11086.9|11087.2|11084.4|21
1654169750000|2022-06-02 11:35:50|11090.2|11087.4|11093.2|11090.4|11095.2|11092.4|11090.2|11087.4|41
1654169760000|2022-06-02 11:36:00|11094|11091.2|11102|11099.2|11103.2|11100.4|11092|11088.6|87
1654169770000|2022-06-02 11:36:10|11102.9|11100.1|11101.9|11099.1|11103.5|11100.7|11101.2|11098.4|25
1654169780000|2022-06-02 11:36:20|11102.4|11099.6|11103.9|11101.1|11103.9|11101.1|11101.7|11098.9|22
1654169790000|2022-06-02 11:36:30|11103.4|11100.6|11101.7|11098.9|11104.5|11101.6|11101.4|11098.3|31
1654169800000|2022-06-02 11:36:40|11101.9|11099.1|11099.4|11096.6|11102|11099.1|11096.4|11093.6|116
1654169810000|2022-06-02 11:36:50|11098.9|11096.1|11090.9|11088.1|11099.4|11096.6|11090.7|11087.9|35
1654169820000|2022-06-02 11:37:00|11089.4|11086.6|11085.9|11083.1|11090.4|11087.6|11085.9|11083.1|45
1654169830000|2022-06-02 11:37:10|11087.9|11085.1|11085.7|11082.9|11088.2|11085.4|11085.7|11082.9|15
1654169840000|2022-06-02 11:37:20|11085.4|11082.6|11094.2|11091.4|11094.2|11091.4|11085.4|11082.6|16
1654169850000|2022-06-02 11:37:30|11093.9|11091.1|11091.4|11088.6|11094.2|11091.4|11091.4|11088.6|11
1654169860000|2022-06-02 11:37:40|11090.4|11087.6|11090.4|11087.6|11091.2|11088.4|11090.4|11087.6|11
1654169870000|2022-06-02 11:37:50|11091.3|11087.3|11087.9|11085.1|11091.4|11088.6|11086.9|11084.1|18
1654169880000|2022-06-02 11:38:00|11088.2|11085.4|11087.9|11085.1|11089.7|11086.9|11087.4|11084.6|22
1654169890000|2022-06-02 11:38:10|11087.4|11084.6|11085.9|11083.1|11088.7|11085.9|11085.9|11083.1|88
1654169900000|2022-06-02 11:38:20|11086.4|11083.6|11089.9|11087.1|11089.9|11087.1|11086.4|11083.6|15
1654169910000|2022-06-02 11:38:30|11090.2|11087.4|11092.4|11089.6|11093.7|11090.9|11089.9|11087.1|134
1654169920000|2022-06-02 11:38:40|11091.9|11089.1|11089.4|11086.6|11091.9|11089.1|11088.7|11085.9|23
1654169930000|2022-06-02 11:38:50|11088.7|11085.9|11090.9|11088.1|11090.9|11088.1|11088.7|11085.9|7
1654169940000|2022-06-02 11:39:00|11091.4|11088.6|11091.4|11088.6|11091.9|11089.1|11089.7|11086.9|25
1654169950000|2022-06-02 11:39:10|11090.9|11088.1|11091.4|11088.6|11091.9|11089.1|11090.7|11087.9|9
1654169960000|2022-06-02 11:39:20|11090.9|11088.1|11100.4|11097.6|11100.4|11097.6|11090.9|11088.1|25
1654169970000|2022-06-02 11:39:30|11100.2|11097.4|11100.2|11097.4|11100.9|11098.1|11099.9|11097.1|18
1654169980000|2022-06-02 11:39:40|11100.7|11097.9|11098.7|11095.9|11102.2|11099.4|11098.7|11095.9|8
1654169990000|2022-06-02 11:39:50|11099.9|11097.1|11098.9|11096.1|11104.7|11101.9|11096.7|11093.9|113
1654170000000|2022-06-02 11:40:00|11098.4|11095.6|11098.2|11095.4|11099.7|11096.9|11097.9|11094.3|11
1654170010000|2022-06-02 11:40:10|11098.4|11095.6|11098.9|11096.1|11099.9|11097.1|11098.4|11095.6|2
1654170020000|2022-06-02 11:40:20|11099.4|11096.6|11098.4|11095.6|11102.7|11099.9|11098.4|11095.6|27
1654170030000|2022-06-02 11:40:30|11098.8|11094.8|11096.4|11093.6|11098.8|11095.1|11096.4|11093.3|11
1654170040000|2022-06-02 11:40:40|11096.7|11093.9|11100.2|11097.4|11100.2|11097.4|11096.4|11093.6|13
1654170050000|2022-06-02 11:40:50|11100.4|11097.6|11099.4|11096.6|11100.4|11097.6|11099.4|11096.3|1
1654170060000|2022-06-02 11:41:00|11099.7|11096.9|11094.2|11091.4|11099.9|11097.1|11093.9|11091.1|28
1654170070000|2022-06-02 11:41:10|11094.4|11091.6|11096.4|11093.6|11096.9|11094.1|11093.9|11091.1|14
1654170080000|2022-06-02 11:41:20|11097.4|11094.6|11100.4|11097.6|11100.4|11097.6|11097.4|11094.6|5
1654170090000|2022-06-02 11:41:30|11100.9|11098.1|11099.4|11096.6|11102.2|11099.4|11099.4|11096.6|13
1654170100000|2022-06-02 11:41:40|11099.9|11097.1|11098.4|11095.6|11101.9|11099.1|11097.7|11094.9|9
1654170110000|2022-06-02 11:41:50|11097.9|11095.1|11102.7|11099.9|11104.2|11101.4|11095.4|11092.6|20
1654170120000|2022-06-02 11:42:00|11102.4|11099.6|11107.4|11104.6|11108.4|11105.6|11102.4|11099.6|35
1654170130000|2022-06-02 11:42:10|11107.9|11105.1|11109.9|11107.1|11110.9|11108.1|11107.9|11105.1|27
1654170140000|2022-06-02 11:42:20|11109.7|11106.9|11107.2|11104.4|11110.4|11107.6|11106.9|11104.1|51
1654170150000|2022-06-02 11:42:30|11107.4|11104.6|11107.2|11104.4|11108.9|11106.1|11104.4|11101.6|65
1654170160000|2022-06-02 11:42:40|11106.9|11104.1|11106.7|11103.9|11107.2|11104.4|11106.4|11103.6|5
1654170170000|2022-06-02 11:42:50|11106.4|11103.6|11109.4|11106.6|11109.9|11107.1|11106.4|11103.6|16
1654170180000|2022-06-02 11:43:00|11109.7|11106.9|11107.4|11104.6|11110.4|11107.6|11107.2|11104.4|22
1654170190000|2022-06-02 11:43:10|11107.2|11104.4|11108.9|11106.1|11109.9|11107.1|11106.7|11103.9|26
1654170200000|2022-06-02 11:43:20|11109.2|11106.4|11109.4|11106.6|11110.2|11107.4|11108.9|11106.1|6
1654170210000|2022-06-02 11:43:30|11109.7|11106.9|11112.9|11110.1|11113.4|11110.6|11108.9|11106.1|24
1654170220000|2022-06-02 11:43:40|11113.2|11110.4|11114.7|11111.9|11114.9|11112.1|11112.7|11109.9|27
1654170230000|2022-06-02 11:43:50|11114.4|11111.6|11109.4|11106.6|11114.4|11111.6|11108.9|11106.1|32
1654170240000|2022-06-02 11:44:00|11109.7|11106.9|11135.7|11132.9|11140.9|11138.1|11105.9|11100.5|613
1654170250000|2022-06-02 11:44:10|11135.2|11132.4|11137.4|11134.6|11138.4|11135.6|11131.2|11128.4|186
1654170260000|2022-06-02 11:44:20|11137.3|11133.3|11138.4|11135.6|11139.9|11137.1|11134.4|11131.3|140
1654170270000|2022-06-02 11:44:30|11137.9|11135.1|11144.9|11142.1|11150.2|11147.4|11134.4|11131.6|213
1654170280000|2022-06-02 11:44:40|11143.9|11141.1|11147.9|11145.1|11150.6|11147.8|11142.4|11139.6|129
1654170290000|2022-06-02 11:44:50|11146.9|11144.1|11138.4|11135.6|11153.2|11150.1|11137.9|11135.1|188
1654170300000|2022-06-02 11:45:00|11138.1|11135.3|11143.4|11140.6|11143.4|11140.6|11136.4|11133|132
1654170310000|2022-06-02 11:45:10|11144.4|11141.6|11146.1|11143.3|11147.4|11144.6|11137.6|11134.8|101
1654170320000|2022-06-02 11:45:20|11146.4|11143.6|11138.9|11136.1|11146.4|11143.6|11138.4|11135.6|42
1654170330000|2022-06-02 11:45:30|11138.4|11135.6|11128.6|11125.8|11138.4|11135.6|11126.6|11123.8|143
1654170340000|2022-06-02 11:45:40|11129.9|11127.1|11126.4|11123.6|11129.9|11127.1|11124.1|11121.3|87
1654170350000|2022-06-02 11:45:50|11126.9|11124.1|11128.4|11125.6|11128.4|11125.6|11126.4|11123.6|36
1654170360000|2022-06-02 11:46:00|11127.9|11125.1|11120.1|11117.3|11127.9|11125.1|11114.9|11112.1|121
1654170370000|2022-06-02 11:46:10|11120.4|11117.6|11123.4|11120.6|11123.4|11120.6|11120.1|11117.3|56
1654170380000|2022-06-02 11:46:20|11123.9|11121.1|11120.4|11117.6|11123.9|11121.1|11118.9|11116.1|27
1654170390000|2022-06-02 11:46:30|11120.9|11118.1|11121.9|11119.1|11122.4|11119.6|11118.9|11116.1|13
1654170400000|2022-06-02 11:46:40|11119.9|11117.1|11120.9|11118.1|11124.4|11121.6|11119.9|11117.1|53
1654170410000|2022-06-02 11:46:50|11120.4|11117.6|11118.4|11115.6|11120.9|11118.1|11117.6|11114.8|57
1654170420000|2022-06-02 11:47:00|11118.6|11115.8|11109.4|11106.6|11118.9|11116.1|11109.1|11106.3|67
1654170430000|2022-06-02 11:47:10|11109.9|11107.1|11101.1|11098.3|11111.9|11109.1|11097.6|11093|187
1654170440000|2022-06-02 11:47:20|11100.9|11098.1|11107.6|11104.8|11107.6|11104.8|11097.4|11094.6|100
1654170450000|2022-06-02 11:47:30|11108.4|11105.6|11108.9|11106.1|11109.9|11107.1|11106.9|11104.1|86
1654170460000|2022-06-02 11:47:40|11108.6|11105.8|11107.4|11104.6|11113.1|11110.3|11107.1|11104.3|80
1654170470000|2022-06-02 11:47:50|11108.9|11106.1|11106.9|11104.1|11109.4|11106.6|11106.9|11104.1|29
1654170480000|2022-06-02 11:48:00|11106.6|11103.8|11107.9|11105.1|11108.4|11105.6|11106.6|11103.7|29
1654170490000|2022-06-02 11:48:10|11107.4|11104.6|11112.4|11109.6|11112.4|11109.6|11106.9|11104.1|19
1654170500000|2022-06-02 11:48:20|11111.9|11109.1|11107.9|11105.1|11111.9|11109.1|11106.4|11103.6|28
1654170510000|2022-06-02 11:48:30|11107.6|11104.8|11102.4|11099.6|11107.9|11105.1|11101.6|11098.8|45
1654170520000|2022-06-02 11:48:40|11103.1|11100.3|11103.9|11101.1|11106.9|11104.1|11103.1|11100.3|19
1654170530000|2022-06-02 11:48:50|11103.6|11100.8|11103.4|11100.6|11103.6|11100.8|11101.4|11098.6|169
1654170540000|2022-06-02 11:49:00|11102.6|11099.8|11103.4|11100.6|11103.9|11101.1|11101.1|11098.3|21
1654170550000|2022-06-02 11:49:10|11102.9|11100.1|11095.9|11093.1|11102.9|11100.1|11094.6|11091.8|153
1654170560000|2022-06-02 11:49:20|11095.6|11092.8|11099.9|11097.1|11100.9|11098.1|11093.6|11090.8|44
1654170570000|2022-06-02 11:49:30|11099.6|11096.8|11099.9|11097.1|11100.2|11097.3|11096.9|11094.1|10
1654170580000|2022-06-02 11:49:40|11090.4|11087.6|11097.1|11094.3|11097.7|11094.3|11090.1|11086.7|112
1654170590000|2022-06-02 11:49:50|11097.4|11094.6|11097.9|11095.1|11098.9|11096.1|11096.9|11093.7|13
1654170600000|2022-06-02 11:50:00|11096.9|11094.1|11096.9|11094.1|11098.9|11096.1|11095.9|11093.1|26
1654170610000|2022-06-02 11:50:10|11096.6|11093.8|11094.1|11091.3|11096.9|11094.1|11093.4|11090.2|68
1654170620000|2022-06-02 11:50:20|11094.4|11091.6|11095.4|11092.6|11096.1|11093.3|11093.4|11090.6|12
1654170630000|2022-06-02 11:50:30|11095.1|11092.3|11093.9|11091.1|11095.1|11092.3|11092.4|11089.6|36
1654170640000|2022-06-02 11:50:40|11094.1|11091.3|11103.1|11100.3|11103.1|11100.3|11094.1|11091.3|100
1654170650000|2022-06-02 11:50:50|11102.4|11099.6|11103.1|11100.3|11105|11101.6|11100.4|11097.6|42
1654170660000|2022-06-02 11:51:00|11102.9|11100.1|11104.9|11102.1|11107.6|11104.8|11102.9|11099.7|29
1654170670000|2022-06-02 11:51:10|11105.6|11102.8|11113.1|11110.3|11116.6|11113.8|11105.6|11102.8|82
1654170680000|2022-06-02 11:51:20|11112.4|11109.6|11112.9|11110.1|11112.9|11110.1|11110.9|11108.1|14
1654170690000|2022-06-02 11:51:30|11112.6|11109.8|11115.4|11112.6|11115.9|11113.1|11111.6|11108.8|15
1654170700000|2022-06-02 11:51:40|11114.4|11111.6|11109.4|11106.6|11114.4|11111.6|11108.9|11105.5|19
1654170710000|2022-06-02 11:51:50|11108.9|11106.1|11107.1|11104.3|11108.9|11106.1|11106.4|11103.6|8
1654170720000|2022-06-02 11:52:00|11107.6|11104.8|11107.4|11104.6|11108.9|11106.1|11105.9|11103|46
1654170730000|2022-06-02 11:52:10|11108.1|11105.3|11109.4|11106.6|11111.4|11108.6|11108.1|11105.3|17
1654170740000|2022-06-02 11:52:20|11109.9|11107.1|11114.4|11111.6|11116.1|11113.3|11109.1|11106.3|22
1654170750000|2022-06-02 11:52:30|11114.1|11111.3|11111.6|11108.8|11114.1|11111.3|11110.4|11107.6|9
1654170760000|2022-06-02 11:52:40|11111.4|11108.6|11111.4|11108.6|11111.6|11108.8|11108.6|11105.8|31
1654170770000|2022-06-02 11:52:50|11110.9|11108.1|11107.9|11105.1|11112.1|11109.3|11106.6|11103.8|195
1654170780000|2022-06-02 11:53:00|11107.6|11104.8|11101.4|11098.6|11108.6|11105.8|11099.4|11096.5|70
1654170790000|2022-06-02 11:53:10|11101.1|11098.3|11104.6|11101.8|11106.2|11102.6|11098.9|11096.1|22
1654170800000|2022-06-02 11:53:20|11104.4|11101.6|11101.6|11098.8|11104.4|11101.6|11101.4|11098.6|16
1654170810000|2022-06-02 11:53:30|11102.7|11098.7|11101.1|11098.3|11103.4|11100.6|11101.1|11098.3|3
1654170820000|2022-06-02 11:53:40|11100.9|11098.1|11096.6|11093.8|11101.1|11098.3|11095.9|11093.1|19
1654170830000|2022-06-02 11:53:50|11096.4|11093.6|11094.4|11091.6|11096.5|11093.6|11092.6|11089.8|13
1654170840000|2022-06-02 11:54:00|11094.9|11092.1|11096.4|11093.6|11097.5|11094.3|11094.1|11091.3|15
1654170850000|2022-06-02 11:54:10|11097.2|11093.2|11096.4|11093.6|11097.2|11094.1|11095.9|11093.1|15
1654170860000|2022-06-02 11:54:20|11096.1|11093.3|11094.6|11091.8|11098.4|11095.6|11093.4|11090.6|59
1654170870000|2022-06-02 11:54:30|11094.4|11091.6|11094.4|11091.6|11095.9|11093.1|11092.9|11090.1|17
1654170880000|2022-06-02 11:54:40|11095.4|11092.6|11096.4|11093.6|11096.4|11093.6|11094.4|11091.6|4
1654170890000|2022-06-02 11:54:50|11096.6|11093.8|11094.9|11092.1|11096.9|11094.1|11094.4|11091.6|7
1654170900000|2022-06-02 11:55:00|11094.6|11091.8|11089.3|11086.5|11094.6|11091.8|11089.1|11086.3|33
1654170910000|2022-06-02 11:55:10|11089.1|11086.3|11085.8|11083|11090.3|11087.5|11082.9|11080.1|144
1654170920000|2022-06-02 11:55:20|11085.6|11082.8|11085.8|11083|11087.8|11085|11084.6|11081.8|29
1654170930000|2022-06-02 11:55:30|11087.3|11084.5|11090.1|11087.3|11090.3|11087.5|11085.3|11082.5|69
1654170940000|2022-06-02 11:55:40|11089.8|11087|11090.8|11088|11090.8|11088|11089.8|11087|6
1654170950000|2022-06-02 11:55:50|11090.3|11087.5|11093.8|11091|11093.8|11091|11089.8|11086.7|13
1654170960000|2022-06-02 11:56:00|11092.8|11090|11092.8|11090|11097.1|11094.3|11092.3|11089.5|49
1654170970000|2022-06-02 11:56:10|11093.1|11090.3|11091.1|11088.3|11093.8|11091|11090.8|11088|9
1654170980000|2022-06-02 11:56:20|11091.8|11089|11089.3|11086.5|11094.8|11092|11089.3|11086.5|30
1654170990000|2022-06-02 11:56:30|11088.8|11086|11086.6|11083.8|11088.8|11086|11086.3|11083.5|11
1654171000000|2022-06-02 11:56:40|11085.8|11083|11081.8|11079|11085.8|11083|11078.6|11075.8|62
1654171010000|2022-06-02 11:56:50|11081.6|11078.8|11081.3|11078.5|11081.6|11078.8|11077.8|11074.7|192
1654171020000|2022-06-02 11:57:00|11081.8|11079|11084.8|11082|11085.8|11083|11081.3|11078.5|166
1654171030000|2022-06-02 11:57:10|11085.6|11082.8|11089.8|11087|11092.3|11089.5|11085.6|11082.8|25
1654171040000|2022-06-02 11:57:20|11089.6|11086.8|11090.3|11087.5|11091.3|11088.5|11089.3|11086.5|5
1654171050000|2022-06-02 11:57:30|11090.8|11088|11095.3|11092.5|11095.3|11092.5|11090.8|11088|25
1654171060000|2022-06-02 11:57:40|11095.1|11092.3|11095.3|11092.5|11096.3|11093.5|11094.1|11091.3|26
1654171070000|2022-06-02 11:57:50|11095.1|11092.3|11095.8|11093|11100.8|11098|11094.8|11092|25
1654171080000|2022-06-02 11:58:00|11096.6|11093.8|11090.8|11088|11097.8|11095|11090.8|11088|27
1654171090000|2022-06-02 11:58:10|11089.8|11087|11091.8|11089|11092.3|11089.5|11089.6|11086.8|15
1654171100000|2022-06-02 11:58:20|11092.8|11090|11090.8|11088|11093.8|11091|11090.1|11087.3|9
1654171110000|2022-06-02 11:58:30|11089.1|11086.3|11091.8|11089|11092.9|11090|11089.1|11086.2|13
1654171120000|2022-06-02 11:58:40|11091.3|11088.5|11084.3|11081.5|11091.3|11088.5|11084.3|11081.5|18
1654171130000|2022-06-02 11:58:50|11084.8|11082|11085.3|11082.5|11086.8|11084|11084.6|11081.8|17
1654171140000|2022-06-02 11:59:00|11085.6|11082.8|11087.3|11084.5|11088.8|11086|11085.6|11082.8|10
1654171150000|2022-06-02 11:59:10|11086.8|11084|11087.3|11084.5|11088.6|11085.8|11086.3|11083.5|10
1654171160000|2022-06-02 11:59:20|11087.6|11084.8|11083.8|11081|11087.8|11085|11083.8|11081|15
1654171170000|2022-06-02 11:59:30|11084.1|11081.3|11096.8|11094|11097.2|11094|11083.8|11081|22
1654171180000|2022-06-02 11:59:40|11096.1|11093.3|11098.8|11096|11099.3|11096.5|11096.1|11092.9|21
1654171190000|2022-06-02 11:59:50|11098.3|11095.5|11096.1|11093.3|11098.3|11095.5|11094.8|11092|15
1654171200000|2022-06-02 12:00:00|11095.8|11093|11095.6|11092.8|11097.8|11095|11093.8|11090.9|33
1654171210000|2022-06-02 12:00:10|11094.8|11092|11092.6|11089.8|11095.2|11092|11091.8|11089|21
1654171220000|2022-06-02 12:00:20|11092.3|11089.5|11092.8|11090|11093.1|11090.3|11092.3|11089.5|6
1654171230000|2022-06-02 12:00:30|11093.3|11090.5|11094.8|11092|11094.8|11092|11093.3|11090.5|5
1654171240000|2022-06-02 12:00:40|11095.3|11092.5|11094.3|11091.5|11095.8|11093|11090.8|11088|28
1654171250000|2022-06-02 12:00:50|11093.6|11090.8|11094.3|11091.5|11094.3|11091.5|11090.3|11087.5|31
1654171260000|2022-06-02 12:01:00|11094.6|11091.8|11098.8|11096|11103.7|11100.3|11094.6|11091.8|112
1654171270000|2022-06-02 12:01:10|11098.6|11095.8|11097.6|11094.8|11101.3|11098.5|11096.6|11093.8|87
1654171280000|2022-06-02 12:01:20|11097.3|11094.5|11095.8|11093|11100.3|11097.5|11095.8|11093|28
1654171290000|2022-06-02 12:01:30|11095.3|11092.5|11096.3|11093.5|11097.3|11094.5|11094.8|11092|27
1654171300000|2022-06-02 12:01:40|11095.8|11093|11050.8|11048|11107.8|11105|11047.3|11043.9|1172
1654171310000|2022-06-02 12:01:50|11051.8|11049|11011.8|11009|11056.2|11053|11009.1|11006.2|1823
1654171320000|2022-06-02 12:02:00|11014.8|11012|11015.8|11013|11027.6|11024.8|11011.6|11008.8|355
1654171330000|2022-06-02 12:02:10|11016.3|11013.5|11019.4|11015.4|11025.2|11022.3|11015.8|11013|212
1654171340000|2022-06-02 12:02:20|11019.1|11016.3|11014.7|11010.7|11020.3|11017.5|11010.1|11006.7|217
1654171350000|2022-06-02 12:02:30|11013.8|11011|11030.2|11026.2|11030.2|11026.8|11012.8|11009.7|296
1654171360000|2022-06-02 12:02:40|11030.1|11027.3|11040.2|11036.2|11044.4|11040.3|11027.6|11023.4|390
1654171370000|2022-06-02 12:02:50|11039.9|11035.9|11043.8|11041|11046.8|11044|11035.3|11032.5|170
1654171380000|2022-06-02 12:03:00|11044.3|11041.5|11054.7|11050.7|11055.2|11052|11038.6|11035.7|187
1654171390000|2022-06-02 12:03:10|11054.6|11051.8|11058.3|11055.5|11058.3|11055.5|11048.8|11046|130
1654171400000|2022-06-02 12:03:20|11070.4|11062.4|11102.2|11098.2|11103.1|11098.2|11068.4|11062.4|540
1654171410000|2022-06-02 12:03:30|11101.1|11097.1|11086.6|11083.8|11103.9|11100.2|11081.8|11078.7|202
1654171420000|2022-06-02 12:03:40|11087.7|11083.7|11077.8|11075|11090.4|11087.3|11076.1|11073.2|161
1654171430000|2022-06-02 12:03:50|11078.3|11075.5|11083.8|11081|11090.4|11084.4|11078.3|11075.5|144
1654171440000|2022-06-02 12:04:00|11083.6|11080.8|11103|11100.2|11108.4|11100.7|11082.3|11079.4|233
1654171450000|2022-06-02 12:04:10|11105.8|11103|11104.1|11100.1|11109.9|11106.5|11101.3|11098.5|172
1654171460000|2022-06-02 12:04:20|11103.3|11100.5|11120.3|11117.5|11122.5|11119.7|11101.5|11098.6|135
1654171470000|2022-06-02 12:04:30|11120|11117.2|11122.8|11120|11123.9|11120.2|11108.3|11105.5|146
1654171480000|2022-06-02 12:04:40|11123|11120.2|11139.1|11135.1|11140.1|11136.7|11122|11119.2|178
1654171490000|2022-06-02 12:04:50|11138.9|11134.9|11127.3|11124.5|11144.3|11141.5|11124.3|11121.5|175
1654171500000|2022-06-02 12:05:00|11128.1|11124.1|11129.8|11127|11137.1|11134|11121.3|11118.5|225
1654171510000|2022-06-02 12:05:10|11130|11127.2|11146.4|11142.4|11146.4|11143.5|11128.3|11125.5|118
1654171520000|2022-06-02 12:05:20|11146.3|11143.5|11142.8|11140|11157.8|11155|11141.3|11138.4|202
1654171530000|2022-06-02 12:05:30|11144.4|11136.4|11153|11150.2|11153.9|11151|11136.3|11132.6|163
1654171540000|2022-06-02 12:05:40|11152.8|11150|11150.8|11148|11153.5|11150.7|11146.8|11143.9|59
1654171550000|2022-06-02 12:05:50|11150.5|11147.7|11141.8|11139|11150.8|11148|11139.5|11136.7|80
1654171560000|2022-06-02 12:06:00|11140.5|11137.7|11157.1|11153.1|11157.3|11154.5|11138.3|11135.5|164
1654171570000|2022-06-02 12:06:10|11157.8|11155|11153.8|11151|11158.1|11155|11151.8|11148.9|64
1654171580000|2022-06-02 12:06:20|11154.1|11150.1|11156.3|11153.5|11157.3|11154.5|11150.3|11147.4|81
1654171590000|2022-06-02 12:06:30|11155.3|11152.5|11154.3|11151.5|11158.5|11155.7|11154.3|11151.1|68
1654171600000|2022-06-02 12:06:40|11153.5|11150.7|11150|11147.2|11157.1|11153.5|11149.8|11147|118
1654171610000|2022-06-02 12:06:50|11150.5|11147.7|11155.8|11153|11158.8|11156|11150.5|11147.7|79
1654171620000|2022-06-02 12:07:00|11155.6|11151.6|11148.8|11146|11155.6|11152.2|11146|11143.2|185
1654171630000|2022-06-02 12:07:10|11148.3|11145.5|11147.9|11143.9|11154|11151.2|11146.8|11143.9|49
1654171640000|2022-06-02 12:07:20|11147|11144.2|11150.8|11148|11154.1|11151|11146.8|11144|84
1654171650000|2022-06-02 12:07:30|11152.9|11148.9|11143.8|11141|11154.1|11150.2|11140.5|11136.4|194
1654171660000|2022-06-02 12:07:40|11145.5|11142.7|11148.8|11146|11150.9|11146.9|11144|11141.1|75
1654171670000|2022-06-02 12:07:50|11148.5|11145.7|11151.3|11148.5|11152.1|11149|11147.8|11145|29
1654171680000|2022-06-02 12:08:00|11151.8|11149|11153.8|11151|11154.1|11151|11147.8|11145|45
1654171690000|2022-06-02 12:08:10|11154|11151.2|11157.3|11154.5|11165.4|11162|11152|11148.9|185
1654171700000|2022-06-02 12:08:20|11158.3|11155.5|11179.8|11177|11179.8|11177|11158.3|11155.5|202
1654171710000|2022-06-02 12:08:30|11179.5|11176.7|11206|11203.2|11207.1|11204|11179|11175.9|382
1654171720000|2022-06-02 12:08:40|11206.6|11202.6|11218.8|11216|11227.9|11224.7|11206.6|11202.6|391
1654171730000|2022-06-02 12:08:50|11220|11217.2|11239.8|11237|11242.1|11239|11220|11217.2|334
1654171740000|2022-06-02 12:09:00|11240.3|11237.5|11230.5|11227.7|11242.1|11239|11229|11226.2|326
1654171750000|2022-06-02 12:09:10|11230.3|11227.5|11220.1|11216.1|11233.8|11231|11219|11216.1|236
1654171760000|2022-06-02 12:09:20|11223.1|11215.1|11216.8|11214|11228.5|11225.7|11209.5|11206.7|282
1654171770000|2022-06-02 12:09:30|11216.5|11213.7|11226.8|11224|11227.4|11224|11215.8|11212.6|127
1654171780000|2022-06-02 12:09:40|11227.6|11223.6|11241.8|11239|11242.3|11239.5|11219.8|11216.4|186
1654171790000|2022-06-02 12:09:50|11242.5|11239.7|11235.8|11233|11242.5|11239.7|11234.5|11231.6|63
1654171800000|2022-06-02 12:10:00|11235.3|11232.5|11232.9|11228.9|11238.8|11236|11231.8|11228.6|176
1654171810000|2022-06-02 12:10:10|11232.5|11229.7|11223.3|11220.5|11232.5|11229.7|11222.8|11220|183
1654171820000|2022-06-02 12:10:20|11224.3|11221.5|11227.3|11224.5|11231.3|11228.5|11222|11219.2|64
1654171830000|2022-06-02 12:10:30|11227.8|11225|11218.8|11216|11230|11227.2|11217.3|11214.1|84
1654171840000|2022-06-02 12:10:40|11218.3|11215.5|11217.3|11214.5|11221.4|11218.5|11214.3|11211.5|87
1654171850000|2022-06-02 12:10:50|11219.3|11216.5|11213.8|11211|11222|11219.2|11213.8|11211|33
1654171860000|2022-06-02 12:11:00|11212.8|11210|11222.5|11219.7|11225.7|11222.9|11212.5|11209.4|227
1654171870000|2022-06-02 12:11:10|11222.3|11219.5|11219.2|11216.4|11222.3|11219.5|11218|11215.1|41
1654171880000|2022-06-02 12:11:20|11218.8|11216|11219.2|11216.4|11220.6|11217.4|11215.7|11212.3|31
1654171890000|2022-06-02 12:11:30|11218.7|11215.9|11217.7|11214.9|11224.3|11221.4|11211.7|11208.6|74
1654171900000|2022-06-02 12:11:40|11217.3|11214.5|11219.5|11216.7|11221.2|11218.4|11215.7|11212.8|116
1654171910000|2022-06-02 12:11:50|11219|11216.2|11217.2|11214.4|11220.6|11217.4|11205.7|11202.9|121
1654171920000|2022-06-02 12:12:00|11219.3|11215.3|11263|11260.2|11263.6|11260.4|11213.7|11210.9|479
1654171930000|2022-06-02 12:12:10|11263.2|11260.4|11286.8|11282.8|11300.6|11295.4|11263.2|11260.4|663
1654171940000|2022-06-02 12:12:20|11286.2|11283.4|11283.6|11279.6|11298.3|11294.4|11282.7|11278.3|191
1654171950000|2022-06-02 12:12:30|11283.8|11279.8|11275.3|11271.3|11285.3|11279.9|11265.7|11259.6|290
1654171960000|2022-06-02 12:12:40|11275.1|11271.1|11265.3|11261.3|11277.6|11273.4|11264.8|11258.6|181
1654171970000|2022-06-02 12:12:50|11265.5|11262.7|11286|11283.2|11288.1|11284.2|11262.8|11256.6|298
1654171980000|2022-06-02 12:13:00|11286.8|11282.8|11298.6|11290.6|11300.8|11292.8|11277.5|11273.6|443
1654171990000|2022-06-02 12:13:10|11299.3|11295.3|11289.8|11281.8|11301.3|11296.4|11285.7|11277.8|195
1654172000000|2022-06-02 12:13:20|11290.3|11282.3|11292.3|11288.3|11295.3|11290.9|11288.8|11282.3|89
1654172010000|2022-06-02 12:13:30|11292.6|11288.6|11309.1|11305.1|11310.6|11305.1|11291.7|11288.1|179
1654172020000|2022-06-02 12:13:40|11309.8|11301.8|11328.8|11324.8|11331.3|11326.2|11308.3|11301.8|311
1654172030000|2022-06-02 12:13:50|11330.6|11322.6|11334.8|11326.8|11334.8|11328.7|11321.8|11316.6|312
1654172040000|2022-06-02 12:14:00|11334.6|11326.6|11342.6|11334.6|11354.1|11348.7|11331.7|11326.6|262
1654172050000|2022-06-02 12:14:10|11343.3|11335.3|11319.1|11315.1|11343.3|11337.7|11317.1|11310.8|156
1654172060000|2022-06-02 12:14:20|11318.2|11315.4|11328.8|11320.8|11334.6|11328.8|11318|11314.6|96
1654172070000|2022-06-02 12:14:30|11328.6|11320.6|11318.3|11310.3|11328.6|11321.4|11316.7|11310.3|143
1654172080000|2022-06-02 12:14:40|11317.8|11309.8|11307.8|11303.8|11317.8|11310.4|11304.7|11298.6|184
1654172090000|2022-06-02 12:14:50|11308.6|11300.6|11318.6|11314.6|11320.8|11314.6|11306.6|11300.1|117
1654172100000|2022-06-02 12:15:00|11320.6|11312.6|11340.5|11337.7|11354.6|11346.6|11318.3|11310.3|236
1654172110000|2022-06-02 12:15:10|11340.2|11337.4|11335.1|11331.1|11342.1|11337.4|11333.7|11328.1|57
1654172120000|2022-06-02 12:15:20|11334.6|11330.6|11322.8|11318.8|11337.3|11331.6|11318.7|11315.6|74
1654172130000|2022-06-02 12:15:30|11322.3|11318.3|11313.5|11310.7|11322.3|11318.3|11313.5|11308.1|137
1654172140000|2022-06-02 12:15:40|11313.8|11309.8|11303.7|11300.9|11318.1|11313.4|11303.7|11298.6|236
1654172150000|2022-06-02 12:15:50|11303.2|11300.4|11301.6|11297.6|11303.2|11300.4|11296.7|11293.6|147
1654172160000|2022-06-02 12:16:00|11302.2|11299.4|11311.8|11307.8|11314.6|11311.2|11302|11298.3|469
1654172170000|2022-06-02 12:16:10|11309.7|11306.9|11315.8|11311.8|11320.3|11316.9|11308.7|11305.8|88
1654172180000|2022-06-02 12:16:20|11316.8|11312.8|11313.2|11310.4|11320.8|11317.4|11307.2|11303.8|68
1654172190000|2022-06-02 12:16:30|11313.3|11309.3|11314.3|11310.3|11318.6|11315.4|11311.2|11307.3|39
1654172200000|2022-06-02 12:16:40|11315.3|11311.3|11307.3|11303.3|11319.1|11316.2|11306.3|11302.3|69
1654172210000|2022-06-02 12:16:50|11308.1|11304.1|11314.3|11310.3|11316.3|11313.4|11308|11304.1|31
1654172220000|2022-06-02 12:17:00|11313.8|11309.8|11320.1|11316.1|11321.1|11316.4|11310.5|11307.3|60
1654172230000|2022-06-02 12:17:10|11320.3|11316.3|11309.7|11306.9|11321.8|11317.4|11309.7|11306.9|86
1654172240000|2022-06-02 12:17:20|11310.8|11306.8|11329|11326.2|11330.6|11327.2|11309.2|11305.3|133
1654172250000|2022-06-02 12:17:30|11329.2|11326.4|11333.2|11330.4|11338.7|11335.9|11328.5|11325.6|88
1654172260000|2022-06-02 12:17:40|11334.6|11330.6|11324|11321.2|11337.7|11334.9|11322.2|11317.6|79
1654172270000|2022-06-02 12:17:50|11323.5|11320.7|11320.2|11317.4|11328.6|11324.9|11320|11316.6|41
1654172280000|2022-06-02 12:18:00|11320.5|11317.7|11333.7|11330.9|11335.7|11332.9|11320.5|11317.7|73
1654172290000|2022-06-02 12:18:10|11334.2|11331.4|11348.7|11345.9|11353.5|11350.4|11333.7|11330.9|166
1654172300000|2022-06-02 12:18:20|11348.9|11346.1|11351.7|11348.9|11356.7|11353.9|11348.2|11344.8|206
1654172310000|2022-06-02 12:18:30|11351.5|11348.7|11344.9|11342.1|11351.5|11348.7|11341.9|11339.1|41
1654172320000|2022-06-02 12:18:40|11345.8|11341.8|11340.2|11337.4|11345.8|11341.9|11337.2|11333.8|162
1654172330000|2022-06-02 12:18:50|11339.7|11336.9|11326.2|11323.4|11339.7|11336.9|11325.2|11322.4|79
1654172340000|2022-06-02 12:19:00|11325.2|11322.4|11329|11325|11331.5|11326.4|11321.2|11318.4|95
1654172350000|2022-06-02 12:19:10|11328.2|11325.4|11328.3|11324.3|11331.2|11328.4|11324.2|11320.8|69
1654172360000|2022-06-02 12:19:20|11327.7|11324.9|11336.3|11332.3|11338.7|11335.9|11327.7|11324.3|54
1654172370000|2022-06-02 12:19:30|11335.2|11332.4|11330.7|11327.9|11335.7|11332.9|11328.2|11324.8|37
1654172380000|2022-06-02 12:19:40|11330.4|11327.6|11324.4|11321.6|11333|11329.1|11324.4|11321.6|59
1654172390000|2022-06-02 12:19:50|11322.7|11319.9|11325.7|11322.9|11332.9|11330.1|11321.7|11318.9|105
1654172400000|2022-06-02 12:20:00|11325.4|11322.6|11327.5|11323.5|11330.5|11327.6|11322.7|11319.9|78
1654172410000|2022-06-02 12:20:10|11326.7|11323.9|11329.2|11326.4|11329.2|11326.4|11324.2|11321.3|26
1654172420000|2022-06-02 12:20:20|11328.4|11325.6|11311.7|11308.9|11329.3|11326.1|11309.7|11306.8|166
1654172430000|2022-06-02 12:20:30|11312.4|11309.6|11311.7|11308.9|11313.8|11310.9|11309.9|11306.8|93
1654172440000|2022-06-02 12:20:40|11312.5|11308.5|11316.7|11313.9|11317.8|11314.9|11312.4|11308.5|51
1654172450000|2022-06-02 12:20:50|11316.9|11314.1|11326.7|11323.9|11329|11325.6|11313.7|11310.5|145
1654172460000|2022-06-02 12:21:00|11326.5|11322.5|11339.4|11336.6|11339.4|11336.6|11319.2|11316|195
1654172470000|2022-06-02 12:21:10|11341.2|11338.4|11338.2|11335.4|11341.2|11338.4|11332.7|11329.8|56
1654172480000|2022-06-02 12:21:20|11337.7|11334.9|11341.7|11338.9|11345.7|11342.9|11336.7|11333.9|102
1654172490000|2022-06-02 12:21:30|11340.4|11337.6|11331.7|11328.9|11341.4|11338.6|11330.2|11327.4|633
1654172500000|2022-06-02 12:21:40|11330.9|11328.1|11330.2|11327.4|11338.5|11335.4|11329.7|11326.9|135
1654172510000|2022-06-02 12:21:50|11329.9|11327.1|11333.2|11330.4|11334.7|11331.9|11329.7|11326.9|144
1654172520000|2022-06-02 12:22:00|11334|11330|11332.2|11329.4|11334|11331.1|11329.7|11326.9|168
1654172530000|2022-06-02 12:22:10|11331.2|11328.4|11334.2|11331.4|11340.2|11337.4|11330.9|11326.3|213
1654172540000|2022-06-02 12:22:20|11333.9|11331.1|11331.2|11328.4|11336.2|11333.4|11329.9|11327.1|272
1654172550000|2022-06-02 12:22:30|11330.2|11327.4|11330.7|11327.9|11332.7|11329.9|11330.2|11327|35
1654172560000|2022-06-02 12:22:40|11331.5|11327.5|11348.2|11345.4|11350.3|11345.9|11330.7|11327.5|438
1654172570000|2022-06-02 12:22:50|11347.7|11344.9|11350.2|11347.4|11353.4|11350.6|11342.7|11339.8|115
1654172580000|2022-06-02 12:23:00|11350.7|11347.9|11347.4|11344.6|11352.4|11349.6|11344.7|11341.9|48
1654172590000|2022-06-02 12:23:10|11347.2|11344.4|11335.7|11332.9|11347.9|11345.1|11335.7|11332|207
1654172600000|2022-06-02 12:23:20|11335.2|11332.4|11334.7|11331.9|11340.7|11337.9|11332.7|11329.8|105
1654172610000|2022-06-02 12:23:30|11333.7|11330.9|11332.7|11329.9|11336.8|11332.9|11330.9|11328.1|74
1654172620000|2022-06-02 12:23:40|11333.8|11329.8|11321.7|11318.9|11333.8|11330.1|11317.2|11314.4|317
1654172630000|2022-06-02 12:23:50|11321.9|11319.1|11325.7|11322.9|11329.8|11326.4|11321.9|11319|150
1654172640000|2022-06-02 12:24:00|11325.4|11322.6|11317.7|11314.9|11327.3|11324.4|11317.4|11314.5|88
1654172650000|2022-06-02 12:24:10|11317.4|11314.6|11311.7|11308.9|11318.2|11315.4|11310.7|11307.5|129
1654172660000|2022-06-02 12:24:20|11311.9|11309.1|11307.8|11303.8|11312.2|11309.4|11305.4|11302.5|95
1654172670000|2022-06-02 12:24:30|11307.9|11305.1|11306.2|11303.4|11310.7|11307.9|11305.7|11302.9|55
1654172680000|2022-06-02 12:24:40|11305.7|11302.9|11299.7|11296.9|11307.8|11304.9|11299.2|11295.8|147
1654172690000|2022-06-02 12:24:50|11298.7|11295.9|11303.7|11300.9|11303.7|11300.9|11295.7|11292.8|101
1654172700000|2022-06-02 12:25:00|11304.2|11301.4|11300.4|11297.6|11310.2|11307.4|11300.4|11297.5|130
1654172710000|2022-06-02 12:25:10|11300.2|11297.4|11299.7|11296.9|11306|11302.9|11297.7|11294.9|68
1654172720000|2022-06-02 12:25:20|11300.4|11297.6|11302.2|11299.4|11306.7|11303.9|11299.7|11296.9|62
1654172730000|2022-06-02 12:25:30|11302.4|11299.6|11300.3|11296.3|11303.8|11299.6|11298.4|11295.6|30
1654172740000|2022-06-02 12:25:40|11300.5|11296.5|11301.2|11298.4|11303.4|11300.6|11299.7|11296.5|17
1654172750000|2022-06-02 12:25:50|11300.9|11298.1|11296.9|11294.1|11302.7|11299.9|11295.4|11292|74
1654172760000|2022-06-02 12:26:00|11297.1|11294.3|11293.2|11290.4|11297.5|11294.3|11292.7|11289.9|92
1654172770000|2022-06-02 12:26:10|11292.7|11289.9|11292.2|11289.4|11292.7|11289.9|11285.2|11282.4|146
1654172780000|2022-06-02 12:26:20|11292.7|11289.9|11294.2|11291.4|11294.2|11291.4|11287.7|11284.9|50
1654172790000|2022-06-02 12:26:30|11294.4|11291.6|11294.9|11292.1|11299|11296.1|11291.9|11289.1|51
1654172800000|2022-06-02 12:26:40|11295.7|11292.9|11290.1|11287.3|11296.7|11293.1|11289.9|11286.2|37
1654172810000|2022-06-02 12:26:50|11291.1|11288.3|11292.9|11290.1|11295.1|11292.3|11290.6|11287.8|18
1654172820000|2022-06-02 12:27:00|11293.4|11290.6|11288.6|11285.8|11293.6|11290.8|11287.4|11284.6|36
1654172830000|2022-06-02 12:27:10|11288.9|11286.1|11288.6|11285.8|11295|11291.8|11287.6|11284|57
1654172840000|2022-06-02 12:27:20|11287.9|11285.1|11292.1|11289.3|11292.1|11289.3|11286.9|11284.1|47
1654172850000|2022-06-02 12:27:30|11292.6|11289.8|11295.5|11287.5|11298.7|11292.7|11288.6|11285.7|118
1654172860000|2022-06-02 12:27:40|11295.2|11287.2|11293.7|11289.7|11296.2|11291.5|11293|11287|38
1654172870000|2022-06-02 12:27:50|11293.6|11290.8|11291.4|11288.6|11294.6|11291.8|11289.6|11286.7|23
1654172880000|2022-06-02 12:28:00|11291.9|11289.1|11278.7|11274.7|11291.9|11289.1|11269.1|11263.7|274
1654172890000|2022-06-02 12:28:10|11279|11275|11286|11278|11294.5|11288.7|11279|11273.7|95
1654172900000|2022-06-02 12:28:20|11286.5|11278.5|11284.7|11280.7|11287.5|11282.3|11282.6|11277|31
1654172910000|2022-06-02 12:28:30|11285.2|11281.2|11287.2|11283.2|11291.5|11285.2|11284.1|11279.2|75
1654172920000|2022-06-02 12:28:40|11286.9|11284.1|11286.7|11278.7|11290|11285.6|11284.4|11278.5|8
1654172930000|2022-06-02 12:28:50|11284.2|11280.2|11272.4|11269.6|11284.7|11280.2|11271.7|11265.2|114
1654172940000|2022-06-02 12:29:00|11274.2|11266.2|11279.2|11271.2|11279.2|11271.7|11271.4|11266.2|33
1654172950000|2022-06-02 12:29:10|11279|11271|11276.1|11273.3|11281.2|11274.6|11275.6|11270.7|15
1654172960000|2022-06-02 12:29:20|11274.1|11271.3|11275.2|11271.2|11280|11274.2|11274.1|11269.5|25
1654172970000|2022-06-02 12:29:30|11275.1|11272.3|11283.7|11279.7|11286|11279.7|11275.1|11271.7|32
1654172980000|2022-06-02 12:29:40|11283.5|11279.5|11283.7|11279.7|11286|11281.3|11282.6|11277.5|18
1654172990000|2022-06-02 12:29:50|11286|11278|11287.6|11284.8|11291|11284.8|11283.4|11278|47
1654173000000|2022-06-02 12:30:00|11287.4|11284.6|11288.7|11280.7|11291.2|11284.8|11286.6|11280|52
1654173010000|2022-06-02 12:30:10|11287|11279|11267.5|11263.5|11287|11279|11260.6|11254.2|172
1654173020000|2022-06-02 12:30:20|11267.7|11263.7|11275.1|11272.3|11278.5|11275.6|11267.6|11262.2|95
1654173030000|2022-06-02 12:30:30|11275.6|11272.8|11279.2|11275.2|11280.2|11276.8|11271.6|11268.5|82
1654173040000|2022-06-02 12:30:40|11279|11275|11275.2|11271.2|11281.7|11278.8|11273.4|11269.5|128
1654173050000|2022-06-02 12:30:50|11274.4|11271.6|11273.6|11270.8|11278.6|11275.8|11272.4|11268.7|44
1654173060000|2022-06-02 12:31:00|11274.4|11271.6|11270.7|11266.7|11275.7|11271.8|11262.7|11258.2|100
1654173070000|2022-06-02 12:31:10|11270.4|11267.6|11267.6|11264.8|11270.4|11267.6|11262.6|11259.5|55
1654173080000|2022-06-02 12:31:20|11267.4|11264.6|11267.6|11264.8|11272.7|11269.3|11267.1|11264.2|31
1654173090000|2022-06-02 12:31:30|11268.4|11265.6|11282.4|11279.6|11285.2|11281.2|11268.4|11265.6|221
1654173100000|2022-06-02 12:31:40|11281.9|11279.1|11293.1|11290.3|11293.1|11290.3|11279.6|11274.7|264
1654173110000|2022-06-02 12:31:50|11293.7|11289.7|11308.4|11305.6|11313.4|11310.6|11290.6|11287.2|332
1654173120000|2022-06-02 12:32:00|11308.6|11305.8|11300.2|11296.2|11308.7|11305.8|11298.1|11294.7|86
1654173130000|2022-06-02 12:32:10|11299.4|11296.6|11307.1|11304.3|11308.4|11305.6|11299.1|11296.3|57
1654173140000|2022-06-02 12:32:20|11308.9|11306.1|11313.1|11310.3|11316|11312.1|11308.9|11305.2|85
1654173150000|2022-06-02 12:32:30|11312.2|11308.2|11311.2|11307.2|11314.5|11310.8|11310.2|11306.2|21
1654173160000|2022-06-02 12:32:40|11310.9|11308.1|11317.1|11314.3|11323.1|11320.3|11310.9|11308.1|64
1654173170000|2022-06-02 12:32:50|11317.2|11313.2|11324.1|11321.3|11325.5|11322.3|11314.9|11312.1|35
1654173180000|2022-06-02 12:33:00|11325.5|11321.5|11323.1|11320.3|11326|11322.6|11320.4|11316.5|45
1654173190000|2022-06-02 12:33:10|11322.6|11319.8|11315.1|11312.3|11322.6|11319.8|11310.4|11307.2|75
1654173200000|2022-06-02 12:33:20|11316.1|11313.3|11316.7|11312.7|11318|11314.6|11312.6|11309.8|55
1654173210000|2022-06-02 12:33:30|11317|11313|11312.5|11308.5|11317|11313.3|11308.4|11305.6|64
1654173220000|2022-06-02 12:33:40|11313.5|11309.5|11317.1|11314.3|11319.1|11316.3|11312.6|11309.5|51
1654173230000|2022-06-02 12:33:50|11317.5|11313.5|11319.1|11316.3|11323.5|11320.3|11317.5|11313.5|44
1654173240000|2022-06-02 12:34:00|11318.1|11315.3|11312.4|11309.6|11319.1|11316.3|11312.1|11309.2|38
1654173250000|2022-06-02 12:34:10|11314|11310|11312.1|11309.3|11318.1|11315.3|11310.6|11307.8|38
1654173260000|2022-06-02 12:34:20|11312.6|11309.8|11309.1|11306.3|11313.1|11310.3|11309.1|11306.2|47
1654173270000|2022-06-02 12:34:30|11308.1|11305.3|11304.8|11302|11308.5|11305.6|11303.8|11300.9|31
1654173280000|2022-06-02 12:34:40|11305.1|11302.3|11301.1|11298.3|11305.4|11302.3|11297.1|11294.3|44
1654173290000|2022-06-02 12:34:50|11301.6|11298.8|11295.1|11292.3|11303|11300|11294.1|11291.3|47
1654173300000|2022-06-02 12:35:00|11295.6|11292.8|11299.8|11297|11304|11300.3|11295.1|11292.3|81
1654173310000|2022-06-02 12:35:10|11298.1|11295.3|11301.4|11297.4|11301.4|11298.5|11298.1|11295.3|23
1654173320000|2022-06-02 12:35:20|11301.1|11298.3|11302.1|11299.3|11302.2|11299.3|11298.6|11295.8|8
1654173330000|2022-06-02 12:35:30|11302.6|11299.8|11302.1|11299.3|11302.6|11299.8|11301.1|11297.9|4
1654173340000|2022-06-02 12:35:40|11302.6|11299.8|11303.1|11300.3|11305.3|11302.5|11302.1|11298.2|14
1654173350000|2022-06-02 12:35:50|11302.1|11299.3|11300.6|11297.8|11303.2|11300.3|11300.6|11296.9|6
1654173360000|2022-06-02 12:36:00|11300.7|11296.7|11300.6|11297.8|11304.1|11301.3|11297.1|11294.3|22
1654173370000|2022-06-02 12:36:10|11300.3|11297.5|11299.3|11296.5|11303.1|11300.3|11298.1|11294.2|20
1654173380000|2022-06-02 12:36:20|11300.6|11297.8|11300.1|11297.3|11300.6|11297.8|11298.1|11294.9|10
1654173390000|2022-06-02 12:36:30|11300.2|11296.2|11291.2|11287.2|11300.2|11296.2|11287.3|11284.2|100
1654173400000|2022-06-02 12:36:40|11290.3|11287.5|11284.2|11280.2|11291.4|11288|11283.8|11280.2|35
1654173410000|2022-06-02 12:36:50|11283.8|11281|11284.8|11282|11285.2|11282|11283.8|11280.2|20
1654173420000|2022-06-02 12:37:00|11284.6|11281.8|11267.9|11263.9|11284.8|11282|11266.1|11263.2|204
1654173430000|2022-06-02 12:37:10|11267.1|11264.3|11278.1|11275.3|11278.1|11275.3|11265.8|11263|70
1654173440000|2022-06-02 12:37:20|11279.2|11275.2|11275.8|11273|11279.7|11275.2|11273.1|11269.2|23
1654173450000|2022-06-02 12:37:30|11276.2|11272.2|11279.9|11275.9|11282.4|11278.3|11275.9|11271.9|42
1654173460000|2022-06-02 12:37:40|11279.6|11276.8|11279.1|11276.3|11281.3|11278.5|11279.1|11275.2|19
1654173470000|2022-06-02 12:37:50|11278.6|11275.8|11278.9|11274.9|11280.8|11278|11278.1|11274.9|31
1654173480000|2022-06-02 12:38:00|11278.1|11275.3|11285.8|11283|11290.8|11288|11278.1|11275.3|80
1654173490000|2022-06-02 12:38:10|11286.8|11284|11286.1|11283.3|11287.2|11284.3|11286.1|11282.2|7
1654173500000|2022-06-02 12:38:20|11286.9|11282.9|11286.2|11282.2|11288.2|11285|11285.1|11281.9|11
1654173510000|2022-06-02 12:38:30|11285.9|11281.9|11287.1|11284.3|11287.9|11284.3|11285.6|11281.9|8
1654173520000|2022-06-02 12:38:40|11286.8|11284|11284.4|11276.4|11287.1|11284.3|11282.1|11276.4|11
1654173530000|2022-06-02 12:38:50|11282.2|11278.2|11275.6|11272.8|11282.2|11278.2|11273.6|11269.7|102
1654173540000|2022-06-02 12:39:00|11275.8|11273|11274.6|11271.8|11278.4|11274.8|11274.1|11269.4|30
1654173550000|2022-06-02 12:39:10|11275.3|11272.5|11283.2|11279.2|11283.2|11279.2|11274.6|11271.4|22
1654173560000|2022-06-02 12:39:20|11282.1|11279.3|11290.8|11288|11292.9|11290|11281.1|11277.4|78
1654173570000|2022-06-02 12:39:30|11291.1|11288.3|11290.2|11286.2|11291.4|11288.3|11289.1|11285.9|8
1654173580000|2022-06-02 12:39:40|11289.8|11287|11292.3|11289.5|11292.3|11289.5|11289.1|11286.3|21
1654173590000|2022-06-02 12:39:50|11292.6|11289.8|11292.1|11289.3|11296.4|11293.5|11291.3|11288.2|31
1654173600000|2022-06-02 12:40:00|11292.3|11289.5|11289.3|11286.5|11294.1|11291.3|11288.6|11285.8|43
1654173610000|2022-06-02 12:40:10|11289.8|11287|11288.8|11286|11292.4|11288.8|11288.1|11285.3|25
1654173620000|2022-06-02 12:40:20|11288.6|11285.8|11297.2|11293.2|11297.3|11294.5|11288.6|11285.8|26
1654173630000|2022-06-02 12:40:30|11296.1|11293.3|11303.1|11300.3|11304.2|11301.3|11295.1|11292.2|50
1654173640000|2022-06-02 12:40:40|11302.8|11300|11302.7|11298.7|11305.2|11301.5|11301.8|11298.2|29
1654173650000|2022-06-02 12:40:50|11301.8|11299|11301.3|11298.5|11304.2|11301.3|11300.2|11296.2|24
1654173660000|2022-06-02 12:41:00|11302.6|11299.8|11293.8|11291|11302.6|11299.8|11293.8|11290.9|23
1654173670000|2022-06-02 12:41:10|11293.1|11290.3|11296.1|11293.3|11298.6|11295.8|11292.6|11289.8|20
1654173680000|2022-06-02 12:41:20|11296.3|11293.5|11296.7|11292.7|11298.3|11295.5|11293.6|11290.8|19
1654173690000|2022-06-02 12:41:30|11296.4|11292.4|11296.1|11293.3|11299.2|11295.2|11294.8|11292|3
1654173700000|2022-06-02 12:41:40|11296.9|11292.9|11303.1|11300.3|11308.2|11304.3|11295.3|11292.5|91
1654173710000|2022-06-02 12:41:50|11303.4|11299.4|11302.9|11298.9|11304.6|11301.8|11302.1|11298.9|12
1654173720000|2022-06-02 12:42:00|11303.4|11299.4|11311.9|11307.9|11314.4|11311|11302.1|11299.2|102
1654173730000|2022-06-02 12:42:10|11311.8|11309|11312.6|11309.8|11319.4|11315.4|11310.1|11306.7|129
1654173740000|2022-06-02 12:42:20|11311.8|11309|11320.6|11317.8|11320.6|11317.8|11311.3|11308.5|58
1654173750000|2022-06-02 12:42:30|11320.4|11316.4|11321.6|11317.6|11325.6|11321.7|11316.5|11313.6|76
1654173760000|2022-06-02 12:42:40|11321.5|11318.7|11321.5|11318.7|11324.6|11321.2|11320.5|11317.1|24
1654173770000|2022-06-02 12:42:50|11321.3|11318.5|11312|11309.2|11321.3|11318.5|11311.5|11308.7|82
1654173780000|2022-06-02 12:43:00|11312.3|11309.5|11310.3|11307.5|11314.8|11312|11310|11306.7|57
1654173790000|2022-06-02 12:43:10|11309.9|11305.9|11301.8|11299|11309.9|11305.9|11300.5|11297.7|82
1654173800000|2022-06-02 12:43:20|11301.5|11298.7|11301|11298.2|11302.1|11298.7|11295|11291.9|49
1654173810000|2022-06-02 12:43:30|11300.8|11298|11301.5|11298.7|11303|11300.2|11300.5|11297.7|24
1654173820000|2022-06-02 12:43:40|11301.8|11299|11298.3|11295.5|11307.1|11304.2|11297.3|11294.2|72
1654173830000|2022-06-02 12:43:50|11298|11295.2|11305|11302.2|11305.1|11302.2|11296.3|11293.4|43
1654173840000|2022-06-02 12:44:00|11304.5|11301.7|11306.4|11298.4|11306.4|11303.5|11302|11298.4|46
1654173850000|2022-06-02 12:44:10|11306.1|11302.4|11312.3|11309.5|11316.1|11312.2|11302|11298.9|98
1654173860000|2022-06-02 12:44:20|11311.5|11308.7|11309|11306.2|11312.1|11308.7|11306|11303.2|77
1654173870000|2022-06-02 12:44:30|11310|11307.2|11312|11309.2|11312.4|11309.2|11307|11304.2|33
1654173880000|2022-06-02 12:44:40|11311.5|11308.7|11315.5|11312.7|11318.8|11316|11310.5|11307.7|71
1654173890000|2022-06-02 12:44:50|11316.3|11313.5|11316.8|11314|11319.5|11316.7|11315.5|11312.7|20
1654173900000|2022-06-02 12:45:00|11316.3|11313.5|11305|11302.2|11316.3|11313.5|11303.8|11300.9|49
1654173910000|2022-06-02 12:45:10|11304.8|11302|11312.8|11310|11312.8|11310|11301.5|11298.7|31
1654173920000|2022-06-02 12:45:20|11312.5|11309.7|11316.5|11313.7|11317.6|11314.2|11312.5|11309.7|20
1654173930000|2022-06-02 12:45:30|11318.4|11314.4|11320.1|11316.1|11323.4|11319.7|11318.4|11314.4|100
1654173940000|2022-06-02 12:45:40|11320.4|11316.4|11337.3|11334.5|11337.4|11334.5|11317.8|11314.6|274
1654173950000|2022-06-02 12:45:50|11337.5|11334.7|11343.5|11340.7|11344.9|11341.2|11335|11331.6|80
1654173960000|2022-06-02 12:46:00|11344|11341.2|11342|11339.2|11347.8|11345|11341.8|11338.6|157
1654173970000|2022-06-02 12:46:10|11342.9|11338.9|11351.3|11348.5|11364.1|11360.2|11342|11338.9|333
1654173980000|2022-06-02 12:46:20|11351.5|11348.7|11354.9|11350.9|11354.9|11351.7|11343|11339.1|313
1654173990000|2022-06-02 12:46:30|11354.6|11350.6|11346|11343.2|11355.6|11352.7|11345.5|11342.7|99
1654174000000|2022-06-02 12:46:40|11346.8|11344|11352.6|11348.6|11352.6|11348.6|11346.8|11344|46
1654174010000|2022-06-02 12:46:50|11351.8|11349|11352.8|11350|11353.6|11350|11349.5|11345.9|34
1654174020000|2022-06-02 12:47:00|11352.5|11349.7|11350.5|11347.7|11355.9|11352.7|11350.3|11347.5|41
1654174030000|2022-06-02 12:47:10|11350.3|11347.5|11350.5|11347.7|11352|11349.2|11348.8|11346|25
1654174040000|2022-06-02 12:47:20|11351|11348.2|11346.5|11343.7|11352|11349.2|11344|11341.2|63
1654174050000|2022-06-02 12:47:30|11346|11343.2|11345|11342.2|11346|11343.2|11343.8|11340.6|13
1654174060000|2022-06-02 12:47:40|11344.3|11341.5|11332.9|11328.9|11344.3|11341.5|11328.5|11325.1|210
1654174070000|2022-06-02 12:47:50|11331|11328.2|11325.8|11323|11335.1|11330.7|11325.8|11322.4|111
1654174080000|2022-06-02 12:48:00|11325.5|11322.7|11327|11324.2|11331.4|11327.7|11325.5|11322.7|43
1654174090000|2022-06-02 12:48:10|11327.5|11324.7|11337.1|11333.1|11338.6|11335.5|11326.5|11323.7|40
1654174100000|2022-06-02 12:48:20|11336|11333.2|11335|11332.2|11338.1|11333.5|11330.5|11325.1|100
1654174110000|2022-06-02 12:48:30|11335.9|11331.9|11335.5|11332.7|11338.9|11335.7|11334|11331.2|51
1654174120000|2022-06-02 12:48:40|11335|11332.2|11333.1|11329.1|11340.6|11335.7|11330.5|11327.7|84
1654174130000|2022-06-02 12:48:50|11332.8|11330|11329.5|11326.7|11334.6|11331.7|11327.8|11323.9|234
1654174140000|2022-06-02 12:49:00|11329.7|11326.9|11332|11329.2|11333.6|11330.7|11329|11326.2|20
1654174150000|2022-06-02 12:49:10|11332.8|11330|11332.5|11329.7|11339.1|11335.2|11331.5|11328.3|32
1654174160000|2022-06-02 12:49:20|11331.8|11329|11328.5|11325.7|11331.8|11329|11327.5|11324.7|29
1654174170000|2022-06-02 12:49:30|11329.3|11325.3|11324.5|11321.7|11329.3|11325.9|11318.5|11314.1|128
1654174180000|2022-06-02 12:49:40|11324.8|11320.8|11314.5|11311.7|11324.8|11320.8|11311.5|11308.6|101
1654174190000|2022-06-02 12:49:50|11315.6|11311.6|11314.8|11310.8|11316.8|11313.7|11313.7|11310.6|31
1654174200000|2022-06-02 12:50:00|11316.5|11313.7|11314.5|11311.7|11319.5|11316.7|11313.5|11310.7|47
1654174210000|2022-06-02 12:50:10|11314.8|11310.8|11318.5|11315.7|11320.5|11317.7|11314.8|11310.8|40
1654174220000|2022-06-02 12:50:20|11319|11316.2|11324.7|11321.9|11326.5|11323.7|11319|11316.2|36
1654174230000|2022-06-02 12:50:30|11324.5|11321.7|11326.5|11323.7|11328.6|11324.9|11323.5|11320.3|33
1654174240000|2022-06-02 12:50:40|11329.6|11325.6|11325|11322.2|11329.6|11325.7|11323.5|11320.6|161
1654174250000|2022-06-02 12:50:50|11327|11324.2|11322.6|11318.6|11327|11324.2|11320.5|11317.7|13
1654174260000|2022-06-02 12:51:00|11321.2|11318.4|11324|11321.2|11328.1|11325.2|11321|11318.2|38
1654174270000|2022-06-02 12:51:10|11324.7|11321.9|11326|11323.2|11327.3|11324.2|11324.5|11321.7|26
1654174280000|2022-06-02 12:51:20|11326.5|11323.7|11333.5|11330.7|11338.3|11334.4|11326.5|11323.7|127
1654174290000|2022-06-02 12:51:30|11333.2|11330.4|11331.6|11327.6|11333.2|11330.4|11325.6|11321.6|101
1654174300000|2022-06-02 12:51:40|11333.2|11330.4|11330.5|11327.7|11333.8|11330.4|11330.5|11327.3|10
1654174310000|2022-06-02 12:51:50|11332.1|11324.1|11325.6|11321.6|11332.1|11326.7|11324.5|11319.1|13
1654174320000|2022-06-02 12:52:00|11325.2|11322.4|11326|11323.2|11327.6|11324.7|11325.2|11322.4|16
1654174330000|2022-06-02 12:52:10|11325.7|11322.9|11330.5|11327.7|11331.7|11328.9|11324.5|11320.6|24
1654174340000|2022-06-02 12:52:20|11330.8|11326.8|11330.5|11327.7|11333.2|11330.4|11328.2|11324.6|18
1654174350000|2022-06-02 12:52:30|11331|11328.2|11332.5|11329.7|11334|11331.2|11331|11328.2|14
1654174360000|2022-06-02 12:52:40|11333.2|11330.4|11334.5|11331.7|11335.5|11332.7|11330.5|11327.7|38
1654174370000|2022-06-02 12:52:50|11334.7|11331.9|11329.5|11326.7|11335.5|11332.7|11326.5|11323.7|55
1654174380000|2022-06-02 12:53:00|11329|11326.2|11333.5|11330.7|11336|11333.2|11329|11326.2|62
1654174390000|2022-06-02 12:53:10|11333|11330.2|11323|11320.2|11334|11331.2|11323|11320.2|96
1654174400000|2022-06-02 12:53:20|11322.8|11318.8|11325|11322.2|11325|11322.2|11322.2|11318.8|18
1654174410000|2022-06-02 12:53:30|11325.5|11322.7|11326.5|11323.7|11330.8|11327.7|11325|11320.8|64
1654174420000|2022-06-02 12:53:40|11325|11322.2|11325|11322.2|11325.7|11322.9|11323|11320.2|32
1654174430000|2022-06-02 12:53:50|11325.5|11322.7|11324|11321.2|11327|11324.2|11320|11317.1|61
1654174440000|2022-06-02 12:54:00|11324.2|11321.4|11330.5|11327.7|11332.7|11329.9|11324.2|11321.4|24
1654174450000|2022-06-02 12:54:10|11331|11328.2|11333|11330.2|11335|11332.2|11331|11327.8|28
1654174460000|2022-06-02 12:54:20|11334|11331.2|11336.2|11333.4|11339|11336.2|11334|11331.2|14
1654174470000|2022-06-02 12:54:30|11336|11333.2|11326|11323.2|11336.5|11333.7|11326|11323.1|29
1654174480000|2022-06-02 12:54:40|11331|11328.2|11332.1|11328.1|11334.6|11329.2|11331|11326.6|47
1654174490000|2022-06-02 12:54:50|11332|11329.2|11331|11328.2|11334.5|11331.7|11331|11328.1|11
1654174500000|2022-06-02 12:55:00|11330.5|11327.7|11332.1|11328.1|11334.3|11331.4|11329.5|11325.3|50
1654174510000|2022-06-02 12:55:10|11331.7|11328.9|11335.7|11332.9|11335.7|11332.9|11331.2|11328.1|21
1654174520000|2022-06-02 12:55:20|11335.5|11332.7|11346.2|11343.4|11349.8|11345.9|11335|11331.8|168
1654174530000|2022-06-02 12:55:30|11345.7|11342.9|11346|11343.2|11349.2|11346.4|11344.5|11341.7|35
1654174540000|2022-06-02 12:55:40|11344.5|11341.7|11342|11339.2|11344.6|11341.7|11338.2|11335.4|14
1654174550000|2022-06-02 12:55:50|11341|11338.2|11335|11332.2|11341.6|11338.2|11334|11331.1|14
1654174560000|2022-06-02 12:56:00|11333.5|11330.7|11332|11329.2|11335.1|11331.2|11330.2|11327.3|114
1654174570000|2022-06-02 12:56:10|11331.7|11328.9|11328|11325.2|11332.8|11328.9|11324|11320.6|146
1654174580000|2022-06-02 12:56:20|11327.7|11324.9|11330|11327.2|11333.1|11329.1|11327.2|11324.3|131
1654174590000|2022-06-02 12:56:30|11331|11328.2|11330.1|11326.1|11332.8|11329.4|11330|11326.1|13
1654174600000|2022-06-02 12:56:40|11329.2|11326.4|11329|11326.2|11330|11327.2|11328.5|11325.7|8
1654174610000|2022-06-02 12:56:50|11328.2|11325.4|11326.5|11323.7|11328.2|11325.4|11325.2|11322.4|16
1654174620000|2022-06-02 12:57:00|11326|11323.2|11331.9|11329.1|11336.8|11333.4|11325.2|11322.4|44
1654174630000|2022-06-02 12:57:10|11331.5|11328.7|11330.9|11328.1|11331.9|11329.1|11329.2|11326.4|10
1654174640000|2022-06-02 12:57:20|11330.5|11327.7|11326.9|11324.1|11332|11329.1|11326.9|11324.1|8
1654174650000|2022-06-02 12:57:30|11326|11323.2|11327.2|11324.4|11327.8|11324.7|11322.5|11319.7|101
1654174660000|2022-06-02 12:57:40|11327|11324.2|11326.4|11323.6|11328.9|11326.1|11324.9|11321.5|21
1654174670000|2022-06-02 12:57:50|11327.2|11324.4|11328.4|11325.6|11328.4|11325.6|11325.9|11323.1|5
1654174680000|2022-06-02 12:58:00|11327.7|11324.9|11333.4|11330.6|11334.9|11332.1|11326.2|11323.4|16
1654174690000|2022-06-02 12:58:10|11335.4|11332.6|11330.9|11328.1|11335.4|11332.6|11330.2|11327.4|21
1654174700000|2022-06-02 12:58:20|11332.2|11329.4|11326.4|11323.6|11332.2|11329.4|11325.9|11323.1|16
1654174710000|2022-06-02 12:58:30|11326.7|11323.9|11327.4|11324.6|11327.9|11325.1|11324.7|11321.9|21
1654174720000|2022-06-02 12:58:40|11326.4|11323.6|11322.2|11319.4|11327.2|11324.4|11322.2|11319.4|41
1654174730000|2022-06-02 12:58:50|11322.7|11319.9|11324.9|11322.1|11325.4|11322.6|11321.2|11318.4|34
1654174740000|2022-06-02 12:59:00|11325.7|11322.9|11328.2|11325.4|11329.5|11326.1|11325.7|11322.9|47
1654174750000|2022-06-02 12:59:10|11328.4|11325.6|11324.2|11321.4|11328.4|11325.6|11322.4|11319.6|66
1654174760000|2022-06-02 12:59:20|11323.9|11321.1|11323.2|11320.4|11324.9|11322.1|11319.9|11317.1|80
1654174770000|2022-06-02 12:59:30|11322.9|11320.1|11320.9|11318.1|11324.4|11321.6|11319.7|11316.9|20
1654174780000|2022-06-02 12:59:40|11321.2|11318.4|11313.9|11311.1|11322.5|11319.4|11312.9|11309.5|86
1654174790000|2022-06-02 12:59:50|11314.4|11311.6|11321.2|11318.4|11322.3|11319.1|11314.4|11311.6|115
1654174800000|2022-06-02 13:00:00|11322|11318|11324.7|11321.9|11335.5|11331.9|11321.4|11318|184
1654174810000|2022-06-02 13:00:10|11324.9|11322.1|11309.9|11307.1|11325.2|11322.4|11309.4|11306.6|124
1654174820000|2022-06-02 13:00:20|11309.7|11306.9|11303.7|11300.9|11311.8|11306.9|11302.4|11299.6|170
1654174830000|2022-06-02 13:00:30|11303.2|11300.4|11308.9|11306.1|11310.9|11308.1|11302.7|11299.9|104
1654174840000|2022-06-02 13:00:40|11307.2|11304.4|11309.2|11306.4|11310.2|11307.4|11306.4|11303.6|60
1654174850000|2022-06-02 13:00:50|11309.7|11306.9|11299.4|11296.6|11311.2|11308.4|11297.7|11294.9|68
1654174860000|2022-06-02 13:01:00|11298.9|11296.1|11291.9|11289.1|11299.9|11297.1|11288.9|11286.1|204
1654174870000|2022-06-02 13:01:10|11291.7|11288.9|11290.2|11287.4|11293.2|11290.4|11285.4|11282.6|112
1654174880000|2022-06-02 13:01:20|11291.5|11287.5|11291.4|11288.6|11295.4|11292.6|11288.2|11285.3|63
1654174890000|2022-06-02 13:01:30|11291.9|11289.1|11293.9|11291.1|11295.4|11292.6|11291.2|11288.3|63
1654174900000|2022-06-02 13:01:40|11294.2|11291.4|11290.7|11287.9|11294.4|11291.6|11289.4|11286.6|26
1654174910000|2022-06-02 13:01:50|11291.7|11288.9|11290.9|11288.1|11295|11292.1|11290.7|11287.9|32
1654174920000|2022-06-02 13:02:00|11291.2|11288.4|11275.9|11273.1|11292.3|11289.4|11275.9|11273.1|307
1654174930000|2022-06-02 13:02:10|11276.7|11273.9|11278.9|11276.1|11281.4|11278.6|11276.7|11273.9|140
1654174940000|2022-06-02 13:02:20|11279.4|11276.6|11284.9|11282.1|11285.2|11282.4|11279.4|11276.6|54
1654174950000|2022-06-02 13:02:30|11285.9|11283.1|11287.9|11285.1|11290.9|11288.1|11284.2|11281.4|85
1654174960000|2022-06-02 13:02:40|11287.7|11284.9|11292.4|11289.6|11293.5|11290.4|11285.4|11282.6|42
1654174970000|2022-06-02 13:02:50|11291.2|11288.4|11286.4|11283.6|11299.4|11296.6|11284.4|11279.5|147
1654174980000|2022-06-02 13:03:00|11287.4|11284.6|11277.9|11275.1|11287.5|11284.6|11277.9|11275.1|110
1654174990000|2022-06-02 13:03:10|11277.7|11274.9|11277.9|11275.1|11280|11276.9|11275.4|11271.8|67
1654175000000|2022-06-02 13:03:20|11277.7|11274.9|11279.2|11276.4|11281.8|11278.6|11276.7|11273.5|69
1654175010000|2022-06-02 13:03:30|11279.4|11276.6|11280.7|11277.9|11282.4|11279.6|11279.4|11276.6|45
1654175020000|2022-06-02 13:03:40|11280.4|11277.6|11275.4|11272.6|11281.7|11278.9|11274.7|11271.9|59
1654175030000|2022-06-02 13:03:50|11275.9|11273.1|11268.9|11266.1|11275.9|11273.1|11266.7|11263.9|184
1654175040000|2022-06-02 13:04:00|11268.7|11265.9|11270.7|11267.9|11270.9|11268.1|11267.4|11264.6|57
1654175050000|2022-06-02 13:04:10|11270.4|11267.6|11264.4|11261.6|11270.4|11267.6|11260.9|11258.1|204
1654175060000|2022-06-02 13:04:20|11263.9|11261.1|11271.5|11267.5|11272.4|11269.6|11261.9|11259|95
1654175070000|2022-06-02 13:04:30|11270.4|11267.6|11268.4|11265.6|11272.7|11269.9|11267.9|11265.1|104
1654175080000|2022-06-02 13:04:40|11269.2|11266.4|11275.4|11272.6|11276.4|11273.6|11269.2|11266.4|46
1654175090000|2022-06-02 13:04:50|11275.7|11272.9|11280.9|11278.1|11282.8|11279.1|11275.7|11272.9|60
1654175100000|2022-06-02 13:05:00|11281.2|11278.4|11279.7|11276.9|11282.2|11279.4|11279.7|11276.9|31
1654175110000|2022-06-02 13:05:10|11281.1|11278.3|11281.9|11279.1|11284.2|11281.4|11279.2|11276.4|47
1654175120000|2022-06-02 13:05:20|11281.7|11278.9|11276.4|11273.6|11281.7|11278.9|11275.4|11272.6|67
1654175130000|2022-06-02 13:05:30|11277.4|11274.6|11283.7|11280.9|11283.9|11281.1|11277.4|11274.6|63
1654175140000|2022-06-02 13:05:40|11282.9|11280.1|11286.4|11283.6|11286.4|11283.6|11282.2|11279.4|40
1654175150000|2022-06-02 13:05:50|11286.2|11283.4|11280.9|11278.1|11286.2|11283.4|11277.9|11275.1|42
1654175160000|2022-06-02 13:06:00|11280.4|11277.6|11289.9|11287.1|11292.1|11289.3|11280.2|11277.4|80
1654175170000|2022-06-02 13:06:10|11291.3|11287.3|11300|11296|11300.4|11297.6|11289.9|11287|50
1654175180000|2022-06-02 13:06:20|11299.4|11296.6|11298.9|11296.1|11304.6|11301.8|11297.1|11294|181
1654175190000|2022-06-02 13:06:30|11299.1|11296.3|11297.4|11294.6|11299.1|11296.3|11296.4|11293.6|30
1654175200000|2022-06-02 13:06:40|11297.9|11295.1|11300.9|11298.1|11303.4|11300.6|11297.9|11295.1|34
1654175210000|2022-06-02 13:06:50|11301|11297|11303.9|11301.1|11304.4|11301.6|11300.9|11297|48
1654175220000|2022-06-02 13:07:00|11303.4|11300.6|11312.6|11309.8|11312.6|11309.8|11298.6|11295.8|77
1654175230000|2022-06-02 13:07:10|11312.4|11309.6|11310.6|11307.8|11312.4|11309.6|11308.1|11305.3|60
1654175240000|2022-06-02 13:07:20|11310.4|11307.6|11317.6|11314.8|11319.4|11316.6|11307.9|11305.1|121
1654175250000|2022-06-02 13:07:30|11317.4|11314.6|11316.4|11313.6|11318.6|11315.8|11314.9|11312.1|49
1654175260000|2022-06-02 13:07:40|11315.9|11313.1|11317.9|11315.1|11321.2|11317.8|11315.9|11313.1|43
1654175270000|2022-06-02 13:07:50|11316.9|11314.1|11319.4|11316.6|11319.9|11317.1|11314.9|11312.1|51
1654175280000|2022-06-02 13:08:00|11319.1|11316.3|11304.4|11301.6|11319.4|11316.6|11300.4|11297.6|104
1654175290000|2022-06-02 13:08:10|11305.4|11302.6|11304.4|11301.6|11306.9|11304.1|11299.6|11296.8|43
1654175300000|2022-06-02 13:08:20|11304.9|11302.1|11298.6|11295.8|11306.4|11303.6|11290.9|11288.1|133
1654175310000|2022-06-02 13:08:30|11298.4|11295.6|11294.6|11291.8|11300.9|11298.1|11292.6|11289.8|122
1654175320000|2022-06-02 13:08:40|11294.9|11292.1|11294.6|11291.8|11295.9|11293.1|11293.4|11290.6|30
1654175330000|2022-06-02 13:08:50|11294.9|11292.1|11284.9|11282.1|11294.9|11292.1|11281.9|11279|139
1654175340000|2022-06-02 13:09:00|11285.6|11282.8|11282.9|11280.1|11286.4|11283.6|11278.9|11276.1|73
1654175350000|2022-06-02 13:09:10|11282.4|11279.6|11278.9|11276.1|11286.9|11284.1|11277.1|11274.3|69
1654175360000|2022-06-02 13:09:20|11278.1|11275.3|11277.9|11275.1|11281.1|11278.3|11276.4|11273.6|51
1654175370000|2022-06-02 13:09:30|11278.4|11275.6|11281.9|11279.1|11285|11281.6|11277.9|11275.1|43
1654175380000|2022-06-02 13:09:40|11281.1|11278.3|11284.9|11282.1|11285|11282.1|11278.9|11276.1|73
1654175390000|2022-06-02 13:09:50|11285.4|11282.6|11289.6|11286.8|11291.1|11288.3|11283.9|11281.1|30
1654175400000|2022-06-02 13:10:00|11289.1|11286.3|11294.9|11292.1|11295.4|11292.6|11288.9|11286.1|44
1654175410000|2022-06-02 13:10:10|11294.1|11291.3|11292.9|11290.1|11294.9|11292.1|11290.9|11288.1|35
1654175420000|2022-06-02 13:10:20|11292.4|11289.6|11289.6|11286.8|11292.4|11289.6|11286.4|11283.6|30
1654175430000|2022-06-02 13:10:30|11289.9|11287.1|11296.6|11293.8|11297.4|11294.6|11289.6|11286.8|24
1654175440000|2022-06-02 13:10:40|11297.1|11294.3|11300.6|11297.8|11302.4|11299.6|11297.1|11294.3|82
1654175450000|2022-06-02 13:10:50|11299.9|11297.1|11291.4|11288.6|11301.1|11298.3|11291.4|11288.6|46
1654175460000|2022-06-02 13:11:00|11291.9|11289.1|11291.4|11288.6|11294.9|11292.1|11290.9|11287.5|58
1654175470000|2022-06-02 13:11:10|11293.1|11290.3|11294.1|11291.3|11296.4|11293.6|11293.1|11290.3|26
1654175480000|2022-06-02 13:11:20|11293.9|11291.1|11300.4|11297.6|11305|11300.1|11293.4|11290.6|49
1654175490000|2022-06-02 13:11:30|11300.1|11297.3|11301.1|11298.3|11302.9|11300.1|11296.4|11293.2|63
1654175500000|2022-06-02 13:11:40|11300.9|11298.1|11298.1|11295.3|11303.9|11301.1|11294.4|11291.6|36
1654175510000|2022-06-02 13:11:50|11297.4|11294.6|11297.4|11294.6|11299.1|11296.3|11296.9|11294.1|20
1654175520000|2022-06-02 13:12:00|11296.9|11294.1|11300.4|11297.6|11300.9|11298.1|11294.9|11292.1|39
1654175530000|2022-06-02 13:12:10|11302.4|11299.6|11306.6|11303.8|11308.9|11306.1|11301.4|11298.5|52
1654175540000|2022-06-02 13:12:20|11306.9|11304.1|11311.6|11308.8|11311.7|11308.8|11306.9|11304.1|39
1654175550000|2022-06-02 13:12:30|11310.9|11308.1|11315.9|11313.1|11316.9|11314.1|11310.4|11307.6|30
1654175560000|2022-06-02 13:12:40|11316.4|11313.6|11307.9|11305.1|11317.9|11315.1|11306.9|11304.1|59
1654175570000|2022-06-02 13:12:50|11307.6|11304.8|11304.1|11301.3|11307.6|11304.8|11303.6|11300.8|23
1654175580000|2022-06-02 13:13:00|11303.6|11300.8|11299.1|11296.3|11303.6|11300.8|11293.4|11290.6|129
1654175590000|2022-06-02 13:13:10|11297.9|11295.1|11303.4|11300.6|11303.6|11300.8|11297.6|11294.8|38
1654175600000|2022-06-02 13:13:20|11302.9|11300.1|11302.6|11299.8|11303.4|11300.6|11300.9|11298.1|43
1654175610000|2022-06-02 13:13:30|11301.9|11299.1|11306.3|11303.5|11307.7|11304.3|11301.9|11299.1|75
1654175620000|2022-06-02 13:13:40|11306.1|11303.3|11309.1|11306.3|11309.7|11306.8|11304.8|11302|32
1654175630000|2022-06-02 13:13:50|11308.6|11305.8|11305.3|11302.5|11309.1|11306.3|11305.3|11302.5|22
1654175640000|2022-06-02 13:14:00|11305.2|11301.2|11296.6|11293.8|11305.2|11301.2|11296.6|11293.8|41
1654175650000|2022-06-02 13:14:10|11296.3|11293.5|11303.3|11300.5|11303.3|11300.5|11294.8|11292|24
1654175660000|2022-06-02 13:14:20|11302.8|11300|11304.8|11302|11306.8|11304|11302.1|11299.3|73
1654175670000|2022-06-02 13:14:30|11303.8|11301|11300.2|11296.2|11303.8|11301|11299.8|11296.2|22
1654175680000|2022-06-02 13:14:40|11299.8|11297|11306.8|11304|11307.3|11304.5|11298.1|11295.2|39
1654175690000|2022-06-02 13:14:50|11307.6|11304.8|11310.8|11308|11316.1|11313.3|11306.8|11304|110
1654175700000|2022-06-02 13:15:00|11309.8|11307|11308.1|11305.3|11309.8|11307|11307.3|11304.5|46
1654175710000|2022-06-02 13:15:10|11307.8|11305|11316.8|11314|11318.3|11315.5|11305.3|11302.5|36
1654175720000|2022-06-02 13:15:20|11316.6|11313.8|11317.8|11315|11325.7|11319.7|11316.6|11312.9|57
1654175730000|2022-06-02 13:15:30|11317.6|11314.8|11314.6|11311.8|11321.4|11318.5|11312.6|11309.8|50
1654175740000|2022-06-02 13:15:40|11314.3|11311.5|11312.6|11309.8|11315.1|11312.3|11312.3|11309.5|24
1654175750000|2022-06-02 13:15:50|11312.8|11310|11313.3|11310.5|11314.6|11311.8|11310.3|11307.5|25
1654175760000|2022-06-02 13:16:00|11313.8|11311|11319.8|11317|11320.3|11317.5|11307.3|11304.5|204
1654175770000|2022-06-02 13:16:10|11319.6|11316.8|11317.8|11315|11322.1|11319.3|11317.8|11314.9|93
1654175780000|2022-06-02 13:16:20|11317.6|11314.8|11314.3|11311.5|11317.8|11315|11314.3|11311.5|29
1654175790000|2022-06-02 13:16:30|11313.8|11311|11315.8|11313|11315.8|11313|11310.6|11307.8|47
1654175800000|2022-06-02 13:16:40|11315.3|11312.5|11311.3|11308.5|11315.3|11312.5|11308.8|11306|71
1654175810000|2022-06-02 13:16:50|11310.8|11308|11311.8|11309|11312.1|11309.3|11310.3|11307.5|19
1654175820000|2022-06-02 13:17:00|11309.8|11307|11314.8|11312|11314.8|11312|11309.6|11306.8|33
1654175830000|2022-06-02 13:17:10|11314.6|11311.8|11315.8|11313|11316.3|11313.5|11313.6|11310.8|71
1654175840000|2022-06-02 13:17:20|11315.3|11312.5|11308.3|11305.5|11316.8|11314|11304.6|11301.8|32
1654175850000|2022-06-02 13:17:30|11307.6|11304.8|11304.8|11302|11307.6|11304.8|11301.3|11297.7|44
1654175860000|2022-06-02 13:17:40|11305.1|11302.3|11306.6|11303.8|11307.3|11304.5|11303.3|11300.5|22
1654175870000|2022-06-02 13:17:50|11308.2|11304.2|11302.3|11299.5|11309.7|11306.8|11301.3|11298.2|29
1654175880000|2022-06-02 13:18:00|11301.6|11298.8|11294.3|11291.5|11303.3|11300.5|11290.1|11286.9|313
1654175890000|2022-06-02 13:18:10|11293.8|11291|11286.8|11284|11293.8|11291|11282.8|11279.9|46
1654175900000|2022-06-02 13:18:20|11288.1|11285.3|11295.8|11293|11295.9|11293|11288.1|11285.3|136
1654175910000|2022-06-02 13:18:30|11294.8|11292|11291.8|11289|11295.1|11292.3|11291.3|11288.5|33
1654175920000|2022-06-02 13:18:40|11292.8|11290|11288.6|11285.8|11293.2|11290|11286.8|11284|32
1654175930000|2022-06-02 13:18:50|11288.9|11284.9|11284.3|11281.5|11289.8|11287|11283.8|11281|117
1654175940000|2022-06-02 13:19:00|11282.8|11280|11274.3|11271.5|11282.8|11280|11273.6|11270.4|392
1654175950000|2022-06-02 13:19:10|11273.6|11270.8|11273.3|11270.5|11274.8|11272|11271.1|11268.3|131
1654175960000|2022-06-02 13:19:20|11273.8|11271|11273.3|11270.5|11276.6|11273.8|11272.6|11269.8|75
1654175970000|2022-06-02 13:19:30|11272.8|11270|11274.2|11270.2|11274.6|11271.8|11272.6|11269.7|71
1654175980000|2022-06-02 13:19:40|11273.8|11271|11273.6|11270.8|11274.1|11271.3|11269.3|11266.5|17
1654175990000|2022-06-02 13:19:50|11274.1|11271.3|11272.6|11269.8|11274.1|11271.3|11271.3|11268.5|24
1654176000000|2022-06-02 13:20:00|11271.8|11269|11272.8|11270|11281.7|11278.5|11271.3|11268.5|92
1654176010000|2022-06-02 13:20:10|11272.3|11269.5|11266.8|11264|11272.3|11269.5|11265.1|11262.3|121
1654176020000|2022-06-02 13:20:20|11265.8|11263|11264.8|11262|11268.6|11265.8|11264.8|11261.9|31
1654176030000|2022-06-02 13:20:30|11266.3|11263.5|11262.3|11259.5|11268.8|11266|11257.6|11254.8|120
1654176040000|2022-06-02 13:20:40|11262.8|11260|11266.8|11264|11268.3|11265.5|11261.8|11259|43
1654176050000|2022-06-02 13:20:50|11267.3|11264.5|11273.8|11271|11275.3|11272.5|11266.8|11264|42
1654176060000|2022-06-02 13:21:00|11274.3|11271.5|11277.8|11275|11280.9|11277.5|11273.3|11270.5|48
1654176070000|2022-06-02 13:21:10|11278.1|11275.3|11272.2|11268.2|11278.1|11275.3|11271.8|11268.2|39
1654176080000|2022-06-02 13:21:20|11271.8|11269|11279.8|11277|11279.8|11277|11270.8|11268|72
1654176090000|2022-06-02 13:21:30|11279.3|11276.5|11276.8|11274|11279.3|11276.5|11276.3|11272.9|25
1654176100000|2022-06-02 13:21:40|11276.1|11273.3|11280.8|11278|11280.9|11278|11275.3|11272.5|31
1654176110000|2022-06-02 13:21:50|11281.3|11278.5|11285.8|11283|11288.8|11286|11280.8|11277.7|104
1654176120000|2022-06-02 13:22:00|11286.1|11283.3|11283.8|11281|11286.3|11283.5|11282.8|11280|46
1654176130000|2022-06-02 13:22:10|11282.8|11280|11284.8|11282|11284.8|11282|11278.3|11275.5|37
1654176140000|2022-06-02 13:22:20|11285.7|11281.7|11285.8|11283|11286.6|11283.8|11285.1|11281.7|15
1654176150000|2022-06-02 13:22:30|11284.8|11282|11280.6|11277.8|11286.7|11283|11277.8|11275|43
1654176160000|2022-06-02 13:22:40|11281.6|11278.8|11287.3|11284.5|11288.3|11285.5|11279.8|11277|26
1654176170000|2022-06-02 13:22:50|11286.8|11284|11305.5|11302.7|11305.5|11302.7|11285.3|11282.1|112
1654176180000|2022-06-02 13:23:00|11307.8|11305|11299.3|11296.5|11307.8|11305|11298.3|11295.5|116
1654176190000|2022-06-02 13:23:10|11300.1|11296.1|11303.3|11300.5|11306.4|11303.5|11299.3|11296.1|78
1654176200000|2022-06-02 13:23:20|11303.6|11300.8|11316.5|11313.7|11318.1|11315|11303.6|11300.8|205
1654176210000|2022-06-02 13:23:30|11316.8|11314|11331.3|11328.5|11336.6|11333.5|11316.5|11313.7|415
1654176220000|2022-06-02 13:23:40|11331.8|11329|11369.6|11365.6|11371.6|11368.2|11331.8|11329|833
1654176230000|2022-06-02 13:23:50|11369.3|11366.5|11371|11368.2|11373.1|11368.7|11362.8|11360|338
1654176240000|2022-06-02 13:24:00|11371.3|11368.5|11378.3|11375.5|11395.8|11393|11360.5|11357.7|699
1654176250000|2022-06-02 13:24:10|11377.9|11373.9|11382.8|11380|11387.6|11384.5|11369.3|11365.9|331
1654176260000|2022-06-02 13:24:20|11383.3|11380.5|11412.1|11404.1|11412.1|11406.2|11383.3|11380.5|288
1654176270000|2022-06-02 13:24:30|11412.9|11404.9|11405.8|11403|11412.9|11408.2|11396.5|11393.6|339
1654176280000|2022-06-02 13:24:40|11408.3|11405.5|11413.8|11411|11418.6|11415.2|11407.8|11405|334
1654176290000|2022-06-02 13:24:50|11413.6|11409.6|11400.5|11397.7|11416|11413.2|11400.5|11397.7|175
1654176300000|2022-06-02 13:25:00|11399.8|11397|11405.5|11402.7|11417.5|11414.7|11399.8|11397|267
1654176310000|2022-06-02 13:25:10|11404.8|11402|11395.8|11393|11404.8|11402|11387.8|11385|253
1654176320000|2022-06-02 13:25:20|11396|11393.2|11403|11400.2|11403|11400.2|11393.8|11390.9|99
1654176330000|2022-06-02 13:25:30|11403.5|11400.7|11406.8|11404|11408.8|11406|11400.5|11397.7|139
1654176340000|2022-06-02 13:25:40|11406.3|11403.5|11414.1|11410.1|11423.3|11420.5|11404.3|11401.5|269
1654176350000|2022-06-02 13:25:50|11414|11411.2|11419.3|11416.5|11422.3|11419.5|11412.3|11409.5|124
1654176360000|2022-06-02 13:26:00|11418.8|11416|11415.3|11412.5|11419.3|11416.5|11414.5|11410.6|111
1654176370000|2022-06-02 13:26:10|11415.9|11411.9|11422.8|11420|11437.3|11434.5|11412.8|11409.6|321
1654176380000|2022-06-02 13:26:20|11421.8|11419|11424|11421.2|11425.3|11422.5|11417.8|11412.4|150
1654176390000|2022-06-02 13:26:30|11425.8|11423|11432.8|11430|11441.8|11439|11425.8|11423|280
1654176400000|2022-06-02 13:26:40|11433.6|11429.6|11435.3|11432.5|11436.4|11433|11431.8|11428.4|240
1654176410000|2022-06-02 13:26:50|11434.8|11432|11444|11441.2|11444|11441.2|11433.9|11429.9|153
1654176420000|2022-06-02 13:27:00|11444.3|11441.5|11435.8|11433|11449.8|11447|11435.8|11433|292
1654176430000|2022-06-02 13:27:10|11437.1|11433.1|11427.3|11424.5|11437.8|11435|11422.3|11418.6|218
1654176440000|2022-06-02 13:27:20|11426.8|11424|11435.3|11432.5|11438|11435.2|11424.3|11421.1|85
1654176450000|2022-06-02 13:27:30|11433.8|11431|11430|11427.2|11434.5|11431.7|11429.3|11426.4|67
1654176460000|2022-06-02 13:27:40|11430.9|11426.9|11427.9|11423.9|11432.1|11428.1|11425.8|11420.9|51
1654176470000|2022-06-02 13:27:50|11427|11424.2|11417.3|11414.5|11428.4|11425|11416.3|11412.1|96
1654176480000|2022-06-02 13:28:00|11417.5|11414.7|11406|11403.2|11422.9|11419.2|11406|11402.1|90
1654176490000|2022-06-02 13:28:10|11406.3|11403.5|11400|11397.2|11406.6|11403.5|11397.7|11394.9|216
1654176500000|2022-06-02 13:28:20|11399.5|11396.7|11399.7|11396.9|11401.4|11398.4|11392|11389.2|211
1654176510000|2022-06-02 13:28:30|11400.5|11397.7|11390.7|11387.9|11400.5|11397.7|11389.7|11385.8|91
1654176520000|2022-06-02 13:28:40|11391.2|11388.4|11406.2|11403.4|11406.2|11403.4|11391.2|11388.4|196
1654176530000|2022-06-02 13:28:50|11406.5|11403.7|11413.2|11410.4|11414.6|11411.7|11406.2|11403.4|57
1654176540000|2022-06-02 13:29:00|11414.3|11410.3|11414.2|11411.4|11423.6|11420.4|11412.2|11409.4|74
1654176550000|2022-06-02 13:29:10|11413.2|11410.4|11407.2|11404.4|11413.6|11410.4|11401.2|11398.1|66
1654176560000|2022-06-02 13:29:20|11407|11404.2|11411.2|11408.4|11413.3|11409.7|11406.7|11403.9|28
1654176570000|2022-06-02 13:29:30|11410.7|11407.9|11409.8|11405.8|11413.3|11410.4|11406.7|11403.9|39
1654176580000|2022-06-02 13:29:40|11410|11407.2|11404.8|11400.8|11410.3|11407.4|11404.3|11400.3|62
1654176590000|2022-06-02 13:29:50|11407.1|11399.1|11404.2|11401.4|11408.1|11404.1|11396.7|11393.9|62
1654176600000|2022-06-02 13:30:00|11404.7|11401.9|11403.2|11400.4|11409.7|11406.9|11402.7|11399.9|188
1654176610000|2022-06-02 13:30:10|11403.5|11400.7|11399.2|11396.4|11404.7|11401.9|11399.2|11395.6|66
1654176620000|2022-06-02 13:30:20|11399.5|11396.7|11405.2|11402.4|11407.3|11404.2|11396.5|11393.7|84
1654176630000|2022-06-02 13:30:30|11402.7|11399.9|11386.7|11383.9|11402.7|11399.9|11383.7|11380.9|175
1654176640000|2022-06-02 13:30:40|11386.2|11383.4|11384.5|11381.7|11392.5|11389.7|11382.7|11379.9|73
1654176650000|2022-06-02 13:30:50|11383.7|11380.9|11418.2|11415.4|11419.3|11416.4|11382.5|11379.7|441
1654176660000|2022-06-02 13:31:00|11418.6|11414.6|11413.2|11410.4|11422.2|11419.4|11408.7|11405.9|165
1654176670000|2022-06-02 13:31:10|11412.7|11409.9|11440.7|11437.9|11446.5|11443.7|11410.7|11407.9|757
1654176680000|2022-06-02 13:31:20|11441.7|11438.9|11424.3|11420.3|11457.7|11454.9|11420.7|11415.3|1193
1654176690000|2022-06-02 13:31:30|11424|11421.2|11445.5|11442.7|11445.5|11442.7|11419.5|11416.6|420
1654176700000|2022-06-02 13:31:40|11445.7|11442.9|11451.2|11448.4|11452.3|11448.9|11443.1|11439.1|342
1654176710000|2022-06-02 13:31:50|11451.1|11447.1|11458.7|11455.9|11464.8|11460.4|11449.2|11446.3|247
1654176720000|2022-06-02 13:32:00|11458.5|11455.7|11449.1|11445.1|11466|11462.6|11443.7|11440.8|276
1654176730000|2022-06-02 13:32:10|11448.8|11444.8|11452.9|11450.1|11463.2|11460.4|11447.7|11444.6|269
1654176740000|2022-06-02 13:32:20|11452.7|11449.9|11448.9|11446.1|11457.8|11454.9|11448.7|11445|112
1654176750000|2022-06-02 13:32:30|11446.9|11444.1|11448.7|11445.9|11451.4|11448.6|11444.7|11441.5|97
1654176760000|2022-06-02 13:32:40|11449.2|11446.4|11446.7|11443.9|11449.7|11446.9|11442.7|11439.9|112
1654176770000|2022-06-02 13:32:50|11446.2|11443.4|11452.8|11448.8|11455.9|11453.1|11443.7|11440.9|129
1654176780000|2022-06-02 13:33:00|11453.7|11450.9|11449.9|11447.1|11457.7|11454.9|11449.4|11446.6|84
1654176790000|2022-06-02 13:33:10|11450.9|11448.1|11457.2|11454.4|11474.2|11471.4|11450.9|11448.1|369
1654176800000|2022-06-02 13:33:20|11456.7|11453.9|11453.7|11450.9|11461.5|11458.1|11451.9|11449.1|151
1654176810000|2022-06-02 13:33:30|11455.9|11453.1|11461.4|11458.6|11461.9|11459.1|11455.2|11452|103
1654176820000|2022-06-02 13:33:40|11460.7|11457.9|11461.7|11458.9|11464.7|11461.9|11453.9|11451.1|129
1654176830000|2022-06-02 13:33:50|11461.2|11458.4|11473.2|11470.4|11476.7|11473.9|11456.9|11454|317
1654176840000|2022-06-02 13:34:00|11471.7|11468.9|11474.7|11471.9|11475|11472.1|11468.9|11466|220
1654176850000|2022-06-02 13:34:10|11474.2|11471.4|11481.9|11479.1|11482.9|11480.1|11473.4|11470.6|236
1654176860000|2022-06-02 13:34:20|11481.4|11478.6|11480.4|11477.6|11484.2|11481.4|11477.7|11474.9|195
1654176870000|2022-06-02 13:34:30|11480.2|11477.4|11472.9|11470.1|11480.7|11477.9|11470.9|11468.1|137
1654176880000|2022-06-02 13:34:40|11472.7|11469.9|11471.7|11468.9|11476.2|11473.4|11470.2|11467.4|166
1654176890000|2022-06-02 13:34:50|11472.2|11469.4|11470.7|11467.9|11473.2|11470.4|11470.2|11467.4|289
1654176900000|2022-06-02 13:35:00|11470.2|11467.4|11473.2|11470.4|11476.7|11473.9|11470.2|11467.4|317
1654176910000|2022-06-02 13:35:10|11472.7|11469.9|11452.2|11449.4|11474.5|11471.6|11450.2|11447.4|295
1654176920000|2022-06-02 13:35:20|11451.9|11449.1|11450.7|11447.9|11458.4|11455.6|11444.9|11442.1|117
1654176930000|2022-06-02 13:35:30|11449.9|11447.1|11444.7|11441.9|11451.2|11448.4|11442.9|11440.1|70
1654176940000|2022-06-02 13:35:40|11444.2|11441.4|11445.7|11442.9|11450.8|11447.9|11443.9|11441.1|72
1654176950000|2022-06-02 13:35:50|11444.7|11441.9|11448.7|11445.9|11452.4|11449.6|11443.7|11440.9|72
1654176960000|2022-06-02 13:36:00|11448.4|11445.6|11451.7|11448.9|11455.8|11451.9|11448.2|11445.4|78
1654176970000|2022-06-02 13:36:10|11451.8|11447.8|11442.7|11439.9|11452.7|11449.9|11440.2|11437.4|89
1654176980000|2022-06-02 13:36:20|11443|11439|11441.4|11438.6|11445.2|11442.4|11435.9|11432.5|302
1654176990000|2022-06-02 13:36:30|11441.7|11438.9|11441.2|11438.4|11443.3|11440.1|11438.2|11434.3|126
1654177000000|2022-06-02 13:36:40|11440.2|11437.4|11440.2|11437.4|11443.2|11440.4|11436.2|11433.4|59
1654177010000|2022-06-02 13:36:50|11437.9|11435.1|11440.4|11437.6|11442|11439.1|11436.2|11433.3|59
1654177020000|2022-06-02 13:37:00|11440.2|11437.4|11454.7|11451.9|11459.8|11456.9|11440.2|11437.4|180
1654177030000|2022-06-02 13:37:10|11455.5|11451.5|11448.7|11445.9|11456.7|11453.9|11446.7|11443.9|38
1654177040000|2022-06-02 13:37:20|11448.9|11446.1|11445.2|11442.4|11449.2|11446.4|11441.9|11439.1|105
1654177050000|2022-06-02 13:37:30|11444.2|11441.4|11443.2|11440.4|11448.9|11446.1|11441.7|11438.9|104
1654177060000|2022-06-02 13:37:40|11442.9|11440.1|11442.2|11439.4|11443.8|11440.1|11435.7|11432.9|64
1654177070000|2022-06-02 13:37:50|11441.9|11439.1|11438.9|11436.1|11448.7|11445.9|11438.2|11435|64
1654177080000|2022-06-02 13:38:00|11439.2|11436.4|11437.2|11434.4|11441.7|11438.9|11433.2|11430.4|92
1654177090000|2022-06-02 13:38:10|11436.4|11433.6|11438.2|11435.4|11439.7|11436.9|11427.2|11424.4|114
1654177100000|2022-06-02 13:38:20|11438.4|11435.6|11437.2|11434.4|11444.2|11441.4|11434.2|11431.4|66
1654177110000|2022-06-02 13:38:30|11437.4|11434.6|11438.2|11435.4|11440.4|11437.6|11433.9|11431.1|49
1654177120000|2022-06-02 13:38:40|11438.7|11435.9|11438.7|11435.9|11441.2|11438.4|11438.2|11435.4|21
1654177130000|2022-06-02 13:38:50|11439.7|11436.9|11453.7|11450.9|11453.7|11450.9|11439.7|11436.9|118
1654177140000|2022-06-02 13:39:00|11451.7|11448.9|11453.7|11450.9|11455.4|11452.6|11449.7|11446.9|84
1654177150000|2022-06-02 13:39:10|11454.7|11451.9|11449.7|11446.9|11460.2|11457.4|11449.7|11446.9|124
1654177160000|2022-06-02 13:39:20|11449.2|11446.4|11451.2|11448.4|11451.8|11448.6|11446.7|11443.9|133
1654177170000|2022-06-02 13:39:30|11450.9|11448.1|11449.7|11446.9|11453.1|11450.3|11448.2|11445.4|138
1654177180000|2022-06-02 13:39:40|11450.2|11447.4|11450.7|11447.9|11453.7|11450.9|11449.7|11446.5|53
1654177190000|2022-06-02 13:39:50|11451.5|11447.5|11452.7|11449.9|11459.8|11456.9|11449.9|11445.5|166
1654177200000|2022-06-02 13:40:00|11451.7|11448.9|11450.7|11447.9|11455.5|11452.6|11449.2|11446.4|70
1654177210000|2022-06-02 13:40:10|11451.2|11448.4|11452.7|11449.9|11452.7|11449.9|11448.7|11445.9|79
1654177220000|2022-06-02 13:40:20|11452.2|11449.4|11455.4|11452.6|11455.4|11452.6|11448.7|11445.8|113
1654177230000|2022-06-02 13:40:30|11455.9|11453.1|11456.4|11453.6|11459|11455.6|11454.4|11451.6|35
1654177240000|2022-06-02 13:40:40|11456.6|11453.8|11451.6|11448.8|11458.6|11455.8|11451.6|11448.8|73
1654177250000|2022-06-02 13:40:50|11451.2|11448.4|11447.9|11445.1|11451.6|11448.8|11443.2|11440.4|101
1654177260000|2022-06-02 13:41:00|11447.1|11444.3|11444.6|11441.8|11452.6|11449.8|11442.9|11440.1|52
1654177270000|2022-06-02 13:41:10|11444.7|11440.7|11442.6|11439.8|11445.7|11442.1|11439.1|11436.3|125
1654177280000|2022-06-02 13:41:20|11443.6|11440.8|11448.6|11445.8|11450.4|11447.6|11442.6|11439.8|44
1654177290000|2022-06-02 13:41:30|11448.5|11444.5|11436.6|11433.8|11452.7|11449.1|11435.4|11432.5|122
1654177300000|2022-06-02 13:41:40|11437.1|11434.3|11435.6|11432.8|11439.7|11436.6|11434.6|11431.8|69
1654177310000|2022-06-02 13:41:50|11436.1|11433.3|11441.2|11437.2|11441.2|11437.6|11433.9|11430.5|39
1654177320000|2022-06-02 13:42:00|11439.9|11437.1|11435|11431|11441.4|11438.6|11432.6|11429.8|68
1654177330000|2022-06-02 13:42:10|11435.1|11432.3|11442.1|11439.3|11442.6|11439.8|11432.9|11430.1|58
1654177340000|2022-06-02 13:42:20|11442.4|11439.6|11447.6|11444.8|11451.1|11448.3|11442.4|11439.6|109
1654177350000|2022-06-02 13:42:30|11448|11444|11448.6|11445.8|11450.6|11447.8|11445.6|11442.5|60
1654177360000|2022-06-02 13:42:40|11449|11445|11455.4|11452.6|11458.1|11455.3|11447.6|11444.5|125
1654177370000|2022-06-02 13:42:50|11455.9|11453.1|11461.4|11458.6|11464.5|11461.6|11455.9|11453.1|202
1654177380000|2022-06-02 13:43:00|11461.1|11458.3|11462.6|11459.8|11467.9|11465.1|11458.6|11455.8|154
1654177390000|2022-06-02 13:43:10|11462.7|11458.7|11465.4|11462.6|11465.4|11462.6|11458.6|11455|103
1654177400000|2022-06-02 13:43:20|11466.6|11463.8|11482.1|11479.3|11483.4|11480.6|11466.4|11463.6|528
1654177410000|2022-06-02 13:43:30|11482.6|11479.8|11472.4|11469.6|11484.1|11481.3|11472.4|11469.6|131
1654177420000|2022-06-02 13:43:40|11472.6|11469.8|11471.6|11468.8|11475.1|11472.3|11468.6|11465.8|78
1654177430000|2022-06-02 13:43:50|11470.9|11468.1|11463.6|11460.8|11471.6|11468.8|11461.6|11456.2|38
1654177440000|2022-06-02 13:44:00|11464.1|11461.3|11468.1|11465.3|11471.5|11468.1|11458.4|11455.6|146
1654177450000|2022-06-02 13:44:10|11468.9|11466.1|11471.6|11468.8|11477.1|11474.3|11468.6|11465.8|91
1654177460000|2022-06-02 13:44:20|11471.4|11468.6|11463.6|11460.8|11472.4|11469.6|11463.1|11460.3|45
1654177470000|2022-06-02 13:44:30|11463.1|11460.3|11457.6|11454.8|11463.1|11460.3|11454.6|11451.8|84
1654177480000|2022-06-02 13:44:40|11457.4|11454.6|11470.4|11467.6|11471.1|11468.3|11457.4|11454.6|57
1654177490000|2022-06-02 13:44:50|11469.6|11466.8|11472.4|11469.6|11473.6|11470.8|11464.1|11461.3|59
1654177500000|2022-06-02 13:45:00|11472.6|11469.8|11464.1|11461.3|11472.9|11470.1|11462.1|11459.3|97
1654177510000|2022-06-02 13:45:10|11464.5|11460.5|11458.4|11455.6|11465.1|11462.3|11457.1|11454.3|151
1654177520000|2022-06-02 13:45:20|11459.5|11455.5|11454.6|11451.8|11459.5|11455.8|11448.6|11445.8|169
1654177530000|2022-06-02 13:45:30|11454.9|11452.1|11453.9|11451.1|11455.9|11453.1|11452.1|11449.3|102
1654177540000|2022-06-02 13:45:40|11453.4|11450.6|11453.6|11450.8|11455.6|11452.8|11450.1|11447.3|68
1654177550000|2022-06-02 13:45:50|11454.1|11451.3|11447.1|11444.3|11457.1|11454.3|11447.1|11444.3|102
1654177560000|2022-06-02 13:46:00|11446.4|11443.6|11443.1|11440.3|11449.1|11446.3|11437.1|11434.3|146
1654177570000|2022-06-02 13:46:10|11444.1|11441.3|11439.1|11436.3|11447.1|11444.3|11438.4|11435.6|118
1654177580000|2022-06-02 13:46:20|11438.9|11436.1|11441.6|11438.8|11445.1|11442.3|11438.4|11435.6|47
1654177590000|2022-06-02 13:46:30|11441.4|11438.6|11450.1|11447.3|11452|11448.6|11439.6|11436.8|50
1654177600000|2022-06-02 13:46:40|11449.1|11446.3|11445.1|11442.3|11452|11448.3|11444.6|11441.5|44
1654177610000|2022-06-02 13:46:50|11445.6|11442.8|11449.6|11446.8|11452.2|11449.3|11445.1|11442.3|45
1654177620000|2022-06-02 13:47:00|11448.4|11445.6|11467.6|11464.8|11467.6|11464.8|11448.4|11445.6|98
1654177630000|2022-06-02 13:47:10|11468.6|11465.8|11472.4|11469.6|11475.1|11472.3|11467.6|11464.8|115
1654177640000|2022-06-02 13:47:20|11472.1|11469.3|11476.1|11473.3|11482.4|11479.6|11469.6|11466.5|189
1654177650000|2022-06-02 13:47:30|11476.6|11473.8|11468.1|11465.3|11476.6|11473.8|11468.1|11465.3|53
1654177660000|2022-06-02 13:47:40|11468.6|11465.8|11461.6|11458.8|11469.6|11466.8|11457.1|11454.3|102
1654177670000|2022-06-02 13:47:50|11461.9|11459.1|11457.1|11454.3|11461.9|11459.1|11453.1|11449.5|48
1654177680000|2022-06-02 13:48:00|11457.6|11454.8|11459.4|11456.6|11464.4|11461.6|11454.1|11451.3|102
1654177690000|2022-06-02 13:48:10|11458.9|11456.1|11454.4|11451.6|11461.5|11457.1|11454.4|11451.6|34
1654177700000|2022-06-02 13:48:20|11453.6|11450.8|11459.4|11456.6|11462.5|11459.3|11453.6|11450.8|30
1654177710000|2022-06-02 13:48:30|11460.4|11457.6|11462.6|11459.8|11470.1|11467.3|11460.4|11457.6|189
1654177720000|2022-06-02 13:48:40|11462.9|11460.1|11460.6|11457.8|11462.9|11460.1|11458.6|11455.2|19
1654177730000|2022-06-02 13:48:50|11467.6|11464.8|11465.6|11462.8|11469.6|11466.8|11463.4|11460.6|44
1654177740000|2022-06-02 13:49:00|11466.6|11463.8|11469.6|11466.8|11472.6|11469.8|11465.6|11462.8|52
1654177750000|2022-06-02 13:49:10|11469.1|11466.3|11468.6|11465.8|11472.6|11469.8|11464.6|11461.7|27
1654177760000|2022-06-02 13:49:20|11469.1|11466.3|11452.1|11449.3|11470.7|11467.8|11451.2|11447.2|215
1654177770000|2022-06-02 13:49:30|11453|11449|11464.6|11461.8|11465|11462.1|11452.3|11448.4|84
1654177780000|2022-06-02 13:49:40|11463.6|11460.8|11469.6|11466.8|11472.6|11469.8|11463.1|11460.3|109
1654177790000|2022-06-02 13:49:50|11471.3|11468.5|11482.8|11480|11486.1|11483.3|11470.1|11467.3|201
1654177800000|2022-06-02 13:50:00|11483.1|11480.3|11488.9|11484.9|11490.8|11488|11482.1|11479.3|243
1654177810000|2022-06-02 13:50:10|11489.3|11486.5|11491.6|11488.8|11494.9|11492|11487.8|11485|163
1654177820000|2022-06-02 13:50:20|11490.8|11488|11492.6|11489.8|11496.3|11493.5|11488.6|11485.4|84
1654177830000|2022-06-02 13:50:30|11489.3|11486.5|11487.6|11484.8|11492.1|11489.3|11487.1|11483.7|174
1654177840000|2022-06-02 13:50:40|11488.6|11485.8|11480.1|11477.3|11490.1|11487.3|11478.1|11474.4|82
1654177850000|2022-06-02 13:50:50|11481.1|11478.3|11466.6|11463.8|11482.1|11479.3|11464.6|11461.7|143
1654177860000|2022-06-02 13:51:00|11466.1|11463.3|11475.6|11472.8|11476.6|11473.8|11465.6|11462.8|137
1654177870000|2022-06-02 13:51:10|11475.1|11472.3|11482.6|11479.8|11485.1|11482.3|11475.1|11472.3|106
1654177880000|2022-06-02 13:51:20|11482.2|11478.2|11479.1|11476.3|11484.2|11478.2|11475.3|11472.4|82
1654177890000|2022-06-02 13:51:30|11481.1|11478.3|11483.6|11480.8|11484.6|11481.8|11481.1|11478.3|78
1654177900000|2022-06-02 13:51:40|11483.1|11480.3|11483.6|11480.8|11485.6|11482.8|11482.6|11479.8|15
1654177910000|2022-06-02 13:51:50|11483.8|11481|11484.1|11481.3|11487.1|11484.3|11481.8|11478.7|58
1654177920000|2022-06-02 13:52:00|11485.1|11482.3|11483.6|11480.8|11485.1|11482.3|11481.8|11478.9|96
1654177930000|2022-06-02 13:52:10|11482.6|11479.8|11480.6|11477.8|11483.9|11480.8|11478.3|11475.5|19
1654177940000|2022-06-02 13:52:20|11482.3|11479.5|11471.6|11468.8|11482.8|11480|11471.6|11468.8|79
1654177950000|2022-06-02 13:52:30|11472.1|11469.3|11478.3|11475.5|11478.3|11475.5|11469.6|11466.8|27
1654177960000|2022-06-02 13:52:40|11478.6|11475.8|11479.1|11476.3|11481.3|11478.5|11478.3|11475.5|44
1654177970000|2022-06-02 13:52:50|11478.6|11475.8|11477.3|11474.5|11480.1|11477.3|11475.1|11472.3|29
1654177980000|2022-06-02 13:53:00|11477.1|11474.3|11487.6|11484.8|11489.8|11487|11477.1|11474.3|111
1654177990000|2022-06-02 13:53:10|11486.8|11484|11485.1|11482.3|11488.2|11485.3|11483.8|11481|25
1654178000000|2022-06-02 13:53:20|11484.8|11482|11486.1|11483.3|11490.7|11487|11484.6|11481.8|55
1654178010000|2022-06-02 13:53:30|11486.3|11483.5|11487.1|11484.3|11490.1|11487.3|11484.6|11481.8|33
1654178020000|2022-06-02 13:53:40|11487.4|11483.4|11487.1|11484.3|11489.6|11486.8|11486.1|11483.3|20
1654178030000|2022-06-02 13:53:50|11486.1|11483.3|11486.2|11482.2|11495.2|11490.8|11486.1|11482.2|77
1654178040000|2022-06-02 13:54:00|11485.8|11483|11493.8|11491|11493.8|11491|11485.1|11481.9|48
1654178050000|2022-06-02 13:54:10|11493.6|11490.8|11501.6|11498.8|11502.4|11499.5|11493.6|11490.8|158
1654178060000|2022-06-02 13:54:20|11501.1|11498.3|11491.1|11488.3|11501.7|11498.8|11490.1|11486.4|56
1654178070000|2022-06-02 13:54:30|11491.3|11488.5|11491.6|11488.8|11496.6|11493.8|11490.6|11487.8|37
1654178080000|2022-06-02 13:54:40|11491.4|11487.4|11491.6|11488.8|11495.1|11492|11488.6|11485.4|24
1654178090000|2022-06-02 13:54:50|11492.4|11488.4|11493.6|11490.8|11495.1|11492.3|11491.6|11488.4|32
1654178100000|2022-06-02 13:55:00|11495.1|11492.3|11491.5|11488.7|11500.7|11497.8|11491|11488.2|93
1654178110000|2022-06-02 13:55:10|11491|11488.2|11494.8|11492|11494.8|11492|11489.3|11486.5|65
1654178120000|2022-06-02 13:55:20|11495.3|11492.5|11496.5|11493.7|11499.8|11497|11494.5|11491.7|32
1654178130000|2022-06-02 13:55:30|11497|11494.2|11496.5|11493.7|11497.9|11494.2|11494.5|11491.7|16
1654178140000|2022-06-02 13:55:40|11494.6|11491.8|11494.3|11491.5|11497|11494.2|11493.5|11490.6|49
1654178150000|2022-06-02 13:55:50|11495.3|11492.5|11492|11489.2|11496.5|11493.7|11492|11489.1|26
1654178160000|2022-06-02 13:56:00|11492.5|11489.7|11490.5|11487.7|11492.5|11489.7|11486.3|11482.6|130
1654178170000|2022-06-02 13:56:10|11491|11488.2|11492.5|11489.7|11493.5|11490.7|11488|11484.1|51
1654178180000|2022-06-02 13:56:20|11491.5|11488.7|11490.5|11487.7|11494.5|11491.7|11489|11486.2|24
1654178190000|2022-06-02 13:56:30|11491.5|11488.7|11492.5|11489.7|11493.5|11490.7|11489.5|11486.7|14
1654178200000|2022-06-02 13:56:40|11493|11490.2|11491.5|11488.7|11496.5|11493.7|11491.5|11488.7|41
1654178210000|2022-06-02 13:56:50|11492.6|11488.6|11496.5|11493.7|11500.5|11497.7|11492|11488.6|25
1654178220000|2022-06-02 13:57:00|11497|11494.2|11492.5|11489.7|11499.1|11495.7|11491|11488.2|83
1654178230000|2022-06-02 13:57:10|11493.5|11490.7|11504.5|11501.7|11509.8|11507|11493.5|11490.4|224
1654178240000|2022-06-02 13:57:20|11504|11501.2|11507|11504.2|11508.3|11505.5|11503|11500.1|61
1654178250000|2022-06-02 13:57:30|11507.3|11504.5|11504.5|11501.7|11508.5|11505.7|11502.5|11499.6|57
1654178260000|2022-06-02 13:57:40|11504.8|11502|11505.5|11502.7|11506|11503.2|11503.5|11500.7|24
1654178270000|2022-06-02 13:57:50|11505.3|11502.5|11505.3|11502.5|11505.6|11502.7|11497.5|11494.7|63
1654178280000|2022-06-02 13:58:00|11505.4|11501.4|11503|11500.2|11505.4|11501.7|11497.5|11494.7|57
1654178290000|2022-06-02 13:58:10|11503.3|11500.5|11502.5|11499.7|11504.5|11501.7|11501.8|11498.6|20
1654178300000|2022-06-02 13:58:20|11502.8|11500|11497.3|11494.5|11503.6|11500.7|11494.5|11491.6|18
1654178310000|2022-06-02 13:58:30|11497.5|11494.7|11493.8|11491|11498.5|11495.7|11492|11489.2|88
1654178320000|2022-06-02 13:58:40|11493.5|11490.7|11490|11487.2|11494.8|11492|11489.8|11487|61
1654178330000|2022-06-02 13:58:50|11490.3|11487.5|11497.3|11494.5|11497.9|11494.5|11490.3|11487.5|41
1654178340000|2022-06-02 13:59:00|11497.5|11494.7|11503.8|11501|11503.8|11501|11497|11494.2|46
1654178350000|2022-06-02 13:59:10|11503.5|11500.7|11499|11496.2|11503.5|11500.7|11498|11495.2|34
1654178360000|2022-06-02 13:59:20|11498.3|11495.5|11501.5|11498.7|11502.1|11499.2|11498.3|11495.5|25
1654178370000|2022-06-02 13:59:30|11501.8|11499|11503.6|11499.6|11505.9|11502.7|11501.8|11498.9|27
1654178380000|2022-06-02 13:59:40|11503.9|11499.9|11506.8|11504|11506.9|11504|11503.5|11499.9|93
1654178390000|2022-06-02 13:59:50|11507.9|11503.9|11504.6|11500.6|11509.6|11503.9|11504.5|11498.4|55
1654178400000|2022-06-02 14:00:00|11503.5|11500.7|11504.8|11502|11506.9|11503.7|11497.3|11493.1|67
1654178410000|2022-06-02 14:00:10|11504|11501.2|11503.5|11500.7|11507|11504.2|11502.5|11498.6|72
1654178420000|2022-06-02 14:00:20|11504|11501.2|11500.3|11497.5|11505.5|11502.7|11499.8|11497|38
1654178430000|2022-06-02 14:00:30|11500.5|11497.7|11497.8|11495|11504.5|11501.7|11497.5|11494.4|35
1654178440000|2022-06-02 14:00:40|11498|11495.2|11501.8|11499|11502.5|11499.7|11497.5|11494.7|36
1654178450000|2022-06-02 14:00:50|11502.5|11499.7|11506.5|11503.7|11507|11504.2|11501.8|11499|45
1654178460000|2022-06-02 14:01:00|11507.5|11504.7|11511|11508.2|11516|11513.2|11507.5|11504.7|375
1654178470000|2022-06-02 14:01:10|11510.5|11507.7|11507|11504.2|11512.1|11509.2|11507|11504.1|78
1654178480000|2022-06-02 14:01:20|11507.3|11504.5|11509.5|11506.7|11510|11507.2|11505|11502.2|594
1654178490000|2022-06-02 14:01:30|11510.7|11507.9|11514|11511.2|11519.5|11516.7|11510.7|11507.9|310
1654178500000|2022-06-02 14:01:40|11513.5|11510.7|11512|11509.2|11515.3|11512.5|11510.8|11508|41
1654178510000|2022-06-02 14:01:50|11513.5|11510.7|11511|11508.2|11516|11513.2|11508.5|11505.7|47
1654178520000|2022-06-02 14:02:00|11510.5|11507.7|11510|11507.2|11513.3|11510.2|11506.5|11503.7|194
1654178530000|2022-06-02 14:02:10|11510.5|11507.7|11500|11497.2|11512.3|11509.5|11498.5|11495.7|73
1654178540000|2022-06-02 14:02:20|11500.3|11497.5|11500.5|11497.7|11502.5|11499.7|11500.3|11497.5|43
1654178550000|2022-06-02 14:02:30|11500.3|11497.5|11498.3|11495.5|11501.8|11499|11497.3|11494.5|75
1654178560000|2022-06-02 14:02:40|11498|11495.2|11493.5|11490.7|11499.5|11496.7|11492.5|11489.7|87
1654178570000|2022-06-02 14:02:50|11493|11490.2|11491|11488.2|11493.4|11490.2|11489.3|11486.5|68
1654178580000|2022-06-02 14:03:00|11491.3|11488.5|11495.7|11492.9|11501.5|11498.7|11491|11488.2|91
1654178590000|2022-06-02 14:03:10|11495.5|11492.7|11493.3|11490.5|11496.9|11493.7|11491.5|11488.7|42
1654178600000|2022-06-02 14:03:20|11493|11490.2|11487.5|11484.7|11493|11490.2|11482.5|11479.7|360
1654178610000|2022-06-02 14:03:30|11487.7|11484.9|11488.5|11485.7|11491.8|11488.7|11486.2|11482.8|108
1654178620000|2022-06-02 14:03:40|11488.2|11485.4|11483|11480.2|11489|11486.2|11480.5|11477.7|131
1654178630000|2022-06-02 14:03:50|11483.5|11480.7|11486.5|11483.7|11486.5|11483.7|11482|11479.2|55
1654178640000|2022-06-02 14:04:00|11487|11484.2|11492.5|11489.7|11496.5|11493.7|11487|11484.2|115
1654178650000|2022-06-02 14:04:10|11492|11489.2|11489|11486.2|11493.5|11490.7|11487.7|11484.9|108
1654178660000|2022-06-02 14:04:20|11488.7|11485.9|11487.7|11484.9|11490|11487.2|11486|11483.2|19
1654178670000|2022-06-02 14:04:30|11487.5|11484.7|11487.5|11484.7|11489.2|11486.4|11484.1|11480.1|71
1654178680000|2022-06-02 14:04:40|11483.2|11480.4|11487.7|11484.9|11488.1|11484.9|11483.2|11480.4|94
1654178690000|2022-06-02 14:04:50|11488.6|11484.6|11490.5|11487.7|11491|11488.2|11488.2|11484.6|29
1654178700000|2022-06-02 14:05:00|11489.5|11486.7|11484.7|11481.9|11489.7|11486.9|11484.7|11481.9|93
1654178710000|2022-06-02 14:05:10|11485|11482.2|11481|11478.2|11486.2|11483.4|11477|11474.2|91
1654178720000|2022-06-02 14:05:20|11481.5|11478.7|11486|11483.2|11488|11485.2|11481.5|11478.7|77
1654178730000|2022-06-02 14:05:30|11485.5|11482.7|11480.7|11477.9|11487.2|11484.4|11480.2|11477.4|39
1654178740000|2022-06-02 14:05:40|11481|11478.2|11486.2|11483.4|11487.5|11484.7|11479.7|11476.9|47
1654178750000|2022-06-02 14:05:50|11486|11483.2|11495.7|11492.9|11496|11493.2|11483.5|11480.7|58
1654178760000|2022-06-02 14:06:00|11495|11492.2|11502.5|11499.7|11502.7|11499.9|11492|11488.8|102
1654178770000|2022-06-02 14:06:10|11502.2|11499.4|11500|11497.2|11503.5|11500.7|11495|11492.2|64
1654178780000|2022-06-02 14:06:20|11499.7|11496.9|11498.2|11495.4|11499.7|11496.9|11494|11491.2|44
1654178790000|2022-06-02 14:06:30|11498|11495.2|11506.5|11503.7|11511|11508.2|11498|11495.2|227
1654178800000|2022-06-02 14:06:40|11506.7|11503.9|11495.5|11492.7|11508.7|11505.9|11494.5|11491.7|45
1654178810000|2022-06-02 14:06:50|11495|11492.2|11491|11488.2|11497.5|11494.7|11490.5|11487.7|43
1654178820000|2022-06-02 14:07:00|11490.5|11487.7|11497.5|11494.7|11498.7|11495.9|11490.5|11487.3|33
1654178830000|2022-06-02 14:07:10|11498.3|11494.3|11502.5|11499.7|11502.5|11499.7|11497.5|11494.3|32
1654178840000|2022-06-02 14:07:20|11502.2|11499.4|11491.5|11488.7|11502.2|11499.4|11489.5|11486.7|84
1654178850000|2022-06-02 14:07:30|11491.2|11488.4|11489.5|11486.7|11499.5|11496.7|11489|11486.2|58
1654178860000|2022-06-02 14:07:40|11488.5|11485.7|11490.5|11487.7|11493.5|11490.7|11487.5|11484.7|59
1654178870000|2022-06-02 14:07:50|11490|11487.2|11479.7|11476.9|11490|11487.2|11478.5|11475.7|135
1654178880000|2022-06-02 14:08:00|11478.7|11475.9|11478.7|11475.9|11482.7|11479.9|11478|11475.2|76
1654178890000|2022-06-02 14:08:10|11478.5|11475.7|11475|11472.2|11478.5|11475.7|11472.2|11469.4|101
1654178900000|2022-06-02 14:08:20|11473|11470.2|11474|11471.2|11475.1|11472.2|11471.2|11468.4|50
1654178910000|2022-06-02 14:08:30|11476|11473.2|11476|11473.2|11476|11473.2|11471.7|11468.9|43
1654178920000|2022-06-02 14:08:40|11475.5|11472.7|11484.5|11481.7|11485.8|11482.7|11474|11471.2|175
1654178930000|2022-06-02 14:08:50|11484.2|11481.4|11485.5|11482.7|11487|11484.2|11482.5|11479.7|47
1654178940000|2022-06-02 14:09:00|11485|11482.2|11483.7|11480.9|11485|11482.2|11476.5|11473.7|76
1654178950000|2022-06-02 14:09:10|11484|11481.2|11484|11481.2|11487|11484.2|11481|11478.2|29
1654178960000|2022-06-02 14:09:20|11482.2|11479.4|11486|11483.2|11487.2|11484.4|11481|11478.2|17
1654178970000|2022-06-02 14:09:30|11483.7|11480.9|11491.4|11488.6|11492.4|11489.6|11481|11478.2|62
1654178980000|2022-06-02 14:09:40|11491.9|11489.1|11496.4|11493.6|11497.4|11494.6|11491.9|11489.1|32
1654178990000|2022-06-02 14:09:50|11497|11494.2|11497.4|11494.6|11500.4|11497.6|11495.4|11492.6|56
1654179000000|2022-06-02 14:10:00|11497.2|11494.4|11488.7|11485.9|11497.5|11494.6|11483.7|11480.8|65
1654179010000|2022-06-02 14:10:10|11487.4|11484.6|11476.7|11473.9|11488.5|11485.6|11474.7|11471|67
1654179020000|2022-06-02 14:10:20|11476.8|11472.8|11485.9|11483.1|11487.9|11485.1|11475.9|11472.8|54
1654179030000|2022-06-02 14:10:30|11486.4|11483.6|11487.4|11484.6|11487.8|11484.9|11483.4|11479.5|39
1654179040000|2022-06-02 14:10:40|11486.9|11484.1|11487.4|11484.6|11487.9|11485.1|11485.4|11482.6|24
1654179050000|2022-06-02 14:10:50|11487.9|11485.1|11479.9|11477.1|11489.7|11486.9|11479.9|11477.1|60
1654179060000|2022-06-02 14:11:00|11479.7|11476.9|11482.8|11478.8|11484.9|11482.1|11479.4|11476.6|49
1654179070000|2022-06-02 14:11:10|11481.9|11479.1|11483.9|11481.1|11486|11482.4|11475.7|11472.8|56
1654179080000|2022-06-02 14:11:20|11484.4|11481.6|11494.4|11491.6|11494.9|11492.1|11484.4|11481.6|67
1654179090000|2022-06-02 14:11:30|11494.2|11491.4|11491.7|11488.9|11494.3|11491.4|11486.9|11484.1|122
1654179100000|2022-06-02 14:11:40|11492.2|11489.4|11487.9|11485.1|11492.2|11489.4|11486.7|11483.8|18
1654179110000|2022-06-02 14:11:50|11487.7|11484.9|11493.4|11490.6|11496.4|11493.6|11487.7|11484.9|108
1654179120000|2022-06-02 14:12:00|11493.2|11490.4|11490.4|11487.6|11494.4|11491.6|11488.4|11485.6|183
1654179130000|2022-06-02 14:12:10|11490.9|11488.1|11493.9|11491.1|11495.7|11492.9|11488.9|11486.1|26
1654179140000|2022-06-02 14:12:20|11494.9|11492.1|11488.9|11486.1|11494.9|11492.1|11488.9|11485.8|31
1654179150000|2022-06-02 14:12:30|11487.9|11485.1|11481.4|11478.6|11488.7|11485.9|11481.4|11478.6|73
1654179160000|2022-06-02 14:12:40|11481.2|11478.4|11487.4|11484.6|11490.3|11487.1|11479.9|11477.1|100
1654179170000|2022-06-02 14:12:50|11486.9|11484.1|11489.9|11487.1|11489.9|11487.1|11485.4|11482.6|17
1654179180000|2022-06-02 14:13:00|11490.4|11487.6|11490.4|11487.6|11492.5|11489.4|11488.9|11486.1|18
1654179190000|2022-06-02 14:13:10|11489.9|11487.1|11485.7|11482.9|11490.8|11487.9|11484.9|11481.8|19
1654179200000|2022-06-02 14:13:20|11484.9|11482.1|11483.9|11481.1|11486.4|11483.6|11483.9|11480.8|15
1654179210000|2022-06-02 14:13:30|11483.4|11480.6|11486.9|11484.1|11488.9|11486.1|11483.4|11480.6|26
1654179220000|2022-06-02 14:13:40|11487.9|11485.1|11483.9|11481.1|11490.7|11487.9|11483.4|11480.6|44
1654179230000|2022-06-02 14:13:50|11484.7|11481.9|11484.3|11480.3|11487|11484.1|11482.4|11479|17
1654179240000|2022-06-02 14:14:00|11484|11480|11486.7|11483.9|11487|11484.1|11482.9|11480|27
1654179250000|2022-06-02 14:14:10|11485.9|11483.1|11485.9|11483.1|11486.9|11484.1|11483.4|11480.6|18
1654179260000|2022-06-02 14:14:20|11487.4|11484.6|11491.4|11488.6|11491.9|11489.1|11486.7|11483.9|60
1654179270000|2022-06-02 14:14:30|11492.4|11489.6|11486.9|11484.1|11493.4|11490.6|11486.9|11484.1|61
1654179280000|2022-06-02 14:14:40|11487.9|11485.1|11488.7|11485.9|11492.9|11490.1|11487.9|11485.1|24
1654179290000|2022-06-02 14:14:50|11489.7|11486.9|11496.7|11493.9|11499.9|11497.1|11489.7|11486.9|133
1654179300000|2022-06-02 14:15:00|11496.4|11493.6|11500.9|11498.1|11506|11502.6|11496.4|11493.6|102
1654179310000|2022-06-02 14:15:10|11501.4|11498.6|11505.9|11503.1|11505.9|11503.1|11500.9|11498.1|30
1654179320000|2022-06-02 14:15:20|11506.4|11503.6|11508.9|11506.1|11508.9|11506.1|11502.9|11500.1|225
1654179330000|2022-06-02 14:15:30|11508.7|11505.9|11507.4|11504.6|11509.7|11506.9|11505.4|11502.6|52
1654179340000|2022-06-02 14:15:40|11507.7|11504.9|11505.2|11502.4|11507.7|11504.9|11502.2|11499.4|46
1654179350000|2022-06-02 14:15:50|11505.4|11502.6|11500.2|11497.4|11505.9|11503.1|11497.7|11494.9|87
1654179360000|2022-06-02 14:16:00|11499.9|11497.1|11500.2|11497.4|11505.4|11502.6|11499.2|11495.8|19
1654179370000|2022-06-02 14:16:10|11499.7|11496.9|11495.7|11492.9|11499.9|11497.1|11494.9|11492.1|36
1654179380000|2022-06-02 14:16:20|11495.9|11493.1|11499.7|11496.9|11500.2|11497.4|11494.7|11491.9|12
1654179390000|2022-06-02 14:16:30|11499.2|11496.4|11492.9|11490.1|11499.9|11497.1|11492.7|11489.9|83
1654179400000|2022-06-02 14:16:40|11492.2|11489.4|11491.4|11488.6|11493.3|11490.1|11489.7|11486.9|25
1654179410000|2022-06-02 14:16:50|11491.2|11488.4|11488.7|11485.9|11491.4|11488.6|11486.7|11483.9|49
1654179420000|2022-06-02 14:17:00|11488.8|11484.8|11489.4|11486.6|11493.4|11490.6|11487.2|11484.4|88
1654179430000|2022-06-02 14:17:10|11490.7|11487.9|11490.4|11487.6|11494.4|11491.6|11489.7|11486.9|18
1654179440000|2022-06-02 14:17:20|11489.4|11486.6|11491.9|11489.1|11492.9|11490.1|11487.4|11484.6|57
1654179450000|2022-06-02 14:17:30|11490.7|11487.9|11493.9|11491.1|11493.9|11491.1|11487.7|11484.9|11
1654179460000|2022-06-02 14:17:40|11495.4|11492.6|11492.2|11489.4|11495.7|11492.9|11490.4|11487.6|23
1654179470000|2022-06-02 14:17:50|11492.4|11489.6|11490.2|11487.4|11493.2|11490.4|11489.2|11486.3|14
1654179480000|2022-06-02 14:18:00|11489.9|11487.1|11490.7|11487.9|11490.9|11488.1|11485.9|11483.1|49
1654179490000|2022-06-02 14:18:10|11490.2|11487.4|11487.9|11485.1|11490.9|11488.1|11487.9|11485|13
1654179500000|2022-06-02 14:18:20|11488.2|11485.4|11487.2|11484.4|11488.9|11486.1|11484.9|11482.1|75
1654179510000|2022-06-02 14:18:30|11487.4|11484.6|11489.7|11486.9|11490.4|11487.6|11486.9|11484.1|16
1654179520000|2022-06-02 14:18:40|11489.9|11487.1|11487.9|11485.1|11490.2|11487.4|11487.9|11485.1|28
1654179530000|2022-06-02 14:18:50|11488.2|11485.4|11493.9|11491.1|11495.4|11492.6|11488.2|11485.4|48
1654179540000|2022-06-02 14:19:00|11493.7|11490.9|11500.2|11497.4|11501.7|11498.9|11493.7|11490.9|78
1654179550000|2022-06-02 14:19:10|11499.4|11496.6|11490.4|11487.6|11499.7|11496.9|11490.4|11487.6|50
1654179560000|2022-06-02 14:19:20|11490.7|11487.9|11487.7|11484.9|11492.9|11490.1|11487.7|11484.9|86
1654179570000|2022-06-02 14:19:30|11487.4|11484.6|11487.4|11484.6|11487.9|11485.1|11485.2|11482.4|34
1654179580000|2022-06-02 14:19:40|11487.2|11484.4|11485.2|11482.4|11487.2|11484.4|11484.7|11481.9|21
1654179590000|2022-06-02 14:19:50|11484.2|11481.4|11481.7|11478.9|11484.2|11481.4|11480.9|11478.1|79
1654179600000|2022-06-02 14:20:00|11481.4|11478.6|11486.9|11484.1|11487.9|11485.1|11480.9|11478.1|65
1654179610000|2022-06-02 14:20:10|11487.2|11484.4|11487.9|11485.1|11488.9|11486.1|11486.4|11483.6|54
1654179620000|2022-06-02 14:20:20|11489.7|11486.9|11482.7|11479.9|11490.7|11487.9|11482.2|11479.4|40
1654179630000|2022-06-02 14:20:30|11481.4|11478.6|11480.7|11477.9|11481.9|11479.1|11478.2|11475.4|81
1654179640000|2022-06-02 14:20:40|11480.4|11477.6|11481.7|11478.9|11481.7|11478.9|11478.7|11475.9|32
1654179650000|2022-06-02 14:20:50|11481.6|11478.8|11481.9|11479.1|11482.9|11480.1|11480.4|11477.6|58
1654179660000|2022-06-02 14:21:00|11481.4|11478.6|11483.9|11481.1|11493|11490.1|11481.4|11478.6|163
1654179670000|2022-06-02 14:21:10|11483.7|11480.9|11477.9|11475.1|11485.1|11482.3|11477.9|11475.1|67
1654179680000|2022-06-02 14:21:20|11477.7|11474.9|11474.4|11471.6|11478.9|11476.1|11472.4|11469.6|88
1654179690000|2022-06-02 14:21:30|11474.2|11471.4|11476.9|11474.1|11477.1|11474.3|11472.4|11469.6|41
1654179700000|2022-06-02 14:21:40|11476.4|11473.6|11471.1|11468.3|11476.4|11473.6|11465.4|11462.6|151
1654179710000|2022-06-02 14:21:50|11470.6|11467.8|11476.1|11473.3|11476.9|11474.1|11470.4|11467.6|35
1654179720000|2022-06-02 14:22:00|11475.6|11472.8|11476.4|11473.6|11481.9|11479.1|11474.4|11471.6|72
1654179730000|2022-06-02 14:22:10|11476.6|11473.8|11467.1|11464.3|11476.9|11474.1|11466.9|11464.1|49
1654179740000|2022-06-02 14:22:20|11467.6|11464.8|11467.4|11464.6|11469.9|11467.1|11464.9|11462.1|88
1654179750000|2022-06-02 14:22:30|11468.1|11465.3|11468.4|11465.6|11472.1|11469.3|11465.9|11462.7|62
1654179760000|2022-06-02 14:22:40|11464.9|11462.1|11464.9|11462.1|11468.1|11465.3|11463.6|11458.5|86
1654179770000|2022-06-02 14:22:50|11464.4|11461.6|11459.1|11456.3|11464.6|11461.8|11458.6|11455.7|109
1654179780000|2022-06-02 14:23:00|11458.9|11456.1|11459.9|11457.1|11463.1|11460.3|11458.1|11454.7|118
1654179790000|2022-06-02 14:23:10|11460.4|11457.6|11459.9|11457.1|11464|11459.6|11459.4|11456|51
1654179800000|2022-06-02 14:23:20|11460.1|11457.3|11458.9|11456.1|11460.4|11457.6|11458.1|11455.3|23
1654179810000|2022-06-02 14:23:30|11459.4|11456.6|11454.6|11451.8|11461.9|11459.1|11453.9|11450|101
1654179820000|2022-06-02 14:23:40|11454.9|11452.1|11461.6|11458.8|11461.6|11458.8|11454.1|11451.3|65
1654179830000|2022-06-02 14:23:50|11460.6|11457.8|11456.1|11453.3|11460.9|11458.1|11450.9|11448.1|92
1654179840000|2022-06-02 14:24:00|11455.4|11452.6|11458.1|11455.3|11459.4|11456.6|11454.1|11451.3|108
1654179850000|2022-06-02 14:24:10|11457.9|11455.1|11457.1|11454.3|11458.2|11455.3|11453.4|11450.6|73
1654179860000|2022-06-02 14:24:20|11457.4|11454.6|11458.4|11455.6|11459.1|11456.3|11456.6|11453.8|21
1654179870000|2022-06-02 14:24:30|11458.9|11456.1|11453.4|11450.6|11459.4|11456.6|11453.4|11450.2|23
1654179880000|2022-06-02 14:24:40|11453.6|11450.8|11458.4|11455.6|11458.4|11455.6|11448.9|11446.1|183
1654179890000|2022-06-02 14:24:50|11458.1|11455.3|11454.4|11451.6|11458.5|11455.6|11454.4|11451.6|26
1654179900000|2022-06-02 14:25:00|11454.1|11451.3|11446.4|11443.6|11455.6|11452.8|11440.9|11438.1|161
1654179910000|2022-06-02 14:25:10|11445.6|11442.8|11442.1|11439.3|11445.9|11443.1|11441.1|11438.3|44
1654179920000|2022-06-02 14:25:20|11442.4|11439.6|11446.4|11443.6|11448.1|11445.3|11441.1|11438.3|163
1654179930000|2022-06-02 14:25:30|11445.9|11443.1|11445.9|11443.1|11447.6|11444.8|11443.1|11440.3|62
1654179940000|2022-06-02 14:25:40|11446.4|11443.6|11456.4|11453.6|11458.5|11455.1|11445.1|11442.3|225
1654179950000|2022-06-02 14:25:50|11457.2|11453.2|11459.4|11456.6|11460.4|11457.6|11456.4|11453.2|41
1654179960000|2022-06-02 14:26:00|11459.9|11457.1|11472.9|11470.1|11473.5|11470.6|11459.4|11456.6|89
1654179970000|2022-06-02 14:26:10|11473.7|11469.7|11481.9|11479.1|11481.9|11479.1|11473.4|11469.7|62
1654179980000|2022-06-02 14:26:20|11481.4|11478.6|11484.9|11482.1|11485.9|11483.1|11477.4|11474.6|84
1654179990000|2022-06-02 14:26:30|11484.6|11481.8|11485.1|11482.3|11487.2|11484.1|11478.9|11476.1|82
1654180000000|2022-06-02 14:26:40|11484.9|11482.1|11483.9|11481.1|11487.4|11484.6|11482.4|11479.6|74
1654180010000|2022-06-02 14:26:50|11484.1|11481.3|11482.9|11480.1|11487.1|11484.3|11482.9|11480.1|99
1654180020000|2022-06-02 14:27:00|11482.4|11479.6|11484.9|11482.1|11485.4|11482.6|11479.9|11477.1|33
1654180030000|2022-06-02 14:27:10|11484.4|11481.6|11484.4|11481.6|11486.4|11483.6|11483.9|11481.1|34
1654180040000|2022-06-02 14:27:20|11484.9|11482.1|11478.9|11476.1|11486.4|11483.6|11478.9|11476.1|39
1654180050000|2022-06-02 14:27:30|11478.4|11475.6|11473.8|11471|11478.4|11475.6|11473.8|11471|52
1654180060000|2022-06-02 14:27:40|11474.1|11471.3|11468.8|11466|11474.3|11471.5|11468.6|11465.8|50
1654180070000|2022-06-02 14:27:50|11470.1|11467.3|11467.8|11465|11473.4|11470.6|11467.8|11465|64
1654180080000|2022-06-02 14:28:00|11470.9|11462.9|11460.4|11457.6|11470.9|11466.6|11460.1|11457.3|72
1654180090000|2022-06-02 14:28:10|11460.8|11458|11464.1|11461.3|11465.1|11462.3|11458.8|11456|53
1654180100000|2022-06-02 14:28:20|11465.1|11462.3|11466.6|11463.8|11471.1|11468.3|11464.4|11461.2|55
1654180110000|2022-06-02 14:28:30|11466.3|11463.5|11463.1|11460.3|11466.3|11463.5|11461.3|11458.2|46
1654180120000|2022-06-02 14:28:40|11463.6|11460.8|11463.8|11461|11466.3|11463.5|11462.8|11460|17
1654180130000|2022-06-02 14:28:50|11464.3|11461.5|11463.3|11460.5|11465.3|11462.5|11460.1|11457.3|27
1654180140000|2022-06-02 14:29:00|11464.3|11461.5|11469.7|11465.7|11472.1|11469.3|11464.3|11461.5|114
1654180150000|2022-06-02 14:29:10|11468.8|11466|11471.7|11467.7|11471.9|11468|11467.9|11462.7|32
1654180160000|2022-06-02 14:29:20|11470.3|11467.5|11477.7|11473.7|11479.4|11475|11468.6|11465.7|60
1654180170000|2022-06-02 14:29:30|11478.9|11474.9|11477.1|11474.3|11479.9|11475.9|11477.1|11474.3|23
1654180180000|2022-06-02 14:29:40|11476.8|11474|11470.7|11466.7|11476.9|11474|11470.3|11466.7|59
1654180190000|2022-06-02 14:29:50|11470.4|11466.4|11473.4|11469.4|11475.1|11472.3|11470.2|11466.2|34
1654180200000|2022-06-02 14:30:00|11472.3|11469.5|11471.1|11468.3|11475.7|11472.3|11471.1|11467.7|34
1654180210000|2022-06-02 14:30:10|11471.9|11467.9|11457.6|11454.8|11471.9|11468.3|11456.6|11453.4|88
1654180220000|2022-06-02 14:30:20|11457.3|11454.5|11455.3|11452.5|11457.3|11454.5|11451.6|11448.8|74
1654180230000|2022-06-02 14:30:30|11455.6|11452.8|11450.8|11448|11457.8|11455|11450.8|11448|54
1654180240000|2022-06-02 14:30:40|11450.3|11447.5|11448.3|11445.5|11451.4|11448.5|11443.8|11441|75
1654180250000|2022-06-02 14:30:50|11448.6|11445.8|11439.1|11436.3|11450.3|11447.5|11439.1|11436.3|172
1654180260000|2022-06-02 14:31:00|11440.8|11438|11441.8|11439|11444.9|11442|11438.8|11436|118
1654180270000|2022-06-02 14:31:10|11441.6|11438.8|11441.8|11439|11446.2|11443|11439.6|11436.7|39
1654180280000|2022-06-02 14:31:20|11442.8|11440|11441.8|11439|11443.8|11441|11435.8|11433|81
1654180290000|2022-06-02 14:31:30|11442.6|11439.8|11437.8|11435|11442.8|11440|11434.8|11432|66
1654180300000|2022-06-02 14:31:40|11437.3|11434.5|11423.3|11420.5|11437.3|11434.5|11422.1|11419.3|272
1654180310000|2022-06-02 14:31:50|11424.1|11421.3|11426.6|11423.8|11429.3|11426.5|11424.1|11421.3|100
1654180320000|2022-06-02 14:32:00|11426.8|11424|11429.8|11427|11433.1|11430.3|11426.8|11424|88
1654180330000|2022-06-02 14:32:10|11429.3|11426.5|11415.3|11412.5|11429.9|11427|11415.3|11412.5|170
1654180340000|2022-06-02 14:32:20|11415.1|11412.3|11422.3|11419.5|11422.3|11419.5|11413.1|11410.3|246
1654180350000|2022-06-02 14:32:30|11422.8|11420|11422.8|11420|11427.2|11424.3|11419.8|11417|217
1654180360000|2022-06-02 14:32:40|11422.6|11419.8|11421.6|11418.8|11423.7|11420.8|11420.1|11417.3|45
1654180370000|2022-06-02 14:32:50|11420.3|11417.5|11416.3|11413.5|11420.8|11418|11416.3|11413.5|43
1654180380000|2022-06-02 14:33:00|11416.8|11414|11414.1|11411.3|11421.8|11419|11413.3|11410.5|90
1654180390000|2022-06-02 14:33:10|11414.6|11411.8|11417.8|11415|11418.1|11415.3|11413.1|11409.7|33
1654180400000|2022-06-02 14:33:20|11418.1|11415.3|11429.6|11426.8|11430.1|11427.3|11416.8|11414|85
1654180410000|2022-06-02 14:33:30|11428.8|11426|11427.8|11425|11432.1|11429.3|11427.8|11425|31
1654180420000|2022-06-02 14:33:40|11428.3|11425.5|11426.8|11424|11429.6|11426.8|11425.6|11422.7|20
1654180430000|2022-06-02 14:33:50|11428.3|11425.5|11427.6|11424.8|11428.3|11425.5|11423.1|11420.2|32
1654180440000|2022-06-02 14:34:00|11428.6|11425.8|11432.6|11429.8|11432.6|11429.8|11427.8|11424.7|48
1654180450000|2022-06-02 14:34:10|11433.6|11430.8|11431.3|11428.5|11433.7|11430.8|11431.1|11428.3|45
1654180460000|2022-06-02 14:34:20|11431.8|11429|11430.8|11428|11431.8|11429|11430.1|11427.3|17
1654180470000|2022-06-02 14:34:30|11430.3|11427.5|11432.6|11429.8|11432.8|11430|11430.1|11427.3|37
1654180480000|2022-06-02 14:34:40|11432.1|11429.3|11425.3|11422.5|11432.3|11429.5|11423.1|11420.3|60
1654180490000|2022-06-02 14:34:50|11425.8|11423|11428.8|11426|11429.1|11426.3|11424.3|11421.5|20
1654180500000|2022-06-02 14:35:00|11429.3|11426.5|11429.6|11426.8|11430.8|11428|11425.8|11423|43
1654180510000|2022-06-02 14:35:10|11428.3|11425.5|11438.8|11436|11439.3|11436.5|11427.1|11424.3|54
1654180520000|2022-06-02 14:35:20|11438.1|11435.3|11454.3|11451.5|11457.9|11452|11437.6|11434.8|218
1654180530000|2022-06-02 14:35:30|11455.2|11451.2|11456.3|11453.5|11460.4|11457.5|11453.3|11450.5|66
1654180540000|2022-06-02 14:35:40|11455.8|11453|11446.8|11444|11455.8|11453|11445.3|11442.5|97
1654180550000|2022-06-02 14:35:50|11445.8|11443|11440.8|11438|11445.8|11443|11437.8|11434.9|67
1654180560000|2022-06-02 14:36:00|11441.1|11438.3|11444.8|11442|11445.3|11442.5|11439.3|11436.5|35
1654180570000|2022-06-02 14:36:10|11444.3|11441.5|11436.8|11434|11444.3|11441.5|11435.6|11432.8|46
1654180580000|2022-06-02 14:36:20|11436.3|11433.5|11438.1|11435.3|11438.8|11436|11435.3|11432.2|32
1654180590000|2022-06-02 14:36:30|11437.8|11435|11434.8|11432|11440.8|11438|11433.3|11430.5|61
1654180600000|2022-06-02 14:36:40|11434.3|11431.5|11438.1|11435.3|11440.3|11437.5|11431.6|11428.8|70
1654180610000|2022-06-02 14:36:50|11437.8|11435|11444.3|11441.5|11446.8|11444|11437.8|11435|67
1654180620000|2022-06-02 14:37:00|11443.3|11440.5|11442.3|11439.5|11445.3|11442.5|11441.3|11438.2|45
1654180630000|2022-06-02 14:37:10|11442.8|11440|11439.3|11436.5|11444.3|11441.5|11437.8|11435|43
1654180640000|2022-06-02 14:37:20|11438.1|11435.3|11440.8|11438|11442.3|11439.5|11437.8|11435|29
1654180650000|2022-06-02 14:37:30|11442.1|11439.3|11441.9|11437.9|11442.8|11440|11437.3|11434.5|45
1654180660000|2022-06-02 14:37:40|11441.4|11437.4|11442.8|11440|11448.6|11445.8|11440.6|11437.4|72
1654180670000|2022-06-02 14:37:50|11442.6|11439.8|11446.8|11444|11449.8|11447|11441.3|11438.5|53
1654180680000|2022-06-02 14:38:00|11447.7|11443.7|11445.6|11442.8|11448.8|11446|11443.8|11441|49
1654180690000|2022-06-02 14:38:10|11445.8|11443|11444.8|11442|11446.3|11443.5|11441.8|11439|28
1654180700000|2022-06-02 14:38:20|11445.7|11441.7|11444.6|11441.8|11445.8|11443|11442.8|11440|12
1654180710000|2022-06-02 14:38:30|11444.5|11441.7|11437.8|11435|11444.5|11441.7|11437.5|11434.7|50
1654180720000|2022-06-02 14:38:40|11438.6|11434.6|11433.8|11431|11438.8|11436|11431.3|11428.5|30
1654180730000|2022-06-02 14:38:50|11434|11431.2|11435.8|11433|11439.8|11437|11434|11431.2|44
1654180740000|2022-06-02 14:39:00|11435.3|11432.5|11440.8|11438|11440.8|11438|11435.1|11432.3|43
1654180750000|2022-06-02 14:39:10|11440.9|11436.9|11433.8|11431|11440.9|11437.3|11433.3|11430.5|21
1654180760000|2022-06-02 14:39:20|11433.3|11430.5|11430.3|11427.5|11433.3|11430.5|11430.3|11427.5|18
1654180770000|2022-06-02 14:39:30|11431.5|11428.7|11434.3|11431.5|11434.3|11431.5|11430.3|11427.5|19
1654180780000|2022-06-02 14:39:40|11432.3|11429.5|11431.8|11429|11432.8|11430|11428.3|11425.5|28
1654180790000|2022-06-02 14:39:50|11430|11427.2|11422.8|11420|11430.8|11428|11420.6|11417.8|105
1654180800000|2022-06-02 14:40:00|11422.3|11419.5|11419.3|11416.5|11423.8|11421|11419.3|11416.5|54
1654180810000|2022-06-02 14:40:10|11419.6|11416.8|11421.2|11417.2|11422.3|11419.5|11418.8|11416|41
1654180820000|2022-06-02 14:40:20|11420.3|11417.5|11416.6|11413.8|11420.6|11417.5|11416.3|11413.5|26
1654180830000|2022-06-02 14:40:30|11416.3|11413.5|11412.8|11410|11416.3|11413.5|11412.8|11410|124
1654180840000|2022-06-02 14:40:40|11413.1|11410.3|11413.6|11410.8|11414.1|11411.3|11406.3|11403.5|165
1654180850000|2022-06-02 14:40:50|11414.1|11411.3|11416.6|11413.8|11417.3|11414.5|11413.6|11410.8|44
1654180860000|2022-06-02 14:41:00|11416.3|11413.5|11403.3|11400.5|11416.3|11413.5|11401.8|11399|130
1654180870000|2022-06-02 14:41:10|11404|11401.2|11394.3|11391.5|11404|11401.2|11391.8|11389|123
1654180880000|2022-06-02 14:41:20|11393.8|11391|11386.3|11383.5|11396.6|11393.8|11383.6|11380.8|177
1654180890000|2022-06-02 14:41:30|11387.3|11384.5|11387.8|11385|11388.8|11386|11383.3|11380.5|55
1654180900000|2022-06-02 14:41:40|11388.3|11385.5|11392.3|11389.5|11396.3|11393.5|11388.3|11385.5|275
1654180910000|2022-06-02 14:41:50|11392.1|11389.3|11386.8|11384|11392.1|11389.3|11386.3|11383.5|31
1654180920000|2022-06-02 14:42:00|11387.3|11384.5|11381.8|11379|11389.3|11386.5|11380.8|11377.2|132
1654180930000|2022-06-02 14:42:10|11382.1|11379.3|11379.6|11376.8|11383.8|11381|11378.8|11376|126
1654180940000|2022-06-02 14:42:20|11379.3|11376.5|11377.8|11375|11380.8|11378|11375.1|11372.3|81
1654180950000|2022-06-02 14:42:30|11377.1|11374.3|11359.3|11356.5|11377.8|11375|11357.1|11354.3|268
1654180960000|2022-06-02 14:42:40|11359.6|11356.8|11368.8|11366|11370.6|11367.8|11358.8|11356|357
1654180970000|2022-06-02 14:42:50|11368.3|11365.5|11369.8|11367|11372.8|11370|11367.3|11364.5|140
1654180980000|2022-06-02 14:43:00|11370.5|11367.7|11375.8|11373|11376.1|11373.3|11369.3|11366.5|149
1654180990000|2022-06-02 14:43:10|11376.1|11373.3|11381.3|11378.5|11382.6|11379.8|11374.8|11372|129
1654181000000|2022-06-02 14:43:20|11381.6|11378.8|11378.6|11375.8|11381.8|11379|11377.8|11375|68
1654181010000|2022-06-02 14:43:30|11378.8|11376|11379.8|11377|11379.8|11377|11376.8|11374|23
1654181020000|2022-06-02 14:43:40|11380.3|11377.5|11377.8|11375|11382.8|11380|11376.8|11374|61
1654181030000|2022-06-02 14:43:50|11378.8|11376|11377.8|11375|11382.3|11379.5|11377.8|11375|56
1654181040000|2022-06-02 14:44:00|11376.8|11374|11363.6|11360.8|11378.3|11375.5|11363.6|11360.8|215
1654181050000|2022-06-02 14:44:10|11363.8|11361|11362.8|11360|11364.3|11361.5|11359.8|11357|133
1654181060000|2022-06-02 14:44:20|11363.1|11360.3|11363.6|11360.8|11364.8|11362|11362.3|11359.5|82
1654181070000|2022-06-02 14:44:30|11363.9|11359.9|11354.8|11352|11363.9|11360|11351.1|11348.3|128
1654181080000|2022-06-02 14:44:40|11355.3|11352.5|11362.8|11360|11362.8|11360|11350.1|11347.3|112
1654181090000|2022-06-02 14:44:50|11362.6|11359.8|11362.6|11359.8|11363.6|11360.8|11358.1|11354.9|161
1654181100000|2022-06-02 14:45:00|11363.3|11360.5|11368.8|11366|11368.8|11366|11360.6|11357.8|285
1654181110000|2022-06-02 14:45:10|11369.3|11366.5|11376.1|11372.1|11377.8|11375|11369.3|11366.5|204
1654181120000|2022-06-02 14:45:20|11375.5|11372.7|11375.5|11372.7|11375.9|11373|11367.3|11364.5|78
1654181130000|2022-06-02 14:45:30|11376|11373.2|11378|11375.2|11381.8|11379|11376|11373.2|39
1654181140000|2022-06-02 14:45:40|11378.3|11375.5|11372.8|11370|11378.3|11375.5|11372.5|11369.7|57
1654181150000|2022-06-02 14:45:50|11373|11370.2|11374.8|11372|11378.8|11376|11372.3|11369.5|21
1654181160000|2022-06-02 14:46:00|11374.3|11371.5|11371|11368.2|11374.3|11371.5|11369.8|11367|41
1654181170000|2022-06-02 14:46:10|11368.5|11365.7|11371.8|11369|11371.9|11369|11365.8|11362.9|35
1654181180000|2022-06-02 14:46:20|11372.8|11370|11379.8|11377|11380.3|11377.5|11372.8|11369.9|37
1654181190000|2022-06-02 14:46:30|11378.8|11376|11379.8|11377|11381.1|11378.2|11377.8|11375|39
1654181200000|2022-06-02 14:46:40|11380.3|11377.5|11378.8|11376|11381.8|11379|11378.5|11375.7|32
1654181210000|2022-06-02 14:46:50|11378.3|11375.5|11380.3|11377.5|11381.3|11378.5|11377.8|11375|48
1654181220000|2022-06-02 14:47:00|11380.8|11378|11379.3|11376.5|11384.3|11381.5|11377.3|11374.5|61
1654181230000|2022-06-02 14:47:10|11380.3|11377.5|11375.8|11373|11380.9|11377.7|11375.8|11373|44
1654181240000|2022-06-02 14:47:20|11375.3|11372.5|11376.8|11374|11378.3|11375.5|11372|11369.2|52
1654181250000|2022-06-02 14:47:30|11375.3|11372.5|11372.3|11369.5|11375.3|11372.5|11367.8|11365|115
1654181260000|2022-06-02 14:47:40|11372.5|11369.7|11370|11367.2|11372.8|11370|11367.5|11364.7|42
1654181270000|2022-06-02 14:47:50|11370.3|11367.5|11365.3|11362.5|11370.5|11367.7|11363.5|11359.9|25
1654181280000|2022-06-02 14:48:00|11365.6|11361.6|11361.3|11358.5|11365.6|11362.5|11358.5|11355.7|50
1654181290000|2022-06-02 14:48:10|11362|11359.2|11370.3|11367.5|11371.4|11368.5|11362|11359.2|114
1654181300000|2022-06-02 14:48:20|11369.3|11366.5|11371.8|11369|11373.3|11370.5|11369.3|11366.5|41
1654181310000|2022-06-02 14:48:30|11372|11369.2|11379|11376.2|11380|11377.2|11372|11369.2|59
1654181320000|2022-06-02 14:48:40|11379.3|11376.5|11383.8|11381|11384.3|11381.5|11376.8|11374|74
1654181330000|2022-06-02 14:48:50|11383.5|11380.7|11385|11382.2|11385.8|11383|11382.3|11379.5|30
1654181340000|2022-06-02 14:49:00|11385.3|11382.5|11393.8|11391|11397.3|11394.5|11385.3|11382.5|115
1654181350000|2022-06-02 14:49:10|11393|11390.2|11386.8|11384|11393.8|11391|11385.8|11382.6|47
1654181360000|2022-06-02 14:49:20|11386.5|11383.7|11385.8|11383|11387.3|11384.5|11385|11382.1|44
1654181370000|2022-06-02 14:49:30|11385|11382.2|11382.8|11380|11386|11383.2|11380|11377.2|31
1654181380000|2022-06-02 14:49:40|11383.1|11379.1|11386.8|11384|11387.1|11384.2|11382.8|11378.9|29
1654181390000|2022-06-02 14:49:50|11386.5|11383.7|11384.8|11382|11386.8|11384|11384.8|11382|14
1654181400000|2022-06-02 14:50:00|11383.8|11381|11378.8|11376|11384.8|11382|11376|11373.2|118
1654181410000|2022-06-02 14:50:10|11378.5|11375.7|11381.8|11379|11381.8|11379|11376.8|11373.6|24
1654181420000|2022-06-02 14:50:20|11382.8|11380|11380.2|11377.4|11383.8|11381|11377.8|11375|10
1654181430000|2022-06-02 14:50:30|11380.8|11378|11378|11375.2|11383|11380.2|11378|11375.2|19
1654181440000|2022-06-02 14:50:40|11378.7|11375.9|11370.2|11367.4|11378.8|11375.9|11370.2|11367.4|114
1654181450000|2022-06-02 14:50:50|11370.5|11367.7|11366.7|11363.9|11371.7|11368.9|11366.2|11363.4|43
1654181460000|2022-06-02 14:51:00|11366.2|11363.4|11368|11365.2|11368.2|11365.4|11361|11358.2|65
1654181470000|2022-06-02 14:51:10|11367.7|11364.9|11360.7|11357.9|11368.7|11365.9|11360.7|11357.6|57
1654181480000|2022-06-02 14:51:20|11360.8|11356.8|11354.5|11351.7|11361.2|11358.4|11353.2|11350.4|75
1654181490000|2022-06-02 14:51:30|11355.2|11352.4|11350.2|11347.4|11356.5|11353.7|11349.7|11346.9|104
1654181500000|2022-06-02 14:51:40|11350|11347.2|11331.2|11328.4|11350.2|11347.4|11331|11328.2|309
1654181510000|2022-06-02 14:51:50|11331.5|11328.7|11340.2|11337.4|11341|11338.2|11331.5|11328.3|207
1654181520000|2022-06-02 14:52:00|11340|11337.2|11342.7|11339.9|11343.7|11340.9|11334.2|11331.4|108
1654181530000|2022-06-02 14:52:10|11343.2|11340.4|11346.2|11343.4|11350.6|11347.4|11341.7|11338.9|232
1654181540000|2022-06-02 14:52:20|11347|11344.2|11344|11341.2|11348.2|11345.4|11342.2|11339.4|60
1654181550000|2022-06-02 14:52:30|11343.7|11340.9|11341.2|11338.4|11344.5|11341.7|11339.2|11336.4|60
1654181560000|2022-06-02 14:52:40|11341.5|11338.7|11335|11332.2|11342.7|11339.9|11335|11332.2|60
1654181570000|2022-06-02 14:52:50|11335.2|11332.4|11336.2|11333.4|11337.7|11334.9|11333.7|11330.9|88
1654181580000|2022-06-02 14:53:00|11337.2|11334.4|11331.7|11328.9|11337.7|11334.9|11331|11328.2|210
1654181590000|2022-06-02 14:53:10|11332.7|11329.9|11333|11330.2|11334.8|11331.9|11330.7|11327.9|67
1654181600000|2022-06-02 14:53:20|11333.2|11330.4|11332.2|11329.4|11333.2|11330.4|11330.2|11327.4|212
1654181610000|2022-06-02 14:53:30|11332.5|11329.7|11337.2|11334.4|11339.7|11336.9|11332.5|11329.7|49
1654181620000|2022-06-02 14:53:40|11337.5|11334.7|11339.5|11336.7|11344.2|11341.4|11337.5|11334.7|54
1654181630000|2022-06-02 14:53:50|11339.2|11336.4|11338.2|11335.4|11339.2|11336.4|11337.2|11334.4|17
1654181640000|2022-06-02 14:54:00|11339.2|11336.4|11335.2|11332.4|11339.2|11336.4|11334.7|11331.9|64
1654181650000|2022-06-02 14:54:10|11333.2|11330.4|11335.7|11332.9|11336|11333.2|11332.2|11329.4|67
1654181660000|2022-06-02 14:54:20|11335.2|11332.4|11334.2|11331.4|11336.2|11333.4|11332.7|11329.9|24
1654181670000|2022-06-02 14:54:30|11334.5|11331.7|11349.7|11346.9|11353.2|11350.4|11333.7|11330.9|143
1654181680000|2022-06-02 14:54:40|11350.5|11347.7|11346.7|11343.9|11351.2|11348.4|11346.5|11343.7|41
1654181690000|2022-06-02 14:54:50|11346.5|11343.7|11356.7|11353.9|11356.7|11353.9|11346.5|11343.7|34
1654181700000|2022-06-02 14:55:00|11357.2|11354.4|11351.7|11348.9|11357.7|11354.9|11349.7|11346.6|57
1654181710000|2022-06-02 14:55:10|11351.5|11348.7|11350.7|11347.9|11351.7|11348.9|11346.7|11343.9|29
1654181720000|2022-06-02 14:55:20|11348.5|11345.7|11346.2|11343.4|11348.5|11345.7|11343.5|11340.7|54
1654181730000|2022-06-02 14:55:30|11346.7|11343.9|11344.5|11341.7|11346.7|11343.9|11340.5|11337.7|63
1654181740000|2022-06-02 14:55:40|11344.7|11341.9|11344.7|11341.9|11346|11343.2|11341.2|11338.4|28
1654181750000|2022-06-02 14:55:50|11344.2|11341.4|11344.7|11341.9|11345.2|11342.4|11341|11337.8|50
1654181760000|2022-06-02 14:56:00|11345|11342.2|11345.7|11342.9|11348|11345.2|11344.5|11341.7|40
1654181770000|2022-06-02 14:56:10|11345.2|11342.4|11344.7|11341.9|11348.6|11344.6|11343.2|11340.4|32
1654181780000|2022-06-02 14:56:20|11344.2|11341.4|11352.7|11349.9|11353.7|11350.9|11343.5|11340.7|32
1654181790000|2022-06-02 14:56:30|11353|11350.2|11357|11354.2|11357|11354.2|11351|11348.2|36
1654181800000|2022-06-02 14:56:40|11356.7|11353.9|11353.6|11349.6|11358.2|11355.4|11351.7|11348.9|106
1654181810000|2022-06-02 14:56:50|11352.7|11349.9|11354|11351.2|11354|11351.2|11349.5|11346.1|45
1654181820000|2022-06-02 14:57:00|11354.7|11351.9|11356.2|11353.4|11356.7|11353.9|11351.2|11348.4|41
1654181830000|2022-06-02 14:57:10|11355.7|11352.9|11385.7|11382.9|11400.8|11396.3|11353.7|11350.9|1724
1654181840000|2022-06-02 14:57:20|11385.2|11382.4|11397.2|11394.4|11400.3|11397.4|11384|11381.2|249
1654181850000|2022-06-02 14:57:30|11396.7|11393.9|11367.7|11364.9|11401.7|11398.9|11367.7|11364.9|323
1654181860000|2022-06-02 14:57:40|11368.8|11364.8|11379.3|11375.3|11379.3|11376.2|11363.7|11359.8|90
1654181870000|2022-06-02 14:57:50|11378.8|11374.8|11385.2|11382.4|11386.1|11382.4|11376.7|11373.3|37
1654181880000|2022-06-02 14:58:00|11384.7|11381.9|11361.6|11357.6|11385.1|11381.9|11361.6|11357.3|134
1654181890000|2022-06-02 14:58:10|11362.3|11358.3|11357.2|11354.4|11366.8|11360.1|11356.5|11353.3|55
1654181900000|2022-06-02 14:58:20|11357.5|11354.7|11363.5|11360.7|11365.6|11361.9|11349|11346.2|78
1654181910000|2022-06-02 14:58:30|11362.3|11358.3|11362.6|11358.6|11365.5|11362.7|11359.2|11354.6|63
1654181920000|2022-06-02 14:58:40|11362.2|11359.4|11362.3|11358.3|11364.3|11360.3|11361.2|11355.8|25
1654181930000|2022-06-02 14:58:50|11362.6|11358.6|11356.5|11353.7|11363.1|11359.1|11354|11351.1|73
1654181940000|2022-06-02 14:59:00|11356.6|11352.6|11355.5|11352.7|11361.8|11355.9|11354.7|11351.6|42
1654181950000|2022-06-02 14:59:10|11355.7|11352.9|11361.6|11357.6|11363.3|11358.7|11355.7|11350.8|234
1654181960000|2022-06-02 14:59:20|11363.8|11355.8|11366.3|11358.3|11369.8|11364.1|11363.8|11355.8|82
1654181970000|2022-06-02 14:59:30|11367.1|11359.1|11361.3|11357.3|11367.1|11359.1|11359.7|11353.8|20
1654181980000|2022-06-02 14:59:40|11361.8|11357.8|11355.7|11352.9|11365.1|11360.4|11355.7|11351.8|41
1654181990000|2022-06-02 14:59:50|11359.6|11351.6|11363.8|11355.8|11364.1|11356.1|11359.3|11351.3|28
1654182000000|2022-06-02 15:00:00|11363.6|11355.6|11416.1|11412.1|11428.5|11420.5|11363.1|11355.1|671
1654182010000|2022-06-02 15:00:10|11415|11412.2|11426.8|11422.8|11432.8|11427.9|11414.5|11408.3|451
1654182020000|2022-06-02 15:00:20|11426.4|11423.6|11451.5|11447.5|11457.3|11453.6|11426.4|11422.8|382
1654182030000|2022-06-02 15:00:30|11453.3|11445.3|11442.8|11438.8|11454|11448.8|11436.5|11429.5|360
1654182040000|2022-06-02 15:00:40|11442.4|11439.6|11420.8|11412.8|11443.3|11439.9|11414.9|11411.5|588
1654182050000|2022-06-02 15:00:50|11418.8|11414.8|11405.8|11401.8|11418.8|11415.4|11402.4|11398.5|326
1654182060000|2022-06-02 15:01:00|11406.3|11402.3|11411.7|11408.9|11414.2|11411.4|11395.7|11392.9|384
1654182070000|2022-06-02 15:01:10|11411.9|11409.1|11410.7|11407.9|11413.4|11410.6|11407.4|11404.6|121
1654182080000|2022-06-02 15:01:20|11410.2|11407.4|11413.9|11411.1|11416|11412.9|11408.2|11405.4|122
1654182090000|2022-06-02 15:01:30|11414.7|11411.9|11419.7|11416.9|11423.2|11420.4|11414.2|11411.4|247
1654182100000|2022-06-02 15:01:40|11419.2|11416.4|11427.7|11424.9|11434.3|11429.6|11417.7|11414.9|314
1654182110000|2022-06-02 15:01:50|11427.2|11424.4|11432.7|11429.9|11432.7|11429.9|11426.2|11423.4|200
1654182120000|2022-06-02 15:02:00|11434.2|11431.4|11428.4|11425.6|11435.2|11432.4|11428.4|11425.6|199
1654182130000|2022-06-02 15:02:10|11427.9|11425.1|11419.2|11416.4|11427.9|11425.1|11418.2|11415.4|111
1654182140000|2022-06-02 15:02:20|11419.7|11416.9|11427.7|11424.9|11429.9|11427.1|11419.7|11416.8|161
1654182150000|2022-06-02 15:02:30|11428.2|11425.4|11424.7|11421.9|11430|11426.9|11422.4|11419.6|84
1654182160000|2022-06-02 15:02:40|11423.2|11420.4|11428.7|11425.9|11431.9|11429.1|11421.9|11419.1|213
1654182170000|2022-06-02 15:02:50|11428.2|11425.4|11424.4|11421.6|11429.2|11426.4|11424.2|11421.4|47
1654182180000|2022-06-02 15:03:00|11425.4|11422.6|11416.9|11414.1|11426.5|11423.4|11411.4|11408|143
1654182190000|2022-06-02 15:03:10|11416.7|11413.9|11423.2|11420.4|11424.3|11421.4|11416.4|11413.6|148
1654182200000|2022-06-02 15:03:20|11422.7|11419.9|11419.7|11416.9|11424.2|11421.4|11419.4|11416.6|40
1654182210000|2022-06-02 15:03:30|11419.9|11417.1|11425|11421|11430.2|11427.4|11419.4|11416.6|128
1654182220000|2022-06-02 15:03:40|11424.2|11421.4|11420.2|11417.4|11426.2|11423.4|11420.2|11417.4|48
1654182230000|2022-06-02 15:03:50|11420.4|11417.6|11420.2|11417.4|11426.8|11423.1|11419.7|11416.9|42
1654182240000|2022-06-02 15:04:00|11421.1|11418.3|11421.9|11419.1|11424.4|11421.6|11420.2|11417.4|37
1654182250000|2022-06-02 15:04:10|11421.4|11418.6|11419.9|11417.1|11421.6|11418.8|11417.4|11414.6|64
1654182260000|2022-06-02 15:04:20|11419.7|11416.9|11416.7|11413.9|11420.2|11417.4|11416.4|11413.6|74
1654182270000|2022-06-02 15:04:30|11415.4|11412.6|11414.7|11411.9|11417.2|11414.4|11411.2|11408.4|70
1654182280000|2022-06-02 15:04:40|11414.2|11411.4|11408.2|11405.4|11414.2|11411.4|11405.7|11402.9|146
1654182290000|2022-06-02 15:04:50|11407.7|11404.9|11417.7|11414.9|11417.7|11414.9|11407.2|11404.4|48
1654182300000|2022-06-02 15:05:00|11418.7|11415.9|11424.2|11421.4|11426.4|11423.6|11418.7|11415.9|162
1654182310000|2022-06-02 15:05:10|11423.7|11420.9|11420.9|11418.1|11424.7|11421.9|11420.7|11417.3|32
1654182320000|2022-06-02 15:05:20|11421.2|11418.4|11419.2|11416.4|11421.2|11418.4|11416.2|11413.4|63
1654182330000|2022-06-02 15:05:30|11419.5|11415.5|11417.7|11414.9|11420.2|11417.4|11411.7|11408.9|91
1654182340000|2022-06-02 15:05:40|11417.2|11414.4|11411.9|11409.1|11418.7|11415.9|11411.7|11408.9|51
1654182350000|2022-06-02 15:05:50|11413|11409|11411.9|11409.1|11413.9|11411.1|11411.4|11408.6|27
1654182360000|2022-06-02 15:06:00|11411.2|11408.4|11412.7|11409.9|11413.7|11410.9|11406.7|11403.9|60
1654182370000|2022-06-02 15:06:10|11412.2|11409.4|11421.1|11418.3|11421.1|11418.3|11412.2|11409.4|45
1654182380000|2022-06-02 15:06:20|11419.1|11416.3|11419.9|11417.1|11424.5|11420.9|11417.6|11414.8|35
1654182390000|2022-06-02 15:06:30|11420.1|11417.3|11420.4|11417.6|11422.1|11419.3|11418.1|11415.3|28
1654182400000|2022-06-02 15:06:40|11419.9|11417.1|11424.1|11421.3|11426.4|11423.6|11419.9|11417.1|56
1654182410000|2022-06-02 15:06:50|11423.9|11421.1|11423.1|11420.3|11424.6|11421.8|11421.6|11418.8|37
1654182420000|2022-06-02 15:07:00|11423.4|11420.6|11428.1|11425.3|11433.4|11430.6|11421.4|11418.6|89
1654182430000|2022-06-02 15:07:10|11427.6|11424.8|11430.6|11427.8|11432.1|11429.3|11424.9|11422.1|36
1654182440000|2022-06-02 15:07:20|11429.9|11427.1|11430.1|11427.3|11431.2|11428.3|11427.6|11424.8|29
1654182450000|2022-06-02 15:07:30|11430.6|11427.8|11435.1|11432.3|11435.6|11432.8|11430.6|11427.8|39
1654182460000|2022-06-02 15:07:40|11434.9|11432.1|11433.6|11430.8|11435.6|11432.8|11431.6|11428.8|19
1654182470000|2022-06-02 15:07:50|11433.4|11430.6|11443.1|11440.3|11447.4|11444.6|11428.2|11425|168
1654182480000|2022-06-02 15:08:00|11442.6|11439.8|11447.1|11444.3|11447.9|11445.1|11442.1|11439.3|133
1654182490000|2022-06-02 15:08:10|11446.1|11443.3|11450.4|11447.6|11456.7|11451.3|11445.1|11442.3|101
1654182500000|2022-06-02 15:08:20|11450.6|11447.8|11448.6|11445.8|11450.9|11448.1|11448.1|11445|52
1654182510000|2022-06-02 15:08:30|11449.1|11446.3|11452.6|11449.8|11452.6|11449.8|11448.1|11445.3|45
1654182520000|2022-06-02 15:08:40|11452.9|11450.1|11458.1|11455.3|11458.6|11455.8|11451.6|11448.2|106
1654182530000|2022-06-02 15:08:50|11458.4|11455.6|11468.1|11465.3|11468.4|11465.6|11458.4|11455.6|75
1654182540000|2022-06-02 15:09:00|11468.4|11465.6|11474.4|11471.6|11475.1|11472.3|11468.4|11465.6|111
1654182550000|2022-06-02 15:09:10|11474.6|11471.8|11481.6|11478.8|11483.1|11480.3|11474.4|11471.6|131
1654182560000|2022-06-02 15:09:20|11481.1|11478.3|11483.9|11481.1|11485.1|11482.3|11481.1|11478|69
1654182570000|2022-06-02 15:09:30|11483.4|11480.6|11481.1|11478.3|11486.1|11483.3|11480.1|11477.3|75
1654182580000|2022-06-02 15:09:40|11480.6|11477.8|11482.4|11479.6|11485.1|11482.3|11473.9|11471.1|64
1654182590000|2022-06-02 15:09:50|11482.6|11479.8|11487.1|11484.3|11487.9|11485.1|11482.4|11479|155
1654182600000|2022-06-02 15:10:00|11486.6|11483.8|11480.9|11478.1|11486.6|11483.8|11476.4|11473.5|133
1654182610000|2022-06-02 15:10:10|11480.6|11477.8|11479.4|11476.6|11486.5|11483.3|11479.4|11476.2|68
1654182620000|2022-06-02 15:10:20|11478.9|11476.1|11474.9|11472.1|11479.5|11476.6|11474.9|11472.1|41
1654182630000|2022-06-02 15:10:30|11475.6|11472.8|11477.6|11474.8|11481.9|11479.1|11474.6|11471.2|81
1654182640000|2022-06-02 15:10:40|11476.6|11473.8|11476.1|11473.3|11479.4|11476.6|11476.1|11473.2|24
1654182650000|2022-06-02 15:10:50|11477.2|11473.2|11469.2|11465.2|11477.2|11473.3|11468.1|11465.2|58
1654182660000|2022-06-02 15:11:00|11468.9|11466.1|11479.2|11475.2|11479.2|11476.3|11468.9|11466.1|41
1654182670000|2022-06-02 15:11:10|11478.9|11476.1|11483.9|11481.1|11485.6|11482.8|11478.9|11476.1|52
1654182680000|2022-06-02 15:11:20|11484.6|11481.8|11484.9|11482.1|11486.1|11483.3|11479.6|11476.8|54
1654182690000|2022-06-02 15:11:30|11485.1|11482.3|11493.6|11490.8|11493.6|11490.8|11484.9|11482|196
1654182700000|2022-06-02 15:11:40|11493.4|11490.6|11482.1|11479.3|11495.1|11492.3|11482.1|11478.9|167
1654182710000|2022-06-02 15:11:50|11482.9|11480.1|11483.1|11480.3|11487.8|11485|11479.9|11477.1|48
1654182720000|2022-06-02 15:12:00|11483.5|11479.5|11484.1|11481.3|11486.1|11483.3|11479.6|11476.8|59
1654182730000|2022-06-02 15:12:10|11484.6|11481.8|11485.4|11482.6|11486.6|11483.8|11484.6|11481.8|14
1654182740000|2022-06-02 15:12:20|11486.6|11483.8|11493.1|11490.3|11493.1|11490.3|11486.6|11483.8|40
1654182750000|2022-06-02 15:12:30|11492.4|11489.6|11487.1|11484.3|11495.6|11492.8|11486.3|11483.5|103
1654182760000|2022-06-02 15:12:40|11488.1|11485.3|11491.1|11488.3|11491.2|11488.3|11487.1|11484.3|12
1654182770000|2022-06-02 15:12:50|11490.8|11488|11495.1|11492.3|11495.8|11493|11490.1|11487.2|89
1654182780000|2022-06-02 15:13:00|11495.6|11492.8|11491.1|11488.3|11495.6|11492.8|11489.8|11486.4|99
1654182790000|2022-06-02 15:13:10|11490.3|11487.5|11494.1|11491.3|11494.9|11491.8|11489.6|11486.8|67
1654182800000|2022-06-02 15:13:20|11493.3|11490.5|11493.6|11490.8|11495.1|11492.3|11492.3|11489.4|99
1654182810000|2022-06-02 15:13:30|11493.8|11491|11491.6|11488.8|11493.8|11491|11489.1|11486.3|44
1654182820000|2022-06-02 15:13:40|11491.8|11489|11492.6|11489.8|11498.6|11495.8|11490.3|11487.5|105
1654182830000|2022-06-02 15:13:50|11494.1|11491.3|11491.8|11489|11499.3|11496.5|11491.3|11488.5|74
1654182840000|2022-06-02 15:14:00|11491.1|11488.3|11501.7|11497.7|11504.6|11501.8|11491.1|11488.2|267
1654182850000|2022-06-02 15:14:10|11500.6|11497.8|11499.8|11497|11502.6|11499.8|11499.6|11496.8|169
1654182860000|2022-06-02 15:14:20|11501.1|11498.3|11500.3|11497.5|11503.6|11500.8|11499.3|11496.5|82
1654182870000|2022-06-02 15:14:30|11498.6|11495.8|11494.6|11491.8|11498.6|11495.8|11492.1|11489.3|107
1654182880000|2022-06-02 15:14:40|11494.8|11492|11494.9|11490.9|11499.8|11497|11494.3|11490.9|39
1654182890000|2022-06-02 15:14:50|11493.6|11490.8|11489.1|11486.3|11496.9|11493.3|11487.3|11484.5|86
1654182900000|2022-06-02 15:15:00|11488.6|11485.8|11485.6|11482.8|11490.2|11486.8|11482.1|11479.3|181
1654182910000|2022-06-02 15:15:10|11489.8|11487|11494.6|11491.8|11496.1|11493.3|11489.8|11487|183
1654182920000|2022-06-02 15:15:20|11494.1|11491.3|11496.1|11493.3|11496.1|11493.3|11494.1|11491.3|106
1654182930000|2022-06-02 15:15:30|11495.8|11493|11496.1|11493.3|11496.1|11493.3|11495.6|11492.8|30
1654182940000|2022-06-02 15:15:40|11495.1|11492.3|11495.6|11492.8|11496.1|11493.3|11494.1|11491.3|86
1654182950000|2022-06-02 15:15:50|11495.8|11493|11492.1|11489.3|11496.3|11493.5|11491.3|11487.9|162
1654182960000|2022-06-02 15:16:00|11492.3|11489.5|11493.1|11490.3|11496.1|11493.3|11489.6|11486.8|88
1654182970000|2022-06-02 15:16:10|11492.3|11489.5|11484.8|11482|11492.6|11489.8|11484.6|11481.8|39
1654182980000|2022-06-02 15:16:20|11485.1|11482.3|11485.1|11482.3|11488.1|11485.3|11481.1|11478.3|31
1654182990000|2022-06-02 15:16:30|11483.3|11480.5|11483.6|11480.8|11488.1|11485.3|11482.1|11479.2|31
1654183000000|2022-06-02 15:16:40|11484.1|11481.3|11487.4|11483.4|11487.4|11484.5|11478.1|11475.3|57
1654183010000|2022-06-02 15:16:50|11487.2|11483.2|11473.6|11470.8|11487.2|11484.3|11470.6|11467.8|212
1654183020000|2022-06-02 15:17:00|11473.1|11470.3|11472.1|11469.3|11480.4|11477.3|11472.1|11469.3|81
1654183030000|2022-06-02 15:17:10|11471.8|11469|11474.1|11471.3|11475.1|11472.3|11466.1|11463.3|266
1654183040000|2022-06-02 15:17:20|11473.6|11470.8|11476.8|11474|11478.6|11475.8|11473.6|11470.8|131
1654183050000|2022-06-02 15:17:30|11476.6|11473.8|11480.6|11477.8|11481.8|11479|11476.3|11472.9|37
1654183060000|2022-06-02 15:17:40|11481.3|11478.5|11478.8|11476|11483.6|11480.8|11477.6|11474.4|34
1654183070000|2022-06-02 15:17:50|11478.6|11475.8|11478.6|11475.8|11480.1|11477.3|11476.8|11474|21
1654183080000|2022-06-02 15:18:00|11478.9|11474.9|11475.1|11472.3|11478.9|11474.9|11475.1|11472.3|43
1654183090000|2022-06-02 15:18:10|11474.3|11471.5|11475.6|11472.8|11476.7|11473.8|11471.1|11468.3|68
1654183100000|2022-06-02 15:18:20|11475.8|11473|11474.6|11471.8|11476.8|11474|11473.6|11470.4|38
1654183110000|2022-06-02 15:18:30|11473.1|11470.3|11472.9|11468.9|11475.1|11472.3|11470.8|11467.7|33
1654183120000|2022-06-02 15:18:40|11473.7|11469.7|11475.6|11472.8|11475.6|11472.8|11471.3|11467.9|19
1654183130000|2022-06-02 15:18:50|11475.3|11472.5|11471.6|11468.8|11476.7|11473.3|11470.6|11467.7|44
1654183140000|2022-06-02 15:19:00|11471.3|11468.5|11473.1|11470.3|11475.4|11472.3|11471.3|11468.5|25
1654183150000|2022-06-02 15:19:10|11473.6|11470.8|11471.8|11469|11476.6|11473.8|11471.8|11469|24
1654183160000|2022-06-02 15:19:20|11472.1|11469.3|11470.3|11467.5|11474.6|11471.8|11469.6|11466.8|21
1654183170000|2022-06-02 15:19:30|11469.8|11467|11465.3|11462.5|11469.8|11467|11464.1|11460.9|69
1654183180000|2022-06-02 15:19:40|11464.6|11461.8|11467.3|11464.5|11468.4|11465.3|11464.1|11461.2|72
1654183190000|2022-06-02 15:19:50|11467.6|11464.8|11468.1|11465.3|11471.1|11468.3|11465.3|11462.4|67
1654183200000|2022-06-02 15:20:00|11469.4|11465.4|11468.8|11466|11472.6|11469.8|11468.8|11464.9|50
1654183210000|2022-06-02 15:20:10|11469.1|11466.3|11470.8|11468|11472.2|11469.3|11468.6|11465.4|23
1654183220000|2022-06-02 15:20:20|11470.5|11467.7|11468|11465.2|11472.3|11469.5|11467|11464.2|78
1654183230000|2022-06-02 15:20:30|11467.8|11465|11471|11468.2|11471.4|11468.5|11467.8|11465|9
1654183240000|2022-06-02 15:20:40|11471.3|11468.5|11474|11471.2|11474.5|11471.7|11469|11465.9|33
1654183250000|2022-06-02 15:20:50|11474.5|11471.7|11476.5|11473.7|11476.5|11473.7|11473.6|11470.8|38
1654183260000|2022-06-02 15:21:00|11475.6|11472.8|11483|11480.2|11484.5|11481.7|11474.5|11471.7|93
1654183270000|2022-06-02 15:21:10|11482.1|11479.3|11479.1|11475.1|11483|11480.2|11477.5|11474.7|31
1654183280000|2022-06-02 15:21:20|11478.8|11476|11480|11477.2|11480|11477.2|11478|11475.2|19
1654183290000|2022-06-02 15:21:30|11480.1|11476.1|11477.3|11474.5|11482.3|11479.5|11477|11474.1|21
1654183300000|2022-06-02 15:21:40|11477|11474.2|11475.8|11473|11477.4|11474.2|11475.3|11472.5|64
1654183310000|2022-06-02 15:21:50|11476|11473.2|11476|11473.2|11477|11474.2|11476|11473.2|23
1654183320000|2022-06-02 15:22:00|11476.5|11473.7|11471|11468.2|11477|11474.2|11470|11467.2|60
1654183330000|2022-06-02 15:22:10|11470.5|11467.7|11470.5|11467.7|11471.6|11468|11468.5|11465.6|22
1654183340000|2022-06-02 15:22:20|11469.8|11467|11474.3|11471.5|11475.3|11472.5|11469.5|11466.7|27
1654183350000|2022-06-02 15:22:30|11473.8|11471|11479.4|11475.4|11479.4|11476.2|11472.5|11469.7|77
1654183360000|2022-06-02 15:22:40|11479|11476.2|11478.3|11475.5|11479.5|11476.7|11477.8|11474.9|9
1654183370000|2022-06-02 15:22:50|11477.8|11475|11472.3|11469.5|11477.8|11475|11471.8|11468.6|50
1654183380000|2022-06-02 15:23:00|11473.5|11470.7|11475.3|11472.5|11480|11477.2|11473.3|11470.5|62
1654183390000|2022-06-02 15:23:10|11474|11471.2|11469.5|11466.7|11474|11471.2|11468.8|11465.1|28
1654183400000|2022-06-02 15:23:20|11469.8|11467|11472|11469.2|11472|11469.2|11469.8|11467|30
1654183410000|2022-06-02 15:23:30|11471.8|11469|11467|11464.2|11471.8|11469|11466|11462.6|42
1654183420000|2022-06-02 15:23:40|11467.5|11464.7|11470|11467.2|11471|11468.2|11466.8|11464|76
1654183430000|2022-06-02 15:23:50|11471.5|11468.7|11472|11469.2|11472.5|11469.7|11471|11467.1|19
1654183440000|2022-06-02 15:24:00|11472.3|11469.5|11481.3|11478.5|11482.5|11479.7|11472.3|11469.5|54
1654183450000|2022-06-02 15:24:10|11480.5|11477.7|11477.5|11474.7|11480.5|11477.7|11476.5|11473.7|18
1654183460000|2022-06-02 15:24:20|11477|11474.2|11479|11476.2|11480.1|11477.2|11476|11473.1|37
1654183470000|2022-06-02 15:24:30|11479.3|11476.5|11487|11484.2|11489.3|11486.5|11479.3|11476.5|107
1654183480000|2022-06-02 15:24:40|11486.5|11483.7|11484|11481.2|11487|11484.2|11483|11480.2|19
1654183490000|2022-06-02 15:24:50|11483.5|11480.7|11483|11480.2|11483.5|11480.7|11480.3|11477.5|38
1654183500000|2022-06-02 15:25:00|11483.9|11479.9|11481.8|11479|11489.4|11486.2|11481.8|11478.6|88
1654183510000|2022-06-02 15:25:10|11482.9|11478.9|11477|11474.2|11482.9|11479.2|11476.5|11473.7|34
1654183520000|2022-06-02 15:25:20|11477.3|11474.5|11479|11476.2|11479|11476.2|11476.5|11473.7|18
1654183530000|2022-06-02 15:25:30|11479.3|11476.5|11481.5|11478.7|11481.8|11479|11477.3|11474.5|25
1654183540000|2022-06-02 15:25:40|11481.8|11479|11484.5|11481.7|11486|11483.2|11481.8|11479|26
1654183550000|2022-06-02 15:25:50|11484|11481.2|11484|11481.2|11484.3|11481.5|11480.8|11478|28
1654183560000|2022-06-02 15:26:00|11484.3|11481.5|11487|11484.2|11488.3|11485.5|11483.3|11479.9|23
1654183570000|2022-06-02 15:26:10|11486.5|11483.7|11487.5|11484.7|11488|11485.2|11485.5|11482.7|17
1654183580000|2022-06-02 15:26:20|11487.3|11484.5|11490.5|11487.7|11490.8|11488|11487.3|11484.5|67
1654183590000|2022-06-02 15:26:30|11490.8|11488|11487.5|11484.7|11490.8|11488|11486.5|11483.7|35
1654183600000|2022-06-02 15:26:40|11487.6|11483.6|11483.5|11480.7|11487.8|11485|11482|11479.2|28
1654183610000|2022-06-02 15:26:50|11484.5|11481.7|11483.8|11481|11484.5|11481.7|11482.5|11479.6|8
1654183620000|2022-06-02 15:27:00|11484.2|11481.4|11480.2|11477.4|11485|11482.2|11479.8|11477|33
1654183630000|2022-06-02 15:27:10|11480.5|11477.7|11467|11464.2|11480.5|11477.7|11465.8|11462.1|119
1654183640000|2022-06-02 15:27:20|11466.8|11464|11470|11467.2|11470.8|11468|11466.8|11464|46
1654183650000|2022-06-02 15:27:30|11470.3|11467.5|11476.5|11473.7|11479.5|11476.7|11470|11467.2|61
1654183660000|2022-06-02 15:27:40|11475.5|11472.7|11473|11470.2|11476|11473.2|11473|11470.2|17
1654183670000|2022-06-02 15:27:50|11473.5|11470.7|11470|11467.2|11474.3|11471.5|11469|11465.8|27
1654183680000|2022-06-02 15:28:00|11470.8|11466.8|11480.5|11477.7|11483.5|11480.7|11470.2|11466.8|110
1654183690000|2022-06-02 15:28:10|11480.2|11477.4|11487.5|11484.7|11490.5|11487.7|11479.7|11476.9|67
1654183700000|2022-06-02 15:28:20|11487|11484.2|11492|11489.2|11492|11489.2|11485.5|11481.8|49
1654183710000|2022-06-02 15:28:30|11491.7|11488.9|11495.8|11493|11496|11493.2|11490.5|11487.7|338
1654183720000|2022-06-02 15:28:40|11495.5|11492.7|11504|11501.2|11504.4|11501.5|11495.3|11492.5|369
1654183730000|2022-06-02 15:28:50|11504.8|11500.8|11506.2|11503.4|11507|11504.2|11503.5|11500.7|71
1654183740000|2022-06-02 15:29:00|11506|11503.2|11500.5|11497.7|11509|11506.2|11497.5|11494.7|214
1654183750000|2022-06-02 15:29:10|11499.5|11496.7|11494.6|11490.6|11501.5|11498.7|11491.5|11488.6|53
1654183760000|2022-06-02 15:29:20|11493.8|11491|11500.5|11497.7|11501.2|11498.4|11492.5|11489.6|52
1654183770000|2022-06-02 15:29:30|11500|11497.2|11501.8|11499|11503.5|11500.7|11500|11497.2|27
1654183780000|2022-06-02 15:29:40|11502.5|11499.7|11495.8|11493|11502.5|11499.7|11495.8|11492.6|56
1654183790000|2022-06-02 15:29:50|11496|11493.2|11497|11494.2|11499.2|11496.4|11491.5|11488.7|106
1654183800000|2022-06-02 15:30:00|11497.7|11494.9|11502|11499.2|11504.2|11501.4|11495.3|11492.5|100
1654183810000|2022-06-02 15:30:10|11502.5|11499.7|11501|11498.2|11503.3|11500.4|11499|11496.2|124
1654183820000|2022-06-02 15:30:20|11500.2|11497.4|11497|11494.2|11501|11498.2|11497|11494.2|31
1654183830000|2022-06-02 15:30:30|11497.2|11494.4|11495|11492.2|11498.3|11495.2|11495|11492.2|35
1654183840000|2022-06-02 15:30:40|11490.7|11487.9|11488.2|11485.4|11492|11489.2|11486.7|11483.9|88
1654183850000|2022-06-02 15:30:50|11488|11485.2|11493|11490.2|11493|11490.2|11486.2|11483.4|39
1654183860000|2022-06-02 15:31:00|11494.5|11491.7|11496|11493.2|11500|11497.2|11494.5|11491.7|30
1654183870000|2022-06-02 15:31:10|11495.7|11492.9|11486.7|11483.9|11495.7|11492.9|11486.5|11483.7|20
1654183880000|2022-06-02 15:31:20|11487|11484.2|11496|11493.2|11496.7|11493.9|11487|11484.2|22
1654183890000|2022-06-02 15:31:30|11495.7|11492.9|11502|11499.2|11506|11503.2|11494|11491.2|63
1654183900000|2022-06-02 15:31:40|11502.8|11498.8|11505.7|11502.9|11506.7|11503.9|11502.8|11498.8|44
1654183910000|2022-06-02 15:31:50|11510|11507.2|11509.2|11506.4|11510.5|11507.7|11509|11506.2|193
1654183920000|2022-06-02 15:32:00|11509.5|11506.7|11510.7|11507.9|11511|11508.2|11508.5|11505.7|203
1654183930000|2022-06-02 15:32:10|11512|11509.2|11512.7|11509.9|11517.7|11514.9|11512|11509.2|498
1654183940000|2022-06-02 15:32:20|11513|11510.2|11514.5|11511.7|11515.5|11512.7|11512.5|11509.7|69
1654183950000|2022-06-02 15:32:30|11513.5|11510.7|11529.7|11526.9|11530.7|11527.9|11513.5|11510.7|336
1654183960000|2022-06-02 15:32:40|11530|11527.2|11530.5|11527.7|11532|11529.2|11526.5|11523.7|49
1654183970000|2022-06-02 15:32:50|11530.2|11527.4|11534|11531.2|11537.8|11534.2|11530|11527.2|205
1654183980000|2022-06-02 15:33:00|11533.5|11530.7|11544.2|11541.4|11546|11543.2|11532.7|11529.9|212
1654183990000|2022-06-02 15:33:10|11544|11541.2|11551.7|11548.9|11553.7|11550.9|11543.5|11540.7|163
1654184000000|2022-06-02 15:33:20|11550.7|11547.9|11554.2|11551.4|11554.5|11551.7|11547.7|11544.9|194
1654184010000|2022-06-02 15:33:30|11554|11551.2|11544.7|11541.9|11554|11551.2|11544|11541.2|275
1654184020000|2022-06-02 15:33:40|11545|11542.2|11549.5|11546.7|11549.5|11546.7|11540|11537.2|200
1654184030000|2022-06-02 15:33:50|11550.5|11547.7|11553.2|11550.4|11556.6|11553.7|11549.5|11546.7|142
1654184040000|2022-06-02 15:34:00|11553.5|11550.7|11550|11547.2|11555.5|11552.7|11550|11547.2|45
1654184050000|2022-06-02 15:34:10|11550.2|11547.4|11555|11552.2|11555|11552.2|11549|11546.2|90
1654184060000|2022-06-02 15:34:20|11555.5|11552.7|11554|11551.2|11557.7|11554.9|11553.7|11550.9|124
1654184070000|2022-06-02 15:34:30|11553.7|11550.9|11550.2|11547.4|11554|11551.2|11550.2|11547.4|76
1654184080000|2022-06-02 15:34:40|11549.5|11546.7|11549.7|11546.9|11552|11549.2|11546|11543.2|72
1654184090000|2022-06-02 15:34:50|11550|11547.2|11539.5|11536.7|11550.5|11547.7|11539|11536.2|47
1654184100000|2022-06-02 15:35:00|11539.2|11536.4|11538|11535.2|11539.5|11536.7|11535|11532.2|171
1654184110000|2022-06-02 15:35:10|11538.5|11535.7|11534|11531.2|11539|11536.2|11533.2|11530.4|130
1654184120000|2022-06-02 15:35:20|11533.5|11530.7|11530|11527.2|11533.5|11530.7|11527.5|11524.7|64
1654184130000|2022-06-02 15:35:30|11530.5|11527.7|11530.2|11527.4|11530.7|11527.9|11527.2|11524.4|52
1654184140000|2022-06-02 15:35:40|11530|11527.2|11528|11525.2|11531.3|11528.2|11528|11525.2|37
1654184150000|2022-06-02 15:35:50|11528.5|11525.7|11528.5|11525.7|11534.5|11531.7|11525.5|11522.7|118
1654184160000|2022-06-02 15:36:00|11528|11525.2|11525.7|11522.9|11528.5|11525.7|11524.7|11521.9|68
1654184170000|2022-06-02 15:36:10|11526|11523.2|11527|11524.2|11529.6|11526.2|11526|11523.2|48
1654184180000|2022-06-02 15:36:20|11528.2|11525.4|11528|11525.2|11529|11526.2|11526.7|11523.9|17
1654184190000|2022-06-02 15:36:30|11527.7|11524.9|11528.2|11525.4|11530|11527.2|11527|11524.2|46
1654184200000|2022-06-02 15:36:40|11528.5|11525.7|11530|11527.2|11531.8|11528.4|11527.2|11524.4|85
1654184210000|2022-06-02 15:36:50|11530.7|11527.9|11531.2|11528.4|11532.7|11529.9|11530.5|11527.6|10
1654184220000|2022-06-02 15:37:00|11531.7|11528.9|11535.2|11532.4|11536.4|11533.6|11531.5|11528.7|96
1654184230000|2022-06-02 15:37:10|11535.4|11532.6|11544.9|11542.1|11547.9|11545.1|11535.2|11532.4|102
1654184240000|2022-06-02 15:37:20|11544.7|11541.9|11544.9|11542.1|11547|11544.1|11543.9|11541.1|22
1654184250000|2022-06-02 15:37:30|11545.2|11542.4|11547.9|11545.1|11547.9|11545.1|11543.4|11540.6|85
1654184260000|2022-06-02 15:37:40|11549.9|11547.1|11548.9|11546.1|11550.9|11548.1|11546.4|11543.6|106
1654184270000|2022-06-02 15:37:50|11549.7|11546.9|11549.9|11547.1|11550.9|11548.1|11547.2|11544.3|42
1654184280000|2022-06-02 15:38:00|11548.9|11546.1|11551.2|11548.4|11551.9|11549.1|11547.9|11545|38
1654184290000|2022-06-02 15:38:10|11551.9|11549.1|11551.2|11548.4|11553.3|11550.1|11550.4|11547.5|62
1654184300000|2022-06-02 15:38:20|11551.4|11548.6|11550.9|11548.1|11551.4|11548.6|11549.4|11546.6|39
1654184310000|2022-06-02 15:38:30|11550.7|11547.9|11555.2|11552.4|11555.4|11552.6|11550.4|11547.6|40
1654184320000|2022-06-02 15:38:40|11555.4|11552.6|11553.4|11550.6|11556.7|11553.9|11552.7|11549.8|31
1654184330000|2022-06-02 15:38:50|11552.9|11550.1|11553.7|11550.9|11554.4|11551.6|11552.9|11550.1|11
1654184340000|2022-06-02 15:39:00|11554.4|11551.6|11544.4|11541.6|11555.4|11552.6|11544.2|11541.4|57
1654184350000|2022-06-02 15:39:10|11545.3|11541.3|11543.4|11540.6|11545.8|11542.6|11542.9|11540.1|33
1654184360000|2022-06-02 15:39:20|11544.2|11541.4|11539.9|11537.1|11544.2|11541.4|11538.4|11535.6|30
1654184370000|2022-06-02 15:39:30|11539.5|11536.7|11541.9|11539.1|11541.9|11539.1|11538.4|11535.6|22
1654184380000|2022-06-02 15:39:40|11542.4|11539.6|11546.7|11543.9|11547.9|11545.1|11542.4|11539.6|24
1654184390000|2022-06-02 15:39:50|11545.9|11543.1|11544.4|11541.6|11546.7|11543.9|11543.9|11541.1|11
1654184400000|2022-06-02 15:40:00|11544.2|11541.4|11536.4|11533.6|11546.9|11544.1|11535.4|11532.6|47
1654184410000|2022-06-02 15:40:10|11536.2|11533.4|11537.2|11534.4|11538.9|11536.1|11535.2|11532.4|38
1654184420000|2022-06-02 15:40:20|11537.9|11535.1|11538.2|11535.4|11540|11537.1|11535.7|11532.9|28
1654184430000|2022-06-02 15:40:30|11539.3|11535.3|11532.2|11529.4|11539.3|11536.4|11531.4|11528.6|27
1654184440000|2022-06-02 15:40:40|11531.2|11528.4|11533.9|11531.1|11534.7|11531.9|11530.9|11528.1|50
1654184450000|2022-06-02 15:40:50|11533.4|11530.6|11536.7|11533.9|11537.4|11534.6|11533.2|11530.4|12
1654184460000|2022-06-02 15:41:00|11535.7|11532.9|11535.4|11532.6|11537.2|11534.4|11532.4|11529.6|17
1654184470000|2022-06-02 15:41:10|11534.9|11532.1|11533.7|11530.9|11536.4|11533.6|11532.9|11529.5|57
1654184480000|2022-06-02 15:41:20|11533.9|11531.1|11539.4|11536.6|11540.5|11536.9|11533.9|11531.1|44
1654184490000|2022-06-02 15:41:30|11538.4|11535.6|11533.8|11529.8|11538.4|11535.6|11531.7|11528.9|65
1654184500000|2022-06-02 15:41:40|11533.5|11529.5|11540.4|11537.6|11542.2|11539.4|11530.9|11528.1|69
1654184510000|2022-06-02 15:41:50|11540.2|11537.4|11533.4|11530.6|11540.2|11537.4|11533.4|11530.6|77
1654184520000|2022-06-02 15:42:00|11533.7|11530.9|11534.9|11532.1|11534.9|11532.1|11530.4|11527.6|210
1654184530000|2022-06-02 15:42:10|11534.7|11531.9|11534.9|11532.1|11535.4|11532.6|11534.4|11531.6|18
1654184540000|2022-06-02 15:42:20|11534.4|11531.6|11535.4|11532.6|11536.2|11533.4|11532.4|11529.6|62
1654184550000|2022-06-02 15:42:30|11535.2|11532.4|11542.4|11539.6|11546.9|11544.1|11534.2|11531.4|88
1654184560000|2022-06-02 15:42:40|11541.4|11538.6|11536.9|11534.1|11542.2|11539.4|11536.9|11534.1|22
1654184570000|2022-06-02 15:42:50|11535.9|11533.1|11537.4|11534.6|11538.9|11536.1|11535.9|11533.1|81
1654184580000|2022-06-02 15:43:00|11537.9|11535.1|11540.2|11537.4|11540.4|11537.6|11537.4|11534.6|72
1654184590000|2022-06-02 15:43:10|11539.9|11537.1|11537.9|11535.1|11540.2|11537.4|11535.9|11533.1|31
1654184600000|2022-06-02 15:43:20|11538.9|11536.1|11542.4|11539.6|11542.4|11539.6|11537.9|11535.1|25
1654184610000|2022-06-02 15:43:30|11542.9|11540.1|11542.9|11540.1|11547.4|11544.6|11541.4|11538.6|56
1654184620000|2022-06-02 15:43:40|11542.7|11539.9|11538.9|11536.1|11542.7|11539.9|11537.7|11534.9|35
1654184630000|2022-06-02 15:43:50|11539.4|11536.6|11543.9|11541.1|11543.9|11541.1|11538.4|11535.6|71
1654184640000|2022-06-02 15:44:00|11545.5|11541.5|11540.4|11537.6|11547.9|11545.1|11539.4|11536.6|93
1654184650000|2022-06-02 15:44:10|11539.4|11536.6|11539.2|11536.4|11540.4|11537.6|11537.7|11534.9|21
1654184660000|2022-06-02 15:44:20|11538.9|11536.1|11539.9|11537.1|11539.9|11537.1|11534.4|11531.6|28
1654184670000|2022-06-02 15:44:30|11539.4|11536.6|11547.4|11544.6|11547.4|11544.6|11539.4|11536.6|40
1654184680000|2022-06-02 15:44:40|11546.7|11543.9|11548.4|11545.6|11549.4|11546.6|11544.9|11542.1|31
1654184690000|2022-06-02 15:44:50|11548.2|11545.4|11544.2|11541.4|11548.4|11545.6|11543.9|11541.1|14
1654184700000|2022-06-02 15:45:00|11544.4|11541.6|11546.7|11543.9|11547.8|11544.4|11543.7|11540.9|23
1654184710000|2022-06-02 15:45:10|11544.9|11542.1|11546.4|11543.6|11547.4|11544.6|11542.9|11540.1|180
1654184720000|2022-06-02 15:45:20|11545.9|11543.1|11549.9|11547.1|11552.2|11549.4|11545.9|11543|58
1654184730000|2022-06-02 15:45:30|11550.2|11547.4|11553.7|11550.9|11553.8|11550.9|11550.2|11546.8|17
1654184740000|2022-06-02 15:45:40|11553.9|11551.1|11555.9|11553.1|11557.5|11554.4|11551.9|11548.8|133
1654184750000|2022-06-02 15:45:50|11556.2|11553.4|11553.9|11551.1|11556.7|11553.9|11553.4|11550.6|48
1654184760000|2022-06-02 15:46:00|11554.4|11551.6|11553.9|11551.1|11556.4|11553.6|11552.4|11549.6|111
1654184770000|2022-06-02 15:46:10|11553.4|11550.6|11550.9|11548.1|11553.9|11551.1|11550.9|11548.1|17
1654184780000|2022-06-02 15:46:20|11550.7|11547.9|11547.4|11544.6|11550.9|11548.1|11546.4|11543.6|19
1654184790000|2022-06-02 15:46:30|11546.9|11544.1|11547.4|11544.6|11548.9|11546.1|11546.7|11543.9|15
1654184800000|2022-06-02 15:46:40|11547.9|11545.1|11541.9|11539.1|11547.9|11545.1|11540.2|11537.4|34
1654184810000|2022-06-02 15:46:50|11542.4|11539.6|11544.9|11542.1|11545.9|11543.1|11542.4|11539.6|47
1654184820000|2022-06-02 15:47:00|11545.2|11542.4|11545.9|11543.1|11548.4|11545.6|11544.9|11542.1|44
1654184830000|2022-06-02 15:47:10|11546.2|11543.4|11544.9|11542.1|11548.2|11545.4|11543.9|11541.1|27
1654184840000|2022-06-02 15:47:20|11544.7|11541.9|11544.2|11541.4|11546.9|11544.1|11543.7|11540.9|26
1654184850000|2022-06-02 15:47:30|11543.7|11540.9|11542.4|11539.6|11548|11544.9|11540.7|11537.9|43
1654184860000|2022-06-02 15:47:40|11542.2|11539.4|11543.2|11540.4|11544.5|11540.5|11540.4|11537.5|8
1654184870000|2022-06-02 15:47:50|11543.4|11540.6|11545.2|11542.4|11545.2|11542.4|11542.7|11539.3|17
1654184880000|2022-06-02 15:48:00|11544.4|11541.6|11545.9|11543.1|11546.2|11543.4|11542.4|11539.6|86
1654184890000|2022-06-02 15:48:10|11546.7|11543.9|11549.4|11546.6|11550.4|11547.6|11546.7|11543.9|30
1654184900000|2022-06-02 15:48:20|11548.9|11546.1|11547.7|11544.9|11549.4|11546.6|11546.9|11543.8|9
1654184910000|2022-06-02 15:48:30|11547.9|11545.1|11553.4|11550.6|11553.4|11550.6|11547.9|11545.1|20
1654184920000|2022-06-02 15:48:40|11552.9|11550.1|11549.9|11547.1|11554.9|11552.1|11549.9|11547.1|35
1654184930000|2022-06-02 15:48:50|11550.1|11547.3|11544.9|11542.1|11551.6|11548.8|11543.4|11540.6|91
1654184940000|2022-06-02 15:49:00|11544.6|11541.8|11541.6|11538.8|11544.9|11542.1|11539.9|11537.1|44
1654184950000|2022-06-02 15:49:10|11541.9|11539.1|11541.9|11539.1|11542.6|11539.8|11538.9|11535.7|27
1654184960000|2022-06-02 15:49:20|11542.4|11539.6|11544.9|11542.1|11545.4|11542.6|11542.4|11539.6|8
1654184970000|2022-06-02 15:49:30|11545.2|11541.2|11547.1|11544.3|11547.1|11544.3|11541.9|11539|14
1654184980000|2022-06-02 15:49:40|11543.9|11541.1|11545.9|11543.1|11545.9|11543.1|11541.9|11539.1|9
1654184990000|2022-06-02 15:49:50|11545.6|11542.8|11541.9|11539.1|11545.6|11542.8|11540.9|11538.1|3
1654185000000|2022-06-02 15:50:00|11542.6|11539.8|11543.9|11541.1|11545.6|11542.8|11542.4|11539.6|7
1654185010000|2022-06-02 15:50:10|11544.6|11541.8|11542.9|11540.1|11544.9|11542.1|11540.9|11538|27
1654185020000|2022-06-02 15:50:20|11543.9|11541.1|11546.9|11544.1|11548.4|11545.6|11542.9|11540.1|30
1654185030000|2022-06-02 15:50:30|11547.6|11544.8|11554.6|11551.8|11554.9|11552.1|11547.6|11544.8|53
1654185040000|2022-06-02 15:50:40|11553.9|11551.1|11549.9|11547.1|11553.9|11551.1|11547.9|11545.1|91
1654185050000|2022-06-02 15:50:50|11549.4|11546.6|11553.9|11551.1|11553.9|11551.1|11548.9|11545.7|17
1654185060000|2022-06-02 15:51:00|11553.6|11550.8|11552.9|11550.1|11555|11552.1|11551.4|11548.6|36
1654185070000|2022-06-02 15:51:10|11553.4|11550.6|11557.4|11554.6|11557.9|11555.1|11552.9|11550.1|39
1654185080000|2022-06-02 15:51:20|11557.6|11554.8|11564.4|11561.6|11567.4|11564.6|11557.6|11554.8|151
1654185090000|2022-06-02 15:51:30|11564.6|11561.8|11562.9|11560.1|11564.6|11561.8|11559.9|11556.7|33
1654185100000|2022-06-02 15:51:40|11562.6|11559.8|11561.4|11558.6|11563.4|11560.6|11558.9|11556.1|77
1654185110000|2022-06-02 15:51:50|11560.9|11558.1|11559.9|11557.1|11561.9|11559.1|11558.4|11555.6|13
1654185120000|2022-06-02 15:52:00|11559.1|11556.3|11557.9|11555.1|11560|11556.3|11554.9|11551.7|56
1654185130000|2022-06-02 15:52:10|11558.1|11555.3|11563.9|11561.1|11563.9|11561.1|11557.9|11555.1|27
1654185140000|2022-06-02 15:52:20|11563.6|11560.8|11563.9|11561.1|11566.9|11564.1|11563.4|11560.6|35
1654185150000|2022-06-02 15:52:30|11564.1|11561.3|11564.1|11561.3|11567.5|11564.6|11563.4|11560.6|58
1654185160000|2022-06-02 15:52:40|11564.4|11561.6|11567.4|11564.6|11568.9|11566.1|11564.4|11561.6|23
1654185170000|2022-06-02 15:52:50|11568.4|11565.6|11568.9|11566.1|11569.9|11567.1|11567.9|11564.5|24
1654185180000|2022-06-02 15:53:00|11569.1|11566.3|11569.4|11566.6|11575.1|11572.3|11567.1|11564.3|161
1654185190000|2022-06-02 15:53:10|11569.6|11566.8|11569.4|11566.6|11569.9|11567.1|11567.4|11564.6|30
1654185200000|2022-06-02 15:53:20|11569.1|11566.3|11570.4|11567.6|11571.1|11568.3|11568.4|11565.6|24
1654185210000|2022-06-02 15:53:30|11570.9|11568.1|11571.4|11568.6|11572.4|11569.6|11565.4|11562.6|31
1654185220000|2022-06-02 15:53:40|11573.4|11570.6|11573.4|11570.6|11575.4|11572.6|11571.9|11569.1|26
1654185230000|2022-06-02 15:53:50|11574.1|11571.3|11569.9|11567.1|11575.4|11572.6|11569.6|11566.8|51
1654185240000|2022-06-02 15:54:00|11570.4|11567.6|11572.8|11570|11575.3|11572.5|11570.4|11567.6|64
1654185250000|2022-06-02 15:54:10|11573.1|11570.3|11571.6|11568.8|11573.1|11570.3|11571.4|11568.6|10
1654185260000|2022-06-02 15:54:20|11571.3|11568.5|11566.9|11564.1|11571.3|11568.5|11563.9|11561.1|62
1654185270000|2022-06-02 15:54:30|11567.3|11564.5|11569.3|11566.5|11570.6|11567.8|11567.3|11564.5|26
1654185280000|2022-06-02 15:54:40|11569.6|11566.8|11563.3|11560.5|11570.6|11567.8|11563.1|11560.3|17
1654185290000|2022-06-02 15:54:50|11562.9|11560.1|11557.4|11554.6|11562.9|11560.1|11557.4|11554.6|62
1654185300000|2022-06-02 15:55:00|11558.6|11555.8|11566.8|11564|11567.3|11564.5|11558.6|11555.8|32
1654185310000|2022-06-02 15:55:10|11567.3|11564.5|11565.8|11563|11568.8|11566|11563.3|11558.4|65
1654185320000|2022-06-02 15:55:20|11565.6|11562.8|11565.3|11562.5|11565.8|11563|11563.8|11561|13
1654185330000|2022-06-02 15:55:30|11566.3|11563.5|11567.8|11565|11568.3|11565.5|11565.1|11561.9|28
1654185340000|2022-06-02 15:55:40|11567.3|11564.5|11566.8|11564|11570.3|11567.5|11566.8|11564|41
1654185350000|2022-06-02 15:55:50|11566.9|11564.1|11567.6|11564.8|11567.8|11565|11565.8|11563|11
1654185360000|2022-06-02 15:56:00|11567.8|11565|11557.8|11555|11567.8|11565|11557.3|11554.5|20
1654185370000|2022-06-02 15:56:10|11558.1|11555.3|11552.8|11550|11558.8|11556|11550.1|11547.3|57
1654185380000|2022-06-02 15:56:20|11552.9|11548.9|11558.8|11556|11561.8|11559|11549.8|11546.9|66
1654185390000|2022-06-02 15:56:30|11559.8|11557|11562.6|11559.8|11562.6|11559.8|11559.8|11557|21
1654185400000|2022-06-02 15:56:40|11561.1|11558.3|11556.6|11553.8|11561.1|11558.3|11554.6|11551.8|36
1654185410000|2022-06-02 15:56:50|11556.3|11553.5|11556.6|11553.8|11556.6|11553.8|11553.6|11550.8|22
1654185420000|2022-06-02 15:57:00|11556.3|11553.5|11555.7|11551.7|11558.8|11556|11554.3|11551.5|29
1654185430000|2022-06-02 15:57:10|11556.2|11552.2|11553.1|11550.3|11556.8|11554|11552.6|11549.8|48
1654185440000|2022-06-02 15:57:20|11553.8|11551|11550.8|11548|11553.8|11551|11548.8|11546|30
1654185450000|2022-06-02 15:57:30|11549.8|11547|11551.3|11548.5|11553.8|11551|11549.8|11546.7|27
1654185460000|2022-06-02 15:57:40|11550.8|11548|11552.8|11550|11552.8|11550|11547.3|11544.5|18
1654185470000|2022-06-02 15:57:50|11552.3|11549.5|11561.8|11559|11561.8|11559|11552.3|11549.5|52
1654185480000|2022-06-02 15:58:00|11561.3|11558.5|11558.8|11556|11561.3|11558.5|11558.3|11555.5|12
1654185490000|2022-06-02 15:58:10|11559.1|11556.3|11561.8|11559|11563.6|11560.8|11558.3|11555.5|49
1654185500000|2022-06-02 15:58:20|11561.6|11558.8|11561.8|11559|11561.8|11559|11561.1|11558.3|28
1654185510000|2022-06-02 15:58:30|11561.1|11558.3|11558.1|11555.3|11561.3|11558.5|11557.6|11554.8|10
1654185520000|2022-06-02 15:58:40|11557.6|11554.8|11549.3|11546.5|11557.6|11554.8|11549.3|11546.5|113
1654185530000|2022-06-02 15:58:50|11548.8|11546|11548.3|11545.5|11549.8|11547|11547.3|11544.4|12
1654185540000|2022-06-02 15:59:00|11548.8|11546|11548.3|11545.5|11551.8|11549|11548.3|11545.5|25
1654185550000|2022-06-02 15:59:10|11547.8|11545|11547.3|11544.5|11549.3|11546.5|11547.3|11544.5|20
1654185560000|2022-06-02 15:59:20|11547.8|11545|11550.3|11547.5|11553.3|11550.5|11547.8|11545|26
1654185570000|2022-06-02 15:59:30|11550.1|11547.3|11550.8|11548|11550.8|11548|11548.6|11545.8|32
1654185580000|2022-06-02 15:59:40|11550.6|11547.8|11549.8|11547|11550.8|11548|11547.3|11544.5|33
1654185590000|2022-06-02 15:59:50|11550.1|11547.3|11548.3|11545.5|11552.8|11550|11548.3|11545.5|41
1654185600000|2022-06-02 16:00:00|11548.6|11545.8|11561.8|11559|11561.8|11559|11548.6|11545.8|61
1654185610000|2022-06-02 16:00:10|11561.3|11558.5|11554.8|11552|11561.8|11559|11552.8|11549.9|29
1654185620000|2022-06-02 16:00:20|11554.1|11551.3|11556.3|11553.5|11557.3|11554.5|11554.1|11551.3|48
1654185630000|2022-06-02 16:00:30|11557.8|11555|11555.8|11553|11557.8|11555|11552.3|11549.5|39
1654185640000|2022-06-02 16:00:40|11556.1|11553.3|11553.8|11551|11556.3|11553.5|11552.3|11549.5|14
1654185650000|2022-06-02 16:00:50|11554.1|11551.3|11553.8|11551|11555.8|11553|11552.8|11550|21
1654185660000|2022-06-02 16:01:00|11554.1|11551.3|11554.8|11552|11555.3|11552.5|11552.8|11550|29
1654185670000|2022-06-02 16:01:10|11555.1|11552.3|11551.3|11548.5|11555.1|11552.3|11548.1|11545.3|17
1654185680000|2022-06-02 16:01:20|11550.8|11548|11554.1|11551.3|11554.1|11551.3|11550.3|11547.5|29
1654185690000|2022-06-02 16:01:30|11554.8|11552|11553.8|11551|11555.8|11553|11551.8|11549|33
1654185700000|2022-06-02 16:01:40|11553.6|11550.8|11547.3|11544.5|11553.6|11550.8|11546.6|11543.7|131
1654185710000|2022-06-02 16:01:50|11547.7|11543.7|11546.3|11543.5|11547.8|11545|11542.1|11537.7|152
1654185720000|2022-06-02 16:02:00|11546.8|11544|11551.8|11549|11552.8|11550|11545.8|11543|34
1654185730000|2022-06-02 16:02:10|11551.3|11548.5|11550.3|11547.5|11553.3|11550.5|11550.3|11547.5|38
1654185740000|2022-06-02 16:02:20|11549.8|11547|11549.8|11547|11551.8|11549|11548.3|11545.5|12
1654185750000|2022-06-02 16:02:30|11550.1|11547.3|11552.8|11550|11553.3|11550.5|11549.3|11546.5|13
1654185760000|2022-06-02 16:02:40|11552.6|11549.8|11549.8|11547|11552.6|11549.8|11546.3|11543.5|32
1654185770000|2022-06-02 16:02:50|11550.3|11547.5|11547.3|11544.5|11553.8|11551|11546.8|11543.7|44
1654185780000|2022-06-02 16:03:00|11545.6|11542.8|11548.3|11545.5|11549.3|11546.5|11543.3|11540.5|41
1654185790000|2022-06-02 16:03:10|11548.1|11545.3|11545.3|11542.5|11548.3|11545.5|11545.3|11542.5|13
1654185800000|2022-06-02 16:03:20|11545.8|11543|11549.3|11546.5|11549.3|11546.5|11545.1|11542.3|17
1654185810000|2022-06-02 16:03:30|11549.1|11546.3|11548.1|11545.3|11550.8|11548|11547.8|11545|12
1654185820000|2022-06-02 16:03:40|11547.8|11545|11547.3|11544.5|11548.4|11545.5|11547.3|11544.4|13
1654185830000|2022-06-02 16:03:50|11546.3|11543.5|11544.8|11542|11546.3|11543.5|11544.8|11542|14
1654185840000|2022-06-02 16:04:00|11545.3|11542.5|11547.8|11545|11548.3|11545.5|11543.8|11541|21
1654185850000|2022-06-02 16:04:10|11548.3|11545.5|11546.3|11543.5|11550.8|11548|11544.3|11541.5|142
1654185860000|2022-06-02 16:04:20|11547.3|11544.5|11549.3|11546.5|11550.3|11547.5|11547.3|11544.5|11
1654185870000|2022-06-02 16:04:30|11548.8|11546|11552.3|11549.5|11552.8|11550|11548.8|11546|27
1654185880000|2022-06-02 16:04:40|11552|11549.2|11550.8|11548|11552.3|11549.5|11549.8|11547|19
1654185890000|2022-06-02 16:04:50|11551.3|11548.5|11552|11549.2|11552.8|11550|11551|11548.2|9
1654185900000|2022-06-02 16:05:00|11552.3|11549.5|11551.3|11548.5|11554.3|11551.5|11551|11548.2|46
1654185910000|2022-06-02 16:05:10|11551.8|11549|11547.3|11544.5|11552.3|11549.5|11547|11544.2|64
1654185920000|2022-06-02 16:05:20|11547|11544.2|11545.3|11542.5|11547.8|11545|11541.3|11538.4|89
1654185930000|2022-06-02 16:05:30|11544.3|11541.5|11544.3|11541.5|11544.6|11541.5|11543.3|11540.4|6
1654185940000|2022-06-02 16:05:40|11545.3|11542.5|11538.3|11535.5|11545.8|11543|11537.8|11535|45
1654185950000|2022-06-02 16:05:50|11537.8|11535|11541.3|11538.5|11542.3|11539.5|11537.3|11534.1|23
1654185960000|2022-06-02 16:06:00|11542.6|11538.6|11543.8|11541|11543.8|11541|11541.3|11538.4|20
1654185970000|2022-06-02 16:06:10|11544.3|11541.5|11543.5|11540.7|11545.8|11543|11543.3|11540.5|24
1654185980000|2022-06-02 16:06:20|11543.3|11540.5|11548.8|11546|11549.3|11546.5|11542.3|11539.5|69
1654185990000|2022-06-02 16:06:30|11548.5|11545.7|11548|11545.2|11550.3|11547.5|11548|11545.2|21
1654186000000|2022-06-02 16:06:40|11547.8|11545|11551.3|11548.5|11551.8|11549|11547.8|11545|33
1654186010000|2022-06-02 16:06:50|11551.5|11548.7|11547.8|11545|11552|11549.2|11545.3|11542.5|24
1654186020000|2022-06-02 16:07:00|11548.3|11545.5|11546.8|11544|11550|11547.2|11546.8|11544|49
1654186030000|2022-06-02 16:07:10|11546|11543.2|11546.8|11544|11549.8|11547|11544.3|11541.5|73
1654186040000|2022-06-02 16:07:20|11545.8|11543|11549.8|11547|11551.8|11549|11545.8|11543|27
1654186050000|2022-06-02 16:07:30|11550.5|11547.7|11550.8|11548|11552.1|11549.2|11548.3|11545.5|28
1654186060000|2022-06-02 16:07:40|11551.8|11549|11552.8|11550|11553.9|11551|11551|11547.9|6
1654186070000|2022-06-02 16:07:50|11552.3|11549.5|11552|11549.2|11553.3|11550.5|11552|11549.2|12
1654186080000|2022-06-02 16:08:00|11553.8|11551|11567.8|11565|11571.3|11568.5|11553.8|11551|152
1654186090000|2022-06-02 16:08:10|11568.3|11565.5|11568.5|11565.7|11569|11566.2|11566|11563.2|54
1654186100000|2022-06-02 16:08:20|11568.3|11565.5|11568.3|11565.5|11568.8|11566|11567|11564.2|20
1654186110000|2022-06-02 16:08:30|11569|11566.2|11571.3|11568.5|11571.3|11568.5|11569|11566.2|44
1654186120000|2022-06-02 16:08:40|11570.8|11568|11576.8|11574|11577.5|11574.7|11570.3|11567.5|142
1654186130000|2022-06-02 16:08:50|11576.3|11573.5|11582.2|11579.4|11583.8|11581|11576.3|11573.5|135
1654186140000|2022-06-02 16:09:00|11581.2|11578.4|11586.8|11584|11588.2|11585.4|11580.3|11577.5|93
1654186150000|2022-06-02 16:09:10|11587|11584.2|11585.8|11583|11595.2|11592.4|11585.8|11583|187
1654186160000|2022-06-02 16:09:20|11586.2|11583.4|11587.3|11584.5|11588.4|11584.5|11584.3|11581.5|66
1654186170000|2022-06-02 16:09:30|11587|11584.2|11577.3|11574.5|11587|11584.2|11577.3|11574.5|121
1654186180000|2022-06-02 16:09:40|11576.5|11573.7|11577.8|11575|11579.3|11576.5|11575.3|11572.5|40
1654186190000|2022-06-02 16:09:50|11578|11575.2|11581.8|11579|11582.3|11579.5|11577.8|11575|16
1654186200000|2022-06-02 16:10:00|11582.3|11579.5|11581.3|11578.5|11584.1|11580.7|11580.8|11578|33
1654186210000|2022-06-02 16:10:10|11581|11578.2|11581.2|11578.4|11586.2|11583.4|11578.3|11575.5|155
1654186220000|2022-06-02 16:10:20|11581.5|11578.7|11582|11579.2|11585.2|11582.4|11578.7|11575.9|77
1654186230000|2022-06-02 16:10:30|11582.2|11579.4|11583.7|11580.9|11587|11584.2|11581.7|11578.9|60
1654186240000|2022-06-02 16:10:40|11584.2|11581.4|11585.7|11582.9|11587|11584.2|11584.2|11581.4|58
1654186250000|2022-06-02 16:10:50|11586.2|11583.4|11584.7|11581.9|11586.2|11583.4|11584.2|11581.4|11
1654186260000|2022-06-02 16:11:00|11585.2|11582.4|11586.2|11583.4|11589.7|11586.9|11585.2|11582.4|61
1654186270000|2022-06-02 16:11:10|11585.7|11582.9|11584.2|11581.4|11586.2|11583.4|11584|11581.2|45
1654186280000|2022-06-02 16:11:20|11583.2|11580.4|11585.7|11582.9|11587.2|11584.4|11583.2|11580.4|35
1654186290000|2022-06-02 16:11:30|11585.5|11582.7|11585.2|11582.4|11586.3|11583.4|11584.7|11581.9|15
1654186300000|2022-06-02 16:11:40|11585|11582.2|11590.2|11587.4|11591.2|11588.4|11584.2|11581.4|131
1654186310000|2022-06-02 16:11:50|11590.7|11587.9|11592.2|11589.4|11593.7|11590.9|11590.2|11587.4|57
1654186320000|2022-06-02 16:12:00|11592.7|11589.9|11594.2|11591.4|11597.2|11594.4|11592.7|11589.9|114
1654186330000|2022-06-02 16:12:10|11595.2|11592.4|11591.7|11588.9|11595.7|11592.9|11589|11586.2|55
1654186340000|2022-06-02 16:12:20|11591.5|11588.7|11591.2|11588.4|11592.2|11589.4|11590.2|11587.4|16
1654186350000|2022-06-02 16:12:30|11590.7|11587.9|11585.7|11582.9|11591|11588.2|11585.7|11582.9|76
1654186360000|2022-06-02 16:12:40|11585.5|11582.7|11585.2|11582.4|11586.2|11583.4|11582.7|11579.9|77
1654186370000|2022-06-02 16:12:50|11585|11582.2|11585.2|11582.4|11585.2|11582.4|11584.2|11581.4|15
1654186380000|2022-06-02 16:13:00|11585|11582.2|11586|11583.2|11590.7|11587.9|11584.7|11581.9|96
1654186390000|2022-06-02 16:13:10|11585.2|11582.4|11585.2|11582.4|11586.1|11582.9|11584|11580.8|36
1654186400000|2022-06-02 16:13:20|11585|11582.2|11577.7|11574.9|11585|11582.2|11574.7|11571.8|125
1654186410000|2022-06-02 16:13:30|11577.5|11574.7|11569.2|11566.4|11578.7|11575.9|11569.2|11566.4|60
1654186420000|2022-06-02 16:13:40|11569|11566.2|11565.2|11562.4|11573|11570.2|11565.2|11562.4|93
1654186430000|2022-06-02 16:13:50|11566.2|11563.4|11567.2|11564.4|11567.7|11564.9|11563.7|11560.9|62
1654186440000|2022-06-02 16:14:00|11566.7|11563.9|11566.2|11563.4|11567.5|11564.7|11565|11562.2|13
1654186450000|2022-06-02 16:14:10|11566|11563.2|11569.2|11566.4|11569.5|11566.7|11564.7|11561.9|25
1654186460000|2022-06-02 16:14:20|11569.5|11566.7|11572.7|11569.9|11575.2|11572.4|11568.5|11565.7|35
1654186470000|2022-06-02 16:14:30|11572.5|11569.7|11575.2|11572.4|11576.2|11573.4|11571.7|11568.9|24
1654186480000|2022-06-02 16:14:40|11575.7|11572.9|11575.7|11572.9|11576.2|11573.4|11575.2|11572.4|5
1654186490000|2022-06-02 16:14:50|11575.5|11572.7|11573|11570.2|11575.5|11572.7|11573|11570.2|23
1654186500000|2022-06-02 16:15:00|11573.7|11570.9|11572.2|11569.4|11574.2|11571.4|11571.2|11568.4|60
1654186510000|2022-06-02 16:15:10|11571.2|11568.4|11570.2|11567.4|11571.2|11568.4|11569.5|11566.7|14
1654186520000|2022-06-02 16:15:20|11570.5|11567.7|11575.2|11572.4|11575.2|11572.4|11570.2|11567.4|48
1654186530000|2022-06-02 16:15:30|11575|11572.2|11575.2|11572.4|11576.5|11573.7|11573|11570.2|44
1654186540000|2022-06-02 16:15:40|11575.5|11572.7|11575.2|11572.4|11575.7|11572.9|11573|11570.2|12
1654186550000|2022-06-02 16:15:50|11575.5|11572.7|11571.7|11568.9|11575.5|11572.7|11568.5|11565.7|110
1654186560000|2022-06-02 16:16:00|11571.2|11568.4|11571.5|11568.7|11571.5|11568.7|11570|11567.2|61
1654186570000|2022-06-02 16:16:10|11571.2|11568.4|11569.2|11566.4|11571.2|11568.4|11567.7|11564.9|43
1654186580000|2022-06-02 16:16:20|11569.7|11566.9|11570.2|11567.4|11570.2|11567.4|11567.7|11564.9|22
1654186590000|2022-06-02 16:16:30|11570|11567.2|11574.7|11571.9|11574.7|11571.9|11569.7|11566.9|73
1654186600000|2022-06-02 16:16:40|11574.2|11571.4|11584|11581.2|11584.7|11581.9|11574|11571.2|79
1654186610000|2022-06-02 16:16:50|11583.7|11580.9|11584|11581.2|11584.7|11581.9|11582.9|11580.1|21
1654186620000|2022-06-02 16:17:00|11583.7|11580.9|11585|11582.2|11585|11582.2|11583.7|11580.9|42
1654186630000|2022-06-02 16:17:10|11585.2|11582.4|11589.2|11586.4|11589.2|11586.4|11584.7|11581.9|40
1654186640000|2022-06-02 16:17:20|11589|11586.2|11587.2|11584.4|11589|11586.2|11586.2|11583.4|9
1654186650000|2022-06-02 16:17:30|11586.7|11583.9|11585.2|11582.4|11587.7|11584.9|11585|11582.2|21
1654186660000|2022-06-02 16:17:40|11585|11582.2|11583.7|11580.9|11586.2|11583.4|11583.2|11580.4|25
1654186670000|2022-06-02 16:17:50|11583.9|11581.1|11585.2|11582.4|11585.9|11583.1|11582.7|11579.9|21
1654186680000|2022-06-02 16:18:00|11585.7|11582.9|11590.4|11587.6|11592.2|11589.4|11584.4|11581.5|61
1654186690000|2022-06-02 16:18:10|11590.9|11588.1|11592.2|11589.4|11593.8|11590.9|11590.9|11588.1|36
1654186700000|2022-06-02 16:18:20|11591.9|11589.1|11591.7|11588.9|11592.2|11589.4|11588.7|11585.9|38
1654186710000|2022-06-02 16:18:30|11591.4|11588.6|11590.7|11587.9|11593.3|11589.9|11590.4|11587.6|26
1654186720000|2022-06-02 16:18:40|11590.9|11588.1|11589.7|11586.9|11592.9|11590.1|11589.7|11586.9|30
1654186730000|2022-06-02 16:18:50|11590.2|11587.4|11585.9|11583.1|11591.7|11588.9|11585.7|11582.9|24
1654186740000|2022-06-02 16:19:00|11586.2|11583.4|11585.9|11583.1|11586.2|11583.4|11583.7|11580.9|41
1654186750000|2022-06-02 16:19:10|11585.7|11582.9|11591.4|11588.6|11591.7|11588.9|11585.7|11582.9|121
1654186760000|2022-06-02 16:19:20|11591.7|11588.9|11590.2|11587.4|11591.7|11588.9|11588.2|11585.4|26
1654186770000|2022-06-02 16:19:30|11589.2|11586.4|11592.2|11589.4|11592.4|11589.6|11588.2|11585.4|23
1654186780000|2022-06-02 16:19:40|11592.4|11589.6|11591.4|11588.6|11592.4|11589.6|11591.2|11588.4|14
1654186790000|2022-06-02 16:19:50|11591.2|11588.4|11589.2|11586.4|11591.4|11588.6|11587.7|11584.9|18
1654186800000|2022-06-02 16:20:00|11588.7|11585.9|11584.7|11581.9|11590.4|11587.6|11583.7|11580.5|76
1654186810000|2022-06-02 16:20:10|11584.4|11581.6|11585.9|11583.1|11586|11583.1|11583.7|11580.9|17
1654186820000|2022-06-02 16:20:20|11585.4|11582.6|11583.9|11581.1|11585.4|11582.6|11583.9|11581.1|14
1654186830000|2022-06-02 16:20:30|11583.4|11580.6|11587.7|11584.9|11587.7|11584.9|11583.2|11580.4|29
1654186840000|2022-06-02 16:20:40|11588.2|11585.4|11588.2|11585.4|11591.2|11588.4|11587.9|11585.1|32
1654186850000|2022-06-02 16:20:50|11588.4|11585.6|11588.4|11585.6|11588.7|11585.9|11586.7|11583.9|9
1654186860000|2022-06-02 16:21:00|11588.7|11585.9|11591.7|11588.9|11591.9|11589.1|11588.7|11585.9|41
1654186870000|2022-06-02 16:21:10|11591.4|11588.6|11590.7|11587.9|11593.5|11590.4|11589.9|11587.1|128
1654186880000|2022-06-02 16:21:20|11590.4|11587.6|11590.2|11587.4|11590.4|11587.6|11588.9|11586.1|12
1654186890000|2022-06-02 16:21:30|11590.4|11587.6|11590.4|11587.6|11591.4|11588.6|11589.7|11586.9|21
1654186900000|2022-06-02 16:21:40|11590.7|11587.9|11588.4|11585.6|11590.7|11587.9|11587.7|11584.8|28
1654186910000|2022-06-02 16:21:50|11588.2|11585.4|11586.9|11584.1|11588.8|11585.4|11585.2|11582.4|18
1654186920000|2022-06-02 16:22:00|11586.4|11583.6|11585.9|11583.1|11586.9|11584.1|11585.2|11582.4|20
1654186930000|2022-06-02 16:22:10|11585.7|11582.9|11586.2|11583.4|11586.7|11583.9|11584.7|11581.9|16
1654186940000|2022-06-02 16:22:20|11585.4|11582.6|11586.7|11583.9|11587.7|11584.9|11584.7|11581.9|32
1654186950000|2022-06-02 16:22:30|11587.9|11585.1|11589.2|11586.4|11589.7|11586.9|11587.2|11584.4|16
1654186960000|2022-06-02 16:22:40|11589.4|11586.6|11588.9|11586.1|11589.7|11586.9|11586.2|11583.4|40
1654186970000|2022-06-02 16:22:50|11589.2|11586.4|11586.9|11584.1|11589.2|11586.4|11586.9|11584.1|23
1654186980000|2022-06-02 16:23:00|11586.2|11583.4|11590.4|11587.6|11590.4|11587.6|11585.2|11582.4|66
1654186990000|2022-06-02 16:23:10|11589.7|11586.9|11584.7|11581.9|11590.4|11587.6|11584.2|11581.4|39
1654187000000|2022-06-02 16:23:20|11584.9|11582.1|11585.2|11582.4|11585.4|11582.6|11580.4|11577.6|31
1654187010000|2022-06-02 16:23:30|11583.9|11581.1|11579.9|11577.1|11583.9|11581.1|11579.9|11577.1|33
1654187020000|2022-06-02 16:23:40|11580.2|11577.4|11581.9|11579.1|11582.7|11579.9|11580.2|11577.4|25
1654187030000|2022-06-02 16:23:50|11582.2|11579.4|11578.4|11575.6|11582.2|11579.4|11577.2|11574.4|57
1654187040000|2022-06-02 16:24:00|11578.1|11575.3|11582.1|11579.3|11583.1|11580.3|11578.1|11575.3|58
1654187050000|2022-06-02 16:24:10|11581.4|11578.6|11582.1|11579.3|11582.1|11579.3|11581.4|11578.6|5
1654187060000|2022-06-02 16:24:20|11581.7|11578.9|11577.7|11574.9|11581.7|11578.9|11577.2|11574.4|32
1654187070000|2022-06-02 16:24:30|11577.4|11574.6|11575.4|11572.6|11580.5|11576.9|11574.4|11571.6|40
1654187080000|2022-06-02 16:24:40|11575.6|11572.8|11581.4|11578.6|11582.4|11579.6|11575.6|11572.8|24
1654187090000|2022-06-02 16:24:50|11581.6|11578.8|11581.1|11578.3|11582.1|11579.3|11581.1|11578.3|12
1654187100000|2022-06-02 16:25:00|11581.4|11578.6|11576.4|11573.6|11582.6|11579.8|11576.4|11573.6|60
1654187110000|2022-06-02 16:25:10|11576.8|11572.8|11576.6|11573.8|11577|11574.1|11574.4|11571.6|22
1654187120000|2022-06-02 16:25:20|11576.1|11573.3|11576.1|11573.3|11576.2|11573.3|11573.4|11570.6|31
1654187130000|2022-06-02 16:25:30|11576.5|11572.5|11579.1|11576.3|11580.1|11577.3|11575.1|11572.2|29
1654187140000|2022-06-02 16:25:40|11578.6|11575.8|11577.4|11574.6|11578.6|11575.8|11576.9|11574.1|7
1654187150000|2022-06-02 16:25:50|11577.6|11574.8|11578.4|11575.6|11579.1|11576.3|11577.1|11574.3|7
1654187160000|2022-06-02 16:26:00|11578.9|11576.1|11584.1|11581.3|11585.1|11582.3|11578.6|11575.8|48
1654187170000|2022-06-02 16:26:10|11583.9|11581.1|11579.4|11576.6|11585.1|11582.3|11579.4|11576.6|15
1654187180000|2022-06-02 16:26:20|11580.6|11577.8|11580.4|11577.6|11581.7|11578.6|11579.9|11577|12
1654187190000|2022-06-02 16:26:30|11579.6|11576.8|11580.4|11577.6|11581.4|11578.6|11579.4|11576.6|10
1654187200000|2022-06-02 16:26:40|11580.9|11578.1|11581|11577|11581.6|11578.8|11580.1|11577|14
1654187210000|2022-06-02 16:26:50|11580.1|11577.3|11580.4|11577.6|11581|11577.6|11578.1|11575.3|21
1654187220000|2022-06-02 16:27:00|11580.9|11578.1|11579.9|11577.1|11581.1|11578.3|11579.4|11576.5|3
1654187230000|2022-06-02 16:27:10|11579.6|11576.8|11579.6|11576.8|11580.1|11577.3|11579.6|11576.8|10
1654187240000|2022-06-02 16:27:20|11579.9|11577.1|11580.9|11578.1|11581.4|11578.6|11579.6|11576.8|17
1654187250000|2022-06-02 16:27:30|11580.4|11577.6|11578.9|11576.1|11580.4|11577.6|11576.6|11573.8|42
1654187260000|2022-06-02 16:27:40|11578.4|11575.6|11576.4|11573.6|11578.4|11575.6|11576.1|11573.3|18
1654187270000|2022-06-02 16:27:50|11576.6|11573.8|11576.9|11574.1|11577.1|11574.3|11576.1|11573.3|9
1654187280000|2022-06-02 16:28:00|11577.4|11574.6|11580.1|11577.3|11582.6|11579.8|11577.4|11574.6|29
1654187290000|2022-06-02 16:28:10|11579.9|11577.1|11580.1|11577.3|11581.9|11579.1|11579.9|11577.1|26
1654187300000|2022-06-02 16:28:20|11580.6|11577.8|11576.4|11573.6|11581.1|11578.3|11576.1|11573.3|77
1654187310000|2022-06-02 16:28:30|11576.1|11573.3|11578.4|11575.6|11582.1|11579.3|11575.6|11572.8|115
1654187320000|2022-06-02 16:28:40|11577.6|11574.8|11573.6|11570.8|11577.6|11574.8|11571.9|11569.1|54
1654187330000|2022-06-02 16:28:50|11574.1|11571.3|11570.1|11567.3|11576.6|11573.8|11570.1|11567.3|115
1654187340000|2022-06-02 16:29:00|11569.9|11567.1|11570.1|11567.3|11570.6|11567.8|11566.6|11563.8|55
1654187350000|2022-06-02 16:29:10|11570.4|11567.6|11574.1|11571.3|11574.1|11571.3|11569.9|11567.1|27
1654187360000|2022-06-02 16:29:20|11575|11571|11576.1|11573.3|11576.9|11574.1|11574.1|11571|15
1654187370000|2022-06-02 16:29:30|11576.4|11573.6|11575.1|11572.3|11576.9|11574.1|11574.9|11572.1|16
1654187380000|2022-06-02 16:29:40|11575.4|11572.6|11578.9|11576.1|11578.9|11576.1|11575.4|11572.6|8
1654187390000|2022-06-02 16:29:50|11578.6|11575.8|11581.1|11578.3|11582.9|11580.1|11578.6|11575.8|42
1654187400000|2022-06-02 16:30:00|11581.4|11578.6|11578.1|11575.3|11582.4|11579.6|11577.4|11574.6|59
1654187410000|2022-06-02 16:30:10|11577.9|11575.1|11587.6|11584.8|11587.6|11584.8|11576.6|11573.8|106
1654187420000|2022-06-02 16:30:20|11588.4|11585.6|11592.1|11589.3|11592.1|11589.3|11588.1|11585.3|64
1654187430000|2022-06-02 16:30:30|11592.4|11589.6|11595.6|11592.8|11596.4|11593.6|11591.6|11588.8|170
1654187440000|2022-06-02 16:30:40|11595.9|11593.1|11596.9|11594.1|11597.4|11594.6|11595.4|11592.6|114
1654187450000|2022-06-02 16:30:50|11597.4|11594.6|11600.1|11597.3|11602.9|11600.1|11596.9|11594.1|313
1654187460000|2022-06-02 16:31:00|11599.9|11597.1|11616.6|11613.8|11620.1|11617.3|11599.1|11596.3|406
1654187470000|2022-06-02 16:31:10|11617.1|11614.3|11622.9|11620.1|11624.6|11621.8|11614.1|11611.3|156
1654187480000|2022-06-02 16:31:20|11623.4|11620.6|11620.6|11617.8|11626.1|11623.3|11619.6|11616.8|213
1654187490000|2022-06-02 16:31:30|11620.9|11618.1|11616.1|11613.3|11622.6|11619.8|11615.1|11612.3|143
1654187500000|2022-06-02 16:31:40|11615.9|11613.1|11616.1|11613.3|11618.4|11615.6|11614.6|11611.8|27
1654187510000|2022-06-02 16:31:50|11615.1|11612.3|11608.6|11605.8|11615.1|11612.3|11608.6|11605.2|38
1654187520000|2022-06-02 16:32:00|11608.4|11605.6|11608.1|11605.3|11609.6|11606.8|11607.6|11604.8|38
1654187530000|2022-06-02 16:32:10|11609.6|11606.8|11616.9|11614.1|11617.4|11614.6|11609.6|11606.8|42
1654187540000|2022-06-02 16:32:20|11616.6|11613.8|11616.9|11614.1|11619.9|11617.1|11616.1|11613.3|32
1654187550000|2022-06-02 16:32:30|11615.4|11612.6|11613.9|11611.1|11615.4|11612.6|11612.6|11609.8|12
1654187560000|2022-06-02 16:32:40|11613.1|11610.3|11608.6|11605.8|11613.1|11610.3|11608.6|11605.8|31
1654187570000|2022-06-02 16:32:50|11608.9|11606.1|11608.1|11605.3|11609.1|11606.3|11605.1|11602.3|34
1654187580000|2022-06-02 16:33:00|11608.6|11605.8|11609.9|11607.1|11610.1|11607.3|11608.6|11605.8|8
1654187590000|2022-06-02 16:33:10|11608.2|11604.2|11615.1|11612.3|11616.1|11613.3|11607.6|11604.2|14
1654187600000|2022-06-02 16:33:20|11615.4|11612.6|11613.6|11610.8|11616.4|11613.6|11612.9|11610.1|42
1654187610000|2022-06-02 16:33:30|11613.9|11611.1|11612.4|11609.6|11614|11611.1|11612.4|11609.6|6
1654187620000|2022-06-02 16:33:40|11612.6|11609.8|11611.1|11608.3|11612.9|11610.1|11610.6|11607.8|23
1654187630000|2022-06-02 16:33:50|11610.9|11608.1|11609.3|11606.5|11610.9|11608.1|11609.3|11606.5|17
1654187640000|2022-06-02 16:34:00|11609.6|11606.8|11601.8|11599|11610.8|11608|11601.3|11598.5|50
1654187650000|2022-06-02 16:34:10|11601.3|11598.5|11599.8|11597|11602.3|11599.5|11599.3|11596.5|45
1654187660000|2022-06-02 16:34:20|11598.6|11595.8|11599.1|11596.3|11599.6|11596.8|11596.6|11593.8|49
1654187670000|2022-06-02 16:34:30|11598.6|11595.8|11599.8|11597|11600.8|11598|11597.8|11595|23
1654187680000|2022-06-02 16:34:40|11600.1|11597.3|11606.3|11603.5|11606.8|11604|11599.3|11596.5|18
1654187690000|2022-06-02 16:34:50|11606.4|11603.6|11605.8|11603|11608.6|11605.8|11604.8|11602|22
1654187700000|2022-06-02 16:35:00|11605.6|11602.8|11606.8|11604|11608.1|11605.3|11603.3|11600.5|35
1654187710000|2022-06-02 16:35:10|11606.6|11603.8|11614.1|11611.3|11614.1|11611.3|11603.8|11600.7|51
1654187720000|2022-06-02 16:35:20|11613.6|11610.8|11612.1|11609.3|11614.9|11612|11611.6|11608.8|54
1654187730000|2022-06-02 16:35:30|11611.8|11609|11609.6|11606.8|11611.8|11609|11607.8|11605|26
1654187740000|2022-06-02 16:35:40|11609.1|11606.3|11607.8|11605|11611.1|11608.3|11607.8|11604.7|11
1654187750000|2022-06-02 16:35:50|11607.6|11604.8|11607.8|11605|11608.3|11605.5|11606.1|11603.3|4
1654187760000|2022-06-02 16:36:00|11607.3|11604.5|11608.8|11606|11608.8|11606|11606.6|11603.8|23
1654187770000|2022-06-02 16:36:10|11609.3|11606.5|11609.6|11606.8|11610.8|11608|11608.8|11606|16
1654187780000|2022-06-02 16:36:20|11609.3|11606.5|11608.8|11606|11609.6|11606.8|11606.8|11604|8
1654187790000|2022-06-02 16:36:30|11607.6|11604.8|11606.3|11603.5|11607.6|11604.8|11605.8|11603|3
1654187800000|2022-06-02 16:36:40|11606.1|11603.3|11607.6|11604.8|11608.2|11605|11604.3|11601.5|20
1654187810000|2022-06-02 16:36:50|11607.1|11604.3|11608.6|11605.8|11609.6|11606.8|11606.8|11604|18
1654187820000|2022-06-02 16:37:00|11608.3|11605.5|11607.8|11605|11608.8|11606|11606.8|11604|9
1654187830000|2022-06-02 16:37:10|11608.1|11605.3|11608.6|11605.8|11610.7|11607.8|11607.6|11604.8|27
1654187840000|2022-06-02 16:37:20|11608.8|11606|11608.6|11605.8|11610.3|11607.5|11608.6|11605.8|27
1654187850000|2022-06-02 16:37:30|11608.3|11605.5|11604.8|11602|11608.6|11605.8|11602.8|11600|22
1654187860000|2022-06-02 16:37:40|11605.1|11602.3|11604.1|11601.3|11607.8|11605|11604.1|11601.3|76
1654187870000|2022-06-02 16:37:50|11603.3|11600.5|11601.1|11598.3|11603.3|11600.5|11599.3|11596.5|121
1654187880000|2022-06-02 16:38:00|11601.3|11598.5|11601.1|11598.3|11602.1|11599.3|11599.6|11596.8|21
1654187890000|2022-06-02 16:38:10|11600.6|11597.8|11603.6|11600.8|11604.1|11601.3|11600.6|11597.8|5
1654187900000|2022-06-02 16:38:20|11603.1|11600.3|11607.3|11604.5|11607.6|11604.8|11602.6|11599.8|45
1654187910000|2022-06-02 16:38:30|11607.8|11605|11597.1|11594.3|11607.8|11605|11595.6|11592.8|80
1654187920000|2022-06-02 16:38:40|11597.8|11595|11600.3|11597.5|11600.7|11597.8|11597.8|11595|13
1654187930000|2022-06-02 16:38:50|11600.1|11597.3|11599.8|11597|11601.3|11598.5|11598.6|11595.8|28
1654187940000|2022-06-02 16:39:00|11600.1|11597.3|11602.3|11599.5|11604.8|11602|11600.1|11597.3|18
1654187950000|2022-06-02 16:39:10|11601.3|11598.5|11598.6|11595.8|11601.3|11598.5|11597.3|11594.5|16
1654187960000|2022-06-02 16:39:20|11599.3|11596.5|11599.3|11596.5|11599.4|11596.5|11598.6|11595.4|19
1654187970000|2022-06-02 16:39:30|11600.1|11597.3|11598.8|11596|11600.6|11597.8|11598.6|11595.4|16
1654187980000|2022-06-02 16:39:40|11599.1|11596.3|11597.1|11594.3|11601.6|11598.8|11597.1|11594.3|25
1654187990000|2022-06-02 16:39:50|11597.3|11594.5|11597.3|11594.5|11598.6|11595.8|11596.3|11593.5|26
1654188000000|2022-06-02 16:40:00|11597.6|11594.8|11598.1|11595.3|11598.1|11595.3|11596.1|11593.3|32
1654188010000|2022-06-02 16:40:10|11597.8|11595|11595.6|11592.8|11598.1|11595.3|11592.1|11589.3|41
1654188020000|2022-06-02 16:40:20|11595.3|11592.5|11591.8|11589|11595.3|11592.5|11590.6|11587.8|70
1654188030000|2022-06-02 16:40:30|11592.1|11589.3|11596.8|11594|11597.8|11595|11590.6|11587.8|43
1654188040000|2022-06-02 16:40:40|11597.3|11594.5|11596.6|11593.8|11598.8|11596|11596.6|11593.8|21
1654188050000|2022-06-02 16:40:50|11596.3|11593.5|11591.6|11588.8|11596.3|11593.5|11590.1|11587.3|48
1654188060000|2022-06-02 16:41:00|11592.1|11589.3|11588.6|11585.8|11593.3|11590.5|11588.3|11585.5|103
1654188070000|2022-06-02 16:41:10|11588.3|11585.5|11590.6|11587.8|11590.6|11587.8|11588.1|11585.3|14
1654188080000|2022-06-02 16:41:20|11591.6|11588.8|11591.6|11588.8|11593.1|11590.3|11591.3|11588.5|21
1654188090000|2022-06-02 16:41:30|11591.3|11588.5|11587.1|11584.3|11591.3|11588.5|11586.6|11583.8|41
1654188100000|2022-06-02 16:41:40|11586.8|11584|11583.3|11580.5|11587.1|11584.3|11583.1|11580.3|41
1654188110000|2022-06-02 16:41:50|11584.1|11581.3|11580.1|11577.3|11584.4|11581.3|11578.6|11575.8|49
1654188120000|2022-06-02 16:42:00|11579.8|11577|11575.6|11572.8|11583.6|11580.8|11575.6|11572.8|93
1654188130000|2022-06-02 16:42:10|11575.8|11573|11577.6|11574.8|11577.6|11574.8|11575.8|11573|9
1654188140000|2022-06-02 16:42:20|11577.3|11574.5|11578.3|11575.5|11579.3|11576.5|11576.3|11573.5|30
1654188150000|2022-06-02 16:42:30|11578.1|11575.3|11573.3|11570.5|11578.6|11575.8|11571.6|11568.8|42
1654188160000|2022-06-02 16:42:40|11573.1|11570.3|11570.1|11567.3|11574.7|11571.8|11569.4|11566.6|57
1654188170000|2022-06-02 16:42:50|11569.9|11567.1|11571.6|11568.8|11572.6|11569.8|11566.6|11563.8|71
1654188180000|2022-06-02 16:43:00|11572.8|11570|11568.1|11565.3|11573.3|11570.5|11567.1|11564.3|69
1654188190000|2022-06-02 16:43:10|11568.3|11565.5|11568.3|11565.5|11570.1|11567.3|11567.3|11564.5|49
1654188200000|2022-06-02 16:43:20|11567.6|11564.8|11568.3|11565.5|11568.7|11565.5|11564.6|11561.8|42
1654188210000|2022-06-02 16:43:30|11567.6|11564.8|11566.6|11563.8|11568.3|11565.5|11566.3|11563.5|10
1654188220000|2022-06-02 16:43:40|11567.1|11564.3|11564.8|11562|11569.3|11566.5|11564.8|11562|22
1654188230000|2022-06-02 16:43:50|11564.3|11561.5|11562.1|11559.3|11564.8|11562|11561.8|11559|39
1654188240000|2022-06-02 16:44:00|11561.8|11559|11560.8|11558|11561.8|11559|11554.6|11551.8|108
1654188250000|2022-06-02 16:44:10|11560.6|11557.8|11560.6|11557.8|11561.1|11558.3|11559.6|11556.8|24
1654188260000|2022-06-02 16:44:20|11560.8|11558|11560.8|11558|11562.6|11559.8|11560.1|11557.3|28
1654188270000|2022-06-02 16:44:30|11560.6|11557.8|11559.8|11557|11560.6|11557.8|11559.6|11556.8|17
1654188280000|2022-06-02 16:44:40|11560.8|11558|11563.8|11561|11564.1|11561.3|11560.8|11558|40
1654188290000|2022-06-02 16:44:50|11563.3|11560.5|11563.8|11561|11564.6|11561.8|11563.3|11559.9|15
1654188300000|2022-06-02 16:45:00|11564.1|11561.3|11564.3|11561.5|11565.1|11562.3|11563.6|11560.8|26
1654188310000|2022-06-02 16:45:10|11563.8|11561|11558.8|11556|11564.3|11561.5|11555.6|11552.8|77
1654188320000|2022-06-02 16:45:20|11559.6|11556.8|11561.1|11558.3|11561.1|11558.3|11558.6|11555.8|8
1654188330000|2022-06-02 16:45:30|11562.1|11559.3|11559.6|11556.8|11562.6|11559.8|11558.3|11555.5|220
1654188340000|2022-06-02 16:45:40|11559.8|11557|11559.1|11556.3|11562.1|11559.3|11558.3|11555.5|35
1654188350000|2022-06-02 16:45:50|11558.8|11556|11559.1|11556.3|11559.9|11557|11558.1|11554.7|20
1654188360000|2022-06-02 16:46:00|11559.3|11556.5|11559.3|11556.5|11563.4|11560.3|11558.3|11555.5|122
1654188370000|2022-06-02 16:46:10|11560.3|11557.5|11561.1|11558.3|11562.2|11559.3|11560.3|11557.5|113
1654188380000|2022-06-02 16:46:20|11561.3|11558.5|11562.6|11559.8|11564.3|11561.5|11561.3|11558.5|34
1654188390000|2022-06-02 16:46:30|11562.8|11560|11563.1|11560.3|11566.1|11563.3|11562.8|11560|216
1654188400000|2022-06-02 16:46:40|11563.6|11560.8|11564.3|11561.5|11564.3|11561.5|11561.3|11558.5|26
1654188410000|2022-06-02 16:46:50|11564.1|11561.3|11563.8|11561|11564.1|11561.3|11563.1|11560.3|11
1654188420000|2022-06-02 16:47:00|11564.1|11561.3|11559.1|11556.3|11564.3|11561.5|11558.8|11556|121
1654188430000|2022-06-02 16:47:10|11559.3|11556.5|11558.6|11555.8|11561.4|11557.3|11558.6|11553.4|28
1654188440000|2022-06-02 16:47:20|11558.8|11556|11558.8|11556|11559.6|11556.8|11558.6|11554.9|16
1654188450000|2022-06-02 16:47:30|11558.3|11555.5|11556.1|11553.3|11560.3|11557.5|11555.8|11553|213
1654188460000|2022-06-02 16:47:40|11557.3|11554.5|11558.6|11555.8|11558.6|11555.8|11555.6|11552.8|44
1654188470000|2022-06-02 16:47:50|11560.1|11557.3|11558.1|11555.3|11563.3|11560.5|11557.8|11555|78
1654188480000|2022-06-02 16:48:00|11558.3|11555.5|11559.3|11556.5|11562.8|11560|11558.1|11555.3|90
1654188490000|2022-06-02 16:48:10|11559.1|11556.3|11565.1|11562.3|11565.3|11562.5|11558.3|11555.5|172
1654188500000|2022-06-02 16:48:20|11564.6|11561.8|11559.8|11557|11564.6|11561.8|11558.1|11555.3|34
1654188510000|2022-06-02 16:48:30|11560.1|11557.3|11559.1|11556.3|11560.6|11557.8|11556.8|11554|63
1654188520000|2022-06-02 16:48:40|11559.6|11556.8|11564.6|11561.8|11564.8|11562|11559.6|11556.8|30
1654188530000|2022-06-02 16:48:50|11564.3|11561.5|11559.6|11556.8|11564.3|11561.5|11559.1|11556.3|38
1654188540000|2022-06-02 16:49:00|11559.8|11557|11559.1|11556.3|11560.6|11557.8|11555.6|11552.8|157
1654188550000|2022-06-02 16:49:10|11559.3|11556.5|11561.1|11558.3|11561.3|11558.5|11559.3|11556.5|23
1654188560000|2022-06-02 16:49:20|11561.3|11558.5|11559.6|11556.8|11561.6|11558.8|11559.1|11556.3|52
1654188570000|2022-06-02 16:49:30|11559.8|11557|11560.6|11557.8|11561.6|11558.8|11559.6|11556.8|15
1654188580000|2022-06-02 16:49:40|11560.1|11557.3|11562.6|11559.8|11562.6|11559.8|11559.6|11556.8|47
1654188590000|2022-06-02 16:49:50|11561.6|11558.8|11559.8|11557|11564.1|11561.3|11558.6|11555.8|61
1654188600000|2022-06-02 16:50:00|11560.3|11557.5|11558.6|11555.8|11561.1|11558.3|11558.6|11555.8|36
1654188610000|2022-06-02 16:50:10|11558.3|11555.5|11557.1|11554.3|11558.3|11555.5|11553.3|11550.5|89
1654188620000|2022-06-02 16:50:20|11557.3|11554.5|11561.1|11558.3|11561.8|11559|11556.8|11554|38
1654188630000|2022-06-02 16:50:30|11561.8|11559|11564.3|11561.5|11564.8|11562|11561.8|11559|35
1654188640000|2022-06-02 16:50:40|11564.1|11561.3|11564.1|11561.3|11564.1|11561.3|11561.3|11558.5|24
1654188650000|2022-06-02 16:50:50|11563.8|11561|11557.8|11555|11563.8|11561|11557.3|11554.5|26
1654188660000|2022-06-02 16:51:00|11557|11554.2|11556.6|11553.8|11559|11556.2|11555.8|11553|48
1654188670000|2022-06-02 16:51:10|11556.3|11553.5|11556.6|11553.8|11556.6|11553.8|11555|11552.2|10
1654188680000|2022-06-02 16:51:20|11554.8|11552|11555.1|11552.3|11556.4|11553.5|11552.8|11550|40
1654188690000|2022-06-02 16:51:30|11555.3|11552.5|11554.6|11551.8|11555.6|11552.8|11552.1|11549.3|43
1654188700000|2022-06-02 16:51:40|11554.3|11551.5|11551.6|11548.8|11555.5|11552.7|11550.8|11548|107
1654188710000|2022-06-02 16:51:50|11551.1|11548.3|11554.1|11551.3|11554.1|11551.3|11550.3|11547.5|51
1654188720000|2022-06-02 16:52:00|11554.6|11551.8|11553.6|11550.8|11555.3|11552.5|11551.6|11548.8|48
1654188730000|2022-06-02 16:52:10|11553.1|11550.3|11550.6|11547.8|11553.6|11550.8|11550.6|11547.8|13
1654188740000|2022-06-02 16:52:20|11550.8|11548|11546.1|11543.3|11551.6|11548.8|11545.8|11543|103
1654188750000|2022-06-02 16:52:30|11545.6|11542.8|11548.3|11545.5|11549.1|11546.3|11541.1|11538.3|93
1654188760000|2022-06-02 16:52:40|11548.1|11545.3|11543.6|11540.8|11550.1|11547.3|11543.6|11540.8|25
1654188770000|2022-06-02 16:52:50|11543.8|11541|11543.1|11540.3|11544.8|11542|11542.1|11539.3|32
1654188780000|2022-06-02 16:53:00|11543.6|11540.8|11549.8|11547|11550.1|11547.3|11543.6|11540.8|64
1654188790000|2022-06-02 16:53:10|11548.8|11546|11549.6|11546.8|11551.6|11548.8|11547.8|11544.4|46
1654188800000|2022-06-02 16:53:20|11548.8|11546|11539.6|11536.8|11549.1|11546.3|11539.6|11536.8|146
1654188810000|2022-06-02 16:53:30|11539.1|11536.3|11534.1|11531.3|11539.1|11536.3|11531.6|11528.8|118
1654188820000|2022-06-02 16:53:40|11534.6|11531.8|11537.5|11534.7|11539|11536.2|11533.6|11530.8|32
1654188830000|2022-06-02 16:53:50|11537|11534.2|11540.5|11537.7|11542.8|11540|11537|11534.2|30
1654188840000|2022-06-02 16:54:00|11541|11538.2|11541.1|11538.3|11546|11543.2|11539.6|11536.4|172
1654188850000|2022-06-02 16:54:10|11540.8|11538|11540.6|11537.8|11541.6|11538.8|11539.6|11536.8|35
1654188860000|2022-06-02 16:54:20|11540.8|11538|11540.1|11537.3|11541.8|11539|11538.6|11535.8|23
1654188870000|2022-06-02 16:54:30|11540.3|11537.5|11540.3|11537.5|11540.3|11537.5|11540.3|11537.5|6
1654188880000|2022-06-02 16:54:40|11539.6|11536.8|11538.6|11535.8|11540.4|11537.5|11538.6|11535.8|39
1654188890000|2022-06-02 16:54:50|11538.3|11535.5|11535.6|11532.8|11538.6|11535.8|11533.3|11530.5|57
1654188900000|2022-06-02 16:55:00|11535.8|11533|11538.6|11535.8|11540.3|11537.5|11535.8|11533|17
1654188910000|2022-06-02 16:55:10|11538.3|11535.5|11538.5|11535.7|11539.1|11536.3|11536.5|11533.7|13
1654188920000|2022-06-02 16:55:20|11537.8|11535|11540.3|11537.5|11542|11539.2|11536.5|11533.4|33
1654188930000|2022-06-02 16:55:30|11540.5|11537.7|11542|11539.2|11543.5|11540.7|11540.5|11537.7|6
1654188940000|2022-06-02 16:55:40|11542.3|11539.5|11538.5|11535.7|11542.5|11539.7|11538.5|11535.7|13
1654188950000|2022-06-02 16:55:50|11538.8|11536|11537.8|11535|11539|11536.2|11535.8|11533|29
1654188960000|2022-06-02 16:56:00|11537.5|11534.7|11555|11552.2|11555.4|11552.2|11537.5|11534.7|86
1654188970000|2022-06-02 16:56:10|11554|11551.2|11552|11549.2|11554|11551.2|11551|11548.2|26
1654188980000|2022-06-02 16:56:20|11551|11548.2|11549.3|11546.5|11551|11548.2|11548|11545.2|41
1654188990000|2022-06-02 16:56:30|11549|11546.2|11550.5|11547.7|11550.5|11547.7|11548.8|11546|6
1654189000000|2022-06-02 16:56:40|11549.5|11546.7|11549.3|11546.5|11551|11548.2|11548.5|11545.7|22
1654189010000|2022-06-02 16:56:50|11550|11547.2|11551.5|11548.7|11552.3|11549.5|11549.3|11546.5|14
1654189020000|2022-06-02 16:57:00|11551.8|11549|11556|11553.2|11558.3|11555.5|11551.8|11549|91
1654189030000|2022-06-02 16:57:10|11555.8|11553|11555|11552.2|11555.8|11553|11552|11549.2|22
1654189040000|2022-06-02 16:57:20|11554.8|11552|11553|11550.2|11554.8|11552|11553|11550.2|14
1654189050000|2022-06-02 16:57:30|11552|11549.2|11553|11550.2|11555.5|11552.7|11551|11548.2|31
1654189060000|2022-06-02 16:57:40|11552.8|11550|11554|11551.2|11554|11551.2|11552.5|11549.7|14
1654189070000|2022-06-02 16:57:50|11553.8|11551|11553.8|11551|11555|11552.2|11552.5|11549.7|69
1654189080000|2022-06-02 16:58:00|11554|11551.2|11562.5|11559.7|11563|11560.2|11553.8|11551|84
1654189090000|2022-06-02 16:58:10|11561.8|11559|11563|11560.2|11564|11561.2|11560.3|11557.5|37
1654189100000|2022-06-02 16:58:20|11562.5|11559.7|11561.3|11558.5|11563|11560.2|11561.3|11558.5|30
1654189110000|2022-06-02 16:58:30|11561.5|11558.7|11561|11558.2|11563|11560.2|11559|11556.2|41
1654189120000|2022-06-02 16:58:40|11561.3|11558.5|11560|11557.2|11561.8|11559|11559|11556.2|4
1654189130000|2022-06-02 16:58:50|11560.5|11557.7|11558.5|11555.7|11560.5|11557.7|11558|11555.2|14
1654189140000|2022-06-02 16:59:00|11558.3|11555.5|11556|11553.2|11558.5|11555.7|11554.5|11551.7|30
1654189150000|2022-06-02 16:59:10|11555.5|11552.7|11556|11553.2|11557|11554.2|11555.3|11552.4|25
1654189160000|2022-06-02 16:59:20|11556.5|11553.7|11554.8|11552|11558|11555.2|11554.5|11551.7|10
1654189170000|2022-06-02 16:59:30|11555.3|11552.5|11555.3|11552.5|11558|11555.2|11555.3|11552.5|25
1654189180000|2022-06-02 16:59:40|11556|11553.2|11558.8|11556|11559.3|11556.5|11555.8|11553|24
1654189190000|2022-06-02 16:59:50|11558.5|11555.7|11562.5|11559.7|11562.5|11559.7|11558.5|11555.7|40
1654189200000|2022-06-02 17:00:00|11563|11560.2|11566.8|11564|11568.2|11565.4|11563|11559.9|60
1654189210000|2022-06-02 17:00:10|11567|11564.2|11564.8|11562|11567.5|11564.7|11564.3|11561.5|21
1654189220000|2022-06-02 17:00:20|11564.3|11561.5|11559|11556.2|11564.3|11561.5|11558.3|11555.5|22
1654189230000|2022-06-02 17:00:30|11560|11557.2|11558.8|11556|11560|11557.2|11558.3|11555.5|14
1654189240000|2022-06-02 17:00:40|11559.2|11556.4|11564|11561.2|11564|11561.2|11559.2|11556.4|14
1654189250000|2022-06-02 17:00:50|11564.2|11561.4|11570.2|11567.4|11570.2|11567.4|11564.2|11561.4|67
1654189260000|2022-06-02 17:01:00|11570|11567.2|11577.2|11574.4|11577.2|11574.4|11569.5|11566.7|133
1654189270000|2022-06-02 17:01:10|11577.5|11574.7|11575.2|11572.4|11581.2|11578.4|11573.2|11570.4|91
1654189280000|2022-06-02 17:01:20|11575.7|11572.9|11573|11570.2|11577.5|11574.7|11572.2|11569.4|28
1654189290000|2022-06-02 17:01:30|11573.5|11570.7|11576.5|11573.7|11577|11574.2|11573.5|11570.7|13
1654189300000|2022-06-02 17:01:40|11575.5|11572.7|11574.5|11571.7|11575.5|11572.7|11567.5|11564.7|102
1654189310000|2022-06-02 17:01:50|11573.8|11571|11576|11573.2|11577|11574.2|11573|11570.2|19
1654189320000|2022-06-02 17:02:00|11576.5|11573.7|11574.5|11571.7|11579|11576.2|11574.2|11571.4|70
1654189330000|2022-06-02 17:02:10|11574.2|11571.4|11581|11578.2|11581.8|11578.4|11574.2|11571.4|42
1654189340000|2022-06-02 17:02:20|11580.5|11577.7|11579.7|11576.9|11580.5|11577.7|11577.7|11574.9|31
1654189350000|2022-06-02 17:02:30|11579|11576.2|11575.2|11572.4|11580.1|11576.9|11572.5|11569.3|42
1654189360000|2022-06-02 17:02:40|11575.3|11571.3|11576.2|11573.4|11577.5|11574.7|11574.5|11571.3|67
1654189370000|2022-06-02 17:02:50|11575.7|11572.9|11576.2|11573.4|11576.5|11573.7|11573.2|11570.3|18
1654189380000|2022-06-02 17:03:00|11577|11574.2|11576.5|11573.7|11578.2|11575.4|11576|11573.2|18
1654189390000|2022-06-02 17:03:10|11577.6|11573.6|11582.2|11579.4|11583.5|11580.7|11577|11573.6|40
1654189400000|2022-06-02 17:03:20|11581.7|11578.9|11582.2|11579.4|11584.5|11581.7|11580.5|11577.7|45
1654189410000|2022-06-02 17:03:30|11582.5|11579.7|11583.2|11580.4|11586|11583.2|11582.5|11579.7|25
1654189420000|2022-06-02 17:03:40|11584|11581.2|11584.5|11581.7|11585.5|11582.7|11584|11581.2|7
1654189430000|2022-06-02 17:03:50|11583.5|11580.7|11581.2|11578.4|11584.3|11581.2|11581.2|11578.4|31
1654189440000|2022-06-02 17:04:00|11581.7|11578.9|11582.7|11579.9|11583|11580.2|11581.7|11578.9|4
1654189450000|2022-06-02 17:04:10|11582.2|11579.4|11577.5|11574.7|11582.2|11579.4|11576.2|11573.4|41
1654189460000|2022-06-02 17:04:20|11577.2|11574.4|11572.5|11569.7|11577.5|11574.7|11572.2|11569.4|34
1654189470000|2022-06-02 17:04:30|11573|11570.2|11572|11569.2|11573.5|11570.7|11570.5|11567.7|18
1654189480000|2022-06-02 17:04:40|11572.5|11569.7|11576.5|11573.7|11577.6|11574.4|11572|11569.2|47
1654189490000|2022-06-02 17:04:50|11576|11573.2|11576.5|11573.7|11577.6|11574.2|11575.5|11572.3|16
1654189500000|2022-06-02 17:05:00|11576|11573.2|11570.5|11567.7|11578|11575.2|11568.7|11565.9|60
1654189510000|2022-06-02 17:05:10|11570.8|11566.8|11567.5|11564.7|11570.8|11567.2|11567|11564.2|20
1654189520000|2022-06-02 17:05:20|11568|11565.2|11567.7|11564.9|11568.7|11565.9|11567|11564.2|19
1654189530000|2022-06-02 17:05:30|11566|11563.2|11565|11562.2|11567.5|11564.7|11564.7|11561.9|31
1654189540000|2022-06-02 17:05:40|11564.7|11561.9|11563.5|11560.7|11565.2|11562.4|11563.5|11560.7|20
1654189550000|2022-06-02 17:05:50|11563|11560.2|11562.7|11559.9|11563.6|11560.7|11558.7|11555.9|58
1654189560000|2022-06-02 17:06:00|11563.1|11559.1|11559|11556.2|11565.1|11562.2|11558.5|11555.7|26
1654189570000|2022-06-02 17:06:10|11558.7|11555.9|11560.7|11557.9|11562.5|11559.7|11558|11555.2|86
1654189580000|2022-06-02 17:06:20|11561.5|11558.7|11562.5|11559.7|11562.5|11559.7|11560.5|11557.7|12
1654189590000|2022-06-02 17:06:30|11561.5|11558.7|11555|11552.2|11561.5|11558.7|11553.7|11550.9|76
1654189600000|2022-06-02 17:06:40|11554.7|11551.9|11551.5|11548.7|11556|11553.2|11550.5|11547.7|41
1654189610000|2022-06-02 17:06:50|11552.5|11549.7|11560.2|11557.4|11560.2|11557.4|11552.5|11549.7|31
1654189620000|2022-06-02 17:07:00|11560.5|11557.7|11565.5|11562.7|11566.5|11563.7|11560.5|11557.7|50
1654189630000|2022-06-02 17:07:10|11565.2|11562.4|11567.5|11564.7|11567.5|11564.7|11561.5|11558.3|24
1654189640000|2022-06-02 17:07:20|11567.7|11564.9|11564.5|11561.7|11569.5|11566.7|11561.5|11558.7|27
1654189650000|2022-06-02 17:07:30|11564.2|11561.4|11565.2|11562.4|11565.7|11562.9|11563.2|11560.4|13
1654189660000|2022-06-02 17:07:40|11564.7|11561.9|11565|11562.2|11565.2|11562.4|11564.2|11561.4|6
1654189670000|2022-06-02 17:07:50|11565.7|11562.9|11565.7|11562.9|11566.7|11563.9|11563.5|11560.7|16
1654189680000|2022-06-02 17:08:00|11566|11563.2|11564.2|11561.4|11566.2|11563.4|11564|11561.2|9
1654189690000|2022-06-02 17:08:10|11564.5|11561.7|11566.7|11563.9|11568.2|11565.4|11564.5|11561.7|16
1654189700000|2022-06-02 17:08:20|11567|11564.2|11564.2|11561.4|11567.2|11564.4|11564|11561.2|13
1654189710000|2022-06-02 17:08:30|11565|11562.2|11568.5|11565.7|11569.2|11566.4|11565|11562.2|14
1654189720000|2022-06-02 17:08:40|11567.5|11564.7|11569.5|11566.7|11571.5|11568.7|11567|11564.2|29
1654189730000|2022-06-02 17:08:50|11569|11566.2|11565.2|11562.4|11569.5|11566.7|11563|11560.2|61
1654189740000|2022-06-02 17:09:00|11565.5|11562.7|11562|11559.2|11565.5|11562.7|11560.5|11557.7|15
1654189750000|2022-06-02 17:09:10|11561.2|11558.4|11564.5|11561.7|11565.5|11562.7|11560.5|11557.7|19
1654189760000|2022-06-02 17:09:20|11564|11561.2|11563.5|11560.7|11565|11562.2|11562.5|11559.7|14
1654189770000|2022-06-02 17:09:30|11563.7|11560.9|11576.2|11573.4|11576.2|11573.4|11563.7|11560.9|42
1654189780000|2022-06-02 17:09:40|11575.7|11572.9|11573.7|11570.9|11576.3|11573.4|11573.7|11570.9|31
1654189790000|2022-06-02 17:09:50|11574|11571.2|11569.7|11566.9|11575|11572.2|11569.5|11566.7|16
1654189800000|2022-06-02 17:10:00|11568.5|11565.7|11564.7|11561.9|11572.2|11569.4|11564.5|11561.7|22
1654189810000|2022-06-02 17:10:10|11564.5|11561.7|11567|11564.2|11568.2|11565.4|11564.5|11561.7|27
1654189820000|2022-06-02 17:10:20|11566.5|11563.7|11560.5|11557.7|11566.5|11563.7|11559.5|11556.7|39
1654189830000|2022-06-02 17:10:30|11560.2|11557.4|11566.5|11563.7|11566.7|11563.9|11557|11554.2|23
1654189840000|2022-06-02 17:10:40|11566.9|11564.1|11564.5|11561.7|11568|11565.2|11564.5|11561.3|9
1654189850000|2022-06-02 17:10:50|11564|11561.2|11564.5|11561.7|11565.6|11562.4|11563.5|11560.7|10
1654189860000|2022-06-02 17:11:00|11564.9|11562.1|11564.7|11561.9|11565.5|11562.7|11561.2|11558.4|19
1654189870000|2022-06-02 17:11:10|11564.5|11561.7|11563.5|11560.7|11568.3|11564.7|11562.7|11559.6|26
1654189880000|2022-06-02 17:11:20|11563.2|11560.4|11564.5|11561.7|11565.6|11562.7|11562.5|11559.7|18
1654189890000|2022-06-02 17:11:30|11565|11562.2|11565|11562.2|11565|11562.2|11561|11558.2|11
1654189900000|2022-06-02 17:11:40|11564.5|11561.7|11561.5|11558.7|11564.5|11561.7|11560.5|11557.7|10
1654189910000|2022-06-02 17:11:50|11561|11558.2|11557|11554.2|11561|11558.2|11556.7|11553.9|50
1654189920000|2022-06-02 17:12:00|11556.5|11553.7|11557.2|11554.4|11558.4|11555.6|11552.5|11549.7|35
1654189930000|2022-06-02 17:12:10|11557.4|11554.6|11555.4|11552.6|11559.3|11556.1|11554.9|11551.5|69
1654189940000|2022-06-02 17:12:20|11556.2|11553.4|11560.4|11557.6|11561.4|11558.6|11556|11553.2|25
1654189950000|2022-06-02 17:12:30|11560.7|11557.9|11558.4|11555.6|11560.7|11557.9|11557.4|11554.6|13
1654189960000|2022-06-02 17:12:40|11559.2|11556.4|11552.5|11549.7|11561.2|11558.4|11550|11547.2|74
1654189970000|2022-06-02 17:12:50|11552.2|11549.4|11552.1|11548.1|11553.5|11550.7|11550.2|11547.4|24
1654189980000|2022-06-02 17:13:00|11552|11549.2|11551.7|11548.9|11553.1|11550.2|11551|11548.1|28
1654189990000|2022-06-02 17:13:10|11552.2|11549.4|11551.7|11548.9|11553.2|11550.4|11551|11547.3|45
1654190000000|2022-06-02 17:13:20|11552|11549.2|11551|11548.2|11552.7|11549.9|11550.2|11547.3|11
1654190010000|2022-06-02 17:13:30|11551.3|11547.3|11549.9|11547.1|11551.3|11548.2|11549.2|11546.4|9
1654190020000|2022-06-02 17:13:40|11549.7|11546.9|11545.5|11542.7|11550.4|11547.6|11544|11541.2|116
1654190030000|2022-06-02 17:13:50|11546.5|11543.7|11544.5|11541.7|11546.5|11543.7|11540|11537.2|50
1654190040000|2022-06-02 17:14:00|11545.5|11542.7|11544|11541.2|11545.7|11542.9|11543.5|11540.7|26
1654190050000|2022-06-02 17:14:10|11544.4|11541.6|11544.5|11541.7|11545.7|11542.9|11543|11540.2|53
1654190060000|2022-06-02 17:14:20|11544|11541.2|11544.5|11541.7|11544.8|11541.7|11543.5|11540.6|22
1654190070000|2022-06-02 17:14:30|11544.7|11541.9|11543.5|11540.7|11544.7|11541.9|11539|11536.2|36
1654190080000|2022-06-02 17:14:40|11544|11541.2|11549.4|11546.6|11553.7|11550.9|11544|11541.2|167
1654190090000|2022-06-02 17:14:50|11550.2|11547.4|11549.9|11547.1|11550.9|11548.1|11547.9|11545.1|10
1654190100000|2022-06-02 17:15:00|11549.4|11546.6|11550.7|11547.9|11551.9|11549.1|11548.9|11546.1|36
1654190110000|2022-06-02 17:15:10|11550.2|11547.4|11548.9|11546.1|11550.7|11547.9|11546.4|11543.6|59
1654190120000|2022-06-02 17:15:20|11549.4|11546.6|11547.7|11544.9|11550.9|11548.1|11546.9|11544.1|44
1654190130000|2022-06-02 17:15:30|11547.9|11545.1|11551.7|11548.9|11553.2|11550.4|11547.7|11544.8|56
1654190140000|2022-06-02 17:15:40|11551.4|11548.6|11550.2|11547.4|11552.2|11549.4|11548.4|11545.6|15
1654190150000|2022-06-02 17:15:50|11550.7|11547.9|11551.7|11548.9|11552.7|11549.9|11549.7|11546.9|14
1654190160000|2022-06-02 17:16:00|11551.9|11549.1|11549.5|11545.5|11552.3|11549.1|11547.7|11544.9|45
1654190170000|2022-06-02 17:16:10|11549.8|11545.8|11551.2|11548.4|11551.7|11548.9|11548.4|11545.6|33
1654190180000|2022-06-02 17:16:20|11550.9|11548.1|11555.2|11552.4|11556.2|11553.4|11550.9|11548.1|18
1654190190000|2022-06-02 17:16:30|11555.4|11552.6|11552.2|11549.4|11556.9|11554.1|11552.2|11549.4|16
1654190200000|2022-06-02 17:16:40|11551.4|11548.6|11552.4|11549.6|11553.3|11550.4|11550.9|11548.1|27
1654190210000|2022-06-02 17:16:50|11552.7|11549.9|11554.2|11551.4|11555.4|11552.6|11552.7|11549.9|13
1654190220000|2022-06-02 17:17:00|11553.7|11550.9|11553.9|11551.1|11555.5|11552.4|11550.9|11548.1|31
1654190230000|2022-06-02 17:17:10|11553.8|11549.8|11556.7|11553.9|11559.2|11556.4|11553.2|11549.3|35
1654190240000|2022-06-02 17:17:20|11556.4|11553.6|11555.7|11552.9|11558.9|11556.1|11553.7|11550.9|19
1654190250000|2022-06-02 17:17:30|11556.4|11553.6|11559.9|11557.1|11561.9|11559.1|11556.4|11553.6|40
1654190260000|2022-06-02 17:17:40|11560.2|11557.4|11560.9|11558.1|11563.4|11560.6|11560.2|11557.4|21
1654190270000|2022-06-02 17:17:50|11560.4|11557.6|11563.4|11560.6|11563.4|11560.6|11558.7|11555.9|34
1654190280000|2022-06-02 17:18:00|11562.9|11560.1|11569.4|11566.6|11570.9|11568.1|11562.4|11559.6|49
1654190290000|2022-06-02 17:18:10|11569.9|11567.1|11572.9|11570.1|11574.9|11572.1|11569.4|11566.6|38
1654190300000|2022-06-02 17:18:20|11572.7|11569.9|11575.6|11572.8|11577.6|11574.8|11571.6|11568.8|33
1654190310000|2022-06-02 17:18:30|11574.1|11571.3|11578.4|11575.6|11578.4|11575.6|11573.4|11570.6|24
1654190320000|2022-06-02 17:18:40|11578.6|11575.8|11575.4|11572.6|11580|11577.1|11575.4|11572.6|49
1654190330000|2022-06-02 17:18:50|11575.6|11572.8|11575.4|11572.6|11576.9|11574.1|11574.6|11571.8|26
1654190340000|2022-06-02 17:19:00|11576.1|11573.3|11570.9|11568.1|11576.4|11573.6|11570.9|11568.1|33
1654190350000|2022-06-02 17:19:10|11570.6|11567.8|11567.4|11564.6|11570.6|11567.8|11565.4|11562.6|37
1654190360000|2022-06-02 17:19:20|11568.1|11565.3|11570.7|11567.9|11571.9|11569.1|11568.1|11565.3|43
1654190370000|2022-06-02 17:19:30|11570.4|11567.6|11570.9|11568.1|11572.1|11569.3|11570.4|11567.6|9
1654190380000|2022-06-02 17:19:40|11571.2|11568.4|11566.9|11564.1|11571.6|11568.8|11566.4|11563.6|47
1654190390000|2022-06-02 17:19:50|11566.4|11563.6|11568.1|11565.3|11569.2|11566.1|11565.4|11562.6|8
1654190400000|2022-06-02 17:20:00|11568.4|11565.6|11563.4|11560.6|11569.9|11567.1|11562.6|11559.8|43
1654190410000|2022-06-02 17:20:10|11563.1|11560.3|11569.9|11567.1|11569.9|11567.1|11561.9|11559.1|69
1654190420000|2022-06-02 17:20:20|11567.9|11565.1|11565.9|11563.1|11567.9|11565.1|11563.9|11561.1|20
1654190430000|2022-06-02 17:20:30|11566.1|11563.3|11565.9|11563.1|11567.4|11564.6|11565.6|11562.8|19
1654190440000|2022-06-02 17:20:40|11565.1|11562.3|11565.1|11562.3|11565.9|11563.1|11564.9|11562.1|1
1654190450000|2022-06-02 17:20:50|11565.4|11562.6|11564.9|11562.1|11565.9|11563.1|11563.4|11560.6|3
1654190460000|2022-06-02 17:21:00|11564.4|11561.6|11564.6|11561.8|11565.2|11562.1|11561.6|11558.8|27
1654190470000|2022-06-02 17:21:10|11564.1|11561.3|11562.9|11560.1|11564.4|11561.6|11562.9|11560|9
1654190480000|2022-06-02 17:21:20|11563.1|11560.3|11563.9|11561.1|11564.9|11562.1|11562.9|11560.1|13
1654190490000|2022-06-02 17:21:30|11565|11561|11561.9|11559.1|11565|11561.6|11560.6|11557.8|9
1654190500000|2022-06-02 17:21:40|11561.6|11558.8|11558.4|11555.6|11564.1|11561.3|11558.1|11555.3|18
1654190510000|2022-06-02 17:21:50|11558.9|11556.1|11559.1|11556.3|11560.4|11557.6|11558.4|11555.6|21
1654190520000|2022-06-02 17:22:00|11558.9|11556.1|11560.9|11558.1|11562.4|11559.6|11558.9|11556.1|11
1654190530000|2022-06-02 17:22:10|11561.4|11558.6|11562.9|11560.1|11562.9|11560.1|11560.9|11558.1|6
1654190540000|2022-06-02 17:22:20|11563.4|11560.6|11557.1|11554.3|11563.4|11560.6|11557.1|11554.3|20
1654190550000|2022-06-02 17:22:30|11557.4|11554.6|11552.4|11549.6|11559.2|11556.1|11550.4|11547.6|20
1654190560000|2022-06-02 17:22:40|11551.9|11549.1|11551.4|11548.6|11553.4|11550.6|11551.4|11548.6|13
1654190570000|2022-06-02 17:22:50|11551.7|11547.7|11554.1|11551.3|11555.4|11552.6|11549.4|11546.6|142
1654190580000|2022-06-02 17:23:00|11553.6|11550.8|11551.9|11549.1|11553.6|11550.8|11551.4|11548.6|5
1654190590000|2022-06-02 17:23:10|11552.1|11549.3|11553.1|11550.3|11554.2|11551.3|11552.1|11549.3|4
1654190600000|2022-06-02 17:23:20|11553.9|11551.1|11556.4|11553.6|11557.9|11555.1|11551.9|11549.1|19
1654190610000|2022-06-02 17:23:30|11555.9|11553.1|11553.6|11550.8|11555.9|11553.1|11553.6|11550.8|5
1654190620000|2022-06-02 17:23:40|11552.9|11550.1|11552.4|11549.6|11552.9|11550.1|11552.4|11549.6|10
1654190630000|2022-06-02 17:23:50|11552.1|11549.3|11558.9|11556.1|11558.9|11556.1|11550.9|11548.1|27
1654190640000|2022-06-02 17:24:00|11558.4|11555.6|11558.9|11556.1|11559.4|11556.6|11557.1|11554.2|24
1654190650000|2022-06-02 17:24:10|11558.1|11555.3|11554.4|11551.6|11558.4|11555.6|11553.9|11551.1|41
1654190660000|2022-06-02 17:24:20|11554.6|11551.8|11555.9|11553.1|11556.9|11554.1|11554.6|11551.8|9
1654190670000|2022-06-02 17:24:30|11556.1|11553.3|11552.6|11549.8|11558.4|11555.6|11552.6|11549.8|17
1654190680000|2022-06-02 17:24:40|11552.4|11549.6|11550.4|11547.6|11557.9|11555.1|11549.4|11546.6|75
1654190690000|2022-06-02 17:24:50|11550.9|11548.1|11549.4|11546.6|11552.2|11549.3|11547.4|11544.6|28
1654190700000|2022-06-02 17:25:00|11549.6|11546.8|11552.4|11549.6|11554.4|11551.6|11549.6|11546.8|36
1654190710000|2022-06-02 17:25:10|11552.6|11549.8|11553.4|11550.6|11554.1|11551.3|11552.6|11549.8|4
1654190720000|2022-06-02 17:25:20|11553.9|11551.1|11553.9|11551.1|11557.9|11555.1|11553.4|11550.6|43
1654190730000|2022-06-02 17:25:30|11552.6|11549.8|11553.9|11551.1|11554.4|11551.6|11551.9|11549.1|13
1654190740000|2022-06-02 17:25:40|11554.4|11551.6|11556.4|11553.6|11557.4|11554.6|11554.4|11551.6|10
1654190750000|2022-06-02 17:25:50|11557.1|11554.3|11558.4|11555.6|11559.4|11556.6|11557.1|11554.3|12
1654190760000|2022-06-02 17:26:00|11557.6|11554.8|11554.9|11552.1|11557.6|11554.8|11551.6|11548.8|66
1654190770000|2022-06-02 17:26:10|11554.6|11551.8|11543.6|11540.8|11554.9|11552.1|11539.9|11536.7|104
1654190780000|2022-06-02 17:26:20|11544.1|11541.3|11544.6|11541.8|11545|11542.1|11542.6|11539.8|16
1654190790000|2022-06-02 17:26:30|11544.1|11541.3|11542.9|11540.1|11544.1|11541.3|11541.9|11538.7|4
1654190800000|2022-06-02 17:26:40|11543.7|11539.7|11545.9|11543.1|11546.4|11543.6|11543.7|11539.7|44
1654190810000|2022-06-02 17:26:50|11545.4|11542.6|11550.6|11547.8|11550.9|11548.1|11544.6|11541.8|14
1654190820000|2022-06-02 17:27:00|11551.1|11548.3|11558.1|11555.3|11558.3|11555.5|11551.1|11548.3|21
1654190830000|2022-06-02 17:27:10|11558.3|11555.5|11554.8|11552|11558.3|11555.5|11554.8|11552|23
1654190840000|2022-06-02 17:27:20|11555.1|11552.3|11560.3|11557.5|11560.3|11557.5|11553.8|11551|20
1654190850000|2022-06-02 17:27:30|11559.6|11556.8|11558.3|11555.5|11559.7|11556.8|11557.8|11555|14
1654190860000|2022-06-02 17:27:40|11558.8|11556|11559.8|11557|11561.1|11558.3|11558.8|11556|31
1654190870000|2022-06-02 17:27:50|11560.1|11557.3|11560.6|11557.8|11561.1|11558.3|11556.8|11554|34
1654190880000|2022-06-02 17:28:00|11560.8|11558|11564.3|11561.5|11566.3|11563.5|11558.8|11556|34
1654190890000|2022-06-02 17:28:10|11564.1|11561.3|11564.3|11561.5|11566.8|11564|11563.3|11560.5|24
1654190900000|2022-06-02 17:28:20|11563.4|11560.6|11562.3|11559.5|11564.6|11561.8|11561.8|11559|18
1654190910000|2022-06-02 17:28:30|11561.8|11559|11565.3|11562.5|11565.8|11563|11561.3|11558.5|38
1654190920000|2022-06-02 17:28:40|11565.8|11563|11558.8|11556|11566.3|11563.5|11558.8|11556|18
1654190930000|2022-06-02 17:28:50|11558.3|11555.5|11561.3|11558.5|11561.8|11559|11555.8|11553|35
1654190940000|2022-06-02 17:29:00|11561.8|11559|11568.8|11566|11569.8|11567|11561.8|11559|40
1654190950000|2022-06-02 17:29:10|11568.3|11565.5|11564.6|11561.8|11569.8|11567|11559.1|11556.3|97
1654190960000|2022-06-02 17:29:20|11564.3|11561.5|11560.3|11557.5|11564.6|11561.8|11559.8|11557|19
1654190970000|2022-06-02 17:29:30|11561.8|11559|11559.3|11556.5|11562.3|11559.5|11559.3|11556.5|22
1654190980000|2022-06-02 17:29:40|11558.8|11556|11561.3|11558.5|11564.3|11561.5|11558.3|11555.5|14
1654190990000|2022-06-02 17:29:50|11560.3|11557.5|11566.3|11563.5|11567.8|11565|11560.3|11557.5|91
1654191000000|2022-06-02 17:30:00|11566.8|11564|11566.3|11563.5|11569.3|11566.5|11566.3|11563.5|19
1654191010000|2022-06-02 17:30:10|11564.8|11562|11566.6|11563.8|11567.3|11564.5|11563.3|11560.5|24
1654191020000|2022-06-02 17:30:20|11567.1|11564.3|11569.3|11566.5|11570.8|11568|11566.6|11563.8|10
1654191030000|2022-06-02 17:30:30|11569.7|11565.7|11570.3|11567.5|11570.3|11567.5|11568.3|11565.5|7
1654191040000|2022-06-02 17:30:40|11569.8|11567|11562.1|11559.3|11569.8|11567|11561.8|11559|20
1654191050000|2022-06-02 17:30:50|11562.3|11559.5|11558.8|11556|11563.8|11561|11558.3|11555.5|23
1654191060000|2022-06-02 17:31:00|11558.1|11555.3|11548.8|11546|11558.1|11555.3|11547.6|11544.7|52
1654191070000|2022-06-02 17:31:10|11549.1|11546.3|11547.8|11545|11550.3|11547.5|11547.3|11544.5|16
1654191080000|2022-06-02 17:31:20|11547.3|11544.5|11553.8|11551|11554.3|11551.5|11545.3|11542.5|102
1654191090000|2022-06-02 17:31:30|11554.3|11551.5|11551.8|11549|11559.8|11557|11551.8|11549|40
1654191100000|2022-06-02 17:31:40|11551.3|11548.5|11553.8|11551|11555.2|11552|11551.3|11548.5|26
1654191110000|2022-06-02 17:31:50|11554.1|11551.3|11554.8|11552|11555.3|11552.5|11553.8|11550.9|8
1654191120000|2022-06-02 17:32:00|11556.1|11553.3|11557.3|11554.5|11558.8|11556|11555.8|11553|31
1654191130000|2022-06-02 17:32:10|11557.8|11555|11556.3|11553.5|11559.1|11556.3|11555.3|11552.5|9
1654191140000|2022-06-02 17:32:20|11555.3|11552.5|11561.6|11558.8|11563.6|11560.8|11555.3|11552.5|26
1654191150000|2022-06-02 17:32:30|11560.8|11558|11562.3|11559.5|11562.6|11559.8|11560.8|11558|4
1654191160000|2022-06-02 17:32:40|11561.8|11559|11559.8|11557|11561.8|11559|11557.1|11554.3|17
1654191170000|2022-06-02 17:32:50|11561.6|11558.8|11563.8|11561|11564.9|11562|11560.8|11558|24
1654191180000|2022-06-02 17:33:00|11564.8|11562|11571.3|11568.5|11571.3|11568.5|11563.8|11561|23
1654191190000|2022-06-02 17:33:10|11569.8|11567|11570.1|11567.3|11570.7|11567.5|11568.8|11566|31
1654191200000|2022-06-02 17:33:20|11569.8|11567|11569.8|11567|11569.8|11567|11566.3|11563.5|10
1654191210000|2022-06-02 17:33:30|11569.3|11566.5|11569.8|11567|11570.1|11567.3|11566.3|11563.5|18
1654191220000|2022-06-02 17:33:40|11569.3|11566.5|11566.6|11563.8|11569.3|11566.5|11564.8|11562|20
1654191230000|2022-06-02 17:33:50|11566.3|11563.5|11564.6|11561.8|11566.8|11564|11563.8|11561|10
1654191240000|2022-06-02 17:34:00|11564.8|11562|11563.8|11561|11567.6|11564.8|11563.8|11560.9|18
1654191250000|2022-06-02 17:34:10|11564.3|11561.5|11560.3|11557.5|11564.8|11562|11560.3|11557.5|91
1654191260000|2022-06-02 17:34:20|11560.6|11557.8|11563.3|11560.5|11563.8|11561|11559.3|11556.5|12
1654191270000|2022-06-02 17:34:30|11563.6|11560.8|11564.3|11561.5|11564.3|11561.5|11562.8|11560|12
1654191280000|2022-06-02 17:34:40|11563.8|11561|11566.3|11563.5|11567.3|11564.5|11563.8|11561|16
1654191290000|2022-06-02 17:34:50|11565.1|11562.3|11563.3|11560.5|11565.1|11562.3|11562.1|11559.3|17
1654191300000|2022-06-02 17:35:00|11563.1|11560.3|11564.1|11561.3|11564.8|11562|11563.1|11560.3|4
1654191310000|2022-06-02 17:35:10|11563.6|11560.8|11562.3|11559.5|11563.8|11561|11561.3|11558.5|26
1654191320000|2022-06-02 17:35:20|11561.6|11558.8|11559.3|11556.5|11561.6|11558.8|11558.1|11555.3|9
1654191330000|2022-06-02 17:35:30|11560.2|11556.2|11563.8|11561|11564.2|11561|11558.8|11556|62
1654191340000|2022-06-02 17:35:40|11564|11561.2|11563.6|11560.8|11564.6|11561.8|11563.1|11560.3|29
1654191350000|2022-06-02 17:35:50|11564.1|11561.3|11558.3|11555.5|11564.3|11561.5|11557.8|11555|32
1654191360000|2022-06-02 17:36:00|11556.8|11554|11561.8|11559|11562.8|11560|11556.1|11553.2|35
1654191370000|2022-06-02 17:36:10|11561.6|11558.8|11556.8|11554|11562.5|11559.7|11556.3|11553.5|25
1654191380000|2022-06-02 17:36:20|11557.1|11554.3|11554.1|11551.3|11560.1|11557.3|11553.8|11551|43
1654191390000|2022-06-02 17:36:30|11554.3|11551.5|11554.3|11551.5|11555.8|11553|11553.3|11550.5|24
1654191400000|2022-06-02 17:36:40|11555.3|11552.5|11555.3|11552.5|11556|11553.2|11554.3|11551.1|6
1654191410000|2022-06-02 17:36:50|11555.6|11552.8|11554.3|11551.5|11555.8|11553|11552.3|11549.5|10
1654191420000|2022-06-02 17:37:00|11553.8|11551|11555.1|11551.1|11555.8|11553|11549.3|11546.5|49
1654191430000|2022-06-02 17:37:10|11555|11552.2|11550.3|11547.5|11555|11552.2|11550.3|11546.4|9
1654191440000|2022-06-02 17:37:20|11551|11548.2|11546.8|11544|11551.8|11549|11546.3|11543.5|24
1654191450000|2022-06-02 17:37:30|11547.3|11544.5|11548|11545.2|11549|11546.2|11546.8|11543.7|42
1654191460000|2022-06-02 17:37:40|11548.1|11544.1|11549.3|11546.5|11549.3|11546.5|11545.3|11542.5|35
1654191470000|2022-06-02 17:37:50|11550|11547.2|11550|11547.2|11551|11548.2|11548.6|11545.8|49
1654191480000|2022-06-02 17:38:00|11549.3|11546.5|11559|11556.2|11559.9|11557|11549.3|11546.5|80
1654191490000|2022-06-02 17:38:10|11558.8|11556|11561.8|11559|11562.8|11560|11558.8|11556|37
1654191500000|2022-06-02 17:38:20|11561.5|11558.7|11560.8|11558|11564.3|11561.5|11559.3|11556.5|21
1654191510000|2022-06-02 17:38:30|11560.3|11557.5|11558.5|11555.7|11560.8|11558|11555.3|11552.5|52
1654191520000|2022-06-02 17:38:40|11559.4|11555.4|11560.3|11557.5|11561.5|11558.7|11558|11555.2|18
1654191530000|2022-06-02 17:38:50|11559.8|11557|11558.3|11555.5|11561.3|11558.5|11558.3|11555.5|4
1654191540000|2022-06-02 17:39:00|11558.5|11555.7|11559.3|11556.5|11561.3|11558.5|11557.8|11555|41
1654191550000|2022-06-02 17:39:10|11559|11556.2|11558.3|11555.5|11559.3|11556.5|11558|11555.2|8
1654191560000|2022-06-02 17:39:20|11557.3|11554.5|11557.5|11554.7|11558.6|11555|11555.5|11552.7|50
1654191570000|2022-06-02 17:39:30|11557.3|11554.5|11563.8|11561|11564|11561.2|11557|11553.6|164
1654191580000|2022-06-02 17:39:40|11563.3|11560.5|11563.5|11560.7|11565.7|11562.9|11562.8|11560|85
1654191590000|2022-06-02 17:39:50|11563.3|11560.5|11564|11561.2|11567|11564.2|11562|11559.2|46
1654191600000|2022-06-02 17:40:00|11564.5|11561.7|11560.2|11557.4|11566.3|11562.7|11560.2|11557.4|9
1654191610000|2022-06-02 17:40:10|11560.5|11557.7|11564.2|11561.4|11564.3|11561.4|11560.2|11557.3|10
1654191620000|2022-06-02 17:40:20|11563.2|11560.4|11564.2|11561.4|11566.5|11563.7|11563.2|11560.4|47
1654191630000|2022-06-02 17:40:30|11563.2|11560.4|11563.2|11560.4|11565.2|11562.4|11563.2|11560.3|7
1654191640000|2022-06-02 17:40:40|11563.5|11560.7|11563.2|11560.4|11567.7|11564.9|11563|11560.2|20
1654191650000|2022-06-02 17:40:50|11564|11561.2|11562.2|11559.4|11566.2|11563.4|11562.2|11559.4|34
1654191660000|2022-06-02 17:41:00|11563.2|11560.4|11561.2|11558.4|11563.2|11560.4|11560.2|11557.4|16
1654191670000|2022-06-02 17:41:10|11561.5|11558.7|11561.2|11558.4|11562.7|11559.9|11561|11558.2|16
1654191680000|2022-06-02 17:41:20|11561|11558.2|11557.2|11554.4|11561.6|11558.4|11554.2|11551.1|7
1654191690000|2022-06-02 17:41:30|11557.6|11553.6|11556|11553.2|11558.6|11555.4|11555.5|11552.3|9
1654191700000|2022-06-02 17:41:40|11556.2|11553.4|11554.2|11551.4|11556.5|11553.7|11553.2|11550.3|3
1654191710000|2022-06-02 17:41:50|11556|11553.2|11557.7|11554.9|11557.7|11554.9|11556|11553.2|7
1654191720000|2022-06-02 17:42:00|11556.8|11554|11555.2|11552.4|11557.7|11554.9|11554.7|11551.9|97
1654191730000|2022-06-02 17:42:10|11555.5|11552.7|11554.5|11551.7|11556.7|11553.9|11554.5|11551.7|19
1654191740000|2022-06-02 17:42:20|11554.7|11551.9|11555.2|11552.4|11555.2|11552.4|11551.2|11548.4|39
1654191750000|2022-06-02 17:42:30|11555|11552.2|11554.2|11551.4|11557.2|11554.4|11554.2|11551.4|32
1654191760000|2022-06-02 17:42:40|11554|11551.2|11556.2|11553.4|11557.5|11554.7|11553.7|11550.9|16
1654191770000|2022-06-02 17:42:50|11555.2|11552.4|11554.7|11551.9|11556.2|11553.4|11552.5|11549.7|9
1654191780000|2022-06-02 17:43:00|11554.5|11551.7|11554.2|11551.4|11555.3|11552.4|11552.2|11549.4|26
1654191790000|2022-06-02 17:43:10|11553.7|11550.9|11555.7|11552.9|11557.5|11554.7|11553.7|11550.9|25
1654191800000|2022-06-02 17:43:20|11556|11553.2|11554.7|11551.9|11556.2|11553.4|11554.7|11551.9|6
1654191810000|2022-06-02 17:43:30|11555.2|11552.4|11556.2|11553.4|11556.2|11553.4|11555.2|11552.4|2
1654191820000|2022-06-02 17:43:40|11555.7|11552.9|11564.2|11561.4|11564.2|11561.4|11554.2|11551.4|156
1654191830000|2022-06-02 17:43:50|11564|11561.2|11563.2|11560.4|11565.7|11562.9|11563|11560.2|14
1654191840000|2022-06-02 17:44:00|11563.7|11560.9|11567.7|11564.9|11571|11568.2|11563.7|11560.9|112
1654191850000|2022-06-02 17:44:10|11568.5|11565.7|11576.7|11573.9|11577.5|11574.7|11568.2|11565.4|77
1654191860000|2022-06-02 17:44:20|11577|11574.2|11576.5|11573.7|11577.2|11574.4|11575.2|11572.4|48
1654191870000|2022-06-02 17:44:30|11575.7|11572.9|11576.5|11573.7|11577|11574.2|11572.7|11569.9|42
1654191880000|2022-06-02 17:44:40|11576.2|11573.4|11572.7|11569.9|11577.4|11574.6|11572.7|11569.9|43
1654191890000|2022-06-02 17:44:50|11572.2|11569.4|11574.5|11571.7|11574.5|11571.7|11572.2|11569.4|19
1654191900000|2022-06-02 17:45:00|11574.2|11571.4|11574.7|11571.9|11576|11573.2|11570.7|11567.9|34
1654191910000|2022-06-02 17:45:10|11575|11572.2|11572.7|11569.9|11575.2|11572.4|11571.2|11568.4|26
1654191920000|2022-06-02 17:45:20|11573.2|11570.4|11569.2|11566.4|11573.2|11570.4|11568.2|11565.4|41
1654191930000|2022-06-02 17:45:30|11567.7|11564.9|11571.2|11568.4|11571.2|11568.4|11567.7|11564.9|5
1654191940000|2022-06-02 17:45:40|11571.5|11568.7|11571.2|11568.4|11572.5|11569.7|11570.7|11567.9|6
1654191950000|2022-06-02 17:45:50|11572.1|11568.1|11571.7|11568.9|11572.2|11569.4|11571|11568.1|5
1654191960000|2022-06-02 17:46:00|11572.2|11569.4|11567.7|11564.9|11573|11570.2|11567.2|11564.1|33
1654191970000|2022-06-02 17:46:10|11568|11565.2|11569.2|11566.4|11571.2|11568.4|11567.2|11564.1|12
1654191980000|2022-06-02 17:46:20|11569.7|11566.9|11568.2|11565.4|11571.3|11568.2|11567.5|11564.7|26
1654191990000|2022-06-02 17:46:30|11567.7|11564.9|11561.7|11558.9|11567.7|11564.9|11561.5|11558.1|64
1654192000000|2022-06-02 17:46:40|11562|11559.2|11564.2|11561.4|11565.5|11562.7|11562|11559.2|21
1654192010000|2022-06-02 17:46:50|11564.5|11561.7|11564.2|11561.4|11564.5|11561.7|11563.9|11561.1|3
1654192020000|2022-06-02 17:47:00|11564.4|11561.6|11567.7|11564.9|11567.7|11564.9|11564.2|11561|38
1654192030000|2022-06-02 17:47:10|11566.7|11563.9|11569.2|11566.4|11569.9|11567.1|11566.7|11563.8|45
1654192040000|2022-06-02 17:47:20|11568.4|11565.6|11569.2|11566.4|11569.9|11567.1|11568.2|11565.3|10
1654192050000|2022-06-02 17:47:30|11570|11566|11566.2|11563.4|11570.4|11567.6|11566.2|11563|16
1654192060000|2022-06-02 17:47:40|11567.2|11564.4|11567.2|11564.4|11567.9|11565.1|11566.2|11563.4|1
1654192070000|2022-06-02 17:47:50|11566.4|11563.6|11567.2|11564.4|11567.7|11564.9|11566.4|11563.6|9
1654192080000|2022-06-02 17:48:00|11567.9|11565.1|11568.2|11565.4|11569.2|11566.4|11567.7|11564.9|9
1654192090000|2022-06-02 17:48:10|11567.7|11564.9|11572.2|11569.4|11572.4|11569.6|11566.7|11563.9|78
1654192100000|2022-06-02 17:48:20|11572.7|11569.9|11584.9|11582.1|11587.3|11584.1|11572.7|11569.9|163
1654192110000|2022-06-02 17:48:30|11585.2|11582.4|11587|11583|11587|11584.1|11585.2|11582.4|13
1654192120000|2022-06-02 17:48:40|11586.9|11584.1|11587.2|11584.4|11588.7|11585.9|11586.2|11583.4|29
1654192130000|2022-06-02 17:48:50|11586.9|11584.1|11584.2|11581.4|11588.2|11585.4|11582.7|11579.9|136
1654192140000|2022-06-02 17:49:00|11583.2|11580.4|11579.7|11576.9|11584.5|11581.4|11579.2|11576.4|18
1654192150000|2022-06-02 17:49:10|11579.4|11576.6|11575.2|11572.4|11579.7|11576.9|11575.2|11572.4|38
1654192160000|2022-06-02 17:49:20|11574.9|11572.1|11574.2|11571.4|11574.9|11572.1|11574.2|11571.4|11
1654192170000|2022-06-02 17:49:30|11573.9|11571.1|11572.4|11569.6|11574.2|11571.4|11570.2|11567.4|27
1654192180000|2022-06-02 17:49:40|11572.2|11569.4|11573.4|11570.6|11574.4|11571.6|11570.2|11567.4|25
1654192190000|2022-06-02 17:49:50|11574.7|11571.9|11570.4|11567.6|11575.4|11572.6|11570.4|11567.6|11
1654192200000|2022-06-02 17:50:00|11570.7|11567.9|11566.7|11563.9|11570.7|11567.9|11565.9|11563.1|45
1654192210000|2022-06-02 17:50:10|11566.2|11563.4|11567.7|11564.9|11567.7|11564.9|11564.7|11561.9|18
1654192220000|2022-06-02 17:50:20|11567.2|11564.4|11565.4|11562.6|11568.7|11565.9|11565.2|11562.4|18
1654192230000|2022-06-02 17:50:30|11565.2|11562.4|11568.7|11565.9|11568.7|11565.9|11565.2|11562.4|16
1654192240000|2022-06-02 17:50:40|11568.9|11566.1|11564.9|11562.1|11568.9|11566.1|11564.9|11562.1|46
1654192250000|2022-06-02 17:50:50|11564.4|11561.6|11562.7|11559.9|11565.2|11562.4|11562.4|11559.6|19
1654192260000|2022-06-02 17:51:00|11563.2|11560.4|11568.7|11565.9|11568.9|11566.1|11563.2|11560.4|34
1654192270000|2022-06-02 17:51:10|11568.2|11565.4|11565.2|11562.4|11568.2|11565.4|11565.2|11562.4|14
1654192280000|2022-06-02 17:51:20|11565.4|11562.6|11563.2|11560.4|11565.7|11562.9|11562.7|11559.9|11
1654192290000|2022-06-02 17:51:30|11563.4|11560.6|11554.7|11551.9|11563.8|11560.9|11554.4|11551.6|247
1654192300000|2022-06-02 17:51:40|11555.2|11552.4|11554.4|11551.6|11555.9|11553.1|11553.9|11551.1|32
1654192310000|2022-06-02 17:51:50|11554.9|11552.1|11556.9|11554.1|11557.8|11554.1|11554.9|11552|14
1654192320000|2022-06-02 17:52:00|11555.9|11553.1|11552.2|11549.4|11557.3|11554.1|11551.7|11548.9|49
1654192330000|2022-06-02 17:52:10|11553.7|11550.9|11547.2|11544.4|11553.7|11550.9|11547.2|11544.4|35
1654192340000|2022-06-02 17:52:20|11546.9|11544.1|11552.2|11549.4|11552.9|11550.1|11546.4|11543.6|45
1654192350000|2022-06-02 17:52:30|11551.7|11548.9|11550.7|11547.9|11552.2|11549.4|11549.2|11546.4|31
1654192360000|2022-06-02 17:52:40|11550.9|11548.1|11553.4|11550.6|11553.7|11550.9|11550.9|11548.1|47
1654192370000|2022-06-02 17:52:50|11552.2|11549.4|11552.2|11549.4|11553.9|11551.1|11551.7|11548.9|28
1654192380000|2022-06-02 17:53:00|11552.4|11549.6|11551.4|11548.6|11553.2|11550.4|11551.4|11548.6|12
1654192390000|2022-06-02 17:53:10|11551.7|11548.9|11553.7|11550.9|11554.2|11551.4|11551.7|11548.9|5
1654192400000|2022-06-02 17:53:20|11554.7|11551.9|11556.2|11553.4|11556.2|11553.4|11554.4|11551.6|5
1654192410000|2022-06-02 17:53:30|11555.7|11552.9|11552.7|11549.9|11555.9|11553.1|11551.7|11548.8|13
1654192420000|2022-06-02 17:53:40|11552.2|11549.4|11546.2|11543.4|11552.4|11549.6|11545.7|11542.9|37
1654192430000|2022-06-02 17:53:50|11544.9|11542.1|11548.2|11545.4|11548.2|11545.4|11544.9|11542.1|82
1654192440000|2022-06-02 17:54:00|11547.7|11544.9|11547.7|11544.9|11552.9|11550.1|11547.2|11543.5|30
1654192450000|2022-06-02 17:54:10|11547.4|11544.6|11545.6|11542.8|11547.7|11544.9|11545.4|11542|29
1654192460000|2022-06-02 17:54:20|11544.9|11542.1|11551.1|11548.3|11551.1|11548.3|11544.9|11542.1|23
1654192470000|2022-06-02 17:54:30|11550.9|11548.1|11552.1|11549.3|11552.6|11549.8|11550.1|11547.3|28
1654192480000|2022-06-02 17:54:40|11548.9|11546.1|11548.1|11545.3|11550.6|11547.8|11548.1|11545.3|70
1654192490000|2022-06-02 17:54:50|11546.9|11544.1|11547.6|11544.8|11549.6|11546.8|11546.6|11543.8|54
1654192500000|2022-06-02 17:55:00|11547.2|11544.4|11546.2|11543.4|11547.6|11544.8|11542.1|11539.3|116
1654192510000|2022-06-02 17:55:10|11545.9|11543.1|11539.7|11536.9|11545.9|11543.1|11539.7|11536.9|44
1654192520000|2022-06-02 17:55:20|11540.7|11537.9|11542.2|11539.4|11544.2|11541.4|11540.7|11537.9|42
1654192530000|2022-06-02 17:55:30|11541.4|11538.6|11543.2|11540.4|11544.3|11540.9|11540.7|11536.3|32
1654192540000|2022-06-02 17:55:40|11544.7|11541.9|11543.2|11540.4|11545.2|11542.4|11538.9|11536.1|23
1654192550000|2022-06-02 17:55:50|11543.9|11541.1|11543.6|11540.8|11544.3|11541.1|11542.2|11539.4|13
1654192560000|2022-06-02 17:56:00|11543.4|11540.6|11546.1|11543.3|11546.6|11543.8|11543.1|11540.3|68
1654192570000|2022-06-02 17:56:10|11545.9|11543.1|11544.1|11541.3|11546.1|11543.3|11544.1|11541.3|9
1654192580000|2022-06-02 17:56:20|11546.1|11543.3|11548.1|11545.3|11548.1|11545.3|11543.9|11541.1|21
1654192590000|2022-06-02 17:56:30|11547.1|11544.3|11546.1|11543.3|11548.6|11545.8|11545.6|11542.8|17
1654192600000|2022-06-02 17:56:40|11545.6|11542.8|11545.6|11542.8|11546.4|11543.6|11544.6|11541.8|12
1654192610000|2022-06-02 17:56:50|11545.9|11543.1|11544.1|11541.3|11546.1|11543.3|11544.1|11541.3|12
1654192620000|2022-06-02 17:57:00|11543.7|11540.9|11539.1|11536.3|11543.7|11540.9|11538.9|11536.1|17
1654192630000|2022-06-02 17:57:10|11539.6|11536.8|11540.1|11537.3|11541.1|11538.3|11538.1|11535.3|99
1654192640000|2022-06-02 17:57:20|11541.4|11538.6|11540.1|11537.3|11541.4|11538.6|11537.1|11534.2|23
1654192650000|2022-06-02 17:57:30|11540.9|11538.1|11538.1|11535.3|11542.1|11539.3|11537.6|11534.8|25
1654192660000|2022-06-02 17:57:40|11539.1|11536.3|11543.6|11540.8|11543.6|11540.8|11539.1|11536.3|40
1654192670000|2022-06-02 17:57:50|11543.9|11541.1|11543.6|11540.8|11545.1|11542.3|11543.6|11540.8|17
1654192680000|2022-06-02 17:58:00|11545.1|11542.3|11544.1|11541.3|11547.9|11545.1|11543.4|11540.6|28
1654192690000|2022-06-02 17:58:10|11543.4|11540.6|11543.9|11541.1|11547.6|11544.8|11543.4|11540.6|30
1654192700000|2022-06-02 17:58:20|11543.6|11540.8|11549.1|11546.3|11550.9|11548.1|11543.4|11540.6|40
1654192710000|2022-06-02 17:58:30|11549.4|11546.6|11550.6|11547.8|11551.1|11548.3|11549.4|11546.6|24
1654192720000|2022-06-02 17:58:40|11550.9|11548.1|11546.1|11543.3|11552.6|11549.8|11545.6|11542.8|34
1654192730000|2022-06-02 17:58:50|11546.6|11543.8|11547.6|11544.8|11549.6|11546.8|11546.6|11543.8|4
1654192740000|2022-06-02 17:59:00|11547.4|11544.6|11550.4|11547.6|11550.6|11547.8|11546.6|11543.8|29
1654192750000|2022-06-02 17:59:10|11550.9|11548.1|11558.1|11555.3|11559.1|11556.3|11550.1|11547.3|128
1654192760000|2022-06-02 17:59:20|11558.9|11556.1|11560.9|11558.1|11562.6|11559.8|11558.6|11555.8|28
1654192770000|2022-06-02 17:59:30|11561.1|11558.3|11564.1|11561.3|11564.9|11562.1|11560.9|11557.2|14
1654192780000|2022-06-02 17:59:40|11563.6|11560.8|11560.6|11557.8|11564.5|11561.6|11560.4|11557.6|29
1654192790000|2022-06-02 17:59:50|11560.9|11558.1|11561.6|11558.8|11563.6|11560.8|11560.6|11557.8|23
1654192800000|2022-06-02 18:00:00|11561.9|11559.1|11556.1|11553.3|11562.9|11560.1|11556.1|11553.3|40
1654192810000|2022-06-02 18:00:10|11556.3|11553.5|11558.1|11555.3|11559.1|11556.3|11556.3|11553.5|10
1654192820000|2022-06-02 18:00:20|11558.3|11555.5|11562.4|11559.6|11563.4|11560.6|11558.1|11555.3|25
1654192830000|2022-06-02 18:00:30|11562.1|11559.3|11555.6|11552.8|11562.1|11559.3|11555.1|11552.3|27
1654192840000|2022-06-02 18:00:40|11555.1|11552.3|11552.6|11549.8|11555.1|11552.3|11549.4|11546.6|31
1654192850000|2022-06-02 18:00:50|11552.4|11549.6|11557.6|11554.8|11558.6|11555.8|11551.4|11548.6|27
1654192860000|2022-06-02 18:01:00|11557.4|11554.6|11553.6|11550.8|11557.6|11554.8|11552.9|11550.1|13
1654192870000|2022-06-02 18:01:10|11553.4|11550.6|11554.6|11551.8|11554.6|11551.8|11551.1|11548.3|12
1654192880000|2022-06-02 18:01:20|11555|11551|11552.1|11549.3|11556.6|11553.8|11552.1|11549|35
1654192890000|2022-06-02 18:01:30|11553.1|11550.3|11542.1|11539.3|11553.1|11550.3|11542.1|11539|82
1654192900000|2022-06-02 18:01:40|11542.9|11540.1|11539.1|11536.3|11542.9|11540.1|11537.9|11535.1|51
1654192910000|2022-06-02 18:01:50|11539.9|11537.1|11541.6|11538.8|11542.6|11539.8|11539.1|11536.3|28
1654192920000|2022-06-02 18:02:00|11541.9|11539.1|11541.6|11538.8|11544.1|11541.3|11540.6|11537.8|19
1654192930000|2022-06-02 18:02:10|11542|11538|11538.9|11536.1|11542|11538.8|11537.6|11534.8|27
1654192940000|2022-06-02 18:02:20|11539.4|11536.6|11539.9|11537.1|11541.4|11538.6|11538.9|11536.1|15
1654192950000|2022-06-02 18:02:30|11540|11536|11543.1|11540.3|11543.1|11540.3|11537.6|11534.8|43
1654192960000|2022-06-02 18:02:40|11544|11540|11541.4|11538.6|11544.1|11541.3|11541.1|11538.3|19
1654192970000|2022-06-02 18:02:50|11540.9|11538.1|11541.9|11539.1|11542.1|11539.3|11540.6|11537.2|12
1654192980000|2022-06-02 18:03:00|11541.6|11538.8|11544.6|11541.8|11546.6|11543.8|11540.3|11537.5|23
1654192990000|2022-06-02 18:03:10|11545.1|11542.3|11547.4|11544.6|11548.1|11545.3|11545.1|11542.3|19
1654193000000|2022-06-02 18:03:20|11547.6|11544.8|11550.1|11547.3|11550.6|11547.8|11547.1|11544.3|5
1654193010000|2022-06-02 18:03:30|11549.9|11547.1|11544.6|11541.8|11549.9|11547.1|11543.6|11540.8|34
1654193020000|2022-06-02 18:03:40|11545.1|11542.3|11545.1|11542.3|11545.6|11542.8|11543.6|11540.8|10
1654193030000|2022-06-02 18:03:50|11544.8|11542|11545.1|11542.3|11546.1|11543.3|11542.6|11539.8|45
1654193040000|2022-06-02 18:04:00|11545.9|11541.9|11546.1|11543.3|11550.1|11547.3|11545.3|11541.9|28
1654193050000|2022-06-02 18:04:10|11545.9|11543.1|11546.6|11543.8|11546.6|11543.8|11544.6|11541.8|18
1654193060000|2022-06-02 18:04:20|11546.4|11543.6|11552.1|11549.3|11552.9|11550.1|11546.1|11543.3|58
1654193070000|2022-06-02 18:04:30|11553.1|11550.3|11553.1|11550.3|11554.1|11551.3|11551.4|11548.6|17
1654193080000|2022-06-02 18:04:40|11552.6|11549.8|11552.6|11549.8|11554.1|11551.3|11552.1|11549.3|16
1654193090000|2022-06-02 18:04:50|11552.1|11549.3|11547.8|11545|11552.1|11549.3|11547.1|11544.3|17
1654193100000|2022-06-02 18:05:00|11548.1|11545.3|11553.1|11550.3|11554.1|11551.3|11547.6|11544.8|60
1654193110000|2022-06-02 18:05:10|11554.1|11551.3|11549.1|11546.3|11554.2|11551.3|11546.1|11543.3|27
1654193120000|2022-06-02 18:05:20|11548.8|11546|11553.6|11550.8|11553.6|11550.8|11547.6|11544.8|27
1654193130000|2022-06-02 18:05:30|11553.1|11550.3|11554.8|11552|11555.3|11552.5|11549.6|11546.8|23
1654193140000|2022-06-02 18:05:40|11555.1|11552.3|11554.6|11551.8|11558.2|11555.3|11554.1|11550.9|88
1654193150000|2022-06-02 18:05:50|11554.3|11551.5|11553.6|11550.8|11555.1|11552.3|11552.1|11549.3|12
1654193160000|2022-06-02 18:06:00|11553.8|11551|11552.8|11550|11553.8|11551|11550.8|11548|34
1654193170000|2022-06-02 18:06:10|11552.6|11549.8|11550.1|11547.3|11555.6|11552.8|11550.1|11547.3|46
1654193180000|2022-06-02 18:06:20|11549.6|11546.8|11549.1|11546.3|11552.1|11549.3|11548.1|11544.9|30
1654193190000|2022-06-02 18:06:30|11548.6|11545.8|11550.6|11547.8|11550.8|11548|11546.1|11543.3|32
1654193200000|2022-06-02 18:06:40|11552.1|11549.3|11553.6|11550.8|11553.6|11550.8|11551.6|11548.8|25
1654193210000|2022-06-02 18:06:50|11554.1|11551.3|11550.8|11548|11554.1|11551.3|11550.6|11547.8|15
1654193220000|2022-06-02 18:07:00|11550.6|11547.8|11548.6|11545.8|11553.1|11550.3|11547.1|11544.3|48
1654193230000|2022-06-02 18:07:10|11548.8|11546|11549.6|11546.8|11549.6|11546.8|11547.8|11545|8
1654193240000|2022-06-02 18:07:20|11549.8|11547|11543.8|11541|11551.3|11548.5|11541.1|11538.3|66
1654193250000|2022-06-02 18:07:30|11544.1|11541.3|11545.6|11542.8|11548.1|11545.3|11543.8|11541|45
1654193260000|2022-06-02 18:07:40|11544.6|11541.8|11545.6|11542.8|11547.6|11544.8|11544.1|11541.3|18
1654193270000|2022-06-02 18:07:50|11544.8|11542|11542.6|11539.8|11545.3|11542.5|11542.6|11539.8|12
1654193280000|2022-06-02 18:08:00|11542.3|11539.5|11542.6|11539.8|11544.8|11542|11540.3|11537.5|23
1654193290000|2022-06-02 18:08:10|11542.3|11539.5|11544.3|11541.5|11544.6|11541.8|11540.8|11537.7|12
1654193300000|2022-06-02 18:08:20|11544.8|11542|11542.6|11539.8|11546.3|11543.5|11539.1|11536.3|23
1654193310000|2022-06-02 18:08:30|11542.7|11538.7|11541.8|11539|11543.3|11540.5|11540.6|11537.7|32
1654193320000|2022-06-02 18:08:40|11542.7|11538.7|11542.1|11539.3|11543.6|11540.8|11540.1|11537.3|59
1654193330000|2022-06-02 18:08:50|11543.8|11541|11543.6|11540.8|11545.1|11542.3|11543.1|11540.3|16
1654193340000|2022-06-02 18:09:00|11543.8|11541|11542.6|11539.8|11544.8|11542|11542.3|11539.4|25
1654193350000|2022-06-02 18:09:10|11542.8|11540|11547.1|11544.3|11547.1|11544.3|11542.8|11540|30
1654193360000|2022-06-02 18:09:20|11547.5|11544.7|11548.8|11546|11549.7|11546.3|11545.6|11542.8|28
1654193370000|2022-06-02 18:09:30|11549.1|11546.3|11547.8|11545|11549.8|11547|11547.8|11545|17
1654193380000|2022-06-02 18:09:40|11546.1|11543.3|11544.6|11541.8|11546.6|11543.8|11542.1|11539.3|60
1654193390000|2022-06-02 18:09:50|11545.1|11542.3|11551.8|11549|11551.8|11549|11543.6|11540.8|192
1654193400000|2022-06-02 18:10:00|11552.6|11549.8|11557|11554.2|11562.5|11559.7|11552.6|11549.8|357
1654193410000|2022-06-02 18:10:10|11557.5|11554.7|11552.5|11549.7|11559.3|11556.5|11552.3|11549.5|71
1654193420000|2022-06-02 18:10:20|11552.8|11550|11546|11543.2|11553|11550.2|11545.5|11542.7|63
1654193430000|2022-06-02 18:10:30|11545.8|11543|11551.8|11549|11551.8|11549|11545.8|11543|24
1654193440000|2022-06-02 18:10:40|11551|11548.2|11554.3|11551.5|11554.5|11551.7|11551|11548.2|2
1654193450000|2022-06-02 18:10:50|11554.5|11551.7|11557.5|11554.7|11558|11555.2|11554|11551.2|23
1654193460000|2022-06-02 18:11:00|11557.8|11555|11559.5|11556.7|11560.6|11557.7|11557.5|11554.7|38
1654193470000|2022-06-02 18:11:10|11559.8|11557|11553.8|11551|11559.8|11557|11552.5|11549.7|33
1654193480000|2022-06-02 18:11:20|11553|11550.2|11551|11548.2|11553.8|11551|11549.8|11546.4|50
1654193490000|2022-06-02 18:11:30|11552.1|11548.1|11550|11547.2|11553|11550.2|11550|11547.2|10
1654193500000|2022-06-02 18:11:40|11551.3|11548.5|11558.8|11556|11561.8|11559|11550.5|11547.7|74
1654193510000|2022-06-02 18:11:50|11558.3|11555.5|11557.8|11555|11558.3|11555.5|11556|11553.2|17
1654193520000|2022-06-02 18:12:00|11557.5|11554.7|11559.5|11556.7|11561.2|11558.4|11554.5|11551.6|50
1654193530000|2022-06-02 18:12:10|11558.8|11556|11557.8|11555|11558.8|11556|11557|11553.9|14
1654193540000|2022-06-02 18:12:20|11557.5|11554.7|11555|11552.2|11558|11555.2|11554.3|11551.5|31
1654193550000|2022-06-02 18:12:30|11556|11553.2|11556|11553.2|11559.3|11556.5|11555|11552.2|22
1654193560000|2022-06-02 18:12:40|11556.3|11553.5|11554|11551.2|11556.5|11553.7|11553.5|11550.7|19
1654193570000|2022-06-02 18:12:50|11553.8|11551|11556.5|11553.7|11556.5|11553.7|11551.5|11548.7|29
1654193580000|2022-06-02 18:13:00|11556.8|11554|11554.5|11551.7|11557.5|11554.7|11553.5|11550.7|45
1654193590000|2022-06-02 18:13:10|11554.2|11551.4|11554.5|11551.7|11555.5|11552.7|11553.5|11550.7|22
1654193600000|2022-06-02 18:13:20|11555.5|11552.7|11554|11551.2|11556.5|11553.7|11554|11551.2|44
1654193610000|2022-06-02 18:13:30|11553.7|11550.9|11556.5|11553.7|11559.5|11556.7|11553.5|11550.7|43
1654193620000|2022-06-02 18:13:40|11557|11554.2|11557.5|11554.7|11559.5|11556.7|11557|11554.2|25
1654193630000|2022-06-02 18:13:50|11558|11555.2|11559.5|11556.7|11560.1|11557.2|11557.5|11554.7|31
1654193640000|2022-06-02 18:14:00|11560.2|11557.4|11549|11546.2|11560.2|11557.4|11549|11546.1|91
1654193650000|2022-06-02 18:14:10|11548.5|11545.7|11548|11545.2|11549.5|11546.7|11546.8|11544|44
1654193660000|2022-06-02 18:14:20|11547.8|11545|11544|11541.2|11548|11545.2|11544|11541.2|14
1654193670000|2022-06-02 18:14:30|11543.5|11540.7|11545.7|11542.9|11546.5|11543.7|11541.5|11538.6|51
1654193680000|2022-06-02 18:14:40|11546.2|11543.4|11544|11541.2|11546.5|11543.7|11544|11541.2|8
1654193690000|2022-06-02 18:14:50|11544.5|11541.7|11541|11538.2|11546|11543.2|11540.5|11537.7|89
1654193700000|2022-06-02 18:15:00|11540.7|11537.9|11544|11541.2|11547.5|11544.7|11540.5|11537.7|44
1654193710000|2022-06-02 18:15:10|11544.2|11541.4|11544|11541.2|11546.2|11543.4|11543.3|11539.3|29
1654193720000|2022-06-02 18:15:20|11541|11538.2|11542.7|11539.9|11543|11540.2|11540.5|11537.7|67
1654193730000|2022-06-02 18:15:30|11542.5|11539.7|11546.5|11543.7|11547.2|11544.4|11542.5|11539.7|108
1654193740000|2022-06-02 18:15:40|11546.2|11543.4|11543.5|11540.7|11547.2|11544.4|11540.2|11537.4|51
1654193750000|2022-06-02 18:15:50|11543|11540.2|11545.5|11542.7|11546.5|11543.7|11542|11539.2|44
1654193760000|2022-06-02 18:16:00|11546|11543.2|11551.5|11548.7|11553.6|11550.7|11546|11543.2|158
1654193770000|2022-06-02 18:16:10|11551.2|11548.4|11550.2|11547.4|11551.5|11548.7|11549.5|11546.7|12
1654193780000|2022-06-02 18:16:20|11550.7|11547.9|11555.2|11552.4|11558.7|11555.9|11550.5|11547.7|50
1654193790000|2022-06-02 18:16:30|11555.5|11552.7|11555|11552.2|11556|11553.2|11554.2|11551.4|11
1654193800000|2022-06-02 18:16:40|11555.7|11552.9|11560|11557.2|11561.5|11558.7|11555.7|11552.9|50
1654193810000|2022-06-02 18:16:50|11560.2|11557.4|11564.5|11561.7|11565|11562.2|11560.2|11557.4|71
1654193820000|2022-06-02 18:17:00|11564.2|11561.4|11560|11557.2|11564.5|11561.7|11558.5|11555.7|29
1654193830000|2022-06-02 18:17:10|11559.7|11556.9|11558.5|11555.7|11559.7|11556.9|11555.5|11552.7|51
1654193840000|2022-06-02 18:17:20|11559.5|11556.7|11557.7|11554.9|11561|11558.2|11556.5|11553.7|48
1654193850000|2022-06-02 18:17:30|11557.5|11554.7|11556|11553.2|11559.1|11556.2|11552|11549.2|65
1654193860000|2022-06-02 18:17:40|11555.5|11552.7|11552|11549.2|11555.5|11552.7|11551.5|11548.7|14
1654193870000|2022-06-02 18:17:50|11552.2|11549.4|11550|11547.2|11554.7|11551.9|11549.2|11546.4|42
1654193880000|2022-06-02 18:18:00|11549.5|11546.7|11550.7|11547.9|11551.5|11548.7|11549|11546.2|28
1654193890000|2022-06-02 18:18:10|11549.5|11546.7|11553.2|11550.4|11554.5|11551.7|11549.5|11546.7|18
1654193900000|2022-06-02 18:18:20|11552.5|11549.7|11552|11549.2|11553.5|11550.7|11550|11547.2|46
1654193910000|2022-06-02 18:18:30|11552.2|11549.4|11552|11549.2|11553.5|11550.7|11550.2|11547.4|37
1654193920000|2022-06-02 18:18:40|11551.2|11548.4|11549.5|11546.7|11552.5|11549.7|11549.5|11546.7|25
1654193930000|2022-06-02 18:18:50|11548.7|11545.9|11551.2|11548.4|11551.2|11548.4|11547.7|11544.9|31
1654193940000|2022-06-02 18:19:00|11552|11549.2|11548.5|11545.7|11552|11549.2|11547.2|11544.4|38
1654193950000|2022-06-02 18:19:10|11547.5|11544.7|11547.2|11544.4|11547.6|11544.7|11544.5|11541.7|26
1654193960000|2022-06-02 18:19:20|11547.7|11544.9|11553|11550.2|11553.5|11550.7|11547.7|11544.9|33
1654193970000|2022-06-02 18:19:30|11552.7|11549.9|11557|11554.2|11557|11554.2|11552.5|11549.7|71
1654193980000|2022-06-02 18:19:40|11556.5|11553.7|11556.2|11553.4|11558.3|11555.2|11555.5|11552.7|23
1654193990000|2022-06-02 18:19:50|11556.7|11553.9|11557|11554.2|11558.1|11555.2|11556.2|11553.4|20
1654194000000|2022-06-02 18:20:00|11556.7|11553.9|11558|11555.2|11558.7|11555.9|11556.5|11553.7|45
1654194010000|2022-06-02 18:20:10|11557.7|11554.9|11553|11550.2|11558.2|11555.4|11552.2|11549.4|56
1654194020000|2022-06-02 18:20:20|11553.7|11550.9|11556.5|11553.7|11557.2|11554.4|11553.7|11550.9|27
1654194030000|2022-06-02 18:20:30|11554.7|11551.9|11555.2|11552.4|11555.7|11552.9|11552.2|11549.4|63
1654194040000|2022-06-02 18:20:40|11556.2|11553.4|11554.2|11551.4|11556.6|11553.7|11553.2|11550.4|50
1654194050000|2022-06-02 18:20:50|11554|11551.2|11553.5|11550.7|11555.7|11552.9|11552.2|11549.4|24
1654194060000|2022-06-02 18:21:00|11553|11550.2|11552.5|11549.7|11554.2|11551.4|11550.5|11547.7|39
1654194070000|2022-06-02 18:21:10|11552.2|11549.4|11550.5|11547.7|11552.5|11549.7|11548.5|11545.7|23
1654194080000|2022-06-02 18:21:20|11550|11547.2|11552.5|11549.7|11552.5|11549.7|11547.5|11544.7|24
1654194090000|2022-06-02 18:21:30|11553|11550.2|11552.5|11549.7|11553|11550.2|11551|11548.2|16
1654194100000|2022-06-02 18:21:40|11551.5|11548.7|11541.5|11538.7|11552|11549.2|11541.5|11538.7|106
1654194110000|2022-06-02 18:21:50|11541.7|11538.9|11544.7|11541.9|11545|11542.2|11541.7|11538.9|35
1654194120000|2022-06-02 18:22:00|11545|11542.2|11546|11543.2|11546.7|11543.9|11544.7|11541.9|75
1654194130000|2022-06-02 18:22:10|11546.5|11543.7|11544|11541.2|11547|11544.2|11543|11540.2|44
1654194140000|2022-06-02 18:22:20|11544.5|11541.7|11543.5|11540.7|11546|11543.2|11542|11539.2|35
1654194150000|2022-06-02 18:22:30|11543|11540.2|11543.2|11540.4|11543.7|11540.9|11542|11539.2|28
1654194160000|2022-06-02 18:22:40|11544.2|11541.4|11544.5|11541.7|11546.5|11543.7|11543.2|11540.4|77
1654194170000|2022-06-02 18:22:50|11544.2|11541.4|11545.5|11542.7|11546|11543.2|11544|11541.2|15
1654194180000|2022-06-02 18:23:00|11545.7|11542.9|11546.5|11543.7|11552.5|11549.7|11545.5|11542.7|86
1654194190000|2022-06-02 18:23:10|11546.2|11543.4|11548.5|11545.7|11549.5|11546.7|11545.2|11542.4|29
1654194200000|2022-06-02 18:23:20|11548|11545.2|11547.5|11544.7|11548|11545.2|11545|11542.2|28
1654194210000|2022-06-02 18:23:30|11548|11545.2|11549.2|11546.4|11550.2|11547.4|11547.5|11544.7|22
1654194220000|2022-06-02 18:23:40|11549.5|11546.7|11549.2|11546.4|11551.7|11548.9|11549|11546.2|28
1654194230000|2022-06-02 18:23:50|11548|11545.2|11534.5|11531.7|11548|11545.2|11532.5|11529.7|202
1654194240000|2022-06-02 18:24:00|11535|11532.2|11537.5|11534.7|11538.5|11535.7|11533.7|11530.9|44
1654194250000|2022-06-02 18:24:10|11537|11534.2|11534.5|11531.7|11537.6|11534.7|11534.5|11531.7|34
1654194260000|2022-06-02 18:24:20|11534.7|11531.9|11540|11537.2|11541.2|11538.4|11534.7|11531.9|194
1654194270000|2022-06-02 18:24:30|11539|11536.2|11535.7|11532.9|11539|11536.2|11531.5|11528.7|78
1654194280000|2022-06-02 18:24:40|11536.2|11533.4|11543.7|11540.9|11548.2|11545.4|11536.2|11533.4|144
1654194290000|2022-06-02 18:24:50|11543.4|11540.6|11545.4|11542.6|11546.8|11543.6|11541.7|11538.5|47
1654194300000|2022-06-02 18:25:00|11545|11542.2|11546.4|11543.6|11549.9|11547.1|11543.4|11540.6|73
1654194310000|2022-06-02 18:25:10|11545.9|11543.1|11539.7|11536.9|11546.2|11543.4|11538|11534.8|68
1654194320000|2022-06-02 18:25:20|11540|11537.2|11541.4|11538.6|11544|11541.2|11540|11536|163
1654194330000|2022-06-02 18:25:30|11540.7|11537.9|11536.7|11533.9|11541.4|11538.6|11536.7|11533.9|69
1654194340000|2022-06-02 18:25:40|11536.9|11534.1|11539.2|11536.4|11539.8|11536.6|11536.7|11533.9|80
1654194350000|2022-06-02 18:25:50|11538.7|11535.9|11538.9|11536.1|11539.9|11537.1|11535.2|11532.4|68
1654194360000|2022-06-02 18:26:00|11538.5|11535.7|11532.7|11529.9|11539.4|11536.6|11531.4|11528.6|161
1654194370000|2022-06-02 18:26:10|11533.4|11530.6|11536.9|11534.1|11538.1|11535.1|11531.9|11529.1|82
1654194380000|2022-06-02 18:26:20|11536.4|11533.6|11537.9|11535.1|11537.9|11535.1|11531.9|11529.1|67
1654194390000|2022-06-02 18:26:30|11538.2|11535.4|11534.4|11531.6|11539.9|11537.1|11534.4|11531.6|196
1654194400000|2022-06-02 18:26:40|11533.9|11531.1|11543.4|11540.6|11543.9|11541.1|11533.9|11531.1|285
1654194410000|2022-06-02 18:26:50|11543.2|11540.4|11542.9|11540.1|11544|11541.1|11538.4|11535.6|98
1654194420000|2022-06-02 18:27:00|11543.4|11540.6|11548.9|11546.1|11550.9|11548.1|11542.9|11540.1|138
1654194430000|2022-06-02 18:27:10|11548.4|11545.6|11545.9|11543.1|11550.2|11547.4|11545.2|11542.4|90
1654194440000|2022-06-02 18:27:20|11545.4|11542.6|11543.4|11540.6|11546.9|11544.1|11540.2|11537.4|110
1654194450000|2022-06-02 18:27:30|11543.9|11541.1|11547.9|11545.1|11548.4|11545.6|11543.9|11541.1|93
1654194460000|2022-06-02 18:27:40|11547.4|11544.6|11539.9|11537.1|11547.4|11544.6|11538.9|11536.1|94
1654194470000|2022-06-02 18:27:50|11539.4|11536.6|11546.9|11544.1|11547.5|11544.4|11537.9|11535.1|180
1654194480000|2022-06-02 18:28:00|11546.7|11543.9|11550.7|11547.9|11560.7|11557.9|11546.2|11543.4|452
1654194490000|2022-06-02 18:28:10|11550|11546|11554.2|11551.4|11555.7|11552.9|11545.4|11542.6|325
1654194500000|2022-06-02 18:28:20|11554.6|11551.8|11556.4|11553.6|11557.4|11554.6|11552.7|11549.9|298
1654194510000|2022-06-02 18:28:30|11555.9|11553.1|11557.9|11555.1|11560.1|11557.3|11553.7|11550.9|279
1654194520000|2022-06-02 18:28:40|11557.7|11554.9|11560.9|11558.1|11561.6|11558.8|11555.4|11552.6|282
1654194530000|2022-06-02 18:28:50|11560.6|11557.8|11561.6|11558.8|11561.9|11559.1|11556.1|11553.3|584
1654194540000|2022-06-02 18:29:00|11560.6|11557.8|11558.9|11556.1|11563.1|11560.3|11557.4|11554.6|299
1654194550000|2022-06-02 18:29:10|11558.6|11555.8|11560.4|11557.6|11563.4|11560.6|11558.4|11555.6|317
1654194560000|2022-06-02 18:29:20|11560.1|11557.3|11560.9|11558.1|11561.6|11558.8|11558.9|11556.1|386
1654194570000|2022-06-02 18:29:30|11560.6|11557.8|11563.4|11560.6|11563.4|11560.6|11558.4|11555.6|275
1654194580000|2022-06-02 18:29:40|11564.1|11561.3|11558.9|11556.1|11564.1|11561.3|11558.4|11555.6|376
1654194590000|2022-06-02 18:29:50|11558.6|11555.8|11561.4|11558.6|11561.6|11558.8|11557.4|11554.6|476
1654194600000|2022-06-02 18:30:00|11561.1|11558.3|11548.6|11545.8|11562.9|11560.1|11548.6|11545.8|173
1654194610000|2022-06-02 18:30:10|11547.9|11545.1|11545.2|11542.4|11549.9|11547.1|11543.1|11540.3|70
1654194620000|2022-06-02 18:30:20|11544.6|11541.8|11547.1|11544.3|11548.1|11545.3|11544.6|11541.8|41
1654194630000|2022-06-02 18:30:30|11547.4|11544.6|11552.1|11549.3|11553.5|11550.6|11547.4|11544.6|55
1654194640000|2022-06-02 18:30:40|11552.4|11549.6|11556.7|11552.7|11557.7|11554.1|11552.4|11549.2|46
1654194650000|2022-06-02 18:30:50|11556.9|11554.1|11555.4|11552.6|11557.2|11554.1|11555.4|11552.5|22
1654194660000|2022-06-02 18:31:00|11554.9|11552.1|11553.9|11551.1|11556.6|11553.8|11550.6|11547.8|62
1654194670000|2022-06-02 18:31:10|11553.4|11550.6|11554.4|11551.6|11555.9|11553.1|11553.4|11550.6|13
1654194680000|2022-06-02 18:31:20|11554.6|11551.8|11554.9|11552.1|11555.1|11552.3|11554.1|11551|9
1654194690000|2022-06-02 18:31:30|11555.2|11551.2|11552.9|11550.1|11555.2|11551.8|11552.4|11549.6|4
1654194700000|2022-06-02 18:31:40|11552.1|11549.3|11560|11556|11560.1|11557.3|11550.6|11547.8|36
1654194710000|2022-06-02 18:31:50|11558.9|11556.1|11555.9|11553.1|11560|11556.1|11555.9|11553.1|8
1654194720000|2022-06-02 18:32:00|11556.4|11553.6|11555.9|11553.1|11558.7|11555.1|11553.4|11550.6|51
1654194730000|2022-06-02 18:32:10|11555.4|11552.6|11558.4|11555.6|11560.9|11558.1|11554.9|11552.1|39
1654194740000|2022-06-02 18:32:20|11557.9|11555.1|11555.9|11553.1|11558.4|11555.6|11553.9|11551|37
1654194750000|2022-06-02 18:32:30|11556.7|11552.7|11556|11552|11558.2|11554.6|11555.6|11552|8
1654194760000|2022-06-02 18:32:40|11555.9|11553.1|11555.9|11553.1|11557.4|11554.6|11555.9|11552.2|3
1654194770000|2022-06-02 18:32:50|11555.6|11552.8|11550.1|11547.3|11555.9|11553.1|11549.9|11547.1|32
1654194780000|2022-06-02 18:33:00|11551.1|11548.3|11551.1|11548.3|11551.6|11548.8|11549.4|11546.6|65
1654194790000|2022-06-02 18:33:10|11551.4|11548.6|11553.1|11550.3|11553.2|11550.3|11549.9|11547.1|33
1654194800000|2022-06-02 18:33:20|11552.6|11549.8|11549.6|11546.8|11552.9|11550.1|11549.1|11546.3|21
1654194810000|2022-06-02 18:33:30|11549.4|11546.6|11549.4|11546.6|11549.7|11546.8|11548.4|11545.5|31
1654194820000|2022-06-02 18:33:40|11549.1|11546.3|11552.1|11549.3|11552.6|11549.8|11548.9|11546.1|9
1654194830000|2022-06-02 18:33:50|11552.4|11549.6|11556.6|11553.8|11558.1|11555.3|11552.4|11549.6|40
1654194840000|2022-06-02 18:34:00|11556.4|11553.6|11555.4|11552.6|11556.4|11553.6|11554.4|11551.6|16
1654194850000|2022-06-02 18:34:10|11555.1|11552.3|11549.1|11546.3|11555.7|11552.6|11549.1|11546.3|11
1654194860000|2022-06-02 18:34:20|11550.4|11547.6|11551.1|11548.3|11552.2|11548.8|11550.4|11547.6|5
1654194870000|2022-06-02 18:34:30|11551.4|11548.6|11552.1|11549.3|11552.5|11549.6|11550.4|11547.6|8
1654194880000|2022-06-02 18:34:40|11552.4|11549.6|11554.2|11550.2|11556.5|11553.1|11552.4|11548.5|9
1654194890000|2022-06-02 18:34:50|11553.4|11550.6|11552.2|11548.2|11554.2|11550.6|11552.2|11548.2|5
1654194900000|2022-06-02 18:35:00|11551.4|11548.6|11547.9|11545.1|11552.7|11549.6|11544.9|11542.1|112
1654194910000|2022-06-02 18:35:10|11548|11544|11547.9|11545.1|11548|11545.1|11545.9|11542.7|6
1654194920000|2022-06-02 18:35:20|11546.4|11543.6|11546.9|11544.1|11546.9|11544.1|11544.9|11541.7|19
1654194930000|2022-06-02 18:35:30|11546.1|11543.3|11545.9|11543.1|11547|11543.6|11545.9|11542.7|1
1654194940000|2022-06-02 18:35:40|11545.6|11542.8|11544.7|11540.7|11545.6|11542.8|11543.9|11540.7|12
1654194950000|2022-06-02 18:35:50|11544.4|11541.6|11547.9|11545.1|11548|11545.1|11544.4|11541.6|10
1654194960000|2022-06-02 18:36:00|11548.4|11545.6|11551.1|11548.3|11553.7|11550.6|11548.4|11545.6|74
1654194970000|2022-06-02 18:36:10|11551.4|11548.6|11552.6|11549.8|11554.7|11551.1|11551.4|11548.5|24
1654194980000|2022-06-02 18:36:20|11554.1|11551.3|11554.4|11551.6|11555.5|11552.6|11552.4|11549.6|42
1654194990000|2022-06-02 18:36:30|11555.2|11551.2|11556.4|11553.6|11556.7|11553.6|11554.8|11551.2|3
1654195000000|2022-06-02 18:36:40|11556.3|11553.5|11556.3|11553.5|11557.2|11554|11556.3|11553.2|2
1654195010000|2022-06-02 18:36:50|11555.6|11552.8|11555.6|11552.8|11556.3|11553.5|11555.6|11552.8|2
1654195020000|2022-06-02 18:37:00|11555.1|11552.3|11551.3|11548.5|11555.3|11552.5|11551.3|11548.4|42
1654195030000|2022-06-02 18:37:10|11551.6|11548.8|11554.6|11551.8|11554.8|11552|11551.6|11548.8|8
1654195040000|2022-06-02 18:37:20|11554.3|11551.5|11553.8|11551|11554.8|11552|11553.6|11550.8|4
1654195050000|2022-06-02 18:37:30|11553.4|11550.6|11556.3|11553.5|11557.4|11554|11552.6|11549.8|15
1654195060000|2022-06-02 18:37:40|11556.8|11554|11555.8|11553|11557.2|11554.3|11555.8|11553|3
1654195070000|2022-06-02 18:37:50|11556.3|11553.5|11550.3|11547.5|11557.4|11554.3|11550.3|11547.5|46
1654195080000|2022-06-02 18:38:00|11550.6|11547.8|11554.3|11551.5|11554.3|11551.5|11549.8|11546.4|21
1654195090000|2022-06-02 18:38:10|11554.6|11551.8|11551.6|11548.8|11555.1|11552.3|11551.6|11548.7|30
1654195100000|2022-06-02 18:38:20|11551.1|11548.3|11546.4|11543.6|11551.1|11548.3|11544.8|11542|28
1654195110000|2022-06-02 18:38:30|11545.8|11543|11548.3|11545.5|11548.3|11545.5|11545.8|11542.7|6
1654195120000|2022-06-02 18:38:40|11548.1|11545.3|11549.6|11546.8|11549.8|11547|11547.6|11544.8|21
1654195130000|2022-06-02 18:38:50|11550.1|11547.3|11551.6|11548.8|11551.7|11548.8|11550.1|11547.3|6
1654195140000|2022-06-02 18:39:00|11551.3|11548.5|11549.3|11546.5|11551.3|11548.5|11548.8|11546|22
1654195150000|2022-06-02 18:39:10|11548.3|11545.5|11544.3|11541.5|11548.3|11545.5|11543.3|11540.5|19
1654195160000|2022-06-02 18:39:20|11544.6|11541.8|11544.3|11541.5|11545.3|11542.5|11544.3|11541.5|5
1654195170000|2022-06-02 18:39:30|11545.1|11542.3|11545.8|11543|11546.6|11543.8|11545.1|11542.3|7
1654195180000|2022-06-02 18:39:40|11544.8|11542|11545.3|11542.5|11545.3|11542.5|11544.3|11541.5|8
1654195190000|2022-06-02 18:39:50|11546.1|11543.3|11546.3|11543.5|11547.3|11544.5|11546.1|11543.3|6
1654195200000|2022-06-02 18:40:00|11545.3|11542.5|11547.8|11545|11547.8|11545|11545.3|11542.5|5
1654195210000|2022-06-02 18:40:10|11548.1|11545.3|11548.3|11545.5|11549.8|11547|11548.1|11545.3|7
1654195220000|2022-06-02 18:40:20|11548.1|11545.3|11546.3|11543.5|11548.1|11545.3|11546.3|11543.5|3
1654195230000|2022-06-02 18:40:30|11546.8|11544|11545.8|11543|11546.8|11544|11545.8|11543|1
1654195240000|2022-06-02 18:40:40|11546.3|11543.5|11547.3|11544.5|11547.8|11545|11545.6|11542.8|15
1654195250000|2022-06-02 18:40:50|11548.1|11545.3|11546.8|11544|11548.3|11545.5|11546.8|11544|6
1654195260000|2022-06-02 18:41:00|11547.3|11544.5|11549.3|11546.5|11549.8|11547|11546.8|11544|6
1654195270000|2022-06-02 18:41:10|11549.1|11546.3|11549.3|11546.5|11549.6|11546.8|11548.3|11545.5|3
1654195280000|2022-06-02 18:41:20|11549.6|11546.8|11552.1|11549.3|11552.6|11549.8|11549.6|11546.8|10
1654195290000|2022-06-02 18:41:30|11552.3|11549.5|11552.1|11549.3|11552.8|11550|11552.1|11549.3|10
1654195300000|2022-06-02 18:41:40|11551.8|11549|11550.3|11547.5|11551.8|11549|11548.3|11545.5|28
1654195310000|2022-06-02 18:41:50|11551.1|11548.3|11549.8|11547|11551.7|11548.5|11549.8|11547|1
1654195320000|2022-06-02 18:42:00|11549.6|11546.8|11551.3|11548.5|11553.1|11550.3|11546.8|11544|57
1654195330000|2022-06-02 18:42:10|11551.1|11548.3|11552.8|11550|11552.8|11550|11550.3|11547.4|10
1654195340000|2022-06-02 18:42:20|11551.8|11549|11551.3|11548.5|11553.1|11550.3|11550.8|11548|12
1654195350000|2022-06-02 18:42:30|11551.6|11548.8|11552.3|11549.5|11553.2|11550.3|11550.3|11547.5|11
1654195360000|2022-06-02 18:42:40|11552.1|11549.3|11551.8|11549|11552.2|11549.3|11551.3|11548.2|1
1654195370000|2022-06-02 18:42:50|11552.1|11549.3|11549.3|11546.5|11553.8|11551|11549.3|11546.5|51
1654195380000|2022-06-02 18:43:00|11549.8|11547|11549.3|11546.5|11552.2|11549.3|11549.1|11546.3|20
1654195390000|2022-06-02 18:43:10|11548.8|11546|11548.6|11545.8|11550.3|11547.5|11548.6|11545.8|4
1654195400000|2022-06-02 18:43:20|11549.1|11546.3|11548.8|11546|11551.3|11548.5|11548.3|11545.5|8
1654195410000|2022-06-02 18:43:30|11549.1|11546.3|11551.3|11548.5|11552.1|11549.3|11549.1|11546.3|6
1654195420000|2022-06-02 18:43:40|11550.8|11548|11548.8|11546|11550.8|11548|11548.3|11545.2|4
1654195430000|2022-06-02 18:43:50|11549.1|11546.3|11551.5|11548.7|11551.6|11548.8|11549.1|11546.3|76
1654195440000|2022-06-02 18:44:00|11551.8|11549|11547.3|11544.5|11551.9|11549|11547.3|11544.5|50
1654195450000|2022-06-02 18:44:10|11547.6|11544.8|11548.8|11546|11548.8|11546|11546.5|11543.7|6
1654195460000|2022-06-02 18:44:20|11549|11546.2|11549|11546.2|11551.1|11548.2|11548.5|11545.4|3
1654195470000|2022-06-02 18:44:30|11549.3|11546.5|11548.6|11545.8|11550.4|11547.2|11548.6|11545.8|3
1654195480000|2022-06-02 18:44:40|11548.8|11546|11546|11543.2|11548.8|11546|11545.8|11543|7
1654195490000|2022-06-02 18:44:50|11545.8|11543|11546|11543.2|11548.5|11545.7|11545|11542.2|19
1654195500000|2022-06-02 18:45:00|11545.8|11543|11547.3|11544.5|11548.8|11546|11545.3|11542.5|8
1654195510000|2022-06-02 18:45:10|11547|11544.2|11544.8|11542|11547.3|11544.5|11544.8|11542|10
1654195520000|2022-06-02 18:45:20|11545|11542.2|11544.8|11542|11546.3|11543.5|11544.3|11541.5|35
1654195530000|2022-06-02 18:45:30|11545|11542.2|11547.3|11544.5|11548.3|11545.5|11544.3|11541.5|43
1654195540000|2022-06-02 18:45:40|11547|11544.2|11550.3|11547.5|11550.3|11547.5|11547|11544.2|54
1654195550000|2022-06-02 18:45:50|11550|11547.2|11547.8|11545|11552|11549.2|11547.8|11545|18
1654195560000|2022-06-02 18:46:00|11548.8|11546|11551.3|11548.5|11551.5|11548.7|11548.8|11546|15
1654195570000|2022-06-02 18:46:10|11550.6|11546.6|11551.8|11549|11552.1|11549.2|11549.8|11546.6|44
1654195580000|2022-06-02 18:46:20|11551.3|11548.5|11545.8|11543|11551.3|11548.5|11545.3|11542.5|28
1654195590000|2022-06-02 18:46:30|11545.5|11542.7|11546.5|11543.7|11547|11544.2|11545.5|11542.7|7
1654195600000|2022-06-02 18:46:40|11546.3|11543.5|11546.3|11543.5|11547.3|11544.5|11546.3|11543.5|1
1654195610000|2022-06-02 18:46:50|11546.5|11543.7|11546.5|11543.7|11546.5|11543.7|11546.3|11543.5|2
1654195620000|2022-06-02 18:47:00|11547.3|11544.5|11548.5|11545.7|11548.5|11545.7|11547.3|11544.5|5
1654195630000|2022-06-02 18:47:10|11548.8|11546|11549.5|11546.7|11549.5|11546.7|11548.8|11546|8
1654195640000|2022-06-02 18:47:20|11550|11547.2|11551|11548.2|11551.3|11548.5|11549.8|11547|10
1654195650000|2022-06-02 18:47:30|11550.5|11547.7|11551|11548.2|11551|11548.2|11550.5|11547.7|5
1654195660000|2022-06-02 18:47:40|11550.8|11548|11551.5|11548.7|11551.5|11548.7|11550.8|11548|1
1654195670000|2022-06-02 18:47:50|11552|11549.2|11548|11545.2|11552.4|11549.2|11547.5|11544.7|27
1654195680000|2022-06-02 18:48:00|11548.3|11545.5|11550.3|11547.5|11550.3|11547.5|11548|11545.2|7
1654195690000|2022-06-02 18:48:10|11549.5|11546.7|11549|11546.2|11549.5|11546.7|11549|11546.2|4
1654195700000|2022-06-02 18:48:20|11549.3|11546.5|11551|11548.2|11551.3|11548.5|11549.3|11546.1|8
1654195710000|2022-06-02 18:48:30|11552|11549.2|11551.3|11548.5|11552.3|11549.5|11550.8|11548|16
1654195720000|2022-06-02 18:48:40|11550.3|11547.5|11550.3|11547.5|11550.3|11547.5|11549.3|11546.5|6
1654195730000|2022-06-02 18:48:50|11549.8|11547|11550.8|11548|11550.8|11548|11549|11545.6|14
1654195740000|2022-06-02 18:49:00|11550.3|11547.5|11550.3|11547.5|11550.3|11547.5|11549.3|11546.5|6
1654195750000|2022-06-02 18:49:10|11549.8|11547|11547.2|11544.4|11549.8|11547|11547.2|11544.4|29
1654195760000|2022-06-02 18:49:20|11547.5|11544.7|11549|11546.2|11549|11546.2|11547.5|11544.7|8
1654195770000|2022-06-02 18:49:30|11548.7|11545.9|11549|11546.2|11549|11546.2|11548.7|11545.9|0
1654195780000|2022-06-02 18:49:40|11548.7|11545.9|11551.2|11548.4|11551.2|11548.4|11548.7|11545.9|11
1654195790000|2022-06-02 18:49:50|11551.5|11548.7|11550.2|11547.4|11551.5|11548.7|11548.7|11545.9|11
1654195800000|2022-06-02 18:50:00|11550|11547.2|11551.7|11548.9|11552.5|11549.7|11550|11547.2|23
1654195810000|2022-06-02 18:50:10|11550.7|11547.9|11550.2|11547.4|11550.7|11547.9|11550.2|11547.4|15
1654195820000|2022-06-02 18:50:20|11550.5|11547.7|11550.7|11547.9|11551.5|11548.7|11550.2|11547.3|6
1654195830000|2022-06-02 18:50:30|11551|11548.2|11550.5|11547.7|11552|11549.2|11550.5|11547.7|4
1654195840000|2022-06-02 18:50:40|11550.7|11547.9|11547.5|11544.7|11550.7|11547.9|11547.2|11544.4|19
1654195850000|2022-06-02 18:50:50|11546.7|11543.9|11543.7|11540.9|11546.7|11543.9|11543.2|11540.4|49
1654195860000|2022-06-02 18:51:00|11544.2|11541.4|11548.2|11545.4|11548.2|11545.4|11544.2|11541.4|7
1654195870000|2022-06-02 18:51:10|11549|11546.2|11549|11546.2|11549|11546.2|11548.2|11545.4|4
1654195880000|2022-06-02 18:51:20|11548.2|11545.4|11546.2|11543.4|11548.2|11545.4|11545.7|11542.9|36
1654195890000|2022-06-02 18:51:30|11546|11543.2|11547.5|11544.7|11547.5|11544.7|11545.5|11542.7|5
1654195910000|2022-06-02 18:51:50|11547.7|11544.9|11548.2|11545.4|11548.2|11545.4|11547.7|11544.9|0
1654195920000|2022-06-02 18:52:00|11547.7|11544.9|11547.2|11544.4|11549.2|11546.4|11547|11544.2|3
1654195930000|2022-06-02 18:52:10|11548.2|11545.4|11549.2|11546.4|11549.5|11546.7|11547.2|11544.4|4
1654195940000|2022-06-02 18:52:20|11549.7|11546.9|11549.2|11546.4|11550.2|11547.4|11548.7|11545.9|3
1654195950000|2022-06-02 18:52:30|11549|11546.2|11547.2|11544.4|11549|11546.2|11547.2|11544.4|6
1654195960000|2022-06-02 18:52:40|11547.7|11544.9|11549|11546.2|11549|11546.2|11547.2|11544.4|9
1654195970000|2022-06-02 18:52:50|11548.7|11545.9|11548.2|11545.4|11548.7|11545.9|11547.7|11544.9|5
1654195980000|2022-06-02 18:53:00|11548|11545.2|11548.2|11545.4|11549|11546.2|11548|11545.2|2
1654195990000|2022-06-02 18:53:10|11548|11545.2|11545.5|11542.7|11549.2|11546.4|11545|11542.2|19
1654196000000|2022-06-02 18:53:20|11545.2|11542.4|11545.7|11542.9|11545.7|11542.9|11544.7|11541.9|7
1654196010000|2022-06-02 18:53:30|11546|11543.2|11546.2|11543.4|11546.2|11543.4|11546|11543.2|1
1654196020000|2022-06-02 18:53:40|11546.5|11543.7|11547.7|11544.9|11548|11545.2|11546.2|11543.4|4
1654196030000|2022-06-02 18:53:50|11548|11545.2|11547.5|11544.7|11548|11545.2|11547.2|11544.4|9
1654196040000|2022-06-02 18:54:00|11547.7|11544.9|11547.2|11544.4|11550.5|11547.7|11547|11543.6|59
1654196050000|2022-06-02 18:54:10|11547.6|11543.6|11546.2|11543.4|11547.6|11544.2|11545.7|11542.9|10
1654196060000|2022-06-02 18:54:20|11545.7|11542.9|11545.2|11542.4|11546.2|11543.4|11545.2|11542.4|2
1654196070000|2022-06-02 18:54:30|11545.5|11542.7|11544.7|11541.9|11545.7|11542.9|11543.7|11540.9|11
1654196080000|2022-06-02 18:54:40|11544.5|11541.7|11544|11541.2|11544.5|11541.7|11543.7|11540.9|2
1654196090000|2022-06-02 18:54:50|11544.2|11541.4|11544.2|11541.4|11544.7|11541.9|11544.2|11541.4|0
1654196100000|2022-06-02 18:55:00|11544.5|11541.7|11545.2|11542.4|11545.7|11542.9|11544.2|11541.4|2
1654196110000|2022-06-02 18:55:10|11545|11542.2|11543.2|11540.4|11545|11542.2|11542.7|11539.9|8
1654196120000|2022-06-02 18:55:20|11543|11540.2|11546.7|11543.9|11547.2|11544.4|11542.7|11539.9|17
1654196130000|2022-06-02 18:55:30|11547.5|11544.7|11548.2|11545.4|11548.7|11545.9|11547.5|11544.7|9
1654196140000|2022-06-02 18:55:40|11547.2|11544.4|11548.2|11545.4|11548.7|11545.9|11547.2|11544.4|3
1654196150000|2022-06-02 18:55:50|11547.7|11544.9|11546.7|11543.9|11547.7|11544.9|11546.4|11543.6|1
1654196160000|2022-06-02 18:56:00|11546.9|11544.1|11547.2|11544.4|11547.2|11544.4|11546.7|11543.9|4
1654196170000|2022-06-02 18:56:10|11546.7|11543.9|11546.7|11543.9|11547.4|11544.6|11546.2|11543.4|5
1654196180000|2022-06-02 18:56:20|11546.2|11543.4|11545.7|11542.9|11546.7|11543.9|11545.2|11542.4|4
1654196190000|2022-06-02 18:56:30|11545.2|11542.4|11544.7|11541.9|11545.2|11542.4|11544.7|11541.9|0
1654196200000|2022-06-02 18:56:40|11544.4|11541.6|11543.7|11540.9|11544.4|11541.6|11543.7|11540.9|4
1654196210000|2022-06-02 18:56:50|11542.9|11540.1|11543.2|11540.4|11544.2|11541.4|11541.7|11538.9|65
1654196220000|2022-06-02 18:57:00|11542.9|11540.1|11543.4|11540.6|11543.4|11540.6|11542.7|11539.9|2
1654196230000|2022-06-02 18:57:10|11543.2|11540.4|11546.9|11544.1|11547|11544.1|11542.7|11539.9|10
1654196240000|2022-06-02 18:57:20|11546.7|11543.9|11542.9|11540.1|11546.7|11543.9|11542.7|11539.9|26
1654196250000|2022-06-02 18:57:30|11542.4|11539.6|11543.9|11541.1|11543.9|11541.1|11541.7|11538.8|9
1654196260000|2022-06-02 18:57:40|11544.2|11541.4|11546.9|11544.1|11546.9|11544.1|11543.9|11541.1|15
1654196270000|2022-06-02 18:57:50|11546.7|11543.9|11546.4|11543.6|11546.7|11543.9|11546.4|11543.6|2
1654196280000|2022-06-02 18:58:00|11546.7|11543.9|11546.9|11544.1|11547.9|11545.1|11544.7|11541.9|64
1654196290000|2022-06-02 18:58:10|11546.4|11543.6|11545.9|11543.1|11546.7|11543.9|11545.9|11543.1|2
1654196300000|2022-06-02 18:58:20|11546.2|11543.4|11545.9|11543.1|11546.2|11543.4|11545.9|11543.1|3
1654196310000|2022-06-02 18:58:30|11547|11543|11546.4|11543.6|11547|11543.6|11544.4|11541.6|18
1654196320000|2022-06-02 18:58:40|11545.9|11543.1|11545.2|11542.4|11546.7|11543.9|11545.2|11542.4|4
1654196330000|2022-06-02 18:58:50|11545.4|11542.6|11544.2|11541.4|11545.4|11542.6|11543.2|11540.4|17
1654196340000|2022-06-02 18:59:00|11544.7|11541.9|11545.7|11542.9|11545.7|11542.9|11543.7|11540.9|10
1654196350000|2022-06-02 18:59:10|11545.9|11543.1|11546.2|11543.4|11546.2|11543.4|11545.9|11543.1|3
1654196360000|2022-06-02 18:59:20|11545.2|11542.4|11549.4|11546.6|11549.4|11546.6|11545.2|11542.4|14
1654196370000|2022-06-02 18:59:30|11548.9|11546.1|11549.4|11546.6|11549.9|11547.1|11548.7|11545.9|80
1654196380000|2022-06-02 18:59:40|11549.7|11546.9|11547.9|11545.1|11549.9|11547.1|11547.9|11545.1|61
1654196390000|2022-06-02 18:59:50|11548.2|11545.4|11548.7|11545.9|11548.7|11545.9|11547.9|11545.1|3
1654196400000|2022-06-02 19:00:00|11548.2|11545.4|11546.9|11544.1|11548.7|11545.9|11546.9|11544.1|7
1654196410000|2022-06-02 19:00:10|11547.4|11544.6|11548.2|11545.4|11548.2|11545.4|11547.4|11544.6|1
1654196420000|2022-06-02 19:00:20|11547.7|11544.9|11547.7|11544.9|11548.2|11545.4|11547.7|11544.9|2
1654196430000|2022-06-02 19:00:30|11547.9|11545.1|11548.2|11545.4|11548.7|11545.9|11547.9|11545.1|3
1654196440000|2022-06-02 19:00:40|11547.7|11544.9|11548.7|11545.9|11549.4|11546.6|11547.7|11544.9|15
1654196450000|2022-06-02 19:00:50|11548.9|11546.1|11548.9|11546.1|11549.4|11546.6|11548.7|11545.9|3
1654196460000|2022-06-02 19:01:00|11549.4|11546.6|11549.7|11546.9|11549.9|11547.1|11549.2|11546.4|6
1654196470000|2022-06-02 19:01:10|11549.4|11546.6|11548.9|11546.1|11549.8|11546.6|11548.7|11545.8|7
1654196480000|2022-06-02 19:01:20|11548.7|11545.9|11548.4|11545.6|11549.2|11546.4|11548.4|11545.6|1
1654196490000|2022-06-02 19:01:30|11548.7|11545.9|11548.4|11545.6|11548.7|11545.9|11547.9|11545.1|2
1654196500000|2022-06-02 19:01:40|11548.8|11544.8|11547.9|11545.1|11548.8|11545.4|11547.9|11544.8|0
1654196510000|2022-06-02 19:01:50|11548.4|11545.6|11549.2|11546.4|11550.4|11547.6|11548.2|11545.2|13
1654196520000|2022-06-02 19:02:00|11549.4|11546.6|11549.7|11546.9|11550.4|11547.6|11549.4|11546.6|14
1654196530000|2022-06-02 19:02:10|11549.4|11546.6|11548.7|11545.9|11549.4|11546.6|11548.4|11545.6|1
1654196540000|2022-06-02 19:02:20|11548.4|11545.6|11547.7|11544.9|11548.4|11545.6|11545.7|11542.9|7
1654196550000|2022-06-02 19:02:30|11547.1|11544.3|11545.4|11542.6|11547.7|11544.9|11545.4|11542.6|6
1654196560000|2022-06-02 19:02:40|11545.9|11543.1|11551.5|11547.5|11551.7|11548.9|11545.4|11542.6|32
1654196570000|2022-06-02 19:02:50|11551.4|11548.6|11552.1|11549.3|11553.5|11550.6|11551.4|11548.6|42
1654196580000|2022-06-02 19:03:00|11553.1|11550.3|11553.6|11550.8|11554.1|11551.3|11552.6|11549.8|13
1654196590000|2022-06-02 19:03:10|11553.9|11551.1|11556.1|11553.3|11557.9|11555.1|11553.9|11551.1|40
1654196600000|2022-06-02 19:03:20|11557|11553|11559.9|11557.1|11561.6|11558.8|11556.9|11553|29
1654196610000|2022-06-02 19:03:30|11559.4|11556.6|11568.9|11566.1|11569.1|11566.3|11559.4|11556.6|97
1654196620000|2022-06-02 19:03:40|11569.1|11566.3|11568.1|11565.3|11570.6|11567.8|11567.6|11564.7|16
1654196630000|2022-06-02 19:03:50|11567.9|11565.1|11569.6|11566.8|11572.1|11569.3|11567.6|11564.8|77
1654196640000|2022-06-02 19:04:00|11569.1|11566.3|11572.6|11569.8|11574.1|11571.3|11568.6|11565.8|45
1654196650000|2022-06-02 19:04:10|11572.1|11569.3|11570.6|11567.8|11572.1|11569.3|11570.6|11567.8|22
1654196660000|2022-06-02 19:04:20|11570.9|11568.1|11572.1|11569.3|11572.1|11569.3|11570.1|11567.3|43
1654196670000|2022-06-02 19:04:30|11571.9|11569.1|11576.4|11573.6|11578|11573.8|11570.6|11567.8|32
1654196680000|2022-06-02 19:04:40|11576.6|11573.8|11573.1|11570.3|11577.1|11574.3|11572.9|11570.1|26
1654196690000|2022-06-02 19:04:50|11572.6|11569.8|11569.6|11566.8|11573.4|11570.6|11569.6|11566.8|20
1654196700000|2022-06-02 19:05:00|11568.6|11565.8|11570.6|11567.8|11571.9|11569.1|11568.4|11565.6|20
1654196710000|2022-06-02 19:05:10|11571.1|11568.3|11565.6|11562.8|11571.1|11568.3|11565.6|11562.8|13
1654196720000|2022-06-02 19:05:20|11565.4|11562.6|11567.1|11564.3|11567.6|11564.8|11565.4|11562.6|19
1654196730000|2022-06-02 19:05:30|11567.6|11564.8|11568.6|11565.8|11569.4|11566.6|11567.6|11564.8|7
1654196740000|2022-06-02 19:05:40|11568.1|11565.3|11568.1|11565.3|11568.4|11565.6|11567.4|11564.6|0
1654196750000|2022-06-02 19:05:50|11568.4|11565.6|11569.6|11566.8|11570.5|11567.1|11567.1|11564.2|10
1654196760000|2022-06-02 19:06:00|11569.9|11567.1|11569.6|11566.8|11570.6|11567.8|11569.6|11566.5|2
1654196770000|2022-06-02 19:06:10|11569.9|11567.1|11571.4|11568.6|11572.1|11569.3|11569.6|11566.8|6
1654196780000|2022-06-02 19:06:20|11571.6|11568.8|11569.6|11566.8|11572.1|11569.3|11569.3|11566.5|7
1654196790000|2022-06-02 19:06:30|11570.4|11567.6|11568.4|11565.6|11571.1|11568.3|11568.1|11565.3|7
1654196800000|2022-06-02 19:06:40|11568.9|11566.1|11570.1|11567.3|11571.1|11568.3|11567.9|11565.1|111
1654196810000|2022-06-02 19:06:50|11570.6|11567.8|11573.1|11570.3|11573.8|11571|11570.6|11567.8|11
1654196820000|2022-06-02 19:07:00|11572.6|11569.8|11569.1|11566.3|11572.6|11569.8|11569.1|11566.3|16
1654196830000|2022-06-02 19:07:10|11569.6|11566.8|11569.1|11566.3|11569.6|11566.8|11568.3|11565.5|6
1654196840000|2022-06-02 19:07:20|11568.8|11566|11568.3|11565.5|11568.8|11566|11568.3|11565.5|0
1654196850000|2022-06-02 19:07:30|11568.6|11565.8|11569.6|11566.8|11569.6|11566.8|11568.6|11565.8|2
1654196860000|2022-06-02 19:07:40|11569.8|11567|11572.9|11568.9|11573.3|11570.5|11569.8|11567|7
1654196870000|2022-06-02 19:07:50|11572.1|11569.3|11574.6|11571.8|11574.6|11571.8|11572.1|11569.3|99
1654196880000|2022-06-02 19:08:00|11574.1|11571.3|11577.6|11574.8|11577.6|11574.8|11573.3|11570.5|20
1654196890000|2022-06-02 19:08:10|11578.1|11575.3|11576.3|11573.5|11581.4|11576.8|11576.3|11573.4|21
1654196900000|2022-06-02 19:08:20|11576.6|11573.8|11578.1|11575.3|11578.2|11575.3|11575.3|11572.5|23
1654196910000|2022-06-02 19:08:30|11578.6|11575.8|11582.1|11579.3|11582.1|11579.3|11578.6|11575.8|22
1654196920000|2022-06-02 19:08:40|11582.3|11579.5|11584.9|11582.1|11584.9|11582.1|11582.1|11579.3|24
1654196930000|2022-06-02 19:08:50|11584.3|11581.5|11582.8|11580|11584.3|11581.5|11582.8|11580|7
1654196940000|2022-06-02 19:09:00|11582.3|11579.5|11582.6|11579.8|11582.8|11580|11581.8|11579|1
1654196950000|2022-06-02 19:09:10|11583.1|11580.3|11583.1|11580.3|11584.1|11581.3|11582.6|11579.8|10
1654196960000|2022-06-02 19:09:20|11582.6|11579.8|11582.6|11579.8|11583.1|11580.3|11580.6|11577.7|15
1654196970000|2022-06-02 19:09:30|11584.1|11581.3|11582.8|11580|11584.6|11581.8|11582.3|11579.5|6
1654196980000|2022-06-02 19:09:40|11582.6|11579.8|11579.8|11577|11582.8|11580|11579.3|11576.5|9
1654196990000|2022-06-02 19:09:50|11579.3|11576.5|11579.8|11577|11581.1|11578.3|11579.3|11576.5|4
1654197000000|2022-06-02 19:10:00|11579.6|11576.8|11579.8|11577|11579.9|11577.1|11579.3|11576.5|6
1654197010000|2022-06-02 19:10:10|11579.6|11576.8|11582.1|11579.3|11583.2|11579.8|11579.3|11576.5|40
1654197020000|2022-06-02 19:10:20|11581.8|11579|11583.6|11580.8|11583.6|11580.8|11580.8|11578|11
1654197030000|2022-06-02 19:10:30|11583.8|11581|11581.6|11578.8|11584.6|11581.8|11580.8|11577.7|27
1654197040000|2022-06-02 19:10:40|11580.8|11578|11578.3|11575.5|11580.8|11578|11577.3|11574.5|117
1654197050000|2022-06-02 19:10:50|11578.6|11575.8|11578.1|11575.3|11579.6|11576.8|11577.6|11574.8|7
1654197060000|2022-06-02 19:11:00|11577.3|11574.5|11575.1|11572.3|11577.3|11574.5|11573.8|11571|14
1654197070000|2022-06-02 19:11:10|11574.8|11572|11572.1|11569.3|11574.8|11572|11572.1|11569.3|8
1654197080000|2022-06-02 19:11:20|11572.3|11569.5|11575.1|11572.3|11575.1|11572.3|11572.3|11569.5|3
1654197090000|2022-06-02 19:11:30|11574.1|11571.3|11576.1|11573.3|11576.1|11573.3|11574.1|11571.3|2
1654197100000|2022-06-02 19:11:40|11574.8|11572|11575.1|11572.3|11575.1|11572.3|11574.1|11571.3|3
1654197110000|2022-06-02 19:11:50|11574.8|11572|11574.1|11571.3|11574.8|11572|11574.1|11571.3|0
1654197120000|2022-06-02 19:12:00|11574.3|11571.5|11570.1|11567.3|11574.6|11571.8|11570.1|11567.3|8
1654197130000|2022-06-02 19:12:10|11568.8|11566|11572.8|11570|11574.1|11571.3|11568.1|11565.3|36
1654197140000|2022-06-02 19:12:20|11572.3|11569.5|11572.1|11569.3|11572.3|11569.5|11571.3|11568.5|0
1654197150000|2022-06-02 19:12:30|11572.3|11569.5|11571.1|11568.3|11572.3|11569.5|11570.6|11567.8|3
1654197160000|2022-06-02 19:12:40|11571.6|11568.8|11573.3|11570.5|11573.3|11570.5|11570.1|11567.3|8
1654197170000|2022-06-02 19:12:50|11572.8|11570|11572.8|11570|11572.8|11570|11572.8|11570|2
1654197180000|2022-06-02 19:13:00|11572.6|11569.8|11572.1|11569.3|11572.6|11569.8|11572.1|11569.3|6
1654197190000|2022-06-02 19:13:10|11571.6|11568.8|11571.1|11568.3|11572.1|11569.3|11569.1|11566.3|7
1654197200000|2022-06-02 19:13:20|11570.6|11567.8|11569.1|11566.3|11570.6|11567.8|11569.1|11566.3|2
1654197210000|2022-06-02 19:13:30|11569.3|11566.5|11571.1|11568.3|11571.1|11568.3|11569.3|11566.5|5
1654197220000|2022-06-02 19:13:40|11570.8|11568|11573.1|11570.3|11573.1|11570.3|11569.1|11566.3|17
1654197230000|2022-06-02 19:13:50|11573.8|11571|11572.1|11569.3|11574.2|11571.3|11572.1|11569.2|0
1654197240000|2022-06-02 19:14:00|11572.8|11570|11577.8|11575|11577.8|11575|11572.8|11570|8
1654197250000|2022-06-02 19:14:10|11577.6|11574.8|11580.6|11577.8|11581.8|11579|11576.6|11573.8|16
1654197260000|2022-06-02 19:14:20|11580.8|11578|11581.6|11578.8|11581.6|11578.8|11580.8|11578|5
1654197270000|2022-06-02 19:14:30|11582.1|11579.3|11579.7|11575.7|11582.1|11579.3|11578.8|11575.7|5
1654197280000|2022-06-02 19:14:40|11579.3|11576.5|11581.1|11578.3|11581.6|11578.8|11578.8|11576|6
1654197290000|2022-06-02 19:14:50|11581.6|11578.8|11581.3|11578.5|11581.6|11578.8|11581.1|11578.3|2
1654197300000|2022-06-02 19:15:00|11581.1|11578.3|11582.6|11579.8|11583.4|11580.5|11581.1|11578.3|9
1654197310000|2022-06-02 19:15:10|11582.1|11579.3|11580.6|11577.8|11582.6|11579.8|11579.6|11576.7|1
1654197320000|2022-06-02 19:15:20|11581.1|11578.3|11579.6|11576.8|11581.6|11578.8|11579.6|11576.8|0
1654197330000|2022-06-02 19:15:30|11579.3|11576.5|11579.6|11576.8|11580.6|11577.8|11578.6|11575.8|8
1654197340000|2022-06-02 19:15:40|11580.6|11577.8|11580.8|11578|11582.6|11579.8|11578.1|11575.3|8
1654197350000|2022-06-02 19:15:50|11581.4|11577.4|11580.5|11577.7|11581.6|11578.8|11580.1|11577.3|4
1654197360000|2022-06-02 19:16:00|11580.3|11577.5|11579|11576.2|11581.5|11578.7|11579|11576.2|7
1654197370000|2022-06-02 19:16:10|11578.8|11576|11580.8|11578|11581.5|11578.7|11578.5|11575.7|5
1654197380000|2022-06-02 19:16:20|11581.5|11578.7|11581.5|11578.7|11581.9|11578.7|11580.8|11577.9|1
1654197390000|2022-06-02 19:16:30|11582|11579.2|11583.5|11580.7|11585.4|11581.7|11582|11579.2|6
1654197400000|2022-06-02 19:16:40|11583.3|11580.5|11585.3|11582.5|11585.5|11582.7|11583|11579.6|2
1654197410000|2022-06-02 19:16:50|11585.5|11582.7|11591|11588.2|11593|11590.2|11585.5|11582.7|114
1654197420000|2022-06-02 19:17:00|11591.3|11588.5|11591|11588.2|11592.3|11589.5|11590.5|11587.7|4
1654197430000|2022-06-02 19:17:10|11590.5|11587.7|11594|11591.2|11595.1|11592|11590.3|11587.1|25
1654197440000|2022-06-02 19:17:20|11593.8|11591|11596.8|11594|11597|11594.2|11593.3|11590.5|32
1654197450000|2022-06-02 19:17:30|11597|11594.2|11595.8|11593|11597|11594.2|11595.8|11593|3
1654197460000|2022-06-02 19:17:40|11595.6|11592.8|11588.3|11585.5|11595.6|11592.8|11588.3|11585.5|25
1654197470000|2022-06-02 19:17:50|11588|11585.2|11584|11581.2|11588|11585.2|11584|11581.2|20
1654197480000|2022-06-02 19:18:00|11583.3|11580.5|11578.5|11575.7|11583.3|11580.5|11578|11575.2|42
1654197490000|2022-06-02 19:18:10|11579|11576.2|11581.4|11577.4|11581.5|11578.7|11579|11576.2|4
1654197500000|2022-06-02 19:18:20|11580.5|11577.7|11581|11578.2|11581.5|11578.7|11580.5|11577.1|0
1654197510000|2022-06-02 19:18:30|11582|11579.2|11583.5|11580.7|11583.6|11580.7|11581.5|11578.7|11
1654197520000|2022-06-02 19:18:40|11582.5|11579.7|11581.5|11578.7|11583.3|11580.5|11581.5|11578.7|6
1654197530000|2022-06-02 19:18:50|11582.5|11579.7|11582.5|11579.7|11583.3|11580.5|11582.5|11579.7|4
1654197540000|2022-06-02 19:19:00|11582.8|11580|11585.5|11582.7|11586.3|11583.5|11582.5|11579.7|8
1654197550000|2022-06-02 19:19:10|11585|11582.2|11585.5|11582.7|11586.3|11583.5|11584.5|11581.7|6
1654197560000|2022-06-02 19:19:20|11586|11583.2|11586.3|11583.5|11586.8|11584|11585.5|11582.4|2
1654197570000|2022-06-02 19:19:30|11586|11583.2|11586.5|11583.7|11586.5|11583.7|11586|11583.2|4
1654197580000|2022-06-02 19:19:40|11586|11583.2|11586.5|11583.7|11586.9|11583.7|11585.8|11582.9|3
1654197590000|2022-06-02 19:19:50|11586|11583.2|11581.5|11578.7|11586.9|11583.2|11581.3|11578.5|7
1654197600000|2022-06-02 19:20:00|11581.3|11578.5|11583.5|11580.7|11584|11581.2|11581|11578.2|8
1654197610000|2022-06-02 19:20:10|11583.3|11580.5|11588.5|11585.7|11589.3|11586.5|11582.5|11579.7|19
1654197620000|2022-06-02 19:20:20|11588.3|11585.5|11589|11586.2|11589.3|11586.5|11587.5|11584.7|6
1654197630000|2022-06-02 19:20:30|11589.4|11585.4|11588.3|11585.5|11589.4|11586.2|11588.3|11585.4|2
1654197640000|2022-06-02 19:20:40|11589|11586.2|11586.5|11583.7|11589.5|11586.7|11585.5|11582.7|12
1654197650000|2022-06-02 19:20:50|11586.8|11584|11587.3|11584.5|11587.8|11585|11586.8|11584|2
1654197660000|2022-06-02 19:21:00|11587.5|11584.7|11587|11584.2|11587.5|11584.7|11587|11583.4|1
1654197670000|2022-06-02 19:21:10|11586.5|11583.7|11586.3|11583.5|11586.5|11583.7|11586.3|11583.5|0
1654197680000|2022-06-02 19:21:20|11585.8|11583|11587|11584.2|11587.3|11584.5|11583.3|11580.5|11
1654197690000|2022-06-02 19:21:30|11587.2|11584.4|11589|11586.2|11589|11586.2|11587.2|11584.4|6
1654197700000|2022-06-02 19:21:40|11588.8|11586|11589.3|11585.3|11589.5|11586.7|11588.5|11585.1|2
1654197710000|2022-06-02 19:21:50|11589|11586.2|11585|11582.2|11589.4|11586.2|11584.8|11582|133
1654197720000|2022-06-02 19:22:00|11584.8|11582|11583.3|11580.5|11585|11582.2|11583.3|11580.5|4
1654197730000|2022-06-02 19:22:10|11583|11580.2|11580|11577.2|11583|11580.2|11580|11576.9|3
1654197740000|2022-06-02 19:22:20|11580.5|11577.7|11581|11578.2|11581.8|11579|11580.5|11577.7|15
1654197750000|2022-06-02 19:22:30|11580.8|11578|11582.8|11580|11583.5|11580.7|11580.5|11576.9|7
1654197760000|2022-06-02 19:22:40|11583|11580.2|11584|11581.2|11584.4|11581.2|11583|11579.1|4
1654197770000|2022-06-02 19:22:50|11584.1|11580.1|11586|11583.2|11586|11583.2|11584|11580.1|3
1654197780000|2022-06-02 19:23:00|11585|11582.2|11585.8|11583|11585.9|11583|11585|11581.9|2
1654197790000|2022-06-02 19:23:10|11586|11583.2|11585|11582.2|11586|11583.2|11584.5|11581.7|4
1654197800000|2022-06-02 19:23:20|11586.5|11583.7|11586.8|11584|11587.8|11585|11586.5|11583.7|2
1654197820000|2022-06-02 19:23:40|11587|11584.2|11587.8|11585|11587.8|11585|11587|11584.2|2
1654197830000|2022-06-02 19:23:50|11587.5|11584.7|11584.3|11581.5|11587.9|11584.7|11584|11580.9|1
1654197840000|2022-06-02 19:24:00|11584|11581.2|11582|11579.2|11584.3|11581.5|11580.3|11577.5|77
1654197850000|2022-06-02 19:24:10|11582.3|11579.5|11582.5|11579.7|11582.5|11579.7|11582|11579.2|3
1654197860000|2022-06-02 19:24:20|11582.8|11580|11587|11584.2|11588|11585.2|11582.8|11580|25
1654197870000|2022-06-02 19:24:30|11587.9|11583.9|11588|11585.2|11588|11585.2|11587|11583.9|3
1654197880000|2022-06-02 19:24:40|11587.5|11584.7|11591.5|11588.7|11592|11589.2|11587.5|11584.7|15
1654197890000|2022-06-02 19:24:50|11591.3|11588.5|11591|11588.2|11591.8|11588.7|11591|11587.8|5
1654197900000|2022-06-02 19:25:00|11590|11587.2|11590.3|11587.5|11591.4|11588.2|11589|11585.8|5
1654197910000|2022-06-02 19:25:10|11590.5|11587.7|11591.4|11587.4|11591.4|11588.2|11590|11587.1|1
1654197920000|2022-06-02 19:25:20|11591.1|11587.1|11590|11587.2|11591.1|11588.2|11590|11587.1|0
1654197930000|2022-06-02 19:25:30|11589|11586.2|11588.5|11585.7|11590.1|11587.2|11588.5|11585.7|6
1654197940000|2022-06-02 19:25:40|11587.7|11584.9|11589.7|11586.9|11590|11587.2|11587.5|11584.7|5
1654197950000|2022-06-02 19:25:50|11590.7|11587.9|11590.8|11588|11591|11588.2|11590.7|11587.9|4
1654197960000|2022-06-02 19:26:00|11590.5|11587.7|11584|11581.2|11590.5|11587.7|11584|11581.1|13
1654197970000|2022-06-02 19:26:10|11584.5|11581.7|11586|11583.2|11587.4|11584.2|11584|11581.1|1
1654197980000|2022-06-02 19:26:20|11586.2|11583.4|11584.5|11581.7|11586.2|11583.4|11584|11581.2|22
1654197990000|2022-06-02 19:26:30|11584.3|11581.5|11580.3|11577.5|11584.3|11581.5|11579.3|11576.5|36
1654198000000|2022-06-02 19:26:40|11580|11577.2|11579.5|11576.7|11580.3|11577.5|11579|11576.2|3
1654198010000|2022-06-02 19:26:50|11580.2|11577.4|11580.5|11577.7|11581.5|11578.7|11580.2|11577.4|2
1654198020000|2022-06-02 19:27:00|11581|11578.2|11582.2|11579.4|11583.3|11580.2|11579.7|11576.9|24
1654198030000|2022-06-02 19:27:10|11583|11580.2|11582.5|11579.7|11583.3|11580.2|11580.7|11577.9|5
1654198040000|2022-06-02 19:27:20|11582.2|11579.4|11581|11578.2|11583.3|11580.2|11581|11578.2|6
1654198050000|2022-06-02 19:27:30|11582|11579.2|11582|11579.2|11583|11580.2|11581.5|11577.8|4
1654198060000|2022-06-02 19:27:40|11581.5|11578.7|11583|11580.2|11583|11580.2|11581.2|11578.4|3
1654198070000|2022-06-02 19:27:50|11583.5|11580.7|11581.2|11578.4|11583.5|11580.7|11581.2|11578.4|2
1654198080000|2022-06-02 19:28:00|11581.5|11578.7|11584|11581.2|11584.5|11581.7|11581.2|11578.4|27
1654198090000|2022-06-02 19:28:10|11584.5|11581.7|11582|11579.2|11584.5|11581.7|11581|11577.8|14
1654198100000|2022-06-02 19:28:20|11581.5|11578.7|11583|11580.2|11583|11580.2|11580|11577.1|8
1654198110000|2022-06-02 19:28:30|11583.2|11580.4|11583|11580.2|11584|11581.2|11582.5|11579.7|6
1654198120000|2022-06-02 19:28:40|11583.5|11580.7|11583|11580.2|11583.5|11580.7|11583|11580.2|2
1654198130000|2022-06-02 19:28:50|11583.8|11579.8|11581|11578.2|11583.8|11580.7|11578.7|11575.8|7
1654198140000|2022-06-02 19:29:00|11581.8|11577.8|11581.2|11578.4|11582.1|11578.4|11581|11577.3|2
1654198150000|2022-06-02 19:29:10|11581|11578.2|11577|11574.2|11581.3|11578.2|11576|11573.2|1
1654198160000|2022-06-02 19:29:20|11577.5|11574.7|11578.5|11575.7|11578.5|11575.7|11577.5|11574.7|1
1654198170000|2022-06-02 19:29:30|11579|11576.2|11579|11576.2|11580.5|11577.7|11579|11575.8|4
1654198180000|2022-06-02 19:29:40|11579.8|11575.8|11580|11577.2|11580|11577.2|11579.7|11575.8|1
1654198190000|2022-06-02 19:29:50|11580.8|11576.8|11581.8|11577.8|11581.8|11578.2|11580|11576.8|3
1654198200000|2022-06-02 19:30:00|11581.7|11578.9|11581.7|11578.9|11581.8|11578.9|11581|11577.8|0
1654198210000|2022-06-02 19:30:10|11581.5|11578.7|11581.5|11578.7|11581.5|11578.7|11581.5|11578.7|3
1654198220000|2022-06-02 19:30:20|11582.2|11579.4|11584.5|11581.7|11584.5|11581.7|11582.2|11579.4|2
1654198230000|2022-06-02 19:30:30|11585.2|11582.4|11584|11581.2|11586|11583.2|11583.5|11580.7|60
1654198240000|2022-06-02 19:30:40|11583.5|11580.7|11589|11586.2|11589|11586.2|11583.5|11580.7|9
1654198250000|2022-06-02 19:30:50|11588.7|11585.9|11585|11582.2|11588.7|11585.9|11585|11582.2|6
1654198260000|2022-06-02 19:31:00|11584.5|11581.7|11586|11583.2|11586.2|11583.4|11584.5|11581.7|13
1654198270000|2022-06-02 19:31:10|11586.8|11582.8|11594.5|11591.7|11595|11592.2|11586|11582.8|55
1654198280000|2022-06-02 19:31:20|11595|11592.2|11594|11591.2|11595|11592.2|11593.5|11590.7|11
1654198290000|2022-06-02 19:31:30|11593.5|11590.7|11591.5|11588.7|11594.5|11591.7|11591.5|11588.7|16
1654198300000|2022-06-02 19:31:40|11591.7|11588.9|11593.7|11590.9|11594.5|11591.7|11591.7|11588.9|2
1654198310000|2022-06-02 19:31:50|11593.5|11590.7|11594.4|11591.6|11595.1|11591.9|11593|11590.2|9
1654198320000|2022-06-02 19:32:00|11594.5|11591.7|11594.7|11591.9|11595.1|11591.9|11594.2|11591.1|1
1654198330000|2022-06-02 19:32:10|11595|11592.2|11594|11591.2|11595|11592.2|11592.5|11589.7|20
1654198340000|2022-06-02 19:32:20|11593.7|11590.9|11594.7|11591.9|11595.8|11592.4|11593|11590.2|7
1654198350000|2022-06-02 19:32:30|11595|11592.2|11593.7|11590.9|11595.2|11592.4|11593.7|11590.9|1
1654198360000|2022-06-02 19:32:40|11594|11591.2|11593|11590.2|11595.5|11592.7|11592.5|11589.7|5
1654198370000|2022-06-02 19:32:50|11593.8|11589.8|11595|11592.2|11595|11592.2|11593.8|11589.8|0
1654198380000|2022-06-02 19:33:00|11594.7|11591.9|11593.2|11590.4|11595.3|11591.9|11593.2|11589.8|3
1654198390000|2022-06-02 19:33:10|11593.5|11590.7|11591.5|11588.7|11594|11591.2|11591.5|11588.3|7
1654198400000|2022-06-02 19:33:20|11591|11588.2|11590.5|11587.7|11593.5|11590.7|11590|11587.2|7
1654198410000|2022-06-02 19:33:30|11590.2|11587.4|11591|11588.2|11591.3|11588.2|11590|11587.1|11
1654198420000|2022-06-02 19:33:40|11587|11584.2|11588.9|11586.1|11590.3|11587.2|11587|11584.2|18
1654198430000|2022-06-02 19:33:50|11589|11585|11588.9|11586.1|11590.3|11587.1|11588.4|11585|0
1654198440000|2022-06-02 19:34:00|11588.7|11585.9|11586.2|11583.4|11589.4|11586.6|11586.2|11583.3|11
1654198450000|2022-06-02 19:34:10|11585.9|11583.1|11585.4|11582.6|11585.9|11583.1|11584.4|11581.6|5
1654198460000|2022-06-02 19:34:20|11587|11583|11586.4|11583.6|11588.9|11586.1|11585.9|11582.8|8
1654198470000|2022-06-02 19:34:30|11587|11584.2|11586.9|11584.1|11587.9|11585.1|11585.9|11583|22
1654198480000|2022-06-02 19:34:40|11586.5|11583.7|11589.9|11587.1|11591.3|11588.1|11585.9|11583|7
1654198490000|2022-06-02 19:34:50|11590.4|11587.6|11589.9|11587.1|11591.2|11588.4|11589.9|11587|5
1654198500000|2022-06-02 19:35:00|11590.4|11587.6|11588.9|11586.1|11590.4|11587.6|11588.9|11586|3
1654198510000|2022-06-02 19:35:10|11589.4|11586.6|11588.9|11586.1|11590.7|11587.9|11588.5|11585.7|9
1654198520000|2022-06-02 19:35:20|11589.2|11586.4|11592.9|11590.1|11593.4|11590.6|11588.9|11586.1|10
1654198530000|2022-06-02 19:35:30|11592.7|11589.9|11591.4|11588.6|11592.9|11590.1|11591.4|11588.6|3
1654198540000|2022-06-02 19:35:40|11591.9|11589.1|11592.9|11590.1|11592.9|11590.1|11591.9|11589.1|2
1654198550000|2022-06-02 19:35:50|11592.7|11589.9|11590.9|11588.1|11592.7|11589.9|11590.9|11588|3
1654198560000|2022-06-02 19:36:00|11589.9|11587.1|11590.4|11587.6|11591.3|11588.1|11589.9|11587|1
1654198580000|2022-06-02 19:36:20|11591.4|11588.6|11592.9|11590.1|11592.9|11590.1|11591.4|11588.6|5
1654198590000|2022-06-02 19:36:30|11592.7|11589.9|11591.9|11589.1|11592.7|11589.9|11591.9|11589.1|2
1654198600000|2022-06-02 19:36:40|||||||||2
1654198610000|2022-06-02 19:36:50|11592|11588|11590.9|11588.1|11592|11588.4|11590.9|11588|0
1654198620000|2022-06-02 19:37:00|11591.2|11588.4|11589.9|11587.1|11591.2|11588.4|11589.9|11586.3|2
1654198630000|2022-06-02 19:37:10|11589.2|11586.4|11592.4|11589.6|11592.9|11590.1|11588.4|11585.3|9
1654198640000|2022-06-02 19:37:20|11592.2|11589.4|11592.9|11590.1|11593.5|11590.1|11591.2|11588.3|4
1654198650000|2022-06-02 19:37:30|11594.7|11590.7|11596.2|11593.4|11596.3|11593.4|11594.1|11590.7|5
1654198660000|2022-06-02 19:37:40|11595.9|11593.1|11595.9|11593.1|11596.3|11593.4|11595.9|11592.3|2
1654198670000|2022-06-02 19:37:50|11596.3|11592.3|11595.9|11593.1|11596.3|11593.1|11595.9|11592.3|0
1654198680000|2022-06-02 19:38:00|11595.7|11592.9|11595.2|11592.4|11595.7|11592.9|11595.2|11592.4|2
1654198690000|2022-06-02 19:38:10|11595.7|11592.9|11595.2|11592.4|11595.9|11593.1|11595.2|11592.4|5
1654198700000|2022-06-02 19:38:20|11595.4|11592.6|11596.4|11593.6|11596.4|11593.6|11595.4|11592.6|8
1654198710000|2022-06-02 19:38:30|11596.2|11593.4|11596.4|11593.6|11596.4|11593.6|11596.2|11593.4|3
1654198720000|2022-06-02 19:38:40|11595.9|11593.1|11585.9|11583.1|11596.4|11593.6|11585.9|11583.1|36
1654198730000|2022-06-02 19:38:50|11586.2|11583.4|11586.9|11584.1|11587.9|11585.1|11586.2|11583.3|5
1654198740000|2022-06-02 19:39:00|11587.9|11585.1|11588.7|11585.9|11588.9|11586.1|11587.9|11585.1|3
1654198750000|2022-06-02 19:39:10|11588.9|11586.1|11586.9|11584.1|11588.9|11586.1|11586.9|11584.1|5
1654198760000|2022-06-02 19:39:20|11587.4|11584.6|11587.2|11584.4|11587.4|11584.6|11586.9|11584.1|3
1654198770000|2022-06-02 19:39:30|11587.9|11585.1|11587.2|11584.4|11587.9|11585.1|11587.2|11584.4|4
1654198780000|2022-06-02 19:39:40|11587.7|11584.9|11582.4|11579.6|11587.9|11585.1|11582.4|11579.6|7
1654198790000|2022-06-02 19:39:50|11581.9|11579.1|11585.4|11582.6|11587|11584.2|11581.9|11579.1|51
1654198800000|2022-06-02 19:40:00|11585.9|11583.1|11584.4|11581.6|11586.2|11583.4|11584.4|11581.3|2
1654198810000|2022-06-02 19:40:10|11585.3|11581.3|11582.2|11579.4|11585.3|11581.6|11581.2|11578.4|10
1654198820000|2022-06-02 19:40:20|11581.9|11579.1|11581.4|11578.6|11582.2|11579.4|11580.4|11577.6|17
1654198830000|2022-06-02 19:40:30|11581.9|11579.1|11580.9|11578.1|11581.9|11579.1|11580.9|11578.1|6
1654198840000|2022-06-02 19:40:40|11581.4|11578.6|11582.7|11579.9|11583.2|11580.4|11580.4|11577.6|8
1654198850000|2022-06-02 19:40:50|11582.4|11579.6|11583.2|11580.4|11583.4|11580.6|11582.4|11579.6|4
1654198860000|2022-06-02 19:41:00|11582.9|11580.1|11580.9|11578.1|11583.5|11580.4|11580.9|11578.1|12
1654198880000|2022-06-02 19:41:20|11581.2|11578.4|11580.2|11577.4|11582.4|11579.6|11579.4|11576.6|19
1654198890000|2022-06-02 19:41:30|11580.4|11577.6|11579.2|11576.4|11580.7|11577.9|11577.4|11574.6|6
1654198900000|2022-06-02 19:41:40|11578.9|11576.1|11579.2|11576.4|11579.9|11577.1|11578.9|11576.1|4
1654198910000|2022-06-02 19:41:50|11578.4|11575.6|11578.4|11575.6|11578.9|11576.1|11577.9|11575.1|3
1654198920000|2022-06-02 19:42:00|11578.9|11576.1|11579.4|11576.6|11579.5|11576.6|11578.4|11575.5|3
1654198930000|2022-06-02 19:42:10|11576.9|11574.1|11578.4|11575.6|11578.4|11575.6|11576.9|11574.1|7
1654198940000|2022-06-02 19:42:20|11579.3|11575.3|11584.9|11582.1|11585.7|11582.1|11578.7|11575.3|37
1654198950000|2022-06-02 19:42:30|11584.7|11581.9|11580.2|11577.4|11584.7|11581.9|11579.7|11576.9|12
1654198960000|2022-06-02 19:42:40|11579.9|11577.1|11578.9|11576.1|11579.9|11577.1|11578.9|11576.1|0
1654198970000|2022-06-02 19:42:50|11579.1|11576.3|11579.4|11576.6|11579.4|11576.6|11578.9|11576.1|1
1654198980000|2022-06-02 19:43:00|11578.9|11576.1|11579.4|11576.6|11580.2|11576.8|11578.9|11576.1|2
1654198990000|2022-06-02 19:43:10|11579.2|11576.4|11581.9|11579.1|11583|11579.8|11578.9|11576.1|8
1654199000000|2022-06-02 19:43:20|11581.6|11578.8|11581.9|11579.1|11582.1|11579.3|11581.6|11578.8|0
1654199010000|2022-06-02 19:43:30|11582.4|11579.6|11583.9|11581.1|11584.1|11581.3|11581.9|11578.7|3
1654199020000|2022-06-02 19:43:40|11583.4|11580.6|11583.9|11581.1|11584.2|11581.1|11582.9|11580.1|1
1654199030000|2022-06-02 19:43:50|11584.4|11581.6|11583.6|11580.8|11585.2|11582.1|11582.9|11580|0
1654199040000|2022-06-02 19:44:00|11582.4|11579.6|11585.6|11582.8|11585.6|11582.8|11582.4|11577|21
1654199050000|2022-06-02 19:44:10|11585.4|11582.6|11585.6|11582.8|11585.6|11582.8|11584.1|11581.3|9
1654199060000|2022-06-02 19:44:20|11585.1|11582.3|11585.9|11583.1|11586.7|11583.6|11585.1|11582|0
1654199070000|2022-06-02 19:44:30|11586.6|11583.8|11585.9|11583.1|11586.6|11583.8|11585.9|11583.1|0
1654199080000|2022-06-02 19:44:40|11585.2|11582.4|11585.6|11582.8|11585.6|11582.8|11584.1|11581|14
1654199090000|2022-06-02 19:44:50|11585.4|11582.6|11584.9|11582.1|11585.4|11582.6|11584.6|11581.8|1
1654199100000|2022-06-02 19:45:00|11585.4|11582.6|11586.1|11583.3|11587.2|11584.1|11585.4|11582.6|12
1654199110000|2022-06-02 19:45:10|11587.4|11584.6|11586.4|11583.6|11589.2|11586.1|11586.4|11583.6|15
1654199120000|2022-06-02 19:45:20|11586.6|11583.8|11585.9|11583.1|11586.6|11583.8|11585.4|11582.2|6
1654199130000|2022-06-02 19:45:30|11586.2|11582.2|11585.9|11583.1|11587.2|11584.1|11584.9|11582.1|6
1654199140000|2022-06-02 19:45:40|11586.2|11582.2|11582.6|11579.8|11586.2|11582.3|11582.4|11579|5
1654199150000|2022-06-02 19:45:50|11582.9|11580.1|11583.9|11581.1|11584.6|11581.8|11582.9|11580.1|6
1654199160000|2022-06-02 19:46:00|11584.1|11581.3|11583.9|11581.1|11585|11581.8|11583.9|11581|0
1654199170000|2022-06-02 19:46:10|11584.4|11581.6|11584.9|11582.1|11585.1|11582.3|11583.9|11581.1|5
1654199190000|2022-06-02 19:46:30|11584.6|11581.8|11584.9|11582.1|11584.9|11582.1|11584.4|11581.6|1
1654199200000|2022-06-02 19:46:40|11585.1|11582.3|11585.1|11582.3|11585.1|11582.3|11585.1|11582.3|0
1654199220000|2022-06-02 19:47:00|11585.4|11582.6|11587.4|11584.6|11587.4|11584.6|11584.9|11582.1|4
1654199230000|2022-06-02 19:47:10|11587.6|11584.8|11590.4|11587.6|11590.9|11588.1|11587.6|11584.8|5
1654199240000|2022-06-02 19:47:20|11589.9|11587.1|11589.4|11586.6|11589.9|11587.1|11588.9|11586.1|10
1654199250000|2022-06-02 19:47:30|11589.1|11586.3|11589.4|11586.6|11590.4|11587.6|11589.1|11586.3|1
1654199260000|2022-06-02 19:47:40|11589.1|11586.3|11588.1|11585.3|11589.1|11586.3|11587.1|11584.3|5
1654199270000|2022-06-02 19:47:50|11588.5|11584.5|11587.4|11584.6|11588.5|11585.6|11587.4|11584.5|3
1654199280000|2022-06-02 19:48:00|11588.2|11584.2|11589.4|11586.6|11590.4|11587.6|11588.2|11584.2|5
1654199290000|2022-06-02 19:48:10|11588.9|11586.1|11588.4|11585.6|11588.9|11586.1|11588.4|11585.6|1
1654199300000|2022-06-02 19:48:20|11588.1|11585.3|11590.4|11587.6|11590.9|11588.1|11587.9|11584.7|15
1654199310000|2022-06-02 19:48:30|11589.6|11586.8|11591.9|11589.1|11592.4|11589.6|11589.4|11586.6|8
1654199320000|2022-06-02 19:48:40|11591.4|11588.6|11590.1|11587.3|11591.4|11588.6|11589.4|11586.6|15
1654199330000|2022-06-02 19:48:50|11590.4|11587.6|11593.4|11590.6|11594.9|11592.1|11589.4|11586.6|20
1654199340000|2022-06-02 19:49:00|11593.1|11590.3|11593.9|11591.1|11596.4|11593.6|11593.1|11590.3|28
1654199350000|2022-06-02 19:49:10|11593.1|11590.3|11593.4|11590.6|11593.9|11591.1|11592.1|11589.3|6
1654199360000|2022-06-02 19:49:20|11593.1|11590.3|11593.9|11591.1|11593.9|11591.1|11592.4|11589.6|12
1654199370000|2022-06-02 19:49:30|11594.3|11591.5|11594.6|11591.8|11595|11592|11594.1|11590.7|13
1654199380000|2022-06-02 19:49:40|11594.1|11591.3|11593.9|11591.1|11595.1|11592.3|11593.6|11590.8|6
1654199390000|2022-06-02 19:49:50|11593.8|11591|11590.8|11588|11593.8|11591|11590.8|11587.7|5
1654199400000|2022-06-02 19:50:00|11591.6|11588.8|11594.8|11592|11596.3|11593.5|11591.6|11588.8|21
1654199410000|2022-06-02 19:50:10|11595.3|11592.5|11594.6|11591.8|11595.8|11593|11594.6|11591.8|0
1654199420000|2022-06-02 19:50:20|11594.3|11591.5|11593.8|11591|11594.3|11591.5|11593.8|11591|3
1654199430000|2022-06-02 19:50:30|11594.2|11590.2|11593.8|11591|11594.2|11591|11592.8|11590|1
1654199440000|2022-06-02 19:50:40|11594.7|11590.7|11591.8|11589|11594.7|11591|11591.8|11589|3
1654199450000|2022-06-02 19:50:50|11590.3|11587.5|11588.3|11585.5|11590.8|11588|11587.8|11584.9|24
1654199460000|2022-06-02 19:51:00|11588.1|11585.3|11588.6|11585.8|11588.8|11586|11588.1|11585.3|3
1654199470000|2022-06-02 19:51:10|11588.8|11586|11590.8|11588|11591.1|11588.3|11588.8|11586|8
1654199480000|2022-06-02 19:51:20|11591.3|11588.5|11590.8|11588|11591.7|11588.8|11589.8|11586.7|2
1654199490000|2022-06-02 19:51:30|11590.6|11587.8|11589.8|11587|11590.9|11587.8|11589.8|11586.9|0
1654199500000|2022-06-02 19:51:40|11589.6|11586.8|11588.3|11585.5|11589.6|11586.8|11586.1|11583.3|25
1654199510000|2022-06-02 19:51:50|11587.8|11585|11587.1|11584.3|11588.6|11585.8|11585.8|11583|4
1654199520000|2022-06-02 19:52:00|11586.3|11583.5|11587.8|11585|11588.3|11585.5|11585.6|11582.8|9
1654199530000|2022-06-02 19:52:10|11586.3|11583.5|11585.8|11583|11586.8|11584|11585.8|11583|8
1654199540000|2022-06-02 19:52:20|11585.3|11582.5|11583.8|11581|11585.8|11583|11583.8|11581|10
1654199550000|2022-06-02 19:52:30|11584.7|11580.7|11583.8|11581|11584.8|11582|11583.8|11580.7|0
1654199560000|2022-06-02 19:52:40|11584.7|11580.7|11584.8|11582|11585.2|11582|11584.1|11580.7|2
1654199570000|2022-06-02 19:52:50|11585.3|11582.5|11584.8|11582|11585.8|11583|11584.8|11582|5
1654199580000|2022-06-02 19:53:00|11585.8|11583|11585.8|11583|11587.3|11584.5|11585.8|11582.7|5
1654199590000|2022-06-02 19:53:10|11588.1|11585.3|11591.8|11589|11591.8|11589|11588.1|11585.3|25
1654199600000|2022-06-02 19:53:20|11591.3|11588.5|11594.1|11591.3|11594.1|11591.3|11590.3|11587.5|24
1654199610000|2022-06-02 19:53:30|11594.6|11591.8|11594.1|11591.3|11596.3|11593.5|11594.1|11590.9|21
1654199620000|2022-06-02 19:53:40|11594.3|11591.5|11594.1|11591.3|11594.3|11591.5|11594.1|11591.3|0
1654199630000|2022-06-02 19:53:50|11594.3|11591.5|11592.8|11590|11594.3|11591.5|11591.8|11588.9|5
1654199640000|2022-06-02 19:54:00|11593.8|11591|11592.9|11588.9|11593.9|11591|11591.8|11588.9|11
1654199650000|2022-06-02 19:54:10|11592.6|11589.8|11592.8|11590|11593.2|11590|11592.6|11588.9|0
1654199660000|2022-06-02 19:54:20|11594.3|11591.5|11596.3|11593.5|11596.3|11593.5|11594.1|11591.3|24
1654199670000|2022-06-02 19:54:30|11595.8|11593|11595.8|11593|11595.8|11593|11595.6|11592.8|3
1654199680000|2022-06-02 19:54:40|11596.3|11593.5|11592.8|11590|11596.3|11593.5|11592.3|11588.7|31
1654199690000|2022-06-02 19:54:50|11593.1|11590.3|11592.3|11589.5|11593.3|11590.5|11592.1|11589.3|10
1654199700000|2022-06-02 19:55:00|11592.1|11589.3|11590.8|11588|11592.8|11590|11590.6|11587.8|18
1654199710000|2022-06-02 19:55:10|11591.1|11588.3|11589.8|11587|11591.1|11588.3|11589.8|11587|3
1654199720000|2022-06-02 19:55:20|11588.8|11586|11589.1|11586.3|11589.8|11587|11588.8|11586|4
1654199730000|2022-06-02 19:55:30|11588.6|11585.8|11587.8|11585|11591.6|11588.8|11587.3|11584.5|50
1654199740000|2022-06-02 19:55:40|11587.6|11584.8|11588.3|11585.5|11588.4|11585.5|11587.3|11584.2|19
1654199750000|2022-06-02 19:55:50|11588.7|11584.7|11588.6|11585.8|11588.7|11585.8|11588.3|11584.7|3
1654199760000|2022-06-02 19:56:00|11588.3|11585.5|11589.3|11586.5|11589.3|11586.5|11587.8|11585|6
1654199770000|2022-06-02 19:56:10|11589.8|11587|11591.3|11588.5|11592.7|11589.3|11589.3|11586.4|5
1654199780000|2022-06-02 19:56:20|11591.7|11587.7|11590.6|11587.8|11591.7|11588.5|11590.6|11587.7|1
1654199790000|2022-06-02 19:56:30|11591.4|11587.4|11590.3|11587.5|11591.7|11588.5|11590.3|11587.2|10
1654199800000|2022-06-02 19:56:40|11590.7|11586.7|11590.7|11586.7|11590.7|11586.7|11589.3|11586.4|2
1654199810000|2022-06-02 19:56:50|11590.4|11586.4|11591.3|11588.5|11592.7|11588.8|11590.1|11584.7|17
1654199820000|2022-06-02 19:57:00|11591.6|11588.8|11591.8|11589|11591.8|11589|11591.6|11588.8|0
1654199830000|2022-06-02 19:57:10|11592.1|11589.3|11592.1|11589.3|11592.3|11589.5|11591.8|11589|4
1654199840000|2022-06-02 19:57:20|11591.6|11588.8|11592.3|11589.5|11592.3|11589.5|11591.6|11588.8|7
1654199850000|2022-06-02 19:57:30|11592.6|11589.8|11592.1|11589.3|11593.3|11590.5|11591.8|11589|6
1654199860000|2022-06-02 19:57:40|11592.3|11589.5|11592.8|11590|11592.8|11590|11592.3|11589.5|0
1654199870000|2022-06-02 19:57:50|||||||||1
1654199880000|2022-06-02 19:58:00|11593.1|11590.3|11594.8|11592|11594.8|11592|11593.1|11590.3|13
1654199890000|2022-06-02 19:58:10|11595.1|11592.3|11595.1|11592.3|11595.1|11592.3|11595.1|11592.3|0
1654199900000|2022-06-02 19:58:20|11594.8|11592|11594.3|11591.5|11594.8|11592|11593.8|11591|1
1654199910000|2022-06-02 19:58:30|11594.8|11592|11594.8|11592|11594.8|11592|11594.3|11591.5|1
1654199920000|2022-06-02 19:58:40|11594.6|11591.8|11596.8|11594|11596.8|11594|11593.8|11591|17
1654199930000|2022-06-02 19:58:50|11596.6|11593.8|11596.8|11594|11596.8|11594|11596.6|11593.8|4
1654199940000|2022-06-02 19:59:00|11596.6|11593.8|11596.3|11593.5|11596.8|11594|11596.1|11593.3|4
1654199950000|2022-06-02 19:59:10|11595.8|11593|11595.8|11593|11595.8|11593|11595.8|11593|0
1654199960000|2022-06-02 19:59:20|11596.1|11593.3|11592.8|11590|11596.3|11593.5|11592.3|11589.5|11
1654199970000|2022-06-02 19:59:30|11592.6|11589.8|11591.3|11588.5|11592.8|11590|11591.3|11588.5|5
1654199980000|2022-06-02 19:59:40|11591.7|11587.7|11588|11585.2|11591.7|11588.3|11588|11585.2|19
1654199990000|2022-06-02 19:59:50|11587.8|11585|11587|11584.2|11589.7|11586.5|11585.8|11583|25
1654200000000|2022-06-02 20:00:00|11587.5|11584.7|11593.8|11591|11594|11591.2|11583.8|11581|111
1654200010000|2022-06-02 20:00:10|11594|11591.2|11594.5|11591.7|11594.8|11592|11594|11591.2|4
1654200020000|2022-06-02 20:00:20|11594.6|11590.6|11595.3|11592.5|11596.1|11593|11593.5|11589.9|17
1654200030000|2022-06-02 20:00:30|11595|11592.2|11596.3|11593.5|11596.8|11594|11595|11591.7|4
1654200040000|2022-06-02 20:00:40|11595.8|11593|11594.9|11590.9|11596|11593.2|11594.8|11590.9|9
1654200050000|2022-06-02 20:00:50|11595.6|11591.6|11593.3|11590.5|11595.6|11592.5|11593|11590.1|8
1654200060000|2022-06-02 20:01:00|11594.3|11591.5|11595.3|11592.5|11595.3|11592.5|11593.8|11591|5
1654200070000|2022-06-02 20:01:10|11595.8|11593|11599.4|11595.4|11599.4|11595.7|11595|11590.6|22
1654200080000|2022-06-02 20:01:20|11598.8|11596|11599.3|11596.5|11599.6|11596.5|11597.8|11594.4|3
1654200090000|2022-06-02 20:01:30|11599|11596.2|11598.8|11596|11599|11596.2|11598.8|11596|0
1654200100000|2022-06-02 20:01:40|||||||||3
1654200110000|2022-06-02 20:01:50|11598.3|11595.5|11598.3|11595.5|11598.3|11595.5|11597.8|11595|4
1654200120000|2022-06-02 20:02:00|11597.3|11594.5|11598.8|11596|11599.3|11596.5|11597.3|11594.5|1
1654200130000|2022-06-02 20:02:10|11599|11596.2|11599.3|11596.5|11599.8|11597|11599|11596.2|4
1654200140000|2022-06-02 20:02:20|11599.5|11596.7|11599.8|11597|11599.8|11597|11599.5|11596.7|2
1654200150000|2022-06-02 20:02:30|11600|11597.2|11600.8|11598|11600.8|11598|11600|11597.2|5
1654200160000|2022-06-02 20:02:40|11600.5|11597.7|11605.5|11602.7|11606.8|11604|11600.3|11597.5|49
1654200170000|2022-06-02 20:02:50|11605.8|11603|11604|11601.2|11607|11604.2|11604|11601.2|32
1654200180000|2022-06-02 20:03:00|11605.1|11601.1|11604.1|11600.1|11605.1|11601.5|11604|11600.1|2
1654200190000|2022-06-02 20:03:10|11603.5|11600.7|11602.8|11600|11604.1|11600.7|11602.8|11599.4|2
1654200200000|2022-06-02 20:03:20|11602.5|11599.7|11603.3|11600.5|11603.8|11601|11602.3|11599.5|2
1654200210000|2022-06-02 20:03:30|11603.5|11600.7|11605.8|11603|11606|11603.2|11603.3|11600.5|36
1654200220000|2022-06-02 20:03:40|11606.3|11603.5|11606.3|11603.5|11606.3|11603.5|11606.3|11603.5|2
1654200230000|2022-06-02 20:03:50|11605.5|11602.7|11605.8|11603|11605.8|11603|11604.8|11602|5
1654200240000|2022-06-02 20:04:00|11606.7|11603.9|11607.6|11603.6|11607.9|11604.7|11606.5|11603.3|15
1654200250000|2022-06-02 20:04:10|11607.3|11603.3|11607.6|11603.6|11607.6|11604.7|11606.5|11603.1|3
1654200260000|2022-06-02 20:04:20|11607.5|11604.7|11606.5|11603.7|11607.6|11604.7|11606.5|11603.6|1
1654200270000|2022-06-02 20:04:30|11606.9|11602.9|11606.5|11603.7|11606.9|11603.7|11605.5|11602.7|3
1654200280000|2022-06-02 20:04:40|11607.7|11604.9|11607.5|11604.7|11607.9|11604.9|11607.2|11603.9|9
1654200290000|2022-06-02 20:04:50|11607.6|11603.6|11608.3|11604.3|11608.3|11604.3|11607.6|11603.6|5
1654200300000|2022-06-02 20:05:00|11607.3|11604.5|11611.2|11608.4|11611.5|11608.7|11606.8|11604|19
1654200310000|2022-06-02 20:05:10|11612|11609.2|11610.5|11607.7|11612.2|11609.4|11609.7|11606.3|9
1654200320000|2022-06-02 20:05:20|11610.2|11607.4|11611.2|11608.4|11611.6|11608.4|11610.2|11607.4|9
1654200330000|2022-06-02 20:05:30|11611|11608.2|11610|11607.2|11611|11608.2|11610|11607.2|1
1654200340000|2022-06-02 20:05:40|11608.5|11605.7|11608.5|11605.7|11609.3|11606.2|11608.5|11605.3|6
1654200350000|2022-06-02 20:05:50|11608.2|11605.4|11607.7|11604.9|11608.2|11605.4|11607.7|11604.9|3
1654200360000|2022-06-02 20:06:00|11607.5|11604.7|11607.7|11604.9|11607.7|11604.9|11607.5|11604.7|7
1654200370000|2022-06-02 20:06:10|11607.5|11604.7|11605.7|11602.9|11607.8|11604.7|11605.7|11602.9|14
1654200380000|2022-06-02 20:06:20|11605.5|11602.7|11605.7|11602.9|11605.7|11602.9|11605.2|11602.4|3
1654200390000|2022-06-02 20:06:30|11605.5|11602.7|11611.8|11603.8|11611.8|11605|11605.5|11602.7|15
1654200400000|2022-06-02 20:06:40|11613.1|11605.1|11618.2|11615.4|11619.2|11616.4|11610.2|11605.1|275
1654200410000|2022-06-02 20:06:50|11618.5|11615.7|11618.2|11615.4|11619.2|11616.4|11618.2|11615.4|8
1654200420000|2022-06-02 20:07:00|11617.7|11614.9|11624.7|11621.9|11628.5|11624.9|11617.2|11612.5|166
1654200430000|2022-06-02 20:07:10|11625.4|11622.6|11625.7|11622.9|11627|11623.9|11625.4|11622.6|18
1654200440000|2022-06-02 20:07:20|11626.5|11622.5|11626.7|11623.9|11627.4|11624.6|11626.2|11622.5|4
1654200450000|2022-06-02 20:07:30|11626.9|11624.1|11625.7|11622.9|11627.2|11624.4|11625.7|11622.9|6
1654200460000|2022-06-02 20:07:40|11626.5|11622.5|11627.4|11624.6|11627.7|11624.9|11625.7|11622.5|5
1654200470000|2022-06-02 20:07:50|11627.2|11624.4|11627.2|11624.4|11627.2|11624.4|11626.7|11623.9|4
1654200480000|2022-06-02 20:08:00|11626.7|11623.9|11634.2|11631.4|11636|11631.4|11626.7|11623.9|106
1654200490000|2022-06-02 20:08:10|11634.7|11631.9|11632.4|11629.6|11634.7|11631.9|11630.7|11627.9|15
1654200500000|2022-06-02 20:08:20|11632.9|11630.1|11632.2|11629.4|11632.9|11630.1|11631.4|11628.3|11
1654200510000|2022-06-02 20:08:30|11632.9|11630.1|11632.4|11629.6|11632.9|11630.1|11632.2|11629.4|3
1654200520000|2022-06-02 20:08:40|11632.2|11629.4|11630.9|11628.1|11632.2|11629.4|11628.7|11625.8|29
1654200530000|2022-06-02 20:08:50|11631.8|11627.8|11632.7|11629.9|11632.8|11629.9|11631.7|11627.8|6
1654200540000|2022-06-02 20:09:00|11633.2|11630.4|11632.7|11629.9|11633.2|11630.4|11632.4|11629.6|3
1654200550000|2022-06-02 20:09:10|11633.8|11629.8|11631.7|11628.9|11633.8|11629.9|11631.7|11628.5|6
1654200560000|2022-06-02 20:09:20|11632.8|11628.8|11634.7|11631.9|11634.7|11631.9|11632.7|11628.8|23
1654200570000|2022-06-02 20:09:30|11634.9|11632.1|11638.2|11635.4|11639.7|11636.9|11634.9|11632.1|52
1654200580000|2022-06-02 20:09:40|11638.4|11635.6|11636.7|11633.9|11639.4|11636.6|11636.7|11633.8|8
1654200590000|2022-06-02 20:09:50|11638.7|11635.9|11637.7|11634.9|11638.7|11635.9|11636.7|11633.8|7
1654200600000|2022-06-02 20:10:00|11636.7|11633.9|11638.7|11635.9|11639.2|11636.4|11636.7|11633.8|9
1654200610000|2022-06-02 20:10:10|11638.9|11636.1|11638.7|11635.9|11639.2|11636.4|11637.7|11634.5|16
1654200620000|2022-06-02 20:10:20|11638.2|11635.4|11638.2|11635.4|11638.5|11635.6|11637.7|11634.5|2
1654200630000|2022-06-02 20:10:30|11637.7|11634.9|11638.7|11635.9|11639.2|11636.4|11637.7|11634.8|2
1654200640000|2022-06-02 20:10:40|11638.4|11635.6|11639.9|11637.1|11641.5|11637.9|11638.2|11635.4|20
1654200650000|2022-06-02 20:10:50|11639.7|11636.9|11636.7|11633.9|11640.8|11636.9|11635.9|11633.1|25
1654200660000|2022-06-02 20:11:00|11637.8|11633.8|11636.2|11633.4|11637.8|11634.9|11634.7|11631.9|3
1654200670000|2022-06-02 20:11:10|11637|11633|11636.7|11633.9|11638.3|11633.9|11635.7|11630.3|7
1654200680000|2022-06-02 20:11:20|11635.7|11632.9|11631.7|11628.9|11635.8|11632.9|11631.7|11628.9|21
1654200690000|2022-06-02 20:11:30|11631.4|11628.6|11631.7|11628.9|11632.7|11629.9|11631.4|11628.6|2
1654200700000|2022-06-02 20:11:40|11631.9|11629.1|11631.9|11629.1|11632.7|11629.9|11631.4|11628|3
1654200710000|2022-06-02 20:11:50|11632.2|11629.4|11630.7|11627.9|11632.2|11629.4|11630.7|11627.8|8
1654200720000|2022-06-02 20:12:00|11631|11627|11624.5|11620.5|11631|11627|11622.7|11619.5|26
1654200730000|2022-06-02 20:12:10|11624.8|11620.8|11626|11622|11626|11622.9|11623.4|11620.6|5
1654200740000|2022-06-02 20:12:20|11624.7|11621.9|11623.1|11620.3|11625.5|11621.9|11622.6|11619.2|21
1654200750000|2022-06-02 20:12:30|11623.5|11619.5|11622.4|11619.6|11623.5|11620.3|11622.4|11619|4
1654200760000|2022-06-02 20:12:40|11622.6|11619.8|11622.4|11619.6|11623.4|11620.6|11622.4|11619.2|5
1654200770000|2022-06-02 20:12:50|11622.2|11619.4|11622.4|11619.6|11623.2|11619.8|11622.2|11619.2|4
1654200780000|2022-06-02 20:13:00|11622.1|11619.3|11622.4|11619.6|11623.2|11619.6|11621.9|11619.1|5
1654200790000|2022-06-02 20:13:10|11623.2|11619.2|11622.1|11619.3|11623.2|11619.3|11622.1|11619.2|1
1654200800000|2022-06-02 20:13:20|11621.6|11618.8|11620.9|11618.1|11621.6|11618.8|11620.9|11618.1|2
1654200810000|2022-06-02 20:13:30|11620.6|11617.8|11618.4|11615.6|11620.6|11617.8|11618.4|11615.6|6
1654200820000|2022-06-02 20:13:40|11619.1|11616.3|11616.9|11614.1|11619.1|11616.3|11616.9|11614.1|5
1654200830000|2022-06-02 20:13:50|11617.1|11614.3|11615.4|11612.6|11617.1|11614.3|11614.6|11611.7|17
1654200840000|2022-06-02 20:14:00|11615.1|11612.3|11613.4|11610.6|11615.1|11612.3|11613.4|11610.5|3
1654200850000|2022-06-02 20:14:10|11612.4|11609.6|11611.9|11609.1|11612.6|11609.8|11611.6|11608.8|7
1654200860000|2022-06-02 20:14:20|11612.1|11609.3|11613.4|11610.6|11613.4|11610.6|11612.1|11609.3|6
1654200870000|2022-06-02 20:14:30|11613.9|11611.1|11616.4|11613.6|11617.1|11614.3|11613.9|11611.1|8
1654200880000|2022-06-02 20:14:40|11616.1|11613.3|11618.4|11615.6|11618.4|11615.6|11616.1|11613.3|22
1654200890000|2022-06-02 20:14:50|11618.9|11616.1|11620.4|11617.6|11620.4|11617.6|11618.4|11615.6|8
1654200900000|2022-06-02 20:15:00|11619.9|11617.1|11619.4|11616.6|11620.4|11617.6|11618.4|11615.2|9
1654200910000|2022-06-02 20:15:10|11619.6|11616.8|11619.6|11616.8|11619.6|11616.8|11619.6|11616.8|1
1654200920000|2022-06-02 20:15:20|||||||||2
1654200930000|2022-06-02 20:15:30|11620.1|11617.3|11619.6|11616.8|11620.5|11617.6|11619.6|11616.5|7
1654200940000|2022-06-02 20:15:40|11619.9|11617.1|11620.5|11616.5|11621.5|11618.6|11619.6|11616.5|5
1654200950000|2022-06-02 20:15:50|11619.6|11616.8|11619.6|11616.8|11620.5|11616.8|11619.6|11616.5|1
1654200970000|2022-06-02 20:16:10|11618.4|11615.6|11618.4|11615.6|11619.5|11615.6|11618.4|11614.7|4
1654200990000|2022-06-02 20:16:30|11618.5|11614.5|11618.4|11615.6|11618.5|11615.6|11618.4|11614.5|0
1654201000000|2022-06-02 20:16:40|11617.9|11615.1|11614.6|11611.8|11617.9|11615.1|11614.1|11611.3|22
1654201010000|2022-06-02 20:16:50|11614.9|11612.1|11615.4|11612.6|11616.2|11612.6|11614.9|11612.1|10
1654201030000|2022-06-02 20:17:10|11613.7|11610.9|11615.4|11612.6|11615.5|11612.6|11612.4|11609.6|6
1654201040000|2022-06-02 20:17:20|11615.2|11611.2|11614.4|11611.6|11615.2|11611.8|11614.4|11611.2|3
1654201050000|2022-06-02 20:17:30|11614.1|11611.3|11614.9|11612.1|11614.9|11612.1|11614.1|11611.3|0
1654201060000|2022-06-02 20:17:40|11616.3|11613.5|11615.4|11612.6|11616.9|11614.1|11615.4|11612.6|5
1654201070000|2022-06-02 20:17:50|11615.9|11613.1|11614.6|11611.8|11615.9|11613.1|11614.4|11611.2|1
1654201080000|2022-06-02 20:18:00|11614.4|11611.6|11614.7|11610.7|11615|11611.6|11613.6|11610.5|2
1654201090000|2022-06-02 20:18:10|11613.9|11611.1|11613.6|11610.8|11613.9|11611.1|11613.6|11610.8|0
1654201100000|2022-06-02 20:18:20|11614.7|11610.7|11614.7|11610.7|11614.7|11610.8|11613.6|11610.5|8
1654201120000|2022-06-02 20:18:40|11614.4|11611.6|11616.7|11612.7|11616.7|11613.1|11614.4|11610.7|4
1654201130000|2022-06-02 20:18:50|11617|11613|11616.1|11613.3|11617|11613.8|11615.9|11613|0
1654201140000|2022-06-02 20:19:00|11615.9|11613.1|11615.6|11612.8|11616.1|11613.3|11615.6|11612.8|2
1654201170000|2022-06-02 20:19:30|11614.6|11611.8|11613.6|11610.8|11614.6|11611.8|11613.6|11610.8|2
1654201180000|2022-06-02 20:19:40|11612.1|11609.3|11612.1|11609.3|11613.5|11610.3|11612.1|11609.3|7
1654201190000|2022-06-02 20:19:50|11612.2|11608.2|11612.7|11608.7|11612.7|11609.1|11611.4|11607.5|13
1654201200000|2022-06-02 20:20:00|11611.7|11607.7|11614.4|11611.6|11614.6|11611.8|11611.7|11607.7|3
1654201210000|2022-06-02 20:20:10|11614.3|11611.5|11613.7|11609.7|11614.7|11611.5|11612.6|11608.7|3
1654201220000|2022-06-02 20:20:20|11614.1|11611.3|11614.6|11611.8|11614.6|11611.8|11614.1|11611.3|0
1654201230000|2022-06-02 20:20:30|11614.3|11611.5|11612.6|11609.8|11614.4|11611.5|11611.8|11609|1
1654201240000|2022-06-02 20:20:40|11612.3|11609.5|11613.7|11609.7|11613.7|11609.8|11611.6|11608.4|3
1654201250000|2022-06-02 20:20:50|11612.7|11608.7|11612.6|11609.8|11613.6|11610.8|11611.3|11608.2|5
1654201260000|2022-06-02 20:21:00|11613.6|11610.8|11615.1|11612.3|11615.1|11612.3|11613.1|11610.3|2
1654201270000|2022-06-02 20:21:10|11615.3|11612.5|11615.6|11612.8|11615.6|11612.8|11615.3|11612.5|3
1654201280000|2022-06-02 20:21:20|||||||||2
1654201300000|2022-06-02 20:21:40|11615.1|11612.3|11615.6|11612.8|11615.6|11612.8|11615.1|11612.3|3
1654201310000|2022-06-02 20:21:50|11616.6|11613.8|11616.6|11613.8|11617.4|11613.8|11616.6|11613.4|2
1654201320000|2022-06-02 20:22:00|11616.3|11613.5|11615.6|11612.8|11616.7|11613.5|11615.6|11612.7|2
1654201330000|2022-06-02 20:22:10|11615.3|11612.5|11614.6|11611.8|11615.7|11612.5|11614.6|11611.7|1
1654201340000|2022-06-02 20:22:20|11614.1|11611.3|11612.6|11609.8|11614.1|11611.3|11610.6|11607.8|17
1654201350000|2022-06-02 20:22:30|11612.9|11608.9|11612.7|11608.7|11613.7|11610.5|11610.6|11607.4|14
1654201360000|2022-06-02 20:22:40|11612.8|11610|11612.6|11609.8|11614.6|11611.8|11611.6|11608.8|13
1654201370000|2022-06-02 20:22:50|11612.9|11608.9|11612.6|11609.8|11612.9|11609.8|11612.3|11608.9|10
1654201380000|2022-06-02 20:23:00|11611.9|11609.1|11606.1|11603.3|11612.6|11609.8|11605.1|11602.3|73
1654201390000|2022-06-02 20:23:10|11606.3|11603.5|11605.8|11603|11606.6|11603.8|11605.6|11602.8|6
1654201400000|2022-06-02 20:23:20|11605.1|11602.3|11597.2|11593.2|11606.4|11603|11595.6|11592.8|59
1654201410000|2022-06-02 20:23:30|11596.5|11592.5|11598.1|11595.3|11598.2|11595.3|11596.1|11592.5|11
1654201420000|2022-06-02 20:23:40|11598.5|11594.5|11598.8|11596|11599.3|11596.5|11597.9|11594.5|13
1654201430000|2022-06-02 20:23:50|11599.1|11596.3|11601.1|11598.3|11601.2|11598.3|11599.1|11596.3|10
1654201440000|2022-06-02 20:24:00|11601.6|11598.8|11601.8|11599|11602.2|11599|11600.8|11597.9|3
1654201450000|2022-06-02 20:24:10|11600.9|11598.1|11599.1|11596.3|11600.9|11598.1|11598.6|11595.8|22
1654201460000|2022-06-02 20:24:20|11599.5|11595.5|11598.1|11595.3|11599.5|11595.5|11597.1|11594.3|8
1654201470000|2022-06-02 20:24:30|11598.2|11594.2|11600.8|11598|11600.8|11598|11597.1|11594.2|3
1654201480000|2022-06-02 20:24:40|11601.1|11598.3|11600.8|11598|11601.1|11598.3|11600.8|11598|2
1654201490000|2022-06-02 20:24:50|11601.6|11598.8|11601.8|11599|11601.8|11599|11601.6|11598.8|1
1654201500000|2022-06-02 20:25:00|11601.1|11598.3|11601.3|11598.5|11601.8|11599|11601.1|11597.7|8
1654201520000|2022-06-02 20:25:20|||||||||2
1654201530000|2022-06-02 20:25:30|11602.2|11598.2|11603.6|11600.8|11603.6|11600.8|11602.2|11598.2|2
1654201540000|2022-06-02 20:25:40|11603.9|11599.9|11602.9|11598.9|11603.9|11600.8|11602.6|11598.9|4
1654201550000|2022-06-02 20:25:50|11602.3|11599.5|11602.6|11599.8|11602.9|11599.8|11601.8|11598.4|2
1654201560000|2022-06-02 20:26:00|11602.3|11599.5|11603.6|11600.8|11603.7|11600.8|11602.3|11599.5|2
1654201570000|2022-06-02 20:26:10|11602.3|11599.5|11601.1|11598.3|11602.6|11599.8|11601.1|11598.3|8
1654201580000|2022-06-02 20:26:20|11601.6|11598.8|11601.8|11599|11602.1|11599.3|11601.6|11598.8|6
1654201590000|2022-06-02 20:26:30|||||||||1
1654201600000|2022-06-02 20:26:40|11600.3|11597.5|11601.8|11599|11601.8|11599|11600.1|11597.3|33
1654201610000|2022-06-02 20:26:50|11601.6|11598.8|11602.1|11599.3|11602.1|11599.3|11601.1|11598.3|1
1654201620000|2022-06-02 20:27:00|11602.6|11599.8|11602.6|11599.8|11602.9|11599.8|11602.6|11598.9|6
1654201630000|2022-06-02 20:27:10|11602.8|11600|11607.8|11605|11609.9|11607|11602.8|11600|68
1654201640000|2022-06-02 20:27:20|11607.6|11604.8|11608.6|11605.8|11608.6|11605.8|11607.6|11604.8|0
1654201660000|2022-06-02 20:27:40|11609.4|11605.4|11609.6|11606.8|11610.1|11607.3|11608.6|11605.4|9
1654201680000|2022-06-02 20:28:00|11610.1|11607.3|11609.6|11606.8|11610.9|11607.3|11609.6|11606.8|3
1654201690000|2022-06-02 20:28:10|11610.1|11607.3|11609.6|11606.8|11610.3|11607.5|11608.6|11605.8|6
1654201700000|2022-06-02 20:28:20|11608.6|11605.8|11607.6|11604.8|11609.7|11606.8|11607.6|11604.4|2
1654201710000|2022-06-02 20:28:30|11608.6|11605.8|11608.6|11605.8|11608.8|11606|11608.6|11605.8|1
1654201740000|2022-06-02 20:29:00|11609|11606.2|11609.6|11606.8|11609.7|11606.8|11607.6|11604.8|7
1654201750000|2022-06-02 20:29:10|11609.5|11606.7|11609.5|11606.7|11609.8|11607|11609.5|11606.7|2
1654201760000|2022-06-02 20:29:20|11610.4|11606.4|11609.5|11606.7|11610.4|11606.7|11609.4|11605.4|1
1654201770000|2022-06-02 20:29:30|11609.6|11605.6|11607.5|11604.7|11609.6|11605.7|11606.8|11603.6|3
1654201780000|2022-06-02 20:29:40|||||||||1
1654201790000|2022-06-02 20:29:50|11607.9|11603.9|11606.8|11604|11607.9|11604.7|11606.8|11603.9|6
1654201800000|2022-06-02 20:30:00|11607.6|11603.6|11606.5|11603.7|11607.9|11604.7|11606.5|11603.6|11
1654201810000|2022-06-02 20:30:10|11607.4|11603.4|11607.9|11603.9|11608.3|11605.5|11606.5|11603.4|7
1654201820000|2022-06-02 20:30:20|11607.6|11603.6|11605.8|11603|11607.6|11604|11605.8|11602.9|1
1654201830000|2022-06-02 20:30:30|11605.3|11602.5|11601.8|11599|11605.3|11602.5|11601.8|11599|26
1654201840000|2022-06-02 20:30:40|11601.6|11597.6|11600.1|11597.3|11601.6|11598|11600.1|11597.3|0
1654201860000|2022-06-02 20:31:00|11600.3|11597.5|11599.8|11597|11600.6|11597.8|11599.8|11597|5
1654201870000|2022-06-02 20:31:10|||||||||1
1654201880000|2022-06-02 20:31:20|11599.5|11596.7|11599.5|11596.7|11599.5|11596.7|11599.5|11596.7|1
1654201890000|2022-06-02 20:31:30|11599.8|11597|11600.3|11597.5|11600.3|11597.5|11599.8|11597|3
1654201900000|2022-06-02 20:31:40|11601.3|11598.5|11600.8|11598|11601.3|11598.5|11600.8|11598|6
1654201910000|2022-06-02 20:31:50|11601|11598.2|11603.6|11599.6|11604.4|11601.5|11600.8|11598|4
1654201920000|2022-06-02 20:32:00|11602.5|11599.7|11601.8|11599|11602.5|11599.7|11601.3|11598.5|8
1654201930000|2022-06-02 20:32:10|11601.5|11598.7|11604.5|11601.7|11605|11602.2|11601.5|11598.7|10
1654201950000|2022-06-02 20:32:30|11604|11601.2|11604|11601.2|11604|11601.2|11604|11601.2|4
1654201960000|2022-06-02 20:32:40|11604.3|11601.5|11609|11606.2|11609|11606.2|11604.3|11601.5|12
1654201970000|2022-06-02 20:32:50|11608|11605.2|11607.5|11604.7|11608.5|11605.7|11607|11604.2|5
1654202000000|2022-06-02 20:33:20|11608.1|11605.3|11606.5|11603.7|11608.1|11605.3|11606.5|11603.4|7
1654202010000|2022-06-02 20:33:30|11606|11603.2|11604.9|11600.9|11606.4|11603.2|11604.5|11600.9|4
1654202020000|2022-06-02 20:33:40|11604.6|11600.6|11606.9|11602.9|11606.9|11603.2|11603.5|11600.4|5
1654202030000|2022-06-02 20:33:50|11606|11603.2|11605.8|11603|11606|11603.2|11605.8|11603|0
1654202040000|2022-06-02 20:34:00|11606|11603.2|11606|11603.2|11606|11603.2|11605.8|11603|1
1654202050000|2022-06-02 20:34:10|11606.3|11603.5|11608.5|11605.7|11609|11606.2|11606.3|11603.5|11
1654202060000|2022-06-02 20:34:20|11607.8|11605|11609.8|11607|11610.8|11608|11606.8|11604|15
1654202070000|2022-06-02 20:34:30|11609.5|11606.7|11607.3|11604.5|11609.5|11606.7|11607.3|11603.6|5
1654202080000|2022-06-02 20:34:40|11606.5|11603.7|11609.5|11606.7|11609.9|11606.7|11605.5|11602.7|14
1654202090000|2022-06-02 20:34:50|11609.6|11605.6|11608|11605.2|11609.6|11605.6|11608|11605.2|3
1654202100000|2022-06-02 20:35:00|11607.8|11605|11608.6|11604.6|11608.6|11605|11604.6|11600.6|8
1654202110000|2022-06-02 20:35:10|11607.5|11604.7|11609.4|11605.4|11609.6|11605.7|11607.5|11603.6|3
1654202130000|2022-06-02 20:35:30|11609.6|11605.6|11608.5|11605.7|11610.4|11606.5|11608.5|11605.6|2
1654202140000|2022-06-02 20:35:40|11608.8|11606|11608.5|11605.7|11608.8|11606|11608.5|11605.7|2
1654202150000|2022-06-02 20:35:50|11608.8|11606|11609.6|11605.6|11609.6|11606.2|11607.5|11604.7|7
1654202170000|2022-06-02 20:36:10|11609.5|11606.7|11609.5|11606.7|11609.7|11606.9|11608.5|11605.3|3
1654202180000|2022-06-02 20:36:20|11609|11606.2|11608.5|11605.7|11609.9|11606.7|11608|11604.6|1
1654202190000|2022-06-02 20:36:30|11607.5|11604.7|11607.5|11604.7|11608|11605.2|11607.5|11604.7|2
1654202200000|2022-06-02 20:36:40|11608.5|11605.7|11608.5|11605.7|11610.5|11607.7|11608.5|11605.7|1
1654202210000|2022-06-02 20:36:50|11609.3|11605.3|11609.6|11605.6|11609.6|11605.7|11608.5|11605.3|1
1654202220000|2022-06-02 20:37:00|11608.8|11606|11608.5|11605.7|11609.6|11606|11608.5|11605.6|0
1654202230000|2022-06-02 20:37:10|11607.5|11604.7|11608.9|11604.9|11608.9|11605.7|11607.5|11604.6|2
1654202250000|2022-06-02 20:37:30|11608|11605.2|11610.3|11607.5|11611|11608.2|11608|11604.9|6
1654202260000|2022-06-02 20:37:40|11610|11607.2|11609.5|11606.7|11610|11607.2|11609.5|11606.7|2
1654202270000|2022-06-02 20:37:50|11608.5|11605.7|11609.2|11606.4|11609.5|11606.7|11608.5|11605.7|7
1654202280000|2022-06-02 20:38:00|11609.5|11606.7|11605.5|11602.7|11611.2|11608.4|11605.5|11602.7|14
1654202290000|2022-06-02 20:38:10|11606.2|11603.4|11607.5|11604.7|11607.5|11604.7|11605.5|11602.7|9
1654202300000|2022-06-02 20:38:20|11608|11605.2|11608.3|11604.3|11608.8|11605.7|11608|11604.3|1
1654202310000|2022-06-02 20:38:30|11608|11605.2|11609.2|11606.4|11609.3|11606.4|11608|11604.3|6
1654202320000|2022-06-02 20:38:40|11609|11606.2|11609.3|11605.3|11609.8|11606.4|11609|11605.3|1
1654202330000|2022-06-02 20:38:50|11608.5|11605.7|11607.3|11603.3|11608.5|11605.7|11607.3|11603.3|3
1654202340000|2022-06-02 20:39:00|11607|11604.2|11609.5|11606.7|11609.5|11606.7|11607|11604.2|1
1654202350000|2022-06-02 20:39:10|11609.6|11605.6|11607.5|11604.7|11609.6|11606.2|11607.5|11604.3|1
1654202360000|2022-06-02 20:39:20|||||||||1
1654202370000|2022-06-02 20:39:30|11608|11605.2|11608.2|11605.4|11608.5|11605.7|11608|11605.2|1
1654202380000|2022-06-02 20:39:40|11608.5|11605.7|11607.5|11604.7|11608.5|11605.7|11607.5|11604.7|0
1654202390000|2022-06-02 20:39:50|||||||||1
1654202400000|2022-06-02 20:40:00|11608|11605.2|11608.5|11605.7|11609.8|11606.9|11607.5|11604.7|4
1654202420000|2022-06-02 20:40:20|11608.7|11605.9|11609.5|11606.7|11609.5|11606.7|11608.7|11605.9|1
1654202430000|2022-06-02 20:40:30|11609.2|11606.4|11608.5|11605.7|11609.2|11606.4|11608.5|11605.7|2
1654202440000|2022-06-02 20:40:40|11608.7|11605.9|11609|11606.2|11609|11606.2|11608.7|11605.9|3
1654202460000|2022-06-02 20:41:00|11609.2|11606.4|11617.2|11614.4|11621.5|11618.7|11609.2|11606.4|67
1654202470000|2022-06-02 20:41:10|11617.5|11614.7|11616.6|11612.6|11617.6|11614.7|11616.5|11612.6|4
1654202490000|2022-06-02 20:41:30|11615.5|11612.7|11616.6|11612.6|11616.6|11612.9|11615.5|11612.6|3
1654202500000|2022-06-02 20:41:40|11616.5|11613.7|11618.5|11615.7|11618.5|11615.7|11616.5|11613.3|4
1654202510000|2022-06-02 20:41:50|11618.2|11615.4|11616.5|11613.7|11618.2|11615.4|11616.5|11613.3|5
1654202520000|2022-06-02 20:42:00|11615.7|11612.9|11612.5|11609.7|11616.3|11613.4|11611.2|11608.4|39
1654202540000|2022-06-02 20:42:20|11612.7|11609.9|11613|11610.2|11613.2|11610.4|11612.7|11609.9|1
1654202550000|2022-06-02 20:42:30|11612.7|11609.9|11611|11608.2|11612.7|11609.9|11611|11607.1|21
1654202560000|2022-06-02 20:42:40|11610.5|11607.7|11610|11607.2|11610.5|11607.7|11610|11607.2|1
1654202570000|2022-06-02 20:42:50|11609.7|11606.9|11609.5|11606.7|11609.7|11606.9|11609.5|11606.7|1
1654202580000|2022-06-02 20:43:00|11609.2|11606.4|11611.7|11608.9|11612.3|11608.9|11609|11606.2|13
1654202590000|2022-06-02 20:43:10|11612|11609.2|11612|11609.2|11612|11609.2|11612|11609.2|0
1654202600000|2022-06-02 20:43:20|11611.7|11608.9|11610.7|11607.9|11612.2|11609.4|11609.7|11606.9|9
1654202610000|2022-06-02 20:43:30|11609.2|11606.4|11608.7|11605.9|11609.2|11606.4|11608.7|11605.9|8
1654202620000|2022-06-02 20:43:40|11608.2|11605.4|11606.7|11603.9|11608.2|11605.4|11606.7|11603.9|5
1654202630000|2022-06-02 20:43:50|11607|11604.2|11605|11602.2|11607|11604.2|11605|11601.8|4
1654202640000|2022-06-02 20:44:00|11605.5|11602.7|11608.7|11605.9|11608.7|11605.9|11605.5|11602.7|16
1654202660000|2022-06-02 20:44:20|||||||||3
1654202670000|2022-06-02 20:44:30|11609.1|11605.1|11609.2|11606.4|11609.2|11606.4|11607.5|11604.3|10
1654202680000|2022-06-02 20:44:40|11609.7|11606.9|11609.7|11606.9|11609.7|11606.9|11609.7|11606.9|1
1654202690000|2022-06-02 20:44:50|11609.2|11606.4|11609.5|11606.7|11609.7|11606.9|11609.2|11606.4|2
1654202700000|2022-06-02 20:45:00|11609.2|11606.4|11612.7|11609.9|11616.8|11613.6|11609.2|11606.4|17
1654202710000|2022-06-02 20:45:10|11612.4|11609.6|11616.2|11613.4|11616.3|11613.4|11612.4|11609.6|8
1654202720000|2022-06-02 20:45:20|11616.4|11613.6|11615.4|11612.6|11616.4|11613.6|11613.4|11610.6|3
1654202730000|2022-06-02 20:45:30|11615.9|11613.1|11618.4|11615.6|11618.4|11615.6|11615.9|11613.1|3
1654202740000|2022-06-02 20:45:40|11618.9|11616.1|11617.4|11614.6|11619.4|11616.6|11617.4|11614.6|18
1654202750000|2022-06-02 20:45:50|11616.9|11614.1|11615.4|11612.6|11617.4|11614.6|11615.4|11612.6|10
1654202760000|2022-06-02 20:46:00|11615.8|11611.8|11613.9|11611.1|11615.8|11612.2|11612|11609.2|6
1654202790000|2022-06-02 20:46:30|||||||||1
1654202810000|2022-06-02 20:46:50|11613.7|11610.9|11611|11608.2|11613.7|11610.9|11611|11608.2|11
1654202820000|2022-06-02 20:47:00|11611.8|11607.8|11612|11609.2|11612|11609.2|11611|11607.8|2
1654202830000|2022-06-02 20:47:10|11611.4|11608.6|11612.4|11609.6|11612.9|11610.1|11611.4|11608.6|1
1654202840000|2022-06-02 20:47:20|11611.9|11609.1|11611.9|11609.1|11611.9|11609.1|11611.9|11609.1|2
1654202850000|2022-06-02 20:47:30|11612.2|11609.4|11612.4|11609.6|11612.4|11609.6|11612.2|11609.4|2
1654202860000|2022-06-02 20:47:40|11611.4|11608.6|11612.5|11608.5|11612.5|11608.6|11611.4|11608.3|5
1654202870000|2022-06-02 20:47:50|11612.2|11609.4|11611.4|11608.6|11612.5|11609.4|11611.4|11607.8|5
1654202880000|2022-06-02 20:48:00|11611.8|11607.8|11606.9|11604.1|11612.5|11609.7|11606.7|11603.8|14
1654202890000|2022-06-02 20:48:10|11607.3|11603.3|11606.9|11604.1|11607.3|11604.1|11605.9|11603.1|7
1654202900000|2022-06-02 20:48:20|11607.8|11603.8|11610.7|11607.9|11611.4|11608.6|11607.8|11603.8|43
1654202910000|2022-06-02 20:48:30|11610.4|11607.6|11608.4|11605.6|11611.4|11608.6|11608.4|11605.5|31
1654202920000|2022-06-02 20:48:40|11608.2|11605.4|11607.9|11605.1|11608.2|11605.4|11607.4|11604.6|2
1654202930000|2022-06-02 20:48:50|11607.4|11604.6|11608.9|11606.1|11608.9|11606.1|11607.4|11604.6|4
1654202940000|2022-06-02 20:49:00|11608.4|11605.6|11604.4|11601.6|11608.4|11605.6|11603.9|11601.1|7
1654202950000|2022-06-02 20:49:10|11603.9|11601.1|11602.9|11600.1|11606.8|11603.6|11602.9|11600.1|12
1654202960000|2022-06-02 20:49:20|11603.4|11600.6|11603.4|11600.6|11603.5|11600.6|11602.4|11599.5|8
1654202970000|2022-06-02 20:49:30|11603.7|11600.9|11604.4|11601.6|11604.4|11601.6|11603.7|11600.9|4
1654202980000|2022-06-02 20:49:40|11603.9|11601.1|11602.4|11599.6|11606.4|11603.6|11602.4|11599.6|5
1654202990000|2022-06-02 20:49:50|11603.4|11600.6|11604.9|11602.1|11606.8|11603.6|11603.4|11600.6|3
1654203000000|2022-06-02 20:50:00|11605.7|11602.9|11613.9|11611.1|11617.7|11614.9|11605.7|11602.9|146
1654203010000|2022-06-02 20:50:10|11612.7|11609.9|11611|11607|11612.7|11609.9|11609.6|11606|9
1654203020000|2022-06-02 20:50:20|11610.6|11607.8|11613.4|11610.6|11613.4|11610.6|11610.4|11607|11
1654203030000|2022-06-02 20:50:30|11613.7|11610.9|11613.9|11611.1|11615.4|11612.6|11611.9|11608.5|5
1654203040000|2022-06-02 20:50:40|||||||||1
1654203050000|2022-06-02 20:50:50|11615|11611|11612|11608|11617|11614.1|11611.2|11608|19
1654203060000|2022-06-02 20:51:00|11610.9|11608.1|11609|11605|11610.9|11608.1|11609|11605|1
1654203070000|2022-06-02 20:51:10|11609.3|11605.3|11614.9|11612.1|11616|11612.1|11609.3|11605.3|2
1654203080000|2022-06-02 20:51:20|11614.1|11611.3|11614.6|11611.8|11615.3|11612.1|11612.9|11610|1
1654203090000|2022-06-02 20:51:30|11614.9|11612.1|11614.9|11612.1|11614.9|11612.1|11614.9|11612.1|0
1654203100000|2022-06-02 20:51:40|11616|11612|11616.1|11613.3|11616.6|11613.8|11616|11612|5
1654203110000|2022-06-02 20:51:50|11615.9|11613.1|11615.9|11613.1|11617|11614.1|11615.9|11612.7|6
1654203130000|2022-06-02 20:52:10|11616.1|11613.3|11616.4|11613.6|11616.4|11613.6|11616.1|11613.3|0
1654203140000|2022-06-02 20:52:20|11616.1|11613.3|11614.9|11612.1|11617|11613.3|11614.9|11612.1|5
1654203150000|2022-06-02 20:52:30|11615.9|11613.1|11615.9|11613.1|11616.7|11613.3|11615.9|11612|0
1654203160000|2022-06-02 20:52:40|11617|11613|11615.9|11613.1|11617|11613.3|11615.9|11613|1
1654203170000|2022-06-02 20:52:50|11616|11612|11617|11613|11617|11613.1|11615.6|11612|1
1654203180000|2022-06-02 20:53:00|11616.9|11614.1|11617.7|11613.7|11618|11614.8|11616.4|11613.6|10
1654203190000|2022-06-02 20:53:10|11616.9|11614.1|11616.9|11614.1|11616.9|11614.1|11616.9|11614.1|2
1654203200000|2022-06-02 20:53:20|11617.2|11613.2|11616.7|11612.7|11617.2|11613.2|11616.7|11612.7|3
1654203210000|2022-06-02 20:53:30|11616|11612|11611.4|11608.6|11616|11612.1|11611.4|11608.6|7
1654203220000|2022-06-02 20:53:40|11611.9|11609.1|11611.9|11609.1|11611.9|11609.1|11611.9|11609.1|1
1654203230000|2022-06-02 20:53:50|11612.6|11609.8|11612.4|11609.6|11612.9|11610.1|11612.4|11609.6|2
1654203240000|2022-06-02 20:54:00|11613.4|11610.6|11614.6|11611.8|11614.7|11611.8|11613.4|11610.6|6
1654203250000|2022-06-02 20:54:10|11616.9|11614.1|11618|11614|11618|11614.1|11616.9|11613.7|5
1654203260000|2022-06-02 20:54:20|11617.9|11615.1|11617.9|11615.1|11618.1|11615.3|11617.9|11615.1|1
1654203280000|2022-06-02 20:54:40|11616.9|11614.1|11612|11608|11616.9|11614.1|11610.1|11606.2|29
1654203290000|2022-06-02 20:54:50|11609.8|11607|11610.9|11608.1|11610.9|11608.1|11609.8|11607|1
1654203300000|2022-06-02 20:55:00|11611.7|11607.7|11613.9|11611.1|11613.9|11611.1|11611|11605.5|16
1654203310000|2022-06-02 20:55:10|11614.9|11612.1|11614.9|11612.1|11615|11612.1|11614.9|11611|0
1654203320000|2022-06-02 20:55:20|11613.9|11611.1|11613.9|11611.1|11613.9|11611.1|11613.9|11611.1|9
1654203360000|2022-06-02 20:56:00|11614.1|11611.3|11614.4|11611.6|11614.4|11611.6|11614.1|11611.3|0
1654203370000|2022-06-02 20:56:10|11614.1|11611.3|11613.9|11611.1|11614.1|11611.3|11613.9|11611.1|1
1654203390000|2022-06-02 20:56:30|11613.6|11610.8|11613.4|11610.6|11613.6|11610.8|11613.4|11610.6|0
1654203400000|2022-06-02 20:56:40|11613.6|11610.8|11612.9|11610.1|11614.1|11611.3|11611.9|11609|11
1654203420000|2022-06-02 20:57:00|11613.1|11610.3|11613.1|11610.3|11613.4|11610.6|11613.1|11610.3|5
1654203430000|2022-06-02 20:57:10|11613.5|11609.5|11611.6|11608.8|11613.5|11609.8|11611.6|11608.8|4
1654203450000|2022-06-02 20:57:30|11611.1|11608.3|11613.2|11609.2|11613.2|11609.3|11610.6|11607.8|11
1654203470000|2022-06-02 20:57:50|11613.1|11610.3|11614.1|11611.3|11614.1|11611.3|11613.1|11610.3|3
1654203480000|2022-06-02 20:58:00|11613.9|11611.1|11614|11610|11619|11614.1|11609.9|11607.1|77
1654203490000|2022-06-02 20:58:10|11613.1|11610.3|11612.9|11610.1|11613.9|11611.1|11612.9|11610.1|6
1654203500000|2022-06-02 20:58:20|11612.6|11609.8|11613.3|11610.5|11613.3|11610.5|11612.4|11609.6|76
1654203510000|2022-06-02 20:58:30|11613.1|11610.3|11612.8|11610|11613.1|11610.3|11612.3|11609.5|2
1654203520000|2022-06-02 20:58:40|11612.3|11609.5|11620.8|11618|11620.8|11618|11612.3|11609.5|49
1654203530000|2022-06-02 20:58:50|11620.3|11617.5|11619.7|11615.7|11620.3|11617.5|11618.8|11615.7|5
1654203540000|2022-06-02 20:59:00|11620.2|11616.2|11620.2|11616.2|11620.2|11616.8|11618.8|11615.7|1
1654203550000|2022-06-02 20:59:10|11619.8|11617|11620.9|11616.9|11621.9|11618.3|11619.8|11616.9|4
1654203560000|2022-06-02 20:59:20|||||||||3
1654203570000|2022-06-02 20:59:30|11620.7|11616.7|11616.4|11613.6|11620.7|11617.8|11616.4|11613.6|45
1654203580000|2022-06-02 20:59:40|11617.2|11613.2|11619.3|11616.5|11619.3|11616.5|11616.8|11613.2|70
1654203590000|2022-06-02 20:59:50|11619.1|11616.3|11619.9|11615.9|11620.3|11617.5|11618.3|11614.9|11
1654207200000|2022-06-02 22:00:00|11625.6|11621.6|11628.1|11620.1|11628.1|11622.1|11624.7|11619.3|21
1654207210000|2022-06-02 22:00:10|11629.3|11621.3|11629.1|11625.1|11632.8|11626.4|11628.5|11621.3|28
1654207220000|2022-06-02 22:00:20|11628.2|11625.4|11629.2|11626.4|11632.3|11627.7|11628.2|11623.8|19
1654207230000|2022-06-02 22:00:30|11629.6|11625.6|11621.2|11618.4|11629.6|11625.7|11621.2|11617.3|48
1654207240000|2022-06-02 22:00:40|11622.3|11619.5|11620.8|11612.8|11625.6|11619.5|11620.5|11612.8|32
1654207250000|2022-06-02 22:00:50|11618.6|11614.6|11619.2|11616.4|11619.3|11616.4|11618.5|11614.6|1
1654207260000|2022-06-02 22:01:00|11619|11616.2|11616.6|11608.6|11619.6|11616.2|11614.8|11608.3|49
1654207270000|2022-06-02 22:01:10|11612.7|11609.9|11611.5|11608.7|11616.6|11610.7|11611.2|11608.1|43
1654207280000|2022-06-02 22:01:20|11611.8|11609|11613.6|11609.6|11614.3|11611.5|11611.5|11608.7|6
1654207290000|2022-06-02 22:01:30|11613.5|11610.7|11618.6|11610.6|11618.6|11611.9|11613.5|11610.1|15
1654207300000|2022-06-02 22:01:40|11620.1|11612.1|11618.9|11610.9|11621.4|11615.9|11616.8|11610.9|10
1654207310000|2022-06-02 22:01:50|11616.9|11612.9|11616.9|11612.9|11616.9|11612.9|11616.9|11612.9|2
1654207320000|2022-06-02 22:02:00|11616.5|11613.7|11616.5|11613.7|11616.5|11613.7|11616.5|11613.7|1
1654207340000|2022-06-02 22:02:20|11616|11613.2|11620.5|11617.7|11621.6|11618|11616|11611.3|14
1654207350000|2022-06-02 22:02:30|11620.3|11617.5|11621.1|11617.1|11621.1|11617.5|11620|11617.1|6
1654207360000|2022-06-02 22:02:40|11620.5|11617.7|11620.1|11616.1|11620.5|11617.7|11620.1|11616.1|3
1654207370000|2022-06-02 22:02:50|11619|11616.2|11619.1|11615.1|11619.1|11616.2|11618.9|11614.9|6
1654207390000|2022-06-02 22:03:10|11621.6|11613.6|11622.6|11614.6|11623.9|11616.9|11620.1|11613.6|39
1654207400000|2022-06-02 22:03:20|11620.9|11616.9|11622.8|11620|11625.4|11620|11620.9|11616.1|11
1654207410000|2022-06-02 22:03:30|11622|11619.2|11621.5|11618.7|11622.4|11619.2|11621.5|11618.4|2
1654207420000|2022-06-02 22:03:40|11621.3|11618.5|11621.6|11617.6|11630.1|11623.8|11616.7|11613.8|103
1654207430000|2022-06-02 22:03:50|11621.3|11617.3|11621.6|11617.6|11624.1|11617.7|11620.5|11615.1|2
1654207440000|2022-06-02 22:04:00|11622.8|11618.8|11625|11622.2|11625.1|11622.2|11621.2|11615.1|32
1654207450000|2022-06-02 22:04:10|11626.5|11623.7|11620.6|11616.6|11626.5|11623.7|11617.7|11614.5|32
1654207460000|2022-06-02 22:04:20|11622.3|11614.3|11620.7|11617.9|11622.3|11617.9|11620.2|11614.3|1
1654207480000|2022-06-02 22:04:40|11621.2|11618.4|11622|11619.2|11622|11619.2|11621.2|11618.4|2
1654207490000|2022-06-02 22:04:50|11621.7|11618.9|11621.8|11617.8|11621.8|11618.9|11621.7|11617.8|1
1654207500000|2022-06-02 22:05:00|||||||||3
1654207510000|2022-06-02 22:05:10|11622.1|11618.1|11621.5|11618.7|11622.5|11619.7|11621.5|11618.1|5
1654207520000|2022-06-02 22:05:20|11621.7|11618.9|11623|11620.2|11623|11620.2|11621.7|11618.9|3
1654207530000|2022-06-02 22:05:30|11623.2|11620.4|11625|11622.2|11625|11622.2|11623|11620.2|13
1654207540000|2022-06-02 22:05:40|11625.2|11622.4|11628.6|11624.6|11628.6|11624.9|11625.2|11622.4|16
1654207550000|2022-06-02 22:05:50|11628.4|11625.6|11627.6|11623.6|11630|11627.2|11626.5|11623.3|24
1654207560000|2022-06-02 22:06:00|11627.4|11624.6|11628.2|11625.4|11628.7|11625.9|11627.4|11624.6|15
1654207570000|2022-06-02 22:06:10|11628.4|11625.6|11628.3|11624.3|11628.4|11625.6|11627.9|11624.3|11
1654207580000|2022-06-02 22:06:20|11628.6|11624.6|11628.4|11625.6|11629.7|11626.9|11628.2|11624.3|24
1654207590000|2022-06-02 22:06:30|11627.9|11625.1|11627.9|11625.1|11627.9|11625.1|11627.9|11625.1|0
1654207600000|2022-06-02 22:06:40|||||||||3
1654207610000|2022-06-02 22:06:50|||||||||3
1654207620000|2022-06-02 22:07:00|11627.7|11624.9|11627.7|11624.9|11627.7|11624.9|11627.7|11624.9|1
1654207640000|2022-06-02 22:07:20|11627.5|11624.7|11626.7|11623.9|11627.5|11624.7|11624.9|11622.1|12
1654207650000|2022-06-02 22:07:30|11626.2|11623.4|11624.2|11621.4|11626.2|11623.4|11624.2|11621.4|8
1654207660000|2022-06-02 22:07:40|11624.8|11620.8|11621.8|11617.8|11627|11620.9|11621.4|11617.8|8
1654207670000|2022-06-02 22:07:50|11621.2|11618.4|11620.5|11617.7|11621.8|11618.6|11620.5|11617.7|2
1654207680000|2022-06-02 22:08:00|11620.2|11617.4|11620.7|11617.9|11620.7|11617.9|11620.2|11617.4|3
1654207690000|2022-06-02 22:08:10|11620.4|11617.6|11619.2|11616.4|11620.7|11617.9|11619.2|11616.4|6
1654207700000|2022-06-02 22:08:20|11619.3|11615.3|11620|11617.2|11620|11617.2|11618|11615.2|24
1654207710000|2022-06-02 22:08:30|11619|11616.2|11619.2|11616.4|11619.2|11616.4|11619|11616.2|4
1654207720000|2022-06-02 22:08:40|11618.9|11616.1|11618.2|11615.4|11619.2|11616.4|11616.9|11614.1|54
1654207730000|2022-06-02 22:08:50|11618|11615.2|11618.9|11616.1|11619.1|11616.1|11618|11614.8|3
1654207740000|2022-06-02 22:09:00|11618.7|11615.9|11618.7|11615.9|11618.9|11616.1|11618.7|11615.9|0
1654207750000|2022-06-02 22:09:10|11618.4|11615.6|11619.6|11615.6|11619.6|11615.7|11616.9|11614.1|92
1654207790000|2022-06-02 22:09:50|11618.5|11615.7|11618.5|11615.7|11618.5|11615.7|11618.5|11615.7|0
1654207800000|2022-06-02 22:10:00|11618|11615.2|11617.7|11614.9|11618|11615.2|11617.2|11614.4|10
1654207810000|2022-06-02 22:10:10|11617.5|11614.7|11617|11614.2|11617.5|11614.7|11617|11614.2|18
1654207820000|2022-06-02 22:10:20|11616|11613.2|11616.2|11613.4|11616.2|11613.4|11615.7|11612.9|9
1654207830000|2022-06-02 22:10:30|11616|11613.2|11616|11613.2|11616|11613.2|11616|11613.2|2
1654207840000|2022-06-02 22:10:40|11615.7|11612.9|11616|11613.2|11616|11613.2|11615.7|11612.9|2
1654207860000|2022-06-02 22:11:00|11616.7|11613.9|11616|11613.2|11618.1|11614.2|11616|11613.2|18
1654207870000|2022-06-02 22:11:10|11615|11612.2|11614.7|11611.9|11615.2|11612.4|11614.7|11611.9|13
1654207880000|2022-06-02 22:11:20|11615.5|11612.7|11615.5|11612.7|11615.5|11612.7|11615.5|11612.7|2
1654207890000|2022-06-02 22:11:30|||||||||1
1654207900000|2022-06-02 22:11:40|11614.7|11611.9|11614|11611.2|11614.7|11611.9|11614|11611.2|4
1654207910000|2022-06-02 22:11:50|11614.8|11610.8|11615.3|11611.3|11618.1|11613.2|11613|11609.1|32
1654207920000|2022-06-02 22:12:00|11613.7|11610.9|11614.1|11610.1|11614.1|11610.9|11613.7|11610.1|0
1654207940000|2022-06-02 22:12:20|11614|11611.2|11614.1|11610.1|11614.1|11611.2|11613.7|11610.1|1
1654207950000|2022-06-02 22:12:30|11614|11611.2|11614.3|11610.3|11614.3|11611.2|11614|11610.3|3
1654207960000|2022-06-02 22:12:40|11614.1|11610.1|11611|11608.2|11615.1|11611.1|11611|11608.2|10
1654207970000|2022-06-02 22:12:50|11610.5|11607.7|11611|11608.2|11611.6|11608.7|11610.2|11607.1|13
1654207980000|2022-06-02 22:13:00|11611.3|11607.3|11607.2|11604.4|11611.3|11607.4|11607.2|11604.4|34
1654207990000|2022-06-02 22:13:10|11607|11604.2|11607.6|11603.6|11607.6|11604.2|11605.7|11602.8|15
1654208000000|2022-06-02 22:13:20|11606.8|11602.8|11608.6|11604.6|11608.6|11604.7|11606.7|11602.8|13
1654208010000|2022-06-02 22:13:30|11608.2|11605.4|11607.5|11604.7|11608.8|11605.7|11607.5|11604.7|4
1654208020000|2022-06-02 22:13:40|11607.6|11603.6|11606.8|11602.8|11607.6|11603.9|11606.5|11602.8|2
1654208030000|2022-06-02 22:13:50|11606.6|11602.6|11606.6|11602.6|11606.6|11603.7|11606.5|11602.6|2
1654208040000|2022-06-02 22:14:00|11606.1|11602.1|11605.5|11602.7|11606.1|11602.7|11605.2|11601.6|2
1654208050000|2022-06-02 22:14:10|11605.7|11602.9|11605.5|11602.7|11606|11603.2|11605.5|11602.7|1
1654208060000|2022-06-02 22:14:20|||||||||2
1654208070000|2022-06-02 22:14:30|11605|11602.2|11604.2|11601.4|11605|11602.2|11604.2|11600.6|11
1654208080000|2022-06-02 22:14:40|11604.5|11601.7|11604.6|11600.6|11604.8|11601.9|11604.5|11600.6|11
1654208090000|2022-06-02 22:14:50|||||||||1
1654208100000|2022-06-02 22:15:00|11604.5|11601.7|11604.5|11601.7|11604.5|11601.7|11604.5|11601.7|3
1654208110000|2022-06-02 22:15:10|11605.8|11601.8|11605.5|11602.7|11606.6|11603.2|11605.5|11601.6|3
1654208120000|2022-06-02 22:15:20|11605.2|11602.4|11605|11602.2|11605.5|11602.7|11605|11602.2|1
1654208130000|2022-06-02 22:15:30|||||||||1
1654208140000|2022-06-02 22:15:40|11604.7|11601.9|11604.5|11601.7|11604.7|11601.9|11604.5|11601.7|2
1654208150000|2022-06-02 22:15:50|11603.2|11600.4|11602.6|11598.6|11603.2|11600.4|11602.5|11598.6|12
1654208160000|2022-06-02 22:16:00|11602.8|11598.8|11603.5|11600.7|11603.5|11600.7|11601.5|11598.3|6
1654208170000|2022-06-02 22:16:10|11604.6|11600.6|11602.6|11598.6|11604.6|11600.7|11602.6|11598.6|2
1654208180000|2022-06-02 22:16:20|11602.4|11599.6|11602.6|11598.6|11602.6|11599.6|11602.4|11598.6|7
1654208190000|2022-06-02 22:16:30|11602.5|11599.7|11601.5|11598.7|11603|11600.2|11601.5|11598.6|3
1654208200000|2022-06-02 22:16:40|11601.4|11598.6|11602.3|11598.3|11602.3|11598.6|11601.4|11598.3|0
1654208210000|2022-06-02 22:16:50|11602.5|11598.5|11602.8|11598.8|11602.8|11598.9|11601.4|11598.5|1
1654208220000|2022-06-02 22:17:00|11601.7|11598.9|11600.5|11596.5|11602.2|11599.4|11599.9|11596.5|8
1654208230000|2022-06-02 22:17:10|11599.7|11596.9|11598.9|11596.1|11599.7|11596.9|11598.9|11596.1|4
1654208240000|2022-06-02 22:17:20|11600|11597.2|11599.9|11597.1|11601.5|11597.6|11599.4|11596.6|11
1654208250000|2022-06-02 22:17:30|||||||||2
1654208260000|2022-06-02 22:17:40|11603.4|11600.6|11601.4|11598.6|11603.4|11600.6|11601.4|11598.6|13
1654208270000|2022-06-02 22:17:50|11601.9|11599.1|11600.3|11596.3|11601.9|11599.1|11599.4|11596|6
1654208280000|2022-06-02 22:18:00|11600.5|11596.5|11598.9|11596.1|11600.8|11597.6|11598.9|11596.1|7
1654208290000|2022-06-02 22:18:10|11598.7|11595.9|11603.5|11599.5|11603.8|11600.6|11598.7|11595.9|18
1654208300000|2022-06-02 22:18:20|11602.4|11599.6|11600.4|11597.6|11603.4|11600.6|11600.2|11597.4|37
1654208310000|2022-06-02 22:18:30|11599.9|11597.1|11600.2|11597.4|11600.2|11597.4|11599.9|11597.1|2
1654208320000|2022-06-02 22:18:40|11600.4|11597.6|11600.4|11597.6|11600.4|11597.6|11600.4|11597.6|2
1654208330000|2022-06-02 22:18:50|11599.9|11597.1|11599.9|11597.1|11599.9|11597.1|11599.9|11597.1|6
1654208340000|2022-06-02 22:19:00|||||||||3
1654208350000|2022-06-02 22:19:10|11598.1|11594.1|11594.4|11591.6|11598.1|11594.1|11594.4|11591.5|74
1654208360000|2022-06-02 22:19:20|||||||||4
1654208370000|2022-06-02 22:19:30|11596.2|11593.4|11597.4|11594.6|11597.4|11594.6|11596.2|11593.4|12
1654208380000|2022-06-02 22:19:40|11597.2|11594.4|11596.5|11592.5|11597.5|11594.6|11595.9|11592.5|16
1654208390000|2022-06-02 22:19:50|||||||||1
1654208400000|2022-06-02 22:20:00|11597|11593|11604.8|11600.8|11605.8|11601.6|11596.7|11593|13
1654208410000|2022-06-02 22:20:10|11604.4|11601.6|11599.4|11596.6|11605.5|11601.6|11599.2|11595.5|7
1654208420000|2022-06-02 22:20:20|11600.8|11596.8|11601.5|11597.5|11601.5|11597.5|11600.8|11596.8|1
1654208440000|2022-06-02 22:20:40|11600.4|11597.6|11598.6|11595.8|11601|11597.6|11597.4|11593|21
1654208450000|2022-06-02 22:20:50|11599.9|11597.1|11600.9|11598.1|11600.9|11598.1|11599.9|11597.1|3
1654208460000|2022-06-02 22:21:00|11599.6|11595.6|11599.9|11597.1|11599.9|11597.1|11598.4|11594.5|7
1654208470000|2022-06-02 22:21:10|11599.4|11596.6|11599.4|11596.6|11599.4|11596.6|11599.4|11596.6|11
1654208480000|2022-06-02 22:21:20|11600.9|11598.1|11599.3|11595.3|11600.9|11598.1|11598.4|11595.3|17
1654208490000|2022-06-02 22:21:30|11599.5|11595.5|11599.5|11595.5|11599.5|11595.5|11599.5|11595.5|0
1654208500000|2022-06-02 22:21:40|||||||||2
1654208510000|2022-06-02 22:21:50|11601.3|11593.3|11598.5|11594.5|11601.3|11594.6|11597.4|11593.3|3
1654208520000|2022-06-02 22:22:00|11597.8|11593.8|11598.5|11594.5|11598.5|11594.5|11597.5|11593.5|1
1654208530000|2022-06-02 22:22:10|11598.4|11595.6|11599.5|11595.5|11599.5|11595.6|11598.4|11595.5|1
1654208540000|2022-06-02 22:22:20|11599.8|11595.8|11599.8|11595.8|11599.8|11595.8|11599.8|11595.8|0
1654208550000|2022-06-02 22:22:30|11599.5|11595.5|11596.4|11593.6|11599.5|11595.5|11596.4|11593.5|18
1654208560000|2022-06-02 22:22:40|11596.5|11592.5|11594.3|11590.3|11596.5|11592.5|11594.3|11590.3|8
1654208570000|2022-06-02 22:22:50|11594.5|11590.5|11594.4|11591.6|11595|11591.9|11594.4|11590.5|3
1654208580000|2022-06-02 22:23:00|11594.2|11591.4|11596.9|11594.1|11596.9|11594.1|11594.2|11591.4|4
1654208600000|2022-06-02 22:23:20|11597.4|11594.6|11597.4|11594.6|11597.4|11594.6|11597.4|11594.6|2
1654208610000|2022-06-02 22:23:30|11597.8|11593.8|11598.5|11594.5|11598.5|11594.5|11597.5|11593.5|3
1654208620000|2022-06-02 22:23:40|11600.3|11592.3|11598.5|11594.5|11600.5|11595.6|11597.8|11592|2
1654208630000|2022-06-02 22:23:50|11598.1|11595.3|11598.4|11595.6|11598.4|11595.6|11598.1|11595.3|0
1654208650000|2022-06-02 22:24:10|11599.2|11595.2|11599.4|11596.6|11599.5|11596.6|11599.2|11595.2|2
1654208690000|2022-06-02 22:24:50|11599.2|11596.4|11598.7|11595.9|11599.2|11596.4|11598.7|11595.9|0
1654208710000|2022-06-02 22:25:10|11598.4|11595.6|11598.4|11595.6|11598.4|11595.6|11598.4|11595.6|0
1654208760000|2022-06-02 22:26:00|11598.6|11595.8|11597.9|11595.1|11598.7|11595.9|11597.9|11595.1|2
1654208770000|2022-06-02 22:26:10|11596.9|11594.1|11594.4|11591.6|11596.9|11594.1|11594.4|11591.6|5
1654208780000|2022-06-02 22:26:20|11594.1|11591.3|11593.4|11590.6|11594.1|11591.3|11592.9|11590.1|11
1654208790000|2022-06-02 22:26:30|11592.9|11590.1|11591.9|11589.1|11592.9|11590.1|11591.9|11589.1|4
1654208810000|2022-06-02 22:26:50|11592.4|11589.6|11592.4|11589.6|11592.4|11589.6|11592.4|11589.6|7
1654208820000|2022-06-02 22:27:00|11591.9|11589.1|11591.9|11589.1|11591.9|11589.1|11591.9|11589.1|2
1654208830000|2022-06-02 22:27:10|11593.4|11590.6|11592.4|11589.6|11593.5|11590.6|11591.4|11587.5|4
1654208840000|2022-06-02 22:27:20|11591.4|11588.6|11591.9|11589.1|11591.9|11589.1|11591.4|11588.6|4
1654208850000|2022-06-02 22:27:30|11591.4|11588.6|11593.8|11591|11593.8|11591|11590.4|11587.6|38
1654208860000|2022-06-02 22:27:40|11595.4|11592.6|11595.4|11592.6|11595.4|11592.6|11595.4|11592.6|0
1654208890000|2022-06-02 22:28:10|11594.6|11591.8|11595.4|11592.6|11595.4|11592.6|11593.6|11590.2|2
1654208900000|2022-06-02 22:28:20|11595.9|11593.1|11595.4|11592.6|11595.9|11593.1|11595.4|11592.6|0
1654208910000|2022-06-02 22:28:30|11595.9|11593.1|11596.5|11592.5|11598.2|11593.1|11595.9|11590|9
1654208940000|2022-06-02 22:29:00|11595.4|11592.6|11595.4|11592.6|11595.7|11592.6|11595.1|11591.5|0
1654208950000|2022-06-02 22:29:10|11595.1|11592.3|11595.9|11593.1|11595.9|11593.1|11594.5|11590.5|27
1654208960000|2022-06-02 22:29:20|11594.6|11591.8|11594.4|11591.6|11594.6|11591.8|11594.4|11591.6|1
1654208970000|2022-06-02 22:29:30|11594.1|11591.3|11594.5|11590.5|11594.5|11591.3|11594.1|11590.5|0
1654208980000|2022-06-02 22:29:40|11593.6|11590.8|11593.6|11590.8|11593.6|11590.8|11593.6|11590.8|0
1654208990000|2022-06-02 22:29:50|11593.4|11590.6|11593.4|11590.6|11593.4|11590.6|11593.4|11590.6|0
1654209000000|2022-06-02 22:30:00|11593.5|11589.5|11592.4|11589.6|11593.5|11589.6|11592.4|11589.5|0
1654209010000|2022-06-02 22:30:10|11592.6|11589.8|11592.1|11589.3|11592.9|11590.1|11591.9|11589.1|7
1654209020000|2022-06-02 22:30:20|11591.9|11589.1|11590.5|11586.5|11591.9|11589.1|11589.2|11585.2|38
1654209030000|2022-06-02 22:30:30|11589.4|11586.6|11589.4|11586.6|11589.4|11586.6|11589.4|11586.6|0
1654209050000|2022-06-02 22:30:50|11588.9|11586.1|11592.4|11589.6|11592.9|11590.1|11588.4|11585.6|51
1654209060000|2022-06-02 22:31:00|11592.1|11589.3|11591.9|11589.1|11593.9|11591.1|11591.9|11588.5|10
1654209070000|2022-06-02 22:31:10|11591.6|11588.8|11598|11590|11598.7|11593.8|11591.4|11588.6|15
1654209080000|2022-06-02 22:31:20|11599.2|11591.2|11597.9|11593.9|11599.2|11594.1|11596.9|11591.2|9
1654209090000|2022-06-02 22:31:30|11598.5|11594.5|11598.5|11594.5|11598.5|11594.5|11598.5|11594.5|0
1654209100000|2022-06-02 22:31:40|11598.1|11595.3|11598.7|11594.7|11599|11595.6|11598.1|11594.7|2
1654209110000|2022-06-02 22:31:50|11598.5|11594.5|11597.6|11594.8|11598.7|11594.8|11597.6|11594.5|5
1654209120000|2022-06-02 22:32:00|11597.4|11594.6|11597.4|11594.6|11597.4|11594.6|11597.4|11594.6|0
1654209130000|2022-06-02 22:32:10|11597.5|11593.5|11598.5|11594.5|11598.5|11594.5|11597.5|11593.5|2
1654209150000|2022-06-02 22:32:30|11598.3|11595.5|11597.4|11594.6|11598.3|11595.5|11597.4|11594.6|4
1654209170000|2022-06-02 22:32:50|11597.3|11594.5|11598.4|11594.4|11598.4|11594.5|11597.3|11594.2|3
1654209210000|2022-06-02 22:33:30|11598.1|11595.3|11598.4|11594.4|11598.7|11595.3|11598.1|11594.4|0
1654209240000|2022-06-02 22:34:00|11597.6|11594.8|11597.3|11594.5|11597.6|11594.8|11597.3|11594.5|1
1654209250000|2022-06-02 22:34:10|11596.8|11594|11596.8|11594|11596.8|11594|11596.8|11594|0
1654209260000|2022-06-02 22:34:20|11595.6|11592.8|11594.8|11592|11596.4|11592.8|11594.3|11591.5|14
1654209270000|2022-06-02 22:34:30|11594.3|11591.5|11592.3|11589.5|11594.3|11591.5|11592.3|11589.5|2
1654209280000|2022-06-02 22:34:40|11592.8|11590|11592.3|11589.5|11592.8|11590|11592.3|11589.5|0
1654209290000|2022-06-02 22:34:50|11591.8|11589|11591.3|11588.5|11591.8|11589|11589.3|11585.9|7
1654209300000|2022-06-02 22:35:00|11590.6|11587.8|11589.3|11586.5|11591.7|11588.5|11589.3|11586.4|4
1654209310000|2022-06-02 22:35:10|11589.1|11586.3|11589.3|11586.5|11589.3|11586.5|11589.1|11586.3|2
1654209320000|2022-06-02 22:35:20|11589.1|11586.3|11589.3|11586.5|11592.9|11586.5|11589.1|11584.9|2
1654209330000|2022-06-02 22:35:30|11592.9|11584.9|11592.9|11584.9|11592.9|11584.9|11592.9|11584.9|1
1654209340000|2022-06-02 22:35:40|11590.7|11586.7|11592.7|11584.7|11592.7|11586.7|11590.4|11584.7|7
1654209350000|2022-06-02 22:35:50|11590.7|11586.7|11590.4|11586.4|11590.7|11586.7|11590.4|11586.4|0
1654209370000|2022-06-02 22:36:10|11590.6|11587.8|11591.4|11587.4|11591.4|11588.5|11590.6|11587.4|3
1654209380000|2022-06-02 22:36:20|11590.4|11586.4|11591.4|11587.4|11592.9|11587.9|11590.4|11584.7|10
1654209390000|2022-06-02 22:36:30|11591.7|11587.7|11591.4|11587.4|11591.7|11588.3|11591.1|11587.4|0
1654209400000|2022-06-02 22:36:40|11591.2|11587.2|11591.4|11587.4|11591.4|11587.4|11591.2|11587.2|4
1654209410000|2022-06-02 22:36:50|11590.3|11587.5|11590.3|11587.5|11590.3|11587.5|11590.3|11587.5|0
1654209430000|2022-06-02 22:37:10|11591.2|11587.2|11591.3|11588.5|11591.3|11588.5|11591.1|11587.2|1
1654209440000|2022-06-02 22:37:20|11590.6|11587.8|11589.3|11586.5|11590.6|11587.8|11589.3|11586.5|1
1654209480000|2022-06-02 22:38:00|||||||||2
1654209510000|2022-06-02 22:38:30|11589.1|11586.3|11589.3|11586.5|11589.3|11586.5|11589.1|11586.3|6
1654209530000|2022-06-02 22:38:50|11589.1|11586.3|11589.3|11586.5|11589.3|11586.5|11589.1|11586.3|2
1654209540000|2022-06-02 22:39:00|11589.6|11586.8|11589.8|11587|11589.8|11587|11589.6|11586.8|0
1654209550000|2022-06-02 22:39:10|11590.3|11587.5|11594.6|11591.8|11595.4|11591.8|11590.3|11587.5|11
1654209560000|2022-06-02 22:39:20|11593|11590.2|11591.3|11588.5|11593|11590.2|11591.3|11588.5|4
1654209570000|2022-06-02 22:39:30|||||||||1
1654209580000|2022-06-02 22:39:40|11591.8|11589|11590.3|11587.5|11593.4|11589.8|11590.3|11587.5|6
1654209610000|2022-06-02 22:40:10|11590.8|11588|11590.8|11588|11590.8|11588|11590.3|11587.5|0
1654209620000|2022-06-02 22:40:20|11590.3|11587.5|11589.8|11587|11590.3|11587.5|11589.8|11587|2
1654209630000|2022-06-02 22:40:30|11589|11586.2|11591.3|11588.5|11591.3|11588.5|11589|11586.2|13
1654209640000|2022-06-02 22:40:40|11592.1|11588.1|11591.4|11587.4|11592.4|11588.5|11589.5|11586.7|23
1654209650000|2022-06-02 22:40:50|11591.3|11588.5|11589.4|11585.4|11592.4|11588.8|11589.3|11585.4|17
1654209660000|2022-06-02 22:41:00|11589.3|11586.5|11589.3|11586.5|11589.8|11587|11589.3|11585.4|1
1654209680000|2022-06-02 22:41:20|11588.8|11586|11588.8|11586|11588.8|11586|11588.8|11586|7
1654209690000|2022-06-02 22:41:30|11587.8|11585|11587.8|11585|11588.3|11585.5|11587.8|11585|8
1654209700000|2022-06-02 22:41:40|11588.1|11585.3|11584.8|11582|11588.9|11585.5|11584.8|11580.9|42
1654209710000|2022-06-02 22:41:50|11585.3|11582.5|11585.3|11582.5|11585.3|11582.5|11583.3|11580.5|14
1654209720000|2022-06-02 22:42:00|11583.9|11579.9|11583.4|11579.4|11583.9|11579.9|11582.6|11579.4|18
1654209730000|2022-06-02 22:42:10|11584.9|11576.9|11582.3|11579.5|11584.9|11579.5|11581.3|11576.9|6
1654209740000|2022-06-02 22:42:20|11582.8|11580|11583.3|11580.5|11583.3|11580.5|11582.3|11579.5|2
1654209750000|2022-06-02 22:42:30|||||||||1
1654209790000|2022-06-02 22:43:10|11582.8|11580|11582.8|11580|11582.8|11580|11582.8|11580|0
1654209850000|2022-06-02 22:44:10|||||||||1
1654209860000|2022-06-02 22:44:20|11583|11580.2|11583.3|11580.5|11583.3|11580.5|11582.8|11580|4
1654209880000|2022-06-02 22:44:40|11584|11581.2|11584|11581.2|11584.3|11581.5|11584|11581.2|23
1654209890000|2022-06-02 22:44:50|11584.3|11581.5|11584.3|11581.5|11584.3|11581.5|11584.3|11581.5|0
1654209900000|2022-06-02 22:45:00|11584.8|11582|11584.8|11582|11584.8|11582|11584.8|11582|3
1654209910000|2022-06-02 22:45:10|||||||||2
1654209920000|2022-06-02 22:45:20|||||||||7
1654209930000|2022-06-02 22:45:30|11584.3|11581.5|11583.3|11580.5|11584.3|11581.5|11583.3|11580.5|5
1654209940000|2022-06-02 22:45:40|11583.4|11579.4|11581.3|11578.5|11583.4|11579.5|11580.8|11578|10
1654209950000|2022-06-02 22:45:50|||||||||1
1654209960000|2022-06-02 22:46:00|11581.5|11578.7|11581.3|11578.5|11581.5|11578.7|11581.3|11578.5|3
1654209970000|2022-06-02 22:46:10|11581|11578.2|11580.8|11578|11581|11578.2|11580.8|11578|1
1654209980000|2022-06-02 22:46:20|11580.5|11577.7|11580|11577.2|11580.5|11577.7|11580|11577.2|5
1654209990000|2022-06-02 22:46:30|11579.8|11577|11579.3|11576.5|11579.8|11577|11579.3|11576.5|7
1654210000000|2022-06-02 22:46:40|||||||||1
1654210010000|2022-06-02 22:46:50|11579.5|11576.7|11581.3|11578.5|11581.3|11578.5|11579.3|11576.5|8
1654210020000|2022-06-02 22:47:00|11580.8|11578|11581|11578.2|11581.3|11578.5|11580.8|11578|1
1654210030000|2022-06-02 22:47:10|11580.8|11578|11580.6|11576.6|11581.3|11578.5|11580.6|11576.6|5
1654210040000|2022-06-02 22:47:20|11580.8|11578|11579.5|11576.7|11580.8|11578|11579.3|11576.5|3
1654210050000|2022-06-02 22:47:30|11579.4|11575.4|11579.4|11575.4|11579.4|11576.2|11579|11575.4|12
1654210060000|2022-06-02 22:47:40|11578.8|11576|11580.4|11576.4|11580.4|11576.5|11578.8|11576|5
1654210070000|2022-06-02 22:47:50|11579.5|11576.7|11579.5|11576.7|11579.5|11576.7|11579.5|11576.7|0
1654210080000|2022-06-02 22:48:00|11579.3|11576.5|11578.8|11576|11579.3|11576.5|11578.8|11576|1
1654210100000|2022-06-02 22:48:20|||||||||1
1654210110000|2022-06-02 22:48:30|11579.3|11576.5|11579.3|11576.5|11579.3|11576.5|11579.3|11576.5|4
1654210120000|2022-06-02 22:48:40|11579|11576.2|11578.8|11576|11579|11576.2|11578.8|11576|2
1654210130000|2022-06-02 22:48:50|11578.5|11575.7|11579.3|11576.5|11579.3|11576.5|11578.5|11575.7|1
1654210200000|2022-06-02 22:50:00|11579.5|11576.7|11581.8|11579|11581.8|11579|11579.5|11576.7|8
1654210230000|2022-06-02 22:50:30|11582.3|11579.5|11582.3|11579.5|11582.3|11579.5|11582.3|11579.5|0
1654210250000|2022-06-02 22:50:50|11581.8|11579|11581.8|11579|11581.8|11579|11581.8|11579|4
1654210260000|2022-06-02 22:51:00|11581.3|11578.5|11581.3|11578.5|11581.3|11578.5|11581.3|11578.5|0
1654210280000|2022-06-02 22:51:20|11583|11580.2|11583.1|11579.1|11583.1|11580.2|11583|11579.1|5
1654210290000|2022-06-02 22:51:30|11582.9|11578.9|11581.8|11579|11582.9|11579.2|11581.5|11578.7|1
1654210300000|2022-06-02 22:51:40|11581.7|11578.9|11581.7|11578.9|11581.7|11578.9|11581.7|11578.9|1
1654210310000|2022-06-02 22:51:50|11582.8|11578.8|11582.7|11579.9|11582.8|11579.9|11582.5|11578.8|0
1654210330000|2022-06-02 22:52:10|||||||||1
1654210340000|2022-06-02 22:52:20|11583|11580.2|11581.2|11578.4|11583.8|11580.7|11580.7|11577.9|15
1654210350000|2022-06-02 22:52:30|11580.7|11577.9|11580.5|11577.7|11580.7|11577.9|11580.5|11577.7|1
1654210360000|2022-06-02 22:52:40|11580.7|11577.9|11580.7|11577.9|11580.7|11577.9|11580.7|11577.9|0
1654210370000|2022-06-02 22:52:50|11582.2|11579.4|11582.2|11579.4|11582.2|11579.4|11582.2|11579.4|3
1654210380000|2022-06-02 22:53:00|11582.5|11579.7|11582.7|11579.9|11582.7|11579.9|11582.5|11579.7|0
1654210420000|2022-06-02 22:53:40|11582.5|11579.7|11582.5|11579.7|11582.5|11579.7|11582.5|11579.7|1
1654210430000|2022-06-02 22:53:50|11582.7|11579.9|11582.7|11579.9|11582.7|11579.9|11582.7|11579.9|0
1654210440000|2022-06-02 22:54:00|11582.5|11579.7|11582.5|11579.7|11582.5|11579.7|11582.5|11579.7|1
1654210460000|2022-06-02 22:54:20|11582.7|11579.9|11583.8|11579.8|11583.8|11579.9|11582.7|11579.8|4
1654210470000|2022-06-02 22:54:30|||||||||1
1654210500000|2022-06-02 22:55:00|11583|11580.2|11582.7|11579.9|11583|11580.2|11582.7|11579.9|0
1654210510000|2022-06-02 22:55:10|11582.2|11579.4|11581.7|11578.9|11582.2|11579.4|11581.7|11578.9|2
1654210520000|2022-06-02 22:55:20|11582.1|11578.1|11581.7|11578.9|11582.1|11578.9|11581.7|11578.1|0
1654210530000|2022-06-02 22:55:30|11582.1|11578.1|11580.7|11577.9|11582.1|11578.1|11580.7|11577.9|2
1654210540000|2022-06-02 22:55:40|11580.8|11576.8|11580.8|11576.8|11580.8|11576.8|11580.8|11576.8|1
1654210550000|2022-06-02 22:55:50|11580.7|11577.9|11582.8|11578.8|11582.8|11578.8|11580.5|11577.7|3
1654210560000|2022-06-02 22:56:00|11582.5|11579.7|11582.5|11579.7|11583.2|11580.4|11582.5|11579.7|2
1654210570000|2022-06-02 22:56:10|11583.2|11580.4|11583.7|11580.9|11583.7|11580.9|11583.2|11580.4|0
1654210580000|2022-06-02 22:56:20|11584.8|11580.8|11589.6|11585.6|11589.6|11585.7|11584.5|11579.1|23
1654210590000|2022-06-02 22:56:30|11589.2|11586.4|11590.2|11587.4|11590.2|11587.4|11589.2|11586.4|8
1654210600000|2022-06-02 22:56:40|11589.5|11586.7|11588.7|11585.9|11589.5|11586.7|11588.5|11584.8|6
1654210610000|2022-06-02 22:56:50|11588.5|11585.7|11589.6|11585.6|11589.6|11585.9|11588.5|11585.6|1
1654210620000|2022-06-02 22:57:00|11589.7|11586.9|11590.2|11587.4|11591|11587.4|11589.7|11586.9|2
1654210630000|2022-06-02 22:57:10|11591|11587|11590.2|11587.4|11591|11588.1|11590|11587|7
1654210640000|2022-06-02 22:57:20|||||||||1
1654210650000|2022-06-02 22:57:30|||||||||1
1654210670000|2022-06-02 22:57:50|11591|11587|11590.2|11587.4|11591|11587.4|11590.2|11587|3
1654210680000|2022-06-02 22:58:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|2
1654210690000|2022-06-02 22:58:10|11589.9|11587.1|11590.2|11587.4|11590.2|11587.4|11589.9|11587.1|0
1654210700000|2022-06-02 22:58:20|11591|11587|11591|11587|11591|11587.4|11590.2|11587|2
1654210710000|2022-06-02 22:58:30|11590.9|11588.1|11592.4|11589.6|11592.4|11589.6|11590.9|11588.1|2
1654210720000|2022-06-02 22:58:40|||||||||1
1654210730000|2022-06-02 22:58:50|11593.3|11589.3|11591.9|11589.1|11594.4|11591.6|11591.9|11588.3|16
1654210740000|2022-06-02 22:59:00|11592.2|11589.4|11592.2|11589.4|11592.2|11589.4|11592.2|11589.4|0
1654210750000|2022-06-02 22:59:10|11591|11587|11590.9|11588.1|11591|11588.1|11590.9|11587|6
1654210760000|2022-06-02 22:59:20|||||||||2
1654210770000|2022-06-02 22:59:30|||||||||1
1654210790000|2022-06-02 22:59:50|||||||||1
1654210800000|2022-06-02 23:00:00|11591.2|11588.4|11591.2|11588.4|11591.2|11588.4|11591.2|11588.4|1
1654210810000|2022-06-02 23:00:10|11592.2|11589.4|11592.2|11589.4|11592.2|11589.4|11592.2|11589.4|4
1654210820000|2022-06-02 23:00:20|||||||||3
1654210830000|2022-06-02 23:00:30|||||||||1
1654210840000|2022-06-02 23:00:40|||||||||2
1654210850000|2022-06-02 23:00:50|11593|11589|11593|11589|11593|11589|11593|11589|1
1654210860000|2022-06-02 23:01:00|11593.3|11589.3|11592.2|11589.4|11593.3|11589.4|11592.2|11589.3|0
1654210870000|2022-06-02 23:01:10|11592.4|11589.6|11593.3|11589.3|11593.3|11589.6|11592.4|11589.3|2
1654210880000|2022-06-02 23:01:20|11592.2|11589.4|11592.4|11589.6|11593.3|11589.6|11592.2|11589.3|4
1654210890000|2022-06-02 23:01:30|11592.7|11589.9|11592.4|11589.6|11593.2|11590.4|11592.4|11589|8
1654210900000|2022-06-02 23:01:40|11592.2|11589.4|11591.9|11589.1|11592.2|11589.4|11591.9|11589.1|1
1654210920000|2022-06-02 23:02:00|11592.2|11589.4|11593.2|11590.4|11593.5|11590.4|11592.2|11589|3
1654210930000|2022-06-02 23:02:10|11592.9|11590.1|11591.9|11589.1|11592.9|11590.1|11591.9|11589.1|2
1654210940000|2022-06-02 23:02:20|11591.7|11588.9|11593.3|11589.3|11593.3|11589.6|11591.4|11588.6|2
1654210950000|2022-06-02 23:02:30|11592.2|11589.4|11591.9|11589.1|11592.2|11589.4|11591.9|11589.1|0
1654210960000|2022-06-02 23:02:40|11592.2|11589.4|11597.3|11593.3|11597.3|11593.3|11592.2|11589.3|29
1654210970000|2022-06-02 23:02:50|11597.4|11594.6|11598.2|11595.4|11598.2|11595.4|11597.4|11594.6|2
1654210980000|2022-06-02 23:03:00|11599|11595|11598.2|11595.4|11599.3|11596.4|11596.9|11594.1|13
1654210990000|2022-06-02 23:03:10|11599.1|11596.3|11601|11597|11601.5|11598.6|11599.1|11596.3|18
1654211000000|2022-06-02 23:03:20|11600.9|11598.1|11600.9|11598.1|11600.9|11598.1|11600.9|11598.1|1
1654211010000|2022-06-02 23:03:30|11606.1|11602.1|11607.7|11603.7|11610.7|11606.7|11606.1|11602.1|91
1654211020000|2022-06-02 23:03:40|11606.2|11603.4|11606.6|11603.8|11607.5|11603.8|11605.9|11602.7|2
1654211030000|2022-06-02 23:03:50|11612.5|11604.5|11609.2|11606.4|11614.5|11606.5|11609.2|11604.5|46
1654211040000|2022-06-02 23:04:00|11608.9|11606.1|11607.5|11603.5|11610.5|11607.4|11606.5|11601|14
1654211050000|2022-06-02 23:04:10|11610.8|11602.8|11607.7|11603.7|11610.8|11603.8|11606.6|11602.8|1
1654211060000|2022-06-02 23:04:20|11606.9|11604.1|11606.9|11604.1|11607.7|11604.3|11606.9|11603.7|1
1654211070000|2022-06-02 23:04:30|11607.1|11604.3|11607.2|11604.4|11608.3|11604.4|11606.9|11603.7|5
1654211080000|2022-06-02 23:04:40|11606.9|11604.1|11606.6|11603.8|11606.9|11604.1|11606.1|11603.3|1
1654211090000|2022-06-02 23:04:50|11606.9|11604.1|11607.1|11604.3|11607.2|11604.4|11606.9|11604.1|2
1654211100000|2022-06-02 23:05:00|11606.9|11604.1|11606.4|11603.6|11606.9|11604.1|11606.4|11603.6|1
1654211110000|2022-06-02 23:05:10|11606.6|11603.8|11607.7|11604.9|11608.5|11605.6|11606.6|11603.8|4
1654211120000|2022-06-02 23:05:20|11607.4|11604.6|11607.1|11604.3|11607.4|11604.6|11606.1|11603.3|5
1654211130000|2022-06-02 23:05:30|11607.9|11605.1|11606.9|11604.1|11607.9|11605.1|11606.9|11604.1|1
1654211140000|2022-06-02 23:05:40|11607.4|11604.6|11603.6|11600.8|11607.4|11604.6|11603.6|11600.8|11
1654211150000|2022-06-02 23:05:50|11603.4|11600.6|11607.9|11605.1|11609|11605.1|11603.1|11599.7|33
1654211160000|2022-06-02 23:06:00|11607.4|11604.6|11607.4|11604.6|11607.4|11604.6|11606.1|11603.3|1
1654211180000|2022-06-02 23:06:20|11608.5|11604.5|11608.5|11604.5|11608.5|11604.5|11608.5|11604.5|1
1654211190000|2022-06-02 23:06:30|11608.2|11604.2|11608.1|11605.3|11608.2|11605.3|11607.6|11604.2|1
1654211220000|2022-06-02 23:07:00|11608.9|11606.1|11612|11608|11612.7|11608|11608.9|11604.7|5
1654211230000|2022-06-02 23:07:10|11611.9|11609.1|11610.4|11607.6|11613.9|11611.1|11609.9|11607.1|6
1654211240000|2022-06-02 23:07:20|11611.1|11608.3|11611|11607|11611.5|11608.3|11610|11606|2
1654211250000|2022-06-02 23:07:30|11610.6|11607.8|11610.9|11608.1|11611.4|11608.6|11610.6|11607.8|0
1654211260000|2022-06-02 23:07:40|11610.6|11607.8|11609.9|11607.1|11610.6|11607.8|11609.6|11606|2
1654211270000|2022-06-02 23:07:50|11610.1|11607.3|11610.1|11607.3|11610.5|11607.3|11610.1|11606.5|3
1654211280000|2022-06-02 23:08:00|11610.5|11606.5|11608.9|11606.1|11610.5|11607.3|11608.9|11606.1|7
1654211290000|2022-06-02 23:08:10|11609.4|11606.6|11608.1|11605.3|11609.4|11606.6|11608.1|11605.3|2
1654211300000|2022-06-02 23:08:20|||||||||1
1654211320000|2022-06-02 23:08:40|11608.5|11604.5|11608.5|11604.5|11608.5|11604.5|11608.5|11604.5|3
1654211330000|2022-06-02 23:08:50|11608.2|11604.2|11608.2|11604.2|11609.7|11604.3|11607.1|11601.7|1
1654211340000|2022-06-02 23:09:00|11607.4|11604.6|11607.5|11603.5|11609.7|11604.6|11607.1|11601.7|5
1654211360000|2022-06-02 23:09:20|11606.6|11603.8|11607.5|11603.5|11607.5|11603.8|11606.6|11603.5|2
1654211370000|2022-06-02 23:09:30|11606.6|11603.8|11604.9|11602.1|11606.6|11603.8|11604.9|11602|1
1654211380000|2022-06-02 23:09:40|11605.4|11602.6|11605.5|11601.5|11605.7|11602.6|11605.4|11601.5|4
1654211390000|2022-06-02 23:09:50|11605.1|11602.3|11604.4|11601.6|11605.1|11602.3|11604.1|11601.3|0
1654211400000|2022-06-02 23:10:00|11604.1|11601.3|11605.2|11601.2|11605.2|11601.3|11604.1|11601|1
1654211410000|2022-06-02 23:10:10|11604.9|11602.1|11605.1|11602.3|11605.1|11602.3|11604.9|11602.1|0
1654211440000|2022-06-02 23:10:40|||||||||1
1654211450000|2022-06-02 23:10:50|11605.4|11602.6|11606.2|11602.2|11606.2|11602.6|11605.4|11602.2|1
1654211460000|2022-06-02 23:11:00|11606|11602|11606.2|11602.2|11606.2|11602.6|11605.4|11602|4
1654211470000|2022-06-02 23:11:10|11605.1|11602.3|11605.4|11602.6|11605.4|11602.6|11605.1|11602.3|0
1654211480000|2022-06-02 23:11:20|11605.1|11602.3|11605.1|11602.3|11605.1|11602.3|11605.1|11602.3|0
1654211490000|2022-06-02 23:11:30|11605.5|11601.5|11605.5|11601.5|11605.5|11602.1|11604.9|11601.2|1
1654211510000|2022-06-02 23:11:50|11604.6|11601.8|11601.5|11597.5|11604.6|11601.8|11601.4|11597.5|9
1654211520000|2022-06-02 23:12:00|11599.8|11597|11600.9|11598.1|11603|11598.6|11599.8|11595|8
1654211530000|2022-06-02 23:12:10|11600.1|11597.3|11599.1|11596.3|11600.1|11597.3|11599.1|11596.3|4
1654211540000|2022-06-02 23:12:20|11598.9|11596.1|11599.1|11596.3|11599.4|11596.6|11598.6|11595.8|5
1654211550000|2022-06-02 23:12:30|11599.9|11597.1|11599.4|11596.6|11599.9|11597.1|11599.4|11596.6|0
1654211560000|2022-06-02 23:12:40|11600.1|11597.3|11600.9|11598.1|11600.9|11598.1|11600.1|11597.3|1
1654211570000|2022-06-02 23:12:50|11599.4|11596.6|11599.5|11595.5|11599.5|11596.6|11599.4|11595.5|0
1654211590000|2022-06-02 23:13:10|11598.4|11595.6|11598.4|11595.6|11598.4|11595.6|11598.4|11595.6|1
1654211600000|2022-06-02 23:13:20|11598.9|11596.1|11596.6|11593.8|11599.2|11596.1|11596.6|11593.5|5
1654211610000|2022-06-02 23:13:30|11596.9|11594.1|11597.5|11593.5|11600|11594.1|11596.6|11592|2
1654211620000|2022-06-02 23:13:40|11597.2|11593.2|11596.9|11594.1|11597.5|11594.3|11596.4|11593.2|6
1654211630000|2022-06-02 23:13:50|11596.4|11593.6|11596.9|11594.1|11596.9|11594.1|11596.4|11593.6|1
1654211640000|2022-06-02 23:14:00|11597.9|11593.9|11598.4|11595.6|11598.7|11595.6|11597.9|11593.9|2
1654211660000|2022-06-02 23:14:20|11599.2|11595.2|11600|11596|11600|11596|11599.2|11595.2|0
1654211670000|2022-06-02 23:14:30|11599.4|11595.4|11599.4|11595.4|11599.4|11595.4|11599.4|11595.4|0
1654211680000|2022-06-02 23:14:40|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|0
1654211690000|2022-06-02 23:14:50|11599.3|11596.5|11604.7|11600.7|11605.7|11601.7|11599.3|11596.5|28
1654211700000|2022-06-02 23:15:00|11606.9|11598.9|11607.2|11599.2|11607.2|11599.2|11606.9|11598.9|0
1654211710000|2022-06-02 23:15:10|11605.4|11601.4|11605.4|11601.4|11605.4|11601.4|11605.4|11601.4|0
1654211720000|2022-06-02 23:15:20|11604.3|11601.5|11605|11601|11605|11601.5|11602.9|11599.7|5
1654211730000|2022-06-02 23:15:30|11604.7|11600.7|11604.7|11600.7|11604.7|11600.7|11604.7|11600.7|0
1654211760000|2022-06-02 23:16:00|11604.6|11601.8|11603.9|11601.1|11604.7|11601.8|11603.9|11600.7|1
1654211770000|2022-06-02 23:16:10|11603.6|11600.8|11603.9|11601.1|11603.9|11601.1|11603.6|11600.8|0
1654211780000|2022-06-02 23:16:20|11605|11601|11605.6|11602.8|11605.6|11602.8|11604.6|11601|3
1654211790000|2022-06-02 23:16:30|11605.9|11603.1|11605.6|11602.8|11605.9|11603.1|11605.6|11602.8|0
1654211810000|2022-06-02 23:16:50|11606.4|11602.4|11609.9|11607.1|11611|11607.6|11606.3|11602.4|8
1654211820000|2022-06-02 23:17:00|||||||||2
1654211830000|2022-06-02 23:17:10|11609.8|11607|11609.8|11607|11609.8|11607|11609.8|11607|2
1654211840000|2022-06-02 23:17:20|11610.3|11607.5|11610.1|11607.3|11610.3|11607.5|11610.1|11607.3|1
1654211850000|2022-06-02 23:17:30|11610.3|11607.5|11611.8|11609|11612.2|11609|11610.3|11607.4|2
1654211860000|2022-06-02 23:17:40|11612.3|11609.5|11611.8|11609|11612.3|11609.5|11611.8|11609|4
1654211880000|2022-06-02 23:18:00|11612.1|11609.3|11612.3|11609.5|11612.3|11609.5|11612.1|11609.3|5
1654211890000|2022-06-02 23:18:10|11613|11610.2|11614.8|11612|11614.8|11612|11613|11610.2|3
1654211900000|2022-06-02 23:18:20|11614.3|11611.5|11614.3|11611.5|11614.3|11611.5|11614.3|11611.5|0
1654211910000|2022-06-02 23:18:30|11614.6|11611.8|11617.3|11614.5|11617.3|11614.5|11614.6|11611.8|17
1654211920000|2022-06-02 23:18:40|11616.8|11614|11614.8|11612|11616.8|11614|11614.8|11612|2
1654211930000|2022-06-02 23:18:50|||||||||1
1654211940000|2022-06-02 23:19:00|11615.9|11611.9|11615.9|11611.9|11615.9|11611.9|11615.9|11611.9|2
1654211950000|2022-06-02 23:19:10|11615.1|11612.3|11617.1|11614.3|11617.1|11614.3|11615.1|11612.3|4
1654211960000|2022-06-02 23:19:20|11615.8|11613|11615.8|11613|11616.1|11613.3|11615.6|11612.8|0
1654211970000|2022-06-02 23:19:30|11615.6|11612.8|11615.6|11612.8|11615.6|11612.8|11615.6|11612.8|0
1654211980000|2022-06-02 23:19:40|11615.9|11611.9|11615.9|11611.9|11615.9|11611.9|11615.9|11611.9|1
1654211990000|2022-06-02 23:19:50|11615.1|11612.3|11614.8|11612|11615.1|11612.3|11614.8|11612|4
1654212000000|2022-06-02 23:20:00|11615.1|11612.3|11614.8|11612|11616.7|11613.5|11614.8|11611.9|8
1654212010000|2022-06-02 23:20:10|||||||||1
1654212030000|2022-06-02 23:20:30|11615.7|11611.7|11615.6|11612.8|11616.7|11613.8|11615.6|11611.7|2
1654212040000|2022-06-02 23:20:40|11615.8|11613|11615.9|11611.9|11616.2|11613|11615.8|11611.9|0
1654212050000|2022-06-02 23:20:50|11615.1|11612.3|11614.8|11612|11615.6|11612.8|11614.8|11612|3
1654212070000|2022-06-02 23:21:10|11615.9|11611.9|11615.6|11612.8|11615.9|11612.8|11615.6|11611.9|0
1654212080000|2022-06-02 23:21:20|11615.9|11611.9|11615.9|11611.9|11615.9|11611.9|11615.9|11611.9|0
1654212090000|2022-06-02 23:21:30|11615.1|11612.3|11614.8|11612|11615.1|11612.3|11614.8|11612|0
1654212130000|2022-06-02 23:22:10|11615.3|11612.5|11615.3|11612.5|11615.3|11612.5|11615.3|11612.5|6
1654212140000|2022-06-02 23:22:20|11615.6|11612.8|11615.6|11612.8|11615.6|11612.8|11615.6|11612.8|0
1654212160000|2022-06-02 23:22:40|11615.3|11612.5|11615.1|11612.3|11615.6|11612.8|11615.1|11612.3|1
1654212170000|2022-06-02 23:22:50|11614.8|11612|11615.3|11612.5|11615.3|11612.5|11614.8|11612|4
1654212180000|2022-06-02 23:23:00|11615.6|11612.8|11614.8|11612|11615.6|11612.8|11614.8|11612|1
1654212190000|2022-06-02 23:23:10|11614.6|11611.8|11614.1|11611.3|11614.6|11611.8|11614.1|11611.3|13
1654212200000|2022-06-02 23:23:20|11613.8|11611|11615.9|11611.9|11615.9|11612.8|11613.8|11611|5
1654212210000|2022-06-02 23:23:30|11615.6|11612.8|11615.9|11611.9|11615.9|11612.8|11615.6|11611.9|0
1654212220000|2022-06-02 23:23:40|||||||||1
1654212230000|2022-06-02 23:23:50|11618.7|11610.7|11617.6|11613.6|11618.7|11614.8|11616.6|11610.7|7
1654212240000|2022-06-02 23:24:00|11619.3|11616.5|11618.3|11615.5|11619.3|11616.5|11618.3|11615.5|14
1654212250000|2022-06-02 23:24:10|11618.5|11615.7|11617.5|11614.7|11618.9|11615.7|11617.5|11614.4|1
1654212260000|2022-06-02 23:24:20|11616.3|11613.5|11616.3|11613.5|11616.3|11613.5|11616.3|11613.5|1
1654212270000|2022-06-02 23:24:30|11616.5|11613.7|11616.3|11613.5|11617.3|11614.5|11616.3|11613.5|0
1654212320000|2022-06-02 23:25:20|||||||||1
1654212360000|2022-06-02 23:26:00|11617|11614.2|11616.5|11613.7|11617.9|11614.7|11616.5|11613.4|2
1654212370000|2022-06-02 23:26:10|11616.3|11613.5|11616.3|11613.5|11616.3|11613.5|11616.3|11613.5|0
1654212390000|2022-06-02 23:26:30|||||||||1
1654212410000|2022-06-02 23:26:50|11616|11613.2|11616.3|11613.5|11616.5|11613.7|11616|11613.2|1
1654212420000|2022-06-02 23:27:00|11619.5|11616.7|11619.5|11616.7|11619.5|11616.7|11619.5|11616.7|8
1654212430000|2022-06-02 23:27:10|11621|11618.2|11620.6|11616.6|11621|11618.2|11620.3|11616.6|14
1654212440000|2022-06-02 23:27:20|11619.8|11617|11619.5|11616.7|11619.9|11617|11618.5|11615.7|1
1654212450000|2022-06-02 23:27:30|11619.8|11617|11619.5|11616.7|11619.8|11617|11619.5|11616.7|3
1654212460000|2022-06-02 23:27:40|11619.8|11617|11619.8|11617|11619.8|11617|11619.8|11617|0
1654212470000|2022-06-02 23:27:50|11620.6|11616.6|11620.9|11616.9|11620.9|11616.9|11620.6|11616.6|3
1654212480000|2022-06-02 23:28:00|||||||||1
1654212490000|2022-06-02 23:28:10|11621.4|11617.4|11621.5|11618.7|11621.9|11618.7|11621.4|11617.4|4
1654212500000|2022-06-02 23:28:20|11621.8|11619|11621.8|11619|11622.1|11619|11621.5|11618.1|2
1654212510000|2022-06-02 23:28:30|11622|11619.2|11621|11618.2|11622|11619.2|11621|11618.2|1
1654212520000|2022-06-02 23:28:40|11620.8|11618|11620.8|11618|11620.8|11618|11620.8|11618|0
1654212530000|2022-06-02 23:28:50|11619.9|11615.9|11618.5|11615.7|11620.1|11616.1|11618.3|11615.5|7
1654212540000|2022-06-02 23:29:00|11618.3|11615.5|11617.8|11615|11618.3|11615.5|11617.8|11615|0
1654212580000|2022-06-02 23:29:40|||||||||5
1654212590000|2022-06-02 23:29:50|11617.6|11613.6|11617.6|11613.6|11617.6|11613.6|11617.6|11613.6|0
1654212600000|2022-06-02 23:30:00|11616.5|11613.7|11616.5|11613.7|11616.5|11613.7|11616.5|11613.7|2
1654212610000|2022-06-02 23:30:10|11616.8|11614|11616.5|11613.7|11617.6|11614|11616.5|11613.6|1
1654212630000|2022-06-02 23:30:30|11616.8|11614|11617.6|11613.6|11617.6|11614.2|11616.5|11613.6|1
1654212640000|2022-06-02 23:30:40|11617.9|11613.9|11618.5|11615.7|11618.5|11615.7|11617|11613.9|13
1654212660000|2022-06-02 23:31:00|11617.7|11614.9|11615.8|11613|11617.7|11614.9|11615.8|11613|3
1654212680000|2022-06-02 23:31:20|11615.5|11612.7|11614.8|11612|11615.5|11612.7|11614.3|11611.5|7
1654212690000|2022-06-02 23:31:30|11615|11612.2|11615.9|11611.9|11618.1|11612.2|11614.8|11610.1|1
1654212700000|2022-06-02 23:31:40|11615|11612.2|11615.9|11611.9|11615.9|11612.2|11614.8|11611.9|3
1654212710000|2022-06-02 23:31:50|11614.8|11612|11614.8|11612|11614.8|11612|11614.8|11612|1
1654212720000|2022-06-02 23:32:00|11615|11612.2|11614.8|11612|11615.9|11612.9|11614.8|11611.9|3
1654212730000|2022-06-02 23:32:10|||||||||1
1654212750000|2022-06-02 23:32:30|11615|11612.2|11614.5|11611.7|11615|11612.2|11614.5|11611.7|3
1654212760000|2022-06-02 23:32:40|11614.8|11612|11614.8|11612|11614.8|11612|11614.8|11612|1
1654212780000|2022-06-02 23:33:00|11614.5|11611.7|11614.5|11611.7|11614.5|11611.7|11614.5|11611.7|0
1654212790000|2022-06-02 23:33:10|11615.5|11612.7|11616|11613.2|11616|11613.2|11615.5|11612.7|6
1654212800000|2022-06-02 23:33:20|11616.3|11613.5|11616.1|11612.1|11616.3|11613.5|11615.8|11612.1|3
1654212810000|2022-06-02 23:33:30|11615.6|11611.6|11614.7|11611.9|11615.6|11611.9|11614.7|11611.6|0
1654212830000|2022-06-02 23:33:50|11614.5|11611.7|11614.5|11611.7|11614.5|11611.7|11614.5|11611.7|0
1654212840000|2022-06-02 23:34:00|||||||||2
1654212860000|2022-06-02 23:34:20|11614|11611.2|11614|11611.2|11614|11611.2|11614|11611.2|1
1654212870000|2022-06-02 23:34:30|11614.2|11611.4|11614.5|11611.7|11614.5|11611.7|11614.2|11611.4|1
1654212880000|2022-06-02 23:34:40|11614.2|11611.4|11615|11612.2|11615|11612.2|11614.2|11611.4|1
1654212890000|2022-06-02 23:34:50|||||||||1
1654212900000|2022-06-02 23:35:00|11615.2|11612.4|11615.6|11611.6|11616.1|11612.7|11614.5|11611.6|5
1654212920000|2022-06-02 23:35:20|11615.2|11612.4|11615|11612.2|11615.2|11612.4|11615|11612.2|0
1654212930000|2022-06-02 23:35:30|11615.3|11612.5|11616.5|11613.7|11616.5|11613.7|11615.3|11612.5|8
1654212940000|2022-06-02 23:35:40|||||||||1
1654212960000|2022-06-02 23:36:00|11616|11613.2|11615.7|11612.9|11616|11613.2|11615|11612.2|12
1654212970000|2022-06-02 23:36:10|11615.5|11612.7|11616.1|11612.1|11616.1|11612.9|11615.5|11612.1|1
1654212980000|2022-06-02 23:36:20|11615|11612.2|11616.1|11612.1|11616.1|11612.9|11615|11612.1|1
1654212990000|2022-06-02 23:36:30|11615.7|11612.9|11615.7|11612.9|11615.7|11612.9|11615.7|11612.9|0
1654213010000|2022-06-02 23:36:50|11615.2|11612.4|11615.2|11612.4|11615.2|11612.4|11615.2|11612.4|0
1654213040000|2022-06-02 23:37:20|11615.7|11612.9|11615.7|11612.9|11615.7|11612.9|11615.7|11612.9|2
1654213050000|2022-06-02 23:37:30|11615.5|11612.7|11615.7|11612.9|11615.7|11612.9|11615.5|11612.7|0
1654213060000|2022-06-02 23:37:40|11616|11613.2|11616|11613.2|11616.8|11613.2|11615.7|11612.8|1
1654213070000|2022-06-02 23:37:50|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|1
1654213080000|2022-06-02 23:38:00|11616|11613.2|11615.7|11612.9|11616|11613.2|11615.7|11612.9|1
1654213120000|2022-06-02 23:38:40|11615.5|11612.7|11616.5|11613.7|11616.7|11613.9|11615.5|11612.7|1
1654213130000|2022-06-02 23:38:50|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|1
1654213140000|2022-06-02 23:39:00|11616.6|11612.6|11616.5|11613.7|11616.6|11613.7|11616.5|11612.6|0
1654213150000|2022-06-02 23:39:10|11616.2|11613.4|11618.6|11614.6|11618.6|11614.6|11616.2|11613.3|3
1654213160000|2022-06-02 23:39:20|11617.8|11613.8|11617.6|11613.6|11618.1|11614.9|11616.2|11613.4|5
1654213170000|2022-06-02 23:39:30|11616.5|11613.7|11617.8|11613.8|11617.8|11613.8|11616.5|11613.6|0
1654213190000|2022-06-02 23:39:50|11617.6|11613.6|11616.5|11613.7|11617.6|11613.7|11616.5|11613.6|1
1654213210000|2022-06-02 23:40:10|11616.4|11613.6|11615.2|11612.4|11616.8|11613.6|11615.2|11612.4|0
1654213230000|2022-06-02 23:40:30|11614.4|11611.6|11614.7|11611.9|11615.8|11612.6|11614.4|11611.6|4
1654213240000|2022-06-02 23:40:40|11615.8|11611.8|11615.8|11611.8|11615.8|11611.8|11615.8|11611.8|0
1654213260000|2022-06-02 23:41:00|11615.4|11612.6|11615.8|11611.8|11615.8|11612.6|11615.4|11611.8|0
1654213280000|2022-06-02 23:41:20|11614.7|11611.9|11614.7|11611.9|11614.7|11611.9|11614.7|11611.9|0
1654213340000|2022-06-02 23:42:20|11614.5|11611.7|11613.9|11611.1|11614.5|11611.7|11613.9|11611.1|0
1654213350000|2022-06-02 23:42:30|||||||||14
1654213360000|2022-06-02 23:42:40|||||||||12
1654213390000|2022-06-02 23:43:10|11614.4|11611.6|11615.5|11611.5|11615.5|11611.6|11614.4|11611.5|17
1654213400000|2022-06-02 23:43:20|11614.7|11611.9|11614.7|11611.9|11614.7|11611.9|11614.4|11611.6|1
1654213410000|2022-06-02 23:43:30|11614.4|11611.6|11614.4|11611.6|11614.4|11611.6|11614.4|11611.6|0
1654213510000|2022-06-02 23:45:10|11613.9|11611.1|11613.9|11611.1|11613.9|11611.1|11613.9|11611.1|0
1654213520000|2022-06-02 23:45:20|11614.2|11611.4|11614.4|11611.6|11614.4|11611.6|11614.2|11611.4|11
1654213530000|2022-06-02 23:45:30|11614.7|11611.9|11615.9|11613.1|11615.9|11613.1|11614.7|11611.9|4
1654213540000|2022-06-02 23:45:40|11615.7|11612.9|11615.7|11612.9|11615.7|11612.9|11615.7|11612.9|1
1654213550000|2022-06-02 23:45:50|11615.9|11613.1|11615.7|11612.9|11615.9|11613.1|11615.7|11612.9|1
1654213560000|2022-06-02 23:46:00|11615.4|11612.6|11615.7|11612.9|11615.7|11612.9|11615.4|11612.6|2
1654213570000|2022-06-02 23:46:10|11615.9|11613.1|11615.9|11613.1|11615.9|11613.1|11614.9|11612.1|3
1654213590000|2022-06-02 23:46:30|11616.2|11613.4|11615.7|11612.9|11616.2|11613.4|11615.7|11612.9|5
1654213600000|2022-06-02 23:46:40|11615.2|11612.4|11614.7|11611.9|11615.2|11612.4|11614.7|11611.9|4
1654213610000|2022-06-02 23:46:50|11615.8|11611.8|11615.5|11611.5|11615.8|11611.8|11615.5|11611.5|3
1654213640000|2022-06-02 23:47:20|11614.7|11611.9|11614.4|11611.6|11614.7|11611.9|11614.4|11611.6|2
1654213710000|2022-06-02 23:48:30|11613.9|11611.1|11613.9|11611.1|11613.9|11611.1|11613.9|11611.1|1
1654213720000|2022-06-02 23:48:40|||||||||6
1654213740000|2022-06-02 23:49:00|11614.1|11611.3|11614.4|11611.6|11614.4|11611.6|11614.1|11611.3|12
1654213780000|2022-06-02 23:49:40|11614.1|11611.3|11613.9|11611.1|11614.1|11611.3|11613.9|11611.1|1
1654213790000|2022-06-02 23:49:50|11614.4|11611.6|11610.9|11608.1|11614.4|11611.6|11610.9|11608.1|9
1654213800000|2022-06-02 23:50:00|11611.7|11607.7|11609.9|11607.1|11612|11608.1|11609.2|11606.4|30
1654213810000|2022-06-02 23:50:10|11611|11607|11610.9|11608.1|11611.3|11608.4|11610.9|11607|1
1654213820000|2022-06-02 23:50:20|11611.1|11608.3|11610.2|11607.4|11611.3|11608.3|11610.2|11607|1
1654213840000|2022-06-02 23:50:40|11609.7|11606.9|11609.9|11607.1|11610.3|11607.1|11609.4|11606.3|6
1654213850000|2022-06-02 23:50:50|11610.7|11606.7|11608.9|11606.1|11610.7|11606.7|11608.9|11606.1|0
1654213860000|2022-06-02 23:51:00|11609.2|11606.4|11608.9|11606.1|11609.2|11606.4|11608.9|11606.1|1
1654213870000|2022-06-02 23:51:10|11609.2|11606.4|11609.2|11606.4|11609.2|11606.4|11608.9|11606.1|0
1654213880000|2022-06-02 23:51:20|11608.9|11606.1|11608.9|11606.1|11608.9|11606.1|11608.9|11606.1|0
1654213890000|2022-06-02 23:51:30|||||||||1
1654213900000|2022-06-02 23:51:40|||||||||1
1654213930000|2022-06-02 23:52:10|11608.6|11605.8|11608.6|11605.8|11608.6|11605.8|11608.6|11605.8|0
1654213940000|2022-06-02 23:52:20|11608.9|11606.1|11608.9|11606.1|11608.9|11606.1|11608.9|11606.1|0
1654213950000|2022-06-02 23:52:30|11608.6|11605.8|11608.9|11606.1|11608.9|11606.1|11608.6|11605.8|0
1654213970000|2022-06-02 23:52:50|||||||||1
1654213990000|2022-06-02 23:53:10|11608.6|11605.8|11608.6|11605.8|11608.6|11605.8|11608.6|11605.8|0
1654214010000|2022-06-02 23:53:30|11608.4|11605.6|11608.4|11605.6|11608.4|11605.6|11608.4|11605.6|0
1654214040000|2022-06-02 23:54:00|11608.1|11605.3|11608.6|11605.8|11608.6|11605.8|11608.1|11605.3|0
1654214050000|2022-06-02 23:54:10|11608.4|11605.6|11608.4|11605.6|11608.4|11605.6|11608.4|11605.6|0
1654214060000|2022-06-02 23:54:20|11608.1|11605.3|11608.1|11605.3|11608.6|11605.8|11608.1|11605.3|1
1654214070000|2022-06-02 23:54:30|11608.4|11605.6|11608.4|11605.6|11608.4|11605.6|11608.4|11605.6|1
1654214080000|2022-06-02 23:54:40|11608.1|11605.3|11608.4|11605.6|11608.4|11605.6|11608.1|11605.3|0
1654214090000|2022-06-02 23:54:50|11608.1|11605.3|11607.9|11605.1|11608.4|11605.6|11607.9|11605.1|1
1654214100000|2022-06-02 23:55:00|11607.4|11604.6|11607.6|11604.8|11608|11604.8|11606.6|11603.8|6
1654214110000|2022-06-02 23:55:10|11608.6|11605.8|11611.6|11608.8|11611.6|11608.8|11608.5|11604.5|8
1654214120000|2022-06-02 23:55:20|11611.4|11608.6|11614.2|11610.2|11614.4|11611.6|11611.4|11608.6|6
1654214130000|2022-06-02 23:55:30|11613.7|11609.7|11611.6|11608.8|11613.7|11610.1|11611.1|11608.3|2
1654214140000|2022-06-02 23:55:40|11611.4|11608.6|11612.2|11608.2|11612.2|11608.6|11611.1|11608.2|2
1654214150000|2022-06-02 23:55:50|11611.9|11609.1|11611.9|11609.1|11611.9|11609.1|11611.6|11608.8|0
1654214160000|2022-06-02 23:56:00|11611.6|11608.8|11612.6|11609.8|11612.6|11609.8|11611.6|11608.8|3
1654214170000|2022-06-02 23:56:10|11612.9|11610.1|11612.6|11609.8|11613.7|11610.1|11612.6|11609|2
1654214180000|2022-06-02 23:56:20|11613|11609|11612.1|11609.3|11613|11609.8|11611.6|11608.8|1
1654214190000|2022-06-02 23:56:30|11611.7|11607.7|11611.6|11608.8|11612.2|11609.1|11611.6|11607.7|1
1654214200000|2022-06-02 23:56:40|11611.1|11608.3|11610.6|11607.8|11611.1|11608.3|11610.6|11607.8|0
1654214210000|2022-06-02 23:56:50|11610.1|11607.3|11609.9|11607.1|11610.2|11607.3|11609.9|11606.2|0
1654214220000|2022-06-02 23:57:00|11609.6|11606.8|11607.1|11604.3|11609.6|11606.8|11606.9|11604|2
1654214230000|2022-06-02 23:57:10|11606.9|11604.1|11606.9|11604.1|11606.9|11604.1|11606.4|11603.6|3
1654214250000|2022-06-02 23:57:30|11607.1|11604.3|11607.4|11604.6|11607.4|11604.6|11607.1|11604.3|0
1654214260000|2022-06-02 23:57:40|11607.1|11604.3|11607.1|11604.3|11607.4|11604.6|11607.1|11604.3|0
1654214270000|2022-06-02 23:57:50|11609.9|11607.1|11611.7|11607.7|11611.7|11607.8|11609.9|11607|7
1654214280000|2022-06-02 23:58:00|11611.4|11607.4|11606.2|11602.2|11612.7|11607.4|11605.9|11602.2|6
1654214290000|2022-06-02 23:58:10|11605.9|11603.1|11605.9|11603.1|11607.2|11603.2|11605.6|11602.8|3
1654214300000|2022-06-02 23:58:20|11606.1|11603.3|11608|11604|11608|11604.3|11605.9|11603.1|2
1654214310000|2022-06-02 23:58:30|11609.5|11601.5|11607|11603|11609.5|11603.8|11606.6|11601.5|4
1654214320000|2022-06-02 23:58:40|11606.1|11603.3|11608|11604|11609.7|11604|11605.9|11601.5|2
1654214330000|2022-06-02 23:58:50|11608.2|11604.2|11608.2|11604.2|11608.2|11604.2|11608.2|11604.2|1
1654214340000|2022-06-02 23:59:00|11606.9|11604.1|11606.1|11603.3|11608.2|11604.3|11606.1|11603.2|2
1654214350000|2022-06-02 23:59:10|11606.4|11603.6|11609.7|11601.7|11609.7|11604.3|11606.1|11601.5|2
1654214360000|2022-06-02 23:59:20|11607.5|11603.5|11609.4|11601.4|11609.4|11603.5|11606.9|11601.4|1
1654214370000|2022-06-02 23:59:30|11609.7|11601.7|11609.7|11601.7|11609.7|11601.7|11609.7|11601.7|0
1654214380000|2022-06-02 23:59:40|11607.2|11603.2|11607.2|11603.2|11607.2|11603.2|11606.9|11602.9|0
1654214390000|2022-06-02 23:59:50|11606.9|11602.9|11608.2|11604.2|11610.7|11604.7|11606.9|11601.4|7
1654214400000|2022-06-03 00:00:00|11607.4|11604.6|11607.6|11604.8|11610.2|11607|11605.6|11602.7|28
1654214410000|2022-06-03 00:00:10|11607.5|11603.5|11603.6|11600.8|11607.5|11603.5|11601.6|11597.2|36
1654214420000|2022-06-03 00:00:20|11602.6|11599.8|11602.6|11599.8|11604.2|11601|11601.1|11598.3|9
1654214430000|2022-06-03 00:00:30|11602.8|11600|11603.3|11600.5|11604.1|11601.3|11602.6|11599.2|7
1654214440000|2022-06-03 00:00:40|11603.6|11600.8|11603.3|11600.5|11604.1|11601.3|11602.1|11598.9|8
1654214450000|2022-06-03 00:00:50|11605.8|11603|11602.8|11600|11606.6|11603.8|11602.6|11599.8|6
1654214460000|2022-06-03 00:01:00|11603.1|11600.3|11597.6|11594.8|11603.2|11600.3|11596.1|11593.3|40
1654214470000|2022-06-03 00:01:10|11598.1|11595.3|11596.8|11594|11600.2|11596.8|11596.6|11593.8|9
1654214480000|2022-06-03 00:01:20|11597.1|11594.3|11597.6|11594.8|11597.6|11594.8|11595.6|11592.8|12
1654214490000|2022-06-03 00:01:30|11597.1|11594.3|11594.8|11592|11597.1|11594.3|11594.8|11592|9
1654214500000|2022-06-03 00:01:40|11595.6|11592.8|11597.6|11594.8|11597.6|11594.8|11594.6|11591.8|6
1654214510000|2022-06-03 00:01:50|11597.7|11593.7|11595.8|11593|11597.7|11594.8|11594.8|11592|14
1654214520000|2022-06-03 00:02:00|11595.6|11592.8|11597.7|11593.7|11597.8|11595|11595.6|11591.9|6
1654214530000|2022-06-03 00:02:10|11597.3|11594.5|11601.6|11598.8|11606|11602.5|11597.3|11594.5|43
1654214540000|2022-06-03 00:02:20|11601.1|11598.3|11599.8|11597|11602.1|11599.3|11599.3|11595.9|8
1654214550000|2022-06-03 00:02:30|11600.1|11597.3|11600.3|11597.5|11600.3|11597.5|11600.1|11597.3|3
1654214560000|2022-06-03 00:02:40|11600.1|11597.3|11596.6|11593.8|11600.1|11597.3|11596.6|11593.8|11
1654214570000|2022-06-03 00:02:50|11597.6|11594.8|11597.7|11593.7|11597.9|11594.8|11597.6|11593.7|1
1654214580000|2022-06-03 00:03:00|11596.8|11594|11590|11587.2|11596.8|11594|11589.5|11586.7|49
1654214590000|2022-06-03 00:03:10|11589|11586.2|11585|11582.2|11589|11586.2|11583.3|11580.4|51
1654214600000|2022-06-03 00:03:20|11584.8|11582|11586.8|11584|11587.5|11584.7|11584.8|11582|14
1654214610000|2022-06-03 00:03:30|11587|11584.2|11591.3|11588.5|11591.3|11588.5|11584.3|11581.5|15
1654214620000|2022-06-03 00:03:40|11590.5|11587.7|11588.7|11584.7|11590.5|11587.7|11587.6|11584.4|5
1654214630000|2022-06-03 00:03:50|11587.8|11585|11587.6|11584.8|11588.7|11585.5|11585.3|11582.4|11
1654214640000|2022-06-03 00:04:00|11587|11584.2|11589.7|11585.7|11590.1|11586.2|11582.3|11578.9|45
1654214650000|2022-06-03 00:04:10|11588.8|11586|11589.7|11585.7|11589.9|11586|11587.6|11584.2|5
1654214660000|2022-06-03 00:04:20|11588.8|11586|11587.1|11584.3|11589.9|11586.8|11587.1|11584.3|5
1654214670000|2022-06-03 00:04:30|11587.6|11584.8|11585.6|11582.8|11587.9|11584.8|11585.6|11582.4|1
1654214680000|2022-06-03 00:04:40|11586.1|11583.3|11583.6|11580.8|11586.6|11583.8|11583.6|11580.8|10
1654214690000|2022-06-03 00:04:50|11584.6|11581.8|11585.9|11581.9|11586.9|11583.8|11584.6|11580.7|3
1654214700000|2022-06-03 00:05:00|11584.8|11582|11584.9|11580.9|11585.7|11582|11582.6|11579.4|12
1654214710000|2022-06-03 00:05:10|11584.6|11581.8|11585.9|11581.9|11585.9|11582.8|11584.6|11581.8|5
1654214720000|2022-06-03 00:05:20|11585.6|11582.8|11588.8|11586|11592.6|11589.8|11585.6|11582.8|22
1654214730000|2022-06-03 00:05:30|11588.1|11585.3|11586.6|11583.8|11590.6|11587.8|11585.6|11582.8|6
1654214740000|2022-06-03 00:05:40|11586.9|11582.9|11586.9|11582.9|11586.9|11582.9|11586.9|11582.9|2
1654214750000|2022-06-03 00:05:50|11586.1|11583.3|11585.5|11582.7|11586.6|11583.3|11584.1|11581.3|5
1654214760000|2022-06-03 00:06:00|11586.4|11582.4|11586.1|11583.3|11586.4|11583.3|11584.3|11581.5|11
1654214770000|2022-06-03 00:06:10|11586.8|11584|11587.5|11584.7|11588.6|11585.7|11586.8|11583.6|2
1654214780000|2022-06-03 00:06:20|11588.3|11585.5|11588.5|11585.7|11588.6|11585.7|11587.5|11583.6|1
1654214790000|2022-06-03 00:06:30|11588.1|11585.3|11588.5|11585.7|11588.5|11585.7|11587.8|11585|0
1654214800000|2022-06-03 00:06:40|11588.9|11584.9|11588.3|11585.5|11588.9|11585.5|11588.3|11584.6|1
1654214810000|2022-06-03 00:06:50|11588|11585.2|11587.6|11583.6|11588|11585.2|11586.5|11583.6|2
1654214820000|2022-06-03 00:07:00|11587.5|11584.7|11587.5|11584.7|11587.5|11584.7|11587.5|11584.7|1
1654214830000|2022-06-03 00:07:10|11588.4|11584.4|11588.5|11585.7|11588.5|11585.7|11588|11584.4|0
1654214840000|2022-06-03 00:07:20|11588.3|11585.5|11587.4|11583.4|11588.5|11585.7|11587.4|11583.4|2
1654214850000|2022-06-03 00:07:30|11587|11584.2|11588.5|11585.7|11588.6|11585.7|11586.5|11583.7|1
1654214860000|2022-06-03 00:07:40|11589.4|11585.4|11588|11585.2|11589.6|11586.7|11588|11585.2|9
1654214870000|2022-06-03 00:07:50|11588.8|11586|11588|11585.2|11588.8|11586|11587.8|11585|7
1654214880000|2022-06-03 00:08:00|11588.3|11585.5|11588.3|11585.5|11589.1|11585.7|11587.3|11584.1|2
1654214890000|2022-06-03 00:08:10|||||||||2
1654214900000|2022-06-03 00:08:20|11587.3|11584.5|11588.5|11585.7|11588.8|11586|11586.3|11583.4|6
1654214910000|2022-06-03 00:08:30|11588.3|11585.5|11591.3|11588.5|11591.3|11588.5|11588.3|11585.5|11
1654214920000|2022-06-03 00:08:40|11591|11588.2|11590.3|11587.5|11591|11588.2|11590|11587.2|3
1654214930000|2022-06-03 00:08:50|11589.8|11587|11587.3|11584.5|11589.8|11587|11585.8|11583|10
1654214940000|2022-06-03 00:09:00|11587.5|11584.7|11587.8|11585|11588.3|11585.5|11587.5|11584.7|0
1654214950000|2022-06-03 00:09:10|11588.3|11585.5|11588|11585.2|11588.3|11585.5|11587.8|11585|2
1654214960000|2022-06-03 00:09:20|11587.8|11585|11592.8|11590|11593.8|11591|11587.8|11585|5
1654214970000|2022-06-03 00:09:30|11593|11590.2|11592.3|11589.5|11594.8|11592|11592.3|11589.4|7
1654214980000|2022-06-03 00:09:40|||||||||3
1654214990000|2022-06-03 00:09:50|11592.5|11589.7|11592.5|11589.7|11593.8|11591|11592.5|11589.7|2
1654215000000|2022-06-03 00:10:00|11592.8|11590|11592.5|11589.7|11592.8|11590|11592.5|11589.7|1
1654215010000|2022-06-03 00:10:10|11592.3|11589.5|11591.3|11588.5|11592.3|11589.5|11590.3|11587.4|6
1654215020000|2022-06-03 00:10:20|11590.3|11587.5|11589|11586.2|11590.3|11587.5|11588.8|11586|1
1654215030000|2022-06-03 00:10:30|11589.3|11586.5|11590|11587.2|11590.1|11587.2|11588.5|11585.4|5
1654215040000|2022-06-03 00:10:40|11591.3|11588.5|11591.3|11588.5|11591.3|11588.5|11590.3|11586.6|2
1654215050000|2022-06-03 00:10:50|11590.3|11587.5|11592.3|11589.5|11593.3|11590.5|11590.3|11587.4|14
1654215060000|2022-06-03 00:11:00|11592.5|11589.7|11593.4|11589.4|11595.6|11592.5|11592.5|11589.4|10
1654215070000|2022-06-03 00:11:10|11592.5|11589.7|11592.3|11589.5|11593.4|11589.7|11591.5|11588.7|4
1654215080000|2022-06-03 00:11:20|11592|11589.2|11592.3|11589.5|11592.3|11589.5|11591.8|11589|0
1654215090000|2022-06-03 00:11:30|11592.6|11588.6|11591.5|11588.7|11592.6|11588.7|11591.5|11588.6|1
1654215100000|2022-06-03 00:11:40|11591.3|11588.5|11591.5|11588.7|11591.5|11588.7|11591.3|11588.5|4
1654215130000|2022-06-03 00:12:10|11591.3|11588.5|11593.3|11590.5|11596.5|11593.7|11591.3|11588.4|20
1654215140000|2022-06-03 00:12:20|11593.1|11589.1|11593.7|11590.9|11593.7|11590.9|11591.5|11588.7|5
1654215150000|2022-06-03 00:12:30|11594|11591.2|11594.2|11591.4|11594.2|11591.4|11594|11591.2|2
1654215160000|2022-06-03 00:12:40|||||||||2
1654215170000|2022-06-03 00:12:50|11594|11591.2|11594.2|11591.4|11594.2|11591.4|11594|11591.2|0
1654215180000|2022-06-03 00:13:00|11594|11591.2|11592.5|11589.7|11594|11591.2|11592.5|11589.7|6
1654215190000|2022-06-03 00:13:10|11592.3|11589.5|11590.2|11587.4|11592.3|11589.5|11590|11587.2|4
1654215200000|2022-06-03 00:13:20|11591|11588.2|11591.2|11588.4|11592.2|11589.4|11591|11588.2|2
1654215210000|2022-06-03 00:13:30|11590.8|11588|11591.2|11588.4|11591.3|11588.4|11590.2|11587.3|2
1654215220000|2022-06-03 00:13:40|11590.7|11587.9|11590.2|11587.4|11591.3|11587.9|11590.2|11587.1|0
1654215230000|2022-06-03 00:13:50|11591.7|11588.9|11591.2|11588.4|11591.7|11588.9|11591.2|11588.4|9
1654215240000|2022-06-03 00:14:00|11592|11589.2|11591.2|11588.4|11592|11589.2|11591.2|11588.4|3
1654215260000|2022-06-03 00:14:20|11590.8|11588|11591.2|11588.4|11591.3|11588.4|11590.2|11587.3|0
1654215270000|2022-06-03 00:14:30|11590.8|11588|11587.2|11584.4|11590.8|11588|11587.2|11584.4|10
1654215280000|2022-06-03 00:14:40|11583.8|11581|11583.2|11580.4|11585.2|11582.4|11583.2|11580.3|19
1654215290000|2022-06-03 00:14:50|11580.8|11578|11580.8|11578|11581.9|11578.5|11578.5|11575.7|56
1654215300000|2022-06-03 00:15:00|11581.9|11577.9|11582.8|11580|11582.8|11580|11581.3|11577.9|2
1654215310000|2022-06-03 00:15:10|||||||||2
1654215320000|2022-06-03 00:15:20|11582.9|11578.9|11580.8|11578|11582.9|11579.2|11580.8|11577.6|3
1654215330000|2022-06-03 00:15:30|11580.7|11577.9|11578.5|11575.7|11580.8|11577.9|11577.7|11574.8|5
1654215340000|2022-06-03 00:15:40|11579|11576.2|11579.5|11576.7|11579.5|11576.7|11578.5|11575.7|6
1654215350000|2022-06-03 00:15:50|11579|11576.2|11579.5|11576.7|11579.5|11576.7|11577.5|11574.7|30
1654215360000|2022-06-03 00:16:00|11580.3|11576.3|11578.6|11574.6|11581.6|11577.9|11577.5|11574.6|8
1654215370000|2022-06-03 00:16:10|11577.7|11574.9|11577.5|11574.7|11578.6|11574.9|11576.7|11573.9|7
1654215380000|2022-06-03 00:16:20|11578.3|11574.3|11577.5|11574.7|11578.3|11574.7|11576.5|11573.7|3
1654215390000|2022-06-03 00:16:30|11577|11574.2|11576.7|11573.9|11577.8|11574.9|11576.7|11573.6|5
1654215400000|2022-06-03 00:16:40|11576.5|11573.7|11576.5|11573.7|11576.5|11573.7|11576.5|11573.7|0
1654215420000|2022-06-03 00:17:00|11576.7|11573.9|11578.5|11575.7|11578.7|11575.9|11576.7|11573.6|11
1654215430000|2022-06-03 00:17:10|11579.5|11576.7|11580.2|11577.4|11580.2|11577.4|11579.5|11576.7|2
1654215440000|2022-06-03 00:17:20|11580|11577.2|11580.2|11577.4|11580.2|11577.4|11580|11577.2|1
1654215450000|2022-06-03 00:17:30|11580.7|11577.9|11581.5|11578.7|11581.5|11578.7|11580.7|11577.9|1
1654215460000|2022-06-03 00:17:40|||||||||1
1654215470000|2022-06-03 00:17:50|11581|11578.2|11580.5|11577.7|11581|11578.2|11580.5|11577.7|1
1654215480000|2022-06-03 00:18:00|11581|11578.2|11582.5|11579.7|11584.5|11581.7|11581|11578.2|12
1654215490000|2022-06-03 00:18:10|11582.8|11578.8|11581.1|11577.1|11582.8|11578.9|11580.2|11577.1|3
1654215500000|2022-06-03 00:18:20|11580.2|11577.4|11579.5|11576.7|11580.2|11577.4|11578.5|11575.3|0
1654215510000|2022-06-03 00:18:30|11579|11576.2|11576.5|11573.7|11579.5|11576.7|11576.5|11573.7|10
1654215520000|2022-06-03 00:18:40|11575.7|11572.9|11577.5|11574.7|11577.5|11574.7|11575.2|11572.4|6
1654215530000|2022-06-03 00:18:50|11576.7|11573.9|11574.5|11571.7|11576.7|11573.9|11573.5|11570.7|15
1654215540000|2022-06-03 00:19:00|11573.7|11570.9|11574.5|11571.7|11574.6|11571.7|11573.5|11570.6|1
1654215550000|2022-06-03 00:19:10|11574.8|11570.8|11574.2|11571.4|11574.8|11571.4|11573.5|11570.6|2
1654215560000|2022-06-03 00:19:20|11574.5|11571.7|11572.5|11569.7|11574.6|11571.7|11571.5|11568.7|19
1654215570000|2022-06-03 00:19:30|11572.2|11569.4|11572.7|11569.9|11573.8|11570.7|11572.2|11569.4|6
1654215580000|2022-06-03 00:19:40|11572.5|11569.7|11573.5|11570.7|11573.5|11570.7|11572.5|11569.7|0
1654215590000|2022-06-03 00:19:50|11573|11570.2|11572|11569.2|11573|11570.2|11571.5|11568.7|6
1654215600000|2022-06-03 00:20:00|11571.5|11568.7|11571.5|11568.7|11572.6|11568.9|11571|11568.2|9
1654215610000|2022-06-03 00:20:10|11571.7|11568.9|11574.5|11571.7|11574.7|11571.9|11571.7|11568.9|10
1654215620000|2022-06-03 00:20:20|11575.5|11572.7|11575.5|11572.7|11575.5|11572.7|11574.5|11571.3|2
1654215630000|2022-06-03 00:20:30|11575.7|11572.9|11575.5|11572.7|11575.7|11572.9|11574.5|11571.7|2
1654215640000|2022-06-03 00:20:40|11574.7|11571.9|11570.5|11567.7|11574.7|11571.9|11570.5|11567.7|13
1654215650000|2022-06-03 00:20:50|11571.5|11568.7|11570.5|11567.7|11571.5|11568.7|11570.5|11567.7|3
1654215660000|2022-06-03 00:21:00|11570|11567.2|11570.5|11567.7|11570.5|11567.7|11570|11567.2|6
1654215670000|2022-06-03 00:21:10|11570|11567.2|11570.5|11567.7|11571|11568.2|11569.5|11566.7|8
1654215680000|2022-06-03 00:21:20|11570.2|11567.4|11570.5|11567.7|11571.6|11568.7|11570|11567.2|10
1654215690000|2022-06-03 00:21:30|11570.7|11567.9|11572|11569.2|11572|11569.2|11570.7|11567.6|3
1654215700000|2022-06-03 00:21:40|11572.9|11570.1|11573.5|11570.7|11573.5|11570.7|11572.9|11570.1|6
1654215710000|2022-06-03 00:21:50|11573.7|11570.9|11572.5|11569.7|11573.8|11570.9|11572.5|11569.7|5
1654215720000|2022-06-03 00:22:00|11572.4|11569.6|11574.2|11571.4|11574.2|11571.4|11572.4|11569.6|1
1654215730000|2022-06-03 00:22:10|11574.4|11571.6|11574.4|11571.6|11575.8|11572.6|11573.2|11570.4|6
1654215740000|2022-06-03 00:22:20|11575.5|11571.5|11575.8|11571.8|11575.8|11572.6|11575.4|11571.5|0
1654215750000|2022-06-03 00:22:30|11575.5|11571.5|11579.5|11575.5|11579.5|11575.6|11575.2|11571.5|20
1654215760000|2022-06-03 00:22:40|11578.4|11575.6|11577.4|11574.6|11578.4|11575.6|11577.4|11574.6|0
1654215770000|2022-06-03 00:22:50|11577.3|11573.3|11574.4|11571.6|11577.8|11574.6|11574.4|11571.3|15
1654215780000|2022-06-03 00:23:00|11574.8|11570.8|11572.3|11568.3|11574.8|11571.6|11571.4|11568.3|13
1654215790000|2022-06-03 00:23:10|11571.7|11568.9|11571.7|11568.9|11571.7|11568.9|11571.4|11568.6|0
1654215800000|2022-06-03 00:23:20|11571.4|11568.6|11571.4|11568.6|11571.5|11568.6|11569.9|11567.1|11
1654215810000|2022-06-03 00:23:30|11571|11568.2|11568.7|11565.9|11571|11568.2|11567.2|11564.4|44
1654215820000|2022-06-03 00:23:40|11570.2|11567.4|11569.4|11566.6|11570.7|11567.9|11569.4|11566.6|12
1654215830000|2022-06-03 00:23:50|11570.3|11566.3|11569.7|11566.9|11570.8|11567.6|11569.7|11566.3|1
1654215840000|2022-06-03 00:24:00|11570.5|11566.5|11569.3|11565.3|11571.7|11568.9|11568.9|11565.3|8
1654215850000|2022-06-03 00:24:10|11569.8|11565.8|11569.9|11567.1|11570.4|11567.6|11569.4|11565.8|3
1654215860000|2022-06-03 00:24:20|11570.4|11567.6|11570.4|11567.6|11570.4|11567.6|11570.4|11567.6|2
1654215880000|2022-06-03 00:24:40|11570.7|11567.9|11570.4|11567.6|11570.9|11568.1|11570.4|11567.6|3
1654215890000|2022-06-03 00:24:50|11569.5|11566.7|11568.7|11565.9|11569.5|11566.7|11568.7|11565.1|4
1654215900000|2022-06-03 00:25:00|11569.2|11566.4|11568.7|11565.9|11569.8|11566.6|11568.7|11565.1|1
1654215910000|2022-06-03 00:25:10|11568.4|11565.6|11568.7|11565.9|11569.8|11565.9|11566.7|11563.9|9
1654215920000|2022-06-03 00:25:20|11568.2|11565.4|11568.4|11565.6|11568.8|11565.6|11566.4|11563.6|11
1654215930000|2022-06-03 00:25:30|11568.2|11565.4|11568.4|11565.6|11568.4|11565.6|11567.9|11565.1|3
1654215940000|2022-06-03 00:25:40|11568.2|11565.4|11568.4|11565.6|11568.4|11565.6|11567.9|11565.1|3
1654215960000|2022-06-03 00:26:00|11568.2|11565.4|11568.7|11565.9|11569.8|11566.6|11568.2|11565.4|2
1654215970000|2022-06-03 00:26:10|11568.9|11566.1|11569.4|11566.6|11569.8|11566.6|11568.7|11565.5|3
1654215980000|2022-06-03 00:26:20|||||||||1
1654215990000|2022-06-03 00:26:30|11568.9|11566.1|11572.5|11568.5|11573.4|11570.6|11568.9|11566.1|10
1654216000000|2022-06-03 00:26:40|11571.7|11568.9|11571.4|11568.6|11572.5|11569.6|11571.4|11568.5|2
1654216010000|2022-06-03 00:26:50|11571.7|11568.9|11569.4|11566.6|11571.8|11568.9|11569.4|11566.5|3
1654216020000|2022-06-03 00:27:00|11571.4|11568.6|11571.8|11567.8|11571.8|11568.6|11571.4|11567.8|2
1654216040000|2022-06-03 00:27:20|11570.9|11568.1|11568.7|11565.9|11570.9|11568.1|11568.7|11565.9|12
1654216050000|2022-06-03 00:27:30|11568.9|11566.1|11568.7|11565.9|11569.8|11566.6|11568.7|11565.8|3
1654216060000|2022-06-03 00:27:40|11568.9|11566.1|11569.4|11566.6|11569.4|11566.6|11568.7|11565.9|2
1654216070000|2022-06-03 00:27:50|11570.4|11567.6|11571.4|11568.6|11571.8|11568.6|11570.4|11567.5|5
1654216080000|2022-06-03 00:28:00|11571.9|11569.1|11572.4|11569.6|11572.4|11569.6|11571.9|11569.1|5
1654216090000|2022-06-03 00:28:10|11572.9|11570.1|11573.4|11570.6|11573.4|11570.6|11572.9|11570.1|0
1654216100000|2022-06-03 00:28:20|11572.7|11569.9|11565.7|11562.9|11572.7|11569.9|11565.7|11562.9|12
1654216110000|2022-06-03 00:28:30|11565.9|11563.1|11565.7|11562.9|11565.9|11563.1|11565.7|11562.9|2
1654216120000|2022-06-03 00:28:40|11565.9|11563.1|11566.4|11563.6|11566.4|11563.6|11565.9|11563.1|7
1654216130000|2022-06-03 00:28:50|11566.2|11563.4|11565.9|11563.1|11566.4|11563.6|11565.7|11562.9|9
1654216140000|2022-06-03 00:29:00|11565.7|11562.9|11566.4|11563.6|11566.4|11563.6|11565.7|11562.9|0
1654216150000|2022-06-03 00:29:10|11566.2|11563.4|11565.7|11562.9|11566.2|11563.4|11564.9|11562|4
1654216170000|2022-06-03 00:29:30|11565.9|11563.1|11565.9|11563.1|11565.9|11563.1|11565.9|11563.1|0
1654216180000|2022-06-03 00:29:40|11565.7|11562.9|11565.7|11562.9|11565.9|11563.1|11565.2|11562.4|4
1654216190000|2022-06-03 00:29:50|11565.9|11563.1|11565.9|11563.1|11566.6|11563.8|11565.7|11562.9|6
1654216200000|2022-06-03 00:30:00|11566.2|11563.4|11567.1|11564.3|11567.1|11564.3|11565.7|11562.9|9
1654216210000|2022-06-03 00:30:10|11567.6|11564.8|11567.4|11564.6|11568.4|11565.6|11567.4|11564.6|5
1654216220000|2022-06-03 00:30:20|11567.2|11564.4|11568.7|11565.9|11569.4|11566.6|11567.2|11564.4|6
1654216230000|2022-06-03 00:30:30|11569.1|11566.3|11570.9|11568.1|11570.9|11568.1|11569.1|11566.3|10
1654216240000|2022-06-03 00:30:40|11570.7|11567.9|11571.7|11568.9|11571.9|11569.1|11570.7|11567.8|5
1654216250000|2022-06-03 00:30:50|11571.9|11569.1|11572.4|11569.6|11572.4|11569.6|11571.7|11568.9|4
1654216260000|2022-06-03 00:31:00|11572.9|11570.1|11574.1|11571.3|11574.1|11571.3|11572.9|11570.1|6
1654216270000|2022-06-03 00:31:10|11573.7|11570.9|11573|11569|11574.5|11570.9|11572.1|11569|8
1654216280000|2022-06-03 00:31:20|11572.7|11569.9|11573.2|11570.4|11573.5|11570.6|11572.1|11569.3|4
1654216290000|2022-06-03 00:31:30|11572.9|11570.1|11572.4|11569.6|11572.9|11570.1|11571.7|11568.9|7
1654216300000|2022-06-03 00:31:40|11573.5|11569.5|11572.4|11569.6|11573.7|11570.6|11572.4|11569.5|3
1654216310000|2022-06-03 00:31:50|11572.6|11569.8|11572.4|11569.6|11572.6|11569.8|11572.4|11569.6|1
1654216320000|2022-06-03 00:32:00|11572.9|11570.1|11573.4|11570.6|11573.4|11570.6|11572.9|11570.1|4
1654216340000|2022-06-03 00:32:20|11575.4|11572.6|11575.4|11572.6|11575.4|11572.6|11575.4|11572.6|4
1654216350000|2022-06-03 00:32:30|11576.4|11573.6|11576.9|11574.1|11576.9|11574.1|11576.4|11573.6|2
1654216360000|2022-06-03 00:32:40|11576.6|11573.8|11573.1|11570.3|11577.8|11573.8|11573.1|11569.8|29
1654216370000|2022-06-03 00:32:50|11573.4|11570.6|11574.4|11571.6|11574.4|11571.6|11573.4|11570.6|4
1654216380000|2022-06-03 00:33:00|11575.4|11572.6|11574.4|11571.6|11576.1|11573.3|11574.4|11571.6|3
1654216390000|2022-06-03 00:33:10|11575.4|11572.6|11575.4|11572.6|11575.4|11572.6|11575.4|11572.6|1
1654216400000|2022-06-03 00:33:20|11574.9|11572.1|11573.9|11571.1|11575.7|11572.6|11573.9|11571.1|5
1654216420000|2022-06-03 00:33:40|11574.1|11571.3|11572.4|11569.6|11574.4|11571.6|11572.4|11569.2|3
1654216430000|2022-06-03 00:33:50|11572.6|11569.8|11573.4|11570.6|11573.4|11570.6|11572.6|11569.8|1
1654216450000|2022-06-03 00:34:10|11573.6|11570.8|11575.4|11572.6|11575.4|11572.6|11573.6|11570.8|4
1654216460000|2022-06-03 00:34:20|11576.4|11573.6|11576.4|11573.6|11576.4|11573.6|11575.7|11571.7|3
1654216470000|2022-06-03 00:34:30|11576.1|11573.3|11576.5|11572.5|11577.2|11573.6|11575.6|11572.5|7
1654216480000|2022-06-03 00:34:40|11576.4|11573.6|11576.4|11573.6|11576.4|11573.6|11576.4|11573.6|0
1654216490000|2022-06-03 00:34:50|||||||||1
1654216500000|2022-06-03 00:35:00|11576.6|11573.8|11576.4|11573.6|11576.9|11574.1|11575.9|11573.1|3
1654216510000|2022-06-03 00:35:10|11576.9|11574.1|11576.9|11574.1|11576.9|11574.1|11576.9|11574.1|0
1654216520000|2022-06-03 00:35:20|11576.6|11573.8|11574.5|11570.5|11576.6|11573.8|11573.6|11570.5|2
1654216530000|2022-06-03 00:35:30|11574.7|11570.7|11574.4|11571.6|11575.4|11572.6|11573.6|11570.5|2
1654216540000|2022-06-03 00:35:40|11573.9|11571.1|11571.6|11568.8|11573.9|11571.1|11571.6|11568|3
1654216560000|2022-06-03 00:36:00|11572.5|11568.5|11574.4|11571.6|11574.4|11571.6|11572.1|11568.5|8
1654216570000|2022-06-03 00:36:10|11575.2|11571.2|11574.4|11571.6|11575.4|11572.6|11574.4|11571.2|2
1654216580000|2022-06-03 00:36:20|11574.6|11571.8|11574.4|11571.6|11574.6|11571.8|11574.4|11571.6|1
1654216600000|2022-06-03 00:36:40|11574.1|11571.3|11570.4|11567.6|11574.1|11571.3|11569.9|11567.1|12
1654216610000|2022-06-03 00:36:50|11570.1|11567.3|11569.4|11566.6|11570.4|11567.6|11569.4|11566.6|3
1654216620000|2022-06-03 00:37:00|11569.6|11566.8|11570.4|11567.6|11570.4|11567.6|11569.6|11566.8|3
1654216630000|2022-06-03 00:37:10|11569.9|11567.1|11569.4|11566.6|11569.9|11567.1|11569.4|11566.6|4
1654216640000|2022-06-03 00:37:20|11570.2|11566.2|11568.4|11565.6|11570.7|11567.6|11568.4|11565.6|1
1654216650000|2022-06-03 00:37:30|11568.6|11565.8|11568.4|11565.6|11569.4|11566.6|11568.4|11565.6|2
1654216660000|2022-06-03 00:37:40|11568.1|11565.3|11568.4|11565.6|11568.4|11565.6|11568.1|11565.3|3
1654216670000|2022-06-03 00:37:50|11568.1|11565.3|11567.9|11565.1|11568.1|11565.3|11567.9|11565.1|2
1654216680000|2022-06-03 00:38:00|11568.1|11565.3|11568.4|11565.6|11568.9|11566.1|11568.1|11565.3|7
1654216690000|2022-06-03 00:38:10|11568.1|11565.3|11568.3|11565.5|11568.3|11565.5|11567.8|11565|1
1654216710000|2022-06-03 00:38:30|11568.1|11565.3|11566.3|11563.5|11568.1|11565.3|11566.3|11562.4|11
1654216720000|2022-06-03 00:38:40|11566.6|11563.8|11566.3|11563.5|11566.6|11563.8|11566.3|11563.5|1
1654216730000|2022-06-03 00:38:50|11566.7|11562.7|11567.3|11564.5|11567.8|11565|11565.6|11562.4|19
1654216740000|2022-06-03 00:39:00|11567.1|11564.3|11566.3|11563.5|11567.1|11564.3|11566.3|11563.5|0
1654216750000|2022-06-03 00:39:10|11567.2|11563.2|11567.3|11564.5|11567.8|11565|11567.2|11563.2|0
1654216760000|2022-06-03 00:39:20|11567.6|11564.8|11567.8|11565|11567.8|11565|11567.6|11564.8|0
1654216770000|2022-06-03 00:39:30|11567.6|11564.8|11568.3|11565.5|11568.3|11565.5|11567.3|11564.2|1
1654216780000|2022-06-03 00:39:40|11567.9|11565.1|11567.6|11564.8|11568.7|11565.3|11567.6|11564.7|3
1654216790000|2022-06-03 00:39:50|11568.1|11565.3|11567.6|11564.8|11568.7|11565.5|11567.6|11564.7|2
1654216800000|2022-06-03 00:40:00|11568.3|11565.5|11568.6|11565.8|11568.9|11566.1|11568.3|11565.5|3
1654216810000|2022-06-03 00:40:10|11568.8|11566|11568.6|11565.8|11568.8|11566|11568.6|11565.8|4
1654216820000|2022-06-03 00:40:20|11568.8|11566|11568.6|11565.8|11569.4|11566.5|11568.6|11565.4|1
1654216840000|2022-06-03 00:40:40|11568.8|11566|11569.3|11566.5|11569.3|11566.5|11568.8|11566|1
1654216850000|2022-06-03 00:40:50|11568.8|11566|11568.8|11566|11569.3|11566.5|11567.3|11564.5|12
1654216860000|2022-06-03 00:41:00|11569.3|11566.5|11569.3|11566.5|11570.3|11567.5|11569.3|11566.2|6
1654216880000|2022-06-03 00:41:20|11569.8|11567|11571.3|11568.5|11571.3|11568.5|11569.8|11567|2
1654216890000|2022-06-03 00:41:30|11572.3|11569.5|11572.3|11569.5|11572.3|11569.5|11571.3|11568.5|1
1654216900000|2022-06-03 00:41:40|11572.1|11569.3|11572.3|11569.5|11572.3|11569.5|11572.1|11569.3|1
1654216910000|2022-06-03 00:41:50|11571.8|11569|11572.3|11569.5|11572.6|11569.8|11571.8|11569|1
1654216920000|2022-06-03 00:42:00|11571.3|11568.5|11571.3|11568.5|11571.3|11568.5|11571.3|11568.5|2
1654216930000|2022-06-03 00:42:10|11571.8|11569|11571.8|11569|11571.8|11569|11571.8|11569|1
1654216940000|2022-06-03 00:42:20|11571.6|11568.8|11568.6|11565.8|11571.6|11568.8|11568.6|11565.8|9
1654216950000|2022-06-03 00:42:30|11568.3|11565.5|11569.3|11566.5|11569.3|11566.5|11568.1|11565.3|2
1654216960000|2022-06-03 00:42:40|||||||||1
1654216970000|2022-06-03 00:42:50|||||||||1
1654216980000|2022-06-03 00:43:00|11569.6|11566.8|11569.3|11566.5|11570.2|11566.8|11569.1|11566.2|2
1654216990000|2022-06-03 00:43:10|11570.2|11566.2|11571.3|11568.5|11571.3|11568.5|11569.6|11566.2|2
1654217000000|2022-06-03 00:43:20|11571.6|11568.8|11571.3|11568.5|11571.6|11568.8|11571.3|11568.5|5
1654217010000|2022-06-03 00:43:30|11570.8|11568|11571.3|11568.5|11571.3|11568.5|11570.8|11568|0
1654217020000|2022-06-03 00:43:40|11570.8|11568|11569.3|11566.5|11570.8|11568|11568.3|11565.2|5
1654217040000|2022-06-03 00:44:00|||||||||1
1654217060000|2022-06-03 00:44:20|11568.8|11566|11564.6|11561.8|11568.8|11566|11564.1|11561.3|24
1654217070000|2022-06-03 00:44:30|11564.1|11561.3|11564.6|11561.8|11564.6|11561.8|11564.1|11561.3|1
1654217080000|2022-06-03 00:44:40|11564.1|11561.3|11564.6|11561.8|11564.6|11561.8|11563.6|11560.8|21
1654217090000|2022-06-03 00:44:50|11564.8|11562|11564.9|11560.9|11564.9|11562|11563.8|11560.7|12
1654217100000|2022-06-03 00:45:00|11564.1|11561.3|11562.3|11559.5|11564.1|11561.3|11561.3|11558.5|28
1654217110000|2022-06-03 00:45:10|11562.6|11559.8|11561.3|11558.5|11564.7|11560.8|11560.8|11558|7
1654217120000|2022-06-03 00:45:20|11561.6|11558.8|11558.6|11555.8|11561.6|11558.8|11558.6|11555.8|13
1654217130000|2022-06-03 00:45:30|11559.6|11556.8|11558.6|11555.8|11559.6|11556.8|11558.6|11555.8|6
1654217140000|2022-06-03 00:45:40|11558.1|11555.3|11558.1|11555.3|11559.3|11556.5|11558.1|11555.3|5
1654217150000|2022-06-03 00:45:50|11558.6|11555.8|11556.3|11553.5|11558.6|11555.8|11556.3|11553.5|9
1654217160000|2022-06-03 00:46:00|11556.6|11553.8|11556.1|11553.3|11556.6|11553.8|11555.6|11552.8|9
1654217170000|2022-06-03 00:46:10|11556.3|11553.5|11556.6|11553.8|11557.6|11554.8|11555.6|11552.8|6
1654217180000|2022-06-03 00:46:20|11555.6|11552.8|11556.3|11553.5|11556.9|11553.8|11555.6|11552.7|5
1654217190000|2022-06-03 00:46:30|11556.6|11553.8|11555.6|11552.8|11556.6|11553.8|11555.3|11552.5|5
1654217200000|2022-06-03 00:46:40|11556.6|11553.8|11555.6|11552.8|11556.6|11553.8|11553.1|11550.3|17
1654217210000|2022-06-03 00:46:50|11554.8|11552|11554.6|11551.8|11554.8|11552|11553.6|11550.7|4
1654217220000|2022-06-03 00:47:00|11554.3|11551.5|11553.6|11550.8|11554.3|11551.5|11553.1|11550.3|5
1654217230000|2022-06-03 00:47:10|11553.8|11551|11554.1|11551.3|11554.1|11551.3|11553.6|11550.8|0
1654217240000|2022-06-03 00:47:20|11554.3|11551.5|11555.6|11552.8|11555.6|11552.8|11554.3|11551.5|4
1654217260000|2022-06-03 00:47:40|11555.1|11552.3|11555.6|11552.8|11555.6|11552.8|11555.1|11552.3|1
1654217270000|2022-06-03 00:47:50|11555.8|11553|11556|11553.2|11556|11553.2|11555.5|11552.7|1
1654217280000|2022-06-03 00:48:00|11555.8|11553|11557.5|11554.7|11557.5|11554.7|11555.5|11552.7|4
1654217290000|2022-06-03 00:48:10|11557.4|11553.4|11556.5|11553.7|11557.5|11554.7|11556.5|11553.4|6
1654217300000|2022-06-03 00:48:20|11555.5|11552.7|11556.5|11553.7|11556.6|11553.7|11555.5|11552.6|1
1654217310000|2022-06-03 00:48:30|11555.5|11552.7|11555.5|11552.7|11556.9|11553.7|11555.5|11552.4|1
1654217320000|2022-06-03 00:48:40|11556|11553.2|11556.5|11553.7|11556.5|11553.7|11556|11553.2|0
1654217330000|2022-06-03 00:48:50|11556.3|11553.5|11555.8|11553|11556.3|11553.5|11555.5|11552.7|6
1654217340000|2022-06-03 00:49:00|11556|11553.2|11555.5|11552.7|11556.6|11553.5|11555.3|11552.4|4
1654217360000|2022-06-03 00:49:20|11555.3|11552.5|11555.5|11552.7|11555.6|11552.7|11554.5|11551.4|8
1654217370000|2022-06-03 00:49:30|11555.9|11551.9|11556|11553.2|11556|11553.2|11555.8|11551.9|0
1654217380000|2022-06-03 00:49:40|11556.3|11553.5|11556.5|11553.7|11556.5|11553.7|11556.3|11553.5|1
1654217390000|2022-06-03 00:49:50|11556.3|11553.5|11556|11553.2|11556.3|11553.5|11555.8|11553|0
1654217400000|2022-06-03 00:50:00|11556.3|11553.5|11556.5|11553.7|11557|11554.2|11556|11553.2|3
1654217410000|2022-06-03 00:50:10|11556|11553.2|11552.5|11549.7|11556|11553.2|11552.5|11549.7|9
1654217420000|2022-06-03 00:50:20|11552.3|11549.5|11552.5|11549.7|11552.5|11549.7|11551.5|11548.7|2
1654217430000|2022-06-03 00:50:30|11552|11549.2|11552|11549.2|11552|11549.2|11552|11549.2|2
1654217440000|2022-06-03 00:50:40|11551.5|11548.7|11552.5|11549.7|11552.5|11549.7|11551.5|11548.7|2
1654217450000|2022-06-03 00:50:50|11552.3|11549.5|11552.5|11549.7|11552.5|11549.7|11552|11549.2|2
1654217460000|2022-06-03 00:51:00|11552.8|11550|11552|11549.2|11553.5|11550.7|11552|11549.2|4
1654217470000|2022-06-03 00:51:10|11552.5|11549.7|11550.8|11548|11552.5|11549.7|11550.8|11548|5
1654217480000|2022-06-03 00:51:20|11551|11548.2|11551.5|11548.7|11552.5|11549.7|11550.8|11548|6
1654217490000|2022-06-03 00:51:30|11552|11549.2|11551.5|11548.7|11552|11549.2|11551.5|11548.7|3
1654217500000|2022-06-03 00:51:40|11551.8|11549|11552.5|11549.7|11552.6|11549.7|11551.5|11548.6|5
1654217510000|2022-06-03 00:51:50|11553.5|11550.7|11553.5|11550.7|11553.5|11550.7|11553.5|11550.7|3
1654217530000|2022-06-03 00:52:10|11554.4|11550.4|11554|11551.2|11554.6|11551.7|11553.5|11550.4|5
1654217540000|2022-06-03 00:52:20|11553.5|11550.7|11554.5|11551.7|11554.5|11551.7|11553.5|11550.7|0
1654217550000|2022-06-03 00:52:30|11554.8|11552|11553.5|11550.7|11554.8|11552|11552.8|11549.9|8
1654217560000|2022-06-03 00:52:40|11553.9|11549.9|11552.5|11549.7|11553.9|11550.7|11552.5|11549.7|7
1654217570000|2022-06-03 00:52:50|11551.5|11548.7|11551|11548.2|11552.5|11549.7|11550.8|11548|17
1654217580000|2022-06-03 00:53:00|11550.5|11547.7|11553.5|11550.7|11553.5|11550.7|11550.5|11547.7|11
1654217590000|2022-06-03 00:53:10|11553|11550.2|11554.5|11551.7|11554.5|11551.7|11553|11550.2|4
1654217600000|2022-06-03 00:53:20|11555.9|11551.9|11554.5|11551.7|11555.9|11552.7|11554.5|11551.7|7
1654217610000|2022-06-03 00:53:30|11554|11551.2|11552.5|11549.7|11555.3|11552.5|11552.5|11549.7|13
1654217620000|2022-06-03 00:53:40|11552.3|11549.5|11552|11549.2|11552.3|11549.5|11552|11549.2|1
1654217630000|2022-06-03 00:53:50|11552.3|11549.5|11554|11551.2|11557.6|11554.7|11552.3|11549.5|40
1654217640000|2022-06-03 00:54:00|11554.5|11551.7|11554.5|11551.7|11554.5|11551.7|11554.5|11551.7|1
1654217650000|2022-06-03 00:54:10|11555|11552.2|11557.5|11554.7|11557.5|11554.7|11555|11552.2|2
1654217660000|2022-06-03 00:54:20|11557.9|11553.9|11554.5|11551.7|11557.9|11553.9|11554.5|11551.7|5
1654217670000|2022-06-03 00:54:30|11555|11552.2|11556.5|11553.7|11556.7|11553.9|11555|11552.2|3
1654217680000|2022-06-03 00:54:40|11556.3|11553.5|11557.5|11554.7|11557.5|11554.7|11556.2|11553.4|1
1654217690000|2022-06-03 00:54:50|11557|11554.2|11558.5|11555.7|11558.5|11555.7|11557|11554.2|5
1654217700000|2022-06-03 00:55:00|11558.7|11555.9|11558.2|11555.4|11559|11556.2|11557.5|11554.7|9
1654217710000|2022-06-03 00:55:10|||||||||1
1654217720000|2022-06-03 00:55:20|11558|11555.2|11559|11556.2|11559|11556.2|11558|11555.2|4
1654217730000|2022-06-03 00:55:30|11556.8|11554|11558.6|11554.6|11558.6|11555|11555.8|11553|9
1654217740000|2022-06-03 00:55:40|11557.5|11554.7|11554.5|11551.7|11557.5|11554.7|11554|11551.2|11
1654217750000|2022-06-03 00:55:50|11553.8|11551|11556.6|11552.6|11556.6|11553.7|11553.8|11551|28
1654217760000|2022-06-03 00:56:00|11556.2|11553.4|11557.5|11554.7|11557.5|11554.7|11555.8|11552.6|2
1654217770000|2022-06-03 00:56:10|11557.7|11554.9|11560.5|11557.7|11560.5|11557.7|11556.5|11553.7|21
1654217780000|2022-06-03 00:56:20|11559.7|11556.9|11560.5|11557.7|11560.5|11557.7|11559.7|11556.9|5
1654217790000|2022-06-03 00:56:30|11560.7|11557.9|11559.5|11556.7|11561|11558.2|11559.2|11556.3|8
1654217800000|2022-06-03 00:56:40|11559.3|11556.5|11560.8|11558|11561|11558.2|11559|11556.2|0
1654217810000|2022-06-03 00:56:50|11559.8|11557|11560.5|11557.7|11560.9|11557.7|11559.8|11556.9|4
1654217820000|2022-06-03 00:57:00|11561.6|11557.6|11561|11558.2|11563.5|11560.7|11559.5|11556.7|25
1654217830000|2022-06-03 00:57:10|11562.4|11558.4|11562|11559.2|11562.4|11559.2|11561|11558.1|1
1654217840000|2022-06-03 00:57:20|11561.8|11559|11561.5|11558.7|11562.4|11559.2|11561|11558.1|3
1654217850000|2022-06-03 00:57:30|11562|11559.2|11562|11559.2|11562.3|11559.5|11561.5|11558.7|6
1654217860000|2022-06-03 00:57:40|11561.7|11558.9|11560|11557.2|11562.1|11558.9|11560|11557.2|1
1654217870000|2022-06-03 00:57:50|11559.8|11557|11560|11557.2|11560|11557.2|11559.8|11557|0
1654217880000|2022-06-03 00:58:00|11560.2|11557.4|11560|11557.2|11560.5|11557.7|11560|11557.2|1
1654217890000|2022-06-03 00:58:10|11560.2|11557.4|11561|11558.2|11561|11558.2|11560.2|11557.4|5
1654217900000|2022-06-03 00:58:20|11561.4|11557.4|11556|11553.2|11561.4|11558|11556|11552.8|13
1654217910000|2022-06-03 00:58:30|11556.8|11552.8|11556|11553.2|11556.8|11553.7|11555.8|11552.8|8
1654217930000|2022-06-03 00:58:50|11555.3|11552.5|11555.5|11552.7|11556|11553.2|11555.3|11552.5|3
1654217940000|2022-06-03 00:59:00|11555|11552.2|11555|11552.2|11555.2|11552.4|11554.3|11551.5|5
1654217950000|2022-06-03 00:59:10|11555.3|11552.5|11556|11553.2|11556|11553.2|11555|11552.2|3
1654217960000|2022-06-03 00:59:20|11556.7|11553.9|11558|11555.2|11558|11555.2|11556.7|11553.9|3
1654217970000|2022-06-03 00:59:30|11557.8|11555|11557|11554.2|11558|11555.2|11557|11554.2|1
1654217980000|2022-06-03 00:59:40|11556.8|11554|11556|11553.2|11556.8|11554|11556|11553.2|0
1654217990000|2022-06-03 00:59:50|11556.7|11553.9|11558|11555.2|11558.4|11555.2|11556.7|11553.9|2
1654218000000|2022-06-03 01:00:00|11557.7|11554.9|11557|11554.2|11558.1|11554.9|11557|11554.1|2
1654218010000|2022-06-03 01:00:10|11557.5|11554.7|11557.5|11554.7|11557.5|11554.7|11557.5|11554.7|0
1654218020000|2022-06-03 01:00:20|11557.7|11554.9|11555|11552.2|11557.8|11555|11554|11551.2|6
1654218030000|2022-06-03 01:00:30|11554.5|11551.7|11554.5|11551.7|11555.4|11552.2|11554.5|11551.4|4
1654218040000|2022-06-03 01:00:40|11555.3|11552.5|11557|11554.2|11557|11554.2|11555|11552.2|5
1654218050000|2022-06-03 01:00:50|11556.5|11553.7|11556|11553.2|11556.5|11553.7|11556|11553.2|1
1654218060000|2022-06-03 01:01:00|11556.8|11552.8|11557.5|11554.7|11557.5|11554.7|11556|11552.8|1
1654218070000|2022-06-03 01:01:10|11557|11554.2|11557|11554.2|11557.2|11554.4|11557|11554.2|1
1654218080000|2022-06-03 01:01:20|11557.5|11554.7|11557|11554.2|11557.5|11554.7|11557|11554.2|0
1654218090000|2022-06-03 01:01:30|11556.5|11553.7|11556|11553.2|11556.8|11554|11556|11553.2|3
1654218120000|2022-06-03 01:02:00|11556.2|11553.4|11556.5|11553.7|11556.5|11553.7|11556.2|11553.4|0
1654218130000|2022-06-03 01:02:10|11557|11554.2|11557|11554.2|11558|11555.2|11557|11553.8|1
1654218140000|2022-06-03 01:02:20|11557.5|11554.7|11556.5|11553.7|11558.5|11555.7|11556.5|11553.7|24
1654218150000|2022-06-03 01:02:30|11556.7|11553.9|11557.5|11554.7|11557.5|11554.7|11556.7|11553.9|2
1654218160000|2022-06-03 01:02:40|11557.2|11554.4|11557|11554.2|11557.2|11554.4|11557|11554.2|1
1654218170000|2022-06-03 01:02:50|11556.7|11553.9|11556.5|11553.7|11556.7|11553.9|11556.5|11553.7|0
1654218180000|2022-06-03 01:03:00|11556|11553.2|11557.5|11554.7|11557.5|11554.7|11555.7|11552.9|5
1654218190000|2022-06-03 01:03:10|11557|11554.2|11557|11554.2|11557|11554.2|11557|11554.2|2
1654218200000|2022-06-03 01:03:20|11556.5|11553.7|11556.5|11553.7|11558|11555.2|11556|11553.2|7
1654218210000|2022-06-03 01:03:30|11556.7|11553.9|11558|11555.2|11558|11555.2|11556|11553.2|3
1654218220000|2022-06-03 01:03:40|11558.9|11556.1|11560|11557.2|11560.5|11557.7|11558.9|11556.1|5
1654218230000|2022-06-03 01:03:50|11560.7|11557.9|11561|11558.2|11561.2|11558.4|11560|11557.2|16
1654218240000|2022-06-03 01:04:00|11560.5|11557.7|11561|11558.2|11561|11558.2|11560.5|11557.7|3
1654218250000|2022-06-03 01:04:10|||||||||2
1654218260000|2022-06-03 01:04:20|11561.2|11558.4|11560|11557.2|11561.2|11558.4|11559|11556.2|7
1654218270000|2022-06-03 01:04:30|11560.3|11556.3|11559|11556.2|11560.3|11557.2|11558.5|11555.7|2
1654218280000|2022-06-03 01:04:40|11560|11557.2|11561|11558.2|11561|11558.2|11560|11557.2|5
1654218290000|2022-06-03 01:04:50|11560.5|11557.7|11561|11558.2|11561|11558.2|11560.5|11557.7|4
1654218300000|2022-06-03 01:05:00|11560.5|11557.7|11560|11557.2|11561|11558.2|11560|11557.2|3
1654218310000|2022-06-03 01:05:10|11559|11556.2|11559|11556.2|11559|11556.2|11558.7|11555.9|1
1654218320000|2022-06-03 01:05:20|11558.7|11555.9|11558|11555.2|11559|11556.2|11557.2|11554.4|5
1654218330000|2022-06-03 01:05:30|11558.9|11556.1|11560|11557.2|11560|11557.2|11558.9|11556.1|1
1654218350000|2022-06-03 01:05:50|11560.4|11557.6|11560.5|11557.7|11560.8|11557.9|11559.7|11556.8|5
1654218360000|2022-06-03 01:06:00|11560.2|11557.4|11558.5|11555.7|11560.2|11557.4|11558.2|11555.4|4
1654218370000|2022-06-03 01:06:10|11558.7|11555.9|11559.7|11556.9|11560.2|11557.4|11558.7|11555.9|5
1654218380000|2022-06-03 01:06:20|11559.9|11557.1|11560.2|11557.4|11560.2|11557.4|11559.9|11557.1|0
1654218390000|2022-06-03 01:06:30|11559.9|11557.1|11560|11557.2|11560|11557.2|11559.7|11556.9|4
1654218400000|2022-06-03 01:06:40|11560.2|11557.4|11560.2|11557.4|11560.2|11557.4|11560.2|11557.4|0
1654218410000|2022-06-03 01:06:50|11560.3|11556.3|11560|11557.2|11560.3|11557.2|11559.2|11556.1|5
1654218420000|2022-06-03 01:07:00|11559.7|11556.9|11560.1|11556.1|11560.1|11557.2|11559.5|11556.1|5
1654218430000|2022-06-03 01:07:10|11559.8|11555.8|11560.7|11557.9|11560.7|11557.9|11558.7|11555.5|5
1654218440000|2022-06-03 01:07:20|11561.8|11557.8|11561.9|11559.1|11562.5|11559.7|11561.4|11557.8|8
1654218450000|2022-06-03 01:07:30|11562.2|11559.4|11563.9|11561.1|11566.2|11563.4|11561.4|11558.6|22
1654218460000|2022-06-03 01:07:40|11564.2|11561.4|11563.9|11561.1|11564.9|11562.1|11563.9|11561.1|5
1654218470000|2022-06-03 01:07:50|11564.2|11561.4|11565|11561|11565|11562.1|11564.2|11561|1
1654218480000|2022-06-03 01:08:00|11563.9|11561.1|11564.3|11560.3|11564.3|11561.1|11562.4|11559.6|14
1654218490000|2022-06-03 01:08:10|11563.9|11561.1|11563.9|11561.1|11563.9|11561.1|11563.9|11561.1|0
1654218500000|2022-06-03 01:08:20|11565|11561|11563.9|11561.1|11565|11561.4|11563.7|11560.9|4
1654218510000|2022-06-03 01:08:30|11564.8|11560.8|11563.9|11561.1|11564.8|11561.6|11563.9|11560.8|3
1654218520000|2022-06-03 01:08:40|11564.2|11561.4|11563.9|11561.1|11564.2|11561.4|11563.9|11561.1|2
1654218530000|2022-06-03 01:08:50|11563.2|11560.4|11563.4|11560.6|11563.4|11560.6|11563.2|11560.4|5
1654218540000|2022-06-03 01:09:00|11563.7|11560.9|11563.2|11560.4|11563.7|11560.9|11563.2|11560.4|2
1654218560000|2022-06-03 01:09:20|11563.4|11560.6|11563.2|11560.4|11563.4|11560.6|11563.2|11560.4|1
1654218570000|2022-06-03 01:09:30|11561|11558.2|11558.2|11555.4|11561|11558.2|11557.9|11555.1|22
1654218580000|2022-06-03 01:09:40|11558.4|11555.6|11558.9|11556.1|11559.9|11557.1|11558.4|11555.6|2
1654218590000|2022-06-03 01:09:50|11558.4|11555.6|11556.9|11554.1|11558.4|11555.6|11556.9|11554.1|8
1654218600000|2022-06-03 01:10:00|11557.2|11554.4|11556.9|11554.1|11558.3|11555.1|11556.9|11554.1|6
1654218610000|2022-06-03 01:10:10|11557.2|11554.4|11557.4|11554.6|11557.9|11555.1|11557.2|11554.4|1
1654218620000|2022-06-03 01:10:20|11556.9|11554.1|11555.9|11553.1|11556.9|11554.1|11555.9|11553.1|1
1654218630000|2022-06-03 01:10:30|11556.2|11553.4|11555.9|11553.1|11556.4|11553.6|11555.4|11552.6|4
1654218640000|2022-06-03 01:10:40|11555.2|11552.4|11553.9|11551.1|11555.2|11552.4|11553.9|11551.1|15
1654218650000|2022-06-03 01:10:50|11554.2|11551.4|11555.9|11553.1|11555.9|11553.1|11554.2|11551.4|5
1654218660000|2022-06-03 01:11:00|11555.4|11552.6|11555.4|11552.6|11555.4|11552.6|11554.9|11552.1|0
1654218670000|2022-06-03 01:11:10|11554.9|11552.1|11554.9|11552.1|11554.9|11552.1|11554.9|11552.1|2
1654218680000|2022-06-03 01:11:20|11555.2|11552.4|11554.9|11552.1|11555.4|11552.6|11554.9|11552.1|0
1654218690000|2022-06-03 01:11:30|11554.7|11551.9|11553.4|11550.6|11554.7|11551.9|11553.4|11550.6|0
1654218700000|2022-06-03 01:11:40|11553.9|11551.1|11553.9|11551.1|11553.9|11551.1|11553.9|11551.1|2
1654218710000|2022-06-03 01:11:50|11553.7|11550.9|11554.7|11551.9|11555|11551.9|11553.2|11550.4|19
1654218720000|2022-06-03 01:12:00|11554.9|11552.1|11552.9|11550.1|11554.9|11552.1|11552.9|11550|5
1654218730000|2022-06-03 01:12:10|11553.7|11550.9|11552.9|11550.1|11554.2|11551.4|11552.9|11550.1|5
1654218740000|2022-06-03 01:12:20|11553.2|11550.4|11553.9|11551.1|11554.9|11552.1|11553.2|11550.4|4
1654218750000|2022-06-03 01:12:30|11554.2|11551.4|11554.9|11552.1|11554.9|11552.1|11554.2|11551.4|1
1654218760000|2022-06-03 01:12:40|11555.4|11552.6|11554.9|11552.1|11555.4|11552.6|11554.9|11552.1|0
1654218770000|2022-06-03 01:12:50|11555.2|11552.4|11556.9|11554.1|11556.9|11554.1|11555.2|11552.4|5
1654218780000|2022-06-03 01:13:00|11557.2|11554.4|11556.9|11554.1|11558.2|11555.4|11556.9|11554.1|9
1654218790000|2022-06-03 01:13:10|11557.2|11554.4|11557.9|11555.1|11557.9|11555.1|11556.9|11554.1|0
1654218800000|2022-06-03 01:13:20|11558.7|11555.9|11558.9|11556.1|11559.2|11556.4|11558.7|11555.9|2
1654218810000|2022-06-03 01:13:30|11559.4|11556.6|11558.4|11555.6|11559.9|11557.1|11558.4|11555.6|2
1654218820000|2022-06-03 01:13:40|11558.7|11555.9|11558.9|11556.1|11558.9|11556.1|11558.4|11555.6|3
1654218830000|2022-06-03 01:13:50|11559.2|11556.4|11558.9|11556.1|11559.2|11556.4|11558.9|11556.1|1
1654218840000|2022-06-03 01:14:00|11558.4|11555.6|11555.9|11553.1|11558.4|11555.6|11555.9|11553.1|2
1654218850000|2022-06-03 01:14:10|11556.9|11554.1|11556.9|11554.1|11556.9|11554.1|11556.9|11554.1|1
1654218870000|2022-06-03 01:14:30|11557.9|11555.1|11557.9|11555.1|11557.9|11555.1|11556.9|11554.1|2
1654218880000|2022-06-03 01:14:40|11557.7|11554.9|11557.4|11554.6|11557.7|11554.9|11557.2|11554.4|1
1654218890000|2022-06-03 01:14:50|11557.2|11554.4|11556.9|11554.1|11557.2|11554.4|11556.9|11554.1|3
1654218900000|2022-06-03 01:15:00|11556.6|11553.8|11555.4|11552.6|11556.6|11553.8|11555.4|11552.6|1
1654218940000|2022-06-03 01:15:40|11555.6|11552.8|11555.9|11553.1|11555.9|11553.1|11555.6|11552.8|2
1654218950000|2022-06-03 01:15:50|11555.7|11552.9|11555.4|11552.6|11555.7|11552.9|11555.4|11552.6|0
1654218960000|2022-06-03 01:16:00|11555.2|11552.4|11554.4|11551.6|11555.2|11552.4|11554.4|11551.6|1
1654218970000|2022-06-03 01:16:10|11554.1|11551.3|11553.9|11551.1|11554.1|11551.3|11553.4|11550.6|2
1654218980000|2022-06-03 01:16:20|11553.4|11550.6|11553.9|11551.1|11553.9|11551.1|11553.1|11550.3|0
1654218990000|2022-06-03 01:16:30|11552.9|11550.1|11552.2|11549.4|11553.2|11550.4|11551.9|11549.1|15
1654219000000|2022-06-03 01:16:40|11552.4|11549.6|11551.9|11549.1|11553.4|11550.6|11551.9|11549.1|2
1654219010000|2022-06-03 01:16:50|11552.1|11549.3|11553.1|11550.3|11553.1|11550.3|11552.1|11549.3|3
1654219020000|2022-06-03 01:17:00|11553.4|11550.6|11553.4|11550.6|11553.4|11550.6|11552.9|11550.1|2
1654219030000|2022-06-03 01:17:10|11553.7|11550.9|11553.4|11550.6|11553.9|11551.1|11553.4|11550.6|1
1654219040000|2022-06-03 01:17:20|||||||||1
1654219050000|2022-06-03 01:17:30|11553.6|11550.8|11552.4|11549.6|11553.6|11550.8|11552.4|11549.6|3
1654219070000|2022-06-03 01:17:50|11551.4|11548.6|11551.6|11548.8|11551.6|11548.8|11551.4|11548.6|7
1654219100000|2022-06-03 01:18:20|11551.4|11548.6|11548.9|11546.1|11551.4|11548.6|11548.6|11545.8|10
1654219110000|2022-06-03 01:18:30|11548.4|11545.6|11547.6|11544.8|11549.1|11546.3|11547.4|11544.6|30
1654219120000|2022-06-03 01:18:40|11547.4|11544.6|11548.1|11545.3|11548.1|11545.3|11547.2|11544.4|5
1654219130000|2022-06-03 01:18:50|11547.9|11545.1|11548.1|11545.3|11548.4|11545.6|11547.6|11544.8|6
1654219140000|2022-06-03 01:19:00|11547.9|11545.1|11547.9|11545.1|11549.5|11545.9|11547.4|11544.6|6
1654219150000|2022-06-03 01:19:10|11547.7|11544.9|11547.7|11544.9|11549|11545.9|11547.4|11544.6|5
1654219160000|2022-06-03 01:19:20|11547.4|11544.6|11547.9|11545.1|11548.4|11545.6|11547.4|11544.6|6
1654219170000|2022-06-03 01:19:30|11547.4|11544.6|11547.7|11544.9|11548.8|11545.6|11547.4|11544.5|4
1654219180000|2022-06-03 01:19:40|11548.2|11545.4|11547.7|11544.9|11548.2|11545.4|11547.7|11544.9|2
1654219190000|2022-06-03 01:19:50|11548.8|11544.8|11548.4|11545.6|11548.8|11545.6|11548.4|11544.8|1
1654219200000|2022-06-03 01:20:00|11547.9|11545.1|11547.2|11544.4|11547.9|11545.1|11547.2|11544.4|3
1654219210000|2022-06-03 01:20:10|11547.4|11544.6|11546.6|11543.8|11547.7|11544.9|11545.6|11542.8|5
1654219220000|2022-06-03 01:20:20|11546.1|11543.3|11545.4|11542.6|11546.1|11543.3|11544.9|11542.1|25
1654219230000|2022-06-03 01:20:30|11545.2|11542.4|11545.4|11542.6|11546.1|11543.3|11545.1|11542.3|16
1654219240000|2022-06-03 01:20:40|11545.1|11542.3|11544.9|11542.1|11545.1|11542.3|11544.9|11542.1|1
1654219250000|2022-06-03 01:20:50|||||||||2
1654219260000|2022-06-03 01:21:00|11541.9|11539.1|11539.4|11536.6|11542.4|11539.6|11538.4|11535.6|60
1654219270000|2022-06-03 01:21:10|11539.9|11537.1|11539.4|11536.6|11540.4|11537.6|11538.9|11536.1|14
1654219280000|2022-06-03 01:21:20|11539.7|11535.7|11536.9|11534.1|11539.7|11536.3|11536.4|11533.6|20
1654219290000|2022-06-03 01:21:30|11537.1|11534.3|11537.4|11534.6|11537.6|11534.8|11536.9|11534.1|13
1654219300000|2022-06-03 01:21:40|11538.1|11535.3|11538.1|11535.3|11538.1|11535.3|11538.1|11535.3|10
1654219310000|2022-06-03 01:21:50|11538.5|11534.5|11536.9|11534.1|11538.5|11534.8|11536.9|11534.1|6
1654219320000|2022-06-03 01:22:00|11537.4|11534.6|11537.4|11534.6|11537.6|11534.8|11536.9|11534.1|3
1654219330000|2022-06-03 01:22:10|11537.1|11534.3|11531.4|11528.6|11537.4|11534.6|11530.4|11527.6|28
1654219340000|2022-06-03 01:22:20|11531.9|11529.1|11532.4|11529.6|11533.4|11530.6|11531.9|11529.1|10
1654219350000|2022-06-03 01:22:30|11532.6|11529.8|11532.4|11529.6|11532.6|11529.8|11531.4|11528.6|8
1654219360000|2022-06-03 01:22:40|11532.1|11529.3|11532.6|11529.8|11534.1|11531.3|11531.4|11528.6|20
1654219370000|2022-06-03 01:22:50|11532.4|11529.6|11531.4|11528.6|11532.4|11529.6|11530.6|11527.8|10
1654219380000|2022-06-03 01:23:00|11531.9|11529.1|11528.6|11525.8|11531.9|11529.1|11528.6|11525.8|18
1654219390000|2022-06-03 01:23:10|11529.1|11526.3|11531.4|11528.6|11531.4|11528.6|11529.1|11526.3|15
1654219400000|2022-06-03 01:23:20|11532.4|11529.6|11535.4|11532.6|11536.4|11533.6|11532.4|11529.6|19
1654219410000|2022-06-03 01:23:30|11535.1|11532.3|11535.4|11532.6|11535.9|11533.1|11535.1|11532.3|6
1654219420000|2022-06-03 01:23:40|11535.9|11533.1|11533.9|11531.1|11535.9|11533.1|11530.6|11526.2|70
1654219430000|2022-06-03 01:23:50|11534.4|11531.6|11534.9|11532.1|11535.4|11532.6|11534.4|11531.6|4
1654219440000|2022-06-03 01:24:00|11535.1|11532.3|11534.6|11531.8|11536.4|11533.6|11534.6|11531.8|8
1654219450000|2022-06-03 01:24:10|11534.1|11531.3|11536.4|11533.6|11536.6|11533.8|11534.1|11531.3|20
1654219460000|2022-06-03 01:24:20|11536.1|11533.3|11536.6|11533.8|11536.6|11533.8|11536.1|11533.3|2
1654219470000|2022-06-03 01:24:30|11536.9|11534.1|11536.6|11533.8|11536.9|11534.1|11536.1|11533.3|2
1654219480000|2022-06-03 01:24:40|11536.9|11534.1|11534.4|11531.6|11536.9|11534.1|11534.4|11531.6|4
1654219490000|2022-06-03 01:24:50|11533.4|11530.6|11531.9|11529.1|11533.5|11530.6|11531.9|11529.1|7
1654219500000|2022-06-03 01:25:00|11531.6|11528.8|11531.4|11528.6|11531.9|11529.1|11531.4|11528.6|7
1654219510000|2022-06-03 01:25:10|11531.6|11528.8|11530.9|11528.1|11532.6|11529.8|11530.6|11527.7|19
1654219520000|2022-06-03 01:25:20|11530.6|11527.8|11530.4|11527.6|11531.4|11528.6|11530.4|11527.6|4
1654219530000|2022-06-03 01:25:30|11530.8|11528|11531.4|11528.6|11531.4|11528.6|11530.8|11528|2
1654219540000|2022-06-03 01:25:40|11531.6|11528.8|11531.4|11528.6|11531.6|11528.8|11531.4|11528.6|1
1654219550000|2022-06-03 01:25:50|11531.1|11528.3|11531.4|11528.6|11531.4|11528.6|11530.9|11528.1|1
1654219560000|2022-06-03 01:26:00|11529.9|11527.1|11530.4|11527.6|11532.4|11529.6|11529.4|11526.2|17
1654219570000|2022-06-03 01:26:10|11530.1|11527.3|11529.4|11526.6|11530.4|11527.6|11528.9|11526.1|10
1654219580000|2022-06-03 01:26:20|11529.1|11526.3|11529.4|11526.6|11529.4|11526.6|11529.1|11526.3|5
1654219590000|2022-06-03 01:26:30|11530.9|11528.1|11531.4|11528.6|11531.9|11529.1|11530.1|11527.3|4
1654219600000|2022-06-03 01:26:40|||||||||1
1654219610000|2022-06-03 01:26:50|11532.7|11528.7|11533.9|11531.1|11534.9|11532.1|11532.4|11528.7|24
1654219620000|2022-06-03 01:27:00|11533.4|11530.6|11535.3|11532.5|11535.4|11532.6|11533.4|11530.2|14
1654219630000|2022-06-03 01:27:10|11535.1|11532.3|11535.8|11533|11535.8|11533|11534.3|11531.5|7
1654219640000|2022-06-03 01:27:20|11537.7|11533.7|11536.3|11533.5|11537.7|11534.3|11536.3|11533.5|2
1654219650000|2022-06-03 01:27:30|11534.8|11532|11534.3|11531.5|11534.8|11532|11534.3|11531.5|10
1654219660000|2022-06-03 01:27:40|11535.2|11531.2|11535.3|11532.5|11535.3|11532.5|11534.3|11531.2|10
1654219670000|2022-06-03 01:27:50|11535.1|11532.3|11535.3|11532.5|11535.3|11532.5|11534.8|11532|1
1654219680000|2022-06-03 01:28:00|11534.8|11532|11535.3|11532.5|11535.3|11532.5|11534.8|11532|3
1654219690000|2022-06-03 01:28:10|11531.8|11529|11532.3|11529.5|11532.6|11529.8|11529.1|11526.3|50
1654219700000|2022-06-03 01:28:20|11532.1|11529.3|11534.3|11531.5|11534.3|11531.5|11531.8|11529|6
1654219710000|2022-06-03 01:28:30|11534.1|11531.3|11534.6|11531.8|11534.6|11531.8|11533.8|11531|3
1654219720000|2022-06-03 01:28:40|11534.8|11532|11534.6|11531.8|11535.1|11532.3|11534.6|11531.8|1
1654219730000|2022-06-03 01:28:50|11534.3|11531.5|11535.8|11533|11535.8|11533|11533.8|11531|6
1654219740000|2022-06-03 01:29:00|11535.3|11532.5|11535.3|11532.5|11535.3|11532.5|11534.1|11531.3|9
1654219750000|2022-06-03 01:29:10|11535.1|11532.3|11536.8|11534|11537.8|11535|11533.6|11530.8|18
1654219760000|2022-06-03 01:29:20|11537.3|11534.5|11537.3|11534.5|11537.3|11534.5|11537.3|11534.5|2
1654219770000|2022-06-03 01:29:30|11537.6|11534.8|11537.3|11534.5|11538.1|11535.3|11537.3|11534.5|6
1654219780000|2022-06-03 01:29:40|11537.6|11534.8|11538.3|11535.5|11539.3|11536.5|11537.6|11534.8|8
1654219790000|2022-06-03 01:29:50|11537.9|11535.1|11537.3|11534.5|11538.4|11535.5|11537.3|11534.4|5
1654219800000|2022-06-03 01:30:00|11537.8|11535|11539.3|11536.5|11539.3|11536.5|11537.8|11535|5
1654219810000|2022-06-03 01:30:10|11539.6|11536.8|11541.3|11538.5|11541.3|11538.5|11539.6|11536.8|11
1654219820000|2022-06-03 01:30:20|11542.3|11539.5|11542.3|11539.5|11542.4|11539.5|11540.8|11537.9|5
1654219830000|2022-06-03 01:30:30|11541.8|11539|11542.3|11539.5|11542.3|11539.5|11541.3|11538.2|4
1654219840000|2022-06-03 01:30:40|11541.8|11539|11542.3|11539.5|11542.3|11539.5|11541.8|11539|4
1654219850000|2022-06-03 01:30:50|11542.8|11540|11542.8|11540|11542.8|11540|11542.8|11540|3
1654219860000|2022-06-03 01:31:00|11541.8|11539|11540.3|11537.5|11541.8|11539|11539.1|11535.4|10
1654219870000|2022-06-03 01:31:10|11540.6|11537.8|11539.3|11536.5|11540.7|11537.8|11539.3|11536.5|6
1654219880000|2022-06-03 01:31:20|11539.2|11535.2|11538.8|11536|11539.3|11536.5|11538.6|11535.2|1
1654219890000|2022-06-03 01:31:30|11539.9|11535.9|11536.3|11533.5|11539.9|11536.8|11536.3|11533.5|5
1654219900000|2022-06-03 01:31:40|11534.6|11531.8|11534.8|11532|11534.8|11532|11534.3|11531.5|26
1654219910000|2022-06-03 01:31:50|11534.6|11531.8|11537.1|11534.3|11537.3|11534.5|11534.6|11531.6|18
1654219920000|2022-06-03 01:32:00|11536.8|11534|11535.8|11533|11536.8|11534|11535.3|11532.4|4
1654219940000|2022-06-03 01:32:20|11535.3|11532.5|11535.8|11533|11536.3|11533.5|11535.3|11532.5|5
1654219950000|2022-06-03 01:32:30|11536.1|11533.3|11535.8|11533|11536.3|11533.5|11534.3|11531.4|7
1654219960000|2022-06-03 01:32:40|11535.1|11532.3|11534.3|11531.5|11535.1|11532.3|11533.8|11531|6
1654219970000|2022-06-03 01:32:50|11534.1|11531.3|11534.3|11531.5|11534.3|11531.5|11533.8|11531|1
1654219980000|2022-06-03 01:33:00|11534.6|11531.8|11534.6|11531.8|11534.6|11531.8|11534.6|11531.8|0
1654219990000|2022-06-03 01:33:10|11534.3|11531.5|11534.3|11531.5|11534.3|11531.5|11534.3|11531.5|2
1654220000000|2022-06-03 01:33:20|11534.8|11532|11534.8|11532|11534.8|11532|11534.8|11532|3
1654220020000|2022-06-03 01:33:40|11535|11532.2|11535.8|11533|11536.3|11533.5|11535|11532.2|2
1654220030000|2022-06-03 01:33:50|11536.3|11533.5|11538.8|11536|11539.8|11537|11536.3|11533.5|21
1654220040000|2022-06-03 01:34:00|11539|11536.2|11539.3|11536.5|11539.3|11536.5|11538.8|11536|6
1654220050000|2022-06-03 01:34:10|||||||||2
1654220080000|2022-06-03 01:34:40|11539.1|11536.3|11538.8|11536|11539.1|11536.3|11538.8|11536|0
1654220090000|2022-06-03 01:34:50|11540.8|11536.8|11540|11537.2|11541.3|11538.5|11539|11536.2|35
1654220100000|2022-06-03 01:35:00|11540.3|11537.5|11539.3|11536.5|11540.3|11537.5|11539.1|11535.7|4
1654220110000|2022-06-03 01:35:10|11539.5|11536.7|11539.3|11536.5|11539.8|11537|11539.3|11536.5|0
1654220120000|2022-06-03 01:35:20|11539.8|11537|11540.3|11537.5|11540.3|11537.5|11539.8|11537|1
1654220130000|2022-06-03 01:35:30|11540.5|11537.7|11540.8|11538|11540.8|11538|11540.5|11537.7|3
1654220140000|2022-06-03 01:35:40|11540.3|11537.5|11540.3|11537.5|11540.8|11538|11540.3|11537.5|1
1654220150000|2022-06-03 01:35:50|11540.5|11537.7|11543.8|11541|11544.3|11541.5|11540.3|11537.5|8
1654220160000|2022-06-03 01:36:00|11543.5|11540.7|11543.3|11540.5|11543.5|11540.7|11543|11540.2|4
1654220170000|2022-06-03 01:36:10|11542.8|11540|11543.3|11540.5|11543.3|11540.5|11542.8|11540|1
1654220180000|2022-06-03 01:36:20|11543.5|11540.7|11542.6|11539.8|11543.8|11541|11542.6|11539.8|4
1654220190000|2022-06-03 01:36:30|11542.3|11539.5|11542.3|11539.5|11542.3|11539.5|11542.3|11539.5|0
1654220200000|2022-06-03 01:36:40|11542.5|11539.7|11543.3|11540.5|11543.8|11541|11542.5|11539.7|4
1654220220000|2022-06-03 01:37:00|11542.8|11540|11541.3|11538.5|11542.8|11540|11541.3|11538.5|5
1654220230000|2022-06-03 01:37:10|11541|11538.2|11541.3|11538.5|11542.1|11539|11541|11538.1|4
1654220240000|2022-06-03 01:37:20|11541.8|11539|11542.3|11539.5|11542.3|11539.5|11541.8|11539|1
1654220250000|2022-06-03 01:37:30|11541.8|11539|11541|11538.2|11541.8|11539|11540.8|11538|6
1654220260000|2022-06-03 01:37:40|11541.3|11538.5|11541.3|11538.5|11541.3|11538.5|11541.3|11538.5|1
1654220270000|2022-06-03 01:37:50|11541|11538.2|11538.3|11535.5|11541|11538.2|11538.3|11535.5|5
1654220280000|2022-06-03 01:38:00|11538.8|11536|11537.3|11534.5|11538.8|11536|11537.3|11534.5|3
1654220290000|2022-06-03 01:38:10|11537.8|11535|11537.3|11534.5|11537.8|11535|11537.3|11534.5|3
1654220310000|2022-06-03 01:38:30|11537|11534.2|11536.3|11533.5|11537|11534.2|11536.3|11533.5|0
1654220330000|2022-06-03 01:38:50|11536.5|11533.7|11537|11534.2|11537.3|11534.5|11536.5|11533.7|4
1654220340000|2022-06-03 01:39:00|11537.3|11534.5|11537.3|11534.5|11537.3|11534.5|11537.3|11534.5|0
1654220370000|2022-06-03 01:39:30|11538|11535.2|11535.8|11533|11538|11535.2|11535.8|11533|3
1654220380000|2022-06-03 01:39:40|11536.3|11533.5|11535.8|11533|11536.8|11534|11535.8|11533|3
1654220400000|2022-06-03 01:40:00|11535.3|11532.5|11534.3|11531.5|11535.5|11532.7|11533.8|11531|8
1654220410000|2022-06-03 01:40:10|11534.5|11531.7|11534.8|11532|11534.8|11532|11534.3|11531.5|1
1654220420000|2022-06-03 01:40:20|11535|11532.2|11539.3|11536.5|11540.6|11537.5|11535|11532.2|32
1654220430000|2022-06-03 01:40:30|11538.3|11535.5|11539.3|11536.5|11540.3|11537.5|11538.3|11535.5|3
1654220440000|2022-06-03 01:40:40|11540.1|11536.1|11539.3|11536.5|11540.4|11537.2|11539.3|11536.1|11
1654220450000|2022-06-03 01:40:50|11540.1|11536.1|11540.3|11537.5|11540.3|11537.5|11540.1|11536.1|1
1654220460000|2022-06-03 01:41:00|11540.6|11536.6|11539.3|11536.5|11540.6|11537.5|11539.3|11536.5|12
1654220480000|2022-06-03 01:41:20|11539.6|11535.6|11539.3|11536.5|11539.8|11537|11538.3|11535.5|15
1654220490000|2022-06-03 01:41:30|11539|11536.2|11538.8|11536|11539|11536.2|11538.8|11536|0
1654220500000|2022-06-03 01:41:40|11538.5|11535.7|11538.8|11536|11539.3|11536.5|11538.5|11535.7|4
1654220520000|2022-06-03 01:42:00|11538.5|11535.7|11538.5|11535.7|11538.5|11535.7|11538.5|11535.7|1
1654220530000|2022-06-03 01:42:10|11538.8|11536|11538.5|11535.7|11538.8|11536|11538.5|11535.7|2
1654220540000|2022-06-03 01:42:20|11538|11535.2|11538.5|11535.7|11538.5|11535.7|11538|11535.2|1
1654220550000|2022-06-03 01:42:30|11538.8|11536|11538.8|11536|11538.8|11536|11538.8|11536|0
1654220560000|2022-06-03 01:42:40|11538.5|11535.7|11538.5|11535.7|11538.5|11535.7|11538.3|11535.5|3
1654220570000|2022-06-03 01:42:50|11538.8|11536|11540.6|11536.6|11540.6|11537.5|11538.8|11536|5
1654220580000|2022-06-03 01:43:00|11540.3|11537.5|11540.3|11537.5|11540.3|11537.5|11540.3|11537.5|0
1654220590000|2022-06-03 01:43:10|||||||||1
1654220600000|2022-06-03 01:43:20|11540.5|11537.7|11540.7|11537.9|11540.8|11538|11540.5|11537.7|0
1654220610000|2022-06-03 01:43:30|11542.2|11539.4|11542.7|11539.9|11543.3|11540.4|11542.2|11539.1|7
1654220620000|2022-06-03 01:43:40|11542.5|11539.7|11542.2|11539.4|11543.2|11540.4|11542.2|11539.4|0
1654220630000|2022-06-03 01:43:50|11542.5|11539.7|11542.7|11539.9|11542.7|11539.9|11542.5|11539.7|2
1654220640000|2022-06-03 01:44:00|11542.2|11539.4|11542.2|11539.4|11542.7|11539.9|11541.7|11538.9|3
1654220650000|2022-06-03 01:44:10|11542.7|11539.9|11542.7|11539.9|11542.7|11539.9|11542.2|11539.4|1
1654220660000|2022-06-03 01:44:20|11542.5|11539.7|11542.7|11539.9|11542.7|11539.9|11542.2|11539.4|2
1654220670000|2022-06-03 01:44:30|11542.5|11539.7|11542.2|11539.4|11542.7|11539.9|11542.2|11539.4|3
1654220680000|2022-06-03 01:44:40|11542.7|11539.9|11542.2|11539.4|11543|11540.2|11541.7|11538.9|5
1654220690000|2022-06-03 01:44:50|11542.5|11539.7|11542.2|11539.4|11544.3|11540.4|11540.7|11536.3|25
1654220700000|2022-06-03 01:45:00|11542|11539.2|11542.7|11539.9|11543.2|11540.4|11541.2|11538.4|2
1654220710000|2022-06-03 01:45:10|11542.5|11539.7|11542.7|11539.9|11544.6|11541.4|11540.5|11537.7|10
1654220720000|2022-06-03 01:45:20|11543|11540.2|11541.2|11538.4|11543|11540.2|11541.2|11538.4|6
1654220730000|2022-06-03 01:45:30|11541.5|11538.7|11541.7|11538.9|11541.7|11538.9|11541.5|11538.7|0
1654220740000|2022-06-03 01:45:40|11542.2|11539.4|11542.2|11539.4|11542.2|11539.4|11542.2|11539.4|4
1654220750000|2022-06-03 01:45:50|11542|11539.2|11541.2|11538.4|11542|11539.2|11541.2|11538.4|1
1654220760000|2022-06-03 01:46:00|11540.7|11537.9|11541.2|11538.4|11542.2|11539.4|11540.7|11537.9|7
1654220770000|2022-06-03 01:46:10|11540.3|11537.5|11536.7|11533.9|11540.3|11537.5|11536.7|11533.9|15
1654220780000|2022-06-03 01:46:20|11537|11534.2|11536.7|11533.9|11537.2|11534.4|11536.7|11533.9|2
1654220790000|2022-06-03 01:46:30|11536.5|11533.7|11535|11532.2|11536.5|11533.7|11535|11532.2|2
1654220800000|2022-06-03 01:46:40|11534.7|11531.9|11534.7|11531.9|11534.7|11531.9|11534|11531.2|4
1654220810000|2022-06-03 01:46:50|11534.2|11531.4|11535.2|11532.4|11535.2|11532.4|11534|11531.2|4
1654220820000|2022-06-03 01:47:00|11535|11532.2|11535.7|11532.9|11535.7|11532.9|11535|11532.2|2
1654220830000|2022-06-03 01:47:10|11535.2|11532.4|11535.2|11532.4|11535.2|11532.4|11534.7|11531.9|2
1654220840000|2022-06-03 01:47:20|11535.7|11532.9|11536.2|11533.4|11536.2|11533.4|11535.7|11532.9|3
1654220850000|2022-06-03 01:47:30|11536|11533.2|11536.2|11533.4|11536.7|11533.9|11535.2|11532.4|2
1654220860000|2022-06-03 01:47:40|11536.7|11533.9|11537.2|11534.4|11538.6|11535.4|11536.7|11533.9|4
1654220870000|2022-06-03 01:47:50|11538.2|11535.4|11539.7|11536.9|11539.7|11536.9|11538.2|11535.4|20
1654220880000|2022-06-03 01:48:00|11540.2|11537.4|11540.2|11537.4|11540.7|11537.9|11540.2|11537.4|3
1654220890000|2022-06-03 01:48:10|11541.9|11539.1|11544.2|11541.4|11544.2|11541.4|11541.9|11539.1|19
1654220900000|2022-06-03 01:48:20|11545.1|11541.1|11548.2|11545.4|11548.7|11545.9|11544.7|11541.1|30
1654220910000|2022-06-03 01:48:30|11548.5|11545.7|11550.2|11547.4|11550.2|11547.4|11547|11544.1|18
1654220920000|2022-06-03 01:48:40|11549.7|11546.9|11550.2|11547.4|11550.9|11548.1|11549.2|11546.1|21
1654220930000|2022-06-03 01:48:50|11550.5|11547.7|11551.2|11548.4|11552.2|11549.4|11549.2|11546.4|15
1654220940000|2022-06-03 01:49:00|11550.7|11547.9|11550.7|11547.9|11551.3|11548.4|11550|11547.1|9
1654220950000|2022-06-03 01:49:10|11550.5|11547.7|11550.5|11547.7|11551.3|11547.7|11550.2|11547.1|3
1654220960000|2022-06-03 01:49:20|11550.2|11547.4|11549.2|11546.4|11550.5|11547.7|11548.7|11545.9|4
1654220970000|2022-06-03 01:49:30|11548.7|11545.9|11546.2|11543.4|11548.7|11545.9|11545.2|11542.3|16
1654220980000|2022-06-03 01:49:40|11546|11543.2|11545.2|11542.4|11546|11543.2|11545.2|11542.4|2
1654220990000|2022-06-03 01:49:50|11544.7|11541.9|11546.7|11543.9|11546.7|11543.9|11544.7|11541.9|4
1654221000000|2022-06-03 01:50:00|11547.2|11544.4|11548.2|11545.4|11548.3|11545.4|11547.2|11544|5
1654221010000|2022-06-03 01:50:10|11548.7|11545.9|11549.7|11546.9|11549.7|11546.9|11548.2|11545.4|6
1654221020000|2022-06-03 01:50:20|11550|11547.2|11550.2|11547.4|11550.6|11547.4|11550|11546.3|2
1654221030000|2022-06-03 01:50:30|11550.4|11547.6|11549.2|11546.4|11551.2|11548.4|11549.2|11546.3|2
1654221040000|2022-06-03 01:50:40|11549|11546.2|11550.2|11547.4|11550.2|11547.4|11548.7|11545.9|16
1654221050000|2022-06-03 01:50:50|11550.4|11547.6|11550.3|11546.3|11550.4|11547.6|11549.2|11546.3|2
1654221060000|2022-06-03 01:51:00|11549.2|11546.4|11549.2|11546.4|11549.7|11546.9|11549.2|11546.4|3
1654221070000|2022-06-03 01:51:10|11549.4|11546.6|11549.2|11546.4|11549.4|11546.6|11549.2|11546.4|4
1654221080000|2022-06-03 01:51:20|11548.9|11546.1|11549.6|11545.6|11549.6|11546.1|11548.2|11545.3|5
1654221100000|2022-06-03 01:51:40|11549.3|11545.3|11549.6|11545.6|11549.6|11546.4|11548.7|11545.3|1
1654221110000|2022-06-03 01:51:50|11549.2|11546.4|11548.5|11545.7|11549.2|11546.4|11548.5|11545.7|0
1654221120000|2022-06-03 01:52:00|11549.2|11546.4|11549.2|11546.4|11549.2|11546.4|11549.2|11546.4|3
1654221130000|2022-06-03 01:52:10|||||||||2
1654221140000|2022-06-03 01:52:20|11548.9|11546.1|11546.9|11544.1|11548.9|11546.1|11546.2|11543.4|9
1654221150000|2022-06-03 01:52:30|11547.2|11544.4|11548.2|11545.4|11548.3|11545.4|11547.2|11544.3|1
1654221160000|2022-06-03 01:52:40|11548.7|11545.9|11547.2|11544.4|11548.7|11545.9|11547.2|11544.4|1
1654221170000|2022-06-03 01:52:50|11548.2|11545.4|11548.2|11545.4|11548.2|11545.4|11548.2|11545.4|1
1654221180000|2022-06-03 01:53:00|11548.6|11544.6|11546.2|11543.4|11548.6|11545.4|11546.2|11543.4|5
1654221200000|2022-06-03 01:53:20|11546.4|11543.6|11548.2|11545.4|11548.2|11545.4|11546.4|11543.6|4
1654221210000|2022-06-03 01:53:30|11547.9|11545.1|11548.2|11545.4|11548.7|11545.9|11547.9|11545.1|4
1654221220000|2022-06-03 01:53:40|11547.4|11544.6|11546.2|11543.4|11547.4|11544.6|11546.2|11543.4|2
1654221230000|2022-06-03 01:53:50|11545.7|11542.9|11545.7|11542.9|11545.7|11542.9|11545.7|11542.9|4
1654221240000|2022-06-03 01:54:00|11545.2|11542.4|11544.7|11541.9|11545.3|11542.4|11543.7|11540.9|6
1654221250000|2022-06-03 01:54:10|11544.2|11541.4|11544.2|11541.4|11544.7|11541.9|11543.7|11540.9|5
1654221260000|2022-06-03 01:54:20|11543.9|11541.1|11544.7|11541.9|11544.7|11541.9|11543.7|11540.9|0
1654221270000|2022-06-03 01:54:30|11544.4|11541.6|11544.4|11541.6|11544.7|11541.9|11544.4|11541.6|2
1654221280000|2022-06-03 01:54:40|11544.9|11542.1|11545.2|11542.4|11545.2|11542.4|11544.9|11542.1|5
1654221300000|2022-06-03 01:55:00|11544.7|11541.9|11544.2|11541.4|11544.7|11541.9|11544.2|11541.4|0
1654221320000|2022-06-03 01:55:20|11544.7|11541.9|11542.2|11539.4|11545.5|11542.4|11541.9|11539.1|23
1654221330000|2022-06-03 01:55:30|11541.7|11538.9|11541.7|11538.9|11541.7|11538.9|11541.2|11538.4|6
1654221340000|2022-06-03 01:55:40|11541.4|11538.6|11541.2|11538.4|11541.4|11538.6|11541.2|11538.4|1
1654221350000|2022-06-03 01:55:50|11540.7|11537.9|11543.2|11540.4|11544.7|11541.9|11540.7|11537.9|43
1654221360000|2022-06-03 01:56:00|11542.2|11539.4|11542.2|11539.4|11542.2|11539.4|11540.9|11538.1|9
1654221370000|2022-06-03 01:56:10|11546.8|11538.8|11545.3|11541.3|11547.8|11542.6|11544.2|11538.8|7
1654221380000|2022-06-03 01:56:20|11544.4|11541.6|11545.3|11541.3|11545.3|11541.6|11544.2|11541.3|1
1654221390000|2022-06-03 01:56:30|11544.2|11541.4|11542.2|11539.4|11545.3|11541.4|11541.2|11538|31
1654221400000|2022-06-03 01:56:40|11541.2|11538.4|11541.2|11538.4|11541.2|11538.4|11540.7|11537.9|2
1654221410000|2022-06-03 01:56:50|11540.2|11537.4|11540.2|11537.4|11540.2|11537.4|11540.2|11537.4|5
1654221420000|2022-06-03 01:57:00|||||||||2
1654221430000|2022-06-03 01:57:10|11539.4|11536.6|11536.7|11533.9|11539.4|11536.6|11536.7|11533.9|17
1654221440000|2022-06-03 01:57:20|11537.2|11534.4|11533.7|11530.9|11537.2|11534.4|11533.7|11530.9|63
1654221450000|2022-06-03 01:57:30|11534.2|11531.4|11532.7|11529.9|11534.2|11531.4|11532.7|11529.9|9
1654221460000|2022-06-03 01:57:40|11532.4|11529.6|11531.2|11528.4|11532.4|11529.6|11530.4|11527.6|16
1654221470000|2022-06-03 01:57:50|11531.4|11528.6|11531.7|11528.9|11533.2|11530.4|11530.9|11528.1|16
1654221480000|2022-06-03 01:58:00|11531.4|11528.6|11531.7|11528.9|11531.7|11528.9|11531.2|11528.4|3
1654221490000|2022-06-03 01:58:10|11531.4|11528.6|11532.2|11529.4|11533.2|11530.4|11529.7|11526.9|15
1654221500000|2022-06-03 01:58:20|11533.2|11530.4|11531.2|11528.4|11533.7|11530.9|11531.2|11528.4|11
1654221510000|2022-06-03 01:58:30|11531.4|11528.6|11529.4|11526.6|11531.7|11528.9|11529.4|11526.6|15
1654221520000|2022-06-03 01:58:40|11529.9|11527.1|11528.7|11525.9|11530.7|11527.9|11528.7|11525.9|10
1654221530000|2022-06-03 01:58:50|11528.9|11526.1|11528.9|11526.1|11528.9|11526.1|11528.4|11525.6|4
1654221540000|2022-06-03 01:59:00|11528.7|11525.9|11528.9|11526.1|11528.9|11526.1|11528.7|11525.9|2
1654221550000|2022-06-03 01:59:10|||||||||2
1654221560000|2022-06-03 01:59:20|11529.4|11526.6|11526.9|11524.1|11529.7|11526.9|11526.9|11524.1|26
1654221570000|2022-06-03 01:59:30|11526.7|11523.9|11523.2|11520.4|11526.7|11523.9|11522.4|11519.6|59
1654221580000|2022-06-03 01:59:40|11523.4|11520.6|11525.2|11522.4|11525.2|11522.4|11523.4|11520.6|9
1654221590000|2022-06-03 01:59:50|||||||||3
1654221600000|2022-06-03 02:00:00|11524.7|11521.9|11523.7|11520.9|11524.8|11521.9|11522.9|11520.1|34
1654221610000|2022-06-03 02:00:10|11523.2|11520.4|11523.7|11520.9|11523.7|11520.9|11522.7|11519.9|2
1654221620000|2022-06-03 02:00:20|11523.4|11520.6|11524.2|11521.4|11524.2|11521.4|11523.2|11520.4|2
1654221630000|2022-06-03 02:00:30|11523.9|11521.1|11524.7|11521.9|11524.7|11521.9|11523.9|11521.1|3
1654221640000|2022-06-03 02:00:40|11525|11521|11524.7|11521.9|11525.2|11522.4|11524.2|11521|15
1654221650000|2022-06-03 02:00:50|11525.1|11522.3|11525.7|11522.9|11525.7|11522.9|11524.7|11521.5|4
1654221660000|2022-06-03 02:01:00|11525.4|11522.6|11523.7|11520.9|11525.4|11522.6|11523.7|11520.9|4
1654221670000|2022-06-03 02:01:10|11523.4|11520.6|11524.7|11521.9|11525.8|11521.9|11523.4|11520.6|8
1654221680000|2022-06-03 02:01:20|11525.8|11521.8|11526.2|11523.4|11526.2|11523.4|11525.4|11521.8|2
1654221690000|2022-06-03 02:01:30|||||||||2
1654221700000|2022-06-03 02:01:40|11526.4|11523.6|11530.7|11527.9|11530.7|11527.9|11526.4|11523.6|21
1654221710000|2022-06-03 02:01:50|11528.7|11525.9|11529.7|11526.9|11531.8|11528.4|11528.7|11525.5|5
1654221720000|2022-06-03 02:02:00|11530.1|11527.3|11530.7|11527.9|11530.7|11527.9|11530.1|11527.3|1
1654221730000|2022-06-03 02:02:10|11530.1|11527.3|11528.7|11525.9|11530.1|11527.3|11528.2|11525.4|5
1654221740000|2022-06-03 02:02:20|11528.9|11526.1|11530.7|11527.9|11530.7|11527.9|11528.7|11525.9|6
1654221750000|2022-06-03 02:02:30|11530.4|11527.6|11530.2|11527.4|11530.4|11527.6|11529.7|11526.9|1
1654221760000|2022-06-03 02:02:40|11529.7|11526.9|11529.7|11526.9|11530.2|11527.4|11529.7|11526.9|4
1654221790000|2022-06-03 02:03:10|11529.9|11527.1|11529.7|11526.9|11530.7|11527.9|11529.7|11526.9|1
1654221800000|2022-06-03 02:03:20|11529.6|11526.8|11529.6|11526.8|11529.6|11526.8|11529.6|11526.8|2
1654221810000|2022-06-03 02:03:30|11529.9|11527.1|11530.1|11527.3|11530.1|11527.3|11529.6|11526.8|5
1654221820000|2022-06-03 02:03:40|11529.9|11527.1|11527.6|11524.8|11529.9|11527.1|11527.6|11524.8|15
1654221840000|2022-06-03 02:04:00|11527.1|11524.3|11527.1|11524.3|11527.1|11524.3|11527.1|11524.3|4
1654221850000|2022-06-03 02:04:10|11526.9|11524.1|11527.1|11524.3|11527.1|11524.3|11525.6|11522.8|8
1654221860000|2022-06-03 02:04:20|11527.6|11524.8|11528.6|11525.8|11529.4|11526.6|11527.6|11524.8|19
1654221870000|2022-06-03 02:04:30|11529.1|11526.3|11528.6|11525.8|11529.2|11526.4|11528.6|11525.8|3
1654221880000|2022-06-03 02:04:40|11528.9|11526.1|11528.6|11525.8|11528.9|11526.1|11528.1|11525.3|4
1654221890000|2022-06-03 02:04:50|11528.9|11526.1|11529.4|11526.6|11529.7|11526.8|11528.6|11525.7|6
1654221900000|2022-06-03 02:05:00|11529.9|11527.1|11528.6|11525.8|11530.1|11527.3|11528.4|11525.6|7
1654221910000|2022-06-03 02:05:10|11528.9|11526.1|11528.9|11526.1|11528.9|11526.1|11528.9|11526.1|4
1654221920000|2022-06-03 02:05:20|11529.5|11525.5|11531.6|11528.8|11532.6|11529.8|11529.5|11525.5|9
1654221930000|2022-06-03 02:05:30|11531.9|11529.1|11531.6|11528.8|11532.1|11529.3|11530.6|11527.8|3
1654221950000|2022-06-03 02:05:50|11531.9|11529.1|11529.6|11526.8|11532.1|11529.3|11529.4|11526.6|10
1654221960000|2022-06-03 02:06:00|11529.4|11526.6|11530.6|11527.8|11530.6|11527.8|11527.6|11524.5|9
1654221970000|2022-06-03 02:06:10|11530.9|11528.1|11530.6|11527.8|11531.6|11528.8|11530.6|11527.8|5
1654221980000|2022-06-03 02:06:20|11530.4|11527.6|11530.1|11527.3|11530.4|11527.6|11530.1|11527.3|0
1654221990000|2022-06-03 02:06:30|11529.6|11526.8|11530.1|11527.3|11530.1|11527.3|11529.1|11526.3|4
1654222000000|2022-06-03 02:06:40|11530.6|11527.8|11532.1|11529.3|11532.7|11529.9|11530.6|11527.7|9
1654222010000|2022-06-03 02:06:50|11532.4|11529.6|11532.6|11529.8|11532.6|11529.8|11532.4|11529.6|2
1654222020000|2022-06-03 02:07:00|11532.1|11529.3|11532.6|11529.8|11532.6|11529.8|11531.4|11528.6|2
1654222030000|2022-06-03 02:07:10|11532.1|11529.3|11531.6|11528.8|11532.1|11529.3|11531.1|11528.3|4
1654222040000|2022-06-03 02:07:20|11531.9|11529.1|11532.6|11529.8|11532.6|11529.8|11531.9|11529.1|5
1654222050000|2022-06-03 02:07:30|11532.9|11530.1|11532.1|11529.3|11532.9|11530.1|11532.1|11529.3|2
1654222060000|2022-06-03 02:07:40|11532.6|11529.8|11532.1|11529.3|11532.6|11529.8|11532.1|11529.3|3
1654222070000|2022-06-03 02:07:50|11531.9|11529.1|11531.6|11528.8|11532.1|11529.3|11531.6|11528.8|2
1654222080000|2022-06-03 02:08:00|11531.9|11529.1|11528.1|11525.3|11531.9|11529.1|11528.1|11525.3|11
1654222090000|2022-06-03 02:08:10|11528.4|11525.6|11528.6|11525.8|11529.1|11526.3|11528.4|11525.6|7
1654222100000|2022-06-03 02:08:20|11528.9|11526.1|11529.1|11526.3|11529.1|11526.3|11528.1|11525.3|6
1654222110000|2022-06-03 02:08:30|11528.1|11525.3|11528.9|11526.1|11528.9|11526.1|11528.1|11525.3|3
1654222120000|2022-06-03 02:08:40|11529.1|11526.3|11528.6|11525.8|11529.1|11526.3|11528.1|11525.3|4
1654222140000|2022-06-03 02:09:00|11528.4|11525.6|11527.6|11524.8|11528.4|11525.6|11527.1|11524.3|6
1654222150000|2022-06-03 02:09:10|11527.4|11524.6|11527.6|11524.8|11527.6|11524.8|11527.4|11524.6|2
1654222160000|2022-06-03 02:09:20|11528.9|11526.1|11528.6|11525.8|11529.1|11526.3|11528.6|11525.8|1
1654222170000|2022-06-03 02:09:30|11529.4|11526.6|11528.9|11526.1|11529.7|11526.8|11528.6|11525.7|4
1654222180000|2022-06-03 02:09:40|11529.1|11526.3|11529.1|11526.3|11530|11526.8|11529.1|11526|0
1654222190000|2022-06-03 02:09:50|11529.3|11526.5|11528.6|11525.8|11529.6|11526.8|11528.6|11525.8|0
1654222200000|2022-06-03 02:10:00|11528.8|11526|11532.6|11529.8|11533.6|11530.8|11528.6|11525.2|40
1654222210000|2022-06-03 02:10:10|11532.8|11530|11532.6|11529.8|11533.6|11530.8|11532.6|11529.8|2
1654222220000|2022-06-03 02:10:20|11531.6|11528.8|11530.9|11528.1|11532.7|11529.8|11530.9|11528.1|3
1654222230000|2022-06-03 02:10:30|11530.6|11527.8|11531.1|11528.3|11531.1|11528.3|11530.1|11527.3|1
1654222250000|2022-06-03 02:10:50|11531.4|11528.6|11532.6|11529.8|11532.6|11529.8|11531.4|11528.6|1
1654222260000|2022-06-03 02:11:00|11532.4|11529.6|11530.1|11527.3|11532.4|11529.6|11530.1|11527.3|5
1654222280000|2022-06-03 02:11:20|11531.1|11528.3|11531.1|11528.3|11531.1|11528.3|11531.1|11528.3|4
1654222320000|2022-06-03 02:12:00|11530.8|11528|11530.1|11527.3|11530.8|11528|11530.1|11527.3|2
1654222330000|2022-06-03 02:12:10|11531.1|11528.3|11530.1|11527.3|11531.1|11528.3|11530.1|11527.3|4
1654222340000|2022-06-03 02:12:20|11530.4|11527.6|11533.6|11530.8|11533.6|11530.8|11530.1|11527.3|18
1654222350000|2022-06-03 02:12:30|11533.9|11531.1|11532.6|11529.8|11533.9|11531.1|11531.6|11528.8|8
1654222360000|2022-06-03 02:12:40|11532.4|11529.6|11532.1|11529.3|11532.4|11529.6|11532.1|11529.3|1
1654222370000|2022-06-03 02:12:50|11531.6|11528.8|11533.1|11530.3|11533.1|11530.3|11531.6|11528.8|3
1654222390000|2022-06-03 02:13:10|11532.9|11530.1|11532.1|11529.3|11532.9|11530.1|11532.1|11529.3|4
1654222400000|2022-06-03 02:13:20|11531.8|11529|11532.1|11529.3|11532.1|11529.3|11531.6|11528.8|0
1654222410000|2022-06-03 02:13:30|||||||||1
1654222420000|2022-06-03 02:13:40|11532.8|11530|11532.1|11529.3|11533.6|11530.8|11532.1|11529.3|4
1654222430000|2022-06-03 02:13:50|11531.6|11528.8|11531.1|11528.3|11531.6|11528.8|11531.1|11528.3|3
1654222440000|2022-06-03 02:14:00|11530.3|11527.5|11528.8|11526|11530.3|11527.5|11528.8|11526|9
1654222450000|2022-06-03 02:14:10|11529.1|11526.3|11531.3|11528.5|11531.3|11528.5|11529.1|11526.3|5
1654222460000|2022-06-03 02:14:20|11531.1|11528.3|11531.8|11529|11531.8|11529|11530.8|11528|0
1654222470000|2022-06-03 02:14:30|11532.8|11530|11531.3|11528.5|11532.8|11530|11531.3|11528.5|8
1654222480000|2022-06-03 02:14:40|11532.3|11529.5|11532.3|11529.5|11532.3|11529.5|11531.8|11529|1
1654222490000|2022-06-03 02:14:50|11531.8|11529|11532.3|11529.5|11532.6|11529.8|11531.8|11529|2
1654222500000|2022-06-03 02:15:00|11532.1|11529.3|11532.3|11529.5|11532.3|11529.5|11532.1|11529.3|1
1654222510000|2022-06-03 02:15:10|11532.6|11529.8|11532.8|11530|11532.8|11530|11532.6|11529.8|0
1654222530000|2022-06-03 02:15:30|11533.1|11530.3|11533.3|11530.5|11534.3|11531.5|11533.1|11530.3|7
1654222540000|2022-06-03 02:15:40|11533.6|11530.8|11533.3|11530.5|11533.8|11531|11533.3|11530.5|1
1654222560000|2022-06-03 02:16:00|11533.6|11530.8|11533.8|11531|11533.8|11531|11533.6|11530.8|0
1654222570000|2022-06-03 02:16:10|||||||||1
1654222580000|2022-06-03 02:16:20|11534|11531.2|11534.8|11532|11535.3|11532.5|11534|11531.2|10
1654222590000|2022-06-03 02:16:30|11535.1|11532.3|11535.3|11532.5|11536.3|11533.5|11534.3|11531.5|11
1654222600000|2022-06-03 02:16:40|11535.1|11532.3|11536|11533.2|11536.3|11533.5|11534.8|11531.9|17
1654222610000|2022-06-03 02:16:50|11535.8|11533|11536.5|11533.7|11536.5|11533.7|11535.5|11532.7|0
1654222620000|2022-06-03 02:17:00|11536|11533.2|11536|11533.2|11536|11533.2|11536|11533.2|1
1654222630000|2022-06-03 02:17:10|11536.1|11532.1|11536.1|11532.1|11536.1|11532.1|11536.1|11532.1|2
1654222640000|2022-06-03 02:17:20|11535.5|11532.7|11535.5|11532.7|11535.5|11532.7|11535.5|11532.7|0
1654222660000|2022-06-03 02:17:40|||||||||1
1654222670000|2022-06-03 02:17:50|11536|11533.2|11536.6|11532.6|11537.1|11533.2|11536|11532.6|3
1654222680000|2022-06-03 02:18:00|11537.1|11533.1|11536|11533.2|11537.1|11534.2|11536|11533.1|0
1654222690000|2022-06-03 02:18:10|11535|11532.2|11533.5|11530.7|11535|11532.2|11533.5|11530.7|5
1654222710000|2022-06-03 02:18:30|11534|11531.2|11534|11531.2|11534|11531.2|11533.5|11530.7|3
1654222720000|2022-06-03 02:18:40|11533.5|11530.7|11533|11530.2|11533.5|11530.7|11533|11530.2|2
1654222730000|2022-06-03 02:18:50|11532.8|11530|11532.5|11529.7|11532.8|11530|11532.5|11529.7|0
1654222740000|2022-06-03 02:19:00|11533|11530.2|11534.1|11530.1|11534.1|11531.2|11532.5|11529.7|7
1654222750000|2022-06-03 02:19:10|11533|11530.2|11533|11530.2|11533|11530.2|11533|11530.2|0
1654222760000|2022-06-03 02:19:20|11532.6|11529.8|11532|11529.2|11532.6|11529.8|11532|11529.2|3
1654222770000|2022-06-03 02:19:30|11531|11528.2|11531|11528.2|11531|11528.2|11530|11527.2|8
1654222780000|2022-06-03 02:19:40|11530.6|11527.8|11531.3|11528.5|11532|11529.2|11529.5|11526.7|12
1654222790000|2022-06-03 02:19:50|11531|11528.2|11532.8|11530|11532.8|11530|11530.5|11527.7|12
1654222800000|2022-06-03 02:20:00|11532.5|11529.7|11532|11529.2|11532.5|11529.7|11532|11529.2|0
1654222810000|2022-06-03 02:20:10|11531.8|11529|11531.5|11528.7|11531.8|11529|11531.5|11528.7|0
1654222820000|2022-06-03 02:20:20|11531.8|11529|11531.5|11528.7|11531.8|11529|11531.5|11528.7|1
1654222830000|2022-06-03 02:20:30|11531.8|11529|11531.8|11529|11531.8|11529|11531.5|11528.7|0
1654222840000|2022-06-03 02:20:40|||||||||1
1654222860000|2022-06-03 02:21:00|11532|11529.2|11534.5|11531.7|11534.5|11531.7|11531.8|11529|7
1654222870000|2022-06-03 02:21:10|11534.8|11532|11534|11531.2|11535.4|11532.2|11534|11531.1|2
1654222890000|2022-06-03 02:21:30|11534.3|11531.5|11537.5|11534.7|11538|11535.2|11534.3|11529.6|173
1654222900000|2022-06-03 02:21:40|11537|11534.2|11536.5|11533.7|11537|11534.2|11536.5|11533.7|0
1654222910000|2022-06-03 02:21:50|11537.3|11533.3|11538|11535.2|11538|11535.2|11537.3|11533.3|5
1654222920000|2022-06-03 02:22:00|11538.7|11535.9|11540.5|11537.7|11540.9|11537.7|11538.5|11535.7|21
1654222930000|2022-06-03 02:22:10|11540.2|11537.4|11540.5|11537.7|11540.5|11537.7|11540|11537.2|1
1654222940000|2022-06-03 02:22:20|11539.3|11536.5|11537.5|11534.7|11541.1|11536.7|11537.5|11533.1|15
1654222950000|2022-06-03 02:22:30|11537.2|11534.4|11537.5|11534.7|11537.5|11534.7|11537.2|11534.4|1
1654222990000|2022-06-03 02:23:10|11537|11534.2|11536.5|11533.7|11537|11534.2|11536.5|11533.7|2
1654223000000|2022-06-03 02:23:20|11537|11534.2|11535.5|11532.7|11538.5|11535.7|11535.5|11532.7|30
1654223010000|2022-06-03 02:23:30|11536|11533.2|11537.5|11534.7|11538.1|11534.7|11536|11533.2|1
1654223020000|2022-06-03 02:23:40|11537.2|11534.4|11538.5|11535.7|11538.5|11535.7|11537.2|11534.4|4
1654223030000|2022-06-03 02:23:50|11540|11537.2|11538.7|11535.9|11540|11537.2|11538.7|11535.9|8
1654223040000|2022-06-03 02:24:00|11538.5|11535.7|11538.5|11535.7|11538.5|11535.7|11538.5|11535.7|2
1654223060000|2022-06-03 02:24:20|11538.2|11535.4|11538|11535.2|11538.2|11535.4|11537.2|11534.4|7
1654223070000|2022-06-03 02:24:30|11538.5|11535.7|11538.7|11535.9|11538.7|11535.9|11538.5|11535.7|0
1654223080000|2022-06-03 02:24:40|||||||||1
1654223090000|2022-06-03 02:24:50|11539.6|11535.6|11541.5|11538.7|11541.5|11538.7|11539.6|11535.6|8
1654223100000|2022-06-03 02:25:00|11542|11539.2|11541|11538.2|11542|11539.2|11540.5|11537.7|1
1654223110000|2022-06-03 02:25:10|11540.5|11537.7|11541.5|11538.7|11541.6|11538.7|11540.5|11537.6|1
1654223120000|2022-06-03 02:25:20|11543.5|11540.7|11542|11539.2|11544.8|11541.4|11542|11539.2|27
1654223130000|2022-06-03 02:25:30|11542.2|11539.4|11542.5|11539.7|11543.8|11540.2|11542.2|11539.4|6
1654223140000|2022-06-03 02:25:40|11546.5|11543.7|11545|11542.2|11546.8|11543.7|11545|11542.2|22
1654223150000|2022-06-03 02:25:50|11544.5|11541.7|11544|11541.2|11544.5|11541.7|11543.5|11540.7|4
1654223160000|2022-06-03 02:26:00|11545|11542.2|11544.7|11541.9|11545|11542.2|11543.5|11540.7|6
1654223170000|2022-06-03 02:26:10|11544.5|11541.7|11544.5|11541.7|11545|11542.2|11543.5|11540.7|5
1654223180000|2022-06-03 02:26:20|11544|11541.2|11544.7|11541.9|11545|11542.2|11544|11541.2|6
1654223190000|2022-06-03 02:26:30|11545|11542.2|11544.7|11541.9|11545.7|11542.9|11544.5|11541.7|5
1654223200000|2022-06-03 02:26:40|11545|11542.2|11544.2|11541.4|11545|11542.2|11544.2|11541.4|1
1654223210000|2022-06-03 02:26:50|11544|11541.2|11544.5|11541.7|11545.1|11542.2|11543|11540.2|23
1654223220000|2022-06-03 02:27:00|11544.8|11540.8|11543.7|11540.9|11544.8|11541.7|11543.5|11540.7|2
1654223230000|2022-06-03 02:27:10|11543.2|11540.4|11543|11540.2|11543.2|11540.4|11543|11540.2|1
1654223240000|2022-06-03 02:27:20|11543.2|11540.4|11542.7|11539.9|11543.5|11540.7|11542.5|11539.7|11
1654223250000|2022-06-03 02:27:30|11543|11540.2|11543.5|11540.7|11544|11541.2|11542.2|11539.4|10
1654223260000|2022-06-03 02:27:40|11543.7|11540.9|11541|11538.2|11543.7|11540.9|11541|11538.2|6
1654223270000|2022-06-03 02:27:50|11540.2|11537.4|11540.7|11537.9|11540.7|11537.9|11539.5|11536.7|6
1654223280000|2022-06-03 02:28:00|11540.5|11537.7|11540|11537.2|11540.5|11537.7|11540|11537.2|1
1654223290000|2022-06-03 02:28:10|11539.5|11536.7|11537.7|11534.9|11539.5|11536.7|11537.2|11534.4|12
1654223300000|2022-06-03 02:28:20|11537.2|11534.4|11537|11534.2|11537.8|11534.7|11536|11533.2|15
1654223310000|2022-06-03 02:28:30|11536.7|11533.9|11536.7|11533.9|11536.7|11533.9|11536.5|11533.7|0
1654223320000|2022-06-03 02:28:40|11537|11534.2|11536.2|11533.4|11537|11534.2|11536|11533.2|2
1654223330000|2022-06-03 02:28:50|11536.4|11533.6|11536.4|11533.6|11536.4|11533.6|11535.9|11533.1|1
1654223340000|2022-06-03 02:29:00|||||||||1
1654223350000|2022-06-03 02:29:10|11535.9|11533.1|11536.2|11533.4|11536.9|11534.1|11535.9|11533.1|3
1654223360000|2022-06-03 02:29:20|11536.4|11533.6|11535.9|11533.1|11536.9|11534.1|11535.9|11533.1|2
1654223380000|2022-06-03 02:29:40|11536.4|11533.6|11536.9|11534.1|11536.9|11534.1|11536.4|11533.6|4
1654223390000|2022-06-03 02:29:50|11536.7|11533.9|11536.7|11533.9|11536.7|11533.9|11536.7|11533.9|1
1654223400000|2022-06-03 02:30:00|11538.2|11535.4|11537.4|11534.6|11538.2|11535.4|11536.4|11533.6|8
1654223410000|2022-06-03 02:30:10|11537.7|11534.9|11537.7|11534.9|11537.7|11534.9|11537.7|11534.9|0
1654223420000|2022-06-03 02:30:20|11537.4|11534.6|11537.2|11534.4|11537.4|11534.6|11537.2|11534.4|0
1654223430000|2022-06-03 02:30:30|11536.9|11534.1|11536.9|11534.1|11536.9|11534.1|11536.9|11534.1|0
1654223440000|2022-06-03 02:30:40|11536.7|11533.9|11536.7|11533.9|11536.7|11533.9|11536.7|11533.9|1
1654223450000|2022-06-03 02:30:50|11536.2|11533.4|11535.9|11533.1|11536.2|11533.4|11535.9|11533.1|0
1654223460000|2022-06-03 02:31:00|11536.2|11533.4|11536.7|11533.9|11536.7|11533.9|11535.9|11533.1|2
1654223470000|2022-06-03 02:31:10|11536.4|11533.6|11536.4|11533.6|11536.4|11533.6|11536.4|11533.6|3
1654223480000|2022-06-03 02:31:20|11536.7|11533.9|11537.7|11534.9|11537.7|11534.9|11536.7|11533.9|7
1654223490000|2022-06-03 02:31:30|11537.4|11534.6|11538.4|11535.6|11538.4|11535.6|11537.4|11534.6|1
1654223500000|2022-06-03 02:31:40|11538.7|11535.9|11538.4|11535.6|11538.7|11535.9|11538.4|11535.6|0
1654223510000|2022-06-03 02:31:50|11537.9|11535.1|11538.9|11536.1|11538.9|11536.1|11537.9|11535.1|3
1654223520000|2022-06-03 02:32:00|11538.7|11535.9|11537.7|11534.9|11538.8|11535.9|11537.4|11534.6|4
1654223530000|2022-06-03 02:32:10|11537.9|11535.1|11540.9|11538.1|11540.9|11538.1|11537.9|11535.1|20
1654223540000|2022-06-03 02:32:20|11540.4|11537.6|11541.9|11539.1|11541.9|11539.1|11539.9|11537.1|8
1654223550000|2022-06-03 02:32:30|11542.2|11539.4|11542.7|11539.9|11542.7|11539.9|11542.2|11539.4|8
1654223560000|2022-06-03 02:32:40|11542.2|11539.4|11542.9|11540.1|11542.9|11540.1|11541.4|11538.6|3
1654223570000|2022-06-03 02:32:50|11542.7|11539.9|11542.4|11539.6|11542.7|11539.9|11542.4|11539.6|3
1654223580000|2022-06-03 02:33:00|11542.7|11539.9|11543.4|11540.6|11543.4|11540.6|11542.7|11539.9|1
1654223590000|2022-06-03 02:33:10|11543.7|11540.9|11543.9|11541.1|11543.9|11541.1|11543.2|11540.4|3
1654223600000|2022-06-03 02:33:20|11543.7|11540.9|11543.4|11540.6|11543.7|11540.9|11543.4|11540.6|2
1654223610000|2022-06-03 02:33:30|11544.4|11541.6|11543.4|11540.6|11544.4|11541.6|11542.9|11540.1|1
1654223620000|2022-06-03 02:33:40|11543.7|11540.9|11545.4|11542.6|11546.2|11543.4|11543.7|11540.9|9
1654223630000|2022-06-03 02:33:50|11545.7|11542.9|11546.7|11543.9|11546.7|11543.9|11545.4|11542.3|3
1654223640000|2022-06-03 02:34:00|11545.4|11542.6|11542.4|11539.6|11545.4|11542.6|11542.4|11539.6|15
1654223650000|2022-06-03 02:34:10|||||||||1
1654223660000|2022-06-03 02:34:20|11542.7|11539.9|11542.7|11539.9|11542.9|11540.1|11541.4|11538.6|2
1654223670000|2022-06-03 02:34:30|11542.4|11539.6|11541.9|11539.1|11542.4|11539.6|11541.9|11539.1|2
1654223680000|2022-06-03 02:34:40|11542.2|11539.4|11541.9|11539.1|11542.7|11539.9|11541.9|11539.1|1
1654223690000|2022-06-03 02:34:50|11542.2|11539.4|11541.4|11538.6|11542.4|11539.6|11541.4|11538.6|3
1654223700000|2022-06-03 02:35:00|11541.7|11538.9|11541.9|11539.1|11541.9|11539.1|11541.4|11538.6|1
1654223710000|2022-06-03 02:35:10|11541.7|11538.9|11541.4|11538.6|11541.7|11538.9|11541.4|11538.6|2
1654223720000|2022-06-03 02:35:20|11541.9|11539.1|11542.4|11539.6|11542.4|11539.6|11541.9|11539.1|1
1654223730000|2022-06-03 02:35:30|11542.7|11539.9|11542.7|11539.9|11542.7|11539.9|11542.7|11539.9|0
1654223740000|2022-06-03 02:35:40|11542.9|11540.1|11543.7|11540.9|11543.7|11540.9|11542.9|11540.1|1
1654223750000|2022-06-03 02:35:50|||||||||1
1654223760000|2022-06-03 02:36:00|11543.2|11540.4|11542.7|11539.9|11543.2|11540.4|11542.4|11539.6|0
1654223780000|2022-06-03 02:36:20|||||||||4
1654223790000|2022-06-03 02:36:30|11543.2|11540.4|11543.4|11540.6|11543.4|11540.6|11543.2|11540.4|0
1654223800000|2022-06-03 02:36:40|11543.7|11540.9|11542.9|11540.1|11543.7|11540.9|11542.4|11539.6|1
1654223810000|2022-06-03 02:36:50|11542.6|11539.8|11542.4|11539.6|11542.6|11539.8|11541.9|11539.1|1
1654223840000|2022-06-03 02:37:20|11542.6|11539.8|11542.9|11540.1|11542.9|11540.1|11542.6|11539.8|0
1654223870000|2022-06-03 02:37:50|11542.7|11539.9|11542.9|11540.1|11542.9|11540.1|11542.7|11539.9|8
1654223880000|2022-06-03 02:38:00|11542.7|11539.9|11543.4|11540.6|11543.9|11541.1|11542.7|11539.9|2
1654223890000|2022-06-03 02:38:10|11542.9|11540.1|11542.7|11539.9|11542.9|11540.1|11542.4|11539.6|0
1654223900000|2022-06-03 02:38:20|11542.2|11539.4|11542.7|11539.9|11542.7|11539.9|11542.2|11539.4|2
1654223910000|2022-06-03 02:38:30|11542.2|11539.4|11543.2|11540.4|11543.2|11540.4|11542.2|11539.4|2
1654223920000|2022-06-03 02:38:40|11542.4|11539.6|11543.9|11541.1|11544.7|11541.9|11541.1|11538.2|18
1654223930000|2022-06-03 02:38:50|11543.6|11540.8|11543.6|11540.8|11543.6|11540.8|11543.6|11540.8|0
1654223960000|2022-06-03 02:39:20|11543.4|11540.6|11543.4|11540.6|11543.4|11540.6|11542.9|11540.1|0
1654223970000|2022-06-03 02:39:30|11542.9|11540.1|11543.4|11540.6|11543.4|11540.6|11542.9|11540.1|1
1654223980000|2022-06-03 02:39:40|11544.4|11541.6|11544.1|11541.3|11544.4|11541.6|11544.1|11541.3|5
1654223990000|2022-06-03 02:39:50|11543.9|11541.1|11544.4|11541.6|11544.4|11541.6|11543.9|11541.1|2
1654224010000|2022-06-03 02:40:10|11544.6|11541.8|11544.9|11542.1|11545.4|11542.6|11544.6|11541.8|0
1654224020000|2022-06-03 02:40:20|11544.6|11541.8|11544.4|11541.6|11544.6|11541.8|11542.6|11539.8|9
1654224030000|2022-06-03 02:40:30|11543.9|11541.1|11543.6|11540.8|11543.9|11541.1|11543.6|11540.8|1
1654224060000|2022-06-03 02:41:00|11544.1|11541.3|11543.9|11541.1|11544.4|11541.6|11543.9|11541.1|1
1654224070000|2022-06-03 02:41:10|11543.6|11540.8|11542.9|11540.1|11543.9|11541.1|11542.9|11540.1|2
1654224080000|2022-06-03 02:41:20|11543.9|11541.1|11545.4|11542.6|11545.4|11542.6|11543.9|11541.1|6
1654224090000|2022-06-03 02:41:30|11544.6|11541.8|11543.9|11541.1|11544.9|11542.1|11543.9|11541.1|2
1654224110000|2022-06-03 02:41:50|11542.9|11540.1|11543.4|11540.6|11543.4|11540.6|11542.9|11540.1|10
1654224120000|2022-06-03 02:42:00|11543.6|11540.8|11541.9|11539.1|11543.6|11540.8|11541.6|11538.8|3
1654224130000|2022-06-03 02:42:10|11541.6|11538.8|11541.9|11539.1|11541.9|11539.1|11541.4|11538.6|4
1654224140000|2022-06-03 02:42:20|11541.6|11538.8|11541.6|11538.8|11541.6|11538.8|11541.6|11538.8|1
1654224160000|2022-06-03 02:42:40|11541.9|11539.1|11541.6|11538.8|11541.9|11539.1|11541.6|11538.8|0
1654224190000|2022-06-03 02:43:10|11541.1|11538.3|11541.6|11538.8|11541.9|11539.1|11541.1|11538.3|2
1654224200000|2022-06-03 02:43:20|||||||||2
1654224240000|2022-06-03 02:44:00|11541.1|11538.3|11540.4|11537.6|11541.1|11538.3|11539.9|11537.1|1
1654224250000|2022-06-03 02:44:10|11540.6|11537.8|11540.4|11537.6|11541.4|11538.6|11539.9|11537.1|5
1654224260000|2022-06-03 02:44:20|11539.9|11537.1|11540.1|11537.3|11540.1|11537.3|11539.9|11537.1|1
1654224270000|2022-06-03 02:44:30|11540.4|11537.6|11540.4|11537.6|11540.4|11537.6|11539.9|11537.1|1
1654224280000|2022-06-03 02:44:40|11540.1|11537.3|11539.9|11537.1|11540.1|11537.3|11539.9|11537.1|0
1654224290000|2022-06-03 02:44:50|11539.4|11536.6|11538.9|11536.1|11539.6|11536.8|11538.9|11536.1|4
1654224300000|2022-06-03 02:45:00|11538.4|11535.6|11537.8|11535|11538.6|11535.8|11536.9|11534.1|15
1654224310000|2022-06-03 02:45:10|||||||||2
1654224340000|2022-06-03 02:45:40|11537.4|11534.6|11536.8|11534|11537.4|11534.6|11536.8|11534|0
1654224350000|2022-06-03 02:45:50|11536.6|11533.8|11536.3|11533.5|11536.6|11533.8|11535.8|11533|10
1654224360000|2022-06-03 02:46:00|11536.7|11532.7|11536.8|11534|11536.8|11534|11535.8|11532.7|4
1654224380000|2022-06-03 02:46:20|11536.3|11533.5|11535.8|11533|11536.3|11533.5|11535.8|11533|2
1654224390000|2022-06-03 02:46:30|11535.6|11532.8|11536.3|11533.5|11536.8|11534|11535.6|11532.8|2
1654224400000|2022-06-03 02:46:40|11535.8|11533|11536.3|11533.5|11536.3|11533.5|11535.8|11533|1
1654224410000|2022-06-03 02:46:50|11537.3|11534.5|11537.3|11534.5|11537.3|11534.5|11537.3|11534.5|4
1654224420000|2022-06-03 02:47:00|11537.6|11534.8|11539.3|11536.5|11540.6|11537.8|11537.6|11534.8|6
1654224430000|2022-06-03 02:47:10|11539.8|11537|11540.3|11537.5|11541.2|11537.5|11539.8|11537|4
1654224440000|2022-06-03 02:47:20|11539.6|11536.8|11539.3|11536.5|11539.6|11536.8|11539.3|11536.5|1
1654224460000|2022-06-03 02:47:40|11538.8|11536|11537.3|11534.5|11538.8|11536|11536.8|11534|3
1654224470000|2022-06-03 02:47:50|11536.8|11534|11536.8|11534|11536.8|11534|11536.8|11534|0
1654224480000|2022-06-03 02:48:00|11536.6|11533.8|11536.1|11533.3|11536.8|11534|11536.1|11533.3|3
1654224490000|2022-06-03 02:48:10|||||||||2
1654224500000|2022-06-03 02:48:20|11536.3|11533.5|11536.3|11533.5|11536.6|11533.8|11536.1|11533.3|1
1654224510000|2022-06-03 02:48:30|11536.6|11533.8|11536.6|11533.8|11536.6|11533.8|11536.6|11533.8|0
1654224520000|2022-06-03 02:48:40|11536.8|11534|11535.6|11532.8|11536.8|11534|11535.6|11532.8|1
1654224530000|2022-06-03 02:48:50|11535.3|11532.5|11535.3|11532.5|11535.3|11532.5|11535.1|11532.3|1
1654224540000|2022-06-03 02:49:00|11534.6|11531.8|11534.3|11531.5|11535.3|11532.5|11533.3|11530.5|12
1654224550000|2022-06-03 02:49:10|11535.2|11531.2|11534.3|11531.5|11535.3|11532.5|11534.3|11531.2|1
1654224560000|2022-06-03 02:49:20|11535.3|11532.5|11535.3|11532.5|11535.3|11532.5|11535.3|11532.5|0
1654224570000|2022-06-03 02:49:30|11535.1|11532.3|11533.3|11530.5|11535.1|11532.3|11533.3|11530.5|3
1654224580000|2022-06-03 02:49:40|11533.6|11530.8|11533.3|11530.5|11533.8|11531|11533.3|11530.5|4
1654224590000|2022-06-03 02:49:50|11533.8|11531|11534.3|11531.5|11534.3|11531.5|11533.8|11531|1
1654224600000|2022-06-03 02:50:00|11534.1|11531.3|11534.1|11531.3|11534.3|11531.5|11533.3|11530.5|2
1654224610000|2022-06-03 02:50:10|11533.8|11531|11534.3|11531.5|11534.3|11531.5|11533.6|11530.8|8
1654224620000|2022-06-03 02:50:20|11533.6|11530.8|11533.3|11530.5|11533.6|11530.8|11533.3|11530.5|1
1654224640000|2022-06-03 02:50:40|11533.1|11530.3|11532.8|11530|11533.3|11530.5|11532.8|11530|2
1654224650000|2022-06-03 02:50:50|11532.3|11529.5|11533.3|11530.5|11533.3|11530.5|11532.3|11529.5|1
1654224660000|2022-06-03 02:51:00|11533.1|11530.3|11532.3|11529.5|11533.1|11530.3|11531.3|11528.5|2
1654224680000|2022-06-03 02:51:20|11532.1|11529.3|11532.3|11529.5|11532.3|11529.5|11531.8|11529|2
1654224700000|2022-06-03 02:51:40|11532.5|11529.7|11532.8|11530|11532.8|11530|11532.5|11529.7|0
1654224730000|2022-06-03 02:52:10|11533.3|11530.5|11533.3|11530.5|11533.3|11530.5|11533.3|11530.5|2
1654224750000|2022-06-03 02:52:30|11533.1|11530.3|11532.3|11529.5|11533.1|11530.3|11532.3|11529.5|0
1654224770000|2022-06-03 02:52:50|11533.3|11530.5|11533.3|11530.5|11533.3|11530.5|11532.6|11529.8|6
1654224780000|2022-06-03 02:53:00|11533.1|11530.3|11532.3|11529.5|11533.1|11530.3|11532.3|11529.5|1
1654224800000|2022-06-03 02:53:20|11532.8|11530|11534.3|11531.5|11535.3|11532.5|11532.8|11530|11
1654224810000|2022-06-03 02:53:30|11535.3|11532.5|11536.3|11533.5|11536.3|11533.5|11535.3|11532.5|5
1654224820000|2022-06-03 02:53:40|11536.5|11533.7|11536.3|11533.5|11537.3|11534.5|11536.3|11533.5|3
1654224830000|2022-06-03 02:53:50|11537.3|11534.5|11537.3|11534.5|11537.3|11534.5|11537.3|11534.5|2
1654224850000|2022-06-03 02:54:10|11537.1|11534.3|11536.8|11534|11537.1|11534.3|11536.8|11534|3
1654224860000|2022-06-03 02:54:20|11536.3|11533.5|11535.8|11533|11536.3|11533.5|11535.8|11533|5
1654224870000|2022-06-03 02:54:30|||||||||1
1654224890000|2022-06-03 02:54:50|11536|11533.2|11536.3|11533.5|11536.8|11534|11536|11533.2|1
1654224900000|2022-06-03 02:55:00|11536.1|11533.3|11536.3|11533.5|11536.3|11533.5|11536.1|11533.3|0
1654224910000|2022-06-03 02:55:10|11536.5|11533.7|11536.8|11534|11537.3|11534.5|11536.3|11533.5|8
1654224920000|2022-06-03 02:55:20|11537|11534.2|11537.3|11534.5|11537.3|11534.5|11537|11534.2|1
1654224930000|2022-06-03 02:55:30|11536.8|11534|11537.8|11535|11537.8|11535|11536.8|11534|1
1654224940000|2022-06-03 02:55:40|11536.8|11534|11536.8|11534|11536.8|11534|11536.8|11534|1
1654224980000|2022-06-03 02:56:20|11536.5|11533.7|11535.3|11532.5|11536.5|11533.7|11534.6|11531.8|13
1654224990000|2022-06-03 02:56:30|11536.3|11533.5|11537.3|11534.5|11537.3|11534.5|11536.3|11533.5|2
1654225000000|2022-06-03 02:56:40|11537.6|11533.6|11536.3|11533.5|11537.6|11534.5|11536.3|11533.5|5
1654225010000|2022-06-03 02:56:50|11535.8|11533|11536.5|11533.7|11536.8|11534|11535.3|11532.5|2
1654225020000|2022-06-03 02:57:00|11536.3|11533.5|11536.3|11533.5|11536.3|11533.5|11536.3|11533.5|0
1654225060000|2022-06-03 02:57:40|11535.8|11533|11535.3|11532.5|11535.8|11533|11535.3|11532.5|1
1654225110000|2022-06-03 02:58:30|11535|11532.2|11535.3|11532.5|11535.3|11532.5|11535|11532.2|2
1654225120000|2022-06-03 02:58:40|||||||||1
1654225130000|2022-06-03 02:58:50|11535.5|11532.7|11536.3|11533.5|11536.3|11533.5|11535.5|11532.7|0
1654225140000|2022-06-03 02:59:00|11536|11533.2|11535.3|11532.5|11536|11533.2|11535.3|11532.5|1
1654225150000|2022-06-03 02:59:10|11535|11532.2|11535.8|11533|11535.8|11533|11535|11532.2|1
1654225160000|2022-06-03 02:59:20|11535.5|11532.7|11535.3|11532.5|11535.5|11532.7|11533.5|11530.7|12
1654225200000|2022-06-03 03:00:00|11534.8|11532|11534|11531.2|11534.8|11532|11534|11531.2|2
1654225210000|2022-06-03 03:00:10|11534.3|11531.5|11534.3|11531.5|11534.3|11531.5|11534.3|11531.5|0
1654225220000|2022-06-03 03:00:20|11534.6|11530.6|11534.6|11530.6|11534.6|11530.6|11534.6|11530.6|1
1654225230000|2022-06-03 03:00:30|11534.3|11531.5|11533.5|11530.7|11534.3|11531.5|11533.5|11530.7|0
1654225240000|2022-06-03 03:00:40|11533|11530.2|11532.3|11529.5|11533|11530.2|11532.3|11529.5|0
1654225250000|2022-06-03 03:00:50|||||||||1
1654225260000|2022-06-03 03:01:00|11531.8|11529|11531.8|11529|11531.8|11529|11531.3|11528.5|2
1654225270000|2022-06-03 03:01:10|11531.5|11528.7|11530.8|11528|11531.5|11528.7|11530.8|11528|1
1654225280000|2022-06-03 03:01:20|11531|11528.2|11531.7|11528.9|11531.7|11528.9|11531|11528.2|1
1654225290000|2022-06-03 03:01:30|11531.5|11528.7|11531.2|11528.4|11531.7|11528.9|11531|11528.2|8
1654225320000|2022-06-03 03:02:00|11531|11528.2|11528.7|11525.9|11532.5|11529.7|11528.7|11525.9|9
1654225330000|2022-06-03 03:02:10|11529|11526.2|11529|11526.2|11529|11526.2|11529|11526.2|4
1654225350000|2022-06-03 03:02:30|11528.7|11525.9|11529|11526.2|11529.2|11526.4|11528.7|11525.9|2
1654225360000|2022-06-03 03:02:40|11529.2|11526.4|11529|11526.2|11529.5|11526.7|11528.7|11525.9|3
1654225370000|2022-06-03 03:02:50|11529.2|11526.4|11530.2|11527.4|11530.2|11527.4|11529.2|11526.4|3
1654225380000|2022-06-03 03:03:00|11530|11527.2|11523.8|11521|11530.1|11527.2|11518.3|11515.5|360
1654225390000|2022-06-03 03:03:10|11524|11521.2|11524.5|11521.7|11525|11522.2|11522.5|11519.7|18
1654225400000|2022-06-03 03:03:20|11525|11522.2|11527|11524.2|11527|11524.2|11521.8|11519|21
1654225410000|2022-06-03 03:03:30|11526.8|11524|11526.8|11524|11528.9|11526|11526.8|11524|20
1654225420000|2022-06-03 03:03:40|11526.5|11523.7|11528.8|11526|11528.8|11526|11526.5|11523.7|8
1654225430000|2022-06-03 03:03:50|11528.5|11525.7|11527|11524.2|11528.5|11525.7|11527|11524.2|1
1654225440000|2022-06-03 03:04:00|11526.8|11524|11528.8|11526|11528.8|11526|11526.8|11524|7
1654225450000|2022-06-03 03:04:10|11527.8|11525|11527.8|11525|11527.8|11525|11527.8|11525|3
1654225460000|2022-06-03 03:04:20|11528.1|11524.1|11528.5|11525.7|11528.5|11525.7|11526.8|11524|10
1654225470000|2022-06-03 03:04:30|11528|11525.2|11527.8|11525|11528|11525.2|11527.8|11525|2
1654225490000|2022-06-03 03:04:50|11528.6|11524.6|11531.8|11529|11533|11530.2|11528.6|11524.6|26
1654225500000|2022-06-03 03:05:00|||||||||3
1654225510000|2022-06-03 03:05:10|11531.5|11528.7|11531.7|11528.9|11531.7|11528.9|11531.2|11528.4|1
1654225520000|2022-06-03 03:05:20|11531.5|11528.7|11532|11529.2|11532|11529.2|11531.2|11528.4|1
1654225530000|2022-06-03 03:05:30|11532.2|11529.4|11531.7|11528.9|11532.2|11529.4|11531.7|11528.9|1
1654225540000|2022-06-03 03:05:40|11531.5|11528.7|11531.7|11528.9|11531.7|11528.9|11531.2|11528.4|1
1654225550000|2022-06-03 03:05:50|11532.2|11529.4|11531.7|11528.9|11532.2|11529.4|11531.7|11528.9|2
1654225560000|2022-06-03 03:06:00|11531.2|11528.4|11531.7|11528.9|11532.2|11529.4|11531.2|11528.4|6
1654225570000|2022-06-03 03:06:10|||||||||1
1654225580000|2022-06-03 03:06:20|11531.5|11528.7|11529.7|11526.9|11531.5|11528.7|11529.2|11526.3|5
1654225590000|2022-06-03 03:06:30|11530|11527.2|11528.7|11525.9|11530.7|11527.9|11527.7|11524.9|11
1654225600000|2022-06-03 03:06:40|11527.8|11525|11525.8|11523|11528.3|11525.5|11525.8|11523|34
1654225610000|2022-06-03 03:06:50|11526.3|11523.5|11526.4|11522.4|11526.6|11523.5|11525.3|11522.1|3
1654225620000|2022-06-03 03:07:00|11525.5|11522.7|11525.8|11523|11525.8|11523|11524.8|11522|5
1654225630000|2022-06-03 03:07:10|11525.3|11522.5|11525.8|11523|11525.8|11523|11525.3|11522.5|2
1654225640000|2022-06-03 03:07:20|11526|11523.2|11527.3|11524.5|11527.3|11524.5|11525.3|11522.5|20
1654225650000|2022-06-03 03:07:30|11526.8|11524|11526.3|11523.5|11526.8|11524|11526.3|11523.5|0
1654225660000|2022-06-03 03:07:40|11526|11523.2|11526|11523.2|11526|11523.2|11525.8|11523|0
1654225670000|2022-06-03 03:07:50|11526.3|11523.5|11526.8|11524|11526.8|11524|11525.8|11523|1
1654225680000|2022-06-03 03:08:00|11526.5|11523.7|11526.5|11523.7|11526.5|11523.7|11526|11523.2|1
1654225690000|2022-06-03 03:08:10|11526.3|11523.5|11526.8|11524|11526.8|11524|11526.3|11523.5|3
1654225710000|2022-06-03 03:08:30|11526.5|11523.7|11524.3|11521.5|11526.8|11524|11524.3|11521.5|11
1654225720000|2022-06-03 03:08:40|11524.5|11521.7|11524.8|11522|11524.8|11522|11524.3|11521.5|1
1654225730000|2022-06-03 03:08:50|11524.3|11521.5|11524.3|11521.5|11524.3|11521.5|11524|11521.2|2
1654225740000|2022-06-03 03:09:00|11524.2|11521.4|11525.7|11522.9|11527.2|11524.4|11524.2|11521.4|13
1654225760000|2022-06-03 03:09:20|11525.3|11522.5|11524.2|11521.4|11525.3|11522.5|11523.7|11520.9|3
1654225770000|2022-06-03 03:09:30|11524|11521.2|11525.2|11522.4|11525.2|11522.4|11524|11521.2|3
1654225780000|2022-06-03 03:09:40|11524.3|11521.5|11522.2|11519.4|11524.3|11521.5|11521.7|11518.9|13
1654225790000|2022-06-03 03:09:50|11521.7|11518.9|11522|11519.2|11522|11519.2|11521.2|11518.4|0
1654225800000|2022-06-03 03:10:00|11522.2|11519.4|11521.2|11518.4|11522.7|11519.9|11521.2|11518.3|20
1654225810000|2022-06-03 03:10:10|11521.7|11518.9|11522.2|11519.4|11522.2|11519.4|11521|11518.2|12
1654225820000|2022-06-03 03:10:20|11522|11519.2|11522.2|11519.4|11522.2|11519.4|11521.7|11518.9|1
1654225830000|2022-06-03 03:10:30|11521.7|11518.9|11521.7|11518.9|11522|11519.2|11521.7|11518.9|1
1654225850000|2022-06-03 03:10:50|11522|11519.2|11521.7|11518.9|11522|11519.2|11521.7|11518.9|1
1654225870000|2022-06-03 03:11:10|11522|11519.2|11521.7|11518.9|11522|11519.2|11521.7|11518.9|5
1654225880000|2022-06-03 03:11:20|11522|11519.2|11522.7|11519.9|11523.2|11520.4|11522|11519.2|18
1654225890000|2022-06-03 03:11:30|11523|11520.2|11523|11520.2|11524|11521.2|11523|11520.2|4
1654225900000|2022-06-03 03:11:40|11522.7|11519.9|11522.5|11519.7|11522.7|11519.9|11522.5|11519.7|10
1654225910000|2022-06-03 03:11:50|11522.7|11519.9|11522.7|11519.9|11522.7|11519.9|11522.7|11519.9|0
1654225920000|2022-06-03 03:12:00|11522.5|11519.7|11522|11519.2|11522.5|11519.7|11521.5|11518.7|3
1654225930000|2022-06-03 03:12:10|11521.7|11518.9|11521|11518.2|11521.7|11518.9|11521|11518.2|2
1654225940000|2022-06-03 03:12:20|11520.5|11517.7|11520.5|11517.7|11520.5|11517.7|11519.5|11516.7|3
1654225950000|2022-06-03 03:12:30|11519.2|11516.4|11519.2|11516.4|11519.5|11516.7|11519|11516.2|5
1654225960000|2022-06-03 03:12:40|11519|11516.2|11520|11517.2|11520.5|11517.7|11519|11516.2|2
1654225970000|2022-06-03 03:12:50|11520.2|11517.4|11520|11517.2|11520.5|11517.7|11520|11517.2|0
1654225980000|2022-06-03 03:13:00|11519.7|11516.9|11520|11517.2|11520.7|11517.9|11519.7|11516.9|3
1654225990000|2022-06-03 03:13:10|11518.7|11515.9|11520|11517.2|11521|11518.2|11518.7|11515.9|41
1654226000000|2022-06-03 03:13:20|11520.5|11517.7|11520|11517.2|11520.5|11517.7|11519.7|11516.9|2
1654226010000|2022-06-03 03:13:30|11520.2|11517.4|11521.7|11518.9|11521.7|11518.9|11520.2|11517.4|5
1654226020000|2022-06-03 03:13:40|11521.5|11518.7|11520.7|11517.9|11522.2|11519.4|11520.7|11517.9|11
1654226030000|2022-06-03 03:13:50|11520.5|11517.7|11521.4|11518.6|11522|11519.2|11520.5|11517.7|4
1654226040000|2022-06-03 03:14:00|11521.7|11518.9|11520|11517.2|11521.7|11518.9|11520|11517.2|8
1654226050000|2022-06-03 03:14:10|11519.7|11516.9|11519.7|11516.9|11519.7|11516.9|11519.7|11516.9|0
1654226060000|2022-06-03 03:14:20|11519.9|11517.1|11519|11516.2|11519.9|11517.1|11518.7|11515.9|11
1654226070000|2022-06-03 03:14:30|11518.7|11515.9|11519|11516.2|11519.2|11516.4|11518.7|11515.9|5
1654226080000|2022-06-03 03:14:40|11519.2|11516.4|11518.7|11515.9|11519.2|11516.4|11518.7|11515.9|10
1654226090000|2022-06-03 03:14:50|11519|11516.2|11519.7|11516.9|11519.7|11516.9|11519|11516.2|1
1654226100000|2022-06-03 03:15:00|11519.5|11516.7|11518.7|11515.9|11519.5|11516.7|11518.7|11515.9|4
1654226110000|2022-06-03 03:15:10|||||||||1
1654226120000|2022-06-03 03:15:20|11518.9|11516.1|11520.2|11517.4|11520.7|11517.9|11518.9|11516.1|6
1654226130000|2022-06-03 03:15:30|11521|11517|11520.9|11518.1|11521|11518.1|11520.7|11517|2
1654226140000|2022-06-03 03:15:40|11522.7|11519.9|11522.7|11519.9|11522.7|11519.9|11522.7|11519.9|7
1654226150000|2022-06-03 03:15:50|11522.5|11519.7|11523.7|11520.9|11523.7|11520.9|11522.2|11519.4|11
1654226160000|2022-06-03 03:16:00|11523|11520.2|11523.5|11520.7|11523.5|11520.7|11523|11520.2|3
1654226170000|2022-06-03 03:16:10|11523.2|11520.4|11523.2|11520.4|11523.2|11520.4|11523.2|11520.4|1
1654226180000|2022-06-03 03:16:20|11523|11520.2|11523.7|11520.9|11523.7|11520.9|11523|11520.2|1
1654226190000|2022-06-03 03:16:30|11522.7|11519.9|11522.7|11519.9|11523.2|11520.4|11522.7|11519.9|7
1654226200000|2022-06-03 03:16:40|11523.5|11520.7|11523.2|11520.4|11523.7|11520.9|11522.2|11519.4|4
1654226210000|2022-06-03 03:16:50|11523.4|11520.6|11523.2|11520.4|11523.4|11520.6|11522.7|11519.9|2
1654226220000|2022-06-03 03:17:00|11523.7|11520.9|11523.7|11520.9|11523.7|11520.9|11523.7|11520.9|1
1654226230000|2022-06-03 03:17:10|11523.5|11520.7|11523.2|11520.4|11523.5|11520.7|11523.2|11520.4|3
1654226240000|2022-06-03 03:17:20|11523.4|11520.6|11523.2|11520.4|11523.4|11520.6|11523.2|11520.4|1
1654226250000|2022-06-03 03:17:30|11523.4|11520.6|11523.2|11520.4|11523.7|11520.9|11523.2|11520.4|1
1654226260000|2022-06-03 03:17:40|11523.7|11520.9|11523.2|11520.4|11523.9|11521.1|11523.2|11520.4|1
1654226270000|2022-06-03 03:17:50|11523.9|11521.1|11525.5|11522.7|11525.5|11522.7|11523.9|11521.1|4
1654226280000|2022-06-03 03:18:00|11525.2|11522.4|11524.7|11521.9|11525.2|11522.4|11524.2|11521.4|1
1654226290000|2022-06-03 03:18:10|11525|11522.2|11524.2|11521.4|11525.7|11522.9|11524.2|11521.4|3
1654226300000|2022-06-03 03:18:20|11525.2|11522.4|11525.7|11522.9|11526.2|11523.4|11525.2|11522.4|5
1654226310000|2022-06-03 03:18:30|11525.2|11522.4|11524.9|11522.1|11525.2|11522.4|11524.7|11521.9|3
1654226320000|2022-06-03 03:18:40|11524.5|11521.7|11523.7|11520.9|11524.5|11521.7|11523.7|11520.9|1
1654226330000|2022-06-03 03:18:50|11523.9|11521.1|11525.2|11522.4|11525.7|11522.9|11523.7|11520.9|3
1654226350000|2022-06-03 03:19:10|11525.4|11522.6|11526.7|11523.9|11527.3|11524.4|11525.4|11522.6|6
1654226360000|2022-06-03 03:19:20|11526.9|11524.1|11526.9|11524.1|11526.9|11524.1|11526.9|11524.1|3
1654226370000|2022-06-03 03:19:30|11526.7|11523.9|11525.2|11522.4|11526.7|11523.9|11525.2|11522.4|4
1654226390000|2022-06-03 03:19:50|11525.7|11522.9|11526.2|11523.4|11526.2|11523.4|11525.7|11522.9|0
1654226400000|2022-06-03 03:20:00|11525.9|11523.1|11524.9|11522.1|11526.3|11523.1|11524.7|11521.9|2
1654226410000|2022-06-03 03:20:10|11524.7|11521.9|11524.7|11521.9|11524.9|11522.1|11524.7|11521.9|0
1654226420000|2022-06-03 03:20:20|11524.4|11521.6|11523.7|11520.9|11524.4|11521.6|11523.7|11520.9|2
1654226430000|2022-06-03 03:20:30|11523.2|11520.4|11523.7|11520.9|11523.9|11521.1|11522.9|11520.1|5
1654226440000|2022-06-03 03:20:40|11523.9|11521.1|11523.7|11520.9|11524.2|11521.4|11523.7|11520.9|1
1654226450000|2022-06-03 03:20:50|11523.4|11520.6|11523.2|11520.4|11523.4|11520.6|11523.2|11520.4|0
1654226460000|2022-06-03 03:21:00|11524.7|11521.9|11525.7|11522.9|11525.7|11522.9|11524.7|11521.9|3
1654226470000|2022-06-03 03:21:10|11525.9|11523.1|11525.2|11522.4|11526.2|11523.4|11525.2|11522.4|1
1654226480000|2022-06-03 03:21:20|11524.9|11522.1|11526.2|11523.4|11526.2|11523.4|11524.9|11522.1|2
1654226490000|2022-06-03 03:21:30|11526.3|11522.3|11524.2|11521.4|11526.3|11522.3|11524.2|11521.4|5
1654226510000|2022-06-03 03:21:50|11523.7|11520.9|11524.2|11521.4|11524.3|11521.4|11523.2|11520.3|3
1654226520000|2022-06-03 03:22:00|11524.1|11521.3|11523.2|11520.4|11524.7|11521.9|11523.2|11520.4|2
1654226530000|2022-06-03 03:22:10|11522.9|11520.1|11523.7|11520.9|11523.7|11520.9|11522.9|11520.1|2
1654226550000|2022-06-03 03:22:30|11522.9|11520.1|11523.2|11520.4|11523.2|11520.4|11522.9|11520.1|6
1654226560000|2022-06-03 03:22:40|11523.7|11520.9|11524.4|11521.6|11524.4|11521.6|11523.7|11520.9|2
1654226580000|2022-06-03 03:23:00|11524.7|11521.9|11524.7|11521.9|11524.7|11521.9|11524.7|11521.9|0
1654226590000|2022-06-03 03:23:10|11524.4|11521.6|11523.9|11521.1|11524.4|11521.6|11523.7|11520.9|1
1654226610000|2022-06-03 03:23:30|11523.7|11520.9|11523.7|11520.9|11523.9|11521.1|11523.7|11520.9|0
1654226620000|2022-06-03 03:23:40|11523.9|11521.1|11523.9|11521.1|11523.9|11521.1|11523.9|11521.1|1
1654226630000|2022-06-03 03:23:50|11525.4|11522.6|11525.2|11522.4|11526.9|11524.1|11525.2|11522.4|22
1654226640000|2022-06-03 03:24:00|11525.6|11522.8|11526.2|11523.4|11526.2|11523.4|11525.2|11522.4|4
1654226650000|2022-06-03 03:24:10|11525.7|11522.9|11525.7|11522.9|11525.7|11522.9|11525.7|11522.9|0
1654226660000|2022-06-03 03:24:20|11525.9|11523.1|11531.2|11528.4|11532.7|11529.9|11525.9|11523.1|13
1654226670000|2022-06-03 03:24:30|11530.7|11527.9|11529.2|11526.4|11530.7|11527.9|11529.2|11526.3|4
1654226680000|2022-06-03 03:24:40|11529.6|11526.8|11531.7|11528.9|11532.7|11529.9|11529.6|11526.8|9
1654226690000|2022-06-03 03:24:50|11532.2|11529.4|11532.2|11529.4|11532.2|11529.4|11532.2|11529.4|1
1654226700000|2022-06-03 03:25:00|11531.7|11528.9|11531.2|11528.4|11531.7|11528.9|11530.7|11527.9|5
1654226710000|2022-06-03 03:25:10|11530.7|11527.9|11531.2|11528.4|11531.7|11528.9|11530.7|11527.9|7
1654226720000|2022-06-03 03:25:20|11531.6|11528.8|11531.6|11528.8|11531.6|11528.8|11531.6|11528.8|0
1654226730000|2022-06-03 03:25:30|11531.4|11528.6|11532.6|11529.8|11532.6|11529.8|11531.1|11528.3|4
1654226740000|2022-06-03 03:25:40|11532.9|11530.1|11533.1|11530.3|11533.1|11530.3|11532.9|11530.1|6
1654226750000|2022-06-03 03:25:50|||||||||2
1654226760000|2022-06-03 03:26:00|11533.6|11530.8|11533.1|11530.3|11533.6|11530.8|11532.6|11529.8|6
1654226770000|2022-06-03 03:26:10|11532.6|11529.8|11532.4|11529.6|11532.6|11529.8|11532.4|11529.6|1
1654226790000|2022-06-03 03:26:30|11532.6|11529.8|11528.9|11526.1|11533.1|11530.3|11528.1|11525.3|13
1654226800000|2022-06-03 03:26:40|11529.1|11526.3|11527.1|11524.3|11529.1|11526.3|11526.6|11523.2|28
1654226810000|2022-06-03 03:26:50|11527.9|11525.1|11527.9|11525.1|11527.9|11525.1|11527.9|11525.1|0
1654226820000|2022-06-03 03:27:00|11528.1|11525.3|11527.6|11524.8|11529.1|11526.3|11527.6|11524.8|6
1654226830000|2022-06-03 03:27:10|11527.9|11525.1|11528.1|11525.3|11529.2|11525.3|11527.9|11525.1|1
1654226840000|2022-06-03 03:27:20|11527.1|11524.3|11527.4|11524.6|11528.1|11525.3|11527.1|11524.3|4
1654226850000|2022-06-03 03:27:30|11526.9|11524.1|11526.1|11523.3|11526.9|11524.1|11526.1|11523.3|3
1654226880000|2022-06-03 03:28:00|11526.6|11523.8|11525.1|11522.3|11526.9|11524.1|11525.1|11522.3|16
1654226890000|2022-06-03 03:28:10|11524.9|11522.1|11525.1|11522.3|11525.4|11522.6|11523.9|11521.1|4
1654226900000|2022-06-03 03:28:20|11525.4|11522.6|11525.1|11522.3|11525.6|11522.8|11524.1|11521.2|9
1654226910000|2022-06-03 03:28:30|11525.6|11522.8|11524.6|11521.8|11525.6|11522.8|11523.6|11520.8|7
1654226920000|2022-06-03 03:28:40|11524.9|11522.1|11525.1|11522.3|11525.1|11522.3|11524.9|11522.1|2
1654226940000|2022-06-03 03:29:00|11525.6|11522.8|11523.1|11520.3|11527.1|11524.3|11523.1|11520.3|5
1654226950000|2022-06-03 03:29:10|11524|11520|11526.1|11523.3|11526.1|11523.3|11524|11520|0
1654226960000|2022-06-03 03:29:20|11526.4|11523.6|11526.1|11523.3|11526.4|11523.6|11525.6|11522.8|1
1654226970000|2022-06-03 03:29:30|11525.9|11523.1|11525.2|11521.2|11525.9|11523.1|11525.2|11521.2|1
1654226980000|2022-06-03 03:29:40|11524.4|11521.6|11524.1|11521.3|11524.4|11521.6|11524.1|11521.3|0
1654226990000|2022-06-03 03:29:50|11524.4|11521.6|11524.9|11522.1|11526.1|11523.3|11524.4|11521.2|2
1654227000000|2022-06-03 03:30:00|11525.1|11522.3|11524.1|11521.3|11525.6|11522.8|11524.1|11521.2|5
1654227010000|2022-06-03 03:30:10|11524.4|11521.6|11526.1|11523.3|11526.1|11523.3|11524.4|11521.6|1
1654227020000|2022-06-03 03:30:20|11525.6|11522.8|11527.1|11524.3|11527.1|11524.3|11525.1|11522.3|3
1654227030000|2022-06-03 03:30:30|11526.6|11523.8|11525.1|11522.3|11527|11523.8|11524.9|11522.1|4
1654227040000|2022-06-03 03:30:40|11525.9|11523.1|11524.6|11521.8|11525.9|11523.1|11524.1|11521.3|4
1654227070000|2022-06-03 03:31:10|11523.1|11520.3|11523.9|11521.1|11523.9|11521.1|11522.6|11519.8|10
1654227080000|2022-06-03 03:31:20|11524.6|11521.8|11524.6|11521.8|11525.1|11522.3|11524.6|11521.8|1
1654227090000|2022-06-03 03:31:30|11524.4|11521.6|11523.1|11520.3|11524.4|11521.6|11523.1|11520.3|1
1654227100000|2022-06-03 03:31:40|11523.6|11520.8|11524.1|11521.3|11524.1|11521.3|11523.1|11520.3|0
1654227120000|2022-06-03 03:32:00|11523.6|11520.8|11524.1|11521.3|11524.1|11521.3|11523.1|11520.3|0
1654227130000|2022-06-03 03:32:10|11523.9|11521.1|11523.6|11520.8|11523.9|11521.1|11523.6|11520.8|0
1654227140000|2022-06-03 03:32:20|11523.1|11520.3|11523.1|11520.3|11523.1|11520.3|11523.1|11520.3|1
1654227150000|2022-06-03 03:32:30|11522.6|11519.8|11522.6|11519.8|11522.6|11519.8|11522.6|11519.8|0
1654227170000|2022-06-03 03:32:50|11523.1|11520.3|11523.1|11520.3|11523.1|11520.3|11523.1|11520.3|2
1654227180000|2022-06-03 03:33:00|11522.9|11520.1|11523.6|11520.8|11523.6|11520.8|11522.9|11520.1|1
1654227190000|2022-06-03 03:33:10|11524.6|11521.8|11525.1|11522.3|11525.1|11522.3|11524.6|11521.8|2
1654227200000|2022-06-03 03:33:20|11527.8|11525|11528.1|11525.3|11528.6|11525.8|11527.3|11524.5|25
1654227210000|2022-06-03 03:33:30|11527.1|11524.3|11527.1|11524.3|11527.1|11524.3|11527.1|11524.3|0
1654227220000|2022-06-03 03:33:40|11527.9|11523.9|11529.1|11526.3|11529.1|11526.3|11527.6|11523.9|3
1654227230000|2022-06-03 03:33:50|11529.5|11525.5|11528.1|11525.3|11529.5|11526.3|11528.1|11525.3|9
1654227240000|2022-06-03 03:34:00|11527.6|11524.8|11526.1|11523.3|11527.6|11524.8|11526.1|11523.3|10
1654227250000|2022-06-03 03:34:10|11525.6|11522.8|11527.6|11524.8|11527.6|11524.8|11525.6|11522.8|1
1654227260000|2022-06-03 03:34:20|11527.1|11524.3|11527.1|11524.3|11527.3|11524.5|11526.1|11523.3|2
1654227270000|2022-06-03 03:34:30|11526.9|11524.1|11526.1|11523.3|11526.9|11524.1|11525.9|11523.1|2
1654227280000|2022-06-03 03:34:40|11525.1|11522.3|11525.1|11522.3|11526.1|11523.3|11525.1|11522.3|0
1654227290000|2022-06-03 03:34:50|11525.3|11522.5|11525.1|11522.3|11525.6|11522.8|11525.1|11522.3|2
1654227300000|2022-06-03 03:35:00|11525.3|11522.5|11526.1|11523.3|11526.1|11523.3|11525.3|11522.5|1
1654227310000|2022-06-03 03:35:10|11525.6|11522.8|11525.6|11522.8|11525.6|11522.8|11525.1|11522.3|0
1654227320000|2022-06-03 03:35:20|11525.1|11522.3|11524.6|11521.8|11525.1|11522.3|11524.1|11521.3|2
1654227360000|2022-06-03 03:36:00|11525.6|11522.8|11524.1|11521.3|11526.1|11523.3|11524.1|11521.3|5
1654227380000|2022-06-03 03:36:20|11524.3|11521.5|11525.1|11522.3|11525.1|11522.3|11524.3|11521.5|1
1654227390000|2022-06-03 03:36:30|11524.8|11522|11525.1|11522.3|11525.1|11522.3|11523.1|11520.3|20
1654227400000|2022-06-03 03:36:40|11525.3|11522.5|11528.1|11525.3|11528.1|11525.3|11524.1|11520.9|17
1654227410000|2022-06-03 03:36:50|11528.4|11524.4|11529.1|11526.3|11529.2|11526.3|11527.1|11524.3|1
1654227420000|2022-06-03 03:37:00|11528.6|11525.8|11527.1|11524.3|11528.6|11525.8|11527.1|11524.3|3
1654227430000|2022-06-03 03:37:10|11526.8|11524|11526.6|11523.8|11526.8|11524|11526.6|11523.8|0
1654227440000|2022-06-03 03:37:20|11526.8|11524|11525.6|11522.8|11527.1|11524.3|11525.1|11522.3|4
1654227460000|2022-06-03 03:37:40|11525.3|11522.5|11525.1|11522.3|11525.3|11522.5|11524.1|11521.3|2
1654227480000|2022-06-03 03:38:00|11525.3|11522.5|11525.1|11522.3|11527.6|11524.8|11525.1|11522.3|7
1654227490000|2022-06-03 03:38:10|11525.6|11522.8|11526.6|11523.8|11526.8|11524|11525.3|11522.5|1
1654227500000|2022-06-03 03:38:20|11526.3|11523.5|11526.1|11523.3|11526.6|11523.8|11525.6|11522.8|5
1654227510000|2022-06-03 03:38:30|11525.8|11523|11527.1|11524.3|11527.6|11524.8|11525.6|11522.8|9
1654227540000|2022-06-03 03:39:00|11526.1|11523.3|11526.1|11523.3|11526.6|11523.8|11526.1|11523.3|0
1654227550000|2022-06-03 03:39:10|11525.6|11522.8|11525.1|11522.3|11525.6|11522.8|11525.1|11522.3|2
1654227560000|2022-06-03 03:39:20|||||||||3
1654227570000|2022-06-03 03:39:30|11525.3|11522.5|11527.1|11524.3|11527.1|11524.3|11525.1|11522.3|5
1654227580000|2022-06-03 03:39:40|||||||||1
1654227600000|2022-06-03 03:40:00|11526.3|11523.5|11526.1|11523.3|11526.3|11523.5|11526.1|11523.3|1
1654227620000|2022-06-03 03:40:20|11526.3|11523.5|11526.1|11523.3|11526.3|11523.5|11526.1|11523.3|0
1654227640000|2022-06-03 03:40:40|11526.8|11524|11528.1|11525.3|11528.6|11525.8|11526.8|11524|8
1654227650000|2022-06-03 03:40:50|11529|11526.2|11530.1|11527.3|11531.1|11528.3|11529|11526.2|22
1654227660000|2022-06-03 03:41:00|11530.3|11527.5|11530.1|11527.3|11531.1|11528.3|11530.1|11527.3|2
1654227670000|2022-06-03 03:41:10|11530.3|11527.5|11530.1|11527.3|11530.6|11527.8|11530.1|11527.3|1
1654227700000|2022-06-03 03:41:40|11529.6|11526.8|11528.6|11525.8|11529.6|11526.8|11528.6|11525.8|5
1654227710000|2022-06-03 03:41:50|11528.5|11525.7|11529.5|11526.7|11530.5|11527.7|11528.5|11525.7|6
1654227720000|2022-06-03 03:42:00|11529.8|11527|11531|11528.2|11531.5|11528.7|11529.5|11526.7|3
1654227730000|2022-06-03 03:42:10|11531.5|11528.7|11531.5|11528.7|11531.5|11528.7|11530.5|11527.7|13
1654227740000|2022-06-03 03:42:20|11531.8|11529|11534|11531.2|11535|11532.2|11531.5|11528.7|22
1654227750000|2022-06-03 03:42:30|11534.3|11531.5|11532.5|11529.7|11534.8|11532|11532.5|11529.7|8
1654227760000|2022-06-03 03:42:40|11532|11529.2|11531|11528.2|11532|11529.2|11531|11528.2|2
1654227770000|2022-06-03 03:42:50|11532|11529.2|11532|11529.2|11532|11529.2|11532|11529.2|3
1654227780000|2022-06-03 03:43:00|11532.9|11528.9|11534|11531.2|11534|11531.2|11532.9|11528.9|1
1654227800000|2022-06-03 03:43:20|11533.8|11531|11532|11529.2|11533.8|11531|11532|11529.2|7
1654227810000|2022-06-03 03:43:30|11532.5|11529.7|11532|11529.2|11533|11530.2|11532|11529.2|0
1654227830000|2022-06-03 03:43:50|11532.3|11529.5|11532|11529.2|11533.1|11529.5|11532|11529.1|3
1654227840000|2022-06-03 03:44:00|11532.8|11530|11533|11530.2|11533.5|11530.7|11532|11529.2|3
1654227870000|2022-06-03 03:44:30|11532.5|11529.7|11532.5|11529.7|11532.5|11529.7|11532.5|11529.7|0
1654227880000|2022-06-03 03:44:40|11532.3|11529.5|11532.5|11529.7|11532.5|11529.7|11532|11529.2|2
1654227890000|2022-06-03 03:44:50|11533|11530.2|11532.5|11529.7|11533.5|11530.7|11532.5|11529.7|3
1654227900000|2022-06-03 03:45:00|11532|11529.2|11532|11529.2|11532|11529.2|11532|11529.2|1
1654227910000|2022-06-03 03:45:10|11532.3|11529.5|11532.5|11529.7|11532.5|11529.7|11532.3|11529.5|0
1654227920000|2022-06-03 03:45:20|11533.2|11530.4|11534|11531.2|11534|11531.2|11533.2|11530.4|5
1654227930000|2022-06-03 03:45:30|11535|11532.2|11535|11532.2|11535|11532.2|11535|11532.2|3
1654227940000|2022-06-03 03:45:40|11535.5|11532.7|11536|11533.2|11536|11533.2|11535.5|11532.7|6
1654227950000|2022-06-03 03:45:50|11534.5|11531.7|11535.5|11532.7|11535.5|11532.7|11534|11531.2|6
1654227960000|2022-06-03 03:46:00|11536|11533.2|11535.5|11532.7|11536.5|11533.7|11535.5|11532.7|15
1654227970000|2022-06-03 03:46:10|11535.3|11532.5|11535.8|11533|11536|11533.2|11535|11532.2|4
1654227980000|2022-06-03 03:46:20|11536|11533.2|11536|11533.2|11537.1|11533.2|11536|11532.9|1
1654227990000|2022-06-03 03:46:30|11535.5|11532.7|11536|11533.2|11536|11533.2|11535.5|11532.7|4
1654228000000|2022-06-03 03:46:40|11535.8|11533|11535.3|11532.5|11536.1|11533.2|11535.3|11532.1|3
1654228010000|2022-06-03 03:46:50|11535|11532.2|11535|11532.2|11535.3|11532.5|11534.8|11532|4
1654228020000|2022-06-03 03:47:00|||||||||1
1654228030000|2022-06-03 03:47:10|11534.8|11532|11534.3|11531.5|11535|11532.2|11534.3|11531.5|4
1654228040000|2022-06-03 03:47:20|11533.8|11531|11533|11530.2|11533.8|11531|11533|11530.2|5
1654228050000|2022-06-03 03:47:30|11533.3|11530.5|11533.5|11530.7|11533.8|11531|11533|11530.2|3
1654228060000|2022-06-03 03:47:40|11532.5|11529.7|11532.5|11529.7|11532.5|11529.7|11532.5|11529.7|4
1654228070000|2022-06-03 03:47:50|11532.8|11530|11532.8|11530|11532.8|11530|11532.8|11530|5
1654228080000|2022-06-03 03:48:00|11533|11530.2|11533.7|11530.9|11533.7|11530.9|11533|11530.2|3
1654228090000|2022-06-03 03:48:10|11533.5|11530.7|11533|11530.2|11534.2|11531.4|11533|11530.2|3
1654228100000|2022-06-03 03:48:20|11533.7|11530.9|11533.7|11530.9|11533.7|11530.9|11533.7|11530.9|3
1654228140000|2022-06-03 03:49:00|11534|11531.2|11534.2|11531.4|11534.2|11531.4|11534|11531.2|1
1654228150000|2022-06-03 03:49:10|11533.8|11531|11533|11530.2|11533.8|11531|11533|11530.2|2
1654228170000|2022-06-03 03:49:30|11533.5|11530.7|11533.7|11530.9|11533.7|11530.9|11533.5|11530.7|1
1654228180000|2022-06-03 03:49:40|11533.3|11530.5|11533.5|11530.7|11533.5|11530.7|11533|11530.2|1
1654228190000|2022-06-03 03:49:50|11533.7|11530.9|11533.7|11530.9|11533.7|11530.9|11533.7|11530.9|2
1654228200000|2022-06-03 03:50:00|11533|11530.2|11533|11530.2|11533|11530.2|11533|11530.2|1
1654228210000|2022-06-03 03:50:10|11532.8|11530|11531.7|11528.9|11532.8|11530|11531.5|11528.7|2
1654228220000|2022-06-03 03:50:20|||||||||1
1654228230000|2022-06-03 03:50:30|11532.1|11528.1|11531|11528.2|11532.1|11528.5|11531|11528.1|2
1654228240000|2022-06-03 03:50:40|11530.8|11528|11530|11527.2|11530.8|11528|11530|11527.2|0
1654228250000|2022-06-03 03:50:50|11530.7|11527.9|11530|11527.2|11530.7|11527.9|11530|11527.2|4
1654228260000|2022-06-03 03:51:00|11530.2|11527.4|11530|11527.2|11530.5|11527.7|11530|11527.2|1
1654228280000|2022-06-03 03:51:20|11529.8|11527|11529.7|11526.9|11530|11527.2|11529.5|11526.7|5
1654228290000|2022-06-03 03:51:30|11529.5|11526.7|11529|11526.2|11529.7|11526.9|11529|11526.2|0
1654228300000|2022-06-03 03:51:40|11529.5|11526.7|11528.5|11525.7|11529.7|11526.9|11528|11525.2|3
1654228310000|2022-06-03 03:51:50|11529|11526.2|11528.7|11525.9|11529|11526.2|11528.7|11525.9|1
1654228340000|2022-06-03 03:52:20|11529|11526.2|11531|11528.2|11531|11528.2|11529|11526.2|6
1654228360000|2022-06-03 03:52:40|11530.7|11527.9|11530|11527.2|11530.7|11527.9|11530|11527.2|0
1654228380000|2022-06-03 03:53:00|11531.5|11528.7|11531|11528.2|11531.5|11528.7|11531|11528.2|6
1654228400000|2022-06-03 03:53:20|11530.5|11527.7|11530|11527.2|11530.5|11527.7|11530|11527.2|0
1654228410000|2022-06-03 03:53:30|11529.5|11526.7|11529.5|11526.7|11530|11527.2|11529|11526.2|1
1654228420000|2022-06-03 03:53:40|11529.7|11526.9|11530|11527.2|11530|11527.2|11529.7|11526.9|0
1654228430000|2022-06-03 03:53:50|11529.7|11526.9|11530|11527.2|11530|11527.2|11529.5|11526.7|0
1654228440000|2022-06-03 03:54:00|11529.5|11526.7|11529.2|11526.4|11529.5|11526.7|11529.2|11526.4|0
1654228450000|2022-06-03 03:54:10|11528|11525.2|11527.7|11524.9|11528|11525.2|11527.7|11524.9|1
1654228460000|2022-06-03 03:54:20|11527.9|11525.1|11529|11526.2|11529|11526.2|11527.9|11525.1|4
1654228470000|2022-06-03 03:54:30|11528.5|11525.7|11528.2|11525.4|11528.5|11525.7|11528.2|11525.4|0
1654228480000|2022-06-03 03:54:40|||||||||1
1654228490000|2022-06-03 03:54:50|11528.7|11525.9|11531|11528.2|11531.5|11528.7|11528.7|11525.9|6
1654228500000|2022-06-03 03:55:00|11530.7|11527.9|11531|11528.2|11531.5|11528.7|11530.7|11527.9|2
1654228520000|2022-06-03 03:55:20|11530.7|11527.9|11530.5|11527.7|11530.7|11527.9|11530|11527.2|0
1654228530000|2022-06-03 03:55:30|11530|11527.2|11530|11527.2|11530|11527.2|11530|11527.2|0
1654228550000|2022-06-03 03:55:50|11530.5|11527.7|11530.5|11527.7|11530.5|11527.7|11530|11527.2|1
1654228560000|2022-06-03 03:56:00|||||||||1
1654228570000|2022-06-03 03:56:10|||||||||1
1654228580000|2022-06-03 03:56:20|11530.2|11527.4|11530|11527.2|11530.2|11527.4|11530|11527.2|1
1654228590000|2022-06-03 03:56:30|11529.5|11526.7|11529|11526.2|11529.5|11526.7|11529|11526.2|0
1654228600000|2022-06-03 03:56:40|11529.5|11526.7|11529.5|11526.7|11529.5|11526.7|11529.5|11526.7|0
1654228620000|2022-06-03 03:57:00|11529.2|11526.4|11528|11525.2|11529.3|11526.4|11528|11525.2|1
1654228660000|2022-06-03 03:57:40|11527.7|11524.9|11527.5|11524.7|11527.7|11524.9|11527|11524.2|4
1654228670000|2022-06-03 03:57:50|11527.2|11524.4|11527|11524.2|11527.5|11524.7|11527|11524.2|1
1654228680000|2022-06-03 03:58:00|11526.5|11523.7|11526|11523.2|11526.7|11523.9|11526|11523.2|3
1654228690000|2022-06-03 03:58:10|11525.7|11522.9|11526.4|11523.6|11526.4|11523.6|11525.7|11522.9|1
1654228700000|2022-06-03 03:58:20|11526.2|11523.4|11525.9|11523.1|11526.2|11523.4|11525.9|11523.1|1
1654228710000|2022-06-03 03:58:30|||||||||1
1654228720000|2022-06-03 03:58:40|11525.7|11522.9|11525.9|11523.1|11525.9|11523.1|11525.7|11522.9|1
1654228730000|2022-06-03 03:58:50|11526.2|11523.4|11526.9|11524.1|11526.9|11524.1|11526.2|11523.4|4
1654228740000|2022-06-03 03:59:00|11527.4|11524.6|11527.4|11524.6|11527.4|11524.6|11527.4|11524.6|1
1654228760000|2022-06-03 03:59:20|11527.2|11524.4|11526.9|11524.1|11527.2|11524.4|11526.9|11524.1|3
1654228770000|2022-06-03 03:59:30|11526.7|11523.9|11526.9|11524.1|11527.4|11524.6|11526.7|11523.9|8
1654228780000|2022-06-03 03:59:40|11527.2|11524.4|11527.9|11525.1|11528.9|11526.1|11526.9|11524.1|3
1654228790000|2022-06-03 03:59:50|11527.4|11524.6|11527.4|11524.6|11527.4|11524.6|11527.4|11524.6|1
1654228800000|2022-06-03 04:00:00|11527.9|11525.1|11526.9|11524.1|11527.9|11525.1|11526.4|11523.6|13
1654228810000|2022-06-03 04:00:10|11526.7|11523.9|11525.9|11523.1|11526.7|11523.9|11525.9|11523.1|0
1654228820000|2022-06-03 04:00:20|11526.2|11523.4|11526.4|11523.6|11526.4|11523.6|11526.2|11523.4|0
1654228830000|2022-06-03 04:00:30|11526.7|11523.9|11526.9|11524.1|11526.9|11524.1|11526.7|11523.9|1
1654228860000|2022-06-03 04:01:00|11527.2|11524.4|11525.9|11523.1|11527.2|11524.4|11525.4|11522.6|2
1654228870000|2022-06-03 04:01:10|11526.4|11523.6|11525.7|11522.9|11526.4|11523.6|11525.7|11522.9|3
1654228880000|2022-06-03 04:01:20|11525.9|11523.1|11526.4|11523.6|11526.4|11523.6|11525.9|11523.1|0
1654228890000|2022-06-03 04:01:30|11527.4|11524.6|11527.9|11525.1|11530.4|11527.6|11527.4|11524.6|10
1654228900000|2022-06-03 04:01:40|11526.9|11524.1|11526.9|11524.1|11526.9|11524.1|11526.9|11524.1|0
1654228910000|2022-06-03 04:01:50|11527.2|11524.4|11527.9|11525.1|11527.9|11525.1|11526.9|11524.1|1
1654228920000|2022-06-03 04:02:00|11526.9|11524.1|11526.9|11524.1|11526.9|11524.1|11526.9|11524.1|0
1654228930000|2022-06-03 04:02:10|11527.2|11524.4|11527.4|11524.6|11527.4|11524.6|11527.2|11524.4|0
1654228940000|2022-06-03 04:02:20|11527.2|11524.4|11526.9|11524.1|11527.4|11524.6|11526.9|11524.1|0
1654228950000|2022-06-03 04:02:30|11527.2|11524.4|11527.4|11524.6|11527.4|11524.6|11527.2|11524.4|0
1654228960000|2022-06-03 04:02:40|11527.2|11524.4|11526.9|11524.1|11527.2|11524.4|11526.9|11524.1|0
1654228970000|2022-06-03 04:02:50|11526.7|11523.9|11526.4|11523.6|11526.9|11524.1|11526.4|11523.6|1
1654228990000|2022-06-03 04:03:10|11526.7|11523.9|11526.9|11524.1|11526.9|11524.1|11526.7|11523.9|0
1654229000000|2022-06-03 04:03:20|11526.4|11523.6|11527.9|11525.1|11527.9|11525.1|11526.4|11523.6|3
1654229020000|2022-06-03 04:03:40|11528.4|11525.6|11526.9|11524.1|11528.4|11525.6|11526.9|11524.1|1
1654229030000|2022-06-03 04:03:50|11526.7|11523.9|11526.4|11523.6|11526.7|11523.9|11526.4|11523.6|1
1654229040000|2022-06-03 04:04:00|11526.9|11524.1|11526.9|11524.1|11526.9|11524.1|11526.9|11524.1|1
1654229050000|2022-06-03 04:04:10|11527.2|11524.4|11527.4|11524.6|11527.4|11524.6|11527.2|11524.4|0
1654229070000|2022-06-03 04:04:30|11526.9|11524.1|11527.4|11524.6|11527.4|11524.6|11526.4|11523.6|3
1654229090000|2022-06-03 04:04:50|11527.6|11524.8|11527.9|11525.1|11528.7|11525.9|11527.6|11524.8|4
1654229100000|2022-06-03 04:05:00|11527.7|11524.9|11527.9|11525.1|11529|11526.1|11527.4|11524.6|3
1654229110000|2022-06-03 04:05:10|11528.4|11525.6|11527.9|11525.1|11528.9|11526.1|11526.4|11523.6|21
1654229120000|2022-06-03 04:05:20|11528.4|11525.6|11530.9|11528.1|11531.9|11529.1|11528.4|11525.6|10
1654229130000|2022-06-03 04:05:30|11531.9|11529.1|11531.9|11529.1|11532.9|11530.1|11531.9|11528.7|9
1654229140000|2022-06-03 04:05:40|11532.6|11529.8|11532.9|11530.1|11533.9|11531.1|11532.6|11529.8|3
1654229150000|2022-06-03 04:05:50|11532.7|11529.9|11532.9|11530.1|11533.9|11531.1|11532.4|11529.6|2
1654229160000|2022-06-03 04:06:00|11532.7|11529.9|11531.4|11528.6|11532.7|11529.9|11530.9|11528.1|4
1654229170000|2022-06-03 04:06:10|11531.9|11529.1|11532.9|11530.1|11533.9|11531.1|11531.9|11529.1|5
1654229180000|2022-06-03 04:06:20|11533.1|11530.3|11533.4|11530.6|11533.4|11530.6|11532.9|11530.1|0
1654229210000|2022-06-03 04:06:50|11533.2|11530.4|11533.4|11530.6|11533.4|11530.6|11532.9|11530.1|0
1654229220000|2022-06-03 04:07:00|11533.2|11530.4|11531.9|11529.1|11533.2|11530.4|11531.9|11529.1|2
1654229230000|2022-06-03 04:07:10|11530.4|11527.6|11530.9|11528.1|11530.9|11528.1|11529.7|11526.9|1
1654229250000|2022-06-03 04:07:30|11530.7|11527.9|11531.9|11529.1|11531.9|11529.1|11529.9|11527.1|3
1654229260000|2022-06-03 04:07:40|11531.4|11528.6|11529.9|11527.1|11531.4|11528.6|11529.9|11527.1|5
1654229270000|2022-06-03 04:07:50|11530.1|11527.3|11530.4|11527.6|11530.4|11527.6|11530.1|11527.3|0
1654229280000|2022-06-03 04:08:00|11530.6|11527.8|11529.9|11527.1|11530.9|11528.1|11529.4|11526.6|4
1654229290000|2022-06-03 04:08:10|11529.7|11526.9|11529.4|11526.6|11530.4|11527.6|11529.4|11526.6|2
1654229300000|2022-06-03 04:08:20|11527.9|11525.1|11527.9|11525.1|11528.2|11525.1|11526.9|11524.1|9
1654229310000|2022-06-03 04:08:30|11527.6|11524.8|11526.4|11523.6|11527.6|11524.8|11526.4|11523.6|4
1654229320000|2022-06-03 04:08:40|11525.9|11523.1|11524.4|11521.6|11525.9|11523.1|11524.1|11521.3|5
1654229330000|2022-06-03 04:08:50|11524.1|11521.3|11524.4|11521.6|11524.6|11521.8|11523.9|11521.1|6
1654229340000|2022-06-03 04:09:00|11524.6|11521.8|11525.9|11523.1|11526.4|11523.6|11524.6|11521.8|16
1654229360000|2022-06-03 04:09:20|11525.6|11522.8|11525.6|11522.8|11525.6|11522.8|11525.6|11522.8|0
1654229370000|2022-06-03 04:09:30|11525.4|11522.6|11525.6|11522.8|11525.6|11522.8|11525.4|11522.6|0
1654229390000|2022-06-03 04:09:50|11525.4|11522.6|11526.4|11523.6|11526.4|11523.6|11524.6|11521.8|6
1654229400000|2022-06-03 04:10:00|11526.1|11523.3|11525.4|11522.6|11526.4|11523.6|11524.9|11522.1|3
1654229410000|2022-06-03 04:10:10|11525.1|11522.3|11524.4|11521.6|11525.1|11522.3|11524.4|11521.6|2
1654229420000|2022-06-03 04:10:20|11523.4|11520.6|11523.1|11520.3|11524.4|11521.6|11523.1|11520.3|5
1654229430000|2022-06-03 04:10:30|11523.4|11520.6|11522.1|11519.3|11523.4|11520.6|11522.1|11519.3|3
1654229440000|2022-06-03 04:10:40|11522.4|11519.6|11525.9|11523.1|11525.9|11523.1|11522.4|11519.6|9
1654229450000|2022-06-03 04:10:50|11526.1|11523.3|11525.9|11523.1|11526.1|11523.3|11525.9|11523.1|0
1654229460000|2022-06-03 04:11:00|11526.1|11523.3|11526.4|11523.6|11526.9|11524.1|11525.4|11522.6|6
1654229470000|2022-06-03 04:11:10|11526.6|11523.8|11527.4|11524.6|11527.4|11524.6|11526.6|11523.8|1
1654229490000|2022-06-03 04:11:30|11526.9|11524.1|11525.9|11523.1|11527|11524.1|11525.9|11523|9
1654229500000|2022-06-03 04:11:40|11525.4|11522.6|11525.4|11522.6|11525.4|11522.6|11525.4|11522.6|0
1654229510000|2022-06-03 04:11:50|11525.1|11522.3|11525.9|11523.1|11526.9|11524.1|11524.9|11522.1|4
1654229520000|2022-06-03 04:12:00|||||||||1
1654229530000|2022-06-03 04:12:10|11526.1|11523.3|11526.4|11523.6|11526.4|11523.6|11526.1|11523.3|0
1654229540000|2022-06-03 04:12:20|11525.9|11523.1|11525.9|11523.1|11525.9|11523.1|11525.9|11523.1|0
1654229550000|2022-06-03 04:12:30|11525.8|11523|11526.9|11524.1|11526.9|11524.1|11525.8|11523|2
1654229560000|2022-06-03 04:12:40|11527.4|11524.6|11526.4|11523.6|11527.9|11525.1|11524.9|11522.1|7
1654229570000|2022-06-03 04:12:50|11526.6|11523.8|11527.9|11525.1|11527.9|11525.1|11526.6|11523.8|1
1654229580000|2022-06-03 04:13:00|11528.1|11525.3|11528.4|11525.6|11528.4|11525.6|11528.1|11525.3|0
1654229590000|2022-06-03 04:13:10|11528.9|11526.1|11528.4|11525.6|11528.9|11526.1|11528.4|11525.6|2
1654229600000|2022-06-03 04:13:20|11528.9|11526.1|11528.9|11526.1|11528.9|11526.1|11528.9|11526.1|2
1654229610000|2022-06-03 04:13:30|11529.1|11526.3|11527.9|11525.1|11529.6|11526.8|11527.9|11525.1|10
1654229620000|2022-06-03 04:13:40|11528.9|11526.1|11528.4|11525.6|11528.9|11526.1|11528.4|11525.6|0
1654229640000|2022-06-03 04:14:00|11528.1|11525.3|11527.9|11525.1|11528.4|11525.6|11526.9|11524.1|2
1654229660000|2022-06-03 04:14:20|11528.4|11525.6|11527.9|11525.1|11528.4|11525.6|11527.9|11525.1|0
1654229670000|2022-06-03 04:14:30|11528.4|11525.6|11529.6|11526.8|11530.8|11528|11528.3|11525.5|14
1654229680000|2022-06-03 04:14:40|11529.3|11526.5|11529.3|11526.5|11529.3|11526.5|11528.3|11525.5|1
1654229690000|2022-06-03 04:14:50|11528.8|11526|11528.8|11526|11528.8|11526|11528.8|11526|0
1654229700000|2022-06-03 04:15:00|11529.1|11526.3|11529.3|11526.5|11529.8|11527|11529.1|11526.3|0
1654229710000|2022-06-03 04:15:10|11529.8|11527|11530.3|11527.5|11530.8|11528|11529.8|11527|5
1654229720000|2022-06-03 04:15:20|11529.8|11527|11528.8|11526|11529.8|11527|11528.8|11525.2|2
1654229730000|2022-06-03 04:15:30|11529.2|11525.2|11526.8|11524|11529.2|11525.8|11526.8|11524|3
1654229740000|2022-06-03 04:15:40|11526.6|11523.8|11526.8|11524|11526.8|11524|11526.6|11523.8|0
1654229750000|2022-06-03 04:15:50|11527.1|11524.3|11527.3|11524.5|11527.3|11524.5|11527.1|11524.3|0
1654229760000|2022-06-03 04:16:00|11526.8|11524|11526.8|11524|11526.8|11524|11526.8|11524|0
1654229770000|2022-06-03 04:16:10|11526.6|11523.8|11526.3|11523.5|11526.6|11523.8|11526.3|11523.5|2
1654229780000|2022-06-03 04:16:20|11526.6|11523.8|11526.8|11524|11526.8|11524|11526.6|11523.8|0
1654229810000|2022-06-03 04:16:50|11527.3|11524.5|11527.3|11524.5|11527.3|11524.5|11527.3|11524.5|1
1654229820000|2022-06-03 04:17:00|11526.9|11524.1|11526.3|11523.5|11526.9|11524.1|11526.3|11523.5|3
1654229830000|2022-06-03 04:17:10|11526.6|11523.8|11526.6|11523.8|11526.6|11523.8|11526.6|11523.8|0
1654229840000|2022-06-03 04:17:20|11526.1|11523.3|11525.8|11523|11526.3|11523.5|11525.8|11523|3
1654229850000|2022-06-03 04:17:30|||||||||1
1654229860000|2022-06-03 04:17:40|11525.3|11522.5|11525.6|11522.8|11525.6|11522.8|11524.3|11521.5|6
1654229870000|2022-06-03 04:17:50|11525.3|11522.5|11524.3|11521.5|11525.3|11522.5|11524.3|11521.5|1
1654229890000|2022-06-03 04:18:10|11524.8|11522|11524.9|11522.1|11524.9|11522.1|11524.8|11522|4
1654229900000|2022-06-03 04:18:20|11524.3|11521.5|11524.3|11521.5|11524.3|11521.5|11524.3|11521.5|1
1654229940000|2022-06-03 04:19:00|11523.6|11520.8|11523.3|11520.5|11523.8|11521|11522.3|11519.5|3
1654229950000|2022-06-03 04:19:10|11522.8|11520|11522.8|11520|11522.8|11520|11522.8|11520|3
1654229960000|2022-06-03 04:19:20|11523.1|11520.3|11522.3|11519.5|11523.1|11520.3|11522.3|11519.5|2
1654229970000|2022-06-03 04:19:30|11522.6|11519.8|11523.8|11521|11523.8|11521|11521.6|11518.8|5
1654229980000|2022-06-03 04:19:40|11524.1|11521.3|11523.8|11521|11524.1|11521.3|11523.3|11520.5|2
1654229990000|2022-06-03 04:19:50|11524.3|11521.5|11523.8|11521|11524.6|11521.8|11523.6|11520.8|1
1654230000000|2022-06-03 04:20:00|11523.6|11520.8|11523.6|11520.8|11523.6|11520.8|11523.6|11520.8|0
1654230010000|2022-06-03 04:20:10|11523.3|11520.5|11520.8|11518|11523.3|11520.5|11520.6|11517.8|8
1654230020000|2022-06-03 04:20:20|11520.6|11517.8|11520.3|11517.5|11520.6|11517.8|11519.3|11516.5|14
1654230030000|2022-06-03 04:20:30|||||||||4
1654230040000|2022-06-03 04:20:40|||||||||1
1654230070000|2022-06-03 04:21:10|11521|11518.2|11522.3|11519.5|11522.3|11519.5|11521|11518.2|7
1654230080000|2022-06-03 04:21:20|||||||||1
1654230090000|2022-06-03 04:21:30|11522.5|11519.7|11522.8|11520|11523.3|11520.5|11522.5|11519.7|3
1654230100000|2022-06-03 04:21:40|11524.3|11521.5|11525.3|11522.5|11526.3|11523.5|11524.3|11521.5|11
1654230110000|2022-06-03 04:21:50|11525.6|11522.8|11525.8|11523|11525.8|11523|11525.6|11522.8|0
1654230130000|2022-06-03 04:22:10|11525.5|11522.7|11525.8|11523|11526.3|11523.5|11525.5|11522.7|3
1654230150000|2022-06-03 04:22:30|11525.3|11522.5|11525.3|11522.5|11525.3|11522.5|11525.3|11522.5|0
1654230160000|2022-06-03 04:22:40|11525.8|11523|11525.8|11523|11525.8|11523|11525.8|11523|1
1654230170000|2022-06-03 04:22:50|11525.6|11522.8|11525.3|11522.5|11525.6|11522.8|11525.3|11522.5|1
1654230190000|2022-06-03 04:23:10|||||||||2
1654230200000|2022-06-03 04:23:20|11525.5|11522.7|11525.5|11522.7|11525.5|11522.7|11525.5|11522.7|1
1654230210000|2022-06-03 04:23:30|11525.3|11522.5|11525.3|11522.5|11525.3|11522.5|11525.3|11522.5|3
1654230230000|2022-06-03 04:23:50|11525|11522.2|11523.8|11521|11525|11522.2|11523.5|11520.7|2
1654230240000|2022-06-03 04:24:00|11523.6|11520.8|11522.3|11519.5|11523.8|11521|11522.3|11519.5|2
1654230250000|2022-06-03 04:24:10|11522|11519.2|11522|11519.2|11522|11519.2|11521.5|11518.7|2
1654230260000|2022-06-03 04:24:20|11521.8|11519|11522|11519.2|11522|11519.2|11521.5|11518.7|1
1654230270000|2022-06-03 04:24:30|11522.5|11519.7|11522.8|11520|11523.8|11521|11522.5|11519.6|10
1654230280000|2022-06-03 04:24:40|11522.5|11519.7|11523.6|11519.6|11523.6|11520|11522.5|11519.6|2
1654230290000|2022-06-03 04:24:50|11523.8|11521|11525.8|11523|11526.3|11523.5|11523.8|11521|4
1654230300000|2022-06-03 04:25:00|11525.5|11522.7|11525.3|11522.5|11525.5|11522.7|11525.3|11522.5|0
1654230310000|2022-06-03 04:25:10|11525.8|11523|11526.3|11523.5|11526.3|11523.5|11525.8|11523|3
1654230320000|2022-06-03 04:25:20|11526|11523.2|11525.8|11523|11526|11523.2|11525.8|11523|2
1654230330000|2022-06-03 04:25:30|11526|11523.2|11526.3|11523.5|11526.3|11523.5|11526|11523.2|0
1654230340000|2022-06-03 04:25:40|11526.5|11523.7|11527.3|11524.5|11527.6|11524.5|11526.5|11523.6|2
1654230360000|2022-06-03 04:26:00|||||||||1
1654230370000|2022-06-03 04:26:10|11526.8|11524|11526.8|11524|11526.8|11524|11526.8|11524|2
1654230380000|2022-06-03 04:26:20|11527.8|11525|11527.8|11525|11528.3|11525.5|11527.3|11524.5|9
1654230400000|2022-06-03 04:26:40|11527.5|11524.7|11524.8|11522|11527.5|11524.7|11524.8|11522|3
1654230410000|2022-06-03 04:26:50|11525.5|11522.7|11526.8|11524|11527.1|11524|11525.5|11522.7|2
1654230420000|2022-06-03 04:27:00|11527.1|11523.1|11526.8|11524|11527.1|11524|11525.8|11523|3
1654230430000|2022-06-03 04:27:10|11526.9|11522.9|11526.8|11524|11526.9|11524|11526.3|11522.9|1
1654230440000|2022-06-03 04:27:20|11526|11523.2|11525.8|11523|11526.3|11523.5|11525.3|11522.5|3
1654230450000|2022-06-03 04:27:30|11526|11523.2|11525.8|11523|11526|11523.2|11525.8|11523|3
1654230480000|2022-06-03 04:28:00|||||||||1
1654230490000|2022-06-03 04:28:10|11524.8|11522|11526.8|11524|11526.8|11524|11524.8|11522|10
1654230500000|2022-06-03 04:28:20|11527|11524.2|11525.8|11523|11527|11524.2|11525.8|11523|1
1654230520000|2022-06-03 04:28:40|11527.2|11524.4|11527.3|11524.5|11527.3|11524.5|11526.7|11523.9|18
1654230530000|2022-06-03 04:28:50|11526.8|11524|11526.8|11524|11529.8|11525|11526.8|11521.8|8
1654230550000|2022-06-03 04:29:10|11526.3|11523.5|11527.8|11525|11528.1|11525|11525.8|11523|11
1654230560000|2022-06-03 04:29:20|11526.8|11524|11525.8|11523|11527|11524.2|11525.8|11523|1
1654230570000|2022-06-03 04:29:30|11526|11523.2|11527.8|11525|11528.3|11525.5|11526|11523.2|6
1654230580000|2022-06-03 04:29:40|11527.3|11524.5|11527.3|11524.5|11527.3|11524.5|11527.3|11524.5|0
1654230590000|2022-06-03 04:29:50|11527.5|11524.7|11527.8|11525|11527.8|11525|11527.5|11524.7|1
1654230600000|2022-06-03 04:30:00|11527.5|11524.7|11527.3|11524.5|11527.5|11524.7|11527.3|11524.5|0
1654230610000|2022-06-03 04:30:10|11527|11524.2|11526.8|11524|11527.3|11524.5|11526.8|11524|0
1654230620000|2022-06-03 04:30:20|11527|11524.2|11527.3|11524.5|11527.3|11524.5|11527|11524.2|1
1654230630000|2022-06-03 04:30:30|||||||||1
1654230660000|2022-06-03 04:31:00|11527.2|11524.4|11526.7|11523.9|11527.2|11524.4|11526.7|11523.9|0
1654230700000|2022-06-03 04:31:40|11527.2|11524.4|11527.2|11524.4|11527.2|11524.4|11527|11524.2|0
1654230710000|2022-06-03 04:31:50|11527|11524.2|11526.5|11523.7|11527|11524.2|11526.5|11523.7|2
1654230720000|2022-06-03 04:32:00|11527|11524.2|11527.7|11524.9|11528|11525.2|11527|11524.2|3
1654230730000|2022-06-03 04:32:10|11528.2|11525.4|11528.2|11525.4|11528.2|11525.4|11528.2|11525.4|0
1654230750000|2022-06-03 04:32:30|11527.7|11524.9|11527.2|11524.4|11527.7|11524.9|11526.7|11523.9|0
1654230760000|2022-06-03 04:32:40|11527.5|11524.7|11527.7|11524.9|11528.2|11525.4|11527.5|11524.7|0
1654230770000|2022-06-03 04:32:50|11528|11525.2|11524.7|11521.9|11528.7|11525.9|11522.2|11519.4|49
1654230780000|2022-06-03 04:33:00|11526.2|11523.4|11525.7|11522.9|11526.2|11523.4|11525.7|11522.9|2
1654230800000|2022-06-03 04:33:20|11525.5|11522.7|11524.7|11521.9|11525.5|11522.7|11524.7|11521.9|0
1654230810000|2022-06-03 04:33:30|11525.5|11522.7|11525|11522.2|11526.7|11523.9|11525|11522.2|3
1654230820000|2022-06-03 04:33:40|11525.7|11522.9|11525.7|11522.9|11525.7|11522.9|11525.7|11522.9|0
1654230830000|2022-06-03 04:33:50|11525.3|11522.5|11524.7|11521.9|11525.3|11522.5|11524.7|11521.9|0
1654230840000|2022-06-03 04:34:00|11524.5|11521.7|11525.2|11522.4|11525.2|11522.4|11524.5|11521.7|1
1654230850000|2022-06-03 04:34:10|11525.7|11522.9|11525.7|11522.9|11525.7|11522.9|11525.5|11522.7|1
1654230860000|2022-06-03 04:34:20|11526|11523.2|11525.7|11522.9|11526|11523.2|11525.2|11522.4|3
1654230880000|2022-06-03 04:34:40|11525.2|11522.4|11525.2|11522.4|11525.2|11522.4|11525.2|11522.4|0
1654230890000|2022-06-03 04:34:50|11525.7|11522.9|11525.7|11522.9|11525.7|11522.9|11525.7|11522.9|1
1654230910000|2022-06-03 04:35:10|11524.7|11521.9|11524.7|11521.9|11524.7|11521.9|11524.7|11521.9|3
1654230920000|2022-06-03 04:35:20|11524.5|11521.7|11525.2|11522.4|11525.6|11522.4|11524.2|11521.4|1
1654230930000|2022-06-03 04:35:30|11524.7|11521.9|11522.7|11519.9|11524.7|11521.9|11522.7|11519.9|9
1654230940000|2022-06-03 04:35:40|11523|11520.2|11522.7|11519.9|11523|11520.2|11522.7|11519.9|0
1654230950000|2022-06-03 04:35:50|11522.5|11519.7|11522.7|11519.9|11523|11520.2|11522.2|11519.4|7
1654230960000|2022-06-03 04:36:00|||||||||1
1654230970000|2022-06-03 04:36:10|11523.2|11520.4|11525.2|11522.4|11525.7|11522.9|11523.2|11520.4|5
1654230980000|2022-06-03 04:36:20|11524.2|11521.4|11524.5|11521.7|11524.5|11521.7|11524.2|11521.4|0
1654230990000|2022-06-03 04:36:30|11524.7|11521.9|11524.7|11521.9|11525.2|11522.4|11524.7|11521.9|4
1654231030000|2022-06-03 04:37:10|||||||||1
1654231050000|2022-06-03 04:37:30|11524.2|11521.4|11524.4|11521.6|11524.4|11521.6|11523.2|11520.4|1
1654231060000|2022-06-03 04:37:40|11524.7|11521.9|11524.2|11521.4|11524.7|11521.9|11524.2|11521.4|1
1654231070000|2022-06-03 04:37:50|11524|11521.2|11522.2|11519.4|11524|11521.2|11522.2|11519.4|5
1654231090000|2022-06-03 04:38:10|11522|11519.2|11521.2|11518.4|11522|11519.2|11521.2|11518.4|2
1654231100000|2022-06-03 04:38:20|||||||||1
1654231110000|2022-06-03 04:38:30|11521.7|11518.9|11521.4|11518.6|11521.7|11518.9|11521.2|11518.4|3
1654231120000|2022-06-03 04:38:40|11521.2|11518.4|11522.7|11519.9|11522.7|11519.9|11521.2|11518.4|3
1654231130000|2022-06-03 04:38:50|11522.5|11519.7|11522.2|11519.4|11522.5|11519.7|11522.2|11519.4|0
1654231140000|2022-06-03 04:39:00|11522.5|11519.7|11522.7|11519.9|11523.2|11520.4|11522.5|11519.7|2
1654231150000|2022-06-03 04:39:10|11523.2|11520.4|11523.2|11520.4|11523.2|11520.4|11523.2|11520.4|1
1654231160000|2022-06-03 04:39:20|11523.4|11520.6|11523.4|11520.6|11523.4|11520.6|11523.4|11520.6|0
1654231180000|2022-06-03 04:39:40|11523.9|11521.1|11524.7|11521.9|11524.7|11521.9|11523.9|11521.1|0
1654231190000|2022-06-03 04:39:50|||||||||1
1654231200000|2022-06-03 04:40:00|||||||||1
1654231210000|2022-06-03 04:40:10|||||||||1
1654231220000|2022-06-03 04:40:20|11525.2|11522.4|11524.7|11521.9|11525.2|11522.4|11524.7|11521.9|1
1654231230000|2022-06-03 04:40:30|11524.9|11522.1|11525.2|11522.4|11525.2|11522.4|11524.9|11522.1|0
1654231240000|2022-06-03 04:40:40|11525.7|11522.9|11525.7|11522.9|11526|11523.2|11525.7|11522.9|4
1654231250000|2022-06-03 04:40:50|11525.5|11522.7|11523.7|11520.9|11525.5|11522.7|11523|11520.2|2
1654231260000|2022-06-03 04:41:00|11524.2|11521.4|11524.2|11521.4|11524.2|11521.4|11523.9|11521.1|0
1654231270000|2022-06-03 04:41:10|11524.7|11521.9|11524.8|11520.8|11524.8|11521.9|11524.7|11520.8|1
1654231280000|2022-06-03 04:41:20|11524.4|11521.6|11523.7|11520.9|11525|11521.9|11523.7|11520.9|0
1654231300000|2022-06-03 04:41:40|11523.2|11520.4|11522.7|11519.9|11523.2|11520.4|11522.7|11519.9|0
1654231310000|2022-06-03 04:41:50|11522.2|11519.4|11522.7|11519.9|11522.7|11519.9|11522.2|11519.4|1
1654231340000|2022-06-03 04:42:20|11522.4|11519.6|11521.4|11518.6|11522.4|11519.6|11521.4|11518.6|2
1654231370000|2022-06-03 04:42:50|11521.7|11518.9|11521.9|11519.1|11521.9|11519.1|11521.7|11518.9|0
1654231380000|2022-06-03 04:43:00|11521.4|11518.6|11521.2|11518.4|11521.4|11518.6|11520.4|11517.6|8
1654231390000|2022-06-03 04:43:10|||||||||1
1654231430000|2022-06-03 04:43:50|11521.4|11518.6|11521.4|11518.6|11521.4|11518.6|11521.4|11518.6|3
1654231440000|2022-06-03 04:44:00|11521.2|11518.4|11520.7|11517.9|11521.2|11518.4|11520.7|11517.9|0
1654231450000|2022-06-03 04:44:10|11521.2|11518.4|11521.2|11518.4|11521.2|11518.4|11520.9|11518.1|0
1654231490000|2022-06-03 04:44:50|11521.4|11518.6|11521.4|11518.6|11521.4|11518.6|11521.4|11518.6|5
1654231500000|2022-06-03 04:45:00|11520.2|11517.4|11520.4|11517.6|11520.4|11517.6|11520.2|11517.4|3
1654231510000|2022-06-03 04:45:10|11520.9|11518.1|11520.7|11517.9|11520.9|11518.1|11520.7|11517.9|1
1654231520000|2022-06-03 04:45:20|11520.9|11518.1|11521.2|11518.4|11521.2|11518.4|11520.7|11517.9|0
1654231530000|2022-06-03 04:45:30|11521.4|11518.6|11521.7|11518.9|11521.7|11518.9|11521.4|11518.6|3
1654231560000|2022-06-03 04:46:00|11521.4|11518.6|11521.2|11518.4|11521.4|11518.6|11521.2|11518.4|0
1654231570000|2022-06-03 04:46:10|11521.4|11518.6|11521.4|11518.6|11521.7|11518.9|11521.4|11518.6|1
1654231580000|2022-06-03 04:46:20|11521.9|11519.1|11522.2|11519.4|11522.2|11519.4|11521.4|11518.6|4
1654231590000|2022-06-03 04:46:30|||||||||1
1654231600000|2022-06-03 04:46:40|11521.7|11518.9|11521.2|11518.4|11521.7|11518.9|11521.2|11518.4|1
1654231620000|2022-06-03 04:47:00|11520.9|11518.1|11521.2|11518.4|11521.2|11518.4|11520.7|11517.9|3
1654231630000|2022-06-03 04:47:10|11521.4|11518.6|11521.2|11518.4|11521.4|11518.6|11521.2|11518.4|2
1654231640000|2022-06-03 04:47:20|11521.4|11518.6|11521.1|11518.3|11521.4|11518.6|11521.1|11518.3|0
1654231650000|2022-06-03 04:47:30|11521.4|11518.6|11521.4|11518.6|11521.6|11518.8|11521.4|11518.6|3
1654231660000|2022-06-03 04:47:40|11521.1|11518.3|11521.1|11518.3|11521.1|11518.3|11521.1|11518.3|0
1654231670000|2022-06-03 04:47:50|11521.4|11518.6|11521.6|11518.8|11521.6|11518.8|11521.4|11518.6|2
1654231680000|2022-06-03 04:48:00|11521.4|11518.6|11509.1|11506.3|11521.6|11518.8|11506.9|11504|158
1654231690000|2022-06-03 04:48:10|11508.9|11506.1|11510.6|11507.8|11512.1|11509.3|11508.6|11505.8|23
1654231700000|2022-06-03 04:48:20|11510.4|11507.6|11511.1|11508.3|11511.6|11508.8|11510.1|11507.3|10
1654231710000|2022-06-03 04:48:30|11511.6|11508.8|11510.9|11508.1|11511.6|11508.8|11510.6|11507.8|5
1654231720000|2022-06-03 04:48:40|11510.6|11507.8|11509.9|11507.1|11510.7|11507.8|11509.9|11506.7|4
1654231730000|2022-06-03 04:48:50|11510.2|11507.4|11511.9|11509.1|11511.9|11509.1|11510.2|11507.4|4
1654231740000|2022-06-03 04:49:00|11511.4|11508.6|11508.9|11506.1|11511.4|11508.6|11508.9|11506.1|10
1654231750000|2022-06-03 04:49:10|11509.4|11506.6|11508.9|11506.1|11509.4|11506.6|11508.6|11505.8|4
1654231760000|2022-06-03 04:49:20|11508.6|11505.8|11501.6|11498.8|11508.7|11505.8|11500.4|11497.6|132
1654231770000|2022-06-03 04:49:30|11501.9|11499.1|11502.4|11499.6|11502.9|11500.1|11500.6|11497.8|16
1654231780000|2022-06-03 04:49:40|11502.6|11499.8|11498.6|11495.8|11505.1|11502.3|11497.2|11494.4|100
1654231790000|2022-06-03 04:49:50|11498.9|11496.1|11500.9|11498.1|11500.9|11498.1|11498.4|11495.6|2
1654231800000|2022-06-03 04:50:00|11501.4|11498.6|11500.9|11498.1|11502.6|11499.8|11500.9|11498.1|16
1654231810000|2022-06-03 04:50:10|11501.2|11498.4|11502.2|11499.4|11502.2|11499.4|11501.2|11498.4|5
1654231820000|2022-06-03 04:50:20|11501.9|11499.1|11496.9|11494.1|11502.1|11499.3|11496.9|11494.1|19
1654231830000|2022-06-03 04:50:30|11497.1|11494.3|11498.4|11495.6|11498.4|11495.6|11497.1|11494.3|7
1654231840000|2022-06-03 04:50:40|11498.2|11495.4|11497.4|11494.6|11499.3|11496.1|11497.4|11494.6|11
1654231850000|2022-06-03 04:50:50|11497.1|11494.3|11496.9|11494.1|11497.1|11494.3|11496.9|11494.1|3
1654231860000|2022-06-03 04:51:00|11496.7|11493.9|11497.9|11495.1|11498.9|11496.1|11496.4|11493.6|10
1654231870000|2022-06-03 04:51:10|11497.7|11494.9|11497.9|11495.1|11497.9|11495.1|11497.7|11494.9|2
1654231880000|2022-06-03 04:51:20|11497.7|11494.9|11496.9|11494.1|11497.7|11494.9|11496.4|11493.6|2
1654231890000|2022-06-03 04:51:30|11496.7|11493.9|11495.9|11493.1|11496.9|11494.1|11493.9|11491.1|16
1654231900000|2022-06-03 04:51:40|11495.6|11492.8|11496.9|11494.1|11496.9|11494.1|11495.6|11492.8|6
1654231910000|2022-06-03 04:51:50|11497.1|11494.3|11496.9|11494.1|11497.1|11494.3|11496.9|11494.1|1
1654231920000|2022-06-03 04:52:00|11496.6|11493.8|11497.9|11495.1|11498.4|11495.6|11496.6|11493.7|5
1654231930000|2022-06-03 04:52:10|11498.4|11495.6|11498.9|11496.1|11498.9|11496.1|11498.4|11495.6|4
1654231940000|2022-06-03 04:52:20|11498.1|11495.3|11498.9|11496.1|11498.9|11496.1|11497.9|11495.1|2
1654231950000|2022-06-03 04:52:30|11500|11496|11498.9|11496.1|11500|11497.1|11498.9|11496|7
1654231960000|2022-06-03 04:52:40|11499.1|11496.3|11497.4|11494.6|11501.4|11498.6|11497.4|11494.6|19
1654231980000|2022-06-03 04:53:00|11497.9|11495.1|11497.9|11495.1|11497.9|11495.1|11497.9|11495.1|6
1654231990000|2022-06-03 04:53:10|11497.4|11494.6|11496.9|11494.1|11497.4|11494.6|11496.9|11494.1|4
1654232000000|2022-06-03 04:53:20|||||||||1
1654232010000|2022-06-03 04:53:30|11497.4|11494.6|11498.4|11495.6|11498.4|11495.6|11497.4|11494.6|6
1654232020000|2022-06-03 04:53:40|11498.1|11495.3|11498.6|11495.8|11498.6|11495.8|11496.9|11494.1|8
1654232030000|2022-06-03 04:53:50|11497.7|11494.9|11496.1|11493.3|11497.7|11494.9|11496.1|11493.2|14
1654232040000|2022-06-03 04:54:00|11495.1|11492.3|11494.1|11491.3|11495.4|11492.6|11493.9|11491.1|12
1654232050000|2022-06-03 04:54:10|11494.4|11491.6|11494.4|11491.6|11494.4|11491.6|11494.4|11491.6|1
1654232060000|2022-06-03 04:54:20|||||||||1
1654232080000|2022-06-03 04:54:40|11493.9|11491.1|11494.4|11491.6|11494.4|11491.6|11493.9|11491.1|3
1654232090000|2022-06-03 04:54:50|11493.4|11490.6|11490.9|11488.1|11493.4|11490.6|11489.6|11486.8|59
1654232100000|2022-06-03 04:55:00|11490.4|11487.6|11491.4|11488.6|11491.4|11488.6|11489.9|11486.2|10
1654232110000|2022-06-03 04:55:10|11491.9|11489.1|11491.9|11489.1|11491.9|11489.1|11491.1|11488.3|3
1654232120000|2022-06-03 04:55:20|11491.6|11488.8|11492.9|11490.1|11493.4|11490.6|11491.1|11488.3|7
1654232130000|2022-06-03 04:55:30|11492.1|11489.3|11491.9|11489.1|11493|11490.1|11491.9|11489|2
1654232140000|2022-06-03 04:55:40|11491.6|11488.8|11492.9|11490.1|11493.4|11490.6|11491.6|11488.8|8
1654232150000|2022-06-03 04:55:50|11491.4|11488.6|11492.9|11490.1|11492.9|11490.1|11491.4|11488.6|5
1654232160000|2022-06-03 04:56:00|11492.6|11489.8|11491.4|11488.6|11492.6|11489.8|11491.4|11488.6|2
1654232170000|2022-06-03 04:56:10|11492.1|11489.3|11492.9|11490.1|11492.9|11490.1|11492.1|11489.3|8
1654232180000|2022-06-03 04:56:20|11493.4|11490.6|11492.4|11489.6|11493.4|11490.6|11492.4|11489.6|1
1654232190000|2022-06-03 04:56:30|11490.9|11488.1|11490.4|11487.6|11490.9|11488.1|11489.9|11487.1|3
1654232200000|2022-06-03 04:56:40|11490.6|11487.8|11489.9|11487.1|11491|11488.1|11489.6|11486.8|6
1654232210000|2022-06-03 04:56:50|11490.2|11486.2|11490.4|11487.6|11490.4|11487.6|11488.9|11486.1|6
1654232220000|2022-06-03 04:57:00|11490.1|11487.3|11488.9|11486.1|11490.1|11487.3|11488.9|11486.1|4
1654232230000|2022-06-03 04:57:10|11489.1|11486.3|11490.9|11488.1|11491.1|11488.3|11489.1|11486.3|8
1654232240000|2022-06-03 04:57:20|11491.1|11488.3|11491.4|11488.6|11491.4|11488.6|11490.9|11488.1|2
1654232250000|2022-06-03 04:57:30|11491.9|11489.1|11491.6|11488.8|11491.9|11489.1|11491.4|11488.6|4
1654232260000|2022-06-03 04:57:40|11491.9|11489.1|11491.8|11489|11491.9|11489.1|11490.8|11488|4
1654232270000|2022-06-03 04:57:50|11492.3|11489.5|11490.8|11488|11492.3|11489.5|11490.8|11488|7
1654232280000|2022-06-03 04:58:00|11491.3|11488.5|11493.1|11490.3|11493.1|11490.3|11491.3|11488.5|5
1654232290000|2022-06-03 04:58:10|11492.8|11490|11492.8|11490|11493.3|11490.5|11492.8|11490|0
1654232300000|2022-06-03 04:58:20|11493.6|11490.8|11493.8|11491|11494.7|11491.5|11493.6|11490.7|4
1654232310000|2022-06-03 04:58:30|11494.3|11491.5|11494.1|11491.3|11494.8|11492|11493.8|11491|4
1654232320000|2022-06-03 04:58:40|11494.4|11491.6|11493.3|11490.5|11495.5|11492|11492.6|11489.8|11
1654232330000|2022-06-03 04:58:50|11493.8|11491|11493.8|11491|11493.8|11491|11493.6|11490.8|0
1654232340000|2022-06-03 04:59:00|11494.3|11491.5|11493.3|11490.5|11494.3|11491.5|11493.3|11490.5|2
1654232350000|2022-06-03 04:59:10|11492.8|11490|11492.8|11490|11492.8|11490|11492.8|11490|2
1654232360000|2022-06-03 04:59:20|11493.1|11490.3|11492.4|11489.6|11493.1|11490.3|11492.4|11489.6|2
1654232370000|2022-06-03 04:59:30|11492.6|11489.8|11493.1|11490.3|11493.1|11490.3|11492.4|11489.6|2
1654232380000|2022-06-03 04:59:40|11493.8|11491|11494.2|11490.2|11494.4|11491|11493.1|11489.9|3
1654232390000|2022-06-03 04:59:50|11492.9|11490.1|11492.6|11489.8|11493.9|11490.3|11492.6|11489.8|2
1654232400000|2022-06-03 05:00:00|11493.1|11490.3|11492.6|11489.8|11493.1|11490.3|11492.4|11489.6|4
1654232410000|2022-06-03 05:00:10|11492.4|11489.6|11491.1|11488.3|11492.4|11489.6|11490.3|11487.5|7
1654232420000|2022-06-03 05:00:20|11490.8|11488|11491.3|11488.5|11491.3|11488.5|11490.8|11488|1
1654232430000|2022-06-03 05:00:30|11491.1|11488.3|11491.1|11488.3|11491.1|11488.3|11490.6|11487.8|3
1654232440000|2022-06-03 05:00:40|11491.3|11488.5|11491.8|11489|11492.3|11489.5|11491.3|11488.5|9
1654232450000|2022-06-03 05:00:50|11491.3|11488.5|11491.8|11489|11491.8|11489|11491.3|11488.5|2
1654232460000|2022-06-03 05:01:00|11491.6|11488.8|11492.3|11489.5|11492.3|11489.5|11491.6|11488.8|1
1654232470000|2022-06-03 05:01:10|11492.1|11489.3|11491.8|11489|11492.1|11489.3|11491.8|11489|1
1654232480000|2022-06-03 05:01:20|11491.6|11488.8|11491.3|11488.5|11491.6|11488.8|11491.1|11488.3|0
1654232490000|2022-06-03 05:01:30|11492.1|11489.3|11492.3|11489.5|11492.3|11489.5|11491.9|11489.1|5
1654232500000|2022-06-03 05:01:40|11492.1|11489.3|11492.3|11489.5|11492.3|11489.5|11491.6|11488.8|2
1654232510000|2022-06-03 05:01:50|11492.1|11489.3|11492.3|11489.5|11492.3|11489.5|11491.3|11488.5|2
1654232520000|2022-06-03 05:02:00|11492.1|11489.3|11490.6|11487.8|11492.1|11489.3|11490.3|11487.5|7
1654232530000|2022-06-03 05:02:10|11490.3|11487.5|11490.3|11487.5|11490.3|11487.5|11490.3|11487.5|0
1654232540000|2022-06-03 05:02:20|11490.1|11487.3|11491.3|11488.5|11491.3|11488.5|11489.3|11486.5|5
1654232550000|2022-06-03 05:02:30|11491.1|11488.3|11491.3|11488.5|11491.3|11488.5|11491.1|11488.3|0
1654232560000|2022-06-03 05:02:40|||||||||1
1654232570000|2022-06-03 05:02:50|11491.6|11488.8|11493.1|11490.3|11493.1|11490.3|11491.6|11488.8|10
1654232580000|2022-06-03 05:03:00|11493.3|11490.5|11495.8|11493|11495.8|11493|11493.3|11490.5|4
1654232590000|2022-06-03 05:03:10|11495.6|11492.8|11496.3|11493.5|11496.3|11493.5|11495.3|11492.5|5
1654232600000|2022-06-03 05:03:20|11495.8|11493|11495.6|11492.8|11496.1|11493.3|11495.6|11492.8|1
1654232610000|2022-06-03 05:03:30|11495.3|11492.5|11495.3|11492.5|11495.3|11492.5|11495.1|11492.3|1
1654232620000|2022-06-03 05:03:40|11495.1|11492.3|11496.1|11493.3|11496.1|11493.3|11494.1|11491.3|7
1654232630000|2022-06-03 05:03:50|11495.8|11493|11494.6|11491.8|11495.8|11493|11494.6|11491.8|1
1654232640000|2022-06-03 05:04:00|11495|11492.2|11496.3|11493.5|11496.6|11493.8|11495|11492.2|3
1654232650000|2022-06-03 05:04:10|11496.6|11493.8|11499.8|11497|11499.8|11497|11496.6|11493.8|28
1654232660000|2022-06-03 05:04:20|11499.6|11496.8|11502.3|11499.5|11502.3|11499.5|11499.3|11496.5|17
1654232670000|2022-06-03 05:04:30|11502.1|11499.3|11503.6|11500.8|11503.6|11500.8|11501.6|11498.8|14
1654232680000|2022-06-03 05:04:40|11503.3|11500.5|11504.1|11501.3|11504.1|11501.3|11503.1|11500.3|13
1654232690000|2022-06-03 05:04:50|11503.8|11501|11504.3|11501.5|11504.3|11501.5|11503.3|11500.5|3
1654232700000|2022-06-03 05:05:00|11503.6|11500.8|11506.3|11503.5|11507.3|11504.5|11503.5|11500.7|46
1654232710000|2022-06-03 05:05:10|11506|11503.2|11506.3|11503.5|11506.8|11504|11505.8|11502.6|7
1654232720000|2022-06-03 05:05:20|11506.6|11503.8|11505.8|11503|11507.3|11504.5|11505.3|11502.5|7
1654232730000|2022-06-03 05:05:30|11506|11503.2|11504.8|11502|11506|11503.2|11503.8|11501|10
1654232750000|2022-06-03 05:05:50|||||||||1
1654232760000|2022-06-03 05:06:00|11505|11502.2|11502.3|11499.5|11505|11502.2|11501.8|11499|11
1654232770000|2022-06-03 05:06:10|||||||||3
1654232780000|2022-06-03 05:06:20|11501.3|11498.5|11500.3|11497.5|11501.3|11498.5|11499.8|11497|11
1654232790000|2022-06-03 05:06:30|11500.1|11497.3|11499.3|11496.5|11500.1|11497.3|11498.6|11495.8|3
1654232800000|2022-06-03 05:06:40|11499.6|11496.8|11501.3|11498.5|11501.3|11498.5|11499.6|11496.8|12
1654232810000|2022-06-03 05:06:50|11501|11498.2|11501.3|11498.5|11501.3|11498.5|11500.8|11498|5
1654232820000|2022-06-03 05:07:00|11501.1|11498.3|11501.1|11498.3|11501.8|11499|11499.8|11497|19
1654232830000|2022-06-03 05:07:10|11501.8|11499|11502.3|11499.5|11502.8|11500|11501.8|11499|4
1654232840000|2022-06-03 05:07:20|11502.8|11500|11501.8|11499|11502.8|11500|11501.8|11499|11
1654232850000|2022-06-03 05:07:30|11501.3|11498.5|11500.8|11498|11501.3|11498.5|11500.8|11498|2
1654232860000|2022-06-03 05:07:40|11500.6|11497.8|11499.3|11496.5|11500.8|11498|11499.3|11496.5|4
1654232880000|2022-06-03 05:08:00|11499.1|11496.3|11499.8|11497|11499.8|11497|11499.1|11496.3|10
1654232890000|2022-06-03 05:08:10|11499.5|11496.7|11498.3|11495.5|11502|11499.2|11498.3|11495.5|22
1654232900000|2022-06-03 05:08:20|11498.8|11496|11501.3|11498.5|11502.1|11498.5|11498.8|11494.1|23
1654232910000|2022-06-03 05:08:30|11500.8|11498|11500.8|11498|11501.3|11498.5|11500.5|11497.7|4
1654232920000|2022-06-03 05:08:40|11500.5|11497.7|11500.8|11498|11501.3|11498.5|11500.5|11497.7|3
1654232930000|2022-06-03 05:08:50|11500|11497.2|11498.8|11496|11500|11497.2|11498.8|11496|0
1654232940000|2022-06-03 05:09:00|11498.3|11495.5|11497.3|11494.5|11498.3|11495.5|11497.3|11494.5|3
1654232950000|2022-06-03 05:09:10|11496.3|11493.5|11496.3|11493.5|11496.3|11493.5|11495.8|11493|6
1654232960000|2022-06-03 05:09:20|11496|11493.2|11499.8|11497|11499.8|11497|11495.8|11493|8
1654232970000|2022-06-03 05:09:30|11499.3|11496.5|11498.3|11495.5|11499.3|11496.5|11497.8|11495|1
1654232980000|2022-06-03 05:09:40|11498|11495.2|11497.3|11494.5|11498|11495.2|11497.3|11494.5|1
1654232990000|2022-06-03 05:09:50|11498.3|11495.5|11497.8|11495|11498.3|11495.5|11497.8|11495|1
1654233000000|2022-06-03 05:10:00|11498.3|11495.5|11497.3|11494.5|11498.3|11495.5|11497|11494.2|4
1654233020000|2022-06-03 05:10:20|11498.3|11495.5|11495.8|11493|11498.3|11495.5|11495.5|11492.7|9
1654233030000|2022-06-03 05:10:30|11495.5|11492.7|11496.8|11494|11497.3|11494.5|11495.5|11492.7|5
1654233040000|2022-06-03 05:10:40|11496.5|11493.7|11497.3|11494.5|11497.3|11494.5|11496.5|11493.7|1
1654233060000|2022-06-03 05:11:00|11497|11494.2|11496.3|11493.5|11497|11494.2|11496.3|11493.5|0
1654233080000|2022-06-03 05:11:20|11496.8|11494|11496.8|11494|11497|11494.2|11496.8|11494|3
1654233090000|2022-06-03 05:11:30|11496.3|11493.5|11496.3|11493.5|11496.3|11493.5|11496.3|11493.5|0
1654233100000|2022-06-03 05:11:40|11495.8|11493|11496|11493.2|11496.8|11494|11495.8|11493|6
1654233110000|2022-06-03 05:11:50|11496.8|11494|11496.3|11493.5|11497.3|11494.5|11496.3|11493.5|2
1654233160000|2022-06-03 05:12:40|11495.8|11493|11494.3|11491.5|11495.8|11493|11494.3|11491.5|5
1654233170000|2022-06-03 05:12:50|11494|11491.2|11494.8|11492|11495.3|11492.5|11493|11490.1|14
1654233180000|2022-06-03 05:13:00|11494|11491.2|11493.8|11491|11494.8|11492|11493.8|11491|7
1654233190000|2022-06-03 05:13:10|11494|11491.2|11495.3|11492.5|11495.3|11492.5|11494|11491.2|2
1654233200000|2022-06-03 05:13:20|11495.5|11492.7|11496.8|11494|11497.8|11495|11495.5|11492.7|3
1654233210000|2022-06-03 05:13:30|11497.2|11494.4|11497.5|11494.7|11497.8|11495|11496.8|11494|1
1654233220000|2022-06-03 05:13:40|11497.3|11494.5|11497.3|11494.5|11497.3|11494.5|11497.3|11494.5|3
1654233230000|2022-06-03 05:13:50|11496.8|11494|11497.8|11495|11497.8|11495|11496.3|11493.5|6
1654233240000|2022-06-03 05:14:00|11497.3|11494.5|11496|11493.2|11497.8|11495|11496|11493.2|7
1654233250000|2022-06-03 05:14:10|11496.2|11493.4|11497.2|11494.4|11497.7|11494.9|11496.2|11493.4|7
1654233260000|2022-06-03 05:14:20|11496.2|11493.4|11496.2|11493.4|11496.2|11493.4|11496.2|11493.4|1
1654233270000|2022-06-03 05:14:30|11497.2|11494.4|11497|11494.2|11497.2|11494.4|11496.2|11493.4|5
1654233280000|2022-06-03 05:14:40|11496.7|11493.9|11496.2|11493.4|11496.7|11493.9|11496.2|11493.4|1
1654233290000|2022-06-03 05:14:50|11496.7|11493.9|11496.7|11493.9|11496.7|11493.9|11496.7|11493.9|2
1654233300000|2022-06-03 05:15:00|11496.5|11493.7|11497.7|11494.9|11498.2|11495.4|11496.5|11493.7|4
1654233310000|2022-06-03 05:15:10|11498|11495.2|11497|11494.2|11498|11495.2|11496.2|11493.4|3
1654233320000|2022-06-03 05:15:20|11496.7|11493.9|11496.7|11493.9|11496.7|11493.9|11496.7|11493.9|0
1654233330000|2022-06-03 05:15:30|11497|11494.2|11496.7|11493.9|11497.7|11494.9|11496.2|11493.4|5
1654233340000|2022-06-03 05:15:40|11496.3|11493.5|11496|11493.2|11496.7|11493.9|11496|11493.2|5
1654233350000|2022-06-03 05:15:50|11496.2|11493.4|11496.2|11493.4|11497|11494.2|11496.2|11493.4|3
1654233360000|2022-06-03 05:16:00|11496|11493.2|11495.2|11492.4|11496|11493.2|11495.2|11492.4|1
1654233370000|2022-06-03 05:16:10|11495.8|11493|11496|11493.2|11496.2|11493.4|11495.8|11493|2
1654233380000|2022-06-03 05:16:20|11496.2|11493.4|11495.7|11492.9|11496.2|11493.4|11495.7|11492.9|0
1654233390000|2022-06-03 05:16:30|11496.2|11493.4|11496.7|11493.9|11497.2|11494.4|11496.2|11493.4|3
1654233420000|2022-06-03 05:17:00|11496.3|11493.5|11497.3|11494.5|11497.5|11494.7|11495.2|11492.4|5
1654233440000|2022-06-03 05:17:20|11496.7|11493.9|11496.2|11493.4|11497.8|11495|11496.2|11493.4|0
1654233480000|2022-06-03 05:18:00|11496.7|11493.9|11493.7|11490.9|11496.7|11493.9|11493.7|11490.9|3
1654233490000|2022-06-03 05:18:10|11494.2|11491.4|11493.7|11490.9|11494.2|11491.4|11493.7|11490.9|0
1654233510000|2022-06-03 05:18:30|11493.2|11490.4|11493.2|11490.4|11493.2|11490.4|11493.2|11490.4|2
1654233520000|2022-06-03 05:18:40|11493|11490.2|11493|11490.2|11493|11490.2|11493|11490.2|3
1654233530000|2022-06-03 05:18:50|11493.2|11490.4|11493.7|11490.9|11493.7|11490.9|11493.2|11490.4|1
1654233540000|2022-06-03 05:19:00|11493.2|11490.4|11492.5|11489.7|11493.2|11490.4|11492.5|11489.7|3
1654233550000|2022-06-03 05:19:10|11492|11489.2|11490.7|11487.9|11492|11489.2|11489.7|11486.9|12
1654233560000|2022-06-03 05:19:20|11491.7|11488.9|11491.7|11488.9|11491.7|11488.9|11491.7|11488.9|2
1654233570000|2022-06-03 05:19:30|11491.5|11488.7|11491.2|11488.4|11491.5|11488.7|11491|11488.2|0
1654233580000|2022-06-03 05:19:40|11491.5|11488.7|11491.7|11488.9|11491.7|11488.9|11491.5|11488.7|3
1654233590000|2022-06-03 05:19:50|11492.2|11489.4|11492.2|11489.4|11493.6|11490.2|11492.2|11489.4|5
1654233600000|2022-06-03 05:20:00|11492.7|11489.9|11492.7|11489.9|11492.7|11489.9|11492.7|11489.9|0
1654233610000|2022-06-03 05:20:10|11493.2|11490.4|11493.7|11490.9|11494|11491.2|11493.2|11490.4|5
1654233620000|2022-06-03 05:20:20|11494.2|11491.4|11496.2|11493.4|11496.2|11493.4|11493.2|11490.4|7
1654233640000|2022-06-03 05:20:40|11496.5|11493.7|11496.2|11493.4|11496.7|11493.9|11496.2|11493.4|2
1654233650000|2022-06-03 05:20:50|11495.7|11492.9|11494.9|11492.1|11495.7|11492.9|11494.4|11491.5|8
1654233660000|2022-06-03 05:21:00|11494.7|11491.9|11494.2|11491.4|11494.7|11491.9|11494.2|11491.4|1
1654233670000|2022-06-03 05:21:10|11494.7|11491.9|11494.7|11491.9|11494.7|11491.9|11494.7|11491.9|2
1654233690000|2022-06-03 05:21:30|11494.9|11492.1|11499.2|11496.4|11499.2|11496.4|11494.9|11492.1|14
1654233700000|2022-06-03 05:21:40|11499.4|11496.6|11501.7|11498.9|11502.2|11499.4|11499.4|11496.6|19
1654233710000|2022-06-03 05:21:50|11500.8|11498|11499.7|11496.9|11500.8|11498|11499.7|11496.9|3
1654233730000|2022-06-03 05:22:10|11500.2|11497.4|11498.7|11495.9|11500.2|11497.4|11497.7|11494.9|7
1654233740000|2022-06-03 05:22:20|11498.9|11496.1|11498.7|11495.9|11499.7|11496.9|11498.7|11495.9|3
1654233750000|2022-06-03 05:22:30|11499|11496.2|11499.7|11496.9|11499.7|11496.9|11499|11496.2|1
1654233760000|2022-06-03 05:22:40|11501.6|11493.6|11496.7|11493.9|11501.6|11496.2|11496.7|11493.6|10
1654233770000|2022-06-03 05:22:50|11496.9|11494.1|11498.2|11495.4|11498.4|11495.6|11496.9|11494.1|11
1654233780000|2022-06-03 05:23:00|11498|11495.2|11498.7|11495.9|11498.7|11495.9|11497.7|11494.9|1
1654233790000|2022-06-03 05:23:10|11498.2|11495.4|11498|11495.2|11498.8|11495.9|11498|11494.8|2
1654233800000|2022-06-03 05:23:20|11497.2|11494.4|11501|11498.2|11501.2|11498.4|11497.2|11494.4|12
1654233810000|2022-06-03 05:23:30|11500.7|11497.9|11501.1|11497.1|11501.1|11497.9|11500.7|11497.1|1
1654233820000|2022-06-03 05:23:40|11500.7|11497.9|11501|11498.2|11501.7|11498.9|11500.7|11497.9|1
1654233830000|2022-06-03 05:23:50|11501.1|11497.1|11499.7|11496.9|11501.1|11497.7|11498.9|11496.1|3
1654233840000|2022-06-03 05:24:00|||||||||1
1654233870000|2022-06-03 05:24:30|11499.9|11497.1|11500.2|11497.4|11500.2|11497.4|11499.9|11497.1|1
1654233880000|2022-06-03 05:24:40|11499.9|11497.1|11499.7|11496.9|11499.9|11497.1|11499.2|11496.4|1
1654233890000|2022-06-03 05:24:50|11499.9|11497.1|11500.7|11497.9|11501.2|11498.4|11499.4|11496.6|4
1654233900000|2022-06-03 05:25:00|11500.9|11498.1|11500.7|11497.9|11501.2|11498.4|11500.7|11497.9|2
1654233920000|2022-06-03 05:25:20|11501.2|11498.4|11502.7|11499.9|11502.7|11499.9|11501.2|11498.4|5
1654233930000|2022-06-03 05:25:30|11502.4|11499.6|11502.7|11499.9|11503.2|11500.4|11502.4|11499.6|1
1654233940000|2022-06-03 05:25:40|11503.2|11500.4|11504.7|11501.9|11504.7|11501.9|11503.2|11500.4|3
1654233950000|2022-06-03 05:25:50|11504.2|11501.4|11504.7|11501.9|11504.7|11501.9|11503.7|11500.9|3
1654233960000|2022-06-03 05:26:00|11504.9|11502.1|11504.7|11501.9|11505.2|11502.4|11503.7|11500.5|4
1654233970000|2022-06-03 05:26:10|11505.2|11502.4|11505.2|11502.4|11505.9|11503.1|11504.7|11501.9|3
1654233980000|2022-06-03 05:26:20|11504.9|11502.1|11504.7|11501.9|11504.9|11502.1|11504.2|11501.4|9
1654233990000|2022-06-03 05:26:30|11505.1|11502.3|11505.2|11502.4|11505.7|11502.9|11505.1|11502.3|3
1654234000000|2022-06-03 05:26:40|11504.9|11502.1|11504.7|11501.9|11504.9|11502.1|11503.7|11500.9|6
1654234010000|2022-06-03 05:26:50|||||||||1
1654234020000|2022-06-03 05:27:00|11505.2|11502.4|11505.7|11502.9|11505.7|11502.9|11504.9|11502.1|2
1654234030000|2022-06-03 05:27:10|11505.4|11502.6|11503.7|11500.9|11505.4|11502.6|11503.7|11500.9|2
1654234040000|2022-06-03 05:27:20|11503.4|11500.6|11503.7|11500.9|11504.2|11501.4|11503.4|11500.6|2
1654234050000|2022-06-03 05:27:30|||||||||3
1654234060000|2022-06-03 05:27:40|11504.8|11500.8|11505.7|11502.9|11505.9|11503.1|11504.8|11500.8|4
1654234070000|2022-06-03 05:27:50|11504.9|11502.1|11507.7|11504.9|11507.7|11504.9|11504.7|11499.7|15
1654234080000|2022-06-03 05:28:00|11507.2|11504.4|11506.7|11503.9|11507.2|11504.4|11506.7|11503|1
1654234090000|2022-06-03 05:28:10|11507.2|11504.4|11507.2|11504.4|11507.2|11504.4|11507.2|11504.4|0
1654234100000|2022-06-03 05:28:20|11507.7|11504.9|11506.7|11503.9|11507.7|11504.9|11506.7|11503.9|8
1654234120000|2022-06-03 05:28:40|11506.2|11503.4|11508.7|11505.9|11509.2|11506.4|11506.2|11503.4|20
1654234130000|2022-06-03 05:28:50|11508.5|11505.7|11508.2|11505.4|11508.5|11505.7|11507.7|11504.9|5
1654234140000|2022-06-03 05:29:00|11508.4|11505.6|11509.7|11506.9|11509.7|11506.9|11508.2|11505.4|4
1654234150000|2022-06-03 05:29:10|11509.2|11506.4|11508.7|11505.9|11509.9|11507.1|11508.7|11505.9|4
1654234160000|2022-06-03 05:29:20|11508.4|11505.6|11509.7|11506.9|11509.9|11507.1|11508.4|11505.6|5
1654234170000|2022-06-03 05:29:30|||||||||1
1654234180000|2022-06-03 05:29:40|11510.4|11507.6|11509.9|11507.1|11510.9|11508.1|11509.7|11506.9|16
1654234190000|2022-06-03 05:29:50|11510.4|11507.6|11510.2|11507.4|11510.7|11507.9|11509.4|11506.6|5
1654234200000|2022-06-03 05:30:00|11509.7|11506.9|11509.7|11506.9|11510.2|11507.4|11509.7|11506.9|4
1654234210000|2022-06-03 05:30:10|11509.9|11507.1|11510.7|11507.9|11510.7|11507.9|11509.9|11507.1|2
1654234220000|2022-06-03 05:30:20|11510.2|11507.4|11510.7|11507.9|11510.7|11507.9|11509.7|11506.9|6
1654234230000|2022-06-03 05:30:30|11510.6|11507.8|11510.6|11507.8|11510.6|11507.8|11510.6|11507.8|1
1654234240000|2022-06-03 05:30:40|11510.9|11508.1|11511.1|11508.3|11511.1|11508.3|11510.9|11508.1|0
1654234250000|2022-06-03 05:30:50|||||||||2
1654234260000|2022-06-03 05:31:00|11511.4|11508.6|11511.4|11508.6|11511.4|11508.6|11511.4|11508.6|2
1654234270000|2022-06-03 05:31:10|11511.6|11508.8|11511.6|11508.8|11512.1|11509.3|11511.1|11508.3|5
1654234280000|2022-06-03 05:31:20|11511.9|11509.1|11511.1|11508.3|11511.9|11509.1|11511.1|11508.3|4
1654234290000|2022-06-03 05:31:30|11510.9|11508.1|11511.6|11508.8|11511.6|11508.8|11509.6|11506.8|12
1654234300000|2022-06-03 05:31:40|11511.4|11508.6|11510.6|11507.8|11511.6|11508.8|11510.6|11507.8|6
1654234310000|2022-06-03 05:31:50|11510.9|11508.1|11510.4|11507.6|11511.1|11508.3|11510.4|11507.6|1
1654234320000|2022-06-03 05:32:00|11510.6|11507.8|11510.9|11508.1|11510.9|11508.1|11510.4|11507.6|2
1654234330000|2022-06-03 05:32:10|11510.4|11507.6|11510.4|11507.6|11510.4|11507.6|11510.4|11507.6|1
1654234340000|2022-06-03 05:32:20|11510.9|11508.1|11510.6|11507.8|11510.9|11508.1|11510.6|11507.8|1
1654234350000|2022-06-03 05:32:30|11510.4|11507.6|11510.4|11507.6|11510.4|11507.6|11510.4|11507.6|1
1654234360000|2022-06-03 05:32:40|11510.9|11508.1|11512.1|11509.3|11512.1|11509.3|11510.9|11508.1|15
1654234370000|2022-06-03 05:32:50|11511.9|11509.1|11511.6|11508.8|11511.9|11509.1|11511.1|11508.3|3
1654234380000|2022-06-03 05:33:00|11512.1|11509.3|11511.6|11508.8|11512.6|11509.8|11511.6|11508.8|1
1654234390000|2022-06-03 05:33:10|11511.9|11509.1|11512.1|11509.3|11512.1|11509.3|11511.6|11508.8|1
1654234400000|2022-06-03 05:33:20|11511.9|11509.1|11510.9|11508.1|11511.9|11509.1|11510.9|11508.1|3
1654234410000|2022-06-03 05:33:30|11510.4|11507.6|11512.6|11509.8|11514.5|11510.5|11510.4|11507.6|43
1654234420000|2022-06-03 05:33:40|11512.4|11509.6|11510.9|11508.1|11512.7|11509.6|11510.9|11508.1|9
1654234430000|2022-06-03 05:33:50|11511.2|11508.4|11510.9|11508.1|11511.6|11508.8|11510.9|11508.1|0
1654234440000|2022-06-03 05:34:00|11509.6|11506.8|11508.6|11505.8|11509.6|11506.8|11506.6|11503.8|11
1654234450000|2022-06-03 05:34:10|11507.6|11504.8|11507.2|11504.4|11508.6|11505.8|11507.2|11504.4|4
1654234460000|2022-06-03 05:34:20|11506.9|11504.1|11507.6|11504.8|11508.1|11505.3|11506.9|11504.1|1
1654234470000|2022-06-03 05:34:30|11506.6|11503.8|11503.6|11500.8|11507.4|11504.6|11503.4|11500.6|18
1654234480000|2022-06-03 05:34:40|11503.9|11501.1|11504.6|11501.8|11505.6|11502.8|11503.9|11501.1|11
1654234490000|2022-06-03 05:34:50|11504.1|11501.3|11505.1|11502.3|11505.1|11502.3|11504.1|11501.3|1
1654234500000|2022-06-03 05:35:00|||||||||1
1654234510000|2022-06-03 05:35:10|11504.6|11501.8|11504.1|11501.3|11504.6|11501.8|11503.6|11500.8|1
1654234520000|2022-06-03 05:35:20|11504.4|11501.6|11504.1|11501.3|11504.6|11501.8|11504.1|11501.3|0
1654234530000|2022-06-03 05:35:30|11504.4|11501.6|11504.6|11501.8|11504.6|11501.8|11504.4|11501.6|0
1654234540000|2022-06-03 05:35:40|11505.4|11502.6|11505.1|11502.3|11505.6|11502.8|11505.1|11502.3|0
1654234550000|2022-06-03 05:35:50|11504.6|11501.8|11504.1|11501.3|11504.6|11501.8|11504.1|11501.3|1
1654234560000|2022-06-03 05:36:00|11503.6|11500.8|11505.6|11502.8|11506.1|11503.3|11503.1|11500.3|13
1654234570000|2022-06-03 05:36:10|11506.6|11503.8|11507.9|11505.1|11508.9|11506.1|11506.6|11503.8|5
1654234580000|2022-06-03 05:36:20|11508.1|11505.3|11508.1|11505.3|11508.1|11505.3|11508.1|11505.3|0
1654234590000|2022-06-03 05:36:30|11507.9|11505.1|11507.9|11505.1|11508.1|11505.3|11507.9|11505.1|2
1654234600000|2022-06-03 05:36:40|11508.1|11505.3|11508.1|11505.3|11508.1|11505.3|11507.6|11504.8|1
1654234630000|2022-06-03 05:37:10|11507.9|11505.1|11507.9|11505.1|11508.1|11505.3|11507.9|11505.1|1
1654234640000|2022-06-03 05:37:20|11508.1|11505.3|11507.9|11505.1|11508.1|11505.3|11507.9|11505.1|0
1654234650000|2022-06-03 05:37:30|11507.6|11504.8|11507.4|11504.6|11507.6|11504.8|11507.4|11504.6|3
1654234660000|2022-06-03 05:37:40|11507.6|11504.8|11507.9|11505.1|11507.9|11505.1|11507.6|11504.8|2
1654234670000|2022-06-03 05:37:50|11507.6|11504.8|11508.9|11506.1|11508.9|11506.1|11507.6|11504.8|0
1654234680000|2022-06-03 05:38:00|11508.6|11505.8|11507.9|11505.1|11508.6|11505.8|11507.9|11505.1|0
1654234690000|2022-06-03 05:38:10|11507.6|11504.8|11507.6|11504.8|11507.6|11504.8|11507.6|11504.8|1
1654234700000|2022-06-03 05:38:20|11507.8|11505|11508.6|11505.8|11508.6|11505.8|11507.8|11505|0
1654234710000|2022-06-03 05:38:30|11508.1|11505.3|11508.6|11505.8|11508.6|11505.8|11508.1|11505.3|1
1654234720000|2022-06-03 05:38:40|11508.4|11505.6|11507.1|11504.3|11508.4|11505.6|11507.1|11504.3|6
1654234740000|2022-06-03 05:39:00|11506.1|11503.3|11505.6|11502.8|11506.1|11503.3|11504.6|11501.8|8
1654234750000|2022-06-03 05:39:10|11505.8|11503|11506.6|11503.8|11507.1|11504.3|11505.6|11502.8|3
1654234760000|2022-06-03 05:39:20|||||||||1
1654234780000|2022-06-03 05:39:40|11506.1|11503.3|11506.6|11503.8|11506.6|11503.8|11506.1|11503.3|1
1654234800000|2022-06-03 05:40:00|11506.4|11503.6|11504.6|11501.8|11506.4|11503.6|11503.6|11500.8|7
1654234810000|2022-06-03 05:40:10|11503.6|11500.8|11503.6|11500.8|11504.1|11501.3|11502.6|11499.8|19
1654234820000|2022-06-03 05:40:20|11504|11500|11501.1|11498.3|11504|11500.6|11501.1|11498.3|20
1654234830000|2022-06-03 05:40:30|11501.6|11498.8|11501.6|11498.8|11501.6|11498.8|11501.1|11498.3|4
1654234840000|2022-06-03 05:40:40|11501.4|11498.6|11501.4|11498.6|11502.1|11499.3|11501.1|11498.3|3
1654234850000|2022-06-03 05:40:50|11501.1|11498.3|11501.6|11498.8|11502.1|11499.3|11500.6|11497.8|9
1654234860000|2022-06-03 05:41:00|11502.7|11498.7|11501.6|11498.8|11502.7|11499.8|11501.1|11498.3|5
1654234880000|2022-06-03 05:41:20|11501.1|11498.3|11502.6|11499.8|11502.6|11499.8|11501.1|11498.3|2
1654234890000|2022-06-03 05:41:30|11502.3|11499.5|11501.1|11498.3|11502.3|11499.5|11501.1|11498.3|1
1654234900000|2022-06-03 05:41:40|11500.8|11498|11501.1|11498.3|11501.1|11498.3|11500.8|11498|2
1654234910000|2022-06-03 05:41:50|11500.8|11498|11500.8|11498|11501.1|11498.3|11500.8|11498|2
1654234930000|2022-06-03 05:42:10|11500.3|11497.5|11500.1|11497.3|11500.3|11497.5|11500.1|11497.3|2
1654234940000|2022-06-03 05:42:20|11500.3|11497.5|11500.6|11497.8|11500.6|11497.8|11500.3|11497.5|2
1654234950000|2022-06-03 05:42:30|11501.1|11498.3|11503.1|11500.3|11503.3|11500.5|11501.1|11498.3|5
1654234960000|2022-06-03 05:42:40|11502.6|11499.8|11503.1|11500.3|11503.1|11500.3|11502.6|11499.8|1
1654234980000|2022-06-03 05:43:00|11502.5|11499.7|11503.1|11500.3|11503.6|11500.8|11501.8|11499|3
1654234990000|2022-06-03 05:43:10|11503.3|11500.5|11503.6|11500.8|11503.6|11500.8|11503.3|11500.5|0
1654235020000|2022-06-03 05:43:40|11503.3|11500.5|11503.6|11500.8|11503.6|11500.8|11503.1|11500.3|2
1654235030000|2022-06-03 05:43:50|11503.8|11501|11503.6|11500.8|11503.8|11501|11503.3|11500.5|2
1654235050000|2022-06-03 05:44:10|11504.1|11501.3|11506.1|11503.3|11506.1|11503.3|11504.1|11501.3|7
1654235060000|2022-06-03 05:44:20|11505.8|11503|11506.1|11503.3|11506.1|11503.3|11505.6|11502.8|1
1654235070000|2022-06-03 05:44:30|11506.6|11503.8|11504.6|11501.8|11506.6|11503.8|11504.6|11501.8|2
1654235080000|2022-06-03 05:44:40|11504.1|11501.3|11504.6|11501.8|11504.6|11501.8|11503.6|11500.8|0
1654235090000|2022-06-03 05:44:50|11504.8|11502|11506.6|11503.8|11506.6|11503.8|11504.8|11502|2
1654235100000|2022-06-03 05:45:00|11507.5|11504.7|11507.6|11504.8|11507.6|11504.8|11506.6|11503.8|5
1654235110000|2022-06-03 05:45:10|11508.3|11505.5|11509.1|11506.3|11509.6|11506.8|11508.3|11505.5|6
1654235120000|2022-06-03 05:45:20|11509.6|11506.8|11508.3|11505.5|11509.6|11506.8|11508.3|11505.5|5
1654235140000|2022-06-03 05:45:40|11508.5|11505.7|11508.8|11506|11508.8|11506|11508.5|11505.7|1
1654235150000|2022-06-03 05:45:50|11509|11506.2|11509.3|11506.5|11509.3|11506.5|11509|11506.2|2
1654235160000|2022-06-03 05:46:00|11507.8|11505|11508.3|11505.5|11508.3|11505.5|11507.8|11505|4
1654235180000|2022-06-03 05:46:20|11508|11505.2|11507.3|11504.5|11508.4|11505.2|11507.3|11504.4|2
1654235190000|2022-06-03 05:46:30|11508.3|11505.5|11507.8|11505|11508.3|11505.5|11507.8|11505|7
1654235200000|2022-06-03 05:46:40|11507.6|11504.8|11505.8|11503|11507.6|11504.8|11504.8|11502|6
1654235210000|2022-06-03 05:46:50|11505.6|11502.8|11505.3|11502.5|11505.6|11502.8|11505.3|11502.5|2
1654235230000|2022-06-03 05:47:10|11504.8|11502|11503.8|11501|11504.8|11502|11503.8|11501|3
1654235240000|2022-06-03 05:47:20|11504|11501.2|11504.3|11501.5|11504.5|11501.7|11504|11501.2|1
1654235250000|2022-06-03 05:47:30|11504|11501.2|11503.3|11500.5|11504.3|11501.5|11503.3|11500.5|1
1654235260000|2022-06-03 05:47:40|11503|11500.2|11503.3|11500.5|11503.8|11501|11503|11500.2|0
1654235270000|2022-06-03 05:47:50|11503.8|11501|11503.8|11501|11503.8|11501|11503.8|11501|0
1654235280000|2022-06-03 05:48:00|11504|11501.2|11505|11502.2|11505|11502.2|11504|11501.2|1
1654235290000|2022-06-03 05:48:10|11505.3|11502.5|11506.3|11503.5|11506.3|11503.5|11505.3|11502.5|4
1654235310000|2022-06-03 05:48:30|11505.8|11503|11503.8|11501|11505.8|11503|11503.8|11501|4
1654235320000|2022-06-03 05:48:40|11503.5|11500.7|11502.3|11499.5|11503.5|11500.7|11501.8|11499|6
1654235330000|2022-06-03 05:48:50|11502|11499.2|11502.3|11499.5|11503.3|11500.5|11502|11499.2|2
1654235340000|2022-06-03 05:49:00|11501.8|11499|11501.8|11499|11501.8|11499|11501.8|11499|0
1654235350000|2022-06-03 05:49:10|11500.8|11498|11500.3|11497.5|11501.3|11498.5|11500|11497.2|2
1654235360000|2022-06-03 05:49:20|11500.5|11497.7|11500.8|11498|11500.8|11498|11500.5|11497.7|0
1654235380000|2022-06-03 05:49:40|11500.5|11497.7|11499.5|11496.7|11500.5|11497.7|11499.5|11496.7|10
1654235390000|2022-06-03 05:49:50|11499.8|11497|11499.5|11496.7|11499.8|11497|11499.5|11496.7|2
1654235400000|2022-06-03 05:50:00|11500|11497.2|11500.3|11497.5|11500.8|11498|11500|11497.2|4
1654235410000|2022-06-03 05:50:10|11500|11497.2|11500.3|11497.5|11500.3|11497.5|11499.8|11497|2
1654235420000|2022-06-03 05:50:20|11501.8|11499|11501.8|11499|11501.8|11499|11501.8|11499|1
1654235440000|2022-06-03 05:50:40|11502|11499.2|11502.3|11499.5|11503.4|11500|11502|11499.2|2
1654235450000|2022-06-03 05:50:50|11503|11500.2|11506.3|11503.5|11506.3|11503.5|11503|11500.2|13
1654235470000|2022-06-03 05:51:10|11506|11503.2|11508.3|11505.5|11509.3|11506.5|11505.8|11502.6|6
1654235480000|2022-06-03 05:51:20|11508.5|11505.7|11509.3|11506.5|11509.4|11506.5|11508.5|11505.4|8
1654235490000|2022-06-03 05:51:30|11508.5|11505.7|11507.3|11504.5|11508.5|11505.7|11507|11504.2|1
1654235500000|2022-06-03 05:51:40|11507|11504.2|11505.8|11503|11507|11504.2|11505.8|11502.4|5
1654235510000|2022-06-03 05:51:50|11504.8|11502|11502.8|11500|11505.5|11502.7|11502.8|11500|23
1654235530000|2022-06-03 05:52:10|11503.5|11500.7|11505.3|11502.5|11506.3|11503.5|11503.5|11500.7|6
1654235540000|2022-06-03 05:52:20|11506.3|11503.5|11505.8|11503|11506.3|11503.5|11505.5|11502.7|2
1654235550000|2022-06-03 05:52:30|11505.3|11502.5|11505.3|11502.5|11505.3|11502.5|11505.3|11502.5|1
1654235560000|2022-06-03 05:52:40|11505.5|11502.7|11505.8|11503|11505.8|11503|11505.5|11502.7|0
1654235590000|2022-06-03 05:53:10|11505.7|11502.9|11505.7|11502.9|11505.7|11502.9|11505.7|11502.9|0
1654235600000|2022-06-03 05:53:20|11507|11504.2|11507.2|11504.4|11507.2|11504.4|11507|11504.2|6
1654235610000|2022-06-03 05:53:30|11506.8|11504|11506.2|11503.4|11507.1|11504|11506.2|11503.1|0
1654235620000|2022-06-03 05:53:40|11507.2|11504.4|11506.2|11503.4|11507.2|11504.4|11505.5|11502.1|10
1654235630000|2022-06-03 05:53:50|11505.2|11502.4|11505.2|11502.4|11505.2|11502.4|11505.2|11502.4|0
1654235640000|2022-06-03 05:54:00|11505|11502.2|11503.8|11501|11506.2|11503.4|11503.8|11501|2
1654235650000|2022-06-03 05:54:10|11503.2|11500.4|11504.2|11501.4|11504.2|11501.4|11502.5|11499.3|7
1654235660000|2022-06-03 05:54:20|11504|11501.2|11501.2|11498.4|11504|11501.2|11501.2|11498.4|5
1654235670000|2022-06-03 05:54:30|||||||||2
1654235680000|2022-06-03 05:54:40|11502.1|11498.1|11502.2|11499.4|11502.2|11499.4|11502|11498.1|7
1654235690000|2022-06-03 05:54:50|11503.2|11500.4|11506|11503.2|11506.1|11503.2|11502.2|11499.4|9
1654235700000|2022-06-03 05:55:00|11506.2|11503.4|11505.2|11502.4|11506.2|11503.4|11504.2|11501.3|0
1654235710000|2022-06-03 05:55:10|11506.2|11503.4|11506.2|11503.4|11506.2|11503.4|11506.2|11503.4|0
1654235720000|2022-06-03 05:55:20|11505.7|11502.9|11504.2|11501.4|11506.2|11503.4|11504.2|11501.4|3
1654235740000|2022-06-03 05:55:40|11504|11501.2|11502.7|11499.9|11504|11501.2|11502.2|11499.4|0
1654235750000|2022-06-03 05:55:50|11503|11500.2|11502.2|11499.4|11503.2|11500.4|11502.2|11499.4|1
1654235760000|2022-06-03 05:56:00|11502.5|11499.7|11502.7|11499.9|11502.7|11499.9|11502.5|11499.7|2
1654235770000|2022-06-03 05:56:10|11503|11500.2|11503.2|11500.4|11503.2|11500.4|11503|11500.2|0
1654235780000|2022-06-03 05:56:20|11503|11500.2|11502.2|11499.4|11503|11500.2|11502.2|11499.4|2
1654235790000|2022-06-03 05:56:30|11502.6|11498.6|11500.5|11497.7|11502.6|11499.4|11500.5|11497.7|7
1654235800000|2022-06-03 05:56:40|11502.1|11498.1|11502.2|11499.4|11503.2|11500.4|11501.2|11498.1|2
1654235810000|2022-06-03 05:56:50|11503.2|11500.4|11502.2|11499.4|11503.2|11500.4|11502.2|11499.4|0
1654235830000|2022-06-03 05:57:10|11501.7|11498.9|11501.2|11498.4|11502.3|11499.4|11501.2|11498.3|4
1654235840000|2022-06-03 05:57:20|11502.3|11498.3|11502|11499.2|11502.3|11499.4|11502|11498.3|0
1654235850000|2022-06-03 05:57:30|11501.7|11498.9|11503.2|11500.4|11503.2|11500.4|11501.7|11498.9|8
1654235860000|2022-06-03 05:57:40|11503|11500.2|11502.2|11499.4|11503|11500.2|11502.2|11499.4|0
1654235870000|2022-06-03 05:57:50|11503.1|11499.1|11503.3|11499.3|11503.3|11499.3|11503.1|11499.1|0
1654235880000|2022-06-03 05:58:00|11503|11500.2|11504|11501.2|11504|11501.2|11503|11500.2|1
1654235890000|2022-06-03 05:58:10|11504.2|11501.4|11503.2|11500.4|11504.2|11501.4|11503.2|11500.4|0
1654235900000|2022-06-03 05:58:20|11502.5|11499.7|11506.7|11503.9|11506.7|11503.9|11502.2|11499.4|5
1654235910000|2022-06-03 05:58:30|11505.7|11502.9|11506.2|11503.4|11506.2|11503.4|11505.7|11502.9|2
1654235920000|2022-06-03 05:58:40|11506.5|11503.7|11506.2|11503.4|11506.7|11503.9|11505.7|11502.9|1
1654235930000|2022-06-03 05:58:50|11506.7|11503.9|11509.2|11506.4|11510.2|11507.4|11506.7|11503.9|13
1654235940000|2022-06-03 05:59:00|11509.7|11506.9|11509.9|11507.1|11510|11507.1|11509.7|11506|3
1654235950000|2022-06-03 05:59:10|11509.7|11506.9|11509.9|11507.1|11510.6|11507.4|11509.2|11506|3
1654235970000|2022-06-03 05:59:30|11511.7|11508.9|11512.2|11509.4|11512.2|11509.4|11511.7|11508.9|6
1654235980000|2022-06-03 05:59:40|11511.9|11509.1|11511.2|11508.4|11511.9|11509.1|11510.9|11507.6|2
1654235990000|2022-06-03 05:59:50|11511|11508.2|11510.2|11507.4|11511|11508.2|11510.2|11507.4|3
1654236000000|2022-06-03 06:00:00|11509.5|11506.7|11506.2|11503.4|11509.7|11506.9|11505.5|11502|24
1654236010000|2022-06-03 06:00:10|11505.7|11502.9|11507.3|11503.3|11507.6|11504.7|11505.2|11502.4|26
1654236020000|2022-06-03 06:00:20|11506.5|11503.7|11506.2|11503.4|11507.3|11504.4|11506.2|11503.3|2
1654236030000|2022-06-03 06:00:30|11506.4|11503.6|11506.2|11503.4|11506.7|11503.9|11506.2|11503.4|1
1654236040000|2022-06-03 06:00:40|11506.7|11503.9|11506.2|11503.4|11506.7|11503.9|11505.7|11502.9|1
1654236060000|2022-06-03 06:01:00|11507.3|11503.3|11513.9|11511.1|11514.8|11511.1|11506.9|11503.3|23
1654236070000|2022-06-03 06:01:10|11514.7|11511.9|11515.7|11512.9|11515.7|11512.9|11514.7|11511.9|16
1654236080000|2022-06-03 06:01:20|11516.9|11514.1|11515.9|11513.1|11517.3|11514.1|11515.2|11512|13
1654236090000|2022-06-03 06:01:30|11516.3|11512.3|11516.3|11512.3|11516.3|11513.1|11515.2|11512.3|2
1654236100000|2022-06-03 06:01:40|11515.9|11513.1|11515.9|11513.1|11515.9|11513.1|11515.9|11513.1|0
1654236120000|2022-06-03 06:02:00|11516.6|11513.8|11516.9|11514.1|11517.4|11514.6|11516.6|11513.8|1
1654236130000|2022-06-03 06:02:10|11515.9|11513.1|11515.9|11513.1|11515.9|11513.1|11515.9|11513.1|2
1654236140000|2022-06-03 06:02:20|11515.7|11512.9|11515.9|11513.1|11516.8|11513.4|11514.9|11512.1|21
1654236150000|2022-06-03 06:02:30|11516.8|11512.8|11514.2|11511.4|11516.9|11514.1|11514.2|11511.4|2
1654236160000|2022-06-03 06:02:40|11513.9|11511.1|11513.9|11511.1|11515.3|11512.1|11513.9|11511.1|4
1654236170000|2022-06-03 06:02:50|11513.4|11510.6|11513.2|11510.4|11513.4|11510.6|11513.2|11510.4|2
1654236180000|2022-06-03 06:03:00|11512.7|11509.9|11510.2|11507.4|11514.3|11511.1|11510.2|11507.4|6
1654236190000|2022-06-03 06:03:10|11510.4|11507.6|11511.2|11508.4|11511.2|11508.4|11510.4|11507.6|3
1654236200000|2022-06-03 06:03:20|11511.6|11507.6|11509.4|11506.6|11511.6|11508.2|11509.2|11506.4|11
1654236210000|2022-06-03 06:03:30|11509.7|11506.9|11510.2|11507.4|11510.2|11507.4|11509.2|11506.4|3
1654236220000|2022-06-03 06:03:40|11509.7|11506.9|11509.7|11506.9|11509.7|11506.9|11509.2|11506.4|8
1654236230000|2022-06-03 06:03:50|11511.6|11508.8|11512.3|11508.3|11513.3|11510.4|11511.6|11508.3|5
1654236240000|2022-06-03 06:04:00|11511.9|11509.1|11511.2|11508.4|11512.3|11509.4|11511.2|11508.3|1
1654236250000|2022-06-03 06:04:10|11510.7|11507.9|11509.4|11506.6|11510.7|11507.9|11509.2|11506.4|5
1654236260000|2022-06-03 06:04:20|11509.2|11506.4|11509.2|11506.4|11509.7|11506.9|11509.2|11506.4|2
1654236270000|2022-06-03 06:04:30|11509.4|11506.6|11510.4|11507.6|11511.7|11508.9|11509.4|11506.6|3
1654236280000|2022-06-03 06:04:40|11510.7|11507.9|11509.2|11506.4|11511.3|11507.9|11509.2|11506.4|1
1654236290000|2022-06-03 06:04:50|11508.7|11505.9|11505.4|11502.6|11508.7|11505.9|11505.4|11502.6|12
1654236300000|2022-06-03 06:05:00|11506.2|11503.4|11504.2|11501.4|11506.3|11503.4|11504.2|11501.3|4
1654236310000|2022-06-03 06:05:10|11503.7|11500.9|11498.3|11494.3|11503.7|11500.9|11495.4|11492.6|25
1654236320000|2022-06-03 06:05:20|11497.4|11494.6|11497.7|11494.9|11498.2|11495.4|11497.2|11494.4|1
1654236330000|2022-06-03 06:05:30|11498.4|11495.6|11498.2|11495.4|11499.2|11496.1|11497.9|11494.3|8
1654236340000|2022-06-03 06:05:40|11497.7|11494.9|11498.2|11495.4|11498.2|11495.4|11497.2|11494.4|9
1654236350000|2022-06-03 06:05:50|11497.7|11494.9|11497.7|11494.9|11498.3|11495.4|11496.2|11493.4|7
1654236360000|2022-06-03 06:06:00|11497.9|11495.1|11497.2|11494.4|11498.5|11495.4|11497.2|11494.3|4
1654236370000|2022-06-03 06:06:10|11496.7|11493.9|11492.2|11489.4|11497.2|11494.4|11492.2|11489.4|16
1654236380000|2022-06-03 06:06:20|11492.7|11489.9|11492.2|11489.4|11492.7|11489.9|11491.7|11488.9|2
1654236390000|2022-06-03 06:06:30|11493.6|11490.8|11495.2|11492.4|11496.3|11492.6|11493.6|11490.8|8
1654236400000|2022-06-03 06:06:40|11495.7|11492.9|11497.2|11494.4|11497.2|11494.4|11495.7|11492.9|2
1654236410000|2022-06-03 06:06:50|||||||||1
1654236420000|2022-06-03 06:07:00|11496.7|11493.9|11497.2|11494.4|11497.2|11494.4|11495.7|11492.9|7
1654236430000|2022-06-03 06:07:10|11496.9|11494.1|11496.4|11493.6|11496.9|11494.1|11496.2|11493.4|1
1654236440000|2022-06-03 06:07:20|11496.2|11493.4|11495.7|11492.9|11496.2|11493.4|11495.7|11492.9|4
1654236450000|2022-06-03 06:07:30|11495.2|11492.4|11495.2|11492.4|11495.2|11492.4|11495.2|11492.4|0
1654236460000|2022-06-03 06:07:40|11495.4|11492.6|11496.2|11493.4|11496.2|11493.4|11495.4|11492.6|0
1654236470000|2022-06-03 06:07:50|11498.1|11495.3|11501.2|11498.4|11502.3|11498.6|11498.1|11495.3|5
1654236480000|2022-06-03 06:08:00|11502|11498|11501.2|11498.4|11502|11498.4|11501.2|11498|0
1654236490000|2022-06-03 06:08:10|11500.7|11497.9|11500.2|11497.4|11500.7|11497.9|11499.2|11496|1
1654236500000|2022-06-03 06:08:20|11500.5|11496.5|11496.2|11493.4|11500.5|11497.4|11496.2|11491.8|3
1654236510000|2022-06-03 06:08:30|11497.5|11493.5|11496.7|11493.9|11498.3|11494.4|11496.7|11493.5|2
1654236520000|2022-06-03 06:08:40|11496.4|11493.6|11496.2|11493.4|11497.7|11494.9|11496.2|11493.4|8
1654236530000|2022-06-03 06:08:50|11496.4|11493.6|11494.9|11492.1|11496.4|11493.6|11494.9|11492.1|2
1654236540000|2022-06-03 06:09:00|11495.2|11492.4|11493.2|11490.4|11495.2|11492.4|11492.7|11489.9|11
1654236550000|2022-06-03 06:09:10|11492.4|11489.6|11492.7|11489.9|11492.7|11489.9|11491.9|11489.1|3
1654236560000|2022-06-03 06:09:20|11492.4|11489.6|11490.1|11487.3|11492.4|11489.6|11490.1|11487.2|17
1654236570000|2022-06-03 06:09:30|11490.4|11487.6|11491.1|11488.3|11491.2|11488.3|11490.1|11487.2|6
1654236580000|2022-06-03 06:09:40|11492|11488|11492.1|11489.3|11492.1|11489.3|11491.1|11488|4
1654236590000|2022-06-03 06:09:50|11492.6|11489.8|11497.1|11494.3|11497.4|11494.6|11491.6|11488.8|13
1654236600000|2022-06-03 06:10:00|11496.7|11493.9|11497.1|11494.3|11497.1|11494.3|11496.1|11493.3|1
1654236610000|2022-06-03 06:10:10|11496.7|11493.9|11496.6|11493.8|11497.1|11494.3|11496.1|11493|2
1654236620000|2022-06-03 06:10:20|11496.4|11493.6|11496.1|11493.3|11496.4|11493.6|11495.9|11493.1|1
1654236630000|2022-06-03 06:10:30|11496.4|11493.6|11496.1|11493.3|11496.4|11493.6|11496.1|11493.3|3
1654236640000|2022-06-03 06:10:40|11495.7|11492.9|11492.6|11489.8|11495.7|11492.9|11491.6|11488.8|16
1654236650000|2022-06-03 06:10:50|11492.4|11489.6|11490.1|11487.3|11492.4|11489.6|11490.1|11487.3|10
1654236660000|2022-06-03 06:11:00|11489.6|11486.8|11493.1|11490.3|11493.2|11490.3|11489.4|11486.5|11
1654236670000|2022-06-03 06:11:10|11493.4|11490.6|11493.1|11490.3|11493.6|11490.8|11493.1|11490.3|2
1654236680000|2022-06-03 06:11:20|11492.6|11489.8|11492.4|11489.6|11492.9|11490.1|11491.1|11488.3|3
1654236690000|2022-06-03 06:11:30|11492.6|11489.8|11492.1|11489.3|11492.6|11489.8|11490.6|11487.2|9
1654236700000|2022-06-03 06:11:40|11491.9|11489.1|11492.2|11488.2|11492.2|11489.1|11491.2|11487.2|1
1654236710000|2022-06-03 06:11:50|11491.8|11487.8|11492.1|11489.3|11492.6|11489.8|11490.1|11487.2|3
1654236720000|2022-06-03 06:12:00|11492.6|11489.8|11493.1|11490.3|11493.1|11490.3|11492.6|11489.8|1
1654236740000|2022-06-03 06:12:20|11496.4|11493.6|11499.1|11496.3|11499.1|11496.3|11496.4|11493.6|6
1654236750000|2022-06-03 06:12:30|11498.4|11495.6|11496.1|11493.3|11498.5|11495.6|11496.1|11493.2|4
1654236770000|2022-06-03 06:12:50|11496.9|11494.1|11497.1|11494.3|11497.2|11494.3|11496.9|11493.2|3
1654236780000|2022-06-03 06:13:00|11497.5|11493.5|11497.1|11494.3|11497.5|11494.3|11497.1|11493.5|1
1654236790000|2022-06-03 06:13:10|11497.9|11495.1|11497.1|11494.3|11498.1|11495.3|11497.1|11494.3|8
1654236800000|2022-06-03 06:13:20|11496.9|11494.1|11497.1|11494.3|11497.1|11494.3|11496.6|11493.8|0
1654236810000|2022-06-03 06:13:30|11497.5|11493.5|11497.5|11493.5|11497.5|11494.3|11497.1|11493.5|0
1654236820000|2022-06-03 06:13:40|11497.1|11494.3|11498.1|11495.3|11498.4|11495.6|11497.1|11493.5|3
1654236830000|2022-06-03 06:13:50|11498.5|11494.5|11496.4|11493.6|11498.5|11494.5|11496.4|11493.5|0
1654236840000|2022-06-03 06:14:00|11495.6|11492.8|11496.1|11493.3|11496.1|11493.3|11495.6|11492.8|1
1654236850000|2022-06-03 06:14:10|11495.9|11493.1|11499.1|11496.3|11501|11497.3|11495.9|11493.1|9
1654236860000|2022-06-03 06:14:20|11500|11496|11497.1|11494.3|11500.2|11496.3|11496.9|11494.1|2
1654236870000|2022-06-03 06:14:30|11497.5|11493.5|11496.6|11493.8|11497.5|11494.3|11496.6|11493.5|2
1654236880000|2022-06-03 06:14:40|11497.1|11494.3|11498.1|11495.3|11499.2|11495.3|11497.1|11494.3|4
1654236890000|2022-06-03 06:14:50|11498.4|11495.6|11497.1|11494.3|11498.4|11495.6|11496.1|11493.3|4
1654236900000|2022-06-03 06:15:00|11497.6|11494.8|11502.1|11499.3|11503|11499.6|11497.6|11494.8|14
1654236910000|2022-06-03 06:15:10|11503.1|11500.3|11501.1|11498.3|11503.1|11500.3|11501.1|11498.3|6
1654236920000|2022-06-03 06:15:20|11501.6|11498.8|11501.1|11498.3|11502.4|11499.6|11501.1|11498.3|6
1654236930000|2022-06-03 06:15:30|11501.5|11497.5|11504.1|11501.3|11504.1|11501.3|11500.4|11497.5|9
1654236940000|2022-06-03 06:15:40|11503.6|11500.8|11502.1|11499.3|11503.6|11500.8|11502.1|11499.3|5
1654236950000|2022-06-03 06:15:50|11502.9|11500.1|11501.1|11498.3|11503.6|11500.8|11500.8|11498|5
1654236960000|2022-06-03 06:16:00|11501.3|11498.5|11501.6|11498.8|11501.6|11498.8|11501.3|11498.5|1
1654236980000|2022-06-03 06:16:20|11501.1|11498.3|11500.6|11497.8|11501.1|11498.3|11500.1|11496.9|2
1654236990000|2022-06-03 06:16:30|11501.1|11498.3|11502.1|11499.3|11502.6|11499.8|11501.1|11498.2|9
1654237000000|2022-06-03 06:16:40|11502.9|11500.1|11501.1|11498.3|11503.4|11500.6|11501.1|11498.3|4
1654237010000|2022-06-03 06:16:50|11501.9|11499.1|11499.1|11496.3|11502.1|11499.3|11497.9|11495.1|8
1654237020000|2022-06-03 06:17:00|11498.9|11496.1|11499.1|11496.3|11500.1|11497.3|11498.6|11495.8|5
1654237030000|2022-06-03 06:17:10|11499.6|11496.8|11500.1|11497.3|11500.1|11497.3|11499.6|11496.8|2
1654237040000|2022-06-03 06:17:20|11500.3|11497.5|11501.1|11498.3|11502.5|11499.3|11500.3|11497.5|7
1654237050000|2022-06-03 06:17:30|11501.6|11498.8|11502.1|11499.3|11502.1|11499.3|11501.6|11498.8|2
1654237060000|2022-06-03 06:17:40|11502.9|11498.9|11503.6|11500.8|11504.6|11501.8|11502.9|11498.9|0
1654237070000|2022-06-03 06:17:50|11503.3|11500.5|11503.1|11500.3|11503.3|11500.5|11502.1|11499.2|0
1654237080000|2022-06-03 06:18:00|11502.8|11500|11502.1|11499.3|11502.8|11500|11502.1|11499.3|1
1654237100000|2022-06-03 06:18:20|11502.6|11499.8|11502.6|11499.8|11502.6|11499.8|11502.6|11499.8|0
1654237110000|2022-06-03 06:18:30|11501.6|11498.8|11499.6|11496.8|11502.1|11499.3|11499.6|11496.8|7
1654237130000|2022-06-03 06:18:50|11502.3|11499.5|11502.1|11499.3|11502.6|11499.8|11501.6|11498.8|3
1654237140000|2022-06-03 06:19:00|11501.9|11499.1|11501.6|11498.8|11501.9|11499.1|11501.6|11498.8|0
1654237150000|2022-06-03 06:19:10|11501.1|11498.3|11496.1|11493.3|11502.1|11499.3|11496.1|11493.3|11
1654237160000|2022-06-03 06:19:20|11497.8|11495|11497.1|11494.3|11498.1|11495.3|11496.6|11493.8|3
1654237170000|2022-06-03 06:19:30|11498.1|11495.3|11497.1|11494.3|11498.9|11495.5|11496.8|11494|5
1654237180000|2022-06-03 06:19:40|11497.6|11494.8|11497.8|11495|11497.8|11495|11497.6|11494.8|2
1654237190000|2022-06-03 06:19:50|11497.4|11494.6|11497.1|11494.3|11497.4|11494.6|11497.1|11494.3|2
1654237200000|2022-06-03 06:20:00|11497.4|11493.4|11495.1|11492.3|11497.4|11493.4|11494.4|11491.6|11
1654237210000|2022-06-03 06:20:10|11495.3|11492.5|11495.3|11492.5|11496.3|11493.5|11493.6|11490.8|22
1654237220000|2022-06-03 06:20:20|11495.1|11492.3|11494.6|11491.8|11495.6|11492.8|11494.1|11491.3|1
1654237230000|2022-06-03 06:20:30|11494.1|11491.3|11493.1|11490.3|11494.1|11491.3|11493.1|11489.9|4
1654237240000|2022-06-03 06:20:40|11493.6|11490.8|11495.6|11492.8|11495.8|11493|11493.6|11490.8|2
1654237250000|2022-06-03 06:20:50|11495.1|11492.3|11494.8|11492|11495.1|11492.3|11494.6|11491.8|1
1654237260000|2022-06-03 06:21:00|11494.1|11491.3|11494.1|11491.3|11494.1|11491.3|11494.1|11491.3|4
1654237270000|2022-06-03 06:21:10|11494.6|11491.8|11498.8|11496|11499.1|11496.3|11494.6|11491.8|13
1654237280000|2022-06-03 06:21:20|11500.4|11496.4|11499.5|11496.7|11500.4|11497|11499.1|11496.3|4
1654237290000|2022-06-03 06:21:30|11498.1|11495.3|11496.5|11493.7|11498.1|11495.3|11495.1|11491.9|16
1654237300000|2022-06-03 06:21:40|11496.6|11492.6|11495.5|11492.7|11496.6|11493.7|11495.5|11492.6|0
1654237310000|2022-06-03 06:21:50|11495|11492.2|11496.5|11493.7|11496.5|11493.7|11495|11492.2|3
1654237320000|2022-06-03 06:22:00|11496.8|11494|11498.5|11495.7|11499|11496.2|11496.8|11494|2
1654237330000|2022-06-03 06:22:10|11498.9|11494.9|11498.5|11495.7|11498.9|11495.7|11498.5|11494.9|2
1654237340000|2022-06-03 06:22:20|11498.8|11496|11501.8|11499|11502.5|11499.7|11498.5|11495.7|12
1654237350000|2022-06-03 06:22:30|11502|11499.2|11502.5|11499.7|11504.4|11500.7|11501.8|11498.9|3
1654237360000|2022-06-03 06:22:40|11502|11499.2|11503.5|11500.7|11503.5|11500.7|11502|11499.2|5
1654237370000|2022-06-03 06:22:50|11503.9|11499.9|11504.5|11501.7|11505.8|11503|11502.8|11499.9|24
1654237380000|2022-06-03 06:23:00|11504.8|11502|11505.5|11502.7|11506|11503.2|11504|11501.2|1
1654237390000|2022-06-03 06:23:10|11506|11503.2|11507.3|11504.5|11508.5|11505.7|11506|11503.2|17
1654237400000|2022-06-03 06:23:20|11506.5|11503.7|11506.5|11503.7|11507.3|11504.5|11505.8|11502.6|8
1654237410000|2022-06-03 06:23:30|11507.5|11504.7|11507.8|11505|11508.6|11505.7|11507.5|11504.6|11
1654237420000|2022-06-03 06:23:40|11507.5|11504.7|11508|11505.2|11508.5|11505.7|11507|11504.2|1
1654237430000|2022-06-03 06:23:50|11507.3|11504.5|11505.8|11503|11507.3|11504.5|11505.8|11503|4
1654237440000|2022-06-03 06:24:00|11506.6|11502.6|11506.5|11503.7|11506.9|11504|11505.8|11502.6|8
1654237450000|2022-06-03 06:24:10|11506|11503.2|11505.5|11502.7|11506|11503.2|11504.8|11502|33
1654237460000|2022-06-03 06:24:20|11506.5|11503.7|11506.5|11503.7|11506.5|11503.7|11505.5|11502.7|4
1654237470000|2022-06-03 06:24:30|11506.9|11502.9|11505.5|11502.7|11506.9|11503.7|11504.8|11502|0
1654237480000|2022-06-03 06:24:40|11504.8|11502|11504.8|11502|11505.5|11502.7|11504.8|11502|0
1654237490000|2022-06-03 06:24:50|11505.5|11502.7|11507|11504.2|11508|11505.2|11505.5|11502.7|9
1654237500000|2022-06-03 06:25:00|11507.5|11504.7|11509.5|11506.7|11509.5|11506.7|11507.5|11504.7|5
1654237510000|2022-06-03 06:25:10|11510.5|11507.7|11509.3|11506.5|11511|11508.2|11508.8|11506|7
1654237520000|2022-06-03 06:25:20|11509.5|11506.7|11508.5|11505.7|11509.9|11506.7|11508.5|11505.7|2
1654237530000|2022-06-03 06:25:30|11508.3|11505.5|11507.9|11503.9|11508.3|11505.5|11507.5|11503.9|8
1654237540000|2022-06-03 06:25:40|11507.5|11504.7|11506.8|11504|11507.5|11504.7|11506.8|11504|0
1654237550000|2022-06-03 06:25:50|11507.6|11503.6|11507.5|11504.7|11507.9|11504.7|11507.5|11503.6|5
1654237560000|2022-06-03 06:26:00|11507.3|11504.5|11507.5|11504.7|11507.5|11504.7|11507.3|11504.5|0
1654237570000|2022-06-03 06:26:10|11507|11504.2|11507.5|11504.7|11507.5|11504.7|11506.5|11503.7|4
1654237580000|2022-06-03 06:26:20|11507|11504.2|11506|11503.2|11507|11504.2|11506|11503.2|1
1654237590000|2022-06-03 06:26:30|11506.5|11503.7|11505.5|11502.7|11506.9|11503.7|11505.5|11502.7|6
1654237600000|2022-06-03 06:26:40|11505.8|11503|11505.5|11502.7|11505.8|11503|11505|11502.2|12
1654237610000|2022-06-03 06:26:50|11505|11502.2|11504.8|11502|11505.9|11502.7|11504.8|11501.9|1
1654237620000|2022-06-03 06:27:00|11505.5|11502.7|11505.5|11502.7|11505.5|11502.7|11505|11502.2|1
1654237630000|2022-06-03 06:27:10|11506|11503.2|11506.3|11503.5|11507|11504.2|11506|11502.6|23
1654237640000|2022-06-03 06:27:20|11506|11503.2|11507.5|11504.7|11508|11505.2|11506|11503.2|5
1654237650000|2022-06-03 06:27:30|11507.3|11504.5|11507|11504.2|11507.5|11504.7|11506.5|11503.7|1
1654237660000|2022-06-03 06:27:40|11507.5|11504.7|11507.5|11504.7|11507.8|11505|11507.5|11504.7|3
1654237670000|2022-06-03 06:27:50|11508|11505.2|11509|11506.2|11509.3|11506.2|11508|11505.2|1
1654237680000|2022-06-03 06:28:00|11508|11505.2|11509.5|11506.7|11509.5|11506.7|11507.5|11504.7|13
1654237690000|2022-06-03 06:28:10|11509|11506.2|11505.8|11503|11509|11506.2|11505.7|11502.9|6
1654237700000|2022-06-03 06:28:20|11505|11502.2|11505.5|11502.7|11506|11503.2|11505|11502.2|1
1654237710000|2022-06-03 06:28:30|11506|11503.2|11506|11503.2|11506|11503.2|11506|11503.2|0
1654237720000|2022-06-03 06:28:40|11507|11504.2|11507.2|11504.4|11507.2|11504.4|11507|11504.2|1
1654237730000|2022-06-03 06:28:50|11506.5|11503.7|11506|11503.2|11506.7|11503.9|11506|11503.2|2
1654237740000|2022-06-03 06:29:00|11505.1|11502.3|11504|11501.2|11505.1|11502.3|11504|11501.2|8
1654237750000|2022-06-03 06:29:10|11502|11499.2|11506.5|11503.7|11506.5|11503.7|11501.5|11498.7|47
1654237760000|2022-06-03 06:29:20|11506|11503.2|11506|11503.2|11506|11503.2|11506|11503.2|0
1654237780000|2022-06-03 06:29:40|11505.5|11502.7|11505|11502.2|11505.5|11502.7|11505|11502.2|3
1654237790000|2022-06-03 06:29:50|11505.3|11502.5|11505.7|11502.9|11505.7|11502.9|11505.3|11502.5|1
1654237800000|2022-06-03 06:30:00|11506|11503.2|11503|11500.2|11506|11503.2|11502|11499.2|9
1654237810000|2022-06-03 06:30:10|11502.8|11500|11502.5|11499.7|11503|11500.2|11502|11499.2|6
1654237820000|2022-06-03 06:30:20|11502.7|11499.9|11504.5|11501.7|11504.5|11501.7|11502.7|11499.9|3
1654237830000|2022-06-03 06:30:30|11504|11501.2|11503.8|11501|11504|11501.2|11503.8|11501|3
1654237840000|2022-06-03 06:30:40|11503.5|11500.7|11504|11501.2|11504|11501.2|11502.8|11500|8
1654237850000|2022-06-03 06:30:50|11504.2|11501.4|11504.5|11501.7|11505.5|11502.7|11504.2|11501.3|8
1654237860000|2022-06-03 06:31:00|11504.7|11501.9|11507.5|11504.7|11507.9|11504.7|11504.5|11501.6|11
1654237870000|2022-06-03 06:31:10|11507.8|11505|11512.8|11510|11513|11510.2|11507.8|11505|17
1654237880000|2022-06-03 06:31:20|11512.5|11509.7|11512.5|11509.7|11514.2|11511.4|11512.5|11509.7|9
1654237890000|2022-06-03 06:31:30|11512.3|11509.5|11514|11511.2|11514|11511.2|11512.3|11509.5|5
1654237900000|2022-06-03 06:31:40|11514.5|11511.7|11514|11511.2|11514.5|11511.7|11513.8|11511|6
1654237910000|2022-06-03 06:31:50|11514.2|11511.4|11515|11512.2|11515.5|11512.7|11514.2|11511.4|9
1654237920000|2022-06-03 06:32:00|11515.5|11512.7|11522.5|11519.7|11524.8|11521.7|11515|11512.2|74
1654237930000|2022-06-03 06:32:10|11523.3|11519.3|11525|11522.2|11526|11523.2|11522|11519.2|22
1654237940000|2022-06-03 06:32:20|11525.7|11522.9|11530.5|11527.7|11530.6|11527.7|11524.5|11521.7|71
1654237950000|2022-06-03 06:32:30|11530.2|11527.4|11529.5|11526.7|11530.2|11527.4|11527.2|11524.4|40
1654237960000|2022-06-03 06:32:40|11529|11526.2|11527|11524.2|11529.2|11526.4|11526.7|11523.9|21
1654237970000|2022-06-03 06:32:50|11527.5|11524.7|11530.2|11527.4|11530.5|11527.7|11526.7|11523.9|8
1654237980000|2022-06-03 06:33:00|11530.5|11527.7|11528.5|11525.7|11530.5|11527.7|11527.2|11524.4|10
1654237990000|2022-06-03 06:33:10|11528|11525.2|11525.2|11522.4|11528|11525.2|11525.2|11522.4|10
1654238000000|2022-06-03 06:33:20|11525.5|11522.7|11526.5|11523.7|11526.7|11523.9|11525.5|11522.3|5
1654238010000|2022-06-03 06:33:30|11526|11523.2|11526.5|11523.7|11526.7|11523.9|11524.7|11521.8|16
1654238020000|2022-06-03 06:33:40|11526.9|11524.1|11525|11522.2|11527.5|11524.7|11524|11521.2|14
1654238030000|2022-06-03 06:33:50|11524.7|11521.9|11525.4|11522.6|11525.4|11522.6|11524.7|11521.9|2
1654238040000|2022-06-03 06:34:00|11526|11523.2|11527.5|11524.7|11528|11525.2|11526|11523.2|8
1654238050000|2022-06-03 06:34:10|11526.7|11523.9|11535.5|11532.7|11536.8|11533.7|11526.7|11523.9|91
1654238060000|2022-06-03 06:34:20|11535.2|11532.4|11533.5|11530.7|11535.2|11532.4|11533.5|11530.7|7
1654238070000|2022-06-03 06:34:30|11533.2|11530.4|11535.5|11532.7|11535.5|11532.7|11533.2|11530.4|5
1654238080000|2022-06-03 06:34:40|11534.7|11531.9|11533.7|11530.9|11534.7|11531.9|11533.7|11530.9|4
1654238090000|2022-06-03 06:34:50|11533.5|11530.7|11532|11529.2|11533.5|11530.7|11531|11528.2|57
1654238100000|2022-06-03 06:35:00|11531.5|11528.7|11529.7|11526.9|11533.5|11530.7|11529.7|11526.9|39
1654238110000|2022-06-03 06:35:10|11530.3|11527.5|11531.5|11528.7|11532.7|11529.9|11530.3|11527.5|9
1654238120000|2022-06-03 06:35:20|11532|11529.2|11529.5|11526.7|11532|11529.2|11528.7|11525.9|4
1654238130000|2022-06-03 06:35:30|11528.7|11525.9|11530.5|11527.7|11531.8|11528.9|11528.7|11525.9|12
1654238140000|2022-06-03 06:35:40|11532|11529.2|11531.5|11528.7|11532.8|11529.7|11531.5|11528.7|11
1654238150000|2022-06-03 06:35:50|11532.5|11529.7|11532.7|11529.9|11535.3|11531.7|11532.5|11529.7|9
1654238160000|2022-06-03 06:36:00|11534.5|11531.7|11534|11531.2|11534.5|11531.7|11532|11529.2|23
1654238170000|2022-06-03 06:36:10|11533|11530.2|11531|11528.2|11533|11530.2|11531|11528.2|6
1654238180000|2022-06-03 06:36:20|11530.7|11527.9|11535.9|11533.1|11538.2|11535.4|11530.7|11527.9|57
1654238190000|2022-06-03 06:36:30|11536.9|11534.1|11536.4|11533.6|11537.9|11535.1|11536.4|11533.6|10
1654238200000|2022-06-03 06:36:40|11536.7|11533.9|11537.9|11535.1|11539.7|11536.9|11536.2|11533.4|34
1654238210000|2022-06-03 06:36:50|11538.5|11535.7|11541.4|11538.6|11542.9|11540.1|11538.5|11535.7|46
1654238220000|2022-06-03 06:37:00|11541.9|11539.1|11541.9|11539.1|11541.9|11539.1|11540.4|11537.6|23
1654238230000|2022-06-03 06:37:10|11541.7|11538.9|11542.7|11539.9|11543.2|11540.4|11541.7|11538.9|17
1654238240000|2022-06-03 06:37:20|11542.4|11539.6|11545.7|11542.9|11545.7|11542.9|11540.2|11537.4|47
1654238250000|2022-06-03 06:37:30|11545.4|11542.6|11545.4|11542.6|11546.4|11543.6|11543.9|11541.1|17
1654238260000|2022-06-03 06:37:40|11546.4|11543.6|11544.2|11541.4|11547.3|11544.5|11544.2|11541.4|31
1654238270000|2022-06-03 06:37:50|11543.9|11541.1|11542.9|11540.1|11543.9|11541.1|11542.4|11539.6|10
1654238280000|2022-06-03 06:38:00|11542.4|11539.6|11541.4|11538.6|11542.7|11539.9|11541.4|11538.6|9
1654238290000|2022-06-03 06:38:10|11541.7|11538.9|11541.4|11538.6|11541.9|11539.1|11541.4|11538.6|4
1654238300000|2022-06-03 06:38:20|11541.2|11538.4|11539.9|11537.1|11541.2|11538.4|11539.7|11536.9|14
1654238310000|2022-06-03 06:38:30|11540.7|11537.9|11540.2|11537.4|11541.7|11538.9|11538.9|11536.1|41
1654238320000|2022-06-03 06:38:40|11541.7|11537.7|11546.7|11543.9|11548.2|11545.4|11541.1|11537.7|35
1654238330000|2022-06-03 06:38:50|11546.4|11543.6|11551.4|11548.6|11551.4|11548.6|11542.1|11539.3|58
1654238340000|2022-06-03 06:39:00|11551.6|11548.8|11549.4|11546.6|11551.6|11548.8|11548.4|11545.6|27
1654238350000|2022-06-03 06:39:10|11548.9|11546.1|11547.9|11545.1|11548.9|11546.1|11547.1|11544.3|9
1654238360000|2022-06-03 06:39:20|11547.4|11544.6|11550.1|11547.3|11551.4|11548.6|11545.9|11543.1|16
1654238370000|2022-06-03 06:39:30|11550.4|11547.6|11556.9|11554.1|11556.9|11554.1|11548.9|11546.1|52
1654238380000|2022-06-03 06:39:40|11556.4|11553.6|11557.9|11555.1|11558.7|11555.9|11555.4|11552.6|50
1654238390000|2022-06-03 06:39:50|11558.1|11555.3|11556.4|11553.6|11559.6|11556.8|11556.4|11553.6|140
1654238400000|2022-06-03 06:40:00|11555.4|11552.6|11555.9|11553.1|11555.9|11553.1|11552.4|11549.6|34
1654238410000|2022-06-03 06:40:10|11555.6|11552.8|11559.9|11557.1|11560.4|11557.6|11555.4|11552.6|34
1654238420000|2022-06-03 06:40:20|11559.6|11556.8|11557.9|11555.1|11559.6|11556.8|11557.9|11555.1|11
1654238430000|2022-06-03 06:40:30|11558.4|11555.6|11559.6|11556.8|11560.4|11557.6|11557.4|11554.6|20
1654238440000|2022-06-03 06:40:40|11559.9|11557.1|11559.9|11557.1|11562.1|11559.3|11559.4|11556.6|48
1654238450000|2022-06-03 06:40:50|11559.4|11556.6|11557.4|11554.6|11559.4|11556.6|11556.9|11554.1|11
1654238460000|2022-06-03 06:41:00|11556.4|11553.6|11546.9|11544.1|11558.9|11556.1|11546.9|11544.1|98
1654238470000|2022-06-03 06:41:10|11545.9|11543.1|11547.4|11544.6|11547.9|11545.1|11545.9|11543.1|17
1654238480000|2022-06-03 06:41:20|11547.6|11544.8|11549.9|11547.1|11550.4|11547.6|11546.9|11544.1|24
1654238490000|2022-06-03 06:41:30|11549.4|11546.6|11552.4|11549.6|11554.2|11551.1|11549.4|11546.5|39
1654238500000|2022-06-03 06:41:40|11551.8|11549|11552.4|11549.6|11552.9|11550.1|11550.9|11548.1|10
1654238510000|2022-06-03 06:41:50|11551.9|11549.1|11561.9|11559.1|11563.4|11560.6|11549.9|11547.1|82
1654238520000|2022-06-03 06:42:00|11561.6|11558.8|11560.6|11557.8|11564.6|11561.8|11560.4|11557.6|56
1654238530000|2022-06-03 06:42:10|11560.1|11557.3|11563.3|11560.5|11563.8|11561|11559.6|11556.8|22
1654238540000|2022-06-03 06:42:20|11562.9|11560.1|11563.1|11560.3|11564.2|11561.3|11562.3|11559.5|11
1654238550000|2022-06-03 06:42:30|11562.8|11560|11563.8|11561|11565.3|11562.5|11562.8|11560|27
1654238560000|2022-06-03 06:42:40|11564.3|11561.5|11562.8|11560|11564.3|11561.5|11562.3|11559.5|9
1654238570000|2022-06-03 06:42:50|11562.3|11559.5|11562.8|11560|11562.8|11560|11562.3|11559.5|3
1654238580000|2022-06-03 06:43:00|11562.3|11559.5|11561.6|11558.8|11563.3|11560.5|11559.3|11556.5|20
1654238590000|2022-06-03 06:43:10|11561.3|11558.5|11561.1|11558.3|11562.1|11559.3|11561.1|11558.3|10
1654238600000|2022-06-03 06:43:20|11560.6|11557.8|11560.6|11557.8|11560.6|11557.8|11560.6|11557.8|3
1654238610000|2022-06-03 06:43:30|11560.8|11558|11561.8|11559|11561.8|11559|11559.4|11556.6|4
1654238620000|2022-06-03 06:43:40|11561.3|11558.5|11560.8|11558|11561.3|11558.5|11560.8|11558|2
1654238640000|2022-06-03 06:44:00|11560.6|11557.8|11559.8|11557|11561.3|11558.5|11559.3|11556.5|8
1654238650000|2022-06-03 06:44:10|11559.6|11556.8|11559.3|11556.5|11559.6|11556.8|11559.3|11556.5|2
1654238660000|2022-06-03 06:44:20|11559.8|11557|11561.1|11558.3|11563.3|11560.5|11559.8|11557|17
1654238670000|2022-06-03 06:44:30|11560.8|11558|11560.8|11558|11560.8|11558|11560.8|11558|1
1654238680000|2022-06-03 06:44:40|11561.8|11559|11561.1|11558.3|11561.8|11559|11560.8|11558|7
1654238690000|2022-06-03 06:44:50|11561.3|11558.5|11562.6|11559.8|11562.8|11560|11560.8|11557.7|11
1654238700000|2022-06-03 06:45:00|11562.8|11560|11560.3|11557.5|11562.8|11560|11560.3|11557.5|6
1654238710000|2022-06-03 06:45:10|11560.6|11557.8|11560.6|11557.8|11561.1|11558.3|11560.6|11557.8|2
1654238720000|2022-06-03 06:45:20|11560.8|11558|11561.8|11559|11564.3|11561.5|11560.8|11558|17
1654238730000|2022-06-03 06:45:30|11561.3|11558.5|11561.6|11558.8|11561.8|11559|11560.3|11557.5|11
1654238740000|2022-06-03 06:45:40|11561.3|11558.5|11560.8|11558|11561.3|11558.5|11560.3|11557.5|3
1654238750000|2022-06-03 06:45:50|11560.3|11557.5|11557.8|11555|11560.3|11557.5|11557.6|11554.8|10
1654238760000|2022-06-03 06:46:00|11557.6|11554.8|11558.3|11555.5|11558.3|11555.5|11557.3|11554.5|7
1654238770000|2022-06-03 06:46:10|11558.1|11555.3|11557.3|11554.5|11558.1|11555.3|11557.3|11554.5|2
1654238780000|2022-06-03 06:46:20|11558|11555.2|11559.3|11556.5|11560.1|11557.3|11558|11555.2|8
1654238790000|2022-06-03 06:46:30|11557.3|11554.5|11558.3|11555.5|11559.1|11556.3|11555.3|11552.5|26
1654238800000|2022-06-03 06:46:40|11557.8|11555|11556.6|11553.8|11558.3|11555.5|11556.6|11553.8|3
1654238810000|2022-06-03 06:46:50|11556.1|11553.3|11562.1|11559.3|11562.6|11559.8|11556.1|11553.3|17
1654238820000|2022-06-03 06:47:00|11562.3|11559.5|11565.8|11563|11566.1|11563.3|11561.3|11558.2|22
1654238830000|2022-06-03 06:47:10|11565.5|11562.7|11565.8|11563|11567.8|11565|11564.3|11561.5|35
1654238840000|2022-06-03 06:47:20|11565.3|11562.5|11568.3|11565.5|11569|11566.2|11565|11562.2|34
1654238850000|2022-06-03 06:47:30|11568.8|11566|11568|11565.2|11569.3|11566.5|11567.8|11565|10
1654238860000|2022-06-03 06:47:40|11567.8|11565|11567.3|11564.5|11568.3|11565.5|11567.3|11564.5|3
1654238870000|2022-06-03 06:47:50|11567.1|11564.3|11566.8|11564|11567.3|11564.5|11566.8|11564|1
1654238880000|2022-06-03 06:48:00|11566|11563.2|11565.8|11563|11569.1|11565.5|11565.1|11561.1|22
1654238890000|2022-06-03 06:48:10|11565.1|11562.3|11563.1|11560.3|11565.3|11562.5|11563.1|11560.3|7
1654238900000|2022-06-03 06:48:20|11562.8|11560|11561.3|11558.5|11563.1|11560.3|11561.3|11558.5|2
1654238910000|2022-06-03 06:48:30|11561.1|11558.3|11560.3|11557.5|11562.3|11559.5|11559.8|11557|18
1654238920000|2022-06-03 06:48:40|11559.8|11557|11560.3|11557.5|11561.3|11558.5|11559.8|11557|5
1654238930000|2022-06-03 06:48:50|11560.6|11557.8|11561.3|11558.5|11561.8|11559|11560.3|11557.4|6
1654238940000|2022-06-03 06:49:00|11561.1|11558.3|11559.3|11556.5|11561.1|11558.3|11558.3|11555.5|6
1654238950000|2022-06-03 06:49:10|11558.9|11556.1|11558.3|11555.5|11559.7|11556.5|11558.1|11555.3|5
1654238960000|2022-06-03 06:49:20|11559.2|11555.2|11559.3|11556.5|11559.3|11556.5|11558.3|11555.2|0
1654238970000|2022-06-03 06:49:30|11558.8|11556|11556.3|11553.5|11558.8|11556|11556.1|11553.3|18
1654238980000|2022-06-03 06:49:40|11556.7|11552.7|11557.3|11554.5|11558.4|11555.5|11556.6|11552.7|8
1654238990000|2022-06-03 06:49:50|11557.1|11554.3|11556.3|11553.5|11557.3|11554.5|11555.8|11553|3
1654239000000|2022-06-03 06:50:00|11556.1|11553.3|11556.8|11554|11559.3|11556.5|11556.1|11553.3|6
1654239010000|2022-06-03 06:50:10|11556.6|11553.8|11556.8|11554|11558.3|11555.5|11556.6|11553.8|8
1654239020000|2022-06-03 06:50:20|11556.6|11553.8|11554.3|11551.5|11556.6|11553.8|11554.3|11551.5|17
1654239030000|2022-06-03 06:50:30|11555|11552.2|11553.8|11551|11555|11552.2|11553.8|11551|26
1654239040000|2022-06-03 06:50:40|11554|11551.2|11553.8|11551|11554.8|11552|11553.8|11551|5
1654239050000|2022-06-03 06:50:50|11554.3|11551.5|11553.3|11550.5|11554.8|11552|11553.3|11550.5|4
1654239060000|2022-06-03 06:51:00|11553.1|11550.3|11553.3|11550.5|11554.3|11551.5|11552.3|11549.5|8
1654239070000|2022-06-03 06:51:10|11553.8|11551|11554.3|11551.5|11554.3|11551.5|11553.8|11551|2
1654239080000|2022-06-03 06:51:20|11553.6|11550.8|11553.3|11550.5|11553.6|11550.8|11553.3|11550.5|1
1654239090000|2022-06-03 06:51:30|11553.6|11550.8|11556.8|11554|11556.8|11554|11553.6|11550.4|8
1654239100000|2022-06-03 06:51:40|11556.3|11553.5|11557.3|11554.5|11557.6|11554.8|11555.3|11552.5|9
1654239110000|2022-06-03 06:51:50|11556.8|11554|11556.3|11553.5|11556.8|11554|11555.8|11553|0
1654239120000|2022-06-03 06:52:00|11555.6|11552.8|11555.3|11552.5|11556.3|11553.5|11552.8|11550|15
1654239130000|2022-06-03 06:52:10|11555.6|11552.8|11558.3|11555.5|11558.3|11555.5|11555.6|11552.4|3
1654239140000|2022-06-03 06:52:20|11558.1|11555.3|11559.3|11556.5|11559.3|11556.5|11557.8|11555|1
1654239150000|2022-06-03 06:52:30|11559.1|11556.3|11557.3|11554.5|11559.1|11556.3|11557.3|11554.5|0
1654239160000|2022-06-03 06:52:40|11557.5|11554.7|11558.8|11556|11558.8|11556|11557.5|11554.7|2
1654239170000|2022-06-03 06:52:50|11558.5|11555.7|11557.8|11555|11558.5|11555.7|11557.8|11555|1
1654239180000|2022-06-03 06:53:00|11557.6|11554.8|11556.3|11553.5|11557.6|11554.8|11555.6|11552.7|6
1654239190000|2022-06-03 06:53:10|11555.6|11552.8|11553.8|11551|11555.6|11552.8|11553.8|11551|2
1654239200000|2022-06-03 06:53:20|11553.6|11550.8|11553.8|11551|11554.3|11551.5|11552.8|11550|18
1654239210000|2022-06-03 06:53:30|11553.3|11550.5|11551.8|11549|11553.3|11550.5|11551.8|11549|6
1654239220000|2022-06-03 06:53:40|11551.3|11548.5|11552.7|11549.9|11552.7|11549.9|11549.3|11546.5|49
1654239230000|2022-06-03 06:53:50|11553.8|11551|11552.3|11549.5|11553.8|11551|11552.1|11549.3|10
1654239240000|2022-06-03 06:54:00|11552.1|11549.3|11552.3|11549.5|11552.6|11549.8|11550.6|11547.8|39
1654239250000|2022-06-03 06:54:10|11553.8|11551|11554|11551.2|11555.3|11552.5|11553.8|11551|5
1654239260000|2022-06-03 06:54:20|11554.3|11551.5|11552.3|11549.5|11554.3|11551.5|11551.3|11548.5|6
1654239270000|2022-06-03 06:54:30|11551.8|11549|11553.5|11550.7|11553.8|11551|11551.3|11548.5|10
1654239280000|2022-06-03 06:54:40|11553.6|11550.8|11554.3|11551.5|11554.5|11551.7|11553.3|11550.5|1
1654239290000|2022-06-03 06:54:50|11554.1|11551.3|11553.8|11551|11554.8|11552|11553.8|11551|4
1654239300000|2022-06-03 06:55:00|11554.3|11551.5|11553.8|11551|11554.5|11551.7|11553.8|11551|1
1654239310000|2022-06-03 06:55:10|11553.5|11550.7|11551|11548.2|11553.5|11550.7|11551|11548.2|9
1654239320000|2022-06-03 06:55:20|11551.5|11548.7|11551.8|11549|11552.3|11549.5|11551.3|11548.5|5
1654239330000|2022-06-03 06:55:30|11552|11549.2|11551.8|11549|11552|11549.2|11551.8|11549|4
1654239340000|2022-06-03 06:55:40|11552|11549.2|11553.8|11551|11554.8|11552|11552|11549.2|7
1654239350000|2022-06-03 06:55:50|11554|11551.2|11554.8|11552|11556.3|11553.5|11554|11551.2|3
1654239360000|2022-06-03 06:56:00|11555|11552.2|11555.3|11552.5|11557.3|11554.5|11554.3|11551.5|14
1654239370000|2022-06-03 06:56:10|11555|11552.2|11552.8|11550|11555.3|11552.5|11552.5|11549.7|7
1654239380000|2022-06-03 06:56:20|11552.5|11549.7|11552.5|11549.7|11553.8|11551|11552.5|11549.7|4
1654239390000|2022-06-03 06:56:30|11552.8|11550|11539.1|11536.3|11552.8|11550|11539.1|11536.3|128
1654239400000|2022-06-03 06:56:40|11538.8|11536|11536.8|11534|11539.3|11536.5|11536.6|11533.8|21
1654239410000|2022-06-03 06:56:50|11537.8|11535|11539.8|11537|11539.8|11537|11537.8|11535|12
1654239420000|2022-06-03 06:57:00|11539.3|11536.5|11537.3|11534.5|11539.6|11536.8|11537.3|11534.5|8
1654239430000|2022-06-03 06:57:10|11536.8|11534|11537.3|11534.5|11537.5|11534.7|11535.8|11533|18
1654239440000|2022-06-03 06:57:20|11536.8|11534|11542.3|11539.5|11542.8|11540|11536.8|11534|32
1654239450000|2022-06-03 06:57:30|11541.6|11538.8|11539.3|11536.5|11541.6|11538.8|11538.8|11536|20
1654239460000|2022-06-03 06:57:40|11538.8|11536|11543.3|11540.5|11543.3|11540.5|11538.8|11536|21
1654239470000|2022-06-03 06:57:50|11542.8|11540|11540.1|11537.3|11543.3|11540.5|11540.1|11537.3|8
1654239480000|2022-06-03 06:58:00|11539.5|11536.7|11538.3|11535.5|11540.3|11537.5|11537.8|11535|34
1654239490000|2022-06-03 06:58:10|11537.8|11535|11537.8|11535|11539.2|11536|11537.5|11534.7|5
1654239500000|2022-06-03 06:58:20|11538.3|11535.5|11537.8|11535|11539.3|11536.5|11537.8|11535|6
1654239510000|2022-06-03 06:58:30|11538.3|11535.5|11540|11537.2|11540|11537.2|11538.3|11535.5|15
1654239520000|2022-06-03 06:58:40|11540.3|11537.5|11539.8|11537|11540.3|11537.5|11539.6|11536.8|2
1654239530000|2022-06-03 06:58:50|11540.3|11537.5|11540.3|11537.5|11540.5|11537.7|11539.8|11537|1
1654239540000|2022-06-03 06:59:00|11540.5|11537.7|11539.8|11537|11540.5|11537.7|11538.3|11535.5|6
1654239550000|2022-06-03 06:59:10|11539.6|11536.8|11539.3|11536.5|11539.6|11536.8|11538.8|11536|1
1654239560000|2022-06-03 06:59:20|11538.8|11536|11539.3|11536.5|11539.3|11536.5|11538.8|11536|0
1654239570000|2022-06-03 06:59:30|11539.8|11537|11540.3|11537.5|11540.3|11537.5|11539.8|11537|2
1654239580000|2022-06-03 06:59:40|11540.5|11537.7|11540.8|11538|11542.8|11540|11540.5|11537.6|12
1654239590000|2022-06-03 06:59:50|11541.3|11538.5|11539.8|11537|11541.3|11538.5|11539.8|11537|2
1654239600000|2022-06-03 07:00:00|11540|11537.2|11540|11537.2|11541.5|11538.7|11536.3|11533.5|30
1654239610000|2022-06-03 07:00:10|11540.3|11537.5|11539.8|11537|11540.5|11537.7|11538.8|11536|9
1654239620000|2022-06-03 07:00:20|11540.3|11537.5|11535.8|11533|11540.3|11537.5|11535.8|11533|29
1654239630000|2022-06-03 07:00:30|11536|11533.2|11535.3|11532.5|11536.3|11533.5|11534.8|11532|4
1654239640000|2022-06-03 07:00:40|11535.5|11532.7|11535.5|11532.7|11535.9|11533|11535|11531.9|14
1654239650000|2022-06-03 07:00:50|11535.3|11532.5|11535|11532.2|11535.5|11532.7|11534.8|11532|4
1654239660000|2022-06-03 07:01:00|11534.8|11532|11533.5|11530.7|11535.3|11532.5|11533.3|11530.5|12
1654239670000|2022-06-03 07:01:10|11532.6|11529.8|11531.6|11527.6|11532.6|11529.8|11528.3|11525.5|34
1654239680000|2022-06-03 07:01:20|11530.5|11527.7|11529.3|11526.5|11530.8|11528|11528|11525.2|5
1654239690000|2022-06-03 07:01:30|11529|11526.2|11528.8|11526|11530|11527.2|11528.8|11526|8
1654239700000|2022-06-03 07:01:40|11527.8|11525|11530.8|11528|11531.3|11528.5|11525.8|11523|48
1654239710000|2022-06-03 07:01:50|11531|11528.2|11531.8|11529|11531.8|11529|11530.8|11528|2
1654239720000|2022-06-03 07:02:00|11531.3|11528.5|11527.8|11525|11531.3|11528.5|11526.5|11523.7|24
1654239730000|2022-06-03 07:02:10|11528.3|11525.5|11531|11528.2|11531|11528.2|11528.3|11525.5|4
1654239740000|2022-06-03 07:02:20|11530.8|11528|11529.8|11527|11530.8|11528|11528.3|11525.5|16
1654239750000|2022-06-03 07:02:30|11529.3|11526.5|11532.3|11529.5|11532.3|11529.5|11528.8|11526|8
1654239760000|2022-06-03 07:02:40|11532|11529.2|11530.8|11528|11532.8|11530|11530.8|11528|6
1654239770000|2022-06-03 07:02:50|11531|11528.2|11531.8|11529|11532.8|11530|11531|11528.2|3
1654239780000|2022-06-03 07:03:00|11532.3|11529.5|11531.8|11529|11533.3|11530.5|11531.3|11528.5|13
1654239790000|2022-06-03 07:03:10|11531.5|11528.7|11531.3|11528.5|11531.8|11529|11530.3|11527.5|2
1654239800000|2022-06-03 07:03:20|11531|11528.2|11526.3|11523.5|11531|11528.2|11525.3|11522.5|9
1654239810000|2022-06-03 07:03:30|11526|11523.2|11524.3|11521.5|11526.3|11523.5|11524.3|11521.5|9
1654239820000|2022-06-03 07:03:40|11524.8|11522|11524.5|11521.7|11526.3|11523.5|11522.5|11519.7|19
1654239830000|2022-06-03 07:03:50|11524|11521.2|11522.8|11520|11524|11521.2|11522.5|11519.7|4
1654239840000|2022-06-03 07:04:00|11522.5|11519.7|11522.8|11520|11526.3|11523.5|11521.8|11519|38
1654239850000|2022-06-03 07:04:10|11523.3|11520.5|11524|11521.2|11525.5|11522.7|11521.8|11519|41
1654239860000|2022-06-03 07:04:20|11524.3|11521.5|11524.5|11521.7|11524.8|11522|11522|11519.2|13
1654239870000|2022-06-03 07:04:30|11524.1|11521.3|11522.5|11519.7|11524.5|11521.7|11521.8|11519|12
1654239880000|2022-06-03 07:04:40|11523|11520.2|11523|11520.2|11523.8|11521|11522.8|11520|8
1654239890000|2022-06-03 07:04:50|11522.8|11520|11523.3|11520.5|11523.3|11520.5|11522.8|11520|3
1654239900000|2022-06-03 07:05:00|11523|11520.2|11521.8|11519|11523.3|11520.5|11520.8|11518|25
1654239910000|2022-06-03 07:05:10|11522.3|11519.5|11523|11520.2|11523.3|11520.5|11521.3|11518.5|5
1654239920000|2022-06-03 07:05:20|11524.3|11521.5|11522.8|11520|11524.8|11522|11522.8|11520|10
1654239930000|2022-06-03 07:05:30|11523.3|11520.5|11522.5|11519.7|11523.8|11521|11519.8|11517|8
1654239940000|2022-06-03 07:05:40|11522.3|11519.5|11523.3|11520.5|11523.3|11520.5|11522.3|11519.5|7
1654239950000|2022-06-03 07:05:50|11523|11520.2|11522.3|11519.5|11523|11520.2|11521.8|11519|1
1654239960000|2022-06-03 07:06:00|11521.8|11519|11520.3|11517.5|11523.3|11520.5|11519.5|11516.7|25
1654239970000|2022-06-03 07:06:10|11521.1|11517.1|11524.5|11521.7|11524.5|11521.7|11520.3|11517.1|18
1654239980000|2022-06-03 07:06:20|11524.8|11522|11525.8|11523|11525.8|11523|11523.5|11520.7|22
1654239990000|2022-06-03 07:06:30|11524.8|11522|11525.3|11522.5|11526|11523.2|11524.8|11522|42
1654240000000|2022-06-03 07:06:40|11525|11522.2|11524.8|11522|11525|11522.2|11523.8|11521|11
1654240010000|2022-06-03 07:06:50|11523.8|11521|11522.3|11519.5|11523.8|11521|11521.8|11519|7
1654240020000|2022-06-03 07:07:00|11522.5|11519.7|11522|11519.2|11522.8|11520|11520.8|11518|14
1654240030000|2022-06-03 07:07:10|11522.2|11519.4|11524.8|11522|11526.3|11523.5|11522.2|11519.4|19
1654240040000|2022-06-03 07:07:20|11525|11522.2|11525.8|11523|11526.1|11523|11525|11522.1|2
1654240050000|2022-06-03 07:07:30|11526.3|11523.5|11524.3|11521.5|11528.3|11525.5|11523.3|11520.5|38
1654240060000|2022-06-03 07:07:40|11524|11521.2|11520.8|11518|11524.5|11521.7|11520.8|11518|16
1654240070000|2022-06-03 07:07:50|11520.3|11517.5|11519.3|11516.5|11520.3|11517.5|11518.3|11515.5|13
1654240080000|2022-06-03 07:08:00|11519|11516.2|11507.3|11504.5|11519.3|11516.5|11505.3|11502.5|114
1654240090000|2022-06-03 07:08:10|11506.8|11504|11506.3|11503.5|11507.1|11504.3|11506.1|11503.3|15
1654240100000|2022-06-03 07:08:20|11504.3|11501.5|11506.3|11503.5|11508.2|11505|11502.6|11499.8|60
1654240110000|2022-06-03 07:08:30|11506.8|11504|11504.8|11502|11507.3|11504.5|11504.8|11502|16
1654240120000|2022-06-03 07:08:40|11504.3|11501.5|11504.8|11502|11505.3|11502.5|11502.6|11499.8|19
1654240130000|2022-06-03 07:08:50|11505|11502.2|11504.8|11502|11505|11502.2|11504.3|11501.5|3
1654240140000|2022-06-03 07:09:00|11503.6|11500.8|11499.8|11497|11503.6|11500.8|11498.1|11495.3|39
1654240150000|2022-06-03 07:09:10|11500.2|11496.2|11499.8|11497|11500.2|11497|11498.8|11496|5
1654240160000|2022-06-03 07:09:20|11500.8|11498|11500.8|11498|11501.8|11499|11500.8|11498|18
1654240170000|2022-06-03 07:09:30|11500.3|11497.5|11503.8|11501|11504.8|11502|11500.3|11497.5|25
1654240180000|2022-06-03 07:09:40|11502.3|11499.5|11501.3|11498.5|11502.8|11500|11500.5|11497.7|16
1654240190000|2022-06-03 07:09:50|11501|11498.2|11502|11499.2|11502.3|11499.5|11500.8|11497.6|14
1654240200000|2022-06-03 07:10:00|11501.8|11499|11499.8|11497|11501.8|11499|11497.3|11494.5|44
1654240210000|2022-06-03 07:10:10|11498.5|11495.7|11498.8|11496|11498.8|11496|11498.3|11495.5|11
1654240220000|2022-06-03 07:10:20|11499.7|11496.9|11499.8|11497|11500.3|11497.5|11499.3|11496.5|12
1654240230000|2022-06-03 07:10:30|11499.3|11496.5|11497.3|11494.5|11499.3|11496.5|11496.8|11494|17
1654240240000|2022-06-03 07:10:40|11497.7|11494.9|11498.3|11495.5|11499.3|11496.5|11497.5|11494.7|14
1654240250000|2022-06-03 07:10:50|11497.8|11495|11496.5|11493.7|11499.3|11496.5|11496.5|11493.7|38
1654240260000|2022-06-03 07:11:00|11496.3|11493.5|11496.3|11493.5|11496.8|11494|11495.5|11492.7|20
1654240270000|2022-06-03 07:11:10|11496.8|11494|11497|11494.2|11497|11494.2|11496.3|11493.5|5
1654240280000|2022-06-03 07:11:20|11496|11493.2|11497.6|11494.8|11497.6|11494.8|11495.3|11492.5|10
1654240290000|2022-06-03 07:11:30|11497.3|11494.5|11500.3|11497.5|11500.3|11497.5|11497.3|11494.5|19
1654240300000|2022-06-03 07:11:40|11500.7|11497.9|11501.3|11498.5|11502.8|11500|11500.7|11497.9|12
1654240310000|2022-06-03 07:11:50|11502.3|11499.5|11500.8|11498|11502.3|11499.5|11500|11497.2|9
1654240320000|2022-06-03 07:12:00|11500.5|11497.7|11500.3|11497.5|11500.8|11498|11500|11497.2|4
1654240330000|2022-06-03 07:12:10|11500|11497.2|11497.8|11495|11500|11497.2|11497.8|11495|15
1654240340000|2022-06-03 07:12:20|11498|11495.2|11496.5|11493.7|11498.3|11495.5|11495.5|11492.7|21
1654240350000|2022-06-03 07:12:30|11497|11494.2|11498.5|11495.7|11498.5|11495.7|11497|11494.2|9
1654240360000|2022-06-03 07:12:40|11500.8|11498|11500.8|11498|11500.8|11498|11500.3|11497.5|4
1654240370000|2022-06-03 07:12:50|11500.5|11497.7|11498.8|11496|11500.5|11497.7|11498.8|11495.9|8
1654240380000|2022-06-03 07:13:00|11498.3|11495.5|11497.3|11494.5|11498.3|11495.5|11497.3|11494.5|1
1654240390000|2022-06-03 07:13:10|11497|11494.2|11494.3|11491.5|11497.3|11494.5|11493|11490.2|26
1654240400000|2022-06-03 07:13:20|11493.3|11490.5|11493.3|11490.5|11494.5|11491.7|11491.5|11488.7|42
1654240410000|2022-06-03 07:13:30|11493.7|11489.7|11490.8|11488|11493.7|11490.5|11490.8|11488|9
1654240420000|2022-06-03 07:13:40|11489.8|11487|11487.3|11484.5|11491|11488.2|11484.3|11481.5|119
1654240430000|2022-06-03 07:13:50|11487.5|11484.7|11491.8|11489|11491.8|11489|11487.5|11484.7|29
1654240440000|2022-06-03 07:14:00|11490.8|11488|11490.5|11487.7|11492.3|11489.5|11490.5|11487.7|9
1654240450000|2022-06-03 07:14:10|11490.3|11487.5|11493|11490.2|11493.3|11490.5|11489.8|11487|7
1654240460000|2022-06-03 07:14:20|11491.8|11489|11493|11490.2|11494|11491.2|11491.8|11489|15
1654240470000|2022-06-03 07:14:30|11493.3|11490.5|11496.8|11494|11497.3|11494.5|11493.3|11490.5|3
1654240480000|2022-06-03 07:14:40|11497|11494.2|11496.8|11494|11497.8|11495|11496.3|11493.5|5
1654240490000|2022-06-03 07:14:50|11495.8|11493|11492.3|11489.5|11496.8|11494|11491.3|11488.5|22
1654240500000|2022-06-03 07:15:00|11492.5|11489.7|11496.3|11493.5|11498.5|11495.7|11492.3|11489.5|49
1654240510000|2022-06-03 07:15:10|11497.5|11494.7|11495.3|11492.5|11497.5|11494.7|11493.5|11490.7|33
1654240520000|2022-06-03 07:15:20|11495|11492.2|11494.3|11491.5|11495.5|11492.7|11493.5|11490.7|4
1654240530000|2022-06-03 07:15:30|11494|11491.2|11493.5|11490.7|11494.5|11491.7|11493.3|11490.5|5
1654240540000|2022-06-03 07:15:40|11492.8|11490|11492.3|11489.5|11494.3|11491.5|11492|11489.2|16
1654240550000|2022-06-03 07:15:50|11490.3|11487.5|11489|11486.2|11490.3|11487.5|11487|11484.2|14
1654240560000|2022-06-03 07:16:00|11489.3|11486.5|11486.8|11484|11489.8|11487|11486.8|11484|4
1654240570000|2022-06-03 07:16:10|11487.3|11484.5|11487.8|11485|11488.5|11485.7|11486.3|11483.5|7
1654240580000|2022-06-03 07:16:20|11487.2|11484.4|11488|11485.2|11488.3|11485.5|11485|11482.2|30
1654240590000|2022-06-03 07:16:30|11487.8|11485|11489.3|11486.5|11489.3|11486.5|11487.8|11485|11
1654240600000|2022-06-03 07:16:40|11489.7|11486.9|11489.3|11486.5|11490.3|11487.5|11488.3|11485.5|8
1654240610000|2022-06-03 07:16:50|11489.5|11486.7|11490.8|11488|11490.8|11488|11489.5|11486.7|2
1654240620000|2022-06-03 07:17:00|11491.3|11488.5|11490.8|11488|11491.3|11488.5|11490.3|11487.5|7
1654240630000|2022-06-03 07:17:10|11491|11488.2|11492.8|11490|11493|11490.2|11490.3|11487.5|6
1654240640000|2022-06-03 07:17:20|11492.5|11489.7|11492.3|11489.5|11493.7|11490.9|11491.3|11488.5|18
1654240650000|2022-06-03 07:17:30|11493.1|11489.1|11491.3|11488.5|11493.1|11489.7|11490.8|11488|2
1654240660000|2022-06-03 07:17:40|11490.6|11487.8|11490.7|11487.9|11490.7|11487.9|11489.8|11487|6
1654240670000|2022-06-03 07:17:50|11490.5|11487.7|11490.3|11487.5|11491|11488.2|11489.5|11486.6|1
1654240680000|2022-06-03 07:18:00|11490.5|11487.7|11491.5|11488.7|11491.5|11488.7|11490.5|11487.7|1
1654240690000|2022-06-03 07:18:10|11492|11489.2|11494|11491.2|11494.5|11491.7|11491.5|11488.7|19
1654240700000|2022-06-03 07:18:20|11493.7|11490.9|11493.3|11490.5|11493.7|11490.9|11493|11490.2|4
1654240710000|2022-06-03 07:18:30|11493.7|11490.9|11493.3|11490.5|11493.7|11490.9|11493.3|11490.5|0
1654240720000|2022-06-03 07:18:40|11491.5|11488.7|11496|11493.2|11496.5|11493.7|11491.5|11488.7|13
1654240730000|2022-06-03 07:18:50|11495.5|11492.7|11494.3|11491.5|11495.5|11492.7|11494|11491.2|0
1654240740000|2022-06-03 07:19:00|11494.5|11491.7|11495.7|11492.9|11496.2|11493.4|11494.3|11491.5|14
1654240750000|2022-06-03 07:19:10|11496|11493.2|11499|11496.2|11499.2|11496.4|11496|11493.2|44
1654240760000|2022-06-03 07:19:20|11498.5|11495.7|11498.3|11495.5|11499|11496.2|11498|11495.2|12
1654240770000|2022-06-03 07:19:30|11498.5|11495.7|11499.3|11496.5|11499.5|11496.7|11498.5|11495.7|6
1654240780000|2022-06-03 07:19:40|11499|11496.2|11499.5|11496.7|11501.5|11498.7|11498.3|11495.5|17
1654240790000|2022-06-03 07:19:50|11499.7|11496.9|11500|11497.2|11500.5|11497.7|11499.5|11496.7|11
1654240800000|2022-06-03 07:20:00|11499.7|11496.9|11498.2|11495.4|11499.7|11496.9|11498.2|11495.4|8
1654240810000|2022-06-03 07:20:10|11498|11495.2|11498.2|11495.4|11498.5|11495.7|11497.7|11494.9|3
1654240820000|2022-06-03 07:20:20|11498.7|11495.9|11493.2|11490.4|11499.5|11496.7|11492.5|11489.7|50
1654240830000|2022-06-03 07:20:30|11493|11490.2|11492.7|11489.9|11493.7|11490.9|11492|11489.2|6
1654240840000|2022-06-03 07:20:40|11493|11490.2|11493.5|11490.7|11493.5|11490.7|11493|11490.2|1
1654240850000|2022-06-03 07:20:50|11493.3|11490.5|11492.7|11489.9|11494.7|11491.9|11492.7|11489.9|6
1654240860000|2022-06-03 07:21:00|11493|11490.2|11492.2|11489.4|11493.2|11490.4|11491.7|11488.9|10
1654240870000|2022-06-03 07:21:10|11492.7|11489.9|11491|11488.2|11493.7|11490.9|11488.5|11485.7|25
1654240880000|2022-06-03 07:21:20|11490.8|11488|11489.7|11486.9|11490.8|11488|11489.5|11486.7|4
1654240890000|2022-06-03 07:21:30|11489.5|11486.7|11490.2|11487.4|11490.7|11487.9|11489|11486.2|12
1654240900000|2022-06-03 07:21:40|11489.7|11486.9|11489.2|11486.4|11490.2|11487.4|11486.7|11483.9|38
1654240910000|2022-06-03 07:21:50|11488.7|11485.9|11487.5|11484.7|11489.2|11486.4|11487.2|11484.4|21
1654240920000|2022-06-03 07:22:00|11487.7|11484.9|11487.2|11484.4|11487.7|11484.9|11486.2|11483.4|8
1654240930000|2022-06-03 07:22:10|11487.7|11484.9|11487.2|11484.4|11488.6|11485.4|11487.2|11484.3|7
1654240940000|2022-06-03 07:22:20|11487.5|11484.7|11489.2|11486.4|11490.7|11487.9|11487.2|11484.4|19
1654240950000|2022-06-03 07:22:30|11489.5|11486.7|11488|11485.2|11489.5|11486.7|11487.7|11484.9|3
1654240960000|2022-06-03 07:22:40|11488.2|11485.4|11489.2|11486.4|11489.2|11486.4|11488.2|11485.4|0
1654240970000|2022-06-03 07:22:50|11489|11486.2|11490.5|11487.7|11494.3|11491.5|11488.7|11485.9|36
1654240980000|2022-06-03 07:23:00|11490.7|11487.9|11492.2|11489.4|11493.5|11490.7|11490.2|11487.4|5
1654240990000|2022-06-03 07:23:10|11492.5|11489.7|11492.2|11489.4|11492.7|11489.9|11491.7|11488.9|5
1654241000000|2022-06-03 07:23:20|11492.9|11490.1|11494.7|11491.9|11494.7|11491.9|11492.9|11490.1|5
1654241010000|2022-06-03 07:23:30|11494.5|11491.7|11493.5|11490.7|11494.7|11491.9|11493.5|11490.7|3
1654241020000|2022-06-03 07:23:40|11493.7|11490.9|11494.2|11491.4|11494.2|11491.4|11493.7|11490.9|0
1654241030000|2022-06-03 07:23:50|11494.7|11491.9|11493.5|11490.7|11495.2|11492.4|11493|11490.2|13
1654241040000|2022-06-03 07:24:00|11493.7|11490.9|11492.2|11489.4|11494.7|11491.9|11492.2|11489.4|3
1654241050000|2022-06-03 07:24:10|11492.5|11489.7|11491.7|11488.9|11492.5|11489.7|11490|11487.2|9
1654241060000|2022-06-03 07:24:20|11492|11489.2|11488.7|11485.9|11492.2|11489.4|11488.7|11485.9|14
1654241070000|2022-06-03 07:24:30|11488.5|11485.7|11489.7|11486.9|11490.3|11487.5|11488.2|11485.4|9
1654241080000|2022-06-03 07:24:40|11490.2|11487.4|11491.7|11488.9|11492|11489.2|11488.5|11485.7|24
1654241090000|2022-06-03 07:24:50|11491.5|11488.7|11492.2|11489.4|11493.2|11490.4|11491.2|11488.4|3
1654241100000|2022-06-03 07:25:00|11492.7|11489.9|11488.2|11485.4|11492.7|11489.9|11487.7|11484.9|14
1654241110000|2022-06-03 07:25:10|11487.7|11484.9|11483.7|11480.9|11488.1|11485.2|11483.7|11480.9|28
1654241120000|2022-06-03 07:25:20|11484.2|11481.4|11484.5|11481.7|11486.5|11483.7|11483.2|11480.4|22
1654241130000|2022-06-03 07:25:30|11485.2|11482.4|11486.2|11483.4|11486.2|11483.4|11485.2|11482.4|13
1654241140000|2022-06-03 07:25:40|11485.7|11482.9|11483.2|11480.4|11485.7|11482.9|11483.2|11480.4|4
1654241150000|2022-06-03 07:25:50|11483.9|11481.1|11484.7|11481.9|11484.7|11481.9|11483.9|11481.1|3
1654241160000|2022-06-03 07:26:00|11485.2|11482.4|11487.2|11484.4|11488.2|11485.4|11485.2|11482.4|16
1654241170000|2022-06-03 07:26:10|11487.7|11484.9|11483.7|11480.9|11487.7|11484.9|11483.2|11480.4|18
1654241180000|2022-06-03 07:26:20|11483.2|11480.4|11481.7|11478.9|11483.2|11480.4|11478.2|11475.4|197
1654241190000|2022-06-03 07:26:30|11481.9|11479.1|11481.5|11478.7|11482.7|11479.9|11480.2|11477.4|25
1654241200000|2022-06-03 07:26:40|11481.2|11478.4|11478.2|11475.4|11481.2|11478.4|11478.2|11475.4|25
1654241210000|2022-06-03 07:26:50|11478.9|11476.1|11480.2|11477.4|11480.7|11477.9|11478.9|11476.1|33
1654241220000|2022-06-03 07:27:00|11480.4|11477.6|11481.2|11478.4|11482.2|11479.4|11480.2|11477.4|20
1654241230000|2022-06-03 07:27:10|11480.2|11477.4|11478.2|11475.4|11481.2|11478.4|11477.7|11474.9|29
1654241240000|2022-06-03 07:27:20|11477.7|11474.9|11473.4|11469.4|11478.4|11475.6|11472.6|11469.4|81
1654241250000|2022-06-03 07:27:30|11472.8|11470|11475.7|11472.9|11475.7|11472.9|11470.5|11467.7|72
1654241260000|2022-06-03 07:27:40|11476|11473.2|11474.7|11471.9|11476.7|11473.9|11473.7|11470.9|17
1654241270000|2022-06-03 07:27:50|11475.2|11472.4|11475.2|11472.4|11477.2|11474.4|11474.5|11471.7|56
1654241280000|2022-06-03 07:28:00|11475.5|11472.7|11475.5|11472.7|11477.2|11474.4|11475.2|11472.4|27
1654241290000|2022-06-03 07:28:10|11475.7|11472.9|11476.7|11473.9|11477.2|11474.4|11475.2|11472.4|15
1654241300000|2022-06-03 07:28:20|11477.2|11474.4|11475.7|11472.9|11477.2|11474.4|11475.2|11472.4|6
1654241310000|2022-06-03 07:28:30|11475.5|11472.7|11477.7|11474.9|11478.7|11475.9|11475.2|11472.4|10
1654241320000|2022-06-03 07:28:40|11478.7|11475.9|11477.2|11474.4|11479|11476.2|11476.7|11473.9|21
1654241330000|2022-06-03 07:28:50|||||||||1
1654241340000|2022-06-03 07:29:00|11477.5|11474.7|11473.2|11470.4|11477.7|11474.9|11471.7|11468.9|22
1654241350000|2022-06-03 07:29:10|11473|11470.2|11474.7|11471.9|11474.7|11471.9|11472.2|11469.4|19
1654241360000|2022-06-03 07:29:20|11474.3|11471.5|11474.7|11471.9|11474.7|11471.9|11473.7|11470.9|7
1654241370000|2022-06-03 07:29:30|11473.7|11470.9|11474.2|11471.4|11474.7|11471.9|11473.7|11470.9|11
1654241380000|2022-06-03 07:29:40|11473.7|11470.9|11472.7|11469.9|11473.7|11470.9|11471.2|11468.4|36
1654241390000|2022-06-03 07:29:50|11473.2|11470.4|11472.5|11469.7|11473.2|11470.4|11472.5|11469.7|24
1654241400000|2022-06-03 07:30:00|11472.2|11469.4|11474.2|11471.4|11474.2|11471.4|11472.2|11469.4|27
1654241410000|2022-06-03 07:30:10|11474.7|11471.9|11477.2|11474.4|11477.7|11474.9|11474.7|11471.9|14
1654241420000|2022-06-03 07:30:20|11476.2|11473.4|11479.2|11476.4|11480.2|11477.4|11476.2|11473.4|45
1654241430000|2022-06-03 07:30:30|11479|11476.2|11481.7|11478.9|11482.2|11479.4|11478.2|11475.4|23
1654241440000|2022-06-03 07:30:40|11480.4|11477.6|11480.7|11477.9|11481.7|11478.9|11479.2|11476.4|22
1654241450000|2022-06-03 07:30:50|11480.2|11477.4|11479.4|11476.6|11480.2|11477.4|11479.2|11476.4|15
1654241460000|2022-06-03 07:31:00|11479.9|11477.1|11477.4|11474.6|11479.9|11477.1|11475.9|11473.1|24
1654241470000|2022-06-03 07:31:10|11477.7|11474.9|11482.7|11479.9|11485.2|11482.4|11477.7|11474.9|90
1654241480000|2022-06-03 07:31:20|11482.2|11479.4|11482.2|11479.4|11483.2|11480.4|11481.7|11478.9|8
1654241490000|2022-06-03 07:31:30|11482.4|11479.6|11483.7|11480.9|11485.2|11482.4|11481.9|11479.1|13
1654241500000|2022-06-03 07:31:40|11483.9|11481.1|11479.7|11476.9|11483.9|11481.1|11479.7|11476.9|24
1654241510000|2022-06-03 07:31:50|11479.5|11476.7|11480.7|11477.9|11480.7|11477.9|11479.2|11476.4|17
1654241520000|2022-06-03 07:32:00|11480.9|11478.1|11477.7|11474.9|11480.9|11478.1|11476.7|11473.9|22
1654241530000|2022-06-03 07:32:10|11477.2|11474.4|11478.7|11475.9|11478.9|11476.1|11477.2|11474.4|3
1654241540000|2022-06-03 07:32:20|11479.5|11475.5|11482.7|11479.9|11483.7|11480.9|11479.5|11475.5|42
1654241550000|2022-06-03 07:32:30|11483.2|11480.4|11485.7|11482.9|11485.8|11482.9|11482.2|11479.4|14
1654241560000|2022-06-03 07:32:40|11485.2|11482.4|11485.2|11482.4|11486.2|11483.4|11484.7|11481.9|8
1654241570000|2022-06-03 07:32:50|11484.9|11482.1|11483.4|11480.6|11485.4|11482.6|11482.9|11480.1|15
1654241580000|2022-06-03 07:33:00|11483|11480.2|11481.7|11478.9|11484.2|11481.4|11481.5|11478.7|6
1654241590000|2022-06-03 07:33:10|11481.9|11479.1|11482.4|11479.6|11482.4|11479.6|11481.9|11479.1|2
1654241600000|2022-06-03 07:33:20|11483.5|11479.5|11483.7|11480.9|11485.4|11482.6|11483.4|11479.5|25
1654241610000|2022-06-03 07:33:30|11484.4|11481.6|11484.7|11481.9|11484.7|11481.9|11484.4|11481.6|1
1654241620000|2022-06-03 07:33:40|11484.4|11481.6|11483.7|11480.9|11484.4|11481.6|11483.2|11480.4|5
1654241630000|2022-06-03 07:33:50|11483.5|11480.7|11482.7|11479.9|11483.5|11480.7|11480.5|11477.7|22
1654241640000|2022-06-03 07:34:00|11482.9|11480.1|11481.7|11478.9|11483.7|11480.9|11481.7|11478.9|5
1654241650000|2022-06-03 07:34:10|11481|11478.2|11479.4|11476.6|11481|11478.2|11479.2|11476.4|4
1654241660000|2022-06-03 07:34:20|11479.2|11476.4|11479.2|11476.4|11479.2|11476.4|11479.2|11476.4|0
1654241670000|2022-06-03 07:34:30|11479|11476.2|11473.7|11470.9|11479|11476.2|11473.2|11470.4|27
1654241680000|2022-06-03 07:34:40|11473.5|11470.7|11473.2|11470.4|11474.2|11471.4|11470.5|11467.7|71
1654241690000|2022-06-03 07:34:50|11472.7|11469.9|11475.2|11472.4|11475.2|11472.4|11472.7|11469.9|10
1654241700000|2022-06-03 07:35:00|11475.7|11472.9|11476.2|11473.4|11477.7|11474.9|11475.7|11472.9|49
1654241710000|2022-06-03 07:35:10|11476|11473.2|11475.7|11472.9|11476.7|11473.9|11475.7|11472.9|3
1654241720000|2022-06-03 07:35:20|11475.9|11473.1|11473.7|11470.9|11476.2|11473.4|11473.7|11470.9|4
1654241730000|2022-06-03 07:35:30|11473.4|11470.6|11474.7|11471.9|11474.7|11471.9|11473.4|11470.6|5
1654241740000|2022-06-03 07:35:40|11474.4|11471.6|11473.2|11470.4|11474.4|11471.6|11473.2|11470.4|0
1654241750000|2022-06-03 07:35:50|11472.7|11469.9|11470.9|11468.1|11472.7|11469.9|11470.7|11467.9|15
1654241760000|2022-06-03 07:36:00|11470.7|11467.9|11467.7|11464.9|11471.9|11469.1|11464.9|11462.1|135
1654241770000|2022-06-03 07:36:10|11466.9|11464.1|11466.2|11463.4|11466.9|11464.1|11465.7|11462.9|10
1654241780000|2022-06-03 07:36:20|11466.7|11463.9|11469.7|11466.9|11469.7|11466.9|11466.7|11463.5|21
1654241790000|2022-06-03 07:36:30|11469.4|11466.6|11471.2|11468.4|11471.7|11468.9|11469.2|11466.4|13
1654241800000|2022-06-03 07:36:40|11471.4|11468.6|11474.7|11471.9|11475.2|11472.4|11471.4|11468.6|34
1654241810000|2022-06-03 07:36:50|11475.2|11472.4|11475.7|11472.9|11475.7|11472.9|11475.2|11472.4|2
1654241820000|2022-06-03 07:37:00|11476.2|11473.4|11478.2|11475.4|11478.2|11475.4|11476.2|11473.4|15
1654241830000|2022-06-03 07:37:10|11477.7|11474.9|11478.7|11475.9|11479.7|11476.9|11477.7|11474.9|7
1654241840000|2022-06-03 07:37:20|11479.7|11476.9|11481.4|11478.6|11481.7|11478.9|11478.7|11475.9|19
1654241850000|2022-06-03 07:37:30|11481.7|11478.9|11478.7|11475.9|11482.6|11479.8|11478.2|11475.4|32
1654241860000|2022-06-03 07:37:40|11478.9|11476.1|11479.2|11476.4|11479.9|11477.1|11478.2|11475.4|1
1654241870000|2022-06-03 07:37:50|11479.4|11476.6|11479.2|11476.4|11480.4|11477.6|11479.2|11476.4|13
1654241880000|2022-06-03 07:38:00|11478.2|11475.4|11478.2|11475.4|11478.9|11476.1|11475.7|11472.9|18
1654241890000|2022-06-03 07:38:10|11477.2|11474.4|11475.9|11473.1|11479.2|11476.4|11475.9|11473.1|16
1654241900000|2022-06-03 07:38:20|11475.5|11472.7|11473.7|11470.9|11475.5|11472.7|11473.2|11470.4|8
1654241910000|2022-06-03 07:38:30|11472.9|11470.1|11474.7|11471.9|11474.7|11471.9|11472.7|11469.9|10
1654241920000|2022-06-03 07:38:40|11474.9|11472.1|11475.7|11472.9|11475.9|11473.1|11473.7|11470.9|7
1654241930000|2022-06-03 07:38:50|11476.1|11473.3|11476.7|11473.9|11477.7|11474.9|11476.1|11473.3|1
1654241940000|2022-06-03 07:39:00|11477.7|11474.9|11478.7|11475.9|11479.8|11476.9|11477.7|11474.9|8
1654241950000|2022-06-03 07:39:10|11479.7|11476.9|11477.7|11474.9|11480.2|11477.4|11476.7|11473.9|8
1654241960000|2022-06-03 07:39:20|11477|11474.2|11475.7|11472.9|11477|11474.2|11474.2|11471.4|6
1654241970000|2022-06-03 07:39:30|11476.1|11473.3|11474.7|11471.9|11477.7|11474.9|11474.4|11471.6|5
1654241980000|2022-06-03 07:39:40|11474.9|11472.1|11474.7|11471.9|11476.4|11473.6|11474.7|11471.9|2
1654241990000|2022-06-03 07:39:50|11475|11471|11477.7|11474.9|11478.7|11475.9|11473.7|11470.9|11
1654242000000|2022-06-03 07:40:00|11478.1|11475.3|11481.7|11478.9|11481.9|11479.1|11477.7|11474.9|14
1654242010000|2022-06-03 07:40:10|11481.2|11478.4|11481.2|11478.4|11481.7|11478.9|11480.7|11477.9|8
1654242020000|2022-06-03 07:40:20|11481.7|11478.9|11482.4|11479.6|11482.7|11479.9|11480.7|11477.9|8
1654242030000|2022-06-03 07:40:30|11482.7|11479.9|11478.7|11475.9|11483.1|11480.3|11478.2|11475.4|16
1654242040000|2022-06-03 07:40:40|11479.7|11476.9|11476.9|11474.1|11480.2|11477.4|11475.7|11472.9|17
1654242050000|2022-06-03 07:40:50|11476.7|11473.9|11476.7|11473.9|11476.7|11473.9|11474.2|11471.4|3
1654242060000|2022-06-03 07:41:00|11477.1|11474.3|11475.7|11472.9|11477.4|11474.6|11474.2|11471.4|4
1654242070000|2022-06-03 07:41:10|11475.4|11472.6|11474.1|11471.3|11476.6|11473.8|11473.6|11470.8|9
1654242080000|2022-06-03 07:41:20|11473.9|11471.1|11474.6|11471.8|11475.1|11472.3|11471.6|11468.8|18
1654242090000|2022-06-03 07:41:30|11474.4|11471.6|11468.6|11465.8|11474.4|11471.6|11466.1|11463.3|54
1654242100000|2022-06-03 07:41:40|11468.4|11465.6|11468.1|11465.3|11469.6|11466.8|11467.1|11464.3|10
1654242110000|2022-06-03 07:41:50|11468.4|11465.6|11468.4|11465.6|11469.1|11466.3|11467.1|11464.3|15
1654242120000|2022-06-03 07:42:00|11468.6|11465.8|11458.2|11455.4|11468.9|11466.1|11457.6|11454.8|321
1654242130000|2022-06-03 07:42:10|11457.9|11455.1|11459.6|11456.8|11459.9|11457.1|11457.6|11454.8|47
1654242140000|2022-06-03 07:42:20|11459.9|11457.1|11460.1|11457.3|11461.1|11458.3|11459.1|11456.3|40
1654242150000|2022-06-03 07:42:30|11460.7|11456.7|11461.1|11458.3|11461.9|11459.1|11459.1|11456.3|27
1654242160000|2022-06-03 07:42:40|11460.9|11458.1|11458.6|11455.8|11461.1|11458.3|11457.1|11454.3|85
1654242170000|2022-06-03 07:42:50|11459.4|11456.6|11458.9|11456.1|11459.6|11456.8|11456.9|11454|17
1654242180000|2022-06-03 07:43:00|11459.1|11456.3|11451.1|11448.3|11459.1|11456.3|11449.1|11446.3|153
1654242190000|2022-06-03 07:43:10|11450.9|11448.1|11448.9|11446.1|11451.1|11448.3|11448.4|11445.6|60
1654242200000|2022-06-03 07:43:20|11450.3|11447.5|11452.9|11450.1|11452.9|11450.1|11450.3|11447.5|16
1654242210000|2022-06-03 07:43:30|11453.1|11450.3|11453.1|11450.3|11453.1|11450.3|11451.6|11448.8|20
1654242220000|2022-06-03 07:43:40|11453.6|11450.8|11451.6|11448.8|11453.6|11450.8|11450.9|11448.1|14
1654242230000|2022-06-03 07:43:50|11452.1|11449.3|11450.1|11447.3|11452.1|11449.3|11445.6|11442.8|40
1654242240000|2022-06-03 07:44:00|11450.4|11447.6|11451.6|11448.8|11452.4|11449.6|11450.1|11447.3|12
1654242250000|2022-06-03 07:44:10|11451.9|11449.1|11456.1|11453.3|11456.1|11453.3|11451.9|11449.1|22
1654242260000|2022-06-03 07:44:20|11455.9|11453.1|11454.6|11451.8|11457|11454.1|11454.1|11451.3|52
1654242270000|2022-06-03 07:44:30|11454.4|11451.6|11448.6|11445.8|11454.7|11451.8|11448.6|11445.8|10
1654242280000|2022-06-03 07:44:40|11449.1|11446.3|11451.6|11448.8|11452.4|11449.6|11448.1|11445.3|23
1654242290000|2022-06-03 07:44:50|11451.9|11449.1|11455.1|11452.3|11455.6|11452.8|11451.6|11448.8|33
1654242300000|2022-06-03 07:45:00|11455.4|11452.6|11459.1|11456.3|11459.1|11456.3|11455.1|11452.3|38
1654242310000|2022-06-03 07:45:10|11458.9|11456.1|11457.1|11454.3|11458.9|11456.1|11457.1|11454.3|5
1654242320000|2022-06-03 07:45:20|11457.6|11454.8|11456.1|11453.3|11458.6|11455.8|11455.9|11453.1|20
1654242330000|2022-06-03 07:45:30|11455.7|11452.9|11454.6|11451.8|11455.7|11452.9|11453.6|11450.8|21
1654242340000|2022-06-03 07:45:40|11454.9|11452.1|11453.6|11450.8|11454.9|11452.1|11453.4|11450.6|5
1654242350000|2022-06-03 07:45:50|11453.7|11450.9|11448.1|11445.3|11453.7|11450.9|11447.9|11445.1|18
1654242360000|2022-06-03 07:46:00|11447.9|11445.1|11442.9|11440.1|11447.9|11445.1|11440.9|11438.1|101
1654242370000|2022-06-03 07:46:10|11443.6|11440.8|11444.9|11442.1|11447.9|11445.1|11442.9|11440.1|27
1654242380000|2022-06-03 07:46:20|11443.6|11440.8|11441.1|11438.3|11443.9|11441.1|11439.6|11436.8|44
1654242390000|2022-06-03 07:46:30|11441.6|11438.8|11439.1|11436.3|11442.1|11439.3|11439.1|11436.3|26
1654242400000|2022-06-03 07:46:40|11438.9|11436.1|11444.6|11441.8|11444.6|11441.8|11438.9|11436.1|13
1654242410000|2022-06-03 07:46:50|11445.1|11442.3|11446.6|11443.8|11447.1|11444.3|11444.1|11441.3|29
1654242420000|2022-06-03 07:47:00|11447.1|11444.3|11442.1|11439.3|11447.1|11444.3|11442.1|11439.3|17
1654242430000|2022-06-03 07:47:10|11442.6|11439.8|11438.1|11435.3|11443.1|11440.3|11438.1|11435.3|19
1654242440000|2022-06-03 07:47:20|11437.8|11435|11436.4|11433.6|11440.1|11437.3|11436.1|11433.3|87
1654242450000|2022-06-03 07:47:30|11436.1|11433.3|11435.6|11432.8|11437.6|11434.8|11433.8|11431|40
1654242460000|2022-06-03 07:47:40|11435.8|11433|11434.9|11432.1|11435.8|11433|11434.4|11431.6|18
1654242470000|2022-06-03 07:47:50|11435.1|11432.3|11428.6|11425.8|11435.1|11432.3|11427.1|11424.3|118
1654242480000|2022-06-03 07:48:00|11428.1|11425.3|11427.1|11424.3|11428.6|11425.8|11426.1|11423.3|33
1654242490000|2022-06-03 07:48:10|11428.1|11425.3|11432.1|11429.3|11432.1|11429.3|11427.9|11425.1|42
1654242500000|2022-06-03 07:48:20|11432.6|11429.8|11433.6|11430.8|11436.1|11433.3|11432.3|11429.4|46
1654242510000|2022-06-03 07:48:30|11434.1|11431.3|11433.3|11430.5|11436.6|11433.8|11430.6|11427.8|33
1654242520000|2022-06-03 07:48:40|11433.6|11430.8|11435.1|11432.3|11436.6|11433.8|11433.6|11430.8|11
1654242530000|2022-06-03 07:48:50|11435.3|11432.5|11437.3|11434.5|11438.2|11435|11435.3|11432.5|20
1654242540000|2022-06-03 07:49:00|11438.2|11434.2|11442.1|11439.3|11442.6|11439.8|11437.8|11434.2|23
1654242550000|2022-06-03 07:49:10|11442.6|11439.8|11443.8|11441|11444|11441.2|11441.6|11438.8|12
1654242560000|2022-06-03 07:49:20|11444.1|11441.3|11446.6|11443.8|11446.6|11443.8|11443.8|11441|9
1654242570000|2022-06-03 07:49:30|11446.3|11443.5|11448.5|11445.7|11449.1|11446.3|11446.1|11443.3|19
1654242580000|2022-06-03 07:49:40|11449.1|11446.3|11450.6|11447.8|11450.6|11447.8|11449.1|11446.3|16
1654242590000|2022-06-03 07:49:50|11450.3|11447.5|11449.6|11446.8|11450.3|11447.5|11448.3|11445.5|8
1654242600000|2022-06-03 07:50:00|11449.3|11446.5|11439.1|11436.3|11449.6|11446.8|11439.1|11436.3|39
1654242610000|2022-06-03 07:50:10|11438.1|11435.3|11436.6|11433.8|11438.2|11435.3|11436.6|11433.8|12
1654242620000|2022-06-03 07:50:20|11437.1|11434.3|11439.1|11436.3|11439.1|11436.3|11434.1|11431.3|35
1654242630000|2022-06-03 07:50:30|11438.8|11436|11440.1|11437.3|11440.1|11437.3|11437.3|11434.2|2
1654242640000|2022-06-03 07:50:40|11440.9|11436.9|11440.3|11437.5|11442.1|11439.3|11440.1|11436.9|7
1654242650000|2022-06-03 07:50:50|11440.8|11438|11440.1|11437.3|11441.1|11438.3|11437.6|11434.8|23
1654242660000|2022-06-03 07:51:00|11439.6|11436.8|11441.3|11438.5|11441.3|11438.5|11436.6|11433.8|15
1654242670000|2022-06-03 07:51:10|11441.6|11438.8|11442.6|11439.8|11442.6|11439.8|11440.1|11437.3|11
1654242680000|2022-06-03 07:51:20|11442.8|11440|11442.6|11439.8|11443.1|11440.3|11441.8|11439|7
1654242690000|2022-06-03 07:51:30|11443|11440.2|11446.1|11443.3|11447.4|11444.6|11443|11440.2|24
1654242700000|2022-06-03 07:51:40|11446.6|11443.8|11450.3|11447.5|11451.3|11448.5|11446.1|11443.3|31
1654242710000|2022-06-03 07:51:50|11450.1|11447.3|11448.5|11445.7|11450.1|11447.3|11445.3|11442.5|8
1654242720000|2022-06-03 07:52:00|11448.9|11444.9|11449.3|11446.5|11449.8|11447|11447.1|11444.3|9
1654242730000|2022-06-03 07:52:10|11449.5|11446.7|11450.1|11447.3|11451.6|11448.8|11449.5|11446.7|20
1654242740000|2022-06-03 07:52:20|11450.3|11447.5|11451.6|11448.8|11454.1|11451.3|11450.3|11447.5|21
1654242750000|2022-06-03 07:52:30|11451.3|11448.5|11451.1|11448.3|11452.1|11449.3|11449.8|11447|14
1654242760000|2022-06-03 07:52:40|11450.3|11447.5|11448.3|11445.5|11450.3|11447.5|11448.3|11445.2|8
1654242770000|2022-06-03 07:52:50|11449|11446.2|11448.3|11445.5|11449|11446.2|11447.8|11445|15
1654242780000|2022-06-03 07:53:00|11448.5|11445.7|11451.3|11448.5|11453|11450.2|11448.5|11445.7|14
1654242790000|2022-06-03 07:53:10|11452|11449.2|11450.6|11447.8|11454.1|11451.3|11449.6|11446.8|19
1654242800000|2022-06-03 07:53:20|11450|11447.2|11450|11447.2|11450|11447.2|11448|11445.2|16
1654242810000|2022-06-03 07:53:30|11450.8|11448|11449.3|11446.5|11452|11449.2|11448|11445.2|22
1654242820000|2022-06-03 07:53:40|11448.5|11445.7|11449|11446.2|11449|11446.2|11447.3|11444.5|0
1654242830000|2022-06-03 07:53:50|11449.1|11445.1|11449.5|11446.7|11450.8|11448|11448.3|11445.1|7
1654242840000|2022-06-03 07:54:00|11448.3|11445.5|11446|11443.2|11448.3|11445.5|11445.5|11442.7|7
1654242850000|2022-06-03 07:54:10|11445.8|11443|11445.3|11442.5|11446|11443.2|11444.8|11442|10
1654242860000|2022-06-03 07:54:20|11445|11442.2|11440|11437.2|11445|11442.2|11439|11436.2|31
1654242870000|2022-06-03 07:54:30|11441|11438.2|11438|11435.2|11442.4|11439.2|11438|11435.2|31
1654242880000|2022-06-03 07:54:40|11438.4|11434.4|11437.5|11434.7|11440.5|11437.7|11437.3|11434.4|23
1654242890000|2022-06-03 07:54:50|11437.8|11435|11437.5|11434.7|11440.3|11437.5|11437.5|11434.7|12
1654242900000|2022-06-03 07:55:00|11438|11435.2|11432.5|11429.7|11438.5|11435.7|11432.5|11429.7|32
1654242910000|2022-06-03 07:55:10|11432.8|11430|11434.8|11432|11435.3|11432.5|11432.8|11430|6
1654242920000|2022-06-03 07:55:20|11434|11431.2|11437|11434.2|11437|11434.2|11434|11431.2|4
1654242930000|2022-06-03 07:55:30|11436.8|11434|11436.3|11433.5|11437.3|11434.5|11436.3|11433.5|4
1654242940000|2022-06-03 07:55:40|11435.8|11433|11434|11431.2|11437|11434.2|11433|11430.2|17
1654242950000|2022-06-03 07:55:50|11433.8|11431|11434|11431.2|11434|11431.2|11433.8|11431|3
1654242960000|2022-06-03 07:56:00|11433.6|11430.8|11429.1|11426.3|11433.8|11431|11429.1|11426.3|32
1654242970000|2022-06-03 07:56:10|11429.3|11426.5|11429.8|11427|11430.3|11427.5|11426.8|11422.2|49
1654242980000|2022-06-03 07:56:20|11430.5|11427.7|11432.5|11429.7|11432.5|11429.7|11430.3|11427.5|9
1654242990000|2022-06-03 07:56:30|11431.8|11429|11429.3|11426.5|11431.8|11429|11428|11425.2|18
1654243000000|2022-06-03 07:56:40|11428.8|11426|11427.5|11424.7|11429.5|11426.7|11426.5|11423.7|12
1654243010000|2022-06-03 07:56:50|11426.3|11423.5|11422.5|11419.7|11427.5|11424.7|11422.3|11419.5|53
1654243020000|2022-06-03 07:57:00|11422|11419.2|11422.3|11419.5|11423.5|11420.7|11421.5|11418.4|34
1654243030000|2022-06-03 07:57:10|11423.1|11419.1|11425.8|11423|11426|11423.2|11423|11419.1|26
1654243040000|2022-06-03 07:57:20|11425.5|11422.7|11427.5|11424.7|11427.5|11424.7|11425.5|11422.7|9
1654243050000|2022-06-03 07:57:30|11427.8|11425|11424.8|11422|11428.4|11425.2|11424|11421.2|15
1654243060000|2022-06-03 07:57:40|11424.3|11421.5|11423.8|11421|11426.5|11423.7|11422.5|11419.7|55
1654243070000|2022-06-03 07:57:50|11423.5|11420.7|11421|11418.2|11423.5|11420.7|11418.3|11415.5|119
1654243080000|2022-06-03 07:58:00|11420.8|11418|11423|11420.2|11424|11421.2|11420.5|11417.4|41
1654243090000|2022-06-03 07:58:10|11423.4|11419.4|11419.3|11416.5|11423.4|11420|11419.3|11416.5|48
1654243100000|2022-06-03 07:58:20|11419.5|11416.7|11417.8|11415|11420.5|11417.7|11417.8|11415|43
1654243110000|2022-06-03 07:58:30|11418.3|11415.5|11418|11415.2|11419|11416.2|11417.5|11414.7|20
1654243120000|2022-06-03 07:58:40|11418.2|11415.4|11419.8|11417|11422.5|11419.7|11417.8|11415|154
1654243130000|2022-06-03 07:58:50|11420|11417.2|11421.5|11418.7|11422|11419.2|11419.8|11417|15
1654243140000|2022-06-03 07:59:00|11421.8|11419|11425.5|11422.7|11426|11423.2|11420.8|11418|32
1654243150000|2022-06-03 07:59:10|11425.7|11422.9|11426.3|11423.5|11428.2|11425.4|11424|11421.2|33
1654243160000|2022-06-03 07:59:20|11426|11423.2|11426.5|11423.7|11426.5|11423.7|11423.8|11421|18
1654243170000|2022-06-03 07:59:30|11426.7|11423.9|11427.5|11424.7|11429|11426.2|11426|11423.2|22
1654243180000|2022-06-03 07:59:40|11428|11425.2|11427|11424.2|11428|11425.2|11426.5|11423.7|11
1654243190000|2022-06-03 07:59:50|11427.2|11424.4|11426|11423.2|11428.5|11425.7|11426|11423.2|19
1654243200000|2022-06-03 08:00:00|11426.7|11423.9|11424.3|11421.5|11426.7|11423.9|11423|11420.2|76
1654243210000|2022-06-03 08:00:10|11424.5|11421.7|11409|11406.2|11426|11423.2|11408.8|11406|102
1654243220000|2022-06-03 08:00:20|11408|11405.2|11418|11415.2|11418|11415.2|11407|11404.2|59
1654243230000|2022-06-03 08:00:30|11418.5|11415.7|11421|11418.2|11421.3|11418.5|11417|11414.2|20
1654243240000|2022-06-03 08:00:40|11420.8|11418|11423.5|11420.7|11424.5|11421.7|11420|11417.2|20
1654243250000|2022-06-03 08:00:50|11423.3|11420.5|11421.3|11418.5|11423.5|11420.7|11421.3|11418.5|16
1654243260000|2022-06-03 08:01:00|11421|11418.2|11415.1|11412.3|11421|11418.2|11414.8|11411.9|31
1654243270000|2022-06-03 08:01:10|11414.3|11411.5|11409.8|11407|11417|11414.2|11409.5|11406.7|24
1654243280000|2022-06-03 08:01:20|11409.5|11406.7|11403.5|11400.7|11410.8|11408|11400.5|11397.7|90
1654243290000|2022-06-03 08:01:30|11403.3|11400.5|11403.5|11400.7|11404.5|11401.7|11400.5|11397.6|67
1654243300000|2022-06-03 08:01:40|11403.8|11401|11404.5|11401.7|11409.6|11406.5|11402|11399.2|84
1654243310000|2022-06-03 08:01:50|11404.8|11402|11409.3|11406.5|11409.3|11406.5|11403.5|11400.7|27
1654243320000|2022-06-03 08:02:00|11409.6|11405.6|11414.5|11411.7|11415|11412.2|11409|11405.6|31
1654243330000|2022-06-03 08:02:10|11415|11412.2|11412|11409.2|11415|11412.2|11412|11409.2|9
1654243340000|2022-06-03 08:02:20|11412.3|11409.5|11413.3|11410.5|11414|11411.2|11412.3|11409.5|9
1654243350000|2022-06-03 08:02:30|11413|11410.2|11410.5|11407.7|11413|11410.2|11406.3|11403.5|27
1654243360000|2022-06-03 08:02:40|11410.1|11407.3|11406.8|11404|11410.1|11407.3|11406.8|11404|2
1654243370000|2022-06-03 08:02:50|11407|11404.2|11407|11404.2|11407|11404.2|11402.6|11399.8|56
1654243380000|2022-06-03 08:03:00|11407.3|11404.5|11403.5|11400.7|11409.3|11406.5|11403.5|11400.7|35
1654243390000|2022-06-03 08:03:10|11403|11400.2|11402.5|11399.7|11405|11402.2|11401|11398.2|37
1654243400000|2022-06-03 08:03:20|11401.3|11398.5|11402|11399.2|11403.4|11400.5|11401.3|11398.5|18
1654243410000|2022-06-03 08:03:30|11401.8|11399|11393.5|11390.7|11401.8|11399|11393|11390.2|109
1654243420000|2022-06-03 08:03:40|11395|11392.2|11396.8|11394|11398|11395.2|11391.8|11389|60
1654243430000|2022-06-03 08:03:50|11396.5|11393.7|11397.2|11394.4|11399.9|11397|11396.2|11393.4|19
1654243440000|2022-06-03 08:04:00|11397|11394.2|11406.5|11403.7|11407.5|11404.7|11396.8|11394|71
1654243450000|2022-06-03 08:04:10|11407|11404.2|11409|11406.2|11409|11406.2|11403.5|11400.7|61
1654243460000|2022-06-03 08:04:20|11410|11407.2|11412|11409.2|11414.3|11411.2|11408.2|11405.4|59
1654243470000|2022-06-03 08:04:30|11412.2|11409.4|11414.5|11411.7|11414.5|11411.7|11411.5|11408.7|17
1654243480000|2022-06-03 08:04:40|11414.2|11411.4|11412.2|11409.4|11414.2|11411.4|11410.5|11407.7|29
1654243490000|2022-06-03 08:04:50|11413.2|11410.4|11412.2|11409.4|11413.5|11410.7|11411|11408.2|12
1654243500000|2022-06-03 08:05:00|11412|11409.2|11417.2|11414.4|11417.5|11414.7|11410.5|11407.7|43
1654243510000|2022-06-03 08:05:10|11417|11414.2|11418.5|11415.7|11419|11416.2|11415.5|11412.7|10
1654243520000|2022-06-03 08:05:20|11419.5|11416.7|11419.5|11416.7|11423.2|11420.4|11419.5|11416.7|54
1654243530000|2022-06-03 08:05:30|11418.5|11415.7|11416.2|11413.4|11418.5|11415.7|11413.5|11410.7|31
1654243540000|2022-06-03 08:05:40|11416.5|11413.7|11419|11416.2|11419.5|11416.7|11415|11412.2|21
1654243550000|2022-06-03 08:05:50|11418.7|11415.9|11421.5|11418.7|11422.3|11419.2|11418.7|11415.9|35
1654243560000|2022-06-03 08:06:00|11420.5|11417.7|11419.2|11416.4|11422.5|11419.7|11417.5|11414.7|51
1654243570000|2022-06-03 08:06:10|11419.5|11416.7|11418.5|11415.7|11421|11418.2|11418.5|11415.7|15
1654243580000|2022-06-03 08:06:20|11418.2|11415.4|11419|11416.2|11419.2|11416.4|11415.5|11412.7|26
1654243590000|2022-06-03 08:06:30|11418.7|11415.9|11424|11421.2|11425.2|11422.4|11418.5|11415.7|34
1654243600000|2022-06-03 08:06:40|11424.5|11421.7|11426.2|11423.4|11428.3|11425.2|11422|11419.2|50
1654243610000|2022-06-03 08:06:50|11426.5|11423.7|11426.5|11423.7|11428.5|11425.7|11425.5|11422.7|21
1654243620000|2022-06-03 08:07:00|11426|11423.2|11427.5|11424.7|11428|11425.2|11424.2|11421.1|31
1654243630000|2022-06-03 08:07:10|11427.2|11424.4|11426.5|11423.7|11428.2|11425.4|11423.5|11420.7|48
1654243640000|2022-06-03 08:07:20|11426.2|11423.4|11426|11423.2|11428|11425.2|11424.5|11421.7|29
1654243650000|2022-06-03 08:07:30|11425.7|11422.9|11414.7|11411.9|11425.7|11422.9|11414.5|11411.7|37
1654243660000|2022-06-03 08:07:40|11415|11412.2|11419|11416.2|11419.5|11416.7|11413.2|11410.4|86
1654243670000|2022-06-03 08:07:50|11419.2|11416.4|11413.5|11410.7|11419.5|11416.7|11412.3|11409.5|50
1654243680000|2022-06-03 08:08:00|11414|11411.2|11417|11414.2|11419.7|11416.9|11412.5|11409.7|34
1654243690000|2022-06-03 08:08:10|11416.7|11413.9|11414.5|11411.7|11417.5|11414.7|11414|11411.2|11
1654243700000|2022-06-03 08:08:20|11414.3|11411.5|11417.2|11414.4|11418.2|11415.4|11413.5|11410.7|10
1654243710000|2022-06-03 08:08:30|11418.7|11415.9|11421.5|11418.7|11422|11419.2|11416.5|11413.7|35
1654243720000|2022-06-03 08:08:40|11420.7|11417.9|11420.5|11417.7|11422.2|11419.4|11419.5|11416.7|27
1654243730000|2022-06-03 08:08:50|11421|11418.2|11419.2|11416.4|11421.7|11418.9|11418.5|11415.7|12
1654243740000|2022-06-03 08:09:00|11419.5|11416.7|11421.5|11418.7|11422.2|11419.4|11419.5|11416.7|23
1654243750000|2022-06-03 08:09:10|11421.7|11418.9|11418|11415.2|11422.5|11419.7|11418|11415.2|5
1654243760000|2022-06-03 08:09:20|11417.5|11414.7|11415.5|11412.7|11419.2|11416.4|11415|11412.2|18
1654243770000|2022-06-03 08:09:30|11415.2|11412.4|11421.9|11419.1|11423.5|11420.7|11415.2|11412.4|24
1654243780000|2022-06-03 08:09:40|11422.3|11418.3|11431.9|11429.1|11435.5|11431.6|11421.9|11418.3|197
1654243790000|2022-06-03 08:09:50|11431.7|11428.9|11426.7|11423.9|11431.7|11428.9|11426.4|11423.6|24
1654243800000|2022-06-03 08:10:00|11426.4|11423.6|11423.7|11420.9|11426.4|11423.6|11422.2|11419.4|45
1654243810000|2022-06-03 08:10:10|11422.9|11420.1|11425.4|11422.6|11426.5|11423.4|11422.4|11419.6|41
1654243820000|2022-06-03 08:10:20|11424.9|11422.1|11432.2|11429.4|11432.2|11429.4|11424.9|11422.1|42
1654243830000|2022-06-03 08:10:30|11431.9|11429.1|11436.4|11433.6|11438.4|11435.6|11431.9|11429.1|78
1654243840000|2022-06-03 08:10:40|11436|11433.2|11432.4|11429.6|11436|11433.2|11432.4|11429.6|25
1654243850000|2022-06-03 08:10:50|11432.9|11430.1|11436.2|11433.4|11436.4|11433.6|11432.4|11429.6|16
1654243860000|2022-06-03 08:11:00|11436.9|11434.1|11437.4|11434.6|11438.4|11435.6|11435.9|11433.1|51
1654243870000|2022-06-03 08:11:10|11437.2|11434.4|11438.2|11435.4|11438.4|11435.6|11437.2|11434.4|41
1654243880000|2022-06-03 08:11:20|11438.7|11435.9|11438.2|11435.4|11439.2|11436.4|11437.7|11434.9|11
1654243890000|2022-06-03 08:11:30|11438.4|11435.6|11440.2|11437.4|11441.4|11438.6|11437.9|11435.1|35
1654243900000|2022-06-03 08:11:40|11440.9|11438.1|11441.9|11439.1|11442.4|11439.6|11439.4|11436.6|84
1654243910000|2022-06-03 08:11:50|11442.7|11439.9|11439.7|11436.9|11442.7|11439.9|11439.4|11436.6|24
1654243920000|2022-06-03 08:12:00|11439.4|11436.6|11442.7|11439.9|11442.7|11439.9|11439.4|11436.6|16
1654243930000|2022-06-03 08:12:10|11442.4|11439.6|11443.4|11440.6|11444.9|11442.1|11442.4|11439.6|22
1654243940000|2022-06-03 08:12:20|11443.7|11440.9|11442.9|11440.1|11444.2|11441.4|11441.4|11438.6|28
1654243950000|2022-06-03 08:12:30|11443.2|11440.4|11446.1|11443.3|11447.4|11444.6|11443.2|11440.4|79
1654243960000|2022-06-03 08:12:40|11446.9|11444.1|11447.9|11445.1|11449.4|11446.6|11446.4|11443.6|25
1654243970000|2022-06-03 08:12:50|11448.1|11445.3|11446.9|11444.1|11448.4|11445.6|11444.2|11441.4|30
1654243980000|2022-06-03 08:13:00|11447.4|11444.6|11451.9|11449.1|11452.4|11449.6|11446.4|11443.6|36
1654243990000|2022-06-03 08:13:10|11451.7|11448.9|11452.4|11449.6|11453.4|11450.6|11450.6|11447.8|26
1654244000000|2022-06-03 08:13:20|11452.7|11449.9|11452.2|11449.4|11453.6|11450.8|11452.2|11449.4|52
1654244010000|2022-06-03 08:13:30|11451.4|11448.6|11445.9|11443.1|11451.4|11448.6|11445.1|11442.3|31
1654244020000|2022-06-03 08:13:40|11446.1|11443.3|11447.4|11444.6|11447.6|11444.8|11444.9|11442.1|22
1654244030000|2022-06-03 08:13:50|11447.2|11444.4|11446.4|11443.6|11447.9|11445.1|11446.2|11443.4|7
1654244040000|2022-06-03 08:14:00|11446.7|11443.9|11451.7|11448.9|11452.9|11450.1|11446.7|11443.9|53
1654244050000|2022-06-03 08:14:10|11451.9|11449.1|11446.4|11443.6|11452.4|11449.6|11446.4|11443.6|25
1654244060000|2022-06-03 08:14:20|11446.2|11443.4|11443.4|11440.6|11446.7|11443.9|11443.4|11440.6|26
1654244070000|2022-06-03 08:14:30|11443.7|11440.9|11441.9|11439.1|11443.7|11440.9|11441.7|11438.9|13
1654244080000|2022-06-03 08:14:40|11442.2|11439.4|11442.9|11440.1|11443.4|11440.6|11441.9|11439|9
1654244090000|2022-06-03 08:14:50|11440.9|11438.1|11441.7|11438.9|11441.8|11438.9|11440.4|11437.6|6
1654244100000|2022-06-03 08:15:00|11440.9|11438.1|11437.4|11434.6|11447.6|11444.8|11437.4|11434.6|62
1654244110000|2022-06-03 08:15:10|11437.9|11435.1|11433.2|11430.4|11437.9|11435.1|11432.4|11429.6|63
1654244120000|2022-06-03 08:15:20|11433.4|11430.6|11437.9|11435.1|11438.7|11435.1|11432.9|11430.1|22
1654244130000|2022-06-03 08:15:30|11438.1|11435.3|11439.4|11436.6|11439.4|11436.6|11436.6|11433.8|19
1654244140000|2022-06-03 08:15:40|11439.6|11436.8|11443.4|11440.6|11443.9|11441.1|11439.6|11436.7|7
1654244150000|2022-06-03 08:15:50|11442.9|11440.1|11444.9|11442.1|11445.4|11442.6|11442.6|11439.8|15
1654244160000|2022-06-03 08:16:00|11444.6|11441.8|11444.6|11441.8|11446.4|11443.6|11443.6|11440.8|15
1654244170000|2022-06-03 08:16:10|11444.8|11442|11445.4|11442.6|11445.4|11442.6|11442.9|11440.1|4
1654244180000|2022-06-03 08:16:20|11445.6|11442.8|11447.4|11444.6|11447.6|11444.8|11445.4|11442.6|4
1654244190000|2022-06-03 08:16:30|11446.6|11443.8|11448.6|11445.8|11448.9|11446.1|11445.6|11442.8|18
1654244200000|2022-06-03 08:16:40|11448.4|11445.6|11449.9|11447.1|11451.4|11448.6|11446.9|11444.1|22
1654244210000|2022-06-03 08:16:50|11449.4|11446.6|11449.1|11446.3|11450.4|11447.6|11447.6|11444.8|10
1654244220000|2022-06-03 08:17:00|11448.9|11446.1|11450.9|11448.1|11451.9|11449.1|11448.9|11446.1|18
1654244230000|2022-06-03 08:17:10|11450.6|11447.8|11452.4|11449.6|11453.4|11450.6|11450.6|11447.8|12
1654244240000|2022-06-03 08:17:20|11453.1|11450.3|11452.9|11450.1|11453.1|11450.3|11451.9|11449.1|14
1654244250000|2022-06-03 08:17:30|11452.6|11449.8|11448.6|11445.8|11452.6|11449.8|11448.4|11445.6|30
1654244260000|2022-06-03 08:17:40|11449.1|11446.3|11450.6|11447.8|11451.7|11448.8|11449.1|11446.3|17
1654244270000|2022-06-03 08:17:50|11449.6|11446.8|11450.4|11447.6|11450.9|11448.1|11448.1|11445.3|20
1654244280000|2022-06-03 08:18:00|11450.1|11447.3|11445.9|11443.1|11450.1|11447.3|11445.9|11443.1|15
1654244290000|2022-06-03 08:18:10|11445.6|11442.8|11449.6|11446.8|11451.4|11448.6|11442.9|11440.1|58
1654244300000|2022-06-03 08:18:20|11449.4|11446.6|11449.4|11446.6|11451.7|11448.6|11447.6|11444.8|15
1654244310000|2022-06-03 08:18:30|11449.9|11447.1|11449.9|11447.1|11450.4|11447.6|11449.4|11446.6|6
1654244320000|2022-06-03 08:18:40|11450.1|11447.3|11451.9|11449.1|11452.4|11449.6|11446.6|11443.8|69
1654244330000|2022-06-03 08:18:50|11451.6|11448.8|11451.6|11448.8|11452.9|11450.1|11451.4|11448.6|6
1654244340000|2022-06-03 08:19:00|11450.6|11447.8|11451.6|11448.8|11452.4|11449.6|11449.6|11446.5|13
1654244350000|2022-06-03 08:19:10|11450.9|11448.1|11452.4|11449.6|11452.5|11449.6|11449.9|11447.1|14
1654244360000|2022-06-03 08:19:20|11452.1|11449.3|11454.9|11452.1|11454.9|11452.1|11451.6|11448.8|9
1654244370000|2022-06-03 08:19:30|11454.6|11451.8|11455.4|11452.6|11457.9|11455.1|11454.6|11451.8|33
1654244380000|2022-06-03 08:19:40|11454.6|11451.8|11451.4|11448.6|11455.9|11453.1|11450.9|11448.1|12
1654244390000|2022-06-03 08:19:50|11451.6|11448.8|11451.1|11448.3|11452.4|11449.6|11450.4|11447.6|6
1654244400000|2022-06-03 08:20:00|11451.4|11448.6|11455.4|11452.6|11455.4|11452.6|11449.4|11446.6|17
1654244410000|2022-06-03 08:20:10|11454.6|11451.8|11456.1|11453.3|11456.6|11453.8|11453.4|11450.6|60
1654244420000|2022-06-03 08:20:20|11455.9|11453.1|11456.4|11453.6|11457.1|11454.3|11455.3|11452.5|90
1654244430000|2022-06-03 08:20:30|11455.9|11453.1|11457.3|11454.5|11457.8|11455|11455.6|11452.8|48
1654244440000|2022-06-03 08:20:40|11457.9|11455.1|11449.3|11446.5|11457.9|11455.1|11448.3|11445.5|56
1654244450000|2022-06-03 08:20:50|11448.9|11446.1|11448.3|11445.5|11450.1|11447.3|11447.6|11444.8|8
1654244460000|2022-06-03 08:21:00|11448.6|11445.8|11453.8|11451|11453.8|11451|11448.3|11445.5|13
1654244470000|2022-06-03 08:21:10|11454.1|11451.3|11453.8|11451|11457.4|11453.8|11453.6|11450.8|17
1654244480000|2022-06-03 08:21:20|11453.6|11450.8|11453.3|11450.5|11454.3|11451.5|11452.8|11450|5
1654244490000|2022-06-03 08:21:30|11454.2|11450.2|11454.1|11451.3|11455.3|11452.5|11453.6|11450.2|13
1654244500000|2022-06-03 08:21:40|11454.8|11452|11453.6|11450.8|11455.6|11452.8|11453.6|11450.4|12
1654244510000|2022-06-03 08:21:50|11453.8|11451|11457.3|11454.5|11457.8|11455|11453.3|11450.2|9
1654244520000|2022-06-03 08:22:00|11457.6|11454.8|11462.8|11460|11465.3|11462.5|11457.6|11454.8|40
1654244530000|2022-06-03 08:22:10|11462.6|11459.8|11465.3|11462.5|11465.8|11463|11462.3|11459.5|35
1654244540000|2022-06-03 08:22:20|11465.6|11462.8|11471.8|11469|11474.3|11471.5|11465.6|11462.8|103
1654244550000|2022-06-03 08:22:30|11472.5|11469.7|11467.3|11464.5|11472.5|11469.7|11467.3|11464.5|25
1654244560000|2022-06-03 08:22:40|11467.1|11464.3|11465.8|11463|11468.3|11465.5|11465.3|11462.5|27
1654244570000|2022-06-03 08:22:50|11466|11463.2|11464.8|11462|11466.3|11463.5|11464.8|11462|11
1654244580000|2022-06-03 08:23:00|11465.8|11463|11464.3|11461.5|11465.8|11463|11461.3|11458.5|29
1654244590000|2022-06-03 08:23:10|11464.1|11461.3|11463.8|11461|11464.1|11461.3|11462.3|11459.5|14
1654244600000|2022-06-03 08:23:20|11464|11461.2|11463.3|11460.5|11464.8|11462|11463.3|11460.5|12
1654244610000|2022-06-03 08:23:30|11463.5|11460.7|11467.8|11465|11467.8|11465|11463.3|11460.5|20
1654244620000|2022-06-03 08:23:40|11469.2|11465.2|11467.1|11464.3|11469.2|11466|11466.6|11463.8|8
1654244630000|2022-06-03 08:23:50|11466.8|11464|11467.1|11464.3|11470.2|11467|11466.6|11463.8|17
1654244640000|2022-06-03 08:24:00|11467.9|11463.9|11465.1|11462.3|11469.3|11466.5|11463.8|11461|15
1654244650000|2022-06-03 08:24:10|11464.8|11462|11464.1|11461.3|11465.3|11462.5|11464.1|11461.2|10
1654244660000|2022-06-03 08:24:20|11465.2|11461.2|11462.1|11459.3|11465.2|11462|11460.8|11458|36
1654244670000|2022-06-03 08:24:30|11461.3|11458.5|11465.1|11462.3|11465.6|11462.8|11459.8|11457|28
1654244680000|2022-06-03 08:24:40|11464.8|11462|11463.8|11461|11465.1|11462.3|11463.1|11460.3|8
1654244690000|2022-06-03 08:24:50|11464.1|11461.3|11463.8|11461|11464.2|11461.3|11462.3|11459.5|3
1654244700000|2022-06-03 08:25:00|11463.6|11460.8|11465.8|11463|11467.8|11465|11463.1|11460.3|18
1654244710000|2022-06-03 08:25:10|11465.3|11462.5|11466.8|11464|11466.8|11464|11465.3|11462.5|7
1654244720000|2022-06-03 08:25:20|11467.6|11463.6|11468.8|11466|11470|11467.2|11467.6|11463.6|17
1654244730000|2022-06-03 08:25:30|11469.3|11466.5|11469.1|11466.3|11471.3|11468.5|11468.1|11465.3|19
1654244740000|2022-06-03 08:25:40|11469.3|11466.5|11467.1|11464.3|11470.9|11467.2|11467.1|11463.9|13
1654244750000|2022-06-03 08:25:50|11466.8|11464|11471.3|11468.5|11471.8|11469|11466.8|11463.6|8
1654244760000|2022-06-03 08:26:00|11472.1|11469.3|11466.8|11464|11472.1|11469.3|11466.3|11463.5|10
1654244770000|2022-06-03 08:26:10|11466.6|11463.8|11467.8|11465|11469.8|11467|11465.8|11462.9|14
1654244780000|2022-06-03 08:26:20|11469.3|11466.5|11470.8|11468|11471|11468.2|11468.8|11466|20
1654244790000|2022-06-03 08:26:30|11470|11467.2|11469.8|11467|11470.1|11467.2|11466.8|11464|28
1654244800000|2022-06-03 08:26:40|11470.3|11467.5|11463.8|11461|11471.8|11469|11463.8|11461|29
1654244810000|2022-06-03 08:26:50|11464.3|11461.5|11470.8|11468|11471.3|11468.5|11461.8|11459|39
1654244820000|2022-06-03 08:27:00|11469.8|11467|11467.5|11464.7|11471.3|11468.5|11466.3|11463.1|29
1654244830000|2022-06-03 08:27:10|11467.8|11465|11459.8|11457|11473.5|11470.7|11459.8|11457|59
1654244840000|2022-06-03 08:27:20|11459.3|11456.5|11454|11451.2|11459.8|11457|11442.1|11439.3|276
1654244850000|2022-06-03 08:27:30|11456.3|11453.5|11453.3|11450.5|11457.1|11453.7|11449.5|11446.7|50
1654244860000|2022-06-03 08:27:40|11452.6|11449.8|11456.8|11454|11461.5|11458.7|11452.6|11449.8|55
1654244870000|2022-06-03 08:27:50|11455.8|11453|11456.8|11454|11458.1|11455|11454.8|11452|11
1654244880000|2022-06-03 08:28:00|11457.9|11453.9|11458.3|11455.5|11463.3|11460.5|11456|11453.1|39
1654244890000|2022-06-03 08:28:10|11459.8|11457|11455.8|11453|11460.1|11457|11455.5|11452.1|27
1654244900000|2022-06-03 08:28:20|11455|11452.2|11454.3|11451.5|11455.8|11453|11450.8|11448|47
1654244910000|2022-06-03 08:28:30|11452.8|11450|11455|11452.2|11457|11454.2|11449.2|11446.1|47
1654244920000|2022-06-03 08:28:40|11455.3|11452.5|11451.8|11449|11455.6|11452.5|11451|11448.1|28
1654244930000|2022-06-03 08:28:50|11452.2|11449.4|11451.8|11449|11454.1|11451|11450.8|11448|16
1654244940000|2022-06-03 08:29:00|11451.5|11448.7|11460.8|11458|11461.8|11459|11451.5|11448.7|23
1654244950000|2022-06-03 08:29:10|11461.1|11457.1|11463.8|11461|11466.3|11463.5|11459.8|11456.6|35
1654244960000|2022-06-03 08:29:20|11464|11461.2|11475|11472.2|11475|11472.2|11463.8|11460.6|77
1654244970000|2022-06-03 08:29:30|11475.2|11472.4|11477.2|11474.4|11478|11474.9|11473.7|11470.9|111
1654244980000|2022-06-03 08:29:40|11477.5|11474.7|11491|11488.2|11492|11489.2|11477.2|11474.4|155
1654244990000|2022-06-03 08:29:50|11491.5|11487.5|11488.4|11485.6|11497.2|11494.4|11487.7|11484.9|174
1654245000000|2022-06-03 08:30:00|11488.7|11485.9|11490.7|11487.9|11495.2|11492.4|11484.7|11481.9|151
1654245010000|2022-06-03 08:30:10|11490.4|11487.6|11496.2|11493.4|11497.3|11494.4|11488.7|11485.9|92
1654245020000|2022-06-03 08:30:20|11496.7|11493.9|11499.2|11496.4|11500.2|11497.4|11493.7|11490.9|106
1654245030000|2022-06-03 08:30:30|11498.7|11495.9|11498.5|11495.7|11498.7|11495.9|11494.7|11491.9|50
1654245040000|2022-06-03 08:30:40|11497.7|11494.9|11494.7|11491.9|11497.7|11494.9|11492.7|11489.9|42
1654245050000|2022-06-03 08:30:50|11494.8|11490.8|11495|11492.2|11497.2|11494.4|11493.7|11490.8|32
1654245060000|2022-06-03 08:31:00|11494.7|11491.9|11494.2|11491.4|11495.8|11492.9|11493.7|11490.9|37
1654245070000|2022-06-03 08:31:10|11493.7|11490.9|11492.2|11489.4|11494.8|11491.9|11490.7|11487.9|36
1654245080000|2022-06-03 08:31:20|11492.7|11489.9|11497.2|11494.4|11497.2|11494.4|11492.7|11489.9|36
1654245090000|2022-06-03 08:31:30|11497.6|11493.6|11493.7|11490.9|11497.6|11494.4|11491.5|11488.7|51
1654245100000|2022-06-03 08:31:40|11494|11491.2|11491.2|11488.4|11495.6|11492.4|11490.5|11487.7|40
1654245110000|2022-06-03 08:31:50|11491|11488.2|11491.5|11488.7|11494.2|11491.4|11490.2|11487.1|34
1654245120000|2022-06-03 08:32:00|11490.8|11488|11490.2|11487.4|11491.2|11488.4|11488.5|11485.6|39
1654245130000|2022-06-03 08:32:10|11490.6|11486.6|11493.2|11490.4|11494.2|11491.4|11488.7|11485.9|31
1654245140000|2022-06-03 08:32:20|11493|11490.2|11498.7|11495.9|11502.1|11498.9|11493|11490.2|45
1654245150000|2022-06-03 08:32:30|11498.9|11496.1|11497.2|11494.4|11498.9|11496.1|11496.9|11494.1|11
1654245160000|2022-06-03 08:32:40|11496.9|11494.1|11497.7|11494.9|11501.7|11498.9|11496.9|11494.1|24
1654245170000|2022-06-03 08:32:50|11497.9|11495.1|11495.9|11493.1|11498.7|11495.9|11495.2|11492.4|15
1654245180000|2022-06-03 08:33:00|11496.2|11493.4|11492.2|11489.4|11496.7|11493.9|11491.4|11488.6|47
1654245190000|2022-06-03 08:33:10|11492|11489.2|11490.2|11487.4|11492.2|11489.4|11486.2|11483.4|60
1654245200000|2022-06-03 08:33:20|11489.7|11486.9|11490.9|11488.1|11491.3|11488.1|11489.7|11486.9|23
1654245210000|2022-06-03 08:33:30|11493.4|11490.6|11491.2|11488.4|11493.4|11490.6|11491.2|11488.4|12
1654245220000|2022-06-03 08:33:40|11491.9|11489.1|11491.7|11488.9|11491.9|11489.1|11491.2|11488.4|5
1654245230000|2022-06-03 08:33:50|11491.4|11488.6|11490.7|11487.9|11491.7|11488.9|11490.2|11487|13
1654245240000|2022-06-03 08:34:00|11490.9|11488.1|11491.9|11489.1|11491.9|11489.1|11489.7|11486.9|65
1654245250000|2022-06-03 08:34:10|11491.2|11488.4|11486.2|11483.4|11491.2|11488.4|11485.9|11483.1|57
1654245260000|2022-06-03 08:34:20|11485.9|11483.1|11489.2|11486.4|11489.7|11486.9|11485.2|11482.4|29
1654245270000|2022-06-03 08:34:30|11489.9|11487.1|11491.5|11488.7|11493.4|11490.6|11489|11486.2|24
1654245280000|2022-06-03 08:34:40|11491.7|11488.9|11494.2|11491.4|11494.5|11491.7|11491.7|11488.9|15
1654245290000|2022-06-03 08:34:50|11494.4|11491.6|11494.2|11491.4|11495.2|11492.4|11493.2|11490.4|14
1654245300000|2022-06-03 08:35:00|11494.7|11491.9|11490.9|11488.1|11494.9|11492.1|11490.2|11487.3|25
1654245310000|2022-06-03 08:35:10|11491.2|11488.4|11493.2|11490.4|11493.2|11490.4|11491.2|11488.4|3
1654245320000|2022-06-03 08:35:20|11493.4|11490.6|11493.5|11490.7|11493.7|11490.9|11493.4|11490.6|0
1654245330000|2022-06-03 08:35:30|11493.2|11490.4|11493.2|11490.4|11493.7|11490.9|11491.2|11488.4|34
1654245340000|2022-06-03 08:35:40|11493.7|11490.9|11496.4|11493.6|11496.7|11493.9|11493.7|11490.9|15
1654245350000|2022-06-03 08:35:50|11496.5|11493.7|11493.2|11490.4|11497.9|11495.1|11493.2|11490.4|16
1654245360000|2022-06-03 08:36:00|11494|11490|11489.2|11486.4|11494.2|11491.4|11487.2|11484.4|19
1654245370000|2022-06-03 08:36:10|11489.7|11486.9|11486.5|11483.7|11490.2|11487.4|11485.5|11482.7|13
1654245380000|2022-06-03 08:36:20|11486.7|11483.9|11484.7|11481.9|11488.2|11485.4|11484.7|11481.9|6
1654245390000|2022-06-03 08:36:30|11485|11482.2|11485.5|11482.7|11485.8|11483|11481.7|11478.9|28
1654245400000|2022-06-03 08:36:40|11485.2|11482.4|11484.2|11481.4|11487.2|11484.4|11484.2|11481.4|13
1654245410000|2022-06-03 08:36:50|11484.5|11481.7|11481|11478.2|11485.2|11482.4|11480.7|11477.8|34
1654245420000|2022-06-03 08:37:00|11481.2|11478.4|11481.2|11478.4|11482.2|11479.4|11480.7|11477.9|8
1654245430000|2022-06-03 08:37:10|11481.7|11478.9|11483.7|11480.9|11484.2|11481.4|11480.7|11477.9|17
1654245440000|2022-06-03 08:37:20|11484.2|11481.4|11482.7|11479.9|11484.7|11481.9|11482.2|11479.4|16
1654245450000|2022-06-03 08:37:30|11482.5|11479.7|11482.7|11479.9|11482.7|11479.9|11482.2|11479.4|1
1654245460000|2022-06-03 08:37:40|11482.2|11479.4|11483.4|11480.6|11484.2|11481.4|11481.7|11478.9|12
1654245470000|2022-06-03 08:37:50|11484.2|11481.4|11484.7|11481.9|11486|11483.2|11484.2|11481.4|20
1654245480000|2022-06-03 08:38:00|11484.9|11482.1|11485.4|11482.6|11485.7|11482.9|11484.2|11481.4|4
1654245490000|2022-06-03 08:38:10|11485.7|11482.9|11489.4|11486.6|11489.7|11486.9|11485.7|11482.5|28
1654245500000|2022-06-03 08:38:20|11490.2|11487.4|11490.2|11487.4|11491.7|11488.9|11489.7|11486.9|27
1654245510000|2022-06-03 08:38:30|11490|11487.2|11488.4|11485.6|11490.2|11487.4|11487.4|11484.6|6
1654245520000|2022-06-03 08:38:40|11488.2|11485.4|11488.9|11486.1|11488.9|11486.1|11485.9|11483.1|5
1654245530000|2022-06-03 08:38:50|11489.9|11487.1|11488.7|11485.9|11490.7|11487.9|11488.7|11485.5|7
1654245540000|2022-06-03 08:39:00|11489.2|11486.4|11485.4|11482.6|11489.2|11486.4|11485.4|11482.6|7
1654245550000|2022-06-03 08:39:10|11485.9|11483.1|11485.7|11482.9|11486.2|11483.4|11485|11481.8|14
1654245560000|2022-06-03 08:39:20|11485|11482.2|11482|11479.2|11485|11482.2|11482|11479.1|9
1654245570000|2022-06-03 08:39:30|11481.7|11478.9|11481.2|11478.4|11483.2|11480.4|11481|11478.2|12
1654245580000|2022-06-03 08:39:40|11482.7|11479.9|11483.7|11480.9|11484|11481.2|11481.7|11478.9|12
1654245590000|2022-06-03 08:39:50|11483.2|11480.4|11483.7|11480.9|11484.4|11481.6|11482.7|11479.9|7
1654245600000|2022-06-03 08:40:00|11482|11479.2|11480|11477.2|11482|11479.2|11480|11477.2|2
1654245610000|2022-06-03 08:40:10|11480.7|11477.9|11476.7|11473.9|11481.7|11478.9|11475.7|11472.9|43
1654245620000|2022-06-03 08:40:20|11476.2|11473.4|11481.7|11478.9|11482.2|11479.4|11476.2|11473.4|17
1654245630000|2022-06-03 08:40:30|11482.4|11479.6|11483.7|11480.9|11484.7|11481.9|11482.2|11479.4|10
1654245640000|2022-06-03 08:40:40|11483.9|11481.1|11484.7|11481.9|11484.9|11482.1|11483.7|11480.5|3
1654245650000|2022-06-03 08:40:50|11484|11481.2|11484|11481.2|11484|11481.2|11484|11481.2|8
1654245660000|2022-06-03 08:41:00|11483.5|11480.7|11484.2|11481.4|11484.4|11481.6|11481.2|11478.4|16
1654245670000|2022-06-03 08:41:10|11484|11481.2|11487.7|11484.9|11488.5|11485.7|11483.7|11480.9|35
1654245680000|2022-06-03 08:41:20|11488.2|11485.4|11490|11487.2|11490.8|11487.9|11486.7|11483.9|21
1654245690000|2022-06-03 08:41:30|11489.7|11486.9|11489.7|11486.9|11490.7|11487.9|11488.7|11485.9|8
1654245700000|2022-06-03 08:41:40|11490|11487.2|11495.2|11492.4|11495.2|11492.4|11488.7|11485.9|25
1654245710000|2022-06-03 08:41:50|11495|11492.2|11496.7|11493.9|11496.7|11493.9|11494.7|11491.9|9
1654245720000|2022-06-03 08:42:00|11496.2|11493.4|11506.2|11503.4|11506.5|11503.4|11496.2|11493.4|69
1654245730000|2022-06-03 08:42:10|11506.4|11503.6|11504.2|11501.4|11509.2|11506.4|11504.2|11501.3|102
1654245740000|2022-06-03 08:42:20|11504.9|11502.1|11504.4|11501.6|11505.9|11503.1|11503.7|11500.9|18
1654245750000|2022-06-03 08:42:30|11504.2|11501.4|11498.2|11495.4|11504.5|11501.4|11498.2|11495.4|31
1654245760000|2022-06-03 08:42:40|11497.9|11495.1|11500.7|11497.9|11501|11498.1|11497.9|11495.1|9
1654245770000|2022-06-03 08:42:50|11500.4|11497.6|11497.7|11494.9|11500.7|11497.9|11497.7|11494.9|6
1654245780000|2022-06-03 08:43:00|11497.4|11494.6|11497.2|11494.4|11498.7|11495.9|11496.2|11493.3|17
1654245790000|2022-06-03 08:43:10|11497.7|11494.9|11495.4|11492.6|11497.7|11494.9|11495.1|11492.3|10
1654245800000|2022-06-03 08:43:20|11494.7|11491.9|11495.6|11492.8|11499.1|11496.3|11494.7|11491.9|38
1654245810000|2022-06-03 08:43:30|11496.1|11493.3|11496.4|11493.6|11498.6|11495.8|11495.1|11492|14
1654245820000|2022-06-03 08:43:40|11496.6|11493.8|11497.4|11494.6|11499.6|11496.8|11495.1|11492.3|13
1654245830000|2022-06-03 08:43:50|11496.6|11493.8|11498.1|11495.3|11499.1|11496.3|11496.6|11493.8|3
1654245840000|2022-06-03 08:44:00|11499.4|11496.6|11499.1|11496.3|11499.4|11496.6|11496.6|11493.8|7
1654245850000|2022-06-03 08:44:10|11499.6|11496.8|11500.1|11497.3|11500.6|11497.8|11498.6|11495.8|9
1654245860000|2022-06-03 08:44:20|11499.9|11497.1|11496.1|11493.3|11499.9|11497.1|11496.1|11493.3|22
1654245870000|2022-06-03 08:44:30|11496.6|11493.8|11496.1|11493.3|11497.1|11494.3|11496.1|11493.3|5
1654245880000|2022-06-03 08:44:40|11495.9|11493.1|11500.1|11497.3|11500.1|11497.3|11495.9|11493.1|9
1654245890000|2022-06-03 08:44:50|11500.4|11497.6|11502.2|11499.4|11505.4|11502.6|11500.4|11497.6|55
1654245900000|2022-06-03 08:45:00|11501.6|11498.8|11494.7|11491.9|11502.1|11499.3|11494.7|11491.9|20
1654245910000|2022-06-03 08:45:10|11494.4|11491.6|11495.1|11492.3|11495.1|11492.3|11493.7|11490.9|7
1654245920000|2022-06-03 08:45:20|11495.4|11492.6|11493.2|11490.4|11495.4|11492.6|11493.2|11490.4|3
1654245930000|2022-06-03 08:45:30|11493.7|11490.9|11496.4|11493.6|11496.4|11493.6|11492.4|11489.6|26
1654245940000|2022-06-03 08:45:40|11494.9|11492.1|11496.9|11494.1|11498.2|11495.4|11494.9|11492.1|20
1654245950000|2022-06-03 08:45:50|11496.7|11493.9|11496.4|11493.6|11496.7|11493.9|11495.7|11492.9|4
1654245960000|2022-06-03 08:46:00|11495.9|11493.1|11498.2|11495.4|11498.7|11495.9|11493.9|11491.1|20
1654245970000|2022-06-03 08:46:10|11497.9|11495.1|11495.2|11492.4|11498.2|11495.4|11495.2|11492.4|8
1654245980000|2022-06-03 08:46:20|11494.9|11492.1|11496.2|11493.4|11498.2|11495.4|11494.7|11491.5|13
1654245990000|2022-06-03 08:46:30|11495.7|11492.9|11494.4|11491.6|11495.7|11492.9|11493.6|11490.8|13
1654246000000|2022-06-03 08:46:40|11495.2|11492.4|11490.2|11487.4|11495.2|11492.4|11490.2|11487.4|13
1654246010000|2022-06-03 08:46:50|11490.6|11487.8|11489.7|11486.9|11490.7|11487.9|11487.7|11484.9|24
1654246020000|2022-06-03 08:47:00|11489.4|11486.6|11486.7|11483.9|11489.7|11486.9|11486.2|11483.4|3
1654246030000|2022-06-03 08:47:10|11486.4|11483.6|11483.7|11480.9|11486.7|11483.9|11483.7|11480.9|24
1654246040000|2022-06-03 08:47:20|11482.7|11479.9|11483.7|11480.9|11484.9|11482.1|11481.9|11479.1|19
1654246050000|2022-06-03 08:47:30|11483.9|11481.1|11482.1|11479.3|11485.2|11482.4|11481.4|11478.6|18
1654246060000|2022-06-03 08:47:40|11482.7|11479.9|11480.7|11477.9|11482.7|11479.9|11480.7|11477.9|9
1654246070000|2022-06-03 08:47:50|11479.2|11476.4|11479.7|11476.9|11480|11476.9|11479.2|11476|12
1654246080000|2022-06-03 08:48:00|11480.7|11477.9|11481.2|11478.4|11481.7|11478.9|11480.7|11477.9|6
1654246090000|2022-06-03 08:48:10|11481.7|11478.9|11480.7|11477.9|11481.7|11478.9|11479.9|11477.1|8
1654246100000|2022-06-03 08:48:20|11479.9|11477.1|11478.4|11475.6|11481|11477.9|11478.4|11475.6|5
1654246110000|2022-06-03 08:48:30|11478.1|11475.3|11475.6|11472.8|11478.5|11475.6|11474.6|11471.8|30
1654246120000|2022-06-03 08:48:40|11476.6|11473.8|11472.6|11469.8|11476.6|11473.8|11472.6|11469.8|18
1654246130000|2022-06-03 08:48:50|11472.9|11470.1|11474.6|11471.8|11476.1|11473.3|11471.1|11468.3|33
1654246140000|2022-06-03 08:49:00|11474.4|11471.6|11467.2|11464.4|11474.4|11471.6|11466.7|11463.9|48
1654246150000|2022-06-03 08:49:10|11467.4|11464.6|11468.7|11465.9|11470.2|11467.4|11466.7|11463.9|31
1654246160000|2022-06-03 08:49:20|11468.4|11465.6|11466.2|11463.4|11469|11466.2|11465.4|11462.6|30
1654246170000|2022-06-03 08:49:30|11466.7|11463.9|11464.2|11461.4|11467.2|11464.4|11464.2|11461.4|41
1654246180000|2022-06-03 08:49:40|11464.7|11461.9|11462.4|11459.6|11465.7|11462.9|11462.2|11459.4|22
1654246190000|2022-06-03 08:49:50|11462.9|11460.1|11464.2|11461.4|11464.4|11461.6|11461.7|11458.3|28
1654246200000|2022-06-03 08:50:00|11463.9|11461.1|11470.2|11467.4|11471.1|11468.3|11463.2|11460.4|98
1654246210000|2022-06-03 08:50:10|11470.6|11467.8|11467.9|11465.1|11470.9|11468.1|11466.9|11463.7|38
1654246220000|2022-06-03 08:50:20|11467.2|11464.4|11464.2|11461.4|11467.4|11464.6|11463.9|11461.1|19
1654246230000|2022-06-03 08:50:30|11463.9|11461.1|11462.4|11459.6|11463.9|11461.1|11462.4|11459.6|9
1654246240000|2022-06-03 08:50:40|11462.7|11459.9|11463.2|11460.4|11464.7|11461.9|11460.2|11457|51
1654246250000|2022-06-03 08:50:50|11462.7|11459.9|11463.2|11460.4|11463.2|11460.4|11462.7|11459.9|1
1654246260000|2022-06-03 08:51:00|11464.1|11461.3|11457.2|11454.4|11464.9|11462.1|11454.1|11451.3|119
1654246270000|2022-06-03 08:51:10|11456.7|11453.9|11457.3|11453.3|11457.3|11454.4|11454.9|11452.1|32
1654246280000|2022-06-03 08:51:20|11456.4|11453.6|11455.4|11452.6|11456.7|11453.9|11454.7|11451.9|17
1654246290000|2022-06-03 08:51:30|11456.3|11452.3|11457.2|11454.4|11457.2|11454.4|11455.4|11452.3|8
1654246300000|2022-06-03 08:51:40|11456.4|11453.6|11458.4|11455.6|11458.7|11455.9|11456.4|11453.6|13
1654246310000|2022-06-03 08:51:50|11458.7|11455.9|11455.9|11453.1|11459.9|11457.1|11454.7|11451.9|26
1654246320000|2022-06-03 08:52:00|11456.2|11453.4|11453.2|11450.4|11456.2|11453.4|11452.4|11449.6|30
1654246330000|2022-06-03 08:52:10|11454.2|11451.4|11453.2|11450.4|11454.9|11452.1|11452.4|11449.6|25
1654246340000|2022-06-03 08:52:20|11453.4|11450.6|11452.2|11449.4|11453.7|11450.9|11451.7|11448.9|16
1654246350000|2022-06-03 08:52:30|11452.7|11449.9|11453.2|11450.4|11453.7|11450.9|11452.7|11449.9|4
1654246360000|2022-06-03 08:52:40|11454|11451.2|11453.7|11450.9|11454.7|11451.9|11451.9|11449.1|17
1654246370000|2022-06-03 08:52:50|11453.9|11451.1|11454.7|11451.9|11455.7|11452.9|11453.9|11451.1|13
1654246380000|2022-06-03 08:53:00|11455.2|11452.4|11453.2|11450.4|11455.5|11452.4|11452.4|11449.3|15
1654246390000|2022-06-03 08:53:10|11452.4|11449.6|11453.4|11450.6|11453.4|11450.6|11452.4|11449.6|15
1654246400000|2022-06-03 08:53:20|11454.2|11451.4|11458.2|11455.4|11458.2|11455.4|11453.2|11450.4|31
1654246410000|2022-06-03 08:53:30|11458.1|11455.3|11458.1|11455.3|11458.1|11455.3|11457.1|11454.3|19
1654246420000|2022-06-03 08:53:40|11457.7|11454.9|11455.6|11452.8|11457.7|11454.9|11455.4|11452.6|6
1654246430000|2022-06-03 08:53:50|11455.9|11453.1|11456.4|11453.6|11456.6|11453.8|11455.9|11453.1|1
1654246440000|2022-06-03 08:54:00|11456.2|11453.4|11455.6|11452.8|11456.2|11453.4|11454.6|11451.8|3
1654246450000|2022-06-03 08:54:10|11456.6|11453.8|11456.1|11453.3|11456.6|11453.8|11456.1|11453.3|5
1654246460000|2022-06-03 08:54:20|11456.4|11453.6|11457.1|11454.3|11457.1|11454.3|11456.1|11453.3|7
1654246470000|2022-06-03 08:54:30|11457.8|11455|11460.1|11457.3|11460.1|11457.3|11457.6|11454.8|24
1654246480000|2022-06-03 08:54:40|11462.9|11460.1|11461.1|11458.3|11463.1|11460.3|11459.6|11456.8|39
1654246490000|2022-06-03 08:54:50|11461.4|11458.6|11463.1|11460.3|11465.1|11462.3|11461.1|11458.3|44
1654246500000|2022-06-03 08:55:00|11462.7|11459.9|11465.1|11462.3|11467.1|11464.3|11462.1|11459.3|15
1654246510000|2022-06-03 08:55:10|11466.1|11463.3|11465.6|11462.8|11466.9|11464.1|11465.1|11462.3|11
1654246520000|2022-06-03 08:55:20|11465.4|11462.6|11465.1|11462.3|11465.6|11462.8|11464.6|11461.8|4
1654246530000|2022-06-03 08:55:30|11466.4|11463.6|11464.6|11461.8|11468.4|11465.6|11464.1|11461.3|24
1654246540000|2022-06-03 08:55:40|11464.2|11461.4|11462.1|11459.3|11464.2|11461.4|11461.6|11458.8|14
1654246550000|2022-06-03 08:55:50|11462.4|11459.6|11460.4|11457.6|11462.4|11459.6|11460.4|11457.6|1
1654246560000|2022-06-03 08:56:00|11461.1|11458.3|11461.1|11458.3|11461.1|11458.3|11461.1|11458.3|4
1654246570000|2022-06-03 08:56:10|11461.7|11458.9|11464.1|11461.3|11465.2|11461.8|11460.1|11457.3|12
1654246580000|2022-06-03 08:56:20|11464.6|11461.8|11466.1|11463.3|11466.1|11463.3|11463.6|11460.8|10
1654246590000|2022-06-03 08:56:30|11465.9|11463.1|11464.1|11461.3|11467|11463.6|11462.4|11459.6|28
1654246600000|2022-06-03 08:56:40|11463.7|11460.9|11460.7|11457.9|11464.1|11461.3|11460.1|11457.3|17
1654246610000|2022-06-03 08:56:50|11460.2|11457.4|11461.1|11458.3|11462.5|11459.3|11460.1|11457.3|10
1654246620000|2022-06-03 08:57:00|11460.1|11457.3|11460.1|11457.3|11460.6|11457.8|11459.9|11457.1|12
1654246630000|2022-06-03 08:57:10|11460.7|11457.9|11457.4|11454.6|11462.1|11459.3|11457.4|11454.6|27
1654246640000|2022-06-03 08:57:20|11458.2|11454.2|11457.4|11454.6|11458.6|11455.8|11457.1|11454.2|8
1654246650000|2022-06-03 08:57:30|11457.1|11454.3|11456.1|11453.3|11458.1|11455.3|11455.6|11452.8|10
1654246660000|2022-06-03 08:57:40|11456.4|11453.6|11459.1|11456.3|11460.1|11457.3|11456.1|11453.2|20
1654246670000|2022-06-03 08:57:50|11458.6|11455.8|11457.9|11455.1|11459.1|11456.3|11457.6|11454.8|9
1654246680000|2022-06-03 08:58:00|11458.1|11455.3|11458.1|11455.3|11460.1|11457.3|11457.1|11454.3|8
1654246690000|2022-06-03 08:58:10|11457.1|11454.3|11457.6|11454.8|11457.6|11454.8|11457.1|11454.3|2
1654246700000|2022-06-03 08:58:20|11457.4|11454.6|11455.1|11452.3|11457.4|11454.6|11453.6|11450.8|15
1654246710000|2022-06-03 08:58:30|11456.1|11453.3|11457.1|11454.3|11458.5|11455.3|11456.1|11453.3|8
1654246730000|2022-06-03 08:58:50|11456.1|11453.3|11455.1|11452.3|11456.2|11453.3|11454.6|11451.8|4
1654246740000|2022-06-03 08:59:00|11454.1|11451.3|11453.5|11449.5|11455.4|11452.6|11452.6|11449.5|29
1654246750000|2022-06-03 08:59:10|11452.3|11450.3|11454.1|11451.3|11455.1|11452.3|11452.1|11449.3|15
1654246760000|2022-06-03 08:59:20|11454.4|11451.6|11455.1|11452.3|11455.4|11452.6|11454.1|11451.3|6
1654246770000|2022-06-03 08:59:30|11453.8|11451|11457.1|11454.3|11457.1|11454.3|11453.8|11451|10
1654246780000|2022-06-03 08:59:40|11457.3|11454.5|11461.5|11457.5|11461.5|11458.3|11457.3|11454.5|4
1654246790000|2022-06-03 08:59:50|11461.2|11457.2|11459.4|11456.6|11461.2|11458.3|11459.4|11456.6|5
1654246800000|2022-06-03 09:00:00|11460.8|11458|11461.1|11458.3|11465.6|11462.8|11454.1|11450.7|107
1654246810000|2022-06-03 09:00:10|11463.2|11459.2|11461.1|11458.3|11463.2|11459.6|11459.1|11456.2|18
1654246820000|2022-06-03 09:00:20|11462.1|11459.3|11461.1|11458.3|11462.5|11459.3|11460.1|11457.3|8
1654246830000|2022-06-03 09:00:30|11462.3|11459.5|11462.1|11459.3|11462.3|11459.5|11460.1|11457.3|16
1654246840000|2022-06-03 09:00:40|11461.1|11458.3|11462.6|11459.8|11462.6|11459.8|11461.1|11457.9|5
1654246850000|2022-06-03 09:00:50|11463.1|11460.3|11460.1|11457.3|11463.1|11460.3|11459.1|11456.3|13
1654246860000|2022-06-03 09:01:00|11459.5|11455.5|11461.1|11458.3|11462.5|11459.3|11458.1|11455.2|9
1654246870000|2022-06-03 09:01:10|11460.9|11458.1|11459.1|11456.3|11461.3|11458.5|11458.1|11455.3|6
1654246880000|2022-06-03 09:01:20|11460.2|11456.2|11465.9|11463.1|11466.1|11463.3|11459.6|11456.2|19
1654246890000|2022-06-03 09:01:30|11465.6|11462.8|11468.1|11465.3|11469.1|11466.3|11465.1|11462.3|26
1654246900000|2022-06-03 09:01:40|11468.8|11466|11470.1|11467.3|11472.9|11470|11468.8|11466|21
1654246910000|2022-06-03 09:01:50|11469.6|11466.8|11468.1|11465.3|11469.6|11466.8|11468.1|11464.9|8
1654246920000|2022-06-03 09:02:00|11466.1|11463.3|11464.1|11461.3|11467.1|11464.3|11464.1|11461.3|6
1654246930000|2022-06-03 09:02:10|11463.6|11460.8|11461.1|11458.3|11464.1|11461.3|11459.3|11456.5|41
1654246940000|2022-06-03 09:02:20|11461.3|11458.5|11457.6|11454.8|11461.8|11459|11456.6|11453.8|10
1654246950000|2022-06-03 09:02:30|11457.4|11454.6|11458.1|11455.3|11460.8|11458|11457.1|11454.3|22
1654246960000|2022-06-03 09:02:40|11458.9|11454.9|11458.6|11455.8|11459.6|11456.8|11458.1|11454.9|3
1654246970000|2022-06-03 09:02:50|11459.1|11456.3|11460.1|11457.3|11462.1|11459.3|11459.1|11456.3|5
1654246980000|2022-06-03 09:03:00|11460.3|11457.5|11458.1|11455.3|11461.6|11458.8|11458.1|11455.3|5
1654246990000|2022-06-03 09:03:10|11457.9|11455.1|11457.6|11454.8|11459.4|11456.6|11456.6|11453.5|36
1654247000000|2022-06-03 09:03:20|11457.3|11454.5|11458.6|11455.8|11458.6|11455.8|11456.6|11453.8|7
1654247010000|2022-06-03 09:03:30|11458.3|11455.5|11458.1|11455.3|11459.6|11456.8|11458.1|11455.3|1
1654247020000|2022-06-03 09:03:40|11458.8|11456|11459.6|11456.8|11460.1|11457.3|11458.6|11455.8|13
1654247030000|2022-06-03 09:03:50|11459.1|11456.3|11458.1|11455.3|11459.1|11456.3|11457.6|11454.8|10
1654247040000|2022-06-03 09:04:00|11458.3|11455.5|11456.6|11453.8|11458.6|11455.8|11456.3|11453.5|23
1654247050000|2022-06-03 09:04:10|11456.1|11453.3|11454.1|11451.3|11456.1|11453.3|11453.1|11450.3|58
1654247060000|2022-06-03 09:04:20|11454.6|11451.8|11455.1|11452.3|11455.1|11452.3|11454.6|11451.8|5
1654247070000|2022-06-03 09:04:30|11454.6|11451.8|11454.1|11451.3|11455.4|11452.3|11451.6|11448.8|21
1654247080000|2022-06-03 09:04:40|11453.4|11450.6|11449.3|11446.5|11453.4|11450.6|11446.6|11443.6|57
1654247090000|2022-06-03 09:04:50|11449.1|11446.3|11449.1|11446.3|11451.6|11448.8|11449.1|11446.3|12
1654247100000|2022-06-03 09:05:00|11449.5|11446.7|11450.1|11447.3|11451.1|11448.3|11446.6|11443.8|65
1654247110000|2022-06-03 09:05:10|11449.8|11447|11449.1|11446.3|11449.8|11447|11446.8|11444|16
1654247120000|2022-06-03 09:05:20|11448.6|11445.8|11448.3|11445.5|11449.4|11446.3|11448.3|11445.4|4
1654247130000|2022-06-03 09:05:30|11449.2|11445.2|11449.3|11446.5|11450.1|11447.3|11449.1|11445.2|11
1654247140000|2022-06-03 09:05:40|11449.1|11446.3|11446.6|11443.8|11449.3|11446.5|11446.1|11442.7|25
1654247150000|2022-06-03 09:05:50|11447.6|11444.8|11448.1|11445.3|11448.1|11445.3|11447.1|11444.3|17
1654247160000|2022-06-03 09:06:00|11448.3|11445.5|11452.1|11449.3|11452.6|11449.8|11448.1|11445.3|45
1654247170000|2022-06-03 09:06:10|11452.3|11449.5|11460.1|11457.3|11460.3|11457.5|11452.3|11449.5|30
1654247180000|2022-06-03 09:06:20|11459.6|11456.8|11458.6|11455.8|11459.6|11456.8|11456.1|11453.3|21
1654247190000|2022-06-03 09:06:30|11459|11456.2|11463.1|11460.3|11463.6|11460.8|11459|11456.2|27
1654247200000|2022-06-03 09:06:40|11461.3|11458.5|11463.8|11461|11465.6|11462.8|11461.3|11458.5|20
1654247210000|2022-06-03 09:06:50|11463.6|11460.8|11462.3|11459.5|11463.8|11461|11461.1|11458.3|15
1654247220000|2022-06-03 09:07:00|11461.8|11459|11461.1|11458.3|11463.1|11460.3|11460.8|11458|10
1654247230000|2022-06-03 09:07:10|11461.3|11458.5|11462.1|11459.3|11463.1|11460.3|11461.3|11458.5|3
1654247240000|2022-06-03 09:07:20|11462.8|11460|11466.8|11464|11466.8|11464|11462.6|11459.8|13
1654247250000|2022-06-03 09:07:30|11467|11464.2|11465.8|11463|11468.1|11465.3|11465.3|11462.5|8
1654247260000|2022-06-03 09:07:40|11465.6|11462.8|11467.1|11464.3|11468.1|11465.3|11464.6|11461.8|16
1654247270000|2022-06-03 09:07:50|11468.1|11465.3|11470.8|11468|11471.8|11469|11466.6|11463.8|17
1654247280000|2022-06-03 09:08:00|11471.1|11468.3|11468.1|11465.3|11471.1|11468.3|11468.1|11465.3|18
1654247290000|2022-06-03 09:08:10|11467.8|11465|11471.5|11468.7|11471.5|11468.7|11467.6|11464.8|12
1654247300000|2022-06-03 09:08:20|11471.1|11468.3|11470.5|11467.7|11471.5|11468.7|11469.5|11466.7|9
1654247310000|2022-06-03 09:08:30|11470|11467.2|11473.5|11470.7|11477.1|11473.5|11469.5|11466.7|85
1654247320000|2022-06-03 09:08:40|11474|11471.2|11470.5|11467.7|11474.3|11471.5|11470.5|11467.7|25
1654247330000|2022-06-03 09:08:50|11470.8|11468|11470|11467.2|11470.8|11468|11470|11467.2|1
1654247340000|2022-06-03 09:09:00|11469.5|11466.7|11465.5|11462.7|11469.5|11466.7|11465.5|11462.7|27
1654247350000|2022-06-03 09:09:10|11465.1|11462.3|11464.8|11462|11465.3|11462.5|11461.8|11459|28
1654247360000|2022-06-03 09:09:20|11465.1|11462.3|11465.3|11462.5|11465.3|11462.5|11464.6|11461.8|4
1654247370000|2022-06-03 09:09:30|11465.1|11462.3|11465.8|11463|11466.1|11463.3|11465.1|11462.3|6
1654247380000|2022-06-03 09:09:40|11464.8|11462|11465.1|11462.3|11465.6|11462.8|11463.3|11460.5|11
1654247390000|2022-06-03 09:09:50|11464.6|11461.8|11463|11460.2|11464.6|11461.8|11462.6|11459.8|2
1654247400000|2022-06-03 09:10:00|11462.8|11460|11460|11457.2|11463|11460.2|11459.5|11456.7|17
1654247410000|2022-06-03 09:10:10|11460.5|11457.7|11461|11458.2|11461|11458.2|11459.5|11456.7|1
1654247420000|2022-06-03 09:10:20|11460.3|11457.5|11460|11457.2|11461.1|11457.7|11460|11457.1|4
1654247430000|2022-06-03 09:10:30|11459.5|11456.7|11461.3|11458.5|11461.3|11458.5|11459.5|11456.7|4
1654247440000|2022-06-03 09:10:40|11460.8|11458|11459.5|11456.7|11460.8|11458|11459|11456.2|4
1654247450000|2022-06-03 09:10:50|11460|11457.2|11463|11460.2|11463|11460.2|11460|11456.9|5
1654247460000|2022-06-03 09:11:00|11462.5|11459.7|11461.3|11458.5|11462.5|11459.7|11459.8|11457|16
1654247470000|2022-06-03 09:11:10|11461|11458.2|11457.5|11454.7|11461.5|11458.7|11457.3|11454.5|7
1654247480000|2022-06-03 09:11:20|11457.1|11454.3|11457|11454.2|11457.5|11454.7|11457|11454.2|5
1654247490000|2022-06-03 09:11:30|11456.8|11454|11462|11459.2|11462|11459.2|11456.8|11454|10
1654247500000|2022-06-03 09:11:40|11459.8|11457|11462.5|11459.7|11463.5|11460.7|11459.5|11456.7|12
1654247510000|2022-06-03 09:11:50|11462.8|11460|11463.3|11460.5|11464|11461.2|11462.8|11460|5
1654247520000|2022-06-03 09:12:00|11463.5|11460.7|11464|11461.2|11464|11461.2|11463.3|11460.5|3
1654247530000|2022-06-03 09:12:10|11465|11462.2|11462.5|11459.7|11465|11462.2|11462.5|11459.7|1
1654247540000|2022-06-03 09:12:20|11463|11460.2|11466|11463.2|11466.5|11463.7|11463|11460.2|4
1654247550000|2022-06-03 09:12:30|11465.6|11462.8|11465|11462.2|11466.8|11464|11465|11462.2|9
1654247560000|2022-06-03 09:12:40|11465.3|11462.5|11465|11462.2|11465.5|11462.7|11465|11462.2|0
1654247570000|2022-06-03 09:12:50|11464.5|11461.7|11464|11461.2|11464.5|11461.7|11464|11461.2|0
1654247580000|2022-06-03 09:13:00|11464.3|11461.5|11464|11461.2|11464.3|11461.5|11464|11461.2|3
1654247590000|2022-06-03 09:13:10|11464.3|11461.5|11468.3|11465.5|11468.5|11465.7|11464|11461.2|13
1654247600000|2022-06-03 09:13:20|11467|11464.2|11468.5|11465.7|11468.5|11465.7|11467|11464.2|3
1654247610000|2022-06-03 09:13:30|11468.3|11465.5|11469.5|11466.7|11469.8|11467|11467.3|11464.5|12
1654247620000|2022-06-03 09:13:40|11469|11466.2|11470.5|11467.7|11470.5|11467.7|11469|11466.2|3
1654247630000|2022-06-03 09:13:50|11470.3|11467.5|11471|11468.2|11471.5|11468.7|11470.3|11467.5|5
1654247640000|2022-06-03 09:14:00|11470.1|11467.3|11465|11462.2|11470.1|11467.3|11465|11462.2|16
1654247650000|2022-06-03 09:14:10|11466|11463.2|11466.8|11464|11467.5|11464.7|11466|11463.1|7
1654247660000|2022-06-03 09:14:20|11467|11464.2|11466|11463.2|11467|11464.2|11466|11463.2|1
1654247670000|2022-06-03 09:14:30|11466.5|11463.7|11470|11467.2|11470|11467.2|11466|11463.2|14
1654247680000|2022-06-03 09:14:40|11470.5|11467.7|11470.5|11467.7|11470.5|11467.7|11469|11466.2|12
1654247690000|2022-06-03 09:14:50|11470|11467.2|11470|11467.2|11470|11467.2|11470|11467.2|1
1654247700000|2022-06-03 09:15:00|11470.7|11467.9|11470|11467.2|11471.3|11468.5|11469.5|11466.7|16
1654247710000|2022-06-03 09:15:10|11469.5|11466.7|11468|11465.2|11469.5|11466.7|11467|11464.2|22
1654247720000|2022-06-03 09:15:20|11467.5|11464.7|11471|11468.2|11472.5|11469.7|11467.5|11464.7|10
1654247730000|2022-06-03 09:15:30|11470.8|11468|11469|11466.2|11471|11468.2|11469|11466.2|7
1654247740000|2022-06-03 09:15:40|11468.5|11465.7|11467.5|11464.7|11468.5|11465.7|11467.5|11464.7|0
1654247750000|2022-06-03 09:15:50|11468|11465.2|11465|11462.2|11468.4|11465.2|11465|11462.2|13
1654247760000|2022-06-03 09:16:00|11464.8|11462|11462.3|11459.5|11464.8|11462|11461|11458.2|16
1654247770000|2022-06-03 09:16:10|11462|11459.2|11465.5|11462.7|11465.5|11462.7|11459.5|11456.7|25
1654247780000|2022-06-03 09:16:20|11466.5|11463.7|11465|11462.2|11468|11465.2|11465|11462.2|9
1654247790000|2022-06-03 09:16:30|11465.7|11462.9|11468|11465.2|11468.5|11465.7|11465.7|11462.9|9
1654247800000|2022-06-03 09:16:40|11467.8|11465|11468.1|11464.1|11468.1|11465.2|11467.5|11464.1|0
1654247810000|2022-06-03 09:16:50|11468|11465.2|11469|11466.2|11469.5|11466.7|11468|11465.2|5
1654247820000|2022-06-03 09:17:00|11468|11465.2|11468|11465.2|11469|11466.2|11467.5|11464.7|2
1654247830000|2022-06-03 09:17:10|11467.5|11464.7|11464.7|11461.9|11467.5|11464.7|11464.5|11461.7|2
1654247840000|2022-06-03 09:17:20|11464.8|11462|11465|11462.2|11465.5|11462.7|11463.3|11460.5|3
1654247850000|2022-06-03 09:17:30|11464.8|11462|11463|11460.2|11465.5|11462.7|11462.5|11459.7|3
1654247860000|2022-06-03 09:17:40|11462.5|11459.7|11463.2|11460.4|11464|11461.2|11460.3|11457.5|15
1654247870000|2022-06-03 09:17:50|11463.5|11460.7|11455.8|11453|11463.5|11460.7|11454.8|11452|58
1654247880000|2022-06-03 09:18:00|11455|11452.2|11461.5|11458.7|11462.2|11459|11452.5|11449.7|40
1654247890000|2022-06-03 09:18:10|11461.3|11458.5|11465.5|11462.7|11466.4|11463.5|11460.5|11457.6|23
1654247900000|2022-06-03 09:18:20|11465.3|11462.5|11463.5|11460.7|11465.5|11462.7|11462.5|11459.7|12
1654247910000|2022-06-03 09:18:30|11464|11461.2|11465|11462.2|11465|11462.2|11464|11461.2|4
1654247920000|2022-06-03 09:18:40|11464.3|11461.5|11466|11463.2|11466|11463.2|11464|11461.2|2
1654247930000|2022-06-03 09:18:50|11465.8|11463|11466.2|11463.4|11466.5|11463.7|11463.5|11460.7|7
1654247940000|2022-06-03 09:19:00|11466.5|11463.7|11463|11460.2|11466.5|11463.7|11463|11460.2|6
1654247950000|2022-06-03 09:19:10|11464|11461.2|11463.5|11460.7|11465|11462.2|11463|11460.2|7
1654247960000|2022-06-03 09:19:20|11463|11460.2|11458.3|11455.5|11463|11460.2|11458.3|11455.5|12
1654247970000|2022-06-03 09:19:30|11457.8|11455|11455|11452.2|11458.3|11455.5|11454.5|11451.7|5
1654247980000|2022-06-03 09:19:40|11455.7|11452.9|11457.5|11454.7|11458|11455.2|11455.5|11452.7|6
1654247990000|2022-06-03 09:19:50|11457|11454.2|11456.5|11453.7|11457|11454.2|11455.5|11452.7|4
1654248000000|2022-06-03 09:20:00|11455.8|11453|11458.6|11454.6|11459.3|11456.5|11455.7|11452.9|7
1654248010000|2022-06-03 09:20:10|11458.3|11455.5|11458.5|11455.7|11458.8|11456|11456.5|11453.7|10
1654248020000|2022-06-03 09:20:20|11458.3|11455.5|11456.3|11453.5|11458.3|11455.5|11454.8|11452|8
1654248030000|2022-06-03 09:20:30|11455.5|11452.7|11455.3|11452.5|11455.5|11452.7|11454.8|11452|2
1654248040000|2022-06-03 09:20:40|11456.8|11454|11458.7|11455.9|11459.3|11456.5|11456.3|11453.5|15
1654248050000|2022-06-03 09:20:50|11459|11456.2|11456.5|11453.7|11459.2|11456.4|11456.5|11453.7|9
1654248060000|2022-06-03 09:21:00|11456.2|11453.4|11454.2|11451.4|11456.2|11453.4|11453.5|11450.7|7
1654248070000|2022-06-03 09:21:10|11453.7|11450.9|11453|11450.2|11454.2|11451.4|11452.5|11449.7|7
1654248080000|2022-06-03 09:21:20|11452.5|11449.7|11454.5|11451.7|11454.5|11451.7|11452.5|11449.7|3
1654248090000|2022-06-03 09:21:30|11454|11451.2|11454|11451.2|11454.5|11451.7|11453.2|11450.4|6
1654248100000|2022-06-03 09:21:40|11453.8|11451|11454.5|11451.7|11455|11452.2|11452|11449.2|10
1654248110000|2022-06-03 09:21:50|11454|11451.2|11451.5|11448.7|11454|11451.2|11451.2|11448.4|10
1654248120000|2022-06-03 09:22:00|11450.5|11447.7|11451.3|11448.5|11451.3|11448.5|11449.6|11446.8|19
1654248130000|2022-06-03 09:22:10|11451.5|11448.7|11452.2|11449.4|11452.2|11449.4|11450.3|11447.5|4
1654248140000|2022-06-03 09:22:20|11451.8|11449|11454|11451.2|11454|11451.2|11451.8|11449|5
1654248150000|2022-06-03 09:22:30|11453.5|11450.7|11451.5|11448.7|11453.8|11451|11451.5|11448.6|23
1654248160000|2022-06-03 09:22:40|11450.5|11447.7|11448.5|11445.7|11451.5|11448.7|11448|11445.2|32
1654248170000|2022-06-03 09:22:50|11448.2|11445.4|11444.5|11441.7|11448.2|11445.4|11442.5|11439.7|81
1654248180000|2022-06-03 09:23:00|11443.5|11440.7|11441.5|11438.7|11444.5|11441.7|11440.5|11437.7|26
1654248190000|2022-06-03 09:23:10|11442|11439.2|11441|11438.2|11442.8|11440|11441|11438.2|11
1654248200000|2022-06-03 09:23:20|11440.8|11438|11443|11440.2|11443|11440.2|11440|11437.2|17
1654248210000|2022-06-03 09:23:30|11443.5|11440.7|11440.5|11437.7|11443.5|11440.7|11440.5|11437.7|8
1654248220000|2022-06-03 09:23:40|11441.5|11438.7|11440.5|11437.7|11442.7|11439.9|11440|11437.2|10
1654248230000|2022-06-03 09:23:50|11440.3|11437.5|11436.5|11433.7|11440.3|11437.5|11435.5|11432.6|46
1654248240000|2022-06-03 09:24:00|11435.5|11432.7|11438.5|11435.7|11438.8|11436|11435.5|11432.7|18
1654248250000|2022-06-03 09:24:10|11438.7|11435.9|11442.5|11439.7|11443.3|11440.5|11438.5|11435.7|14
1654248260000|2022-06-03 09:24:20|11442.3|11439.5|11443.5|11440.7|11444|11441.2|11442.3|11439.5|7
1654248270000|2022-06-03 09:24:30|11444.2|11441.4|11445.5|11442.7|11445.5|11442.7|11443.5|11440.7|8
1654248280000|2022-06-03 09:24:40|11445.9|11441.9|11448.5|11445.7|11448.5|11445.7|11444.8|11441.9|11
1654248290000|2022-06-03 09:24:50|11448|11445.2|11451.5|11448.7|11451.5|11448.7|11447|11444.2|26
1654248300000|2022-06-03 09:25:00|11451.7|11448.9|11452.5|11449.7|11452.5|11449.7|11451.7|11448.9|6
1654248310000|2022-06-03 09:25:10|11453.2|11450.4|11453.5|11450.7|11456.5|11453.7|11452.5|11449.7|39
1654248320000|2022-06-03 09:25:20|11453|11450.2|11454|11451.2|11454|11451.2|11453|11450.2|4
1654248330000|2022-06-03 09:25:30|11454.2|11451.4|11455.5|11452.7|11456|11453.2|11454.2|11451.4|6
1654248340000|2022-06-03 09:25:40|11455.3|11452.5|11454.5|11451.7|11455.3|11452.5|11454|11451.2|5
1654248350000|2022-06-03 09:25:50|11454|11451.2|11453.5|11450.7|11454|11451.2|11453.5|11450.7|4
1654248360000|2022-06-03 09:26:00|11453|11450.2|11451.2|11448.4|11453|11450.2|11450|11447.2|8
1654248370000|2022-06-03 09:26:10|11450.8|11448|11447|11444.2|11451|11448.2|11444|11441.2|18
1654248380000|2022-06-03 09:26:20|11447.2|11444.4|11446.2|11443.4|11447.5|11444.7|11446|11443.2|3
1654248390000|2022-06-03 09:26:30|11446.5|11443.7|11445.7|11442.9|11446.5|11443.7|11444.7|11441.9|22
1654248400000|2022-06-03 09:26:40|11446.2|11443.4|11444|11441.2|11447.7|11444.9|11444|11441.2|13
1654248410000|2022-06-03 09:26:50|11445|11442.2|11445|11442.2|11445.7|11442.9|11444|11441.2|10
1654248420000|2022-06-03 09:27:00|11444.7|11441.9|11442.5|11439.7|11445.5|11442.7|11441.5|11438.7|18
1654248430000|2022-06-03 09:27:10|11442|11439.2|11443|11440.2|11443|11440.2|11441|11438.2|15
1654248440000|2022-06-03 09:27:20|11444|11441.2|11442.7|11439.9|11444.5|11441.7|11442.7|11439.9|36
1654248450000|2022-06-03 09:27:30|11443.2|11440.4|11443.5|11440.7|11444.6|11441.4|11443.2|11440.4|1
1654248460000|2022-06-03 09:27:40|11443|11440.2|11444.7|11441.9|11444.7|11441.9|11442.7|11439.9|8
1654248470000|2022-06-03 09:27:50|11444.9|11442.1|11446.7|11443.9|11447.3|11444.4|11444.9|11442.1|0
1654248480000|2022-06-03 09:28:00|11447.2|11444.4|11447.7|11444.9|11449.4|11446.6|11447.2|11444.4|5
1654248490000|2022-06-03 09:28:10|11448.9|11446.1|11447.9|11445.1|11448.9|11446.1|11447.4|11444.6|5
1654248500000|2022-06-03 09:28:20|11447.7|11444.9|11446.9|11444.1|11448.2|11445.4|11445.9|11443.1|7
1654248510000|2022-06-03 09:28:30|11446.4|11443.6|11447.9|11445.1|11447.9|11445.1|11446.4|11443.6|1
1654248520000|2022-06-03 09:28:40|11448.5|11445.7|11447.9|11445.1|11448.9|11446.1|11447.9|11445.1|0
1654248530000|2022-06-03 09:28:50|11447.4|11444.6|11449.4|11446.6|11449.4|11446.6|11446.9|11444.1|1
1654248540000|2022-06-03 09:29:00|11449.9|11447.1|11451.2|11448.4|11451.4|11448.6|11449.4|11446.6|4
1654248550000|2022-06-03 09:29:10|11451.4|11448.6|11454.9|11452.1|11455.4|11452.6|11449.9|11447.1|15
1654248560000|2022-06-03 09:29:20|11452.4|11449.6|11450.9|11448.1|11452.4|11449.6|11450.4|11447.6|17
1654248570000|2022-06-03 09:29:30|11451.3|11447.3|11450.9|11448.1|11451.4|11448.6|11449.9|11447|3
1654248580000|2022-06-03 09:29:40|11450.5|11447.7|11449.9|11447.1|11450.5|11447.7|11449.2|11446.4|0
1654248590000|2022-06-03 09:29:50|11450.2|11447.4|11451.9|11449.1|11453.9|11451.1|11450.2|11447.4|3
1654248600000|2022-06-03 09:30:00|11452.4|11449.6|11451.9|11449.1|11454.7|11451.9|11450.9|11448.1|10
1654248610000|2022-06-03 09:30:10|11452.4|11449.6|11452.4|11449.6|11452.4|11449.6|11452.4|11449.6|0
1654248620000|2022-06-03 09:30:20|11452.7|11449.9|11454.9|11452.1|11455.4|11452.6|11452.7|11449.9|7
1654248630000|2022-06-03 09:30:30|11454.4|11451.6|11451.9|11449.1|11454.4|11451.6|11451.7|11448.9|10
1654248640000|2022-06-03 09:30:40|11451.7|11448.9|11451.9|11449.1|11452|11449.1|11450.9|11448|0
1654248650000|2022-06-03 09:30:50|11452.8|11448.8|11452.9|11450.1|11454.4|11451.6|11451.9|11448.8|2
1654248660000|2022-06-03 09:31:00|11451.9|11449.1|11450.9|11448.1|11451.9|11449.1|11450.9|11448.1|2
1654248670000|2022-06-03 09:31:10|11450.5|11447.7|11448.9|11446.1|11450.5|11447.7|11447.4|11444.6|8
1654248680000|2022-06-03 09:31:20|11449.4|11446.6|11451.7|11448.9|11451.7|11448.9|11447.4|11444.6|15
1654248690000|2022-06-03 09:31:30|11452.7|11449.9|11454.9|11452.1|11455.9|11453.1|11449.9|11447.1|10
1654248700000|2022-06-03 09:31:40|11455.2|11452.4|11454.9|11452.1|11455.7|11452.9|11453.4|11450.6|1
1654248710000|2022-06-03 09:31:50|11455.7|11452.9|11452.6|11449.8|11455.7|11452.9|11452.4|11449.6|7
1654248720000|2022-06-03 09:32:00|11452.9|11450.1|11456.7|11453.9|11456.9|11454.1|11452.7|11449.9|7
1654248730000|2022-06-03 09:32:10|11456.6|11453.8|11458.9|11456.1|11460.4|11457.6|11456.6|11453.8|22
1654248740000|2022-06-03 09:32:20|11459.2|11456.4|11460.9|11458.1|11461.4|11458.6|11458.9|11456.1|16
1654248750000|2022-06-03 09:32:30|11460.6|11457.8|11457.9|11455.1|11461.4|11458.6|11456.9|11454.1|11
1654248760000|2022-06-03 09:32:40|11456.9|11454.1|11458.9|11456.1|11458.9|11456.1|11455.4|11452.6|20
1654248770000|2022-06-03 09:32:50|11459.4|11456.6|11456.4|11453.6|11459.4|11456.6|11455.7|11452.9|8
1654248780000|2022-06-03 09:33:00|11455.9|11453.1|11454.6|11451.8|11456.7|11453.8|11452.4|11449.6|16
1654248790000|2022-06-03 09:33:10|11454.2|11451.4|11455.9|11453.1|11456.4|11453.6|11453.9|11451.1|4
1654248800000|2022-06-03 09:33:20|11455.7|11452.9|11454.9|11452.1|11455.9|11453.1|11454.9|11452.1|2
1654248810000|2022-06-03 09:33:30|11454.4|11451.6|11453.9|11451.1|11454.4|11451.6|11453.9|11451.1|0
1654248820000|2022-06-03 09:33:40|11454.1|11451.3|11454.9|11452.1|11455.4|11452.6|11454.1|11451.3|2
1654248830000|2022-06-03 09:33:50|11454.4|11451.6|11452.2|11449.4|11454.4|11451.6|11450.9|11448|7
1654248840000|2022-06-03 09:34:00|11451.9|11449.1|11450.1|11447.3|11451.9|11449.1|11449.7|11446.9|5
1654248850000|2022-06-03 09:34:10|11449.7|11446.9|11450.1|11447.3|11450.1|11447.3|11448.2|11445.4|5
1654248860000|2022-06-03 09:34:20|11449.2|11446.4|11447.9|11445.1|11449.4|11446.6|11447.9|11445.1|8
1654248870000|2022-06-03 09:34:30|11447.7|11444.9|11446.9|11444.1|11448.9|11446.1|11444.2|11440.5|12
1654248880000|2022-06-03 09:34:40|11447.1|11444.3|11449.2|11446.4|11449.9|11447.1|11447.1|11444.3|3
1654248890000|2022-06-03 09:34:50|11449.6|11446.8|11451.2|11448.4|11451.6|11448.8|11449.6|11446.8|10
1654248900000|2022-06-03 09:35:00|11451.4|11448.6|11448.4|11445.6|11451.9|11449.1|11448.4|11445.6|8
1654248910000|2022-06-03 09:35:10|11448.2|11445.4|11445.9|11443.1|11448.2|11445.4|11445.9|11443.1|8
1654248920000|2022-06-03 09:35:20|11446.4|11443.6|11447.9|11445.1|11448.7|11445.9|11446.4|11443.6|2
1654248930000|2022-06-03 09:35:30|11448.4|11445.6|11453.4|11450.6|11453.4|11450.6|11448.4|11445.6|15
1654248940000|2022-06-03 09:35:40|11453.2|11450.4|11448.9|11446.1|11453.2|11450.4|11448.1|11445.3|38
1654248950000|2022-06-03 09:35:50|11448.7|11445.9|11449.9|11447.1|11450.4|11447.6|11448.4|11445.6|11
1654248970000|2022-06-03 09:36:10|11451|11447|11448.4|11445.6|11451|11447.1|11447.4|11444.6|10
1654248980000|2022-06-03 09:36:20|11448.2|11445.4|11448.4|11445.6|11448.4|11445.6|11447.4|11444.6|1
1654248990000|2022-06-03 09:36:30|11448.2|11445.4|11447.9|11445.1|11448.2|11445.4|11447.9|11445.1|2
1654249000000|2022-06-03 09:36:40|11447.7|11444.9|11446.4|11443.6|11447.7|11444.9|11445.9|11443.1|3
1654249010000|2022-06-03 09:36:50|11446.7|11443.9|11447.4|11444.6|11447.4|11444.6|11446.7|11443.9|4
1654249020000|2022-06-03 09:37:00|11446.9|11444.1|11445.4|11442.6|11446.9|11444.1|11445.4|11442.6|7
1654249030000|2022-06-03 09:37:10|11445.9|11443.1|11451.9|11449.1|11453.2|11450.4|11445.9|11443.1|35
1654249040000|2022-06-03 09:37:20|11452.9|11450.1|11452.4|11449.6|11452.9|11450.1|11452.4|11449.6|0
1654249050000|2022-06-03 09:37:30|11451.9|11449.1|11452.9|11450.1|11452.9|11450.1|11450.9|11448.1|4
1654249060000|2022-06-03 09:37:40|11453.1|11450.3|11453.1|11450.3|11454.4|11451.6|11451.9|11449.1|4
1654249070000|2022-06-03 09:37:50|11452.6|11449.8|11450.9|11448.1|11452.6|11449.8|11450.4|11447.6|8
1654249080000|2022-06-03 09:38:00|11451.1|11448.3|11453.9|11451.1|11454.1|11451.3|11451.1|11448.3|7
1654249090000|2022-06-03 09:38:10|11454.1|11451.3|11453.9|11451.1|11454.1|11451.3|11452.9|11450.1|11
1654249100000|2022-06-03 09:38:20|11454.2|11450.2|11455.9|11453.1|11456.4|11453.6|11453.6|11450.2|3
1654249110000|2022-06-03 09:38:30|11456.1|11453.3|11458.6|11455.8|11458.6|11455.8|11455.9|11453.1|6
1654249120000|2022-06-03 09:38:40|11459.4|11456.6|11457.9|11455.1|11459.4|11456.6|11456.1|11453.3|21
1654249130000|2022-06-03 09:38:50|11457.6|11454.8|11456.9|11454.1|11458.4|11455.6|11455.9|11453.1|5
1654249140000|2022-06-03 09:39:00|11457.4|11454.6|11456.6|11453.8|11457.4|11454.6|11456.4|11453.6|2
1654249150000|2022-06-03 09:39:10|11457.1|11454.3|11458.9|11456.1|11458.9|11456.1|11455.9|11453.1|7
1654249160000|2022-06-03 09:39:20|11459.4|11456.6|11457.6|11454.8|11459.4|11456.6|11456.9|11454.1|10
1654249170000|2022-06-03 09:39:30|11457.9|11455.1|11457.9|11455.1|11458.9|11456.1|11457.9|11455.1|0
1654249180000|2022-06-03 09:39:40|11459.2|11455.2|11459.9|11457.1|11461|11457.6|11458.9|11455.2|5
1654249190000|2022-06-03 09:39:50|11459.6|11456.8|11459.9|11457.1|11460.4|11457.6|11459.4|11456.6|3
1654249200000|2022-06-03 09:40:00|11460.1|11457.3|11461.9|11459.1|11463.9|11461.1|11460.1|11457.3|22
1654249210000|2022-06-03 09:40:10|11462.3|11459.5|11460.9|11458.1|11467.3|11464.5|11460.9|11458.1|28
1654249220000|2022-06-03 09:40:20|11461.1|11458.3|11460.9|11458.1|11462.4|11459.6|11460.6|11457.8|7
1654249230000|2022-06-03 09:40:30|11460.4|11457.6|11460.4|11457.6|11460.9|11458.1|11459.4|11456.6|1
1654249240000|2022-06-03 09:40:40|11459.9|11457.1|11459.9|11457.1|11461.4|11458.6|11459.9|11456.7|2
1654249250000|2022-06-03 09:40:50|11458.9|11456.1|11461.4|11458.6|11461.4|11458.6|11458.9|11456.1|2
1654249260000|2022-06-03 09:41:00|11461.9|11459.1|11461.6|11458.8|11462.1|11459.3|11459.4|11456.6|17
1654249270000|2022-06-03 09:41:10|11460.9|11458.1|11465.4|11462.6|11465.4|11462.6|11460.4|11457.6|9
1654249280000|2022-06-03 09:41:20|11465.9|11463.1|11461.9|11459.1|11465.9|11463.1|11461.9|11459.1|10
1654249290000|2022-06-03 09:41:30|11461.4|11458.6|11462.9|11460.1|11463.9|11461.1|11461.4|11458.6|9
1654249310000|2022-06-03 09:41:50|11463.6|11460.8|11466.9|11464.1|11467.4|11464.6|11463.6|11460.8|9
1654249320000|2022-06-03 09:42:00|11467.1|11464.3|11465.9|11463.1|11467.4|11464.6|11465.4|11462.6|8
1654249330000|2022-06-03 09:42:10|11465.4|11462.6|11465.4|11462.6|11465.4|11462.6|11465.4|11462.6|0
1654249340000|2022-06-03 09:42:20|11465.1|11462.3|11461.4|11458.6|11465.1|11462.3|11460.6|11457.8|7
1654249350000|2022-06-03 09:42:30|11459.9|11457.1|11459.9|11457.1|11460.4|11457.6|11458.4|11455.6|18
1654249360000|2022-06-03 09:42:40|11460.1|11457.3|11456.8|11454|11460.4|11457.6|11455.9|11453.1|12
1654249370000|2022-06-03 09:42:50|11457.1|11454.3|11460.3|11457.5|11460.8|11458|11457.1|11454.3|5
1654249380000|2022-06-03 09:43:00|11460.8|11458|11458.8|11456|11460.8|11458|11458.1|11455.3|7
1654249390000|2022-06-03 09:43:10|11458.6|11455.8|11455.8|11453|11458.6|11455.8|11455.8|11453|13
1654249400000|2022-06-03 09:43:20|11456.3|11453.5|11458.3|11455.5|11458.8|11456|11455.8|11453|8
1654249410000|2022-06-03 09:43:30|11457.8|11455|11461.8|11459|11461.8|11459|11457.8|11455|16
1654249420000|2022-06-03 09:43:40|11461.3|11458.5|11460.8|11458|11461.3|11458.5|11460.8|11458|1
1654249430000|2022-06-03 09:43:50|11461.1|11458.3|11462.1|11459.3|11462.8|11460|11461.1|11458.3|2
1654249440000|2022-06-03 09:44:00|11461.8|11459|11460.1|11457.3|11463.3|11460.5|11460.1|11457.3|4
1654249450000|2022-06-03 09:44:10|11459.6|11456.8|11455.8|11453|11459.6|11456.8|11454.3|11451.5|4
1654249460000|2022-06-03 09:44:20|11455.6|11452.8|11456.8|11454|11457.3|11454.5|11455.3|11452.5|11
1654249470000|2022-06-03 09:44:30|11457.1|11454.3|11457.3|11454.5|11457.3|11454.5|11456.3|11453.5|0
1654249480000|2022-06-03 09:44:40|11458.3|11455.5|11457.8|11455|11458.3|11455.5|11457.3|11454.5|5
1654249490000|2022-06-03 09:44:50|11457.6|11454.8|11457.8|11455|11457.8|11455|11457.3|11454.5|6
1654249500000|2022-06-03 09:45:00|11457.6|11454.8|11458.8|11456|11458.9|11456|11457.3|11454.5|4
1654249510000|2022-06-03 09:45:10|11459.3|11456.5|11460.8|11458|11461.3|11458.5|11458.4|11454.9|2
1654249520000|2022-06-03 09:45:20|11460.1|11457.3|11459.8|11457|11460.1|11457.3|11459.8|11457|1
1654249530000|2022-06-03 09:45:30|11460.4|11457.6|11461.8|11459|11461.8|11459|11460.4|11457.6|1
1654249540000|2022-06-03 09:45:40|11462.3|11459.5|11462.1|11459.3|11463.3|11460.5|11461.3|11458.5|5
1654249550000|2022-06-03 09:45:50|11462.6|11459.8|11461.3|11458.5|11462.8|11460|11460.8|11458|3
1654249560000|2022-06-03 09:46:00|11460.8|11458|11458.6|11455.8|11462.6|11459.8|11458.3|11455.5|13
1654249570000|2022-06-03 09:46:10|11458.8|11456|11457.8|11455|11460.8|11458|11457.8|11455|2
1654249580000|2022-06-03 09:46:20|11457.6|11454.8|11457.8|11455|11458.8|11456|11457.3|11454.5|0
1654249590000|2022-06-03 09:46:30|11458.5|11455.7|11460.8|11458|11461.3|11458.5|11458.5|11455.7|4
1654249600000|2022-06-03 09:46:40|11460.6|11457.8|11459.3|11456.5|11460.8|11458|11459.3|11456.5|2
1654249610000|2022-06-03 09:46:50|11459.8|11457|11460.6|11457.8|11460.8|11458|11459.8|11457|2
1654249620000|2022-06-03 09:47:00|11460.8|11458|11458.8|11456|11461.1|11458.3|11455.3|11452.5|11
1654249630000|2022-06-03 09:47:10|11459.6|11456.8|11461.6|11458.8|11462.3|11459.5|11459.6|11456.7|6
1654249640000|2022-06-03 09:47:20|11461.8|11459|11474.8|11472|11477.3|11474.5|11460.8|11458|74
1654249650000|2022-06-03 09:47:30|11475.3|11472.5|11474.8|11472|11476|11473.2|11473.8|11470.9|25
1654249660000|2022-06-03 09:47:40|11474.3|11471.5|11476.8|11474|11477.3|11474.5|11473.3|11470.5|19
1654249670000|2022-06-03 09:47:50|11476.5|11473.7|11479.3|11476.5|11479.3|11476.5|11474.8|11471.6|26
1654249680000|2022-06-03 09:48:00|11479.7|11476.9|11478.8|11476|11480.5|11477.7|11478.8|11476|23
1654249690000|2022-06-03 09:48:10|11479|11476.2|11478.3|11475.5|11479.8|11477|11477.8|11475|14
1654249700000|2022-06-03 09:48:20|11478.8|11476|11477|11474.2|11479.1|11476.2|11477|11474.2|5
1654249710000|2022-06-03 09:48:30|11477.2|11474.4|11479.7|11476.9|11479.7|11476.9|11475.7|11472.9|25
1654249720000|2022-06-03 09:48:40|11479.5|11476.7|11481.7|11478.9|11483.2|11480.4|11479|11476.2|29
1654249730000|2022-06-03 09:48:50|11481.5|11478.7|11482.7|11479.9|11482.7|11479.9|11480.7|11477.9|11
1654249740000|2022-06-03 09:49:00|11482.5|11479.7|11488.2|11485.4|11489.7|11486.9|11481|11478.2|39
1654249750000|2022-06-03 09:49:10|11488.5|11485.7|11481.2|11478.4|11488.7|11485.9|11481|11478.2|22
1654249760000|2022-06-03 09:49:20|11481.5|11478.7|11480|11477.2|11482.5|11479.7|11477|11474.2|29
1654249770000|2022-06-03 09:49:30|11480.2|11477.4|11482.2|11479.4|11482.2|11479.4|11479.8|11477|5
1654249780000|2022-06-03 09:49:40|11482|11479.2|11479.7|11476.9|11482.2|11479.4|11479.2|11476.4|9
1654249790000|2022-06-03 09:49:50|11480.7|11477.9|11480.7|11477.9|11480.8|11477.9|11479|11476.2|2
1654249800000|2022-06-03 09:50:00|11480.3|11477.5|11479.7|11476.9|11482.8|11479.7|11479.7|11476.9|19
1654249810000|2022-06-03 09:50:10|11480|11477.2|11481.7|11478.9|11483.7|11480.9|11478.2|11475.4|16
1654249820000|2022-06-03 09:50:20|11482|11479.2|11484.7|11481.9|11486.2|11483.4|11482|11479.2|11
1654249830000|2022-06-03 09:50:30|11484.5|11481.7|11483.7|11480.9|11484.7|11481.9|11483|11480.2|3
1654249840000|2022-06-03 09:50:40|11483.5|11480.7|11483.7|11480.9|11485.2|11482.4|11483|11479.8|11
1654249850000|2022-06-03 09:50:50|11483.5|11480.7|11483.7|11480.9|11484.7|11481.9|11483.2|11480.4|3
1654249860000|2022-06-03 09:51:00|11484.7|11481.9|11484.7|11481.9|11486|11483.2|11484.5|11481.1|4
1654249870000|2022-06-03 09:51:10|11485|11482.2|11489|11486.2|11490.2|11487.4|11484.2|11481.4|20
1654249880000|2022-06-03 09:51:20|11488.7|11485.9|11487.2|11484.4|11490.5|11487.7|11486.7|11483.9|15
1654249890000|2022-06-03 09:51:30|11486.7|11483.9|11486.7|11483.9|11486.7|11483.9|11484.7|11481.9|7
1654249900000|2022-06-03 09:51:40|11486|11483.2|11488.7|11485.9|11488.7|11485.9|11484.7|11481.9|20
1654249910000|2022-06-03 09:51:50|11488.2|11485.4|11485.2|11482.4|11488.3|11485.5|11485.2|11482.4|19
1654249920000|2022-06-03 09:52:00|11485.5|11482.7|11486|11483.2|11488.2|11485.4|11484.2|11481.4|25
1654249930000|2022-06-03 09:52:10|11486.5|11483.7|11486.1|11482.1|11489.7|11486.9|11483.3|11480.5|33
1654249940000|2022-06-03 09:52:20|11485.3|11482.5|11485.3|11482.5|11487.3|11484.5|11484.3|11481.5|13
1654249950000|2022-06-03 09:52:30|11485|11482.2|11483.3|11480.5|11485.3|11482.5|11482.8|11479.6|19
1654249960000|2022-06-03 09:52:40|11484.3|11481.5|11485.3|11482.5|11485.3|11482.5|11483.5|11480.6|5
1654249970000|2022-06-03 09:52:50|11484.8|11482|11484.8|11482|11484.8|11482|11484.8|11482|0
1654249980000|2022-06-03 09:53:00|11484.5|11481.7|11483.3|11480.5|11484.5|11481.7|11482.5|11479.6|12
1654249990000|2022-06-03 09:53:10|11483.6|11479.6|11483.3|11480.5|11484|11481.2|11482.3|11479.5|6
1654250000000|2022-06-03 09:53:20|11482.8|11480|11483.3|11480.5|11483.6|11480.5|11482.3|11479.5|5
1654250010000|2022-06-03 09:53:30|11483.8|11481|11482.1|11479.3|11484.8|11482|11482.1|11479.3|25
1654250020000|2022-06-03 09:53:40|11481.5|11478.7|11483.3|11480.5|11483.3|11480.5|11480.8|11478|1
1654250030000|2022-06-03 09:53:50|11483.2|11480.4|11485.5|11482.7|11486|11483.2|11483.2|11480.4|17
1654250040000|2022-06-03 09:54:00|11485.2|11482.4|11485.2|11482.4|11486|11483.2|11484.2|11481.4|6
1654250050000|2022-06-03 09:54:10|11485.5|11482.7|11485.7|11482.9|11487.2|11484.4|11484.7|11481.9|4
1654250060000|2022-06-03 09:54:20|11486.2|11483.4|11485.7|11482.9|11486.2|11483.4|11485.2|11482.4|2
1654250070000|2022-06-03 09:54:30|11486.2|11483.4|11486.2|11483.4|11486.5|11483.7|11485.7|11482.9|0
1654250080000|2022-06-03 09:54:40|11486.5|11483.7|11485.2|11482.4|11486.5|11483.7|11484.5|11481.7|3
1654250090000|2022-06-03 09:54:50|11485.5|11482.7|11487.2|11484.4|11488|11485.2|11485.5|11482.7|7
1654250100000|2022-06-03 09:55:00|11487.5|11484.7|11485.2|11482.4|11487.5|11484.7|11485.2|11482.3|15
1654250110000|2022-06-03 09:55:10|11486.1|11482.1|11486.5|11483.7|11487.2|11484.4|11485.2|11482.1|2
1654250120000|2022-06-03 09:55:20|11485.7|11482.9|11486.2|11483.4|11487.2|11484.4|11485.7|11482.9|0
1654250130000|2022-06-03 09:55:30|11486.6|11482.6|11484.7|11481.9|11486.6|11483.4|11484.7|11481.9|1
1654250140000|2022-06-03 09:55:40|11484.5|11481.7|11480.7|11477.9|11484.5|11481.7|11480.7|11477.9|7
1654250150000|2022-06-03 09:55:50|11480.3|11477.5|11481.2|11478.4|11482.5|11479.7|11480.3|11477.5|14
1654250160000|2022-06-03 09:56:00|11481|11478.2|11480.2|11477.4|11481|11478.2|11478.5|11475.6|14
1654250170000|2022-06-03 09:56:10|11479.5|11476.7|11479.5|11476.7|11480.2|11477.4|11479.5|11476.7|16
1654250180000|2022-06-03 09:56:20|11480.2|11477.4|11480.2|11477.4|11481.5|11478.7|11479.5|11476.7|18
1654250190000|2022-06-03 09:56:30|11480.7|11477.9|11482.2|11479.4|11482.2|11479.4|11480.5|11477.7|5
1654250200000|2022-06-03 09:56:40|11481.8|11479|11482.2|11479.4|11482.2|11479.4|11481.5|11478.7|0
1654250210000|2022-06-03 09:56:50|11481.7|11478.9|11481.2|11478.4|11481.7|11478.9|11480.5|11477.7|2
1654250220000|2022-06-03 09:57:00|11480.8|11478|11480.2|11477.4|11481.2|11478.4|11480.2|11477.4|3
1654250230000|2022-06-03 09:57:10|11480.7|11477.9|11479.7|11476.9|11480.7|11477.9|11479|11476.2|5
1654250240000|2022-06-03 09:57:20|11478.5|11475.7|11479|11476.2|11479.2|11476.4|11478.5|11475.7|5
1654250250000|2022-06-03 09:57:30|11478.7|11475.9|11476.2|11473.4|11478.7|11475.9|11475.5|11472.7|16
1654250260000|2022-06-03 09:57:40|11475.5|11472.7|11477.5|11474.7|11479.1|11475.7|11475.5|11472.7|3
1654250270000|2022-06-03 09:57:50|11477.3|11474.5|11477.7|11474.9|11477.7|11474.9|11476.5|11473.7|4
1654250280000|2022-06-03 09:58:00|11477.5|11474.7|11475.5|11472.7|11477.5|11474.7|11475|11472.2|9
1654250290000|2022-06-03 09:58:10|11477.5|11474.7|11476|11473.2|11478.2|11475.4|11475.2|11472.4|9
1654250300000|2022-06-03 09:58:20|11476.5|11473.7|11474.7|11471.9|11477.2|11474.4|11474|11471.2|10
1654250310000|2022-06-03 09:58:30|11475.7|11472.9|11474|11471.2|11476.2|11473.4|11474|11471.2|25
1654250320000|2022-06-03 09:58:40|11473.3|11470.5|11475.5|11472.7|11475.5|11472.7|11473.3|11470.5|22
1654250330000|2022-06-03 09:58:50|11476.2|11473.4|11476.7|11473.9|11477.7|11474.9|11476.2|11473.4|7
1654250340000|2022-06-03 09:59:00|11477|11474.2|11478.7|11475.9|11479.2|11476.4|11477|11474.2|5
1654250350000|2022-06-03 09:59:10|11477.7|11474.9|11479.2|11476.4|11479.2|11476.4|11477.2|11474.4|2
1654250360000|2022-06-03 09:59:20|11478.7|11475.9|11478.7|11475.9|11479.5|11476.7|11478.7|11475.9|2
1654250370000|2022-06-03 09:59:30|11478.2|11475.4|11481.5|11478.7|11481.5|11478.7|11478.2|11475.4|4
1654250380000|2022-06-03 09:59:40|11481.7|11478.9|11481.7|11478.9|11482.2|11479.4|11481.2|11478.4|3
1654250390000|2022-06-03 09:59:50|11481.5|11478.7|11482.2|11479.4|11482.4|11479.6|11480.2|11477.4|8
1654250400000|2022-06-03 10:00:00|11482.7|11479.9|11481.2|11478.4|11484.2|11481.4|11478.7|11475.9|12
1654250410000|2022-06-03 10:00:10|11480.7|11477.9|11481.7|11478.9|11482.7|11479.9|11480.2|11477.4|3
1654250420000|2022-06-03 10:00:20|11481.5|11478.7|11479.9|11477.1|11482.2|11479.4|11478.2|11475.4|5
1654250430000|2022-06-03 10:00:30|11479.5|11476.7|11478.7|11475.9|11479.5|11476.7|11478.2|11475.4|0
1654250440000|2022-06-03 10:00:40|11478.5|11475.7|11474.7|11471.9|11478.7|11475.9|11474.2|11471.4|16
1654250450000|2022-06-03 10:00:50|11475.2|11472.4|11474.2|11471.4|11475.2|11472.4|11473.2|11470.4|14
1654250460000|2022-06-03 10:01:00|11474.4|11471.6|11472.2|11469.4|11474.7|11471.9|11472.2|11469.4|21
1654250470000|2022-06-03 10:01:10|11472|11469.2|11471.5|11468.7|11472.2|11469.4|11471.5|11468.7|5
1654250480000|2022-06-03 10:01:20|11471.2|11468.4|11472.2|11469.4|11472.9|11470.1|11471.2|11468.4|13
1654250490000|2022-06-03 10:01:30|11472.7|11469.9|11474.7|11471.9|11474.7|11471.9|11470.9|11468.1|30
1654250500000|2022-06-03 10:01:40|11474.9|11472.1|11475.2|11472.4|11476.2|11473.4|11474.9|11472.1|8
1654250510000|2022-06-03 10:01:50|11475.9|11473.1|11477.2|11474.4|11478.2|11475.4|11475.9|11473.1|3
1654250520000|2022-06-03 10:02:00|11477|11474.2|11474.2|11471.4|11477|11474.2|11473.7|11470.9|13
1654250530000|2022-06-03 10:02:10|11474.9|11472.1|11475.7|11472.9|11476.5|11473.7|11474.9|11472.1|11
1654250540000|2022-06-03 10:02:20|11475.9|11473.1|11475.7|11472.9|11476.2|11473.4|11475.2|11472.4|3
1654250550000|2022-06-03 10:02:30|11475|11472.2|11473.5|11470.7|11475|11472.2|11472.7|11469.9|13
1654250560000|2022-06-03 10:02:40|11472.9|11470.1|11468.5|11465.7|11472.9|11470.1|11467.5|11464.7|28
1654250570000|2022-06-03 10:02:50|11468.2|11465.4|11468.2|11465.4|11468.7|11465.9|11467.5|11464.7|4
1654250580000|2022-06-03 10:03:00|11467.9|11465.1|11467.2|11464.4|11467.9|11465.1|11466.2|11463.4|22
1654250590000|2022-06-03 10:03:10|11467|11464.2|11467.2|11464.4|11467.7|11464.9|11466.7|11463.9|2
1654250600000|2022-06-03 10:03:20|11467.7|11464.9|11469.7|11466.9|11470.6|11467.4|11467.7|11464.9|15
1654250610000|2022-06-03 10:03:30|11468.7|11465.9|11467.7|11464.9|11469.2|11466.4|11467.7|11464.9|2
1654250620000|2022-06-03 10:03:40|11467|11464.2|11466.7|11463.9|11467.6|11464.4|11466.2|11463.4|10
1654250630000|2022-06-03 10:03:50|11466.2|11463.4|11462.7|11459.9|11466.5|11463.7|11462.7|11459.9|10
1654250640000|2022-06-03 10:04:00|11461.7|11458.9|11458.5|11455.7|11462.2|11459.4|11458.5|11455.6|38
1654250650000|2022-06-03 10:04:10|11458.7|11455.9|11458.2|11455.4|11459.2|11456.4|11457.7|11454.9|21
1654250660000|2022-06-03 10:04:20|11458.4|11455.6|11459.2|11456.4|11459.7|11456.9|11458.2|11455.4|10
1654250670000|2022-06-03 10:04:30|11459|11456.2|11460.2|11457.4|11460.2|11457.4|11458.7|11455.9|3
1654250680000|2022-06-03 10:04:40|11457.7|11454.9|11459.2|11456.4|11459.2|11456.4|11457.7|11454.9|8
1654250690000|2022-06-03 10:04:50|11458.4|11455.6|11458.9|11456.1|11459.2|11456.4|11457.2|11454.4|18
1654250700000|2022-06-03 10:05:00|11458.7|11455.9|11459.7|11456.9|11459.7|11456.9|11458.2|11455.4|15
1654250710000|2022-06-03 10:05:10|11458.9|11456.1|11458.4|11455.6|11458.9|11456.1|11458.2|11455.4|1
1654250720000|2022-06-03 10:05:20|11459.5|11455.5|11460.2|11457.4|11460.2|11457.4|11458.4|11455.5|7
1654250730000|2022-06-03 10:05:30|11460.7|11457.9|11460.2|11457.4|11460.7|11457.9|11459.4|11456.6|5
1654250740000|2022-06-03 10:05:40|11460.4|11457.6|11446.7|11443.9|11460.7|11457.9|11446|11442.8|67
1654250750000|2022-06-03 10:05:50|11446.2|11443.4|11447|11444.2|11447.5|11444.7|11445.5|11442.7|12
1654250760000|2022-06-03 10:06:00|11447.2|11444.4|11448.7|11445.9|11448.9|11446.1|11447.2|11444.4|12
1654250770000|2022-06-03 10:06:10|11448|11445.2|11448|11445.2|11448.2|11445.4|11447.2|11444.4|17
1654250780000|2022-06-03 10:06:20|11447.2|11444.4|11447.7|11444.9|11448.4|11445.6|11447.2|11444.4|9
1654250790000|2022-06-03 10:06:30|11447.9|11445.1|11444.7|11441.9|11447.9|11445.1|11443.7|11440.9|17
1654250800000|2022-06-03 10:06:40|11445.2|11442.4|11446|11443.2|11446.7|11443.9|11445.2|11442.4|33
1654250810000|2022-06-03 10:06:50|11445.7|11442.9|11447.2|11444.4|11447.2|11444.4|11444.5|11441.1|9
1654250820000|2022-06-03 10:07:00|11446.7|11443.9|11443.7|11440.9|11446.7|11443.9|11443.7|11440.9|11
1654250830000|2022-06-03 10:07:10|11443.9|11441.1|11446.2|11443.4|11446.2|11443.4|11443.9|11441.1|3
1654250840000|2022-06-03 10:07:20|11446.4|11443.6|11445.7|11442.9|11446.7|11443.9|11445.2|11442.4|4
1654250850000|2022-06-03 10:07:30|11445.5|11442.7|11441.7|11438.9|11445.7|11442.9|11441|11437.8|34
1654250860000|2022-06-03 10:07:40|11442.2|11439.4|11446.2|11443.4|11446.2|11443.4|11442.2|11439.4|15
1654250870000|2022-06-03 10:07:50|11446|11443.2|11449.7|11446.9|11450|11447.2|11446|11443.2|6
1654250880000|2022-06-03 10:08:00|11450.1|11446.1|11452.7|11449.9|11452.9|11450.1|11449.7|11446.1|21
1654250890000|2022-06-03 10:08:10|11453|11450.2|11455.7|11452.9|11457.2|11454.4|11452.2|11449.4|18
1654250900000|2022-06-03 10:08:20|11455.9|11453.1|11456.2|11453.4|11457.6|11454.8|11455.9|11453.1|19
1654250910000|2022-06-03 10:08:30|11455.4|11452.6|11453.2|11450.4|11455.4|11452.6|11451.8|11449|17
1654250920000|2022-06-03 10:08:40|11452.7|11449.9|11451.7|11448.9|11452.7|11449.9|11451.2|11448.4|3
1654250930000|2022-06-03 10:08:50|11451.2|11448.4|11452.7|11449.9|11452.7|11449.9|11451.2|11448.4|7
1654250940000|2022-06-03 10:09:00|11453.6|11450.8|11454|11451.2|11454.9|11452.1|11453.6|11450.8|12
1654250950000|2022-06-03 10:09:10|11455.1|11451.1|11454|11451.2|11455.1|11452.2|11454|11451.1|4
1654250960000|2022-06-03 10:09:20|11453.2|11450.4|11449|11446.2|11453.2|11450.4|11448.5|11445.7|18
1654250970000|2022-06-03 10:09:30|11448.2|11445.4|11448|11445.2|11449.2|11446.4|11448|11445.2|7
1654250980000|2022-06-03 10:09:40|11447.2|11444.4|11448.7|11445.9|11449.2|11446.4|11447.2|11444.4|6
1654250990000|2022-06-03 10:09:50|11449.2|11446.4|11449.7|11446.9|11450.2|11447.4|11448.2|11445.4|9
1654251000000|2022-06-03 10:10:00|11450.2|11447.4|11448.2|11445.4|11450.2|11447.4|11446.2|11443.4|9
1654251010000|2022-06-03 10:10:10|11447.7|11444.9|11449.2|11446.4|11449.2|11446.4|11447.7|11444.9|4
1654251020000|2022-06-03 10:10:20|11449.4|11446.6|11450.2|11447.4|11451.2|11448.4|11448.9|11446.1|4
1654251030000|2022-06-03 10:10:30|11450.7|11447.9|11450.7|11447.9|11451.2|11448.4|11449.7|11446.9|4
1654251040000|2022-06-03 10:10:40|11451.4|11448.6|11454.4|11451.6|11455.6|11452.8|11450.7|11447.9|29
1654251050000|2022-06-03 10:10:50|11454.7|11451.9|11455.4|11452.6|11456.1|11453.3|11454.4|11451.6|2
1654251060000|2022-06-03 10:11:00|11455.6|11452.8|11455.4|11452.6|11456.4|11453.6|11454.7|11451.9|12
1654251070000|2022-06-03 10:11:10|11454.9|11452.1|11454.7|11451.9|11454.9|11452.1|11454.2|11451.4|1
1654251080000|2022-06-03 10:11:20|11454|11451.2|11451.9|11449.1|11454|11451.2|11451.7|11448.9|5
1654251090000|2022-06-03 10:11:30|11451.4|11448.6|11451.7|11448.9|11451.9|11449.1|11451.1|11448.3|9
1654251100000|2022-06-03 10:11:40|11451.9|11449.1|11451.4|11448.6|11451.9|11449.1|11451.4|11448.6|2
1654251110000|2022-06-03 10:11:50|11451.7|11448.9|11451.7|11448.9|11451.7|11448.9|11451.2|11448.4|0
1654251120000|2022-06-03 10:12:00|11451.4|11448.6|11448.7|11445.9|11451.4|11448.6|11446.2|11443.4|16
1654251130000|2022-06-03 10:12:10|11449.2|11446.4|11450.2|11447.4|11450.2|11447.4|11448.7|11445.9|12
1654251140000|2022-06-03 10:12:20|11449.9|11447.1|11448.4|11445.6|11450.2|11447.4|11448.4|11445.6|6
1654251150000|2022-06-03 10:12:30|11448.2|11445.4|11448.2|11445.4|11448.2|11445.4|11447.7|11444.9|3
1654251160000|2022-06-03 10:12:40|11447.9|11445.1|11446.7|11443.9|11448.2|11445.4|11446.4|11443.6|9
1654251170000|2022-06-03 10:12:50|11446.4|11443.6|11444.7|11441.9|11447.2|11444.4|11444.7|11441.9|12
1654251180000|2022-06-03 10:13:00|11445.5|11441.5|11443.9|11441.1|11445.7|11442.9|11443.2|11440.4|8
1654251190000|2022-06-03 10:13:10|11443.7|11440.9|11444.2|11441.4|11444.7|11441.9|11442.7|11439.9|3
1654251200000|2022-06-03 10:13:20|11445.6|11442.8|11447.2|11444.4|11447.7|11444.9|11445.6|11442.8|14
1654251210000|2022-06-03 10:13:30|11446.7|11443.9|11445.7|11442.9|11446.7|11443.9|11444.9|11442.1|3
1654251220000|2022-06-03 10:13:40|11446.7|11443.9|11444.9|11442.1|11447.4|11444.6|11444.2|11441.4|5
1654251230000|2022-06-03 10:13:50|11445.2|11442.4|11444.9|11442.1|11445.2|11442.4|11444.2|11441.4|3
1654251240000|2022-06-03 10:14:00|11445.2|11442.4|11450.7|11447.9|11451.7|11448.9|11445.2|11442.4|35
1654251250000|2022-06-03 10:14:10|11451.7|11448.9|11453.2|11450.4|11453.2|11450.4|11450.2|11447.4|3
1654251260000|2022-06-03 10:14:20|11452.7|11449.9|11454.6|11451.8|11454.6|11451.8|11452.7|11449.9|9
1654251270000|2022-06-03 10:14:30|11454.4|11451.6|11454.1|11451.3|11454.6|11451.8|11453.1|11450.3|17
1654251280000|2022-06-03 10:14:40|11453.7|11450.9|11452.6|11449.8|11453.7|11450.9|11452.6|11449.8|2
1654251290000|2022-06-03 10:14:50|11451.1|11448.3|11450.4|11447.6|11452.6|11449.8|11450.4|11447.5|18
1654251300000|2022-06-03 10:15:00|11450.6|11447.8|11449.1|11446.3|11450.6|11447.8|11448.1|11445.3|5
1654251310000|2022-06-03 10:15:10|11449.6|11446.8|11446.4|11443.6|11449.6|11446.8|11446.4|11443.6|7
1654251320000|2022-06-03 10:15:20|11446.2|11443.4|11444.9|11442.1|11446.7|11443.9|11444.9|11442.1|5
1654251330000|2022-06-03 10:15:30|11445.4|11442.6|11445.2|11442.4|11445.7|11442.9|11445.2|11442.4|4
1654251340000|2022-06-03 10:15:40|11445.1|11442.3|11444.9|11442.1|11445.6|11442.8|11443.1|11440.3|9
1654251350000|2022-06-03 10:15:50|11444.1|11441.3|11447.1|11444.3|11447.6|11444.8|11444.1|11441.3|7
1654251360000|2022-06-03 10:16:00|11446.9|11444.1|11447.6|11444.8|11448.1|11445.3|11446.9|11444.1|2
1654251370000|2022-06-03 10:16:10|11447.1|11444.3|11449.2|11446.4|11449.6|11446.8|11446.9|11444.1|3
1654251380000|2022-06-03 10:16:20|11448.9|11446.1|11448.1|11445.3|11448.9|11446.1|11447.6|11444.8|2
1654251390000|2022-06-03 10:16:30|11448.6|11445.8|11451.6|11448.8|11451.9|11449.1|11448.6|11445.8|7
1654251400000|2022-06-03 10:16:40|11451.4|11448.6|11449.6|11446.8|11451.6|11448.8|11449.4|11446.6|1
1654251410000|2022-06-03 10:16:50|11451.1|11448.3|11451.6|11448.8|11451.6|11448.8|11451.1|11448.3|2
1654251420000|2022-06-03 10:17:00|11451.9|11449.1|11451.6|11448.8|11452.1|11449.3|11450.6|11447.8|2
1654251430000|2022-06-03 10:17:10|11451.9|11449.1|11451.6|11448.8|11452.1|11449.3|11451.1|11448.3|3
1654251440000|2022-06-03 10:17:20|11451.9|11449.1|11451.1|11448.3|11451.9|11449.1|11451.1|11448.3|0
1654251450000|2022-06-03 10:17:30|11451.6|11448.8|11450.9|11448.1|11451.6|11448.8|11450.9|11448.1|2
1654251460000|2022-06-03 10:17:40|11450.6|11447.8|11449.4|11446.6|11450.6|11447.8|11448.6|11445.5|7
1654251470000|2022-06-03 10:17:50|11448.9|11446.1|11446.4|11443.6|11449.7|11446.8|11444.9|11442.1|9
1654251480000|2022-06-03 10:18:00|11446.6|11443.8|11445.9|11443.1|11447.6|11444.8|11445.6|11442.8|9
1654251490000|2022-06-03 10:18:10|11445.4|11442.6|11446.1|11443.3|11446.1|11443.3|11443.9|11441.1|1
1654251500000|2022-06-03 10:18:20|11445.9|11443.1|11447.1|11444.3|11447.6|11444.8|11445.9|11443.1|4
1654251510000|2022-06-03 10:18:30|11447.4|11444.6|11448.6|11445.8|11452.6|11449.8|11447.1|11444.3|11
1654251520000|2022-06-03 10:18:40|11450.1|11447.3|11449.9|11447.1|11450.7|11447.8|11449.6|11446.7|3
1654251530000|2022-06-03 10:18:50|11449.4|11446.6|11448.1|11445.3|11449.5|11446.6|11447.4|11444.6|10
1654251540000|2022-06-03 10:19:00|11448.6|11445.8|11450.9|11448.1|11452.6|11449.8|11448.6|11445.8|4
1654251550000|2022-06-03 10:19:10|11450.4|11447.6|11448.1|11445.3|11451.1|11448.3|11448.1|11445.3|2
1654251560000|2022-06-03 10:19:20|11449.6|11446.8|11447.1|11444.3|11451.4|11448.6|11447.1|11444.3|13
1654251570000|2022-06-03 10:19:30|11446.6|11443.8|11445.6|11442.8|11446.9|11444.1|11445.4|11442.6|3
1654251580000|2022-06-03 10:19:40|11444.1|11441.3|11445.6|11442.8|11446.5|11443.6|11443.9|11441.1|6
1654251590000|2022-06-03 10:19:50|11446.4|11443.6|11446.6|11443.8|11446.6|11443.8|11446.1|11443.3|1
1654251600000|2022-06-03 10:20:00|11446.1|11443.3|11445.9|11443.1|11446.6|11443.8|11445.6|11442.8|3
1654251610000|2022-06-03 10:20:10|11446.7|11442.7|11445.9|11443.1|11446.7|11443.6|11444.9|11442.1|6
1654251620000|2022-06-03 10:20:20|11445.6|11442.8|11446.1|11443.3|11446.1|11443.3|11444.9|11442.1|1
1654251630000|2022-06-03 10:20:30|11447.9|11445.1|11448.6|11445.8|11448.6|11445.8|11447.9|11445.1|3
1654251640000|2022-06-03 10:20:40|11448.4|11445.6|11447.4|11444.6|11449.1|11446.3|11447.1|11444.3|1
1654251650000|2022-06-03 10:20:50|11447.6|11444.8|11447.6|11444.8|11448.6|11445.8|11446.6|11443.8|3
1654251660000|2022-06-03 10:21:00|11446.4|11443.6|11443.1|11440.3|11446.6|11443.8|11443.1|11440.3|13
1654251670000|2022-06-03 10:21:10|11443.6|11440.8|11439.9|11437.1|11443.6|11440.8|11437.6|11434.7|50
1654251680000|2022-06-03 10:21:20|11440|11436|11441.6|11438.8|11441.7|11438.8|11438.9|11435.7|27
1654251690000|2022-06-03 10:21:30|11442.1|11439.3|11442.9|11440.1|11444.8|11442|11442.1|11439|4
1654251700000|2022-06-03 10:21:40|11443.6|11440.8|11446.6|11443.8|11446.6|11443.8|11443.6|11440.8|4
1654251710000|2022-06-03 10:21:50|11445.6|11442.8|11446.1|11443.3|11446.6|11443.8|11445.6|11442.8|6
1654251720000|2022-06-03 10:22:00|11446.3|11443.5|11445.6|11442.8|11450.6|11447.8|11445.6|11442.8|23
1654251730000|2022-06-03 10:22:10|11445.1|11442.3|11446.1|11443.3|11447.1|11444.3|11444.9|11442.1|3
1654251740000|2022-06-03 10:22:20|11446.6|11443.8|11444.6|11441.8|11449.1|11446.3|11444.1|11441.3|15
1654251750000|2022-06-03 10:22:30|11445.1|11442.3|11442.6|11439.8|11445.1|11442.3|11442.1|11439.3|8
1654251760000|2022-06-03 10:22:40|11443.1|11440.3|11445.6|11442.8|11446.1|11443.3|11443.1|11440.3|5
1654251770000|2022-06-03 10:22:50|11445.1|11442.3|11445.6|11442.8|11445.7|11442.8|11444.4|11441.6|1
1654251780000|2022-06-03 10:23:00|11446.4|11442.4|11444.6|11441.8|11446.4|11443|11443.6|11440.8|9
1654251790000|2022-06-03 10:23:10|11445.1|11442.3|11443.6|11440.8|11445.6|11442.8|11443.6|11440.8|0
1654251800000|2022-06-03 10:23:20|11444.1|11441.3|11447.6|11444.8|11447.6|11444.8|11443.8|11441|7
1654251810000|2022-06-03 10:23:30|11447.1|11444.3|11446.6|11443.8|11447.1|11444.3|11446.1|11443.3|1
1654251820000|2022-06-03 10:23:40|11444.6|11441.8|11446.6|11443.8|11446.6|11443.8|11443.1|11440.3|7
1654251830000|2022-06-03 10:23:50|11445.1|11442.3|11445.6|11442.8|11446.6|11443.8|11444.9|11442|23
1654251840000|2022-06-03 10:24:00|11445.4|11442.6|11445.6|11442.8|11445.6|11442.8|11445.4|11442.6|0
1654251850000|2022-06-03 10:24:10|11446.1|11443.3|11449.1|11446.3|11452.6|11449.8|11446.1|11443.3|24
1654251860000|2022-06-03 10:24:20|11448.4|11445.6|11447.6|11444.8|11448.4|11445.6|11445.9|11443.1|5
1654251870000|2022-06-03 10:24:30|11447.1|11444.3|11452.6|11449.8|11452.8|11450|11447.1|11444.3|4
1654251880000|2022-06-03 10:24:40|11452.8|11450|11452.6|11449.8|11453.3|11450.5|11452.6|11449.8|4
1654251890000|2022-06-03 10:24:50|11453.8|11451|11452.6|11449.8|11454.6|11451.8|11452.6|11449.8|4
1654251900000|2022-06-03 10:25:00|11453.1|11450.3|11451.6|11448.8|11454.1|11451.3|11451.6|11448.8|4
1654251910000|2022-06-03 10:25:10|11451.1|11448.3|11451.6|11448.8|11451.6|11448.8|11451.1|11448.3|3
1654251920000|2022-06-03 10:25:20|11452.1|11449.3|11450.4|11447.6|11452.1|11449.3|11450.4|11447.6|2
1654251930000|2022-06-03 10:25:30|11450.6|11447.8|11451.6|11448.8|11453.6|11450.8|11450.6|11447.8|8
1654251940000|2022-06-03 10:25:40|11451.4|11448.6|11452.9|11450.1|11453.9|11451.1|11450.6|11447.8|20
1654251950000|2022-06-03 10:25:50|11452.6|11449.8|11452.1|11449.3|11452.6|11449.8|11451.1|11448.3|4
1654251960000|2022-06-03 10:26:00|11451.6|11448.8|11452.1|11449.3|11454.1|11451.3|11451.6|11448.8|4
1654251970000|2022-06-03 10:26:10|11451.6|11448.8|11450.1|11447.3|11451.6|11448.8|11450.1|11447.3|1
1654251980000|2022-06-03 10:26:20|11450.3|11447.5|11451.6|11448.8|11451.6|11448.8|11450.3|11447.5|1
1654251990000|2022-06-03 10:26:30|11451.1|11448.3|11451.8|11449|11453.6|11450.8|11449.6|11446.8|10
1654252000000|2022-06-03 10:26:40|11452.3|11449.5|11451.6|11448.8|11452.6|11449.8|11451.6|11448.8|2
1654252010000|2022-06-03 10:26:50|11450.6|11447.8|11450.6|11447.8|11451.3|11448.5|11449.8|11447|6
1654252020000|2022-06-03 10:27:00|11450.1|11447.3|11450.6|11447.8|11450.6|11447.8|11450.1|11447.3|1
1654252030000|2022-06-03 10:27:10|11450.9|11446.9|11448.6|11445.8|11450.9|11447.8|11448.5|11445.7|7
1654252040000|2022-06-03 10:27:20|11448.3|11445.5|11451.6|11448.8|11451.8|11449|11448.3|11445.5|9
1654252050000|2022-06-03 10:27:30|11451.1|11448.3|11450.6|11447.8|11451.1|11448.3|11449.8|11446.7|1
1654252060000|2022-06-03 10:27:40|11450.1|11447.3|11447.6|11444.8|11450.1|11447.3|11447.1|11444.3|10
1654252070000|2022-06-03 10:27:50|11447.8|11445|11450.6|11447.8|11451.3|11448.5|11447.8|11445|6
1654252090000|2022-06-03 10:28:10|11451.1|11448.3|11452.6|11449.8|11453.1|11450.3|11451.1|11448.3|3
1654252100000|2022-06-03 10:28:20|11452.1|11449.3|11451.8|11449|11452.1|11449.3|11451.8|11449|0
1654252110000|2022-06-03 10:28:30|11451.6|11448.8|11452.6|11449.8|11452.6|11449.8|11450.3|11447.5|10
1654252120000|2022-06-03 10:28:40|11452.8|11450|11454.6|11451.8|11454.6|11451.8|11452.6|11449.8|7
1654252130000|2022-06-03 10:28:50|11454.1|11451.3|11455.8|11453|11456.1|11453.3|11453.1|11450.3|10
1654252140000|2022-06-03 10:29:00|11455.6|11452.8|11456.6|11453.8|11456.6|11453.8|11455.6|11452.8|2
1654252150000|2022-06-03 10:29:10|11455.8|11453|11454.8|11452|11455.8|11453|11454.6|11451.8|1
1654252160000|2022-06-03 10:29:20|11455.1|11452.3|11454.6|11451.8|11455.1|11452.3|11454.1|11451.3|1
1654252170000|2022-06-03 10:29:30|11454.3|11451.5|11453.6|11450.8|11454.3|11451.5|11453.6|11450.8|0
1654252180000|2022-06-03 10:29:40|11453.3|11450.5|11449.8|11447|11453.6|11450.8|11449.8|11447|11
1654252190000|2022-06-03 10:29:50|11450.8|11448|11451.6|11448.8|11451.6|11448.8|11450.8|11448|6
1654252200000|2022-06-03 10:30:00|11451.8|11449|11451.1|11448.3|11452.1|11449.3|11450.3|11447.5|5
1654252210000|2022-06-03 10:30:10|11451.6|11448.8|11451.1|11448.3|11451.6|11448.8|11451.1|11448.3|3
1654252220000|2022-06-03 10:30:20|11450.6|11447.8|11453.8|11451|11454.1|11451.3|11450.6|11447.8|4
1654252230000|2022-06-03 10:30:30|11454.1|11451.3|11454.8|11452|11455.6|11452.8|11453.8|11451|1
1654252240000|2022-06-03 10:30:40|11455.1|11452.3|11456.6|11453.8|11456.9|11453.8|11454.8|11452|6
1654252250000|2022-06-03 10:30:50|11456.1|11453.3|11454.8|11452|11456.6|11453.8|11454.8|11452|3
1654252260000|2022-06-03 10:31:00|11455.3|11452.5|11456.6|11453.8|11456.8|11454|11455.1|11451.7|6
1654252270000|2022-06-03 10:31:10|11457.7|11454.9|11466.3|11463.5|11467.5|11464.7|11457.7|11454.9|189
1654252280000|2022-06-03 10:31:20|11465.8|11463|11467|11464.2|11467.8|11465|11465.8|11463|5
1654252290000|2022-06-03 10:31:30|11466.8|11464|11464.3|11461.5|11467|11464.2|11463.8|11461|9
1654252300000|2022-06-03 10:31:40|11464.5|11461.7|11463.8|11461|11465|11462.2|11463.1|11460.3|4
1654252310000|2022-06-03 10:31:50|11464.3|11461.5|11462.3|11459.5|11464.3|11461.5|11459.1|11455.7|37
1654252320000|2022-06-03 10:32:00|11462.5|11459.7|11464.3|11461.5|11465.3|11462.5|11462.5|11459.7|13
1654252330000|2022-06-03 10:32:10|11465.1|11461.1|11465.5|11462.7|11465.5|11462.7|11464.3|11461.1|1
1654252340000|2022-06-03 10:32:20|11465.7|11462.9|11466.3|11463.5|11467.3|11464.5|11465.7|11462.9|9
1654252350000|2022-06-03 10:32:30|11466|11463.2|11467.5|11464.7|11469|11466.2|11465|11462.2|13
1654252360000|2022-06-03 10:32:40|11468|11465.2|11470.5|11467.7|11470.5|11467.7|11468|11465.2|10
1654252370000|2022-06-03 10:32:50|11470.3|11467.5|11470.3|11467.5|11470.5|11467.7|11469.8|11467|5
1654252380000|2022-06-03 10:33:00|11470|11467.2|11468.5|11465.7|11470.3|11467.5|11466.8|11464|26
1654252390000|2022-06-03 10:33:10|11468.1|11465.3|11470.8|11468|11472.3|11469.5|11467.8|11465|14
1654252400000|2022-06-03 10:33:20|11470.5|11467.7|11472.8|11470|11472.8|11470|11470.5|11467.6|5
1654252410000|2022-06-03 10:33:30|11473.5|11470.7|11472.5|11469.7|11473.5|11470.7|11472|11469.2|12
1654252420000|2022-06-03 10:33:40|11472.8|11470|11472.8|11470|11473.8|11471|11472.3|11468.9|17
1654252430000|2022-06-03 10:33:50|11472.5|11469.7|11479|11476.2|11481.5|11478.7|11472.5|11469.7|101
1654252440000|2022-06-03 10:34:00|11478.5|11475.7|11480.5|11477.7|11482|11479.2|11478|11475.2|17
1654252450000|2022-06-03 10:34:10|11481|11478.2|11480|11477.2|11481.5|11478.7|11478.5|11475.7|13
1654252460000|2022-06-03 10:34:20|11480.2|11477.4|11478.3|11475.5|11481|11478.2|11478.3|11475.5|11
1654252470000|2022-06-03 10:34:30|11477.5|11474.7|11478.7|11475.9|11481|11478.2|11477.5|11474.7|28
1654252480000|2022-06-03 10:34:40|11479|11476.2|11479|11476.2|11479|11476.2|11477.8|11475|6
1654252490000|2022-06-03 10:34:50|11478.3|11475.5|11478.3|11475.5|11478.5|11475.7|11477.8|11475|4
1654252500000|2022-06-03 10:35:00|11478.5|11475.7|11479.8|11477|11482|11479.2|11478.5|11475.7|19
1654252510000|2022-06-03 10:35:10|11479.3|11476.5|11479|11476.2|11479.5|11476.7|11478|11475.2|3
1654252520000|2022-06-03 10:35:20|11478.5|11475.7|11477.7|11474.9|11479|11476.2|11477.5|11474.7|13
1654252530000|2022-06-03 10:35:30|11478|11475.2|11479.8|11477|11479.8|11477|11478|11475.2|5
1654252540000|2022-06-03 10:35:40|11480|11477.2|11478.3|11475.5|11480.5|11477.7|11477.8|11475|11
1654252550000|2022-06-03 10:35:50|11479.2|11476.4|11476.5|11473.7|11479.3|11476.5|11476|11473.2|18
1654252560000|2022-06-03 10:36:00|11476|11473.2|11472.3|11469.5|11477|11474.2|11470.7|11467.9|38
1654252570000|2022-06-03 10:36:10|11472|11469.2|11471.8|11469|11473|11470.2|11471.8|11469|5
1654252580000|2022-06-03 10:36:20|11471.5|11468.7|11473.7|11470.9|11474.1|11471.2|11471.5|11468.7|7
1654252590000|2022-06-03 10:36:30|11474|11471.2|11473.5|11470.7|11474.3|11471.5|11472.5|11469.7|9
1654252600000|2022-06-03 10:36:40|11472.7|11469.9|11473.5|11470.7|11474|11471.2|11472.3|11469.5|5
1654252610000|2022-06-03 10:36:50|11473|11470.2|11473.5|11470.7|11474|11471.2|11471|11468.2|13
1654252620000|2022-06-03 10:37:00|11473.3|11470.5|11473.5|11470.7|11475|11472.2|11473|11470.1|18
1654252630000|2022-06-03 10:37:10|11474.8|11470.8|11475|11472.2|11475.5|11472.7|11474.8|11470.8|1
1654252640000|2022-06-03 10:37:20|11474.8|11472|11475|11472.2|11475|11472.2|11474.5|11471.7|4
1654252650000|2022-06-03 10:37:30|11474.7|11471.9|11474.5|11471.7|11475.5|11472.7|11473|11470.2|14
1654252660000|2022-06-03 10:37:40|11474.2|11471.4|11473|11470.2|11474.5|11471.7|11472.5|11469.7|7
1654252670000|2022-06-03 10:37:50|11473.2|11470.4|11473|11470.2|11473.2|11470.4|11472.7|11469.9|0
1654252680000|2022-06-03 10:38:00|11472.7|11469.9|11472.2|11469.4|11473.2|11470.4|11471.5|11468.7|6
1654252690000|2022-06-03 10:38:10|11472|11469.2|11477.2|11474.4|11477.2|11474.4|11471.7|11468.9|22
1654252700000|2022-06-03 10:38:20|11477.5|11474.7|11488.7|11485.9|11488.9|11486.1|11477.2|11474.4|121
1654252710000|2022-06-03 10:38:30|11489.2|11486.4|11483.4|11480.6|11491.9|11489.1|11482.7|11479.9|78
1654252720000|2022-06-03 10:38:40|11482.9|11480.1|11484.7|11481.9|11484.8|11481.9|11481.9|11478.8|15
1654252730000|2022-06-03 10:38:50|11484.9|11482.1|11485.4|11482.6|11485.9|11483.1|11484.7|11481.9|12
1654252740000|2022-06-03 10:39:00|11485.7|11482.9|11482.7|11479.9|11485.7|11482.9|11481.5|11478.7|40
1654252750000|2022-06-03 10:39:10|11483.2|11480.4|11479.7|11476.9|11483.9|11481.1|11479.7|11476.5|33
1654252760000|2022-06-03 10:39:20|11479.5|11476.7|11481.7|11478.9|11481.9|11479.1|11479.2|11476.4|11
1654252770000|2022-06-03 10:39:30|11481.5|11478.7|11480.4|11477.6|11481.5|11478.7|11479.9|11476.8|9
1654252780000|2022-06-03 10:39:40|11479.7|11476.9|11473.2|11470.4|11480.8|11477.4|11473.2|11470.3|69
1654252790000|2022-06-03 10:39:50|11473.5|11470.7|11476|11473.2|11476.3|11473.2|11473.5|11470.3|13
1654252800000|2022-06-03 10:40:00|11475.5|11472.7|11476|11473.2|11477.1|11473.2|11474.7|11471.9|9
1654252810000|2022-06-03 10:40:10|11475.5|11472.7|11477.5|11474.7|11477.7|11474.9|11475|11472.2|6
1654252820000|2022-06-03 10:40:20|11478|11475.2|11478|11475.2|11479.1|11475.9|11478|11475.1|3
1654252830000|2022-06-03 10:40:30|11478.2|11475.4|11479|11476.2|11479|11476.2|11478.2|11475.4|1
1654252840000|2022-06-03 10:40:40|11478.2|11475.4|11478.2|11475.4|11478.2|11475.4|11477.7|11474.9|3
1654252850000|2022-06-03 10:40:50|11477.7|11474.9|11478|11475.2|11479|11476.2|11477.7|11474.8|4
1654252860000|2022-06-03 10:41:00|11477.7|11474.9|11477.2|11474.4|11477.7|11474.9|11476.7|11473.9|2
1654252870000|2022-06-03 10:41:10|11477|11474.2|11477.5|11474.7|11477.5|11474.7|11477|11474.2|4
1654252880000|2022-06-03 10:41:20|11477.2|11474.4|11479.2|11476.4|11480|11477.2|11476.7|11473.9|6
1654252890000|2022-06-03 10:41:30|11478.5|11475.7|11475|11472.2|11478.5|11475.7|11475|11472.2|12
1654252900000|2022-06-03 10:41:40|11476.3|11472.3|11475.5|11472.7|11477.3|11474.2|11475.5|11472.3|6
1654252910000|2022-06-03 10:41:50|11475.2|11472.4|11475|11472.2|11475.5|11472.7|11475|11472.2|3
1654252920000|2022-06-03 10:42:00|11475.4|11472.6|11475|11472.2|11478|11475.2|11474.2|11471.3|8
1654252930000|2022-06-03 10:42:10|11474.7|11471.9|11480|11477.2|11480|11477.2|11474.5|11471.7|25
1654252940000|2022-06-03 10:42:20|11480.2|11477.4|11479|11476.2|11480.2|11477.4|11478.7|11475.9|8
1654252950000|2022-06-03 10:42:30|11479.3|11475.3|11480|11477.2|11480.5|11477.7|11478|11475.2|8
1654252960000|2022-06-03 10:42:40|11480.2|11477.4|11479.9|11477.1|11480.2|11477.4|11479.7|11476.9|1
1654252970000|2022-06-03 10:42:50|11479.5|11476.7|11477.9|11475.1|11479.5|11476.7|11477.4|11474.6|4
1654252980000|2022-06-03 10:43:00|11478.2|11475.4|11479.9|11477.1|11480.4|11477.6|11477.9|11475.1|11
1654252990000|2022-06-03 10:43:10|11481.2|11478.4|11479.9|11477.1|11481.5|11478.7|11479.7|11476.9|27
1654253000000|2022-06-03 10:43:20|11479.4|11476.6|11479.9|11477.1|11481.4|11478.6|11479.4|11476.6|4
1654253010000|2022-06-03 10:43:30|11479.7|11476.9|11482.4|11479.6|11483.2|11480.4|11479.7|11476.9|5
1654253020000|2022-06-03 10:43:40|11481.9|11479.1|11481.4|11478.6|11482.9|11480.1|11480.4|11477.6|6
1654253030000|2022-06-03 10:43:50|11480.9|11478.1|11480.4|11477.6|11481.4|11478.6|11479.4|11476.6|4
1654253040000|2022-06-03 10:44:00|11480.7|11477.9|11481.4|11478.6|11483.4|11480.6|11480.4|11477.6|11
1654253050000|2022-06-03 10:44:10|11481.2|11478.4|11477.9|11475.1|11481.2|11478.4|11477.9|11475.1|11
1654253060000|2022-06-03 10:44:20|11477.4|11474.6|11474.9|11472.1|11477.4|11474.6|11474.9|11472.1|19
1654253070000|2022-06-03 10:44:30|11474.2|11471.4|11474.2|11471.4|11474.9|11472.1|11474.2|11471.4|7
1654253080000|2022-06-03 10:44:40|11474|11471.2|11475.4|11472.6|11476.9|11474.1|11473.7|11470.9|6
1654253090000|2022-06-03 10:44:50|11475.9|11473.1|11474.9|11472.1|11475.9|11473.1|11474.9|11472.1|3
1654253100000|2022-06-03 10:45:00|11474.7|11471.9|11473.9|11471.1|11474.9|11472.1|11472.2|11469.4|17
1654253110000|2022-06-03 10:45:10|11473.4|11470.6|11474.9|11472.1|11476.4|11473.6|11473.4|11470.6|11
1654253120000|2022-06-03 10:45:20|11475.9|11473.1|11474.9|11472.1|11476.9|11474.1|11474.9|11472.1|5
1654253130000|2022-06-03 10:45:30|11475.8|11471.8|11475.9|11473.1|11476|11473.1|11474.9|11471.8|1
1654253140000|2022-06-03 10:45:40|11475.4|11472.6|11476.9|11474.1|11476.9|11474.1|11475.4|11472.3|3
1654253150000|2022-06-03 10:45:50|11476.4|11473.6|11476.2|11473.4|11476.4|11473.6|11475.2|11472.4|7
1654253160000|2022-06-03 10:46:00|11475.9|11473.1|11476.9|11474.1|11477.9|11475.1|11475.9|11472.8|9
1654253170000|2022-06-03 10:46:10|11477.7|11474.9|11476.9|11474.1|11478|11474.9|11476.9|11474|0
1654253190000|2022-06-03 10:46:30|11477.2|11474.4|11476.9|11474.1|11478.9|11476.1|11475.2|11472.4|11
1654253200000|2022-06-03 10:46:40|11476.7|11473.9|11478.9|11476.1|11479.4|11476.6|11476.7|11473.8|12
1654253210000|2022-06-03 10:46:50|11479.4|11476.6|11482.9|11480.1|11483.2|11480.4|11479.2|11476.4|5
1654253220000|2022-06-03 10:47:00|11483.2|11480.4|11487.9|11485.1|11488.4|11485.6|11483.2|11480.4|41
1654253230000|2022-06-03 10:47:10|11488.4|11485.6|11489.7|11486.9|11490.1|11487.3|11486.9|11484.1|20
1654253240000|2022-06-03 10:47:20|11489.2|11486.4|11487.4|11484.6|11489.7|11486.9|11486.9|11484.1|11
1654253250000|2022-06-03 10:47:30|11487.6|11484.8|11488.4|11485.6|11488.4|11485.6|11486.4|11483.6|8
1654253260000|2022-06-03 10:47:40|11487.9|11485.1|11487.7|11484.9|11488.6|11485.8|11487.4|11484.6|6
1654253270000|2022-06-03 10:47:50|11487.9|11485.1|11487.9|11485.1|11487.9|11485.1|11487.9|11485.1|4
1654253280000|2022-06-03 10:48:00|11487.7|11484.9|11483.7|11480.9|11487.7|11484.9|11483.6|11480.8|28
1654253290000|2022-06-03 10:48:10|11483.9|11481.1|11486.4|11483.6|11486.4|11483.6|11483.6|11480.8|16
1654253300000|2022-06-03 10:48:20|11486.1|11483.3|11485.9|11483.1|11486.7|11483.6|11484.6|11481.8|18
1654253310000|2022-06-03 10:48:30|11486.4|11483.6|11483.6|11480.8|11486.4|11483.6|11483.6|11480.8|2
1654253320000|2022-06-03 10:48:40|11484.1|11481.3|11484.4|11481.6|11484.4|11481.6|11483.6|11480.8|5
1654253330000|2022-06-03 10:48:50|11483.9|11481.1|11483.4|11480.6|11484.4|11481.6|11482.8|11480|4
1654253340000|2022-06-03 10:49:00|11483.1|11480.3|11482.4|11479.6|11483.4|11480.6|11481.6|11478.8|4
1654253350000|2022-06-03 10:49:10|11483.1|11480.3|11487.1|11484.3|11487.1|11484.3|11483.1|11480.3|6
1654253360000|2022-06-03 10:49:20|11486.9|11484.1|11486.4|11483.6|11486.9|11484.1|11485.4|11482.5|7
1654253370000|2022-06-03 10:49:30|11486.9|11484.1|11489.1|11486.3|11490.1|11487.3|11486.9|11484.1|19
1654253380000|2022-06-03 10:49:40|11489.4|11486.6|11489.1|11486.3|11491.9|11489.1|11489.1|11486.3|17
1654253390000|2022-06-03 10:49:50|11489.9|11487.1|11489.9|11487.1|11490.1|11487.3|11489.4|11486.6|0
1654253400000|2022-06-03 10:50:00|11490.1|11487.3|11487.9|11485.1|11490.1|11487.3|11487.4|11484.6|21
1654253410000|2022-06-03 10:50:10|11487.4|11484.6|11490.4|11487.6|11491.9|11489.1|11487.4|11484.6|15
1654253420000|2022-06-03 10:50:20|11490.9|11488.1|11490.4|11487.6|11491.1|11488.3|11490.4|11487.6|5
1654253430000|2022-06-03 10:50:30|11490.8|11488|11492.1|11489.3|11492.1|11489.3|11490.4|11487.6|15
1654253440000|2022-06-03 10:50:40|11491.8|11489|11491.4|11488.6|11492.1|11489.3|11490.9|11488.1|8
1654253450000|2022-06-03 10:50:50|11490.9|11488.1|11490.4|11487.6|11490.9|11488.1|11489.9|11487.1|9
1654253460000|2022-06-03 10:51:00|11489.9|11487.1|11487.4|11484.6|11489.9|11487.1|11487.4|11484.6|18
1654253470000|2022-06-03 10:51:10|11487.6|11484.8|11490.4|11487.6|11491.1|11488.3|11487.6|11484.8|11
1654253480000|2022-06-03 10:51:20|11490.6|11487.8|11488.4|11485.6|11490.6|11487.8|11487.9|11485.1|9
1654253490000|2022-06-03 10:51:30|11488.1|11485.3|11488.1|11485.3|11488.6|11485.8|11487.4|11484.6|12
1654253500000|2022-06-03 10:51:40|11488.4|11485.6|11487.4|11484.6|11488.6|11485.8|11486.9|11484.1|7
1654253510000|2022-06-03 10:51:50|11486.9|11484.1|11486.9|11484.1|11487.9|11485.1|11486.9|11484.1|12
1654253520000|2022-06-03 10:52:00|11486.4|11483.6|11486.4|11483.6|11487.1|11484.3|11485.4|11482.6|14
1654253530000|2022-06-03 10:52:10|11487.5|11483.5|11487.1|11484.3|11487.6|11484.8|11486.4|11483.5|4
1654253540000|2022-06-03 10:52:20|11486.9|11484.1|11486.9|11484.1|11486.9|11484.1|11486.9|11484.1|0
1654253550000|2022-06-03 10:52:30|11487.1|11484.3|11490.8|11488|11491.4|11488.6|11487.1|11484.3|8
1654253560000|2022-06-03 10:52:40|11491.4|11488.6|11491.9|11489.1|11491.9|11489.1|11490.9|11488.1|1
1654253570000|2022-06-03 10:52:50|11491.6|11488.8|11491.4|11488.6|11491.9|11489.1|11491.1|11488.3|7
1654253580000|2022-06-03 10:53:00|11491.1|11488.3|11490.9|11488.1|11491.4|11488.6|11488.9|11486.1|16
1654253590000|2022-06-03 10:53:10|11490.6|11487.8|11491.6|11488.8|11491.9|11489.1|11490.4|11487.6|6
1654253600000|2022-06-03 10:53:20|11491.9|11489.1|11492.6|11489.8|11492.9|11490.1|11491.9|11489.1|3
1654253610000|2022-06-03 10:53:30|11492.1|11489.3|11490.6|11487.8|11492.1|11489.3|11490.1|11487.3|4
1654253620000|2022-06-03 10:53:40|11490.1|11487.3|11485.6|11482.8|11490.6|11487.8|11485.6|11482.8|30
1654253630000|2022-06-03 10:53:50|11485.4|11482.6|11481.9|11479.1|11485.4|11482.6|11479.9|11477.1|49
1654253640000|2022-06-03 10:54:00|11482.3|11479.5|11484.9|11482.1|11485.9|11483.1|11482.3|11479.5|19
1654253650000|2022-06-03 10:54:10|11485.7|11482.9|11483.9|11481.1|11486.4|11483.6|11483.9|11481.1|17
1654253660000|2022-06-03 10:54:20|11484.4|11481.6|11483.9|11481.1|11485.6|11482.8|11483.9|11480.7|6
1654253670000|2022-06-03 10:54:30|11484.1|11481.3|11485.9|11483.1|11485.9|11483.1|11483.9|11481.1|5
1654253680000|2022-06-03 10:54:40|11484.9|11482.1|11483.6|11480.8|11485.9|11483.1|11483.6|11480.5|13
1654253690000|2022-06-03 10:54:50|11483.3|11480.5|11484.9|11482.1|11485.6|11482.8|11482.9|11479.7|4
1654253700000|2022-06-03 10:55:00|11485.3|11482.5|11482.9|11480.1|11485.7|11482.8|11482.9|11480.1|11
1654253710000|2022-06-03 10:55:10|11482.4|11479.6|11482.4|11479.6|11482.4|11479.6|11481.4|11478.6|2
1654253720000|2022-06-03 10:55:20|11481.9|11479.1|11481.9|11479.1|11481.9|11479.1|11481.9|11479.1|1
1654253730000|2022-06-03 10:55:30|11480.4|11477.6|11478.9|11476.1|11480.4|11477.6|11478.9|11476.1|10
1654253740000|2022-06-03 10:55:40|11478.6|11475.8|11477.9|11475.1|11480.4|11477.6|11477.9|11475.1|6
1654253750000|2022-06-03 10:55:50|11478.1|11475.3|11477.9|11475.1|11479.9|11477.1|11477.9|11475.1|5
1654253760000|2022-06-03 10:56:00|11477.4|11474.6|11475.9|11473.1|11478.4|11475.6|11474.4|11471.6|15
1654253770000|2022-06-03 10:56:10|11475.6|11472.8|11474.4|11471.6|11475.7|11472.8|11473.6|11470.8|19
1654253780000|2022-06-03 10:56:20|11474.6|11471.8|11473.4|11470.6|11475.2|11472.1|11473.1|11470|26
1654253790000|2022-06-03 10:56:30|11473.1|11470.3|11473.1|11470.3|11473.4|11470.6|11473.1|11470.3|5
1654253800000|2022-06-03 10:56:40|11474|11470|11471.1|11468.3|11474|11471.1|11471.1|11468.3|12
1654253810000|2022-06-03 10:56:50|11471.6|11468.8|11472.4|11469.6|11473.4|11470.6|11471.6|11468.8|7
1654253820000|2022-06-03 10:57:00|11471.9|11469.1|11471.6|11468.8|11473.2|11470.1|11470.4|11467.6|17
1654253830000|2022-06-03 10:57:10|11471.1|11468.3|11471.9|11469.1|11472.1|11469.3|11471.1|11468.3|4
1654253840000|2022-06-03 10:57:20|11472.6|11469.8|11471.4|11468.6|11472.9|11470.1|11471.1|11468.3|7
1654253850000|2022-06-03 10:57:30|11471.6|11468.8|11472.4|11469.6|11472.4|11469.6|11471.6|11468.8|0
1654253860000|2022-06-03 10:57:40|11472.6|11469.8|11476.1|11473.3|11476.1|11473.3|11472.6|11469.8|10
1654253870000|2022-06-03 10:57:50|11475.9|11473.1|11473.9|11471.1|11475.9|11473.1|11473.9|11471.1|1
1654253880000|2022-06-03 10:58:00|11473.1|11470.3|11471.4|11468.6|11473.4|11470.6|11470.4|11467.6|10
1654253890000|2022-06-03 10:58:10|11471.1|11468.3|11464.9|11462.1|11471.1|11468.3|11464.1|11461.3|54
1654253900000|2022-06-03 10:58:20|11464.4|11461.6|11464.4|11461.6|11465.9|11463.1|11463.9|11461|17
1654253910000|2022-06-03 10:58:30|11463.9|11461.1|11467.4|11464.6|11467.4|11464.6|11462.9|11460.1|18
1654253920000|2022-06-03 10:58:40|11467.2|11464.4|11467.4|11464.6|11467.6|11464.8|11466.9|11464.1|1
1654253930000|2022-06-03 10:58:50|11467.2|11464.4|11467.4|11464.6|11467.4|11464.6|11466.9|11464.1|1
1654253940000|2022-06-03 10:59:00|11467.9|11465.1|11469.8|11467|11469.9|11467.1|11467.1|11464.3|26
1654253950000|2022-06-03 10:59:10|11469.3|11466.5|11470.8|11468|11470.9|11468.1|11469.3|11466.5|6
1654253960000|2022-06-03 10:59:20|11470.4|11467.6|11468.8|11466|11470.4|11467.6|11468.8|11466|4
1654253970000|2022-06-03 10:59:30|11469.3|11466.5|11472.1|11469.3|11472.8|11470|11469.3|11466.5|12
1654253980000|2022-06-03 10:59:40|11472.6|11469.8|11474.8|11472|11475.7|11472.3|11471.4|11468.6|12
1654253990000|2022-06-03 10:59:50|11474.6|11471.8|11471.6|11468.8|11474.8|11472|11471.6|11468.8|7
1654254000000|2022-06-03 11:00:00|11472.3|11469.5|11469.4|11466.6|11473.1|11470.3|11468.9|11466.1|12
1654254010000|2022-06-03 11:00:10|11469.1|11466.3|11469.9|11467.1|11469.9|11467.1|11467.1|11464.3|8
1654254020000|2022-06-03 11:00:20|11470.1|11467.3|11472.4|11469.6|11472.7|11469.6|11469.4|11466.6|27
1654254030000|2022-06-03 11:00:30|11473.4|11470.6|11473.4|11470.6|11474.2|11471.3|11472.6|11469.8|5
1654254040000|2022-06-03 11:00:40|11474.2|11470.2|11480.1|11477.3|11481.2|11478.3|11473.4|11470.2|11
1654254050000|2022-06-03 11:00:50|11480.8|11478|11477.8|11475|11481.8|11479|11477.8|11475|8
1654254060000|2022-06-03 11:01:00|11477.6|11474.8|11474.8|11472|11477.6|11474.8|11474.8|11472|12
1654254070000|2022-06-03 11:01:10|11475.3|11472.5|11475.4|11472.6|11477.1|11474.3|11474.6|11471.8|10
1654254080000|2022-06-03 11:01:20|11475.6|11472.8|11475.4|11472.6|11475.6|11472.8|11475.4|11472.6|2
1654254090000|2022-06-03 11:01:30|11475.1|11472.3|11473.4|11470.6|11475.1|11472.3|11471.9|11469.1|13
1654254100000|2022-06-03 11:01:40|11472.9|11470.1|11470.4|11467.6|11472.9|11470.1|11468.6|11465.8|7
1654254110000|2022-06-03 11:01:50|11469.9|11467.1|11465.7|11461.7|11469.9|11467.1|11464.1|11461.3|21
1654254120000|2022-06-03 11:02:00|11463.9|11461.1|11462.4|11459.6|11464.6|11461.8|11461.9|11459.1|8
1654254130000|2022-06-03 11:02:10|11462.6|11459.8|11465.4|11462.6|11465.4|11462.6|11462.6|11459.8|9
1654254140000|2022-06-03 11:02:20|11464.9|11462.1|11465.4|11462.6|11466.4|11463.6|11464.9|11462.1|6
1654254150000|2022-06-03 11:02:30|11466.1|11463.3|11465.9|11463.1|11466.4|11463.6|11465.9|11463.1|4
1654254160000|2022-06-03 11:02:40|11466.1|11463.3|11466.4|11463.6|11467.4|11464.6|11465.9|11463.1|6
1654254170000|2022-06-03 11:02:50|11466.1|11463.3|11469.4|11466.6|11469.6|11466.8|11465.4|11462.6|6
1654254180000|2022-06-03 11:03:00|11468.9|11466.1|11463.6|11460.8|11468.9|11466.1|11463.4|11460.2|6
1654254190000|2022-06-03 11:03:10|11463.4|11460.6|11463.4|11460.6|11463.9|11461.1|11462.4|11459.6|1
1654254200000|2022-06-03 11:03:20|11463.1|11460.3|11461.9|11459.1|11463.4|11460.6|11458.9|11456.1|12
1654254210000|2022-06-03 11:03:30|11461.6|11458.8|11462.4|11459.6|11462.4|11459.6|11460.4|11457.6|6
1654254220000|2022-06-03 11:03:40|11461.9|11459.1|11461.4|11458.6|11462.4|11459.6|11460.4|11457.6|3
1654254230000|2022-06-03 11:03:50|11460.9|11458.1|11462.4|11459.6|11464.4|11461.6|11460.4|11457.6|9
1654254240000|2022-06-03 11:04:00|11461.9|11459.1|11460.1|11457.3|11461.9|11459.1|11460.1|11457.3|3
1654254250000|2022-06-03 11:04:10|11460.4|11457.6|11460.4|11457.6|11460.9|11458.1|11459.4|11456.6|5
1654254260000|2022-06-03 11:04:20|11460.8|11458|11468.8|11466|11468.8|11466|11460.8|11458|39
1654254270000|2022-06-03 11:04:30|11468.6|11465.8|11467.3|11464.5|11469.2|11466|11467.1|11464.3|4
1654254280000|2022-06-03 11:04:40|11467.1|11464.3|11466.8|11464|11467.1|11464.3|11466.3|11463.5|1
1654254290000|2022-06-03 11:04:50|11466.3|11463.5|11465.3|11462.5|11466.3|11463.5|11465.3|11462.5|1
1654254300000|2022-06-03 11:05:00|11465.1|11462.3|11463.8|11461|11465.3|11462.5|11463.1|11460.3|9
1654254310000|2022-06-03 11:05:10|11464|11461.2|11465.8|11463|11466.3|11463.5|11463.1|11460.3|16
1654254320000|2022-06-03 11:05:20|11465.3|11462.5|11466.3|11463.5|11466.6|11463.8|11465.3|11462.5|0
1654254330000|2022-06-03 11:05:30|11466.5|11463.7|11470.3|11467.5|11470.3|11467.5|11466.3|11463.5|8
1654254340000|2022-06-03 11:05:40|11469.1|11466.3|11472.3|11469.5|11472.5|11469.7|11469.1|11466.3|12
1654254350000|2022-06-03 11:05:50|11472.6|11468.6|11470.5|11467.7|11472.6|11469.2|11470.5|11467.7|4
1654254360000|2022-06-03 11:06:00|11470|11467.2|11469.5|11466.7|11470|11467.2|11469|11466.2|5
1654254370000|2022-06-03 11:06:10|11469.8|11467|11468.8|11466|11471.3|11468.5|11467.8|11465|13
1654254380000|2022-06-03 11:06:20|11469|11466.2|11465.5|11462.7|11469.3|11466.5|11462.8|11460|45
1654254390000|2022-06-03 11:06:30|11465.8|11463|11466.8|11464|11469.3|11466.5|11465.5|11462.7|12
1654254400000|2022-06-03 11:06:40|11467.3|11464.5|11468.8|11466|11468.8|11466|11467.3|11464.5|3
1654254410000|2022-06-03 11:06:50|11469.8|11467|11468.8|11466|11470.2|11467.4|11468.8|11466|8
1654254420000|2022-06-03 11:07:00|11468.5|11465.7|11468.8|11466|11468.8|11466|11468.3|11465.5|1
1654254430000|2022-06-03 11:07:10|11469.3|11466.5|11469.3|11466.5|11469.3|11466.5|11468.8|11466|3
1654254440000|2022-06-03 11:07:20|11469.5|11466.7|11469.8|11467|11471.3|11468.5|11469.5|11466.7|5
1654254450000|2022-06-03 11:07:30|11469.5|11466.7|11468.8|11466|11469.5|11466.7|11468.5|11465.7|1
1654254460000|2022-06-03 11:07:40|11467.8|11465|11469.8|11467|11471.3|11468.5|11467.8|11465|6
1654254470000|2022-06-03 11:07:50|11469.3|11466.5|11463.8|11461|11469.3|11466.5|11463.3|11460.5|20
1654254480000|2022-06-03 11:08:00|11464.5|11461.7|11467.8|11465|11469.8|11467|11464.5|11461.7|27
1654254490000|2022-06-03 11:08:10|11467.3|11464.5|11469|11466.2|11469|11466.2|11467.3|11464.5|11
1654254500000|2022-06-03 11:08:20|11469.1|11465.1|11469|11466.2|11469.1|11466.2|11468.3|11465.1|1
1654254510000|2022-06-03 11:08:30|11469.3|11466.5|11469.3|11466.5|11469.3|11466.5|11468.3|11465.5|1
1654254520000|2022-06-03 11:08:40|11469.5|11466.7|11467.8|11465|11469.8|11467|11466.8|11464|6
1654254530000|2022-06-03 11:08:50|11467.3|11464.5|11468.3|11465.5|11469|11466.2|11466.8|11464|4
1654254540000|2022-06-03 11:09:00|11468.8|11466|11468.3|11465.5|11469.3|11466.5|11466.8|11464|6
1654254550000|2022-06-03 11:09:10|11467.3|11464.5|11465.5|11462.7|11467.3|11464.5|11464.3|11461.5|8
1654254560000|2022-06-03 11:09:20|11465.1|11462.3|11464.8|11462|11465.3|11462.5|11464|11461.2|0
1654254570000|2022-06-03 11:09:30|11465.3|11462.5|11464.3|11461.5|11465.3|11462.5|11462.8|11460|6
1654254580000|2022-06-03 11:09:40|11464|11461.2|11463.2|11460.4|11464|11461.2|11462.5|11459.7|4
1654254590000|2022-06-03 11:09:50|11462.8|11460|11462.2|11459.4|11463.2|11460.4|11461.7|11458.9|4
1654254600000|2022-06-03 11:10:00|11460.7|11457.9|11464.2|11461.4|11464.5|11461.7|11460.7|11457.9|18
1654254610000|2022-06-03 11:10:10|11464|11461.2|11465.2|11462.4|11465.2|11462.4|11463.2|11460.4|4
1654254620000|2022-06-03 11:10:20|11465|11462.2|11464.2|11461.4|11465.2|11462.4|11464|11461.2|3
1654254630000|2022-06-03 11:10:30|11465.3|11461.3|11456.7|11453.9|11466.2|11463.4|11456.2|11453.4|23
1654254640000|2022-06-03 11:10:40|11457.2|11454.4|11456.2|11453.4|11460.5|11457.7|11456.2|11453.1|13
1654254650000|2022-06-03 11:10:50|11456.5|11453.7|11458.7|11455.9|11458.8|11456|11456.5|11453.7|12
1654254660000|2022-06-03 11:11:00|11458.5|11455.7|11461.2|11458.4|11461.2|11458.4|11457.7|11454.3|14
1654254670000|2022-06-03 11:11:10|11460.5|11457.7|11461.7|11458.9|11461.7|11458.9|11460.5|11457.7|7
1654254680000|2022-06-03 11:11:20|11462|11459.2|11461.2|11458.4|11462.2|11459.4|11460.5|11457.7|9
1654254690000|2022-06-03 11:11:30|11461.5|11458.7|11457.7|11454.9|11462.2|11459.4|11457.2|11454.1|6
1654254700000|2022-06-03 11:11:40|11458.5|11455.7|11461.2|11458.4|11461.2|11458.4|11458.2|11455.4|7
1654254710000|2022-06-03 11:11:50|11461|11458.2|11460.2|11457.4|11461.2|11458.4|11459.2|11456.4|3
1654254720000|2022-06-03 11:12:00|11460.5|11457.7|11464|11461.2|11466|11463.2|11460.2|11457.4|32
1654254730000|2022-06-03 11:12:10|11464.2|11461.4|11464.2|11461.4|11466.2|11463.4|11463.5|11460.7|13
1654254740000|2022-06-03 11:12:20|11464.5|11461.7|11463.2|11460.4|11464.7|11461.9|11463.2|11460.4|4
1654254750000|2022-06-03 11:12:30|11463|11460.2|11464.2|11461.4|11464.2|11461.4|11463|11460.2|10
1654254760000|2022-06-03 11:12:40|11463.8|11461|11463.2|11460.4|11463.8|11461|11462|11459.1|4
1654254770000|2022-06-03 11:12:50|11465.2|11462.4|11465.7|11462.9|11465.7|11462.9|11465.2|11462.4|5
1654254780000|2022-06-03 11:13:00|11465.5|11462.7|11465.2|11462.4|11466.6|11463.4|11464.7|11461.9|6
1654254790000|2022-06-03 11:13:10|11465.7|11462.9|11465|11462.2|11466.2|11463.4|11464.2|11461.4|8
1654254800000|2022-06-03 11:13:20|11465.2|11462.4|11464.2|11461.4|11465.5|11462.7|11464.2|11461.4|1
1654254810000|2022-06-03 11:13:30|11463.8|11461|11466.2|11463.4|11466.2|11463.4|11463.2|11460.4|5
1654254820000|2022-06-03 11:13:40|11467.2|11464.4|11468.5|11465.7|11469.2|11466.4|11467|11464.2|11
1654254830000|2022-06-03 11:13:50|11468.2|11465.4|11468|11465.2|11468.2|11465.4|11468|11465.2|2
1654254840000|2022-06-03 11:14:00|11468.2|11465.4|11468.5|11465.7|11469.2|11466.4|11468.2|11465.4|6
1654254850000|2022-06-03 11:14:10|11468.3|11465.5|11469.5|11466.7|11470.9|11468.1|11467.2|11464.4|26
1654254860000|2022-06-03 11:14:20|11469.7|11466.9|11470.5|11467.7|11470.7|11467.9|11468.2|11465.4|14
1654254870000|2022-06-03 11:14:30|11470.2|11467.4|11471.2|11468.4|11471.7|11468.9|11470.2|11467.4|17
1654254880000|2022-06-03 11:14:40|11471.5|11468.7|11468.2|11465.4|11471.5|11468.7|11468.2|11465.4|9
1654254890000|2022-06-03 11:14:50|11469.5|11465.5|11467.2|11464.4|11470.3|11467.4|11464.5|11461.7|45
1654254900000|2022-06-03 11:15:00|11467.7|11464.9|11469.2|11466.4|11471|11468.2|11466.7|11463.9|13
1654254910000|2022-06-03 11:15:10|11469.4|11466.6|11466.7|11463.9|11469.7|11466.9|11466.4|11463.6|11
1654254920000|2022-06-03 11:15:20|11466.5|11463.7|11461|11458.2|11466.5|11463.7|11460.7|11457.9|8
1654254930000|2022-06-03 11:15:30|11460.7|11457.9|11464.7|11461.9|11465.7|11462.9|11460.7|11457.9|4
1654254940000|2022-06-03 11:15:40|11465|11462.2|11468.2|11465.4|11468.7|11465.9|11464.2|11461.4|4
1654254950000|2022-06-03 11:15:50|11468.7|11465.9|11467.2|11464.4|11468.7|11465.9|11466.7|11463.9|3
1654254960000|2022-06-03 11:16:00|11467|11464.2|11466.2|11463.4|11467.2|11464.4|11466.2|11463.4|4
1654254970000|2022-06-03 11:16:10|11466|11463.2|11465.2|11462.4|11469.7|11466.9|11464.7|11461.9|11
1654254980000|2022-06-03 11:16:20|11465.4|11462.6|11465.2|11462.4|11465.7|11462.9|11465.2|11462.4|0
1654254990000|2022-06-03 11:16:30|11464.9|11462.1|11464.2|11461.4|11465.7|11462.9|11463.2|11460.4|8
1654255000000|2022-06-03 11:16:40|11463.7|11460.9|11465.2|11462.4|11465.2|11462.4|11463.2|11460.4|2
1654255010000|2022-06-03 11:16:50|11464.7|11461.9|11464.9|11462.1|11464.9|11462.1|11464.7|11461.9|0
1654255020000|2022-06-03 11:17:00|11465.2|11462.4|11467.2|11464.4|11467.2|11464.4|11465.2|11462.4|3
1654255030000|2022-06-03 11:17:10|11466.7|11463.9|11462.7|11459.9|11467.2|11464.4|11462.7|11459.9|6
1654255040000|2022-06-03 11:17:20|11463.2|11460.4|11464.2|11461.4|11464.7|11461.9|11463.2|11460.4|5
1654255050000|2022-06-03 11:17:30|11464|11461.2|11465.2|11462.4|11465.2|11462.4|11462.2|11459.4|15
1654255060000|2022-06-03 11:17:40|11465.4|11462.6|11466.2|11463.4|11466.2|11463.4|11465.2|11462.4|3
1654255070000|2022-06-03 11:17:50|11466.7|11463.9|11468.2|11465.4|11469.2|11466.4|11466.2|11463.4|8
1654255080000|2022-06-03 11:18:00|11467.2|11464.4|11466.2|11463.4|11467.2|11464.4|11465.2|11462.4|8
1654255090000|2022-06-03 11:18:10|11465.7|11462.9|11466.2|11463.4|11466.2|11463.4|11465.7|11462.9|2
1654255100000|2022-06-03 11:18:20|11465.5|11462.7|11463.2|11460.4|11465.5|11462.7|11460.7|11457.9|21
1654255110000|2022-06-03 11:18:30|11463.4|11460.6|11463.7|11460.9|11464.2|11461.4|11463.2|11460|3
1654255120000|2022-06-03 11:18:40|11464.2|11461.4|11463.2|11460.4|11464.9|11462.1|11463.2|11460.4|7
1654255130000|2022-06-03 11:18:50|11463.7|11460.9|11465.2|11462.4|11466.7|11463.9|11463.7|11460.9|6
1654255140000|2022-06-03 11:19:00|11465|11462.2|11462.2|11459.4|11465.2|11462.4|11462.2|11459|1
1654255150000|2022-06-03 11:19:10|11461.9|11459.1|11463.2|11460.4|11463.2|11460.4|11461.7|11458.9|3
1654255160000|2022-06-03 11:19:20|11464.2|11461.4|11469.7|11466.9|11469.7|11466.9|11464.2|11461.4|18
1654255170000|2022-06-03 11:19:30|11468.7|11465.9|11469.2|11466.4|11469.7|11466.9|11468.2|11465.4|7
1654255180000|2022-06-03 11:19:40|11469.4|11466.6|11466.2|11463.4|11469.7|11466.9|11466.2|11463.4|2
1654255190000|2022-06-03 11:19:50|11466|11463.2|11467.7|11464.9|11468.4|11465.6|11465.7|11462.9|3
1654255200000|2022-06-03 11:20:00|11468.2|11465.4|11467.7|11464.9|11468.5|11465.7|11467|11464.2|4
1654255210000|2022-06-03 11:20:10|11468.7|11465.9|11479.2|11476.4|11480.7|11477.9|11467.7|11464.9|50
1654255220000|2022-06-03 11:20:20|11478.9|11476.1|11485.6|11482.8|11485.6|11482.8|11478.9|11476.1|50
1654255230000|2022-06-03 11:20:30|11491.7|11487.7|11496.8|11494|11499.4|11496.6|11491.7|11487.7|257
1654255240000|2022-06-03 11:20:40|11497.1|11494.3|11498.4|11495.6|11500.6|11497.8|11497.1|11494.3|47
1654255250000|2022-06-03 11:20:50|11498.6|11495.8|11501.9|11499.1|11502.6|11499.8|11497.9|11495.1|36
1654255260000|2022-06-03 11:21:00|11501.6|11498.8|11501.1|11498.3|11506.1|11503.3|11501.1|11498.3|55
1654255270000|2022-06-03 11:21:10|11502.6|11499.8|11502.4|11499.6|11504.9|11502.1|11502.3|11499.5|37
1654255280000|2022-06-03 11:21:20|11504.6|11501.8|11509.8|11507|11509.8|11507|11504.1|11501.3|60
1654255290000|2022-06-03 11:21:30|11509.6|11506.8|11505.1|11502.3|11510.3|11507.5|11505.1|11502.3|113
1654255300000|2022-06-03 11:21:40|11505.3|11502.5|11506.8|11504|11507.6|11504.8|11504.1|11501.3|55
1654255310000|2022-06-03 11:21:50|11506.4|11503.6|11503.1|11500.3|11507.2|11504.1|11503.1|11500.3|25
1654255320000|2022-06-03 11:22:00|11502.4|11499.6|11504.1|11501.3|11506.1|11503.3|11502.4|11499.6|42
1654255330000|2022-06-03 11:22:10|11505.1|11502.3|11503.6|11500.8|11505.1|11502.3|11502.1|11499.3|32
1654255340000|2022-06-03 11:22:20|11503.4|11500.6|11503.1|11500.3|11503.4|11500.6|11499.4|11496.6|55
1654255350000|2022-06-03 11:22:30|11504.3|11501.5|11505.1|11502.3|11505.1|11502.3|11502.6|11499.8|21
1654255360000|2022-06-03 11:22:40|11504.9|11502.1|11506.8|11504|11508.1|11505.3|11504.6|11501.8|28
1654255370000|2022-06-03 11:22:50|11507.1|11504.3|11508.1|11505.3|11509.6|11506.8|11507.1|11504.3|19
1654255380000|2022-06-03 11:23:00|11508.6|11505.8|11510.6|11507.8|11512.6|11509.8|11508.1|11505.3|37
1654255390000|2022-06-03 11:23:10|11510.4|11507.6|11510.8|11508|11511.1|11508.3|11509.8|11507|9
1654255400000|2022-06-03 11:23:20|11511.1|11508.3|11516.8|11514|11520.2|11517.3|11511.1|11508.3|101
1654255410000|2022-06-03 11:23:30|11517.1|11514.3|11513.1|11510.3|11517.1|11514.3|11511.4|11508.6|44
1654255420000|2022-06-03 11:23:40|11512.6|11509.8|11515.4|11512.6|11516.5|11512.6|11512.1|11509.3|14
1654255430000|2022-06-03 11:23:50|11516.2|11512.2|11516.1|11513.3|11516.5|11513.3|11513.6|11510.7|27
1654255440000|2022-06-03 11:24:00|11515.6|11512.8|11513.1|11510.3|11515.6|11512.8|11513.1|11510.3|23
1654255450000|2022-06-03 11:24:10|11513.3|11510.5|11510.9|11508.1|11514.1|11511.3|11510.9|11508.1|48
1654255460000|2022-06-03 11:24:20|11510.6|11507.8|11512.1|11509.3|11512.4|11509.6|11509.4|11506.5|25
1654255470000|2022-06-03 11:24:30|11511.6|11508.8|11511.6|11508.8|11512.3|11509.5|11511.6|11508.8|5
1654255480000|2022-06-03 11:24:40|11510.6|11507.8|11510.1|11507.3|11510.6|11507.8|11508.1|11505.3|6
1654255490000|2022-06-03 11:24:50|11510.9|11508.1|11510.6|11507.8|11512|11508.8|11509.6|11506.8|27
1654255500000|2022-06-03 11:25:00|11510.1|11507.3|11517.1|11514.3|11517.4|11514.6|11510.1|11507.3|97
1654255510000|2022-06-03 11:25:10|11517.6|11514.8|11518.1|11515.3|11519.4|11516.6|11517.6|11514.8|15
1654255520000|2022-06-03 11:25:20|11518.6|11515.8|11515.9|11513.1|11518.6|11515.8|11515.9|11513.1|18
1654255530000|2022-06-03 11:25:30|11516.1|11513.3|11518.6|11515.8|11519.4|11516.6|11516.1|11513.3|11
1654255540000|2022-06-03 11:25:40|11518.4|11515.6|11517.9|11515.1|11519.6|11516.8|11517.6|11514.8|22
1654255550000|2022-06-03 11:25:50|11517.6|11514.8|11514.6|11511.8|11517.6|11514.8|11514.3|11511.5|10
1654255560000|2022-06-03 11:26:00|11515.6|11512.8|11514.3|11511.5|11517.1|11514.3|11514.1|11511.3|14
1654255570000|2022-06-03 11:26:10|11514.6|11511.8|11514.6|11511.8|11515.1|11512.3|11514.6|11511.8|7
1654255580000|2022-06-03 11:26:20|11514.8|11512|11511.9|11509.1|11515.7|11512.8|11511.9|11509.1|5
1654255590000|2022-06-03 11:26:30|11511.6|11508.8|11510.6|11507.8|11511.6|11508.8|11509.1|11506.3|20
1654255600000|2022-06-03 11:26:40|11509.9|11507.1|11510.6|11507.8|11511.6|11508.8|11509.1|11506.3|10
1654255610000|2022-06-03 11:26:50|11510.4|11507.6|11510.6|11507.8|11510.6|11507.8|11510.1|11507.3|5
1654255620000|2022-06-03 11:27:00|11511.5|11508.7|11512.6|11509.8|11513.6|11510.8|11511.5|11508.7|17
1654255630000|2022-06-03 11:27:10|11512.8|11510|11512.6|11509.8|11513.1|11510.3|11512.6|11509.8|4
1654255640000|2022-06-03 11:27:20|11513.3|11510.5|11515.9|11513.1|11518.3|11515.5|11513.3|11510.5|11
1654255650000|2022-06-03 11:27:30|11516.7|11512.7|11517.1|11514.3|11517.6|11514.8|11516.1|11512.7|8
1654255660000|2022-06-03 11:27:40|11517.6|11514.8|11517.6|11514.8|11518.6|11515.8|11516.1|11513.3|15
1654255670000|2022-06-03 11:27:50|11517.1|11514.3|11517.1|11514.3|11518.6|11515.8|11516.6|11513.8|20
1654255680000|2022-06-03 11:28:00|11517.6|11514.8|11517.9|11515.1|11519.1|11516.3|11516.6|11513.8|18
1654255690000|2022-06-03 11:28:10|11517.1|11514.3|11517.6|11514.8|11517.6|11514.8|11517.1|11514.3|4
1654255700000|2022-06-03 11:28:20|11520.1|11517.3|11524.3|11521.5|11526.1|11523.3|11518.6|11515.8|79
1654255710000|2022-06-03 11:28:30|11524.6|11521.8|11529.3|11526.5|11533.1|11530.3|11524.6|11521.4|142
1654255720000|2022-06-03 11:28:40|11530.1|11527.3|11528.8|11526|11530.1|11527.3|11527.1|11524.3|31
1654255730000|2022-06-03 11:28:50|11529.1|11526.3|11523.3|11520.5|11529.3|11526.5|11522.8|11520|24
1654255740000|2022-06-03 11:29:00|11523.2|11519.2|11523.6|11520.8|11524.2|11521.3|11522.6|11519.2|17
1654255750000|2022-06-03 11:29:10|11524.1|11521.3|11514.1|11511.3|11524.1|11521.3|11513.1|11510.3|50
1654255760000|2022-06-03 11:29:20|11513.8|11511|11516.1|11513.3|11516.1|11513.3|11513.6|11510.8|14
1654255770000|2022-06-03 11:29:30|11515.6|11512.8|11515.6|11512.8|11517.7|11512.8|11512.6|11509.7|20
1654255780000|2022-06-03 11:29:40|11515.4|11512.6|11512.6|11509.8|11515.4|11512.6|11512.6|11509.8|14
1654255790000|2022-06-03 11:29:50|11513.1|11510.3|11514.3|11511.5|11515.6|11512.8|11512.9|11510.1|8
1654255800000|2022-06-03 11:30:00|11515.1|11512.3|11517.1|11514.3|11519.1|11516.3|11514.6|11511.8|36
1654255810000|2022-06-03 11:30:10|11517.3|11514.5|11518.8|11516|11519.1|11516.3|11515.4|11512.6|45
1654255820000|2022-06-03 11:30:20|11519.6|11516.8|11525.6|11522.8|11525.6|11522.8|11519.6|11516.8|34
1654255830000|2022-06-03 11:30:30|11524.6|11521.8|11522.6|11519.8|11527.1|11524.3|11522.6|11519.8|25
1654255840000|2022-06-03 11:30:40|11522.4|11519.6|11520.1|11517.3|11522.6|11519.8|11519.1|11516.3|29
1654255850000|2022-06-03 11:30:50|11521.1|11518.3|11522.1|11519.3|11522.1|11519.3|11520.6|11517.8|12
1654255860000|2022-06-03 11:31:00|11522.6|11519.8|11521.8|11519|11522.6|11519.8|11521.1|11518.3|12
1654255870000|2022-06-03 11:31:10|11522.1|11519.3|11523.6|11520.8|11525.1|11522.3|11521.9|11519.1|8
1654255880000|2022-06-03 11:31:20|11524|11520|11521.8|11519|11524|11520.8|11521.6|11518.8|10
1654255890000|2022-06-03 11:31:30|11522.1|11519.3|11520.8|11518|11522.1|11519.3|11520.8|11518|15
1654255900000|2022-06-03 11:31:40|11520.4|11517.6|11513.1|11510.3|11520.4|11517.6|11513.1|11510.3|30
1654255910000|2022-06-03 11:31:50|11513.5|11509.5|11516.6|11513.8|11516.8|11514|11507.1|11504.3|145
1654255920000|2022-06-03 11:32:00|11517.1|11514.3|11519.6|11516.8|11520.1|11517.3|11516.6|11513.8|27
1654255930000|2022-06-03 11:32:10|11519.1|11516.3|11519.6|11516.8|11520.6|11517.8|11519.1|11516.3|6
1654255940000|2022-06-03 11:32:20|11519.3|11516.5|11516.6|11513.8|11519.3|11516.5|11516.6|11513.8|11
1654255950000|2022-06-03 11:32:30|11516.8|11514|11523.1|11520.3|11523.3|11520.5|11516.8|11514|42
1654255960000|2022-06-03 11:32:40|11522.6|11519.8|11520.6|11517.8|11522.6|11519.8|11519.3|11516.5|16
1654255970000|2022-06-03 11:32:50|11519.8|11517|11524.3|11521.5|11525|11522.2|11519.8|11517|11
1654255980000|2022-06-03 11:33:00|11524.5|11521.7|11524.5|11521.7|11525.1|11522.2|11524.1|11521.1|4
1654255990000|2022-06-03 11:33:10|11524.3|11521.5|11524.5|11521.7|11524.5|11521.7|11523.5|11520.7|2
1654256000000|2022-06-03 11:33:20|11524|11521.2|11524|11521.2|11524|11521.2|11524|11521.2|1
1654256010000|2022-06-03 11:33:30|11524.3|11521.5|11524|11521.2|11524.5|11521.7|11523.1|11520.3|6
1654256020000|2022-06-03 11:33:40|11525|11522.2|11524|11521.2|11525|11522.2|11523.8|11521|7
1654256030000|2022-06-03 11:33:50|11524.3|11521.5|11524.3|11521.5|11524.5|11521.7|11524.3|11521.5|3
1654256040000|2022-06-03 11:34:00|11524.5|11521.7|11524.1|11521.3|11527.1|11524.3|11523.1|11520.3|31
1654256050000|2022-06-03 11:34:10|11523.8|11521|11526.1|11523.3|11526.3|11523.5|11521.8|11519|20
1654256060000|2022-06-03 11:34:20|11526.3|11523.5|11527.6|11524.8|11530.8|11528|11526.3|11523.5|28
1654256070000|2022-06-03 11:34:30|11528.3|11525.5|11526.6|11523.8|11528.6|11525.8|11526.1|11523.3|17
1654256080000|2022-06-03 11:34:40|11527|11524.2|11529|11526.2|11530|11527.2|11525.6|11522.8|20
1654256090000|2022-06-03 11:34:50|11528.6|11525.8|11531|11528.2|11532.3|11529.5|11528.3|11525.5|26
1654256100000|2022-06-03 11:35:00|11530.6|11527.8|11530.6|11527.8|11531.5|11528.7|11527.1|11524.3|37
1654256110000|2022-06-03 11:35:10|11531|11528.2|11531.8|11529|11532.3|11529.5|11530.6|11527.8|6
1654256120000|2022-06-03 11:35:20|11531.6|11528.8|11532.1|11529.3|11532.6|11529.8|11531.6|11528.8|6
1654256130000|2022-06-03 11:35:30|11531.8|11529|11531.8|11529|11532.3|11529.5|11531.3|11528.5|7
1654256140000|2022-06-03 11:35:40|11531.6|11528.8|11532.3|11529.5|11532.3|11529.5|11531.6|11528.8|3
1654256150000|2022-06-03 11:35:50|11532.6|11529.8|11526.6|11523.8|11532.6|11529.8|11525.8|11523|26
1654256160000|2022-06-03 11:36:00|11527.6|11524.8|11527.1|11524.3|11530.1|11527.3|11527.1|11524.3|11
1654256170000|2022-06-03 11:36:10|11527.8|11525|11525.6|11522.8|11528.3|11525.5|11523.1|11520.3|8
1654256180000|2022-06-03 11:36:20|11525.8|11523|11525.6|11522.8|11527.3|11524.5|11524.6|11521.8|8
1654256190000|2022-06-03 11:36:30|11525.1|11522.3|11526.5|11523.7|11527.6|11524.8|11524.6|11521.8|6
1654256200000|2022-06-03 11:36:40|11525.5|11522.7|11526.5|11523.7|11526.8|11523.7|11525.5|11522.4|13
1654256210000|2022-06-03 11:36:50|11526.8|11524|11528.5|11525.7|11528.8|11526|11526.8|11524|1
1654256220000|2022-06-03 11:37:00|11528.8|11526|11525.8|11523|11530.5|11527.7|11525.8|11523|22
1654256230000|2022-06-03 11:37:10|11524.9|11520.9|11524.5|11521.7|11525.6|11522.5|11522.5|11519.7|13
1654256240000|2022-06-03 11:37:20|11524.8|11522|11524.3|11521.5|11525.8|11523|11524|11521.2|11
1654256250000|2022-06-03 11:37:30|11524|11521.2|11523.5|11520.7|11524.5|11521.7|11521.8|11519|6
1654256260000|2022-06-03 11:37:40|11523.3|11520.5|11520.1|11517.3|11523.3|11520.5|11519.6|11516.8|11
1654256270000|2022-06-03 11:37:50|11519.1|11516.3|11521.1|11518.3|11522.3|11519.5|11518.3|11515.5|9
1654256280000|2022-06-03 11:38:00|11520.8|11518|11517.6|11514.8|11522.8|11520|11517.6|11514.8|8
1654256290000|2022-06-03 11:38:10|11516.8|11514|11519.6|11516.8|11519.6|11516.8|11516.8|11514|12
1654256300000|2022-06-03 11:38:20|11520.1|11517.3|11518.1|11515.3|11520.1|11517.3|11518.1|11514.4|12
1654256310000|2022-06-03 11:38:30|11518.9|11514.9|11515|11512.2|11519.5|11516.7|11514.8|11512|26
1654256320000|2022-06-03 11:38:40|11515.3|11512.5|11516.8|11514|11518|11515.2|11515.3|11512.5|21
1654256330000|2022-06-03 11:38:50|11516.5|11513.7|11515|11512.2|11517|11514.2|11515|11512.2|3
1654256340000|2022-06-03 11:39:00|11515.3|11512.5|11514.3|11511.5|11515.8|11513|11514|11511.2|10
1654256350000|2022-06-03 11:39:10|11514.1|11511.3|11516.5|11513.7|11517|11514.2|11513|11510.2|22
1654256360000|2022-06-03 11:39:20|11516.1|11513.3|11515.5|11512.7|11516.3|11513.5|11515|11512.2|2
1654256370000|2022-06-03 11:39:30|11515.3|11512.5|11512.8|11510|11515.5|11512.7|11512.8|11510|12
1654256380000|2022-06-03 11:39:40|11513.3|11510.5|11512.8|11510|11516.3|11513.5|11512.3|11509.5|17
1654256390000|2022-06-03 11:39:50|11513.1|11510.3|11513.9|11509.9|11513.9|11510.7|11511.8|11509|24
1654256400000|2022-06-03 11:40:00|11512.8|11510|11515.5|11512.7|11516.4|11513.2|11512.5|11509.7|64
1654256410000|2022-06-03 11:40:10|11515|11512.2|11519.5|11516.7|11519.5|11516.7|11515|11512.2|8
1654256420000|2022-06-03 11:40:20|11518.5|11515.7|11519|11516.2|11519.2|11516.4|11515.7|11512.9|15
1654256430000|2022-06-03 11:40:30|11518.5|11515.7|11519.3|11516.5|11519.5|11516.7|11518|11515.2|7
1654256440000|2022-06-03 11:40:40|11519|11516.2|11517.5|11514.7|11519|11516.2|11517.5|11514.7|1
1654256450000|2022-06-03 11:40:50|11516.8|11514|11516|11513.2|11518|11515.2|11515.5|11512.7|14
1654256460000|2022-06-03 11:41:00|11516.5|11513.7|11514|11511.2|11517|11514.2|11512.5|11509.7|19
1654256470000|2022-06-03 11:41:10|11514.7|11511.9|11514.5|11511.7|11515|11512.2|11514.3|11511.5|7
1654256480000|2022-06-03 11:41:20|11514.3|11511.5|11514.3|11511.5|11515|11512.2|11513.8|11511|3
1654256490000|2022-06-03 11:41:30|11514.5|11511.7|11513.3|11510.5|11516|11513.2|11513|11510.2|13
1654256500000|2022-06-03 11:41:40|11513|11510.2|11512.5|11509.7|11513|11510.2|11511.7|11508.9|6
1654256510000|2022-06-03 11:41:50|11512|11509.2|11512.5|11509.7|11512.5|11509.7|11508.5|11505.7|14
1654256520000|2022-06-03 11:42:00|11512.2|11509.4|11515|11512.2|11515|11512.2|11511.5|11508.7|7
1654256530000|2022-06-03 11:42:10|11514.7|11511.9|11513.5|11510.7|11515.5|11512.7|11513.5|11510.7|8
1654256540000|2022-06-03 11:42:20|11513.2|11510.4|11510.5|11507.7|11513.5|11510.7|11510|11507.2|14
1654256550000|2022-06-03 11:42:30|11510|11507.2|11510|11507.2|11511|11508.2|11510|11507.2|1
1654256560000|2022-06-03 11:42:40|11510.5|11507.7|11512|11509.2|11512.7|11509.9|11510.5|11507.7|4
1654256570000|2022-06-03 11:42:50|11512.5|11509.7|11511|11508.2|11512.5|11509.7|11511|11508.2|6
1654256580000|2022-06-03 11:43:00|11511.5|11508.7|11506|11503.2|11511.5|11508.7|11506|11503.2|20
1654256590000|2022-06-03 11:43:10|11506.5|11503.7|11509|11506.2|11509.2|11506.4|11506.5|11503.7|8
1654256600000|2022-06-03 11:43:20|11509.2|11506.4|11509.5|11506.7|11510|11507.2|11508.5|11505.7|4
1654256610000|2022-06-03 11:43:30|11510|11507.2|11511.2|11508.4|11512|11509.2|11510|11507.2|1
1654256620000|2022-06-03 11:43:40|11512|11509.2|11512|11509.2|11512.3|11509.2|11511.2|11508.3|5
1654256630000|2022-06-03 11:43:50|11511.5|11508.7|11511|11508.2|11511.5|11508.7|11509.2|11506.1|4
1654256640000|2022-06-03 11:44:00|11510.5|11507.7|11509.5|11506.7|11512|11509.2|11509.5|11506.7|9
1654256650000|2022-06-03 11:44:10|11510|11507.2|11510|11507.2|11511|11508.2|11509.5|11506.7|8
1654256660000|2022-06-03 11:44:20|11510.4|11507.6|11508.5|11505.7|11511|11508.2|11508.5|11505.7|10
1654256670000|2022-06-03 11:44:30|11507.5|11504.7|11508|11505.2|11508.5|11505.7|11507|11504.2|6
1654256680000|2022-06-03 11:44:40|11507.7|11504.9|11507.4|11504.6|11507.7|11504.9|11506|11503.2|5
1654256690000|2022-06-03 11:44:50|11508|11505.2|11510|11507.2|11510|11507.2|11508|11505.2|3
1654256700000|2022-06-03 11:45:00|11509.5|11506.7|11504.5|11501.7|11509.5|11506.7|11503.2|11500.4|26
1654256710000|2022-06-03 11:45:10|11504.7|11501.9|11506.5|11503.7|11507|11504.2|11504.7|11501.9|7
1654256720000|2022-06-03 11:45:20|11506.2|11503.4|11509|11506.2|11509|11506.2|11506.2|11503.4|12
1654256730000|2022-06-03 11:45:30|11509.7|11506.9|11507|11504.2|11510|11507.2|11505.7|11502.9|39
1654256740000|2022-06-03 11:45:40|11506.7|11503.9|11509|11506.2|11509.3|11506.2|11506.2|11503.4|11
1654256750000|2022-06-03 11:45:50|11509.2|11506.4|11507|11504.2|11510|11507.2|11506.5|11503.7|4
1654256760000|2022-06-03 11:46:00|11507.8|11503.8|11509.7|11506.9|11509.7|11506.9|11506.7|11503.8|8
1654256770000|2022-06-03 11:46:10|11509.5|11506.7|11509|11506.2|11509.5|11506.7|11506.5|11503.7|16
1654256780000|2022-06-03 11:46:20|11509.4|11506.6|11506.2|11503.4|11509.4|11506.6|11505.5|11502.7|7
1654256790000|2022-06-03 11:46:30|11506|11503.2|11509.7|11506.9|11510.6|11507.8|11503.2|11500.4|57
1654256800000|2022-06-03 11:46:40|11509.2|11506.4|11507.4|11504.6|11510.4|11507.6|11507.4|11504.6|19
1654256810000|2022-06-03 11:46:50|11507|11504.2|11509.7|11506.9|11510.4|11507.6|11506.7|11503.9|8
1654256820000|2022-06-03 11:47:00|11509.9|11507.1|11508.4|11505.6|11509.9|11507.1|11508.4|11505.6|9
1654256830000|2022-06-03 11:47:10|11507.9|11505.1|11509.4|11506.6|11509.6|11506.8|11507.7|11504.9|4
1654256840000|2022-06-03 11:47:20|11509.9|11507.1|11509.2|11506.4|11510.2|11507.4|11508.9|11506.1|5
1654256850000|2022-06-03 11:47:30|11508.9|11506.1|11506.9|11504.1|11508.9|11506.1|11506.7|11503.9|2
1654256860000|2022-06-03 11:47:40|11507.4|11504.6|11509.6|11506.8|11509.6|11506.8|11507.4|11504.6|1
1654256870000|2022-06-03 11:47:50|11509.9|11507.1|11507.2|11504.4|11509.9|11507.1|11507.2|11504.4|8
1654256880000|2022-06-03 11:48:00|11506.7|11503.9|11506.9|11504.1|11507.2|11504.1|11506.4|11503.2|2
1654256890000|2022-06-03 11:48:10|11506.4|11503.6|11506.4|11503.6|11506.4|11503.6|11505.9|11503.1|2
1654256900000|2022-06-03 11:48:20|11506.6|11503.8|11506.7|11503.9|11506.9|11504.1|11505.7|11502.9|9
1654256910000|2022-06-03 11:48:30|11507.6|11504.8|11512.4|11509.6|11514.4|11511.6|11507.6|11504.8|25
1654256920000|2022-06-03 11:48:40|11511.9|11509.1|11512.7|11509.9|11512.7|11509.9|11511.4|11508.6|5
1654256930000|2022-06-03 11:48:50|11511.9|11509.1|11507.4|11504.6|11511.9|11509.1|11507.2|11504.4|11
1654256940000|2022-06-03 11:49:00|11507.6|11504.8|11508.9|11506.1|11509.4|11506.6|11507.6|11504.8|12
1654256950000|2022-06-03 11:49:10|11509.1|11506.3|11509.7|11506.9|11509.7|11506.9|11509.1|11506.3|1
1654256960000|2022-06-03 11:49:20|11509.9|11507.1|11508.4|11505.6|11509.9|11507.1|11507.2|11504.4|9
1654256970000|2022-06-03 11:49:30|11508.7|11505.9|11508.4|11505.6|11508.7|11505.9|11508.4|11505.6|1
1654256980000|2022-06-03 11:49:40|11507.9|11505.1|11508.7|11505.9|11508.9|11506.1|11507.9|11505.1|3
1654256990000|2022-06-03 11:49:50|11508.2|11505.4|11506.7|11503.9|11508.7|11505.9|11506.7|11503.9|3
1654257000000|2022-06-03 11:50:00|11506.9|11504.1|11507.9|11505.1|11507.9|11505.1|11506.7|11503.9|7
1654257010000|2022-06-03 11:50:10|11508.1|11505.3|11507.7|11504.9|11508.4|11505.6|11507.4|11504.6|6
1654257020000|2022-06-03 11:50:20|11507.9|11505.1|11509.7|11506.9|11510.9|11508.1|11507.9|11505.1|12
1654257030000|2022-06-03 11:50:30|11510.2|11507.4|11512.1|11509.3|11513.6|11510.8|11509.2|11506.4|28
1654257040000|2022-06-03 11:50:40|11512.2|11509.4|11509.4|11506.6|11512.2|11509.4|11508.1|11505.3|9
1654257050000|2022-06-03 11:50:50|11509.9|11507.1|11506.2|11503.4|11509.9|11507.1|11505.7|11502.9|16
1654257060000|2022-06-03 11:51:00|11506.4|11503.6|11507.9|11505.1|11507.9|11505.1|11505.4|11502.6|8
1654257070000|2022-06-03 11:51:10|11508.8|11504.8|11508.4|11505.6|11508.8|11505.9|11507.2|11504.4|6
1654257080000|2022-06-03 11:51:20|11507.9|11505.1|11507.4|11504.6|11507.9|11505.1|11506.4|11503.6|14
1654257090000|2022-06-03 11:51:30|11507.7|11504.9|11507.4|11504.6|11507.7|11504.9|11505.4|11502.6|13
1654257100000|2022-06-03 11:51:40|11508.7|11505.9|11506.4|11503.6|11508.7|11505.9|11505.7|11502.9|6
1654257110000|2022-06-03 11:51:50|11506.9|11504.1|11507.2|11504.4|11508.2|11505.4|11506.9|11504.1|4
1654257120000|2022-06-03 11:52:00|11507.4|11504.6|11511.4|11508.6|11511.9|11509.1|11507.4|11504.6|15
1654257130000|2022-06-03 11:52:10|11511.9|11509.1|11511.4|11508.6|11511.9|11509.1|11511.4|11508.6|2
1654257140000|2022-06-03 11:52:20|11510.6|11507.8|11511.4|11508.6|11511.4|11508.6|11510.6|11507.8|9
1654257150000|2022-06-03 11:52:30|11511.1|11508.3|11511.1|11508.3|11514.6|11511.8|11510.4|11507.6|21
1654257160000|2022-06-03 11:52:40|11510.9|11508.1|11510.6|11507.8|11511.4|11508.6|11510.4|11507.6|3
1654257170000|2022-06-03 11:52:50|11510.4|11507.6|11508.6|11505.8|11510.4|11507.6|11508.6|11505.8|7
1654257180000|2022-06-03 11:53:00|11509.4|11506.6|11509.4|11506.6|11509.4|11506.6|11508.6|11505.8|3
1654257190000|2022-06-03 11:53:10|11509.8|11507|11507.4|11504.6|11510.6|11507.8|11507.4|11504.6|10
1654257200000|2022-06-03 11:53:20|11507.8|11505|11504.6|11501.8|11508.4|11505.6|11504.6|11501.8|7
1654257210000|2022-06-03 11:53:30|11504.9|11502.1|11497.1|11494.3|11505.4|11502.6|11496.9|11494.1|57
1654257220000|2022-06-03 11:53:40|11497.6|11494.8|11500.4|11497.6|11500.6|11497.8|11497.6|11494.8|19
1654257230000|2022-06-03 11:53:50|11499.9|11497.1|11501.9|11499.1|11502.9|11500.1|11497.7|11494.9|44
1654257240000|2022-06-03 11:54:00|11502.6|11499.8|11501.9|11499.1|11502.6|11499.8|11500.9|11498.1|5
1654257250000|2022-06-03 11:54:10|11502.4|11499.6|11504.6|11501.8|11507.1|11504.3|11502.4|11499.6|8
1654257260000|2022-06-03 11:54:20|11504.4|11501.6|11503.1|11500.3|11505.9|11503.1|11502.6|11499.8|79
1654257270000|2022-06-03 11:54:30|11503.6|11500.8|11503.6|11500.8|11503.6|11500.8|11503.6|11500.8|1
1654257280000|2022-06-03 11:54:40|11504.4|11501.6|11507.4|11504.6|11507.4|11504.6|11504.4|11501.6|5
1654257290000|2022-06-03 11:54:50|11507.6|11504.8|11506|11502|11508.9|11506.1|11504.4|11501.6|53
1654257300000|2022-06-03 11:55:00|11505.6|11502.8|11505.4|11502.6|11505.6|11502.8|11504.6|11501.8|1
1654257310000|2022-06-03 11:55:10|11504.6|11501.8|11505.9|11503.1|11505.9|11503.1|11504.4|11501.6|2
1654257320000|2022-06-03 11:55:20|11506.1|11503.3|11506.6|11503.8|11507.6|11504.8|11505.9|11503.1|4
1654257330000|2022-06-03 11:55:30|11507.7|11504.9|11508.9|11506.1|11510.4|11507.6|11507.7|11504.9|15
1654257340000|2022-06-03 11:55:40|11509.2|11506.4|11507.6|11504.8|11509.2|11506.4|11507.2|11504.4|15
1654257350000|2022-06-03 11:55:50|11507.4|11504.6|11503.9|11501.1|11507.4|11504.6|11503.9|11501.1|8
1654257360000|2022-06-03 11:56:00|11504.1|11501.3|11506.7|11503.9|11509.4|11506.6|11504.1|11501.3|17
1654257370000|2022-06-03 11:56:10|11506.6|11503.8|11507.4|11504.6|11509.4|11506.6|11506.6|11503.8|8
1654257380000|2022-06-03 11:56:20|11507.6|11504.8|11506.2|11503.4|11507.6|11504.8|11506.2|11503.4|2
1654257390000|2022-06-03 11:56:30|11506.4|11503.6|11502.9|11500.1|11506.9|11504.1|11502.9|11500.1|22
1654257400000|2022-06-03 11:56:40|11503.3|11499.3|11501.9|11499.1|11503.3|11500.1|11501.9|11499.1|3
1654257410000|2022-06-03 11:56:50|11502.4|11499.6|11501.9|11499.1|11502.9|11500.1|11501.9|11499.1|8
1654257420000|2022-06-03 11:57:00|11500.6|11497.8|11504.9|11502.1|11504.9|11502.1|11500.6|11497.8|10
1654257430000|2022-06-03 11:57:10|11505.4|11502.6|11505.2|11502.4|11506.9|11504.1|11502.9|11499.5|19
1654257440000|2022-06-03 11:57:20|11504.9|11502.1|11505.9|11503.1|11506.4|11503.6|11503.9|11501.1|10
1654257450000|2022-06-03 11:57:30|11505.7|11502.9|11502.9|11500.1|11507.4|11504.6|11502.7|11499.3|21
1654257460000|2022-06-03 11:57:40|11503.3|11499.3|11503.1|11500.3|11503.3|11500.3|11501.4|11498.6|18
1654257470000|2022-06-03 11:57:50|11503.4|11500.6|11502.9|11500.1|11504.5|11501.7|11502.7|11499.3|8
1654257480000|2022-06-03 11:58:00|11503.4|11500.6|11500.1|11497.3|11504.1|11501.3|11499.1|11496.3|21
1654257490000|2022-06-03 11:58:10|11499.4|11496.6|11499.4|11496.6|11499.9|11497.1|11499.4|11496.6|3
1654257500000|2022-06-03 11:58:20|11498.9|11496.1|11493.4|11490.6|11498.9|11496.1|11491.4|11488.6|109
1654257510000|2022-06-03 11:58:30|11491.4|11488.6|11484|11481.2|11491.4|11488.6|11483|11480.2|119
1654257520000|2022-06-03 11:58:40|11483.9|11481.1|11487.4|11484.6|11488.5|11485.1|11479.9|11477.1|80
1654257530000|2022-06-03 11:58:50|11487.9|11485.1|11488.9|11486.1|11490.5|11487.1|11487.9|11485.1|16
1654257540000|2022-06-03 11:59:00|11488.4|11485.6|11487.9|11485.1|11489.9|11487.1|11486.9|11484.1|20
1654257550000|2022-06-03 11:59:10|11488.4|11485.6|11491.9|11489.1|11491.9|11489.1|11488.4|11485.6|13
1654257560000|2022-06-03 11:59:20|11491.7|11488.9|11491.9|11489.1|11492.4|11489.6|11491.4|11488.6|5
1654257570000|2022-06-03 11:59:30|11491.2|11488.4|11490.7|11487.9|11491.4|11488.6|11490.4|11487.6|6
1654257580000|2022-06-03 11:59:40|11490.4|11487.6|11490.4|11487.6|11491.9|11489.1|11489.9|11487.1|23
1654257590000|2022-06-03 11:59:50|11490.7|11487.9|11489.9|11487.1|11492.9|11490.1|11489.2|11486.4|9
1654257600000|2022-06-03 12:00:00|11489.7|11486.9|11487.9|11485.1|11490.7|11487.9|11487.2|11484.4|33
1654257610000|2022-06-03 12:00:10|11488.4|11485.6|11486.9|11484.1|11488.4|11485.6|11484.2|11481.4|30
1654257620000|2022-06-03 12:00:20|11487.4|11484.6|11489.9|11487.1|11491.4|11488.6|11485.4|11482.6|32
1654257630000|2022-06-03 12:00:30|11490.4|11487.6|11490.9|11488.1|11491.4|11488.6|11490.4|11487.6|6
1654257640000|2022-06-03 12:00:40|11492|11489.2|11493.4|11490.6|11495.4|11492.6|11492|11489.2|65
1654257650000|2022-06-03 12:00:50|11493.2|11490.4|11485.5|11482.7|11493.2|11490.4|11484.5|11481.7|36
1654257660000|2022-06-03 12:01:00|11485.7|11482.9|11481.2|11478.4|11486.5|11483.7|11481|11478.2|22
1654257670000|2022-06-03 12:01:10|11481.5|11478.7|11485.2|11482.4|11487|11484.2|11481.5|11478.3|17
1654257680000|2022-06-03 12:01:20|11485.5|11482.7|11486.5|11483.7|11487.5|11484.7|11485.2|11482.4|10
1654257690000|2022-06-03 12:01:30|11487.2|11484.4|11487.9|11485.1|11488.2|11485.4|11486.5|11483.3|24
1654257700000|2022-06-03 12:01:40|11488.2|11485.4|11489.4|11486.6|11489.9|11487.1|11487|11484.2|11
1654257710000|2022-06-03 12:01:50|11489.7|11486.9|11488.2|11485.4|11491.4|11488.6|11488.2|11485.4|16
1654257720000|2022-06-03 12:02:00|11488.5|11485.7|11489.7|11486.9|11489.9|11487.1|11486.9|11484.1|5
1654257730000|2022-06-03 12:02:10|11489.9|11487.1|11494.4|11491.6|11494.4|11491.6|11489.9|11487.1|23
1654257740000|2022-06-03 12:02:20|11494.2|11491.4|11493.2|11490.4|11494.4|11491.6|11493.2|11490.4|6
1654257750000|2022-06-03 12:02:30|11492.9|11490.1|11495.9|11493.1|11495.9|11493.1|11492.2|11489.4|19
1654257760000|2022-06-03 12:02:40|11494.7|11491.9|11495.7|11492.9|11496.7|11493.9|11494.7|11491.9|8
1654257770000|2022-06-03 12:02:50|11495.9|11493.1|11496.4|11493.6|11497.9|11495.1|11494.4|11491.6|32
1654257780000|2022-06-03 12:03:00|11496.2|11493.4|11497.4|11494.6|11497.4|11494.6|11495.7|11492.9|5
1654257790000|2022-06-03 12:03:10|11497.6|11494.8|11495.4|11492.6|11497.9|11495.1|11495.2|11492.4|4
1654257800000|2022-06-03 12:03:20|11495.2|11492.4|11494.4|11491.6|11495.9|11493.1|11492.9|11490.1|12
1654257810000|2022-06-03 12:03:30|11494.2|11491.4|11495.9|11493.1|11497.1|11494.3|11494.2|11491.4|18
1654257820000|2022-06-03 12:03:40|11496.1|11493.3|11497.9|11495.1|11498.1|11495.3|11496.1|11493.3|7
1654257830000|2022-06-03 12:03:50|11498.1|11495.3|11501.6|11498.8|11502.1|11499.3|11498.1|11495.3|39
1654257840000|2022-06-03 12:04:00|11500.9|11498.1|11501.1|11498.3|11502.9|11500.1|11500.4|11497.6|4
1654257850000|2022-06-03 12:04:10|11501.6|11498.8|11501.4|11498.6|11502.4|11499.6|11500.4|11497.6|12
1654257860000|2022-06-03 12:04:20|11501.6|11498.8|11502.9|11500.1|11502.9|11500.1|11501.4|11498.6|4
1654257870000|2022-06-03 12:04:30|11502.6|11499.8|11503.4|11500.6|11503.9|11501.1|11502.4|11499.6|15
1654257880000|2022-06-03 12:04:40|11503.1|11500.3|11502.9|11500.1|11503.1|11500.3|11501.9|11499.1|1
1654257890000|2022-06-03 12:04:50|11503.1|11500.3|11505.4|11502.6|11505.8|11503|11503.1|11500.3|12
1654257900000|2022-06-03 12:05:00|11505.1|11502.3|11503.9|11501.1|11505.1|11502.3|11503.1|11500.3|19
1654257910000|2022-06-03 12:05:10|11504.1|11501.3|11502.4|11499.6|11504.1|11501.3|11502.1|11499.3|15
1654257920000|2022-06-03 12:05:20|11502.6|11499.8|11500.6|11497.8|11502.6|11499.8|11499.9|11497.1|11
1654257930000|2022-06-03 12:05:30|11500.9|11498.1|11512.3|11509.5|11512.3|11509.5|11500.9|11498.1|72
1654257940000|2022-06-03 12:05:40|11511.8|11509|11512.3|11509.5|11514.7|11511.8|11511.8|11509|48
1654257950000|2022-06-03 12:05:50|11512.1|11509.3|11512.3|11509.5|11512.8|11510|11510.8|11508|13
1654257960000|2022-06-03 12:06:00|11512.8|11510|11516.6|11513.8|11516.8|11514|11512.8|11510|19
1654257970000|2022-06-03 12:06:10|11518.3|11515.5|11520.8|11518|11522.8|11520|11516.3|11513.5|103
1654257980000|2022-06-03 12:06:20|11521.3|11518.5|11519.1|11516.3|11522.1|11519.3|11517.9|11515.1|52
1654257990000|2022-06-03 12:06:30|11518.8|11516|11526.8|11524|11528.3|11525.5|11517.8|11514.7|157
1654258000000|2022-06-03 12:06:40|11526.1|11523.3|11526.6|11523.8|11526.8|11524|11526.1|11523.3|6
1654258010000|2022-06-03 12:06:50|11526.8|11524|11529.3|11526.5|11530.3|11527.5|11526.8|11524|24
1654258020000|2022-06-03 12:07:00|11530.3|11527.5|11530.8|11528|11533.1|11530.3|11529.1|11526.3|65
1654258030000|2022-06-03 12:07:10|11529.8|11527|11531.6|11528.8|11532.1|11529.3|11529.3|11526.5|11
1654258040000|2022-06-03 12:07:20|11531.8|11529|11531.3|11528.5|11532.6|11529.8|11531.3|11528.5|16
1654258050000|2022-06-03 12:07:30|11531.6|11528.8|11530.8|11528|11532.3|11529.5|11530.8|11528|4
1654258060000|2022-06-03 12:07:40|11531.3|11528.5|11531.8|11529|11532.3|11529.5|11530.8|11528|13
1654258070000|2022-06-03 12:07:50|11531.6|11528.8|11531.8|11529|11532.6|11529.8|11531.3|11528.5|24
1654258080000|2022-06-03 12:08:00|11532.1|11529.3|11535.3|11532.5|11537.3|11534.5|11532.1|11529.3|59
1654258090000|2022-06-03 12:08:10|11535.8|11533|11542.6|11539.8|11544.8|11542|11535.8|11533|115
1654258100000|2022-06-03 12:08:20|11542.8|11540|11547.3|11544.5|11547.3|11544.5|11542.8|11540|55
1654258110000|2022-06-03 12:08:30|11546.8|11544|11547.8|11545|11549.3|11546.5|11546.3|11543.5|45
1654258120000|2022-06-03 12:08:40|11547.1|11544.3|11546.1|11543.3|11547.8|11545|11545.1|11542.3|46
1654258130000|2022-06-03 12:08:50|11545.6|11542.8|11539.9|11537.1|11545.6|11542.8|11538.6|11535.8|67
1654258140000|2022-06-03 12:09:00|11538.9|11536.1|11546.3|11543.5|11546.8|11544|11538.9|11536.1|50
1654258150000|2022-06-03 12:09:10|11546.8|11544|11547.1|11544.3|11548.3|11545.5|11546.6|11543.8|13
1654258160000|2022-06-03 12:09:20|11546.5|11543.7|11544.1|11541.3|11546.5|11543.7|11544.1|11541.2|8
1654258170000|2022-06-03 12:09:30|11543.8|11541|11544.8|11542|11545.3|11542.5|11543.3|11540.5|9
1654258180000|2022-06-03 12:09:40|11545.1|11542.3|11544.6|11541.8|11545.1|11542.3|11544.3|11541.5|4
1654258190000|2022-06-03 12:09:50|11543.6|11540.8|11544.8|11542|11545.3|11542.5|11542.5|11539.7|20
1654258200000|2022-06-03 12:10:00|11545|11542.2|11549.8|11547|11550.3|11547.5|11545|11542.2|27
1654258210000|2022-06-03 12:10:10|11549.3|11546.5|11551.5|11548.7|11552.8|11550|11549.1|11546.3|51
1654258220000|2022-06-03 12:10:20|11552.3|11549.5|11552.8|11550|11553.8|11551|11551.8|11549|12
1654258230000|2022-06-03 12:10:30|11552.6|11549.8|11552.8|11550|11553.5|11550.7|11549.6|11546.8|24
1654258240000|2022-06-03 12:10:40|11553.3|11550.5|11550.8|11548|11554.9|11552.1|11550.8|11548|41
1654258250000|2022-06-03 12:10:50|11550.6|11547.8|11552.8|11550|11553.8|11551|11550.6|11547.8|11
1654258260000|2022-06-03 12:11:00|11552.1|11549.3|11551.8|11549|11552.8|11550|11550.8|11548|14
1654258270000|2022-06-03 12:11:10|11551.3|11548.5|11550.3|11547.5|11551.3|11548.5|11548.6|11545.8|23
1654258280000|2022-06-03 12:11:20|11551|11548.2|11553.8|11551|11554.5|11551.7|11551|11548.2|17
1654258290000|2022-06-03 12:11:30|11553.3|11550.5|11556.8|11554|11558.4|11554.5|11551.8|11549|42
1654258300000|2022-06-03 12:11:40|11557.3|11554.5|11557.5|11554.7|11557.8|11555|11555.3|11552.5|18
1654258310000|2022-06-03 12:11:50|11557.9|11553.9|11558.3|11555.5|11558.5|11555.7|11556.8|11553.9|5
1654258320000|2022-06-03 12:12:00|11557.6|11554.8|11557.5|11554.7|11558.3|11555.5|11555.8|11553|15
1654258330000|2022-06-03 12:12:10|11557.3|11554.5|11557.8|11555|11558.8|11556|11556.8|11553.9|25
1654258340000|2022-06-03 12:12:20|11558.3|11555.5|11555.8|11553|11558.3|11555.5|11554.8|11552|32
1654258350000|2022-06-03 12:12:30|11555.1|11552.3|11556.1|11553.3|11556.1|11553.3|11552.3|11549.5|31
1654258360000|2022-06-03 12:12:40|11556.8|11554|11557.1|11554.3|11558.3|11555.5|11555.3|11552.5|19
1654258370000|2022-06-03 12:12:50|11557.5|11554.7|11562.3|11559.5|11564|11561.2|11557.5|11554.7|90
1654258380000|2022-06-03 12:13:00|11562.5|11559.7|11559.3|11556.5|11565.3|11562.5|11559.3|11556.5|24
1654258390000|2022-06-03 12:13:10|11559.1|11556.3|11562.3|11559.5|11562.3|11559.5|11558.3|11555.5|21
1654258400000|2022-06-03 12:13:20|11562.8|11560|11568.8|11566|11571.7|11567.5|11562.8|11560|99
1654258410000|2022-06-03 12:13:30|11569.1|11566.3|11570.6|11567.8|11572.1|11569.3|11569.1|11565.9|18
1654258420000|2022-06-03 12:13:40|11571.1|11568.3|11573.1|11570.3|11575.1|11572.3|11569.8|11567|91
1654258430000|2022-06-03 12:13:50|11572.8|11570|11566.8|11564|11572.8|11570|11565.8|11563|40
1654258440000|2022-06-03 12:14:00|11566.3|11563.5|11561.3|11558.5|11566.3|11563.5|11561.3|11558.5|36
1654258450000|2022-06-03 12:14:10|11560.8|11558|11561.8|11559|11562.8|11560|11560.6|11557.8|12
1654258460000|2022-06-03 12:14:20|11562.3|11559.5|11561.8|11559|11562.8|11560|11560.3|11557.5|23
1654258470000|2022-06-03 12:14:30|11562.3|11559.5|11562|11559.2|11563.8|11561|11561.8|11559|7
1654258480000|2022-06-03 12:14:40|11562.3|11559.5|11564.3|11561.5|11564.8|11562|11562|11559.2|16
1654258490000|2022-06-03 12:14:50|11564|11561.2|11562|11559.2|11564|11561.2|11562|11559.2|5
1654258500000|2022-06-03 12:15:00|11562.3|11559.5|11571.3|11568.5|11572.8|11570|11562|11559.2|58
1654258510000|2022-06-03 12:15:10|11572.3|11569.5|11569.8|11567|11572.5|11569.7|11569.8|11567|13
1654258520000|2022-06-03 12:15:20|11570|11567.2|11565.8|11563|11570|11567.2|11565.3|11562.5|14
1654258530000|2022-06-03 12:15:30|11566.6|11562.6|11563.8|11561|11567.3|11564.5|11563.8|11561|16
1654258540000|2022-06-03 12:15:40|11564|11561.2|11562.8|11560|11564.3|11561.5|11561.8|11559|22
1654258550000|2022-06-03 12:15:50|11562.3|11559.5|11561.8|11559|11564|11561.2|11561.5|11558.7|14
1654258560000|2022-06-03 12:16:00|11561.5|11558.7|11562.8|11560|11562.8|11560|11560.8|11558|26
1654258570000|2022-06-03 12:16:10|11563.2|11560.4|11558.3|11555.5|11564.1|11561|11557.3|11554.5|43
1654258580000|2022-06-03 12:16:20|11557.8|11555|11556.3|11553.5|11558|11555.2|11551.8|11549|105
1654258590000|2022-06-03 12:16:30|11556.1|11553.3|11557|11554.2|11557.7|11554.9|11555.8|11553|12
1654258600000|2022-06-03 12:16:40|11556.6|11553.8|11559.8|11557|11559.8|11557|11556|11553.2|12
1654258610000|2022-06-03 12:16:50|11559.3|11556.5|11558.8|11556|11559.8|11557|11557.5|11554.4|11
1654258620000|2022-06-03 12:17:00|11558.5|11555.7|11558.3|11555.5|11560.1|11557.2|11558|11555.2|11
1654258630000|2022-06-03 12:17:10|11558.8|11556|11567.8|11565|11567.8|11565|11558.8|11556|16
1654258640000|2022-06-03 12:17:20|11568.8|11566|11566.3|11563.5|11568.8|11566|11566.3|11563.5|7
1654258650000|2022-06-03 12:17:30|11566|11563.2|11565.8|11563|11567.5|11564.7|11564.3|11561.5|15
1654258660000|2022-06-03 12:17:40|11565.5|11562.7|11572|11569.2|11575.3|11572.5|11565.3|11562.5|48
1654258670000|2022-06-03 12:17:50|11572.7|11569.9|11575|11572.2|11576.3|11573.5|11572.7|11569.9|31
1654258680000|2022-06-03 12:18:00|11575.3|11572.5|11572.3|11569.5|11576.8|11574|11572.3|11569.5|26
1654258690000|2022-06-03 12:18:10|11572|11569.2|11578|11575.2|11578.5|11575.7|11570.8|11568|52
1654258700000|2022-06-03 12:18:20|11577.8|11575|11578.3|11575.5|11578.8|11576|11575.3|11572.5|27
1654258710000|2022-06-03 12:18:30|11577.8|11575|11577.3|11574.5|11578.3|11575.5|11576.1|11573.3|16
1654258720000|2022-06-03 12:18:40|11577.8|11575|11577.3|11574.5|11578.8|11576|11575.6|11572.8|18
1654258730000|2022-06-03 12:18:50|11577.1|11574.3|11575.3|11572.5|11577.3|11574.5|11573.3|11570.5|19
1654258740000|2022-06-03 12:19:00|11575.8|11573|11575.3|11572.5|11576.7|11573.5|11575|11572.2|5
1654258750000|2022-06-03 12:19:10|11575.6|11572.8|11578.3|11575.5|11579.3|11576.5|11574.8|11572|33
1654258760000|2022-06-03 12:19:20|11578.8|11576|11575.3|11572.5|11579.3|11576.5|11575.3|11572.5|10
1654258770000|2022-06-03 12:19:30|11574.8|11572|11574.3|11571.5|11574.8|11572|11573.8|11571|5
1654258780000|2022-06-03 12:19:40|11574.5|11571.7|11575|11572.2|11579.1|11576.3|11573.8|11571|35
1654258790000|2022-06-03 12:19:50|11574.8|11572|11573.8|11571|11575.3|11572.5|11573.3|11570.5|6
1654258800000|2022-06-03 12:20:00|11574|11571.2|11576.8|11574|11578.3|11575.5|11574|11571.2|26
1654258810000|2022-06-03 12:20:10|11576.5|11573.7|11577.3|11574.5|11578.5|11575.7|11576.5|11573.7|14
1654258820000|2022-06-03 12:20:20|11577|11574.2|11578|11575.2|11578|11575.2|11576.8|11574|6
1654258830000|2022-06-03 12:20:30|11577.8|11575|11581.8|11579|11584|11581.2|11577.5|11574.7|98
1654258840000|2022-06-03 12:20:40|11582|11579.2|11581.8|11579|11583.8|11581|11581.8|11579|20
1654258850000|2022-06-03 12:20:50|11582.3|11579.5|11581.3|11578.5|11584|11581.2|11580.8|11578|30
1654258860000|2022-06-03 12:21:00|11581.5|11578.7|11578.8|11576|11582|11579.2|11578.3|11575.5|33
1654258870000|2022-06-03 12:21:10|11578.3|11575.5|11579.8|11577|11580.3|11577.5|11577.8|11575|8
1654258880000|2022-06-03 12:21:20|11579.3|11576.5|11581.7|11578.9|11581.7|11578.9|11578.5|11575.7|52
1654258890000|2022-06-03 12:21:30|11582.2|11579.4|11581.7|11578.9|11584.2|11581.4|11581.5|11578.7|66
1654258900000|2022-06-03 12:21:40|11581.3|11578.5|11581|11578.2|11581.7|11578.9|11578.7|11575.9|27
1654258910000|2022-06-03 12:21:50|11580.7|11577.9|11580.7|11577.9|11581.7|11578.9|11578.7|11575.9|4
1654258920000|2022-06-03 12:22:00|11579|11576.2|11582.5|11579.7|11583.7|11580.9|11578.7|11575.9|31
1654258930000|2022-06-03 12:22:10|11581.3|11578.5|11581.7|11578.9|11581.8|11578.9|11580.7|11577.8|4
1654258940000|2022-06-03 12:22:20|11582.2|11579.4|11578.7|11575.9|11582.7|11579.9|11578.7|11575.9|15
1654258950000|2022-06-03 12:22:30|11579|11576.2|11578.7|11575.9|11579.5|11576.7|11577.2|11574.4|14
1654258960000|2022-06-03 12:22:40|11578.5|11575.7|11578.7|11575.9|11579.3|11576.5|11578.2|11575.4|1
1654258970000|2022-06-03 12:22:50|11579|11576.2|11581.7|11578.9|11583.7|11580.9|11579|11576.2|12
1654258980000|2022-06-03 12:23:00|11581.5|11578.7|11584.5|11581.7|11585.2|11582.4|11581.5|11578.7|9
1654258990000|2022-06-03 12:23:10|11584.2|11581.4|11584.7|11581.9|11584.7|11581.9|11582.7|11579.9|22
1654259000000|2022-06-03 12:23:20|11585.5|11582.7|11582.7|11579.9|11585.7|11582.9|11582.7|11579.9|37
1654259010000|2022-06-03 12:23:30|11582.2|11579.4|11585.2|11582.4|11585.2|11582.4|11581.8|11579|40
1654259020000|2022-06-03 12:23:40|11585|11582.2|11590.2|11587.4|11591.2|11588.4|11583.7|11580.9|84
1654259030000|2022-06-03 12:23:50|11590.5|11587.7|11595.7|11592.9|11596.2|11593.4|11589.5|11586.7|71
1654259040000|2022-06-03 12:24:00|11596.2|11593.4|11595.5|11592.7|11596.7|11593.9|11593.7|11590.6|42
1654259050000|2022-06-03 12:24:10|11595|11592.2|11594.2|11591.4|11595|11592.2|11593.7|11590.9|19
1654259060000|2022-06-03 12:24:20|11594.7|11591.9|11592.7|11589.9|11596.2|11593.4|11592.7|11589.9|31
1654259070000|2022-06-03 12:24:30|11593.2|11590.4|11593.7|11590.9|11594.7|11591.9|11592.2|11589.4|11
1654259080000|2022-06-03 12:24:40|11593.5|11590.7|11592.5|11589.7|11595.2|11592.4|11592.5|11589.7|32
1654259090000|2022-06-03 12:24:50|11592.7|11589.9|11593|11590.2|11593.7|11590.9|11592.5|11589.7|7
1654259100000|2022-06-03 12:25:00|11592.5|11589.7|11590.7|11587.9|11594.1|11591.2|11587|11584.2|72
1654259110000|2022-06-03 12:25:10|11591.2|11588.4|11590|11587.2|11591.7|11588.9|11590|11587.2|13
1654259120000|2022-06-03 12:25:20|11590.7|11587.9|11590.7|11587.9|11591.8|11588.6|11589.2|11586.4|15
1654259130000|2022-06-03 12:25:30|11590.5|11587.7|11588.7|11585.9|11590.7|11587.9|11581.7|11578.9|329
1654259140000|2022-06-03 12:25:40|11588.4|11585.6|11587.4|11584.6|11589.7|11586.9|11587.4|11584.6|60
1654259150000|2022-06-03 12:25:50|11587.9|11585.1|11587.4|11584.6|11588.2|11585.4|11586.7|11583.9|14
1654259160000|2022-06-03 12:26:00|11587.9|11585.1|11582.4|11579.6|11591.9|11589.1|11582.4|11579.6|184
1654259170000|2022-06-03 12:26:10|11581.9|11579.1|11581.9|11579.1|11582.9|11580.1|11580.7|11577.9|21
1654259180000|2022-06-03 12:26:20|11582.9|11580.1|11577.4|11574.6|11582.9|11580.1|11577.2|11574.4|79
1654259190000|2022-06-03 12:26:30|11577.2|11574.4|11576.9|11574.1|11578.9|11576.1|11575.9|11573.1|53
1654259200000|2022-06-03 12:26:40|11577.4|11574.6|11574.9|11572.1|11577.4|11574.6|11574.9|11572.1|12
1654259210000|2022-06-03 12:26:50|11575.6|11572.8|11575.9|11573.1|11576.6|11573.8|11573.9|11571.1|35
1654259220000|2022-06-03 12:27:00|11577.1|11574.3|11578|11574|11579|11575.8|11576.9|11573|20
1654259230000|2022-06-03 12:27:10|11578.7|11574.7|11581.6|11578.8|11583|11579.4|11578.7|11574.7|21
1654259240000|2022-06-03 12:27:20|11582|11578|11579.4|11576.6|11582|11578.1|11579.4|11576.6|9
1654259250000|2022-06-03 12:27:30|11578.9|11576.1|11584.6|11581.8|11585.2|11582.1|11578.9|11576.1|19
1654259260000|2022-06-03 12:27:40|11585.5|11581.5|11586|11582|11586|11582.8|11584.6|11581.2|18
1654259270000|2022-06-03 12:27:50|11585.6|11582.8|11586.6|11583.8|11587.7|11584.1|11583.6|11580|32
1654259280000|2022-06-03 12:28:00|11587.5|11583.5|11580.9|11578.1|11589.5|11584.3|11580.2|11573.7|50
1654259290000|2022-06-03 12:28:10|11581.7|11577.7|11582.7|11578.7|11585|11580.2|11581.7|11576.4|14
1654259300000|2022-06-03 12:28:20|11582|11578|11582|11574|11582.2|11578|11580.5|11574|7
1654259310000|2022-06-03 12:28:30|11582.4|11574.4|11582.7|11578.7|11583.2|11579|11581.8|11574.4|40
1654259320000|2022-06-03 12:28:40|11586.2|11578.2|11584.7|11580.7|11586.2|11580.7|11584.5|11577.7|10
1654259330000|2022-06-03 12:28:50|11584.6|11581.8|11586.4|11582.4|11589.5|11585.1|11584.6|11580.9|31
1654259340000|2022-06-03 12:29:00|11585.3|11582.5|11588.5|11585.7|11592.7|11588.3|11585.3|11581.4|65
1654259350000|2022-06-03 12:29:10|11588.8|11586|11589.2|11585.2|11590.9|11586|11585.1|11581.9|17
1654259360000|2022-06-03 12:29:20|11588.3|11585.5|11589.9|11581.9|11589.9|11585.5|11586.2|11579.9|29
1654259370000|2022-06-03 12:29:30|11589.7|11581.7|11589.4|11585.4|11594.9|11589.7|11589.4|11581.7|24
1654259380000|2022-06-03 12:29:40|11589.2|11585.2|11591.7|11583.7|11594|11589.3|11589.2|11583.4|25
1654259390000|2022-06-03 12:29:50|11589|11585|11588.4|11580.4|11589.9|11585|11587.2|11580.2|2
1654259400000|2022-06-03 12:30:00|11590.2|11582.2|11591.9|11587.9|11598.4|11593.9|11590.2|11582.2|61
1654259410000|2022-06-03 12:30:10|11591.2|11587.2|11591.1|11588.3|11591.2|11588.3|11587.1|11584.2|17
1654259420000|2022-06-03 12:30:20|11591.9|11587.9|11595.1|11592.3|11595.6|11592.8|11591.8|11587.9|38
1654259430000|2022-06-03 12:30:30|11595.5|11592.7|11607.4|11603.4|11610.9|11606.7|11594.8|11590.6|164
1654259440000|2022-06-03 12:30:40|11609.6|11601.6|11603.2|11599.2|11610.9|11607.5|11601.9|11593.9|266
1654259450000|2022-06-03 12:30:50|11604.9|11596.9|11609|11606.2|11611.1|11606.7|11601.1|11596.5|95
1654259460000|2022-06-03 12:31:00|11609.5|11606.7|11604.5|11601.7|11610.7|11606.7|11604.5|11601.6|40
1654259470000|2022-06-03 12:31:10|11604.3|11601.5|11609.8|11605.8|11611.3|11605.8|11603.6|11599.6|40
1654259480000|2022-06-03 12:31:20|11609|11606.2|11608|11605.2|11609.1|11606.2|11606.3|11603.5|20
1654259490000|2022-06-03 12:31:30|11608.4|11604.4|11605|11602.2|11609.7|11606.9|11604.5|11601.7|41
1654259500000|2022-06-03 12:31:40|11605.5|11602.7|11609.6|11606.8|11610.5|11607.7|11604.5|11601.7|179
1654259510000|2022-06-03 12:31:50|11610|11606|11608.9|11606.1|11610.4|11607.6|11608.9|11605.7|24
1654259520000|2022-06-03 12:32:00|11608.4|11605.6|11613.7|11610.9|11615.1|11612.3|11608.4|11605.6|117
1654259530000|2022-06-03 12:32:10|11613.9|11611.1|11613.4|11610.6|11615.4|11612.6|11612.1|11609.3|47
1654259540000|2022-06-03 12:32:20|11613.6|11610.8|11605.7|11602.9|11614.1|11611.3|11605.2|11602.1|65
1654259550000|2022-06-03 12:32:30|11605.5|11602.7|11605.5|11602.7|11608.4|11605.6|11603.4|11600.6|112
1654259560000|2022-06-03 12:32:40|11604.5|11601.7|11608|11605.2|11609|11606.2|11603|11600.2|48
1654259570000|2022-06-03 12:32:50|11607.2|11604.4|11610.9|11608.1|11616.4|11613.6|11607|11604.2|46
1654259580000|2022-06-03 12:33:00|11611.2|11608.4|11605|11602.2|11615.4|11612.6|11602.7|11599.9|58
1654259590000|2022-06-03 12:33:10|11604.7|11601.9|11605|11602.2|11606|11603.2|11603.2|11600.4|31
1654259600000|2022-06-03 12:33:20|11605.4|11602.6|11606.5|11603.7|11607.5|11604.7|11603.5|11600.7|13
1654259610000|2022-06-03 12:33:30|11606.2|11603.4|11603.4|11600.6|11606.9|11604.1|11602.7|11599.8|37
1654259620000|2022-06-03 12:33:40|11603.7|11600.9|11612.4|11609.6|11613.9|11611.1|11603.7|11600.9|30
1654259630000|2022-06-03 12:33:50|11612.7|11609.9|11610.9|11608.1|11615.2|11612.4|11610.4|11607.6|56
1654259640000|2022-06-03 12:34:00|11611.4|11608.6|11613.4|11610.6|11613.4|11610.6|11608.2|11605.4|54
1654259650000|2022-06-03 12:34:10|11613.2|11610.4|11611.9|11609.1|11613.2|11610.4|11610.9|11608.1|11
1654259660000|2022-06-03 12:34:20|11611.4|11608.6|11614.4|11611.6|11615.2|11612.4|11611.4|11608.6|12
1654259670000|2022-06-03 12:34:30|11614.9|11612.1|11611.4|11608.6|11615.2|11612.4|11610.4|11607.6|34
1654259680000|2022-06-03 12:34:40|11611.2|11608.4|11609.9|11607.1|11612.9|11610.1|11609.9|11607.1|18
1654259690000|2022-06-03 12:34:50|11610.4|11607.6|11614.2|11611.4|11614.2|11611.4|11609.7|11606.9|10
1654259700000|2022-06-03 12:35:00|11613.2|11610.4|11605.2|11602.4|11613.2|11610.4|11605.2|11602.4|37
1654259710000|2022-06-03 12:35:10|11604.7|11601.9|11596.2|11593.4|11605|11602.2|11594.7|11591.9|62
1654259720000|2022-06-03 12:35:20|11597|11594.2|11593.2|11590.4|11597|11594.2|11592.5|11589.7|30
1654259730000|2022-06-03 12:35:30|11593.5|11590.7|11597.2|11594.4|11597.7|11594.9|11590|11587.2|75
1654259740000|2022-06-03 12:35:40|11597.7|11594.9|11601.4|11598.6|11601.7|11598.9|11597.7|11594.9|28
1654259750000|2022-06-03 12:35:50|11601.2|11598.4|11599.4|11596.6|11601.2|11598.4|11597.4|11594.6|26
1654259760000|2022-06-03 12:36:00|11599.7|11596.9|11602.4|11599.6|11607.5|11604.1|11599.7|11596.9|41
1654259770000|2022-06-03 12:36:10|11602.2|11599.4|11601.4|11598.6|11605|11602.2|11600.7|11597.9|17
1654259780000|2022-06-03 12:36:20|11601.7|11598.9|11599.4|11596.6|11603.2|11600.4|11599.4|11596.5|27
1654259790000|2022-06-03 12:36:30|11599|11596.2|11594.7|11591.9|11599|11596.2|11593.7|11590.9|26
1654259800000|2022-06-03 12:36:40|11594.9|11592.1|11594.9|11592.1|11598.9|11596.1|11593.4|11590.6|121
1654259810000|2022-06-03 12:36:50|11595.4|11592.6|11603.3|11600.5|11603.9|11601.1|11595.4|11592.6|40
1654259820000|2022-06-03 12:37:00|11603.6|11600.8|11600.4|11597.6|11604.4|11601.6|11596.6|11593.8|43
1654259830000|2022-06-03 12:37:10|11600.6|11597.8|11602.4|11599.6|11604.6|11601.8|11598.4|11595.6|21
1654259840000|2022-06-03 12:37:20|11603.7|11599.7|11595.4|11592.6|11603.7|11600.8|11593.4|11590.6|114
1654259850000|2022-06-03 12:37:30|11595.6|11592.8|11594.1|11591.3|11598.6|11595.8|11593.1|11590.3|16
1654259860000|2022-06-03 12:37:40|11595.6|11592.8|11593.2|11590.4|11596.6|11593.8|11591.7|11588.9|22
1654259870000|2022-06-03 12:37:50|11593.6|11590.8|11594.6|11591.8|11596.7|11593.9|11592.4|11589.6|22
1654259880000|2022-06-03 12:38:00|11594.4|11591.6|11588.9|11586.1|11595.4|11592.6|11588.4|11585.6|38
1654259890000|2022-06-03 12:38:10|11589.4|11586.6|11585.4|11582.6|11591.2|11588.4|11585.4|11582.6|73
1654259900000|2022-06-03 12:38:20|11585.7|11582.9|11588.7|11585.9|11592.7|11589.9|11585.7|11582.9|46
1654259910000|2022-06-03 12:38:30|11588.9|11586.1|11583|11580.2|11592.7|11589.9|11583|11580.2|158
1654259920000|2022-06-03 12:38:40|11583.2|11580.4|11586|11583.2|11586.2|11583.4|11582.4|11579.6|38
1654259930000|2022-06-03 12:38:50|11589.5|11586.7|11589.7|11586.9|11590|11587.2|11586.5|11583.7|48
1654259940000|2022-06-03 12:39:00|11590.2|11587.4|11582.3|11579.5|11590.2|11587.4|11580.5|11577.7|83
1654259950000|2022-06-03 12:39:10|11580.2|11577.4|11580.7|11577.9|11582.5|11579.7|11580.2|11577.4|38
1654259960000|2022-06-03 12:39:20|11581|11578.2|11581|11578.2|11582.4|11579.2|11580|11577.2|27
1654259970000|2022-06-03 12:39:30|11580|11577.2|11581|11578.2|11582.2|11579.4|11576|11573.2|139
1654259980000|2022-06-03 12:39:40|11580.6|11577.8|11582.5|11579.7|11584.7|11581.9|11579.5|11576.7|59
1654259990000|2022-06-03 12:39:50|11582.7|11579.9|11581|11578.2|11583.5|11580.7|11581|11578.2|19
1654260000000|2022-06-03 12:40:00|11582|11579.2|11582|11579.2|11583|11580.2|11581|11578.2|11
1654260010000|2022-06-03 12:40:10|11582.5|11579.7|11581|11578.2|11582.5|11579.7|11578.3|11575.5|18
1654260020000|2022-06-03 12:40:20|11580.8|11578|11581|11578.2|11582.5|11579.7|11580.3|11577.5|14
1654260030000|2022-06-03 12:40:30|11580.8|11578|11584|11581.2|11584.7|11581.9|11578.8|11576|90
1654260040000|2022-06-03 12:40:40|11585.4|11582.6|11582.7|11579.9|11587|11584.2|11582.5|11579.7|51
1654260050000|2022-06-03 12:40:50|11583|11580.2|11583|11580.2|11583.5|11580.7|11582|11579.2|20
1654260060000|2022-06-03 12:41:00|11583.2|11580.4|11585|11582.2|11587|11584.2|11582|11579.2|24
1654260070000|2022-06-03 12:41:10|11585.5|11582.7|11582.5|11579.7|11585.8|11582.7|11582|11579.2|14
1654260080000|2022-06-03 12:41:20|11582.3|11579.5|11581.5|11578.7|11584.7|11581.9|11580|11577.2|63
1654260090000|2022-06-03 12:41:30|11581.3|11578.5|11582|11579.2|11583.7|11580.9|11581|11578.2|7
1654260100000|2022-06-03 12:41:40|11581.8|11579|11584.2|11581.4|11585.2|11582.4|11581|11578.2|21
1654260110000|2022-06-03 12:41:50|11585.2|11582.4|11584.5|11581.7|11586|11583.2|11584|11581.2|27
1654260120000|2022-06-03 12:42:00|11584.7|11581.9|11586.2|11583.4|11586.7|11583.9|11584|11581.2|28
1654260130000|2022-06-03 12:42:10|11586.7|11583.9|11584|11581.2|11586.7|11583.9|11584|11581.2|32
1654260140000|2022-06-03 12:42:20|11584.2|11581.4|11590|11587.2|11591|11588.2|11584|11581.2|35
1654260150000|2022-06-03 12:42:30|11589|11586.2|11590.7|11587.9|11592|11589.2|11589|11586.2|14
1654260160000|2022-06-03 12:42:40|11591.5|11588.7|11590.7|11587.9|11592|11589.2|11589.2|11586.4|30
1654260170000|2022-06-03 12:42:50|11590|11587.2|11589|11586.2|11590.7|11587.9|11587.2|11584.4|20
1654260180000|2022-06-03 12:43:00|11588.5|11585.7|11587|11584.2|11588.5|11585.7|11584|11580.8|27
1654260190000|2022-06-03 12:43:10|11586|11583.2|11585|11582.2|11587|11584.2|11585|11581.8|6
1654260200000|2022-06-03 12:43:20|11584.5|11581.7|11585|11582.2|11586.7|11583.9|11584.5|11581.7|6
1654260210000|2022-06-03 12:43:30|11584.8|11582|11580.7|11577.9|11584.8|11582|11579.7|11576.9|81
1654260220000|2022-06-03 12:43:40|11581|11578.2|11576.5|11573.7|11581|11578.2|11571.2|11568.4|110
1654260230000|2022-06-03 12:43:50|11576.3|11573.5|11577|11574.2|11577|11574.2|11575.5|11572.7|16
1654260240000|2022-06-03 12:44:00|11576.7|11573.9|11577|11574.2|11577.7|11574.9|11574|11571.2|33
1654260250000|2022-06-03 12:44:10|11577.4|11574.6|11581|11578.2|11583.8|11580.9|11577.4|11574.6|17
1654260260000|2022-06-03 12:44:20|11580.8|11578|11581.7|11578.9|11581.7|11578.9|11580|11577.2|20
1654260270000|2022-06-03 12:44:30|11581.5|11578.7|11584|11581.2|11584|11581.2|11581.5|11578.7|16
1654260280000|2022-06-03 12:44:40|11583.8|11581|11588|11585.2|11588|11585.2|11582.7|11579.9|20
1654260290000|2022-06-03 12:44:50|11588.2|11585.4|11590.7|11587.9|11591|11588.2|11588.2|11585.4|153
1654260300000|2022-06-03 12:45:00|11591|11588.2|11591|11588.2|11591.5|11588.7|11585.7|11582.9|111
1654260310000|2022-06-03 12:45:10|11592.2|11589.4|11592|11589.2|11592.7|11589.9|11585.7|11582.2|192
1654260320000|2022-06-03 12:45:20|11591.7|11588.9|11595.7|11592.9|11596.2|11593.4|11591.5|11588.7|26
1654260330000|2022-06-03 12:45:30|11595.5|11592.7|11595.9|11593.1|11597.2|11594.4|11594.2|11591.4|83
1654260340000|2022-06-03 12:45:40|11596.5|11593.7|11596|11593.2|11601.2|11598.4|11594.7|11590.8|105
1654260350000|2022-06-03 12:45:50|11595.5|11592.7|11599.7|11596.9|11599.7|11596.9|11595|11592.2|19
1654260360000|2022-06-03 12:46:00|11600|11597.2|11595.7|11592.9|11600|11597.2|11595|11592.2|69
1654260370000|2022-06-03 12:46:10|11596.5|11593.7|11599.5|11596.7|11600.5|11597.7|11596.5|11593.7|28
1654260380000|2022-06-03 12:46:20|11601|11598.2|11606.5|11603.7|11607.7|11604.9|11600.5|11597.7|82
1654260390000|2022-06-03 12:46:30|11606.7|11603.9|11608|11605.2|11608.7|11605.9|11606.5|11603.7|27
1654260400000|2022-06-03 12:46:40|11607.7|11604.9|11607.4|11604.6|11609.7|11606.9|11607|11604.2|86
1654260410000|2022-06-03 12:46:50|11607.9|11605.1|11615.2|11612.4|11617.2|11614.4|11607.4|11604.6|181
1654260420000|2022-06-03 12:47:00|11615.4|11612.6|11616.4|11613.6|11618.4|11615.6|11614.9|11612.1|63
1654260430000|2022-06-03 12:47:10|11616.6|11613.8|11614.7|11611.9|11616.9|11614.1|11614.7|11611.9|25
1654260440000|2022-06-03 12:47:20|11614.9|11612.1|11614.4|11611.6|11615.4|11612.6|11612.7|11609.9|44
1654260450000|2022-06-03 12:47:30|11613.9|11611.1|11605.9|11603.1|11613.9|11611.1|11605.9|11603.1|24
1654260460000|2022-06-03 12:47:40|11606.2|11603.4|11605.9|11603.1|11606.7|11603.9|11604.9|11602.1|9
1654260470000|2022-06-03 12:47:50|11605.7|11602.9|11606.4|11603.6|11606.9|11604.1|11605.4|11602.6|6
1654260480000|2022-06-03 12:48:00|11607.2|11604.4|11610.9|11608.1|11611.2|11608.4|11607.2|11604.4|11
1654260490000|2022-06-03 12:48:10|11611.2|11608.4|11614.2|11611.4|11614.7|11611.9|11610.9|11608.1|20
1654260500000|2022-06-03 12:48:20|11613.9|11611.1|11611.4|11608.6|11614.2|11611.4|11610.9|11608.1|25
1654260510000|2022-06-03 12:48:30|11610.9|11608.1|11606.9|11604.1|11611.4|11608.6|11605.9|11603.1|18
1654260520000|2022-06-03 12:48:40|11606.7|11603.9|11605.4|11602.6|11607.7|11604.9|11604.9|11602.1|14
1654260530000|2022-06-03 12:48:50|11605.2|11602.4|11606.9|11604.1|11608.4|11605.6|11604.9|11602.1|11
1654260540000|2022-06-03 12:49:00|11606.4|11603.6|11603.9|11601.1|11607.1|11604.3|11603.4|11600.6|19
1654260550000|2022-06-03 12:49:10|11603.7|11600.9|11596.9|11594.1|11604.7|11601.9|11596.6|11593.8|53
1654260560000|2022-06-03 12:49:20|11597.1|11594.3|11597.4|11594.6|11598.9|11596.1|11595.9|11593.1|20
1654260570000|2022-06-03 12:49:30|11597.7|11594.9|11595.9|11593.1|11598.5|11595.7|11595.9|11593.1|10
1654260580000|2022-06-03 12:49:40|11595.7|11592.9|11597.9|11595.1|11597.9|11595.1|11595.7|11592.9|23
1654260590000|2022-06-03 12:49:50|11598.4|11595.6|11600.9|11598.1|11601.9|11599.1|11598.4|11595.6|16
1654260600000|2022-06-03 12:50:00|11601.4|11598.6|11604.4|11601.6|11604.9|11602.1|11601.4|11598.6|51
1654260610000|2022-06-03 12:50:10|11604.6|11601.8|11603.4|11600.6|11608.1|11605.3|11603.4|11600.6|38
1654260620000|2022-06-03 12:50:20|11603.6|11600.8|11604.4|11601.6|11605.4|11602.6|11603.4|11600.6|5
1654260630000|2022-06-03 12:50:30|11605.1|11602.3|11601.9|11599.1|11606.1|11603.3|11601.4|11598.6|12
1654260640000|2022-06-03 12:50:40|11601.7|11598.9|11591.7|11588.9|11603.9|11601.1|11591.7|11588.9|30
1654260650000|2022-06-03 12:50:50|11590.2|11587.4|11593.9|11591.1|11594.9|11592.1|11589.9|11587.1|39
1654260660000|2022-06-03 12:51:00|11594.2|11591.4|11591.9|11589.1|11594.4|11591.6|11587.4|11584.6|31
1654260670000|2022-06-03 12:51:10|11591.4|11588.6|11591.9|11589.1|11592.9|11590.1|11589.9|11587.1|31
1654260680000|2022-06-03 12:51:20|11592.4|11589.6|11592.1|11589.3|11592.9|11590.1|11589.1|11586.3|15
1654260690000|2022-06-03 12:51:30|11592.4|11589.6|11591.6|11588.8|11592.9|11590.1|11591.4|11588.6|3
1654260700000|2022-06-03 12:51:40|11591.9|11589.1|11589.6|11586.8|11591.9|11589.1|11588.4|11585.6|10
1654260710000|2022-06-03 12:51:50|11589.7|11586.9|11593.9|11591.1|11595.1|11592.3|11589.7|11586.9|19
1654260720000|2022-06-03 12:52:00|11593.4|11590.6|11595.4|11592.6|11597.4|11594.6|11593.1|11590.3|46
1654260730000|2022-06-03 12:52:10|11595.6|11592.8|11596.9|11594.1|11597.9|11595.1|11594.9|11592.1|15
1654260740000|2022-06-03 12:52:20|11596.4|11593.6|11596.4|11593.6|11596.9|11594.1|11594.9|11592.1|4
1654260750000|2022-06-03 12:52:30|11595.9|11593.1|11596.1|11593.3|11596.9|11594.1|11594.9|11592.1|3
1654260760000|2022-06-03 12:52:40|11596.4|11593.6|11601.8|11599|11602.3|11599.5|11596.4|11593.6|130
1654260770000|2022-06-03 12:52:50|11602.3|11599.5|11602.8|11600|11603.4|11600.6|11600.8|11598|19
1654260780000|2022-06-03 12:53:00|11602.3|11599.5|11601.1|11598.3|11602.3|11599.5|11599.8|11597|9
1654260790000|2022-06-03 12:53:10|11600.8|11598|11602.8|11600|11603.8|11601|11600.3|11597.5|10
1654260800000|2022-06-03 12:53:20|11603.3|11600.5|11603.8|11601|11604.3|11601.5|11602.8|11600|9
1654260810000|2022-06-03 12:53:30|11603.6|11600.8|11605|11602.2|11605.3|11602.5|11603.3|11600.5|7
1654260820000|2022-06-03 12:53:40|11605.3|11602.5|11604.6|11601.8|11606.3|11603.5|11603.8|11601|27
1654260830000|2022-06-03 12:53:50|11603.9|11601.1|11601.3|11598.5|11604.3|11601.5|11601.3|11598.5|10
1654260840000|2022-06-03 12:54:00|11601.5|11598.7|11604.3|11601.5|11606.3|11603.5|11601.3|11598.5|23
1654260850000|2022-06-03 12:54:10|11604.1|11601.3|11603.8|11601|11604.3|11601.5|11602.5|11599.7|8
1654260860000|2022-06-03 12:54:20|11603.6|11600.8|11601.3|11598.5|11603.6|11600.8|11601.3|11598.4|3
1654260870000|2022-06-03 12:54:30|11601|11598.2|11603.3|11600.5|11603.3|11600.5|11600.6|11597.8|11
1654260880000|2022-06-03 12:54:40|11603.1|11600.3|11601|11598.2|11605.5|11602.7|11600.1|11597.3|22
1654260890000|2022-06-03 12:54:50|11600.8|11598|11600.8|11598|11601.3|11598.5|11600.3|11597.5|1
1654260900000|2022-06-03 12:55:00|11601.8|11599|11604.8|11602|11606.8|11604|11601.8|11599|44
1654260910000|2022-06-03 12:55:10|11605|11602.2|11603.6|11600.8|11607|11604.2|11602.8|11600|12
1654260920000|2022-06-03 12:55:20|11603.8|11601|11604.8|11602|11607.1|11604.3|11603.3|11600.5|24
1654260930000|2022-06-03 12:55:30|11604.3|11601.5|11605.8|11603|11606|11603.2|11604.3|11601.5|14
1654260940000|2022-06-03 12:55:40|11605.3|11602.5|11602.8|11600|11605.3|11602.5|11601.8|11599|8
1654260950000|2022-06-03 12:55:50|11603.3|11600.5|11604.3|11601.5|11606.5|11603.7|11602.8|11600|27
1654260960000|2022-06-03 12:56:00|11604.1|11601.3|11597.3|11594.5|11604.1|11601.3|11597.3|11594.5|64
1654260970000|2022-06-03 12:56:10|11597.1|11594.3|11593.1|11590.3|11597.1|11594.3|11593.1|11590.3|26
1654260980000|2022-06-03 12:56:20|11592.8|11590|11593.1|11590.3|11593.1|11590.3|11591.3|11588.5|26
1654260990000|2022-06-03 12:56:30|11593.5|11590.7|11594.3|11591.5|11595.1|11592.3|11590.3|11587.5|99
1654261000000|2022-06-03 12:56:40|11594.1|11591.3|11592.3|11589.5|11595.3|11592.5|11592.3|11589.5|14
1654261010000|2022-06-03 12:56:50|11592.8|11590|11593|11590.2|11593.5|11590.7|11592.6|11589.8|10
1654261020000|2022-06-03 12:57:00|11592.8|11590|11589.3|11586.5|11593.5|11590.7|11589.3|11586.5|19
1654261030000|2022-06-03 12:57:10|11589.1|11586.3|11589.8|11587|11591.3|11588.5|11588.8|11586|12
1654261040000|2022-06-03 12:57:20|11590|11587.2|11589.6|11586.8|11590.8|11588|11589.3|11586.5|18
1654261050000|2022-06-03 12:57:30|11590|11587.2|11592|11589.2|11592|11589.2|11586.3|11583.5|58
1654261060000|2022-06-03 12:57:40|11592.3|11589.5|11589.8|11587|11592.8|11590|11589.5|11586.7|24
1654261070000|2022-06-03 12:57:50|11589.3|11586.5|11593.8|11591|11594|11591.2|11587.8|11585|23
1654261080000|2022-06-03 12:58:00|11593.1|11590.3|11595.3|11592.5|11596.8|11594|11592.8|11590|21
1654261090000|2022-06-03 12:58:10|11595.7|11592.9|11593.8|11591|11596|11593.2|11593.3|11590.5|5
1654261100000|2022-06-03 12:58:20|11594|11591.2|11590|11587.2|11594.5|11591.7|11588.8|11586|31
1654261110000|2022-06-03 12:58:30|11589.6|11586.8|11591.2|11588.4|11591.7|11588.9|11589.1|11586.3|77
1654261120000|2022-06-03 12:58:40|11591|11588.2|11591.2|11588.4|11592.2|11589.4|11590.7|11587.9|16
1654261130000|2022-06-03 12:58:50|11591.7|11588.9|11592.2|11589.4|11593.2|11590.4|11591.2|11588.4|29
1654261140000|2022-06-03 12:59:00|11593.7|11590.9|11601.2|11598.4|11601.2|11598.4|11592.7|11589.9|106
1654261150000|2022-06-03 12:59:10|11602.2|11599.4|11614.2|11611.4|11615.6|11612.8|11602.2|11599.4|211
1654261160000|2022-06-03 12:59:20|11614.7|11611.9|11612.2|11609.4|11615.2|11612.4|11611.2|11608.4|52
1654261170000|2022-06-03 12:59:30|11611.2|11608.4|11611.2|11608.4|11611.7|11608.9|11610.2|11607.4|14
1654261180000|2022-06-03 12:59:40|11610.9|11608.1|11613.2|11610.4|11614.9|11612.1|11610.2|11607.4|28
1654261190000|2022-06-03 12:59:50|11614.2|11611.4|11626.4|11623.6|11628.6|11625.8|11614.2|11611.4|352
1654261200000|2022-06-03 13:00:00|11626.1|11623.3|11637.5|11634.7|11642.5|11639.7|11625.6|11622.8|583
1654261210000|2022-06-03 13:00:10|11637.8|11635|11633.1|11630.3|11637.8|11635|11631.1|11628.3|105
1654261220000|2022-06-03 13:00:20|11632.6|11629.8|11624.1|11621.3|11633.1|11630.3|11621.6|11617.7|152
1654261230000|2022-06-03 13:00:30|11623.9|11621.1|11629.1|11626.3|11629.1|11626.3|11623.9|11621.1|80
1654261240000|2022-06-03 13:00:40|11630.1|11627.3|11634.8|11632|11635.6|11632.8|11630.1|11627.3|260
1654261250000|2022-06-03 13:00:50|11635.6|11632.8|11635.5|11632.7|11638|11635.2|11634.5|11631.7|58
1654261260000|2022-06-03 13:01:00|11635.3|11632.5|11627.6|11624.8|11635.5|11632.7|11626.3|11623.5|116
1654261270000|2022-06-03 13:01:10|11626.8|11624|11625|11622.2|11627.4|11624.3|11624.5|11621.7|79
1654261280000|2022-06-03 13:01:20|11625.5|11622.7|11613.3|11610.5|11625.5|11622.7|11613.3|11610.5|210
1654261290000|2022-06-03 13:01:30|11613.6|11610.8|11612.1|11609.3|11614.3|11611.5|11610.1|11607.3|84
1654261300000|2022-06-03 13:01:40|11612.3|11609.5|11603.1|11600.3|11614.1|11611.3|11602.6|11599.8|64
1654261310000|2022-06-03 13:01:50|11605.3|11602.5|11608.3|11605.5|11609.3|11606.5|11605.3|11602.5|56
1654261320000|2022-06-03 13:02:00|11608.5|11605.7|11610.3|11607.5|11611.3|11608.5|11605.1|11602.3|68
1654261330000|2022-06-03 13:02:10|11610.6|11607.8|11612.6|11609.8|11613.3|11610.5|11610.6|11607.8|32
1654261340000|2022-06-03 13:02:20|11613.1|11610.3|11617.3|11614.5|11618.1|11615.3|11613.1|11610.3|30
1654261350000|2022-06-03 13:02:30|11617.8|11615|11619.5|11616.7|11622.5|11619.7|11616.8|11614|181
1654261360000|2022-06-03 13:02:40|11617.8|11615|11612.6|11609.8|11617.8|11615|11611.1|11608.3|80
1654261370000|2022-06-03 13:02:50|11612.3|11609.5|11606.6|11603.8|11612.3|11609.5|11605.1|11602.3|71
1654261380000|2022-06-03 13:03:00|11606.1|11603.3|11605.4|11602.6|11606.8|11604|11602.4|11599.6|71
1654261390000|2022-06-03 13:03:10|11604.8|11602|11603.1|11600.3|11604.8|11602|11602.6|11599.8|30
1654261400000|2022-06-03 13:03:20|11603.6|11600.8|11600.3|11597.5|11603.6|11600.8|11599.4|11596.6|59
1654261410000|2022-06-03 13:03:30|11600.6|11597.8|11586.9|11584.1|11600.9|11598.1|11586.6|11583.8|128
1654261420000|2022-06-03 13:03:40|11587.1|11584.3|11588.9|11586.1|11590.1|11587.3|11584.9|11582.1|60
1654261430000|2022-06-03 13:03:50|11589.1|11586.3|11588.9|11586.1|11590.1|11587.3|11586.4|11583.6|69
1654261440000|2022-06-03 13:04:00|11589.1|11586.3|11594.1|11591.3|11597.1|11594.3|11589.1|11586.3|42
1654261450000|2022-06-03 13:04:10|11593.7|11590.9|11593.1|11590.3|11594.6|11591.8|11592.6|11589.8|23
1654261460000|2022-06-03 13:04:20|11592.6|11589.8|11591.6|11588.8|11593.6|11590.8|11589.1|11586.3|30
1654261470000|2022-06-03 13:04:30|11591.4|11588.6|11586.6|11583.8|11591.4|11588.6|11586.1|11583.3|42
1654261480000|2022-06-03 13:04:40|11586.9|11584.1|11582.4|11579.6|11587.4|11584.6|11581.4|11578.6|90
1654261490000|2022-06-03 13:04:50|11583.4|11580.6|11586.9|11584.1|11587.1|11584.3|11583.4|11580.6|117
1654261500000|2022-06-03 13:05:00|11587.1|11584.3|11586.1|11583.3|11588.4|11585.6|11583.1|11580.3|50
1654261510000|2022-06-03 13:05:10|11585.1|11582.3|11584.7|11581.9|11586.7|11583.9|11583.7|11580.9|52
1654261520000|2022-06-03 13:05:20|11584.4|11581.6|11580.7|11577.9|11589.9|11587.1|11578.2|11575.4|98
1654261530000|2022-06-03 13:05:30|11581.2|11578.4|11581.7|11578.9|11585.4|11582.6|11581.2|11578.4|28
1654261540000|2022-06-03 13:05:40|11581.2|11578.4|11579.7|11576.9|11582.7|11579.9|11577.7|11574.9|47
1654261550000|2022-06-03 13:05:50|11579.2|11576.4|11579.2|11576.4|11582.9|11580.1|11578.7|11575.9|53
1654261560000|2022-06-03 13:06:00|11578.4|11575.6|11577.7|11574.9|11580.2|11577.4|11577.7|11574.9|48
1654261570000|2022-06-03 13:06:10|11578.8|11576|11579.9|11577.1|11580.7|11577.9|11578.8|11576|37
1654261580000|2022-06-03 13:06:20|11580.2|11577.4|11580.7|11577.9|11585.1|11582.3|11579.7|11576.9|47
1654261590000|2022-06-03 13:06:30|11580.4|11577.6|11584.7|11581.9|11584.9|11582.1|11580.4|11577.6|30
1654261600000|2022-06-03 13:06:40|11583.9|11581.1|11580.7|11577.9|11583.9|11581.1|11580.2|11577.4|27
1654261610000|2022-06-03 13:06:50|11581.2|11578.4|11577.9|11575.1|11581.4|11578.6|11577.7|11574.9|42
1654261620000|2022-06-03 13:07:00|11578.2|11575.4|11583.7|11580.9|11584.2|11581.4|11578.2|11575.4|25
1654261630000|2022-06-03 13:07:10|11583.4|11580.6|11583.7|11580.9|11583.7|11580.9|11580.9|11578.1|27
1654261640000|2022-06-03 13:07:20|11583.2|11580.4|11579.7|11576.9|11583.2|11580.4|11579.4|11576.6|24
1654261650000|2022-06-03 13:07:30|11579.9|11577.1|11578.4|11575.6|11581.2|11578.4|11578.4|11575.6|31
1654261660000|2022-06-03 13:07:40|11578.2|11575.4|11576.9|11574.1|11578.7|11575.9|11576.4|11573.6|29
1654261670000|2022-06-03 13:07:50|11577.1|11574.3|11577.2|11574.4|11579.2|11576.4|11576.2|11573.4|52
1654261680000|2022-06-03 13:08:00|11578.4|11575.6|11576.4|11573.6|11580.5|11577.7|11576.2|11573.4|92
1654261690000|2022-06-03 13:08:10|11576.6|11573.8|11576.9|11574.1|11577.9|11575.1|11575.7|11572.9|35
1654261700000|2022-06-03 13:08:20|11576.7|11573.9|11576.9|11574.1|11577.2|11574.4|11576.4|11573.6|6
1654261710000|2022-06-03 13:08:30|11576.4|11573.6|11582.4|11579.6|11582.9|11580.1|11571.7|11568.9|130
1654261720000|2022-06-03 13:08:40|11582.2|11579.4|11583.7|11580.9|11584.4|11581.6|11582.2|11579.4|28
1654261730000|2022-06-03 13:08:50|11583.9|11581.1|11590.6|11587.8|11591.6|11588.8|11583.4|11580.6|48
1654261740000|2022-06-03 13:09:00|11590.4|11587.6|11589.9|11587.1|11592.4|11589.6|11589.1|11586.2|37
1654261750000|2022-06-03 13:09:10|11589.3|11586.5|11587.9|11585.1|11590.1|11587.3|11586.6|11583.8|20
1654261760000|2022-06-03 13:09:20|11587.6|11584.8|11587.6|11584.8|11587.9|11585.1|11586.6|11583.8|5
1654261770000|2022-06-03 13:09:30|11587.2|11584.4|11591.6|11588.8|11592.9|11590.1|11587.2|11584.4|47
1654261780000|2022-06-03 13:09:40|11591.9|11589.1|11592.1|11589.3|11594.1|11591.3|11590.6|11587.8|32
1654261790000|2022-06-03 13:09:50|11592.6|11589.8|11589.6|11586.8|11594.6|11591.8|11589.6|11586.8|8
1654261800000|2022-06-03 13:10:00|11590.6|11587.8|11594.6|11591.8|11594.9|11592.1|11590.6|11587.8|22
1654261810000|2022-06-03 13:10:10|11594.2|11591.4|11591.4|11588.6|11594.2|11591.4|11591.4|11588.6|9
1654261820000|2022-06-03 13:10:20|11591.6|11588.8|11594.6|11591.8|11594.6|11591.8|11590.9|11588.1|16
1654261830000|2022-06-03 13:10:30|11594.9|11592.1|11596.4|11593.6|11598.6|11595.8|11594.4|11591.6|145
1654261840000|2022-06-03 13:10:40|11596.6|11593.8|11602.1|11599.3|11602.1|11599.3|11596.1|11593.3|46
1654261850000|2022-06-03 13:10:50|11602.6|11599.8|11601.1|11598.3|11602.6|11599.8|11599.9|11597.1|14
1654261860000|2022-06-03 13:11:00|11601.4|11598.6|11598.6|11595.8|11601.9|11599.1|11598.6|11595.8|50
1654261870000|2022-06-03 13:11:10|11598.4|11595.6|11596.2|11593.4|11598.4|11595.6|11594.7|11591.9|32
1654261880000|2022-06-03 13:11:20|11596.7|11593.9|11603.6|11600.8|11608.9|11606.1|11596.7|11593.9|110
1654261890000|2022-06-03 13:11:30|11604.6|11601.8|11603.1|11600.3|11604.6|11601.8|11602.6|11599.8|27
1654261900000|2022-06-03 13:11:40|11602.9|11600.1|11611.9|11609.1|11613.4|11610.6|11600.6|11597.8|122
1654261910000|2022-06-03 13:11:50|11612.6|11609.8|11615.6|11612.8|11617.4|11614.6|11611.6|11608.8|67
1654261920000|2022-06-03 13:12:00|11615.9|11613.1|11619.6|11616.8|11621.4|11618.6|11612.6|11609.8|47
1654261930000|2022-06-03 13:12:10|11618.6|11615.8|11618.6|11615.8|11621.3|11618.5|11618.1|11615.3|44
1654261940000|2022-06-03 13:12:20|11618.4|11615.6|11618.6|11615.8|11620.1|11617.3|11617.6|11614.8|100
1654261950000|2022-06-03 13:12:30|11618.9|11616.1|11616.1|11613.3|11618.9|11616.1|11613.6|11610.8|51
1654261960000|2022-06-03 13:12:40|11616.8|11614|11596.7|11593.9|11616.8|11614|11594.2|11591.4|188
1654261970000|2022-06-03 13:12:50|11597.2|11594.4|11588.4|11585.6|11598.9|11596.1|11587.7|11584.9|75
1654261980000|2022-06-03 13:13:00|11588.2|11585.4|11590.9|11588.1|11595.7|11592.9|11587.7|11584.9|87
1654261990000|2022-06-03 13:13:10|11590.7|11587.9|11587.2|11584.4|11591.7|11588.9|11586.9|11584.1|29
1654262000000|2022-06-03 13:13:20|11586.9|11584.1|11582.4|11579.6|11588.9|11586.1|11582.4|11579.6|144
1654262010000|2022-06-03 13:13:30|11582.7|11579.9|11579.7|11576.9|11584.7|11581.9|11576.9|11574.1|68
1654262020000|2022-06-03 13:13:40|11579.4|11576.6|11577.9|11575.1|11581.6|11578.8|11577.4|11574.6|25
1654262030000|2022-06-03 13:13:50|11577.1|11574.3|11576.1|11573.3|11578.9|11576.1|11575.9|11573.1|41
1654262040000|2022-06-03 13:14:00|11576.6|11573.8|11575.6|11572.8|11578.1|11575.3|11574.6|11571.8|47
1654262050000|2022-06-03 13:14:10|11575.1|11572.3|11573.6|11570.8|11576.1|11573.3|11573.4|11570.6|39
1654262060000|2022-06-03 13:14:20|11573.9|11571.1|11580.1|11577.3|11580.6|11577.8|11573.9|11571.1|39
1654262070000|2022-06-03 13:14:30|11579.9|11577.1|11578.4|11575.6|11582.9|11580.1|11578.1|11575.3|13
1654262080000|2022-06-03 13:14:40|11578.1|11575.3|11580.6|11577.8|11582.1|11579.3|11578.1|11575.3|14
1654262090000|2022-06-03 13:14:50|11580.4|11577.6|11578.4|11575.6|11580.4|11577.6|11575.1|11572.3|15
1654262100000|2022-06-03 13:15:00|11578.9|11576.1|11582.9|11580.1|11583.1|11580.3|11578.6|11575.8|23
1654262110000|2022-06-03 13:15:10|11582.1|11579.3|11580.1|11577.3|11582.1|11579.3|11573.6|11570.8|43
1654262120000|2022-06-03 13:15:20|11580.4|11577.6|11580.6|11577.8|11582.1|11579.3|11580.1|11577.3|9
1654262130000|2022-06-03 13:15:30|11580.1|11577.3|11580.6|11577.8|11581.4|11578.6|11578.6|11574.7|11
1654262140000|2022-06-03 13:15:40|11580.9|11578.1|11575.4|11572.6|11582.1|11579.3|11574.1|11571.3|25
1654262150000|2022-06-03 13:15:50|11575.6|11572.8|11577.4|11574.6|11578.1|11575.3|11574.6|11571.7|17
1654262160000|2022-06-03 13:16:00|11577.6|11574.8|11581.1|11578.3|11581.6|11578.8|11574.6|11571.8|37
1654262170000|2022-06-03 13:16:10|11580.6|11577.8|11581.1|11578.3|11581.1|11578.3|11579.6|11576.8|20
1654262180000|2022-06-03 13:16:20|11580.6|11577.8|11579.6|11576.8|11580.6|11577.8|11574.6|11571.8|74
1654262190000|2022-06-03 13:16:30|11579.1|11576.3|11577.4|11574.6|11579.4|11576.6|11576.9|11574.1|16
1654262200000|2022-06-03 13:16:40|11577.6|11574.8|11574.6|11571.8|11577.9|11575.1|11572.1|11569.3|24
1654262210000|2022-06-03 13:16:50|11574.9|11572.1|11572.1|11569.3|11575.1|11572.3|11571.9|11569.1|18
1654262220000|2022-06-03 13:17:00|11573.1|11570.3|11572.6|11569.8|11573.1|11570.3|11562.7|11559.9|234
1654262230000|2022-06-03 13:17:10|11572.9|11570.1|11574.9|11572.1|11574.9|11572.1|11570.1|11567.3|29
1654262240000|2022-06-03 13:17:20|11574.6|11571.8|11573.1|11570.3|11574.6|11571.8|11572.1|11569.3|12
1654262250000|2022-06-03 13:17:30|11573.4|11570.6|11579.9|11577.1|11580.4|11577.6|11573.4|11570.6|52
1654262260000|2022-06-03 13:17:40|11579.7|11576.9|11578.6|11575.8|11579.7|11576.9|11576.1|11573.3|20
1654262270000|2022-06-03 13:17:50|11578.9|11576.1|11578.6|11575.8|11579.4|11576.6|11578.1|11575.3|9
1654262280000|2022-06-03 13:18:00|11578.9|11576.1|11582.4|11579.6|11582.9|11580.1|11577.1|11574.3|59
1654262290000|2022-06-03 13:18:10|11582.1|11579.3|11589.9|11587.1|11590.1|11587.3|11582.1|11579.3|81
1654262300000|2022-06-03 13:18:20|11590.1|11587.3|11587.1|11584.3|11590.1|11587.3|11586.9|11584.1|12
1654262310000|2022-06-03 13:18:30|11586.9|11584.1|11589.6|11586.8|11590.8|11588|11584.9|11582.1|20
1654262320000|2022-06-03 13:18:40|11589.1|11586.3|11589.3|11586.5|11589.8|11587|11588.1|11585.3|5
1654262330000|2022-06-03 13:18:50|11589.1|11586.3|11586.3|11583.5|11589.3|11586.5|11586.1|11583.3|9
1654262340000|2022-06-03 13:19:00|11585.9|11583.1|11583.6|11580.8|11586.8|11584|11582.6|11579.8|44
1654262350000|2022-06-03 13:19:10|11583.4|11580.6|11588.6|11585.8|11590.1|11587.3|11582.9|11580.1|42
1654262360000|2022-06-03 13:19:20|11588.8|11586|11586.6|11583.8|11589.3|11586.5|11586.1|11583.3|58
1654262370000|2022-06-03 13:19:30|11587.1|11584.3|11587.6|11584.8|11589.1|11586.3|11586.6|11583.8|17
1654262380000|2022-06-03 13:19:40|11588.1|11585.3|11587.1|11584.3|11588.1|11585.3|11585.6|11582.8|22
1654262390000|2022-06-03 13:19:50|11586.8|11584|11586.6|11583.8|11587.1|11584.3|11586.1|11583.3|22
1654262400000|2022-06-03 13:20:00|11586.8|11584|11586.6|11583.8|11587.6|11584.8|11584.6|11581.8|42
1654262410000|2022-06-03 13:20:10|11586.4|11583.6|11583.6|11580.8|11587.1|11584.3|11582.1|11579.3|18
1654262420000|2022-06-03 13:20:20|11583.8|11581|11578.3|11575.5|11584.1|11581.3|11574.1|11571.3|46
1654262430000|2022-06-03 13:20:30|11578.1|11575.3|11579.3|11576.5|11582.8|11580|11577.6|11574.8|17
1654262440000|2022-06-03 13:20:40|11579.6|11576.8|11580.6|11577.8|11580.8|11578|11579.1|11576.3|2
1654262450000|2022-06-03 13:20:50|11581.1|11578.3|11584.6|11581.8|11592.9|11590.1|11581.1|11578.3|65
1654262460000|2022-06-03 13:21:00|11585.1|11582.3|11585.6|11582.8|11586.3|11583.5|11583.1|11580.3|15
1654262470000|2022-06-03 13:21:10|11586.1|11583.3|11584.3|11581.5|11586.1|11583.3|11581.4|11578.6|18
1654262480000|2022-06-03 13:21:20|11584.1|11581.3|11582.6|11579.8|11584.6|11581.8|11582.6|11579.8|6
1654262490000|2022-06-03 13:21:30|11582.8|11580|11582.6|11579.8|11584.9|11582.1|11582.1|11579.3|13
1654262500000|2022-06-03 13:21:40|11582.4|11579.6|11583.6|11580.8|11584.6|11581.8|11581.1|11578.3|14
1654262510000|2022-06-03 13:21:50|11584.1|11581.3|11591.3|11588.5|11592.3|11589.5|11583.1|11580.3|21
1654262520000|2022-06-03 13:22:00|11590.6|11587.8|11587.6|11584.8|11590.6|11587.8|11587.1|11584.3|14
1654262530000|2022-06-03 13:22:10|11587.1|11584.3|11586.3|11583.5|11588.1|11585.3|11584.1|11581.3|13
1654262540000|2022-06-03 13:22:20|11587.3|11584.5|11583.9|11581.1|11587.3|11584.5|11583.6|11580.8|4
1654262550000|2022-06-03 13:22:30|11584.1|11581.3|11585.6|11582.8|11586.1|11583.3|11583|11580.2|16
1654262560000|2022-06-03 13:22:40|11585.1|11582.3|11586.1|11583.3|11586.9|11584.1|11584.6|11581.8|10
1654262570000|2022-06-03 13:22:50|11585.9|11583.1|11582.6|11579.8|11585.9|11583.1|11581.6|11578.8|28
1654262580000|2022-06-03 13:23:00|11582.8|11580|11580.6|11577.8|11584.3|11581.5|11579.1|11576.3|40
1654262590000|2022-06-03 13:23:10|11580.1|11577.3|11582.1|11579.3|11582.1|11579.3|11579.1|11576.3|6
1654262600000|2022-06-03 13:23:20|11582.4|11579.6|11580.9|11578.1|11582.6|11579.8|11580.3|11577.5|9
1654262610000|2022-06-03 13:23:30|11580.6|11577.8|11582.1|11579.3|11584.1|11581.3|11580.6|11577.8|20
1654262620000|2022-06-03 13:23:40|11582.3|11579.5|11583.8|11581|11585.1|11582.3|11580.5|11577.7|16
1654262630000|2022-06-03 13:23:50|11583.6|11580.8|11585.1|11582.3|11586.1|11583.3|11583.1|11580.3|26
1654262640000|2022-06-03 13:24:00|11585.5|11582.7|11588.3|11585.5|11590.1|11587.3|11585.4|11582.6|33
1654262650000|2022-06-03 13:24:10|11588.1|11585.3|11586.6|11583.8|11588.3|11585.5|11586.1|11583.3|12
1654262660000|2022-06-03 13:24:20|11586.8|11584|11588.1|11585.3|11589.1|11586.3|11586.8|11584|10
1654262670000|2022-06-03 13:24:30|11588.3|11585.5|11587.1|11584.3|11588.3|11585.5|11585.1|11582.3|19
1654262680000|2022-06-03 13:24:40|11586.6|11583.8|11586.6|11583.8|11586.6|11583.8|11582.6|11579.8|54
1654262690000|2022-06-03 13:24:50|11586.3|11583.5|11589.1|11586.3|11589.6|11586.8|11585.1|11582.3|194
1654262700000|2022-06-03 13:25:00|11589.3|11586.5|11590.1|11587.3|11595.6|11592.8|11588.8|11586|172
1654262710000|2022-06-03 13:25:10|11589.6|11586.8|11585.1|11582.3|11589.6|11586.8|11583.6|11580.8|240
1654262720000|2022-06-03 13:25:20|11584.6|11581.8|11584.1|11581.3|11584.6|11581.8|11582.6|11579.8|17
1654262730000|2022-06-03 13:25:30|11583.8|11581|11583.6|11580.8|11585.6|11582.8|11583.1|11580.3|14
1654262740000|2022-06-03 13:25:40|11583.3|11580.5|11582.1|11579.3|11583.3|11580.5|11580.6|11577.8|23
1654262750000|2022-06-03 13:25:50|11581.3|11578.5|11584.1|11581.3|11584.3|11581.5|11581.1|11578.3|11
1654262760000|2022-06-03 13:26:00|11584.8|11582|11589.6|11586.8|11590.3|11587.5|11584.6|11581.8|26
1654262770000|2022-06-03 13:26:10|11589.3|11586.5|11587.6|11584.8|11589.6|11586.8|11587.1|11584.3|16
1654262780000|2022-06-03 13:26:20|11587.8|11585|11587.6|11584.8|11588.1|11585.3|11587.1|11584.3|23
1654262790000|2022-06-03 13:26:30|11587.3|11584.5|11585.1|11582.3|11588.1|11585.3|11585.1|11582.3|10
1654262800000|2022-06-03 13:26:40|11585.3|11582.5|11583.1|11580.3|11585.3|11582.5|11581.1|11578.3|23
1654262810000|2022-06-03 13:26:50|11583.3|11580.5|11583.6|11580.8|11588.1|11585.3|11583.3|11580.5|24
1654262820000|2022-06-03 13:27:00|11584.3|11581.5|11585.1|11582.3|11587.1|11584.3|11583.1|11580.3|17
1654262830000|2022-06-03 13:27:10|11584.8|11582|11583.6|11580.8|11584.8|11582|11581.1|11578.3|146
1654262840000|2022-06-03 13:27:20|11583.3|11580.5|11583.6|11580.8|11584.6|11581.8|11583.1|11580.3|6
1654262850000|2022-06-03 13:27:30|11584.3|11581.5|11582.1|11579.3|11585|11582.2|11581.1|11578.3|9
1654262860000|2022-06-03 13:27:40|11582.8|11580|11579.3|11576.5|11585.1|11582.3|11578|11575.2|53
1654262870000|2022-06-03 13:27:50|11579.1|11576.3|11579.6|11576.8|11580.3|11577.5|11576.1|11573.3|25
1654262880000|2022-06-03 13:28:00|11579.8|11577|11583.1|11580.3|11586.1|11583.3|11579.8|11577|17
1654262890000|2022-06-03 13:28:10|11583.3|11580.5|11583.3|11580.5|11584.1|11581.3|11582.6|11579.8|16
1654262900000|2022-06-03 13:28:20|11583.1|11580.3|11576.3|11573.5|11583.1|11580.3|11572.1|11569.3|28
1654262910000|2022-06-03 13:28:30|11576.6|11573.8|11578.3|11575.5|11578.3|11575.5|11572.8|11570|45
1654262920000|2022-06-03 13:28:40|11577.3|11574.5|11574.8|11572|11579.3|11576.5|11574.3|11571.5|15
1654262930000|2022-06-03 13:28:50|11575.1|11572.3|11575.6|11572.8|11575.6|11572.8|11567.3|11564.5|193
1654262940000|2022-06-03 13:29:00|11575.3|11572.5|11577.6|11574.8|11579.1|11576.3|11573.8|11571|30
1654262950000|2022-06-03 13:29:10|11577.3|11574.5|11577.6|11574.8|11580.8|11578|11576.8|11574|21
1654262960000|2022-06-03 13:29:20|11578.1|11575.3|11575|11572.2|11578.6|11575.8|11573.5|11570.7|35
1654262970000|2022-06-03 13:29:30|11575.5|11572.7|11575|11572.2|11577|11574.2|11574|11571.2|8
1654262980000|2022-06-03 13:29:40|11574.8|11572|11574|11571.2|11576.5|11573.7|11571.5|11568.7|34
1654262990000|2022-06-03 13:29:50|11574.5|11571.7|11570.5|11567.7|11575|11572.2|11569.5|11566.7|37
1654263000000|2022-06-03 13:30:00|11570.3|11567.5|11573.1|11570.3|11581|11578.2|11570|11567.2|423
1654263010000|2022-06-03 13:30:10|11572.6|11569.8|11570.8|11568|11577.3|11574.5|11570.6|11567.8|31
1654263020000|2022-06-03 13:30:20|11571.3|11568.5|11568.6|11565.8|11576.1|11573.3|11568.1|11565.3|64
1654263030000|2022-06-03 13:30:30|11568.9|11566.1|11565.3|11562.5|11568.9|11566.1|11564.1|11561.3|71
1654263040000|2022-06-03 13:30:40|11566.3|11563.5|11568.1|11565.3|11569.1|11566.3|11565.6|11562.8|45
1654263050000|2022-06-03 13:30:50|11567.6|11564.8|11569.3|11566.5|11573.1|11570.3|11567.6|11564.8|45
1654263060000|2022-06-03 13:31:00|11568.7|11565.9|11569.8|11567|11570.1|11567.3|11566.1|11563.3|68
1654263070000|2022-06-03 13:31:10|11570.1|11567.3|11573.3|11570.5|11573.3|11570.5|11568.1|11565.3|72
1654263080000|2022-06-03 13:31:20|11573.6|11570.8|11569.9|11567.1|11574.1|11571.3|11569.9|11567.1|28
1654263090000|2022-06-03 13:31:30|11570.9|11568.1|11570.1|11567.3|11574.1|11571.3|11569.6|11566.8|28
1654263100000|2022-06-03 13:31:40|11570.3|11567.5|11577.1|11574.3|11579.1|11576.3|11570.3|11567.5|85
1654263110000|2022-06-03 13:31:50|11576.6|11573.8|11577.3|11574.5|11578.3|11575.5|11572.6|11569.8|39
1654263120000|2022-06-03 13:32:00|11576.6|11573.8|11572.9|11570.1|11577.6|11574.8|11572.1|11569.3|84
1654263130000|2022-06-03 13:32:10|11573.1|11570.3|11573.6|11570.8|11579.1|11576.3|11573.1|11570.3|33
1654263140000|2022-06-03 13:32:20|11574.1|11571.3|11574.6|11571.8|11577.6|11574.8|11573.1|11570.3|37
1654263150000|2022-06-03 13:32:30|11574.4|11571.6|11581.1|11578.3|11581.6|11578.8|11573.6|11570.8|38
1654263160000|2022-06-03 13:32:40|11581.6|11578.8|11581.6|11578.8|11582.1|11579.3|11579.8|11577|23
1654263170000|2022-06-03 13:32:50|11582.1|11579.3|11582.6|11579.8|11584.3|11581.5|11580.6|11577.8|30
1654263180000|2022-06-03 13:33:00|11582.8|11580|11583.6|11580.8|11584.3|11581.5|11580.1|11577.3|33
1654263190000|2022-06-03 13:33:10|11583.8|11581|11585.3|11582.5|11586.8|11584|11583.1|11580.3|100
1654263200000|2022-06-03 13:33:20|11585.6|11582.8|11582.1|11579.3|11585.6|11582.8|11581.9|11579.1|18
1654263210000|2022-06-03 13:33:30|11582.6|11579.8|11581.1|11578.3|11584.1|11581.3|11577.6|11574.8|30
1654263220000|2022-06-03 13:33:40|11580.1|11577.3|11574.6|11571.8|11581.1|11578.3|11570.6|11567.8|23
1654263230000|2022-06-03 13:33:50|11575.1|11572.3|11578.6|11575.8|11578.6|11575.8|11571.1|11568.3|31
1654263240000|2022-06-03 13:34:00|11577.4|11574.6|11580.6|11577.8|11581.1|11578.3|11574.3|11571.5|27
1654263250000|2022-06-03 13:34:10|11581.6|11578.8|11580.6|11577.8|11583.6|11580.8|11578.1|11575.3|40
1654263260000|2022-06-03 13:34:20|11581.1|11578.3|11576.6|11573.8|11581.1|11578.3|11575.1|11572.3|26
1654263270000|2022-06-03 13:34:30|11578.1|11575.3|11577.6|11574.8|11579.6|11576.8|11575.1|11572.3|23
1654263280000|2022-06-03 13:34:40|11578.1|11575.3|11575.6|11572.8|11578.1|11575.3|11572.6|11569.8|20
1654263290000|2022-06-03 13:34:50|11575.8|11573|11570.6|11567.8|11577.1|11574.3|11570.1|11567.3|29
1654263300000|2022-06-03 13:35:00|11570.1|11567.3|11571.1|11568.3|11571.9|11569.1|11565.4|11562.6|138
1654263310000|2022-06-03 13:35:10|11571.4|11568.6|11572.1|11569.3|11575.6|11572.8|11571.4|11568.6|40
1654263320000|2022-06-03 13:35:20|11572.6|11569.8|11569.4|11566.6|11572.6|11569.8|11568.1|11565.3|17
1654263330000|2022-06-03 13:35:30|11569.1|11566.3|11559.7|11556.9|11569.1|11566.3|11553.9|11551.1|241
1654263340000|2022-06-03 13:35:40|11560.2|11557.4|11562.7|11559.9|11563.9|11561.1|11553.9|11551.1|115
1654263350000|2022-06-03 13:35:50|11562.2|11559.4|11564.2|11561.4|11567.2|11564.4|11560.7|11557.9|92
1654263360000|2022-06-03 13:36:00|11564.4|11561.6|11563.2|11560.4|11566.2|11563.4|11559.7|11556.9|116
1654263370000|2022-06-03 13:36:10|11562.7|11559.9|11554.7|11551.9|11562.9|11560.1|11554.2|11551.4|94
1654263380000|2022-06-03 13:36:20|11555.7|11552.9|11560.7|11557.9|11563.6|11560.8|11555.7|11552.8|204
1654263390000|2022-06-03 13:36:30|11561.2|11558.4|11559.7|11556.9|11563.7|11560.9|11558.4|11555.6|125
1654263400000|2022-06-03 13:36:40|11561.2|11558.4|11563.9|11561.1|11565.2|11562.4|11559.2|11556.4|97
1654263410000|2022-06-03 13:36:50|11563.7|11560.9|11556.7|11553.9|11565.6|11562.8|11555.9|11553.1|125
1654263420000|2022-06-03 13:37:00|11556.9|11554.1|11559.2|11556.4|11560.2|11557.4|11555.9|11553.1|47
1654263430000|2022-06-03 13:37:10|11559.4|11556.6|11565.7|11562.9|11565.7|11562.9|11559.4|11556.6|52
1654263440000|2022-06-03 13:37:20|11565.4|11562.6|11565.2|11562.4|11565.4|11562.6|11563.7|11560.9|10
1654263450000|2022-06-03 13:37:30|11564.9|11562.1|11562.7|11559.9|11566.1|11563.3|11561.7|11558.9|145
1654263460000|2022-06-03 13:37:40|11563.2|11560.4|11556.5|11553.7|11566.4|11563.6|11556.5|11553.7|251
1654263470000|2022-06-03 13:37:50|11556.7|11553.9|11558.5|11555.7|11559.2|11556.4|11556.5|11553.7|18
1654263480000|2022-06-03 13:38:00|11558.2|11555.4|11560.7|11557.9|11562.7|11559.9|11557.2|11554.4|26
1654263490000|2022-06-03 13:38:10|11561.1|11558.3|11562.9|11560.1|11563.5|11560.7|11560|11557.2|15
1654263500000|2022-06-03 13:38:20|11563.2|11560.4|11558.7|11555.9|11563.7|11560.9|11558.4|11555.6|19
1654263510000|2022-06-03 13:38:30|11559.1|11556.3|11560.2|11557.4|11561.2|11558.4|11558.8|11556|60
1654263520000|2022-06-03 13:38:40|11560.9|11558.1|11561.7|11558.9|11562.7|11559.9|11558.2|11555.4|35
1654263530000|2022-06-03 13:38:50|11561.2|11558.4|11559.7|11556.9|11564.7|11561.9|11557.4|11554.6|202
1654263540000|2022-06-03 13:39:00|11559.4|11556.6|11562.1|11559.3|11562.2|11559.4|11558.2|11555.4|38
1654263550000|2022-06-03 13:39:10|11562.2|11559.4|11573.2|11570.4|11573.7|11570.9|11561.7|11558.9|113
1654263560000|2022-06-03 13:39:20|11573.7|11570.9|11577.4|11574.6|11579.4|11576.6|11569.1|11566.3|104
1654263570000|2022-06-03 13:39:30|11577.6|11574.8|11584.1|11581.3|11584.1|11581.3|11576.7|11573.9|188
1654263580000|2022-06-03 13:39:40|11584.6|11581.8|11591.6|11588.8|11592.4|11589.6|11582.1|11579.3|325
1654263590000|2022-06-03 13:39:50|11592.1|11589.3|11606.4|11603.6|11608.1|11605.3|11590.6|11587.8|175
1654263600000|2022-06-03 13:40:00|11606.1|11603.3|11603.4|11600.6|11607.4|11604.6|11598.1|11595.3|176
1654263610000|2022-06-03 13:40:10|11603.6|11600.8|11603.1|11600.3|11606.6|11603.8|11598.6|11595.8|58
1654263620000|2022-06-03 13:40:20|11603.6|11600.8|11603.6|11600.8|11605.2|11602.4|11600.6|11597.8|72
1654263630000|2022-06-03 13:40:30|11603.4|11600.6|11595.4|11592.6|11603.4|11600.6|11595.4|11592.6|35
1654263640000|2022-06-03 13:40:40|11594.9|11592.1|11582.9|11580.1|11595.6|11592.8|11579.6|11576.8|144
1654263650000|2022-06-03 13:40:50|11583.4|11580.6|11593.4|11590.6|11594.1|11591.3|11583.4|11580.6|89
1654263660000|2022-06-03 13:41:00|11593.6|11590.8|11600.9|11598.1|11601.4|11598.6|11591.6|11588.8|165
1654263670000|2022-06-03 13:41:10|11601.4|11598.6|11600.4|11597.6|11602.1|11599.3|11598.6|11595.8|67
1654263680000|2022-06-03 13:41:20|11600.6|11597.8|11600.1|11597.3|11602.6|11599.8|11599.6|11596.8|21
1654263690000|2022-06-03 13:41:30|11600.4|11597.6|11603.6|11600.8|11605.6|11602.8|11600.4|11597.6|36
1654263700000|2022-06-03 13:41:40|11604.1|11601.3|11599.6|11596.8|11605.6|11602.8|11599.1|11596.3|21
1654263710000|2022-06-03 13:41:50|11599.1|11596.3|11600.6|11597.8|11608.7|11605.9|11597.6|11593.7|94
1654263720000|2022-06-03 13:42:00|11601.1|11598.3|11606.1|11603.3|11607.1|11604.3|11599.9|11597.1|28
1654263730000|2022-06-03 13:42:10|11606.4|11603.6|11605.1|11602.3|11607.4|11604.6|11603.6|11600.8|46
1654263740000|2022-06-03 13:42:20|11605.8|11603|11600.6|11597.8|11606.6|11603.8|11597.4|11594.6|49
1654263750000|2022-06-03 13:42:30|11601.4|11598.6|11605.1|11602.3|11605.1|11602.3|11595.6|11592.8|47
1654263760000|2022-06-03 13:42:40|11605.4|11602.6|11601.6|11598.8|11605.4|11602.6|11600.6|11597.8|49
1654263770000|2022-06-03 13:42:50|11600.6|11597.8|11595.8|11593|11601.6|11598.8|11594.6|11591.8|42
1654263780000|2022-06-03 13:43:00|11596.1|11593.3|11596.1|11593.3|11598.6|11595.8|11595.1|11592.3|22
1654263790000|2022-06-03 13:43:10|11596.3|11593.5|11594.1|11591.3|11596.3|11593.5|11594.1|11591.3|20
1654263800000|2022-06-03 13:43:20|11594.3|11591.5|11598.6|11595.8|11599.3|11596.5|11594.3|11591.4|16
1654263810000|2022-06-03 13:43:30|11598.3|11595.5|11599.3|11596.5|11599.3|11596.5|11594.1|11591.3|31
1654263820000|2022-06-03 13:43:40|11598.6|11595.8|11594.6|11591.8|11598.6|11595.8|11594.3|11591.5|19
1654263830000|2022-06-03 13:43:50|11594.8|11592|11596.1|11593.3|11597.8|11595|11594.1|11591.3|25
1654263840000|2022-06-03 13:44:00|11595.6|11592.8|11595.1|11592.3|11597.8|11595|11593.9|11591.1|20
1654263850000|2022-06-03 13:44:10|11594.9|11592.1|11593.6|11590.8|11594.9|11592.1|11591.4|11588.6|33
1654263860000|2022-06-03 13:44:20|11593.3|11590.5|11588.6|11585.8|11594.6|11591.8|11586.1|11583.3|39
1654263870000|2022-06-03 13:44:30|11588.3|11585.5|11590.6|11587.8|11592.6|11589.8|11588.3|11585.5|22
1654263880000|2022-06-03 13:44:40|11591.4|11588.6|11591.4|11587.4|11595.1|11592.3|11590.3|11587.4|6
1654263890000|2022-06-03 13:44:50|11591.3|11588.5|11583.6|11580.8|11591.3|11588.5|11583.3|11580.4|19
1654263900000|2022-06-03 13:45:00|11582.4|11578.4|11572.1|11569.3|11584.5|11579.5|11571.9|11568.2|120
1654263910000|2022-06-03 13:45:10|11572.6|11569.8|11556.1|11553.3|11574.2|11571.1|11555.4|11552.6|136
1654263920000|2022-06-03 13:45:20|11556.9|11554.1|11550.6|11547.8|11558.5|11555.3|11548.1|11545.3|155
1654263930000|2022-06-03 13:45:30|11551.1|11548.3|11545.6|11542.8|11553.4|11550.6|11545.1|11542.3|132
1654263940000|2022-06-03 13:45:40|11545.4|11542.6|11539.4|11536.6|11548.4|11545.6|11539.4|11536.6|280
1654263950000|2022-06-03 13:45:50|11538.7|11535.9|11539.4|11536.6|11543.4|11540.6|11536.6|11533.8|114
1654263960000|2022-06-03 13:46:00|11539.6|11536.8|11542.1|11539.3|11542.9|11540.1|11536.6|11533.8|131
1654263970000|2022-06-03 13:46:10|11541.6|11538.8|11542.4|11539.6|11544.6|11541.8|11537.7|11534.9|142
1654263980000|2022-06-03 13:46:20|11542.1|11539.3|11537.6|11534.8|11544.2|11541.4|11536.6|11533.8|88
1654263990000|2022-06-03 13:46:30|11538.1|11535.3|11543.1|11540.3|11543.1|11540.3|11538.1|11535.3|49
1654264000000|2022-06-03 13:46:40|11543.6|11540.8|11545.6|11542.8|11546.6|11543.8|11542.6|11539.8|39
1654264010000|2022-06-03 13:46:50|11545.9|11543.1|11553.6|11550.8|11557.4|11554.6|11544.6|11541.8|65
1654264020000|2022-06-03 13:47:00|11553.9|11551.1|11561.9|11559.1|11562.4|11559.6|11552.1|11549.3|76
1654264030000|2022-06-03 13:47:10|11562.4|11559.6|11553.6|11550.8|11562.9|11560.1|11546.1|11543.3|91
1654264040000|2022-06-03 13:47:20|11553.2|11550.4|11553.1|11550.3|11553.6|11550.8|11548.1|11545.3|41
1654264050000|2022-06-03 13:47:30|11552.9|11550.1|11560.6|11557.8|11560.6|11557.8|11552.6|11549.8|41
1654264060000|2022-06-03 13:47:40|11561.1|11558.3|11557.1|11554.3|11563.6|11560.8|11557.1|11554.3|54
1654264070000|2022-06-03 13:47:50|11556|11553.2|11549.1|11546.3|11556.4|11553.6|11548.1|11545.3|93
1654264080000|2022-06-03 13:48:00|11550|11547.2|11556.9|11554.1|11558.6|11555.8|11550|11547.2|79
1654264090000|2022-06-03 13:48:10|11556.6|11553.8|11559.1|11556.3|11559.1|11556.3|11553.6|11550.8|25
1654264100000|2022-06-03 13:48:20|11560|11556|11565.1|11562.3|11570|11566.6|11560|11556|90
1654264110000|2022-06-03 13:48:30|11564.7|11561.9|11565.1|11562.3|11567.1|11564.3|11563.6|11560.8|28
1654264120000|2022-06-03 13:48:40|11565.6|11562.8|11566.6|11563.8|11568.6|11565.8|11561.1|11558.3|52
1654264130000|2022-06-03 13:48:50|11566.2|11563.4|11578.3|11575.5|11579.1|11576.3|11566.2|11563.4|239
1654264140000|2022-06-03 13:49:00|11578.6|11575.8|11599.5|11596.7|11600|11597.2|11578.6|11575.8|363
1654264150000|2022-06-03 13:49:10|11600|11597.2|11604.5|11601.7|11605.3|11602.5|11598.8|11596|222
1654264160000|2022-06-03 13:49:20|11604.3|11601.5|11595.3|11592.5|11605|11602.2|11595.1|11592.3|172
1654264170000|2022-06-03 13:49:30|11595.1|11592.3|11599.8|11597|11600.5|11597.7|11594.1|11591.3|69
1654264180000|2022-06-03 13:49:40|11599.5|11596.7|11597.3|11594.5|11600.5|11597.7|11597.3|11594.5|68
1654264190000|2022-06-03 13:49:50|11596.8|11594|11600.5|11597.7|11602.5|11599.7|11595.1|11592.3|116
1654264200000|2022-06-03 13:50:00|11601.1|11598.3|11597.8|11595|11601.3|11598.5|11597.5|11594.7|63
1654264210000|2022-06-03 13:50:10|11597.3|11594.5|11597|11594.2|11599|11596.2|11594.5|11591.7|29
1654264220000|2022-06-03 13:50:20|11597.3|11594.5|11595|11592.2|11603.5|11600.7|11595|11592.2|142
1654264230000|2022-06-03 13:50:30|11595.5|11592.7|11599.5|11596.7|11601|11598.2|11594|11591.2|51
1654264240000|2022-06-03 13:50:40|11599.2|11596.4|11598|11595.2|11600.8|11598|11595.2|11592.4|29
1654264250000|2022-06-03 13:50:50|11598.5|11595.7|11596.5|11593.7|11598.5|11595.7|11595|11592.2|16
1654264260000|2022-06-03 13:51:00|11596.3|11593.5|11588.5|11585.7|11596.3|11593.5|11584.2|11581.4|209
1654264270000|2022-06-03 13:51:10|11588.3|11585.5|11590.5|11587.7|11593|11590.2|11588|11585.2|47
1654264280000|2022-06-03 13:51:20|11591.5|11588.7|11589.9|11587.1|11591.6|11588.7|11586.2|11583.4|53
1654264290000|2022-06-03 13:51:30|11589.2|11586.4|11596.2|11593.4|11597.2|11594.4|11589.2|11586.4|15
1654264300000|2022-06-03 13:51:40|11595.5|11592.7|11603.4|11600.6|11606.7|11603.9|11595.2|11592.4|172
1654264310000|2022-06-03 13:51:50|11601.9|11599.1|11605.9|11603.1|11605.9|11603.1|11600.4|11597.6|52
1654264320000|2022-06-03 13:52:00|11606.4|11603.6|11623.4|11620.6|11625.4|11622.6|11605.9|11603.1|418
1654264330000|2022-06-03 13:52:10|11622.9|11620.1|11629.4|11626.6|11631.4|11628.6|11622.4|11619.6|203
1654264340000|2022-06-03 13:52:20|11629.7|11626.9|11627.4|11624.6|11631.4|11628.6|11626.7|11623.9|69
1654264350000|2022-06-03 13:52:30|11627.7|11624.9|11623.7|11620.9|11629.7|11626.9|11623.2|11620.4|95
1654264360000|2022-06-03 13:52:40|11622.9|11620.1|11618|11615.2|11623|11620.1|11617.4|11614.6|141
1654264370000|2022-06-03 13:52:50|11617.4|11614.6|11620.6|11617.8|11621.2|11618.4|11616.2|11613.4|57
1654264380000|2022-06-03 13:53:00|11621.4|11618.6|11629.4|11626.6|11631.7|11628.9|11621.4|11618.6|104
1654264390000|2022-06-03 13:53:10|11629.7|11626.9|11637.4|11634.6|11638.9|11636.1|11629.7|11626.9|301
1654264400000|2022-06-03 13:53:20|11637.7|11634.9|11635.9|11633.1|11638.7|11635.9|11632.4|11629.6|116
1654264410000|2022-06-03 13:53:30|11636.2|11633.4|11639.4|11636.6|11639.7|11636.9|11634.4|11631.6|55
1654264420000|2022-06-03 13:53:40|11639.2|11636.4|11631.4|11628.6|11640.7|11637.9|11630.7|11627.9|134
1654264430000|2022-06-03 13:53:50|11631|11628.2|11637.9|11635.1|11639.2|11636.4|11627.4|11624.6|167
1654264440000|2022-06-03 13:54:00|11637.2|11634.4|11642.9|11640.1|11648.9|11646.1|11637.2|11634.4|492
1654264450000|2022-06-03 13:54:10|11643.1|11640.3|11638.4|11635.6|11644.8|11642|11637.1|11634.3|99
1654264460000|2022-06-03 13:54:20|11638.6|11635.8|11641.1|11638.3|11643.9|11641.1|11638.6|11635.8|80
1654264470000|2022-06-03 13:54:30|11641.4|11638.6|11639.4|11636.6|11642.9|11640.1|11639.1|11636.3|51
1654264480000|2022-06-03 13:54:40|11639.1|11636.3|11633.4|11630.6|11640.4|11637.6|11632.9|11630.1|92
1654264490000|2022-06-03 13:54:50|11633.2|11630.4|11628.8|11626|11634.7|11631.9|11628.3|11625.5|128
1654264500000|2022-06-03 13:55:00|11629.1|11626.3|11630.1|11627.3|11636.8|11634|11626.8|11624|110
1654264510000|2022-06-03 13:55:10|11629.8|11627|11634.1|11631.3|11635.8|11633|11629.8|11627|41
1654264520000|2022-06-03 13:55:20|11633.8|11631|11632.1|11629.3|11634.8|11632|11630.3|11627.5|42
1654264530000|2022-06-03 13:55:30|11632.3|11629.5|11632.3|11629.5|11632.6|11629.8|11628.8|11626|26
1654264540000|2022-06-03 13:55:40|11632.8|11630|11628.3|11625.5|11636.3|11633.5|11628.3|11625.5|40
1654264550000|2022-06-03 13:55:50|11628.8|11626|11630.8|11628|11635.3|11632.5|11624.6|11621.8|201
1654264560000|2022-06-03 13:56:00|11631.3|11628.5|11629.8|11627|11632.6|11629.8|11628.8|11626|42
1654264570000|2022-06-03 13:56:10|11630.5|11627.7|11642.6|11639.8|11643.8|11641|11630.5|11627.7|72
1654264580000|2022-06-03 13:56:20|11642.8|11640|11641.8|11639|11648.8|11646|11641.8|11639|120
1654264590000|2022-06-03 13:56:30|11642.7|11638.7|11641.8|11639|11642.7|11639.5|11638.8|11635.7|20
1654264600000|2022-06-03 13:56:40|11642.1|11639.3|11646.8|11644|11646.8|11644|11642.1|11639.3|36
1654264610000|2022-06-03 13:56:50|11646.1|11643.3|11635.1|11632.3|11647.3|11644.5|11631.4|11628.5|221
1654264620000|2022-06-03 13:57:00|11635.6|11632.8|11636.8|11634|11638.4|11635.6|11635.1|11632.3|24
1654264630000|2022-06-03 13:57:10|11637.5|11634.7|11635.8|11633|11638.6|11635.8|11635.1|11631.9|20
1654264640000|2022-06-03 13:57:20|11636.1|11633.3|11635.3|11632.5|11640.3|11637.5|11634.6|11631.8|29
1654264650000|2022-06-03 13:57:30|11635.1|11632.3|11631.6|11628.8|11638.2|11634.6|11630.9|11628.1|111
1654264660000|2022-06-03 13:57:40|11631.9|11629.1|11630.6|11627.8|11631.9|11629.1|11626.6|11623.8|77
1654264670000|2022-06-03 13:57:50|11632.4|11629.6|11632.6|11629.8|11637.9|11635.1|11632.4|11629.6|40
1654264680000|2022-06-03 13:58:00|11631.9|11629.1|11633.4|11630.6|11633.9|11631.1|11630.5|11626.5|59
1654264690000|2022-06-03 13:58:10|11631.9|11629.1|11635.4|11632.6|11638.4|11635.6|11631.9|11629.1|31
1654264700000|2022-06-03 13:58:20|11635.6|11632.8|11632.4|11629.6|11638.1|11635.3|11631.9|11629.1|30
1654264710000|2022-06-03 13:58:30|11632.8|11630|11636.9|11634.1|11637.9|11635.1|11632.8|11630|24
1654264720000|2022-06-03 13:58:40|11637.1|11634.3|11636.4|11633.6|11638.4|11635.6|11634.9|11632.1|18
1654264730000|2022-06-03 13:58:50|11636.6|11633.8|11637.4|11634.6|11640.4|11637.6|11636.4|11633.6|26
1654264740000|2022-06-03 13:59:00|11637.3|11634.5|11637.4|11634.6|11639.2|11636.3|11636.6|11633.3|45
1654264750000|2022-06-03 13:59:10|11637.8|11635|11634.9|11632.1|11639.9|11637.1|11634.9|11632.1|21
1654264760000|2022-06-03 13:59:20|11635.1|11632.3|11635.6|11632.8|11635.6|11632.8|11632.4|11629.6|16
1654264770000|2022-06-03 13:59:30|11635.4|11632.6|11632.9|11630.1|11635.4|11632.6|11628.4|11625.6|72
1654264780000|2022-06-03 13:59:40|11631.9|11629.1|11635.9|11633.1|11636.9|11634.1|11631.9|11628.7|11
1654264790000|2022-06-03 13:59:50|11635.4|11632.6|11633.6|11630.8|11636.2|11633.4|11633.6|11630.8|15
1654264800000|2022-06-03 14:00:00|11633.9|11631.1|11636.3|11632.3|11640.5|11635.6|11633.1|11628.8|74
1654264810000|2022-06-03 14:00:10|11636|11632|11626.9|11624.1|11637.9|11635.1|11626.6|11622|77
1654264820000|2022-06-03 14:00:20|11627.1|11624.3|11630.2|11627.4|11633.3|11629.9|11626.4|11623.6|45
1654264830000|2022-06-03 14:00:30|11629.9|11627.1|11631.9|11629.1|11632.9|11630.1|11628.4|11625.6|15
1654264840000|2022-06-03 14:00:40|11631.4|11628.6|11628.9|11626.1|11631.4|11628.6|11624.9|11622.1|65
1654264850000|2022-06-03 14:00:50|11628.7|11625.9|11631.9|11629.1|11631.9|11629.1|11627.4|11624.6|37
1654264860000|2022-06-03 14:01:00|11631.2|11628.4|11616.9|11614.1|11632.9|11630.1|11616.9|11614.1|108
1654264870000|2022-06-03 14:01:10|11617.6|11614.8|11623.9|11621.1|11626.6|11623.8|11617.6|11614.8|47
1654264880000|2022-06-03 14:01:20|11623.7|11620.9|11629.9|11627.1|11629.9|11627.1|11623.3|11620.5|21
1654264890000|2022-06-03 14:01:30|11630.4|11627.6|11632.3|11629.5|11640.3|11637.5|11629.3|11626.5|137
1654264900000|2022-06-03 14:01:40|11630.8|11628|11640.8|11638|11640.8|11638|11630.3|11627.5|53
1654264910000|2022-06-03 14:01:50|11637.8|11635|11649.5|11646.7|11653.8|11651|11636.3|11633.5|277
1654264920000|2022-06-03 14:02:00|11649.8|11647|11645|11642.2|11650.5|11647.7|11643.8|11641|76
1654264930000|2022-06-03 14:02:10|11645.1|11642.3|11645.3|11642.5|11650.8|11648|11643|11640.2|93
1654264940000|2022-06-03 14:02:20|11645.5|11642.7|11646.8|11644|11650.3|11647.5|11645.3|11642.5|67
1654264950000|2022-06-03 14:02:30|11647|11644.2|11643.1|11640.3|11647.1|11644.3|11643.1|11640.3|24
1654264960000|2022-06-03 14:02:40|11642.8|11640|11640.3|11637.5|11643.1|11640.3|11639.3|11636.5|58
1654264970000|2022-06-03 14:02:50|11640.1|11637.3|11643.8|11641|11646.1|11643.3|11637|11634.2|60
1654264980000|2022-06-03 14:03:00|11644.1|11641.3|11647.5|11644.7|11650.8|11648|11644.1|11641.3|277
1654264990000|2022-06-03 14:03:10|11647.3|11644.5|11650|11647.2|11652.1|11649.3|11647|11644.2|47
1654265000000|2022-06-03 14:03:20|11649.8|11647|11645|11642.2|11650.3|11647.5|11643.3|11640.5|316
1654265010000|2022-06-03 14:03:30|11645.3|11642.5|11645.8|11643|11646.8|11644|11643.3|11640.5|16
1654265020000|2022-06-03 14:03:40|11646.8|11644|11641.8|11639|11648.3|11645.5|11639.8|11637|36
1654265030000|2022-06-03 14:03:50|11641.3|11638.5|11648.3|11645.5|11648.3|11645.5|11640.8|11638|50
1654265040000|2022-06-03 14:04:00|11648.1|11645.3|11643.8|11641|11651.8|11649|11643.3|11640.5|56
1654265050000|2022-06-03 14:04:10|11643.5|11640.7|11641.3|11638.5|11644.3|11641.5|11640.5|11637.7|148
1654265060000|2022-06-03 14:04:20|11641|11638.2|11647.2|11644.4|11648.7|11645.9|11640.3|11637.5|90
1654265070000|2022-06-03 14:04:30|11647.5|11644.7|11649.2|11646.4|11651.7|11648.9|11647.5|11644.7|72
1654265080000|2022-06-03 14:04:40|11650.2|11647.4|11647.7|11644.9|11652|11649.2|11647.7|11644.9|49
1654265090000|2022-06-03 14:04:50|11647.5|11644.7|11645.2|11642.4|11648.5|11645.7|11644.7|11641.9|32
1654265100000|2022-06-03 14:05:00|11645.7|11642.9|11647|11644.2|11647|11644.2|11643|11640.2|29
1654265110000|2022-06-03 14:05:10|11646.5|11643.7|11640.7|11637.9|11646.5|11643.7|11640.7|11637.9|29
1654265120000|2022-06-03 14:05:20|11640.2|11637.4|11640.7|11637.9|11640.7|11637.9|11637.5|11634.7|45
1654265130000|2022-06-03 14:05:30|11640.5|11637.7|11639.7|11636.9|11642.2|11639.4|11637.7|11634.9|39
1654265140000|2022-06-03 14:05:40|11639.5|11636.7|11645|11642.2|11645|11642.2|11637.2|11634.4|100
1654265150000|2022-06-03 14:05:50|11645.2|11642.4|11638|11635.2|11648.7|11645.9|11638|11635.2|47
1654265160000|2022-06-03 14:06:00|11638.2|11635.4|11646.7|11643.9|11647.2|11644.4|11638.2|11635.4|16
1654265170000|2022-06-03 14:06:10|11647.2|11644.4|11643.7|11640.9|11647.2|11644.4|11642.2|11639.4|16
1654265180000|2022-06-03 14:06:20|11644|11641.2|11645.2|11642.4|11647.2|11644.4|11643.7|11640.9|24
1654265190000|2022-06-03 14:06:30|11644.7|11641.9|11646.7|11643.9|11646.7|11643.9|11644.7|11641.9|13
1654265200000|2022-06-03 14:06:40|11647|11644.2|11642.8|11640|11647.2|11644.4|11637.3|11634.5|110
1654265210000|2022-06-03 14:06:50|11643.3|11640.5|11643.8|11641|11644.3|11641.5|11642.3|11639.5|14
1654265220000|2022-06-03 14:07:00|11643.5|11640.7|11642.5|11639.7|11648.3|11645.5|11642.3|11639.5|45
1654265230000|2022-06-03 14:07:10|11642.7|11639.9|11642.5|11639.7|11643|11640.2|11640.3|11637.5|11
1654265240000|2022-06-03 14:07:20|11643|11640.2|11645.3|11642.5|11645.8|11643|11642.3|11639.5|21
1654265250000|2022-06-03 14:07:30|11643.8|11641|11659.7|11656.9|11663.3|11660.5|11643.8|11641|364
1654265260000|2022-06-03 14:07:40|11660|11657.2|11659.2|11656.4|11660.2|11657.4|11657.2|11654.4|28
1654265270000|2022-06-03 14:07:50|11658.7|11655.9|11662.2|11659.4|11664.2|11661.4|11658.2|11655.4|84
1654265280000|2022-06-03 14:08:00|11662.5|11659.7|11657.2|11654.4|11662.5|11659.7|11653.7|11650.9|89
1654265290000|2022-06-03 14:08:10|11657.5|11654.7|11655.5|11652.7|11659.3|11656.5|11650.5|11647.7|172
1654265300000|2022-06-03 14:08:20|11655.7|11652.9|11657|11654.2|11658.2|11655.4|11655.7|11652.9|13
1654265310000|2022-06-03 14:08:30|11657.2|11654.4|11656.5|11653.7|11658.7|11655.9|11656.5|11653.7|20
1654265320000|2022-06-03 14:08:40|11656.7|11653.9|11654.7|11651.9|11659.2|11656.4|11654.7|11651.9|111
1654265330000|2022-06-03 14:08:50|11655|11652.2|11655.7|11652.9|11656.7|11653.9|11653.7|11650.9|17
1654265340000|2022-06-03 14:09:00|11656|11653.2|11656.5|11653.7|11662.5|11659.7|11656|11653.2|79
1654265350000|2022-06-03 14:09:10|11656.7|11653.9|11657.2|11654.4|11657.7|11654.9|11655.7|11652.9|9
1654265360000|2022-06-03 14:09:20|11657.4|11654.6|11652.8|11650|11658.7|11655.9|11651.8|11649|29
1654265370000|2022-06-03 14:09:30|11653.3|11650.5|11651.5|11648.7|11656.5|11653.7|11650.5|11647.7|55
1654265380000|2022-06-03 14:09:40|11651.8|11649|11646|11643.2|11651.8|11649|11645|11642.1|79
1654265390000|2022-06-03 14:09:50|11646.5|11643.7|11649.3|11646.5|11650.3|11647.5|11646|11643.2|9
1654265400000|2022-06-03 14:10:00|11648.3|11645.5|11649.5|11646.7|11651.3|11648.5|11648.3|11645.5|29
1654265410000|2022-06-03 14:10:10|11649.1|11646.3|11652|11649.2|11653.8|11651|11643.3|11640.5|57
1654265420000|2022-06-03 14:10:20|11651.8|11649|11652.7|11649.9|11653.8|11651|11651.5|11648.7|10
1654265430000|2022-06-03 14:10:30|11652.5|11649.7|11646.7|11643.9|11653.7|11650.9|11645|11642.2|50
1654265440000|2022-06-03 14:10:40|11646.5|11643.7|11640.7|11637.9|11647.2|11644.4|11640|11637.2|54
1654265450000|2022-06-03 14:10:50|11641.2|11638.4|11650.7|11647.9|11651.7|11648.9|11641.2|11638.4|57
1654265460000|2022-06-03 14:11:00|11651|11648.2|11652.2|11649.4|11653.7|11650.9|11649.7|11646.9|26
1654265470000|2022-06-03 14:11:10|11652.7|11649.9|11646|11643.2|11654.6|11651.8|11644.5|11641.7|48
1654265480000|2022-06-03 14:11:20|11646.2|11643.4|11642|11639.2|11646.2|11643.4|11640.2|11637.4|58
1654265490000|2022-06-03 14:11:30|11641.5|11638.7|11641.2|11638.4|11645.2|11642.4|11641.2|11638.4|34
1654265500000|2022-06-03 14:11:40|11641.7|11638.9|11641.7|11638.9|11642.2|11639.4|11639.5|11636.7|26
1654265510000|2022-06-03 14:11:50|11641.3|11638.5|11644.2|11641.4|11645.5|11642.7|11639.5|11636.7|35
1654265520000|2022-06-03 14:12:00|11644.5|11641.7|11645.7|11642.9|11652.2|11649.4|11643.7|11640.9|69
1654265530000|2022-06-03 14:12:10|11645.5|11642.7|11639.3|11636.5|11646.5|11643.7|11638.5|11635.7|32
1654265540000|2022-06-03 14:12:20|11639|11636.2|11640.5|11637.7|11641|11638.2|11638.3|11635.5|18
1654265550000|2022-06-03 14:12:30|11640.3|11637.5|11639.3|11636.5|11640.8|11638|11638.8|11636|9
1654265560000|2022-06-03 14:12:40|11639.7|11636.9|11648.2|11645.4|11650.7|11647.9|11639.7|11636.9|40
1654265570000|2022-06-03 14:12:50|11648.7|11645.9|11656.7|11653.9|11660|11657.2|11648.7|11645.9|116
1654265580000|2022-06-03 14:13:00|11657|11654.2|11655.5|11652.7|11658.2|11655.4|11654.2|11651.4|30
1654265590000|2022-06-03 14:13:10|11656.6|11653.8|11664.9|11662.1|11667.4|11664.6|11656.6|11653.8|331
1654265600000|2022-06-03 14:13:20|11664.7|11661.9|11662.7|11659.9|11664.9|11662.1|11660.7|11657.9|38
1654265610000|2022-06-03 14:13:30|11662.2|11659.4|11661.9|11659.1|11662.2|11659.4|11656.1|11653.3|40
1654265620000|2022-06-03 14:13:40|11662.2|11659.4|11666.2|11663.4|11666.2|11663.4|11660.7|11657.9|82
1654265630000|2022-06-03 14:13:50|11666.7|11663.9|11664.5|11661.7|11666.7|11663.9|11663|11660.2|54
1654265640000|2022-06-03 14:14:00|11664.9|11662.1|11660.7|11657.9|11666.7|11663.9|11660.2|11657.4|73
1654265650000|2022-06-03 14:14:10|11660.5|11657.7|11660.2|11657.4|11663|11660.2|11658.7|11655.9|48
1654265660000|2022-06-03 14:14:20|11660|11657.2|11660.5|11657.7|11662.2|11659.4|11656.2|11653.4|79
1654265670000|2022-06-03 14:14:30|11660.7|11657.9|11663|11660.2|11663.7|11660.9|11660.5|11657.7|51
1654265680000|2022-06-03 14:14:40|11663.2|11660.4|11658.2|11655.4|11664.2|11661.4|11657.7|11654.4|27
1654265690000|2022-06-03 14:14:50|11657.8|11655|11658|11655.2|11658|11655.2|11654.5|11651.7|42
1654265700000|2022-06-03 14:15:00|11658.2|11655.4|11653.5|11650.7|11659|11656.2|11652.3|11649.5|95
1654265710000|2022-06-03 14:15:10|11654.2|11651.4|11661.2|11658.4|11661.5|11658.7|11653.7|11650.9|15
1654265720000|2022-06-03 14:15:20|11661.7|11658.9|11664.4|11661.6|11665.7|11662.9|11660.7|11657.9|47
1654265730000|2022-06-03 14:15:30|11664.2|11661.4|11665.7|11662.9|11665.7|11662.9|11662.7|11659.9|24
1654265740000|2022-06-03 14:15:40|11665.2|11662.4|11673.1|11670.3|11673.2|11670.4|11664.2|11661.4|123
1654265750000|2022-06-03 14:15:50|11673.7|11670.9|11673.9|11671.1|11677.7|11674.9|11667.7|11664.9|211
1654265760000|2022-06-03 14:16:00|11673.7|11670.9|11673.2|11670.4|11674.4|11671.6|11671.9|11669.1|62
1654265770000|2022-06-03 14:16:10|11672.9|11670.1|11667.2|11664.4|11673.9|11671.1|11666.2|11663.4|44
1654265780000|2022-06-03 14:16:20|11667.4|11664.6|11666.2|11663.4|11668.4|11665.6|11663.7|11660.9|56
1654265790000|2022-06-03 14:16:30|11666.9|11664.1|11663.7|11660.9|11669.7|11666.9|11663.7|11660.9|41
1654265800000|2022-06-03 14:16:40|11662.7|11659.9|11672.7|11669.9|11673.9|11671.1|11661.9|11659.1|74
1654265810000|2022-06-03 14:16:50|11672.9|11670.1|11673.4|11670.6|11676.7|11673.9|11669.2|11666.4|33
1654265820000|2022-06-03 14:17:00|11673.7|11670.9|11673.2|11670.4|11674.7|11671.9|11671.9|11669.1|45
1654265830000|2022-06-03 14:17:10|11672.7|11669.9|11672.2|11669.4|11672.9|11670.1|11667.7|11664.9|9
1654265840000|2022-06-03 14:17:20|11672.4|11669.6|11676.2|11673.4|11676.4|11673.6|11672.2|11669.4|21
1654265850000|2022-06-03 14:17:30|11676.7|11673.9|11681.7|11678.9|11688.2|11685.4|11676.2|11673.4|227
1654265860000|2022-06-03 14:17:40|11681.9|11679.1|11679.4|11676.6|11684.2|11681.4|11678.9|11676.1|79
1654265870000|2022-06-03 14:17:50|11679.9|11677.1|11680.1|11677.3|11685.1|11682.3|11679.7|11676.9|249
1654265880000|2022-06-03 14:18:00|11680.6|11677.8|11684.1|11681.3|11685.6|11682.8|11680.6|11677.8|111
1654265890000|2022-06-03 14:18:10|11684.3|11681.5|11688.1|11685.3|11689.4|11686.6|11684.3|11681.5|50
1654265900000|2022-06-03 14:18:20|11687.8|11685|11687.6|11684.8|11690.1|11687.3|11685.1|11682.3|76
1654265910000|2022-06-03 14:18:30|11687.8|11685|11688.6|11685.8|11690.6|11687.8|11684.6|11681.8|75
1654265920000|2022-06-03 14:18:40|11688.8|11686|11683.8|11681|11689.6|11686.8|11682|11679.2|45
1654265930000|2022-06-03 14:18:50|11683.6|11680.8|11681.1|11678.3|11686.6|11683.8|11681.1|11678.3|53
1654265940000|2022-06-03 14:19:00|11681.6|11678.8|11682.6|11679.8|11684.1|11681.3|11681.1|11678.3|50
1654265950000|2022-06-03 14:19:10|11683.1|11680.3|11679.6|11676.8|11683.6|11680.8|11677.6|11674.8|58
1654265960000|2022-06-03 14:19:20|11679.8|11677|11680.3|11677.5|11685.6|11682.8|11678.9|11676.1|525
1654265970000|2022-06-03 14:19:30|11680.6|11677.8|11679.1|11676.3|11680.6|11677.8|11677.1|11674.3|36
1654265980000|2022-06-03 14:19:40|11678.4|11675.6|11679.6|11676.8|11681.6|11678.8|11675.3|11672.5|60
1654265990000|2022-06-03 14:19:50|11679.4|11676.6|11675.1|11672.3|11682.9|11680.1|11673.6|11670.8|48
1654266000000|2022-06-03 14:20:00|11675.3|11672.5|11673.4|11670.6|11676.6|11673.8|11672.3|11669.5|45
1654266010000|2022-06-03 14:20:10|11673.6|11670.8|11680.6|11677.8|11681.1|11678.3|11671.1|11668.3|75
1654266020000|2022-06-03 14:20:20|11680.8|11678|11682.1|11679.3|11683.6|11680.8|11680.1|11677.3|29
1654266030000|2022-06-03 14:20:30|11681.3|11678.5|11680.1|11677.3|11681.6|11678.8|11680.1|11677.3|17
1654266040000|2022-06-03 14:20:40|11679.6|11676.8|11675.3|11672.5|11679.6|11676.8|11674.6|11671.8|19
1654266050000|2022-06-03 14:20:50|11675.8|11673|11673.1|11670.3|11676.6|11673.8|11672.4|11669.6|19
1654266060000|2022-06-03 14:21:00|11673.6|11670.8|11679.1|11676.3|11680.1|11677.3|11673.6|11670.8|159
1654266070000|2022-06-03 14:21:10|11678.6|11675.8|11678.6|11675.8|11681.1|11678.3|11677.1|11674.3|20
1654266080000|2022-06-03 14:21:20|11678.1|11675.3|11676.4|11673.6|11679.1|11676.3|11674.1|11671.3|38
1654266090000|2022-06-03 14:21:30|11676.1|11673.3|11671.6|11668.8|11678.9|11676.1|11670.1|11667.3|47
1654266100000|2022-06-03 14:21:40|11671.8|11669|11667.6|11664.8|11671.9|11669.1|11667.6|11664.8|12
1654266110000|2022-06-03 14:21:50|11667.8|11665|11666.6|11663.8|11669.9|11667.1|11664.1|11661.3|64
1654266120000|2022-06-03 14:22:00|11666.4|11663.6|11667.1|11664.3|11668.1|11665.3|11664.1|11661.3|41
1654266130000|2022-06-03 14:22:10|11665.6|11662.8|11663.6|11660.8|11667.1|11664.3|11661.1|11658.3|54
1654266140000|2022-06-03 14:22:20|11663.4|11660.6|11666.1|11663.3|11667.6|11664.8|11663.1|11660.3|17
1654266150000|2022-06-03 14:22:30|11666.3|11663.5|11662.1|11659.3|11668.3|11665.5|11659.1|11656.3|44
1654266160000|2022-06-03 14:22:40|11661.6|11658.8|11661.6|11658.8|11662.4|11659.6|11658.1|11655.3|116
1654266170000|2022-06-03 14:22:50|11660.1|11657.3|11659.9|11657.1|11662.6|11659.8|11657.6|11654.8|80
1654266180000|2022-06-03 14:23:00|11659.6|11656.8|11656.6|11653.8|11661.1|11658.3|11652.6|11649.8|123
1654266190000|2022-06-03 14:23:10|11656.1|11653.3|11653.9|11651.1|11658.9|11656.1|11653.4|11650.6|48
1654266200000|2022-06-03 14:23:20|11654.4|11651.6|11654.9|11652.1|11656.1|11653.3|11651.4|11648.6|34
1654266210000|2022-06-03 14:23:30|11654.6|11651.8|11656.4|11653.6|11657.2|11654.4|11651.6|11648.8|54
1654266220000|2022-06-03 14:23:40|11656.9|11654.1|11653.1|11650.3|11657.6|11654.8|11652.6|11649.8|23
1654266230000|2022-06-03 14:23:50|11652.6|11649.8|11657.1|11654.3|11658.6|11655.8|11652.6|11649.8|38
1654266240000|2022-06-03 14:24:00|11657.9|11655.1|11660.6|11657.8|11661.6|11658.8|11656.1|11653.3|104
1654266250000|2022-06-03 14:24:10|11660.4|11657.6|11658.6|11655.8|11660.6|11657.8|11656.6|11653.8|43
1654266260000|2022-06-03 14:24:20|11658.9|11656.1|11663.6|11660.8|11664.1|11661.3|11658.1|11655.3|28
1654266270000|2022-06-03 14:24:30|11664.3|11661.5|11665.1|11662.3|11666.6|11663.8|11662.1|11659.3|56
1654266280000|2022-06-03 14:24:40|11664.9|11662.1|11663.1|11660.3|11666.7|11663.8|11663.1|11660.3|57
1654266290000|2022-06-03 14:24:50|11663.6|11660.8|11663.1|11660.3|11664.8|11662|11661.6|11658.8|20
1654266300000|2022-06-03 14:25:00|11662.6|11659.8|11672.1|11669.3|11676.1|11673.3|11661.9|11659.1|146
1654266310000|2022-06-03 14:25:10|11671.8|11669|11677.3|11674.5|11677.3|11674.5|11671.6|11668.8|32
1654266320000|2022-06-03 14:25:20|11677.6|11674.8|11671.1|11668.3|11678.6|11675.8|11670.4|11667.6|66
1654266330000|2022-06-03 14:25:30|11671.3|11668.5|11664.1|11661.3|11671.3|11668.5|11660.1|11657.2|65
1654266340000|2022-06-03 14:25:40|11664.3|11661.5|11671.6|11668.8|11671.6|11668.8|11661.7|11658.9|151
1654266350000|2022-06-03 14:25:50|11671.1|11668.3|11669.7|11666.9|11671.9|11669.1|11668.9|11666.1|121
1654266360000|2022-06-03 14:26:00|11669.4|11666.6|11670.6|11667.8|11671.1|11668.3|11668.2|11665.4|14
1654266370000|2022-06-03 14:26:10|11670.1|11667.3|11672.1|11669.3|11672.1|11669.3|11668.4|11665.6|10
1654266380000|2022-06-03 14:26:20|11671.7|11668.9|11679.1|11676.3|11680.4|11677.6|11671.1|11668.3|135
1654266390000|2022-06-03 14:26:30|11679.6|11676.8|11684.4|11681.6|11688.4|11683.6|11679.6|11676.8|91
1654266400000|2022-06-03 14:26:40|11683.6|11680.8|11678.1|11675.3|11686.6|11683.8|11678.1|11675.3|67
1654266410000|2022-06-03 14:26:50|11678.6|11675.8|11672.6|11669.8|11679.1|11676.3|11672.1|11669.3|40
1654266420000|2022-06-03 14:27:00|11672.1|11669.3|11662.1|11659.3|11672.6|11669.8|11662.1|11659.3|39
1654266430000|2022-06-03 14:27:10|11662.6|11659.8|11665.6|11662.8|11667.1|11664.3|11660.6|11657.8|53
1654266440000|2022-06-03 14:27:20|11665.4|11662.6|11664.9|11662.1|11666.1|11663.3|11663.1|11660.3|7
1654266450000|2022-06-03 14:27:30|11665.1|11662.3|11663.1|11660.3|11667.1|11664.3|11659.4|11656.6|34
1654266460000|2022-06-03 14:27:40|11663.6|11660.8|11665.4|11662.6|11666.9|11664.1|11663.6|11660.8|10
1654266470000|2022-06-03 14:27:50|11666.1|11663.3|11666.4|11663.6|11670.1|11667.3|11665.6|11662.8|18
1654266480000|2022-06-03 14:28:00|11666.6|11663.8|11673.1|11670.3|11673.6|11670.8|11666.6|11663.8|22
1654266490000|2022-06-03 14:28:10|11673.3|11670.5|11668.6|11665.8|11674.1|11671.3|11668.6|11665.8|61
1654266500000|2022-06-03 14:28:20|11668.8|11666|11680.6|11677.8|11680.8|11678|11668.8|11666|38
1654266510000|2022-06-03 14:28:30|11680.8|11678|11681.6|11678.8|11682.1|11679.3|11679.6|11676.8|34
1654266520000|2022-06-03 14:28:40|11680.6|11677.8|11682.6|11679.8|11682.6|11679.8|11679.6|11676.8|41
1654266530000|2022-06-03 14:28:50|11683.1|11680.3|11680.8|11678|11683.6|11680.8|11680.1|11677.3|18
1654266540000|2022-06-03 14:29:00|11679.9|11677.1|11678.1|11675.3|11681.1|11678.3|11674.6|11671.8|87
1654266550000|2022-06-03 14:29:10|11679.1|11676.3|11676.6|11673.8|11679.1|11676.3|11676.6|11673.8|30
1654266560000|2022-06-03 14:29:20|11676.8|11674|11681.1|11678.3|11681.6|11678.8|11676.6|11673.8|28
1654266570000|2022-06-03 14:29:30|11681.3|11678.5|11678.8|11676|11684.1|11681.3|11678.6|11675.8|23
1654266580000|2022-06-03 14:29:40|11678.6|11675.8|11680.6|11677.8|11681.6|11678.8|11678.1|11675.2|14
1654266590000|2022-06-03 14:29:50|11680.8|11678|11681.1|11678.3|11683.1|11680.3|11678.3|11675.5|29
1654266600000|2022-06-03 14:30:00|11680.6|11677.8|11686.4|11683.6|11686.4|11683.6|11680.6|11677.8|86
1654266610000|2022-06-03 14:30:10|11686.1|11683.3|11683.4|11680.6|11686.6|11683.8|11682.1|11679.3|23
1654266620000|2022-06-03 14:30:20|11683.1|11680.3|11673.1|11670.3|11683.6|11680.8|11672.6|11669.8|34
1654266630000|2022-06-03 14:30:30|11672.6|11669.8|11673.1|11670.3|11674.6|11671.8|11670.6|11667.8|41
1654266640000|2022-06-03 14:30:40|11672.9|11670.1|11681.1|11678.3|11681.6|11678.8|11670.6|11667.8|27
1654266650000|2022-06-03 14:30:50|11681.4|11678.6|11681.1|11678.3|11681.8|11679|11678.6|11675.8|36
1654266660000|2022-06-03 14:31:00|11681.3|11678.5|11678.3|11675.5|11681.6|11678.8|11678.3|11675.5|42
1654266670000|2022-06-03 14:31:10|11678.1|11675.3|11681.6|11678.8|11683.1|11680.3|11675.6|11672.8|28
1654266680000|2022-06-03 14:31:20|11681.3|11678.5|11681.1|11678.3|11683.1|11680.3|11680.6|11677.8|19
1654266690000|2022-06-03 14:31:30|11681.3|11678.5|11684.1|11681.3|11687.3|11684.5|11680.8|11678|40
1654266700000|2022-06-03 14:31:40|11683.6|11680.8|11684.1|11681.3|11688.1|11685.3|11683.3|11680.5|59
1654266710000|2022-06-03 14:31:50|11684.6|11681.8|11685.1|11682.3|11686.8|11684|11680.3|11677.5|30
1654266720000|2022-06-03 14:32:00|11684.8|11682|11689.8|11687|11690.3|11687.5|11684.6|11681.8|54
1654266730000|2022-06-03 14:32:10|11690.1|11687.3|11697.3|11694.5|11699|11696.2|11690.1|11687.3|294
1654266740000|2022-06-03 14:32:20|11696.8|11694|11695.3|11692.5|11701.1|11698.3|11695|11692.2|95
1654266750000|2022-06-03 14:32:30|11695|11692.2|11695|11692.2|11699|11696.2|11695|11692.2|67
1654266760000|2022-06-03 14:32:40|11694|11691.2|11695|11692.2|11696.5|11693.7|11694|11691.2|25
1654266770000|2022-06-03 14:32:50|11695.5|11692.7|11704|11701.2|11704.5|11701.7|11695|11692.2|63
1654266780000|2022-06-03 14:33:00|11704.3|11701.5|11707|11704.2|11708.5|11705.7|11703.3|11700.5|262
1654266790000|2022-06-03 14:33:10|11706.6|11703.8|11704.6|11701.8|11708|11705.2|11704.5|11701.7|70
1654266800000|2022-06-03 14:33:20|11704|11701.2|11705|11702.2|11706.8|11704|11704|11701.2|31
1654266810000|2022-06-03 14:33:30|11705.3|11702.5|11711|11708.2|11716.8|11714|11705.3|11702.5|207
1654266820000|2022-06-03 14:33:40|11710.8|11708|11711.5|11708.7|11713.3|11710.5|11710.8|11708|49
1654266830000|2022-06-03 14:33:50|11711.8|11709|11705.8|11703|11714.2|11711.4|11705.5|11702.7|139
1654266840000|2022-06-03 14:34:00|11706|11703.2|11709|11706.2|11711|11708.2|11705.3|11702.5|48
1654266850000|2022-06-03 14:34:10|11710|11707.2|11710.6|11707.8|11712|11709.2|11710|11707.2|26
1654266860000|2022-06-03 14:34:20|11710|11707.2|11706|11703.2|11710|11707.2|11705|11702.2|35
1654266870000|2022-06-03 14:34:30|11706.5|11703.7|11706.3|11703.5|11708|11705.2|11704.8|11702|37
1654266880000|2022-06-03 14:34:40|11706.8|11704|11713.5|11710.7|11717|11714.2|11706.8|11704|89
1654266890000|2022-06-03 14:34:50|11714|11711.2|11711|11708.2|11716|11713.2|11709.8|11706.6|32
1654266900000|2022-06-03 14:35:00|11710.8|11708|11713.5|11710.7|11716|11713.2|11709|11706.2|52
1654266910000|2022-06-03 14:35:10|11713.2|11710.4|11709.5|11706.7|11715.7|11712.9|11708.8|11706|25
1654266920000|2022-06-03 14:35:20|11709.7|11706.9|11708|11705.2|11710|11707.2|11707|11704.2|26
1654266930000|2022-06-03 14:35:30|11707.5|11704.7|11707|11704.2|11708.3|11705.5|11707|11704.2|16
1654266940000|2022-06-03 14:35:40|11708|11705.2|11705|11702.2|11708|11705.2|11705|11702.2|70
1654266950000|2022-06-03 14:35:50|11705.5|11702.7|11698.1|11695.3|11706.2|11703.4|11698.1|11695.3|276
1654266960000|2022-06-03 14:36:00|11698.5|11695.7|11708.1|11705.3|11709.3|11706.5|11698.1|11695.3|133
1654266970000|2022-06-03 14:36:10|11707.8|11705|11705.6|11702.8|11709.1|11706.3|11703.6|11700.8|41
1654266980000|2022-06-03 14:36:20|11705.8|11703|11699.6|11696.8|11705.9|11703.1|11699.3|11696.5|26
1654266990000|2022-06-03 14:36:30|11700|11697.2|11698.8|11696|11704.1|11701.3|11698.1|11695.3|48
1654267000000|2022-06-03 14:36:40|11699.5|11696.7|11701.1|11698.3|11704.6|11701.8|11699.1|11696.3|36
1654267010000|2022-06-03 14:36:50|11700.9|11698.1|11702.6|11699.8|11706.8|11704|11699.6|11696.8|54
1654267020000|2022-06-03 14:37:00|11703.1|11700.3|11704.1|11701.3|11704.1|11701.3|11701.1|11698.3|23
1654267030000|2022-06-03 14:37:10|11703.3|11700.5|11698.6|11695.8|11704.3|11701.5|11698.1|11695.3|41
1654267040000|2022-06-03 14:37:20|11698.8|11696|11694.6|11691.8|11699.1|11696.3|11694.1|11691.3|38
1654267050000|2022-06-03 14:37:30|11695.3|11692.5|11690.8|11688|11695.3|11692.5|11690.1|11687.3|43
1654267060000|2022-06-03 14:37:40|11689.1|11686.3|11694.8|11692|11695.1|11692.3|11688.1|11685.3|42
1654267070000|2022-06-03 14:37:50|11695.1|11692.3|11688.6|11685.8|11696.8|11694|11685.1|11682.3|87
1654267080000|2022-06-03 14:38:00|11688.8|11686|11689.1|11686.3|11690.1|11687.3|11687.6|11684.8|62
1654267090000|2022-06-03 14:38:10|11689.3|11686.5|11687.1|11684.3|11689.6|11686.8|11687.1|11684.3|34
1654267100000|2022-06-03 14:38:20|11687.3|11684.5|11685.1|11682.3|11689.1|11686.3|11685.1|11682.3|35
1654267110000|2022-06-03 14:38:30|11685.5|11682.7|11685.1|11682.3|11688.3|11685.5|11685.1|11682.3|57
1654267120000|2022-06-03 14:38:40|11684.1|11681.3|11682.1|11679.3|11684.8|11682|11682.1|11679.3|45
1654267130000|2022-06-03 14:38:50|11681.1|11678.3|11680.1|11677.3|11682.3|11679.5|11678.6|11675.8|51
1654267140000|2022-06-03 14:39:00|11680.6|11677.8|11681.1|11678.3|11682.1|11679.3|11679.1|11676.3|26
1654267150000|2022-06-03 14:39:10|11681.5|11678.7|11688.6|11685.8|11690.6|11687.8|11681.5|11678.7|108
1654267160000|2022-06-03 14:39:20|11689.1|11686.3|11684.1|11681.3|11689.1|11686.3|11681.8|11679|164
1654267170000|2022-06-03 14:39:30|11684.3|11681.5|11689.6|11686.8|11690.5|11687.7|11681.3|11678.5|96
1654267180000|2022-06-03 14:39:40|11689.3|11686.5|11690.6|11687.8|11691.6|11688.8|11689.3|11686.5|23
1654267190000|2022-06-03 14:39:50|11691|11688.2|11689.8|11687|11694.1|11691.3|11689.8|11687|64
1654267200000|2022-06-03 14:40:00|11689.6|11686.8|11689|11686.2|11694.6|11691.8|11687.3|11684.5|92
1654267210000|2022-06-03 14:40:10|11689.1|11686.3|11684.1|11681.3|11689.1|11686.3|11682.6|11679.8|36
1654267220000|2022-06-03 14:40:20|11683.6|11680.8|11676.8|11674|11684.1|11681.3|11676.6|11673.8|69
1654267230000|2022-06-03 14:40:30|11676.6|11673.8|11676.8|11674|11677.6|11674.8|11674.3|11671.5|48
1654267240000|2022-06-03 14:40:40|11676.6|11673.8|11675.6|11672.8|11676.8|11674|11674.6|11671.8|29
1654267250000|2022-06-03 14:40:50|11676.1|11673.3|11674.6|11671.8|11677.8|11675|11673.6|11670.8|29
1654267260000|2022-06-03 14:41:00|11675.1|11672.3|11677.1|11674.3|11677.6|11674.8|11672.4|11669.6|56
1654267270000|2022-06-03 14:41:10|11676.9|11674.1|11676.4|11673.6|11676.9|11674.1|11669.6|11666.8|81
1654267280000|2022-06-03 14:41:20|11676.1|11673.3|11677.6|11674.8|11677.6|11674.8|11673.1|11670.3|26
1654267290000|2022-06-03 14:41:30|11677.1|11674.3|11676.6|11673.8|11677.1|11674.3|11673.6|11670.8|51
1654267300000|2022-06-03 14:41:40|11677.6|11674.8|11680.6|11677.8|11681.9|11679.1|11676.6|11673.8|42
1654267310000|2022-06-03 14:41:50|11681.1|11678.3|11678.6|11675.8|11681.1|11678.3|11678.6|11675.8|11
1654267320000|2022-06-03 14:42:00|11679|11676.2|11676.3|11673.5|11682|11679.2|11676.3|11673.5|63
1654267330000|2022-06-03 14:42:10|11676.5|11673.7|11681|11678.2|11681|11678.2|11676.5|11673.7|24
1654267340000|2022-06-03 14:42:20|11681.3|11678.5|11678.5|11675.7|11689.2|11686.4|11678.5|11675.7|579
1654267350000|2022-06-03 14:42:30|11678.8|11676|11679.7|11676.9|11679.7|11676.9|11676.7|11673.9|26
1654267360000|2022-06-03 14:42:40|11680.7|11677.9|11683.3|11680.5|11683.5|11680.7|11680.5|11677.7|27
1654267370000|2022-06-03 14:42:50|11683|11680.2|11683.3|11680.5|11685.3|11682.5|11681.5|11678.7|34
1654267380000|2022-06-03 14:43:00|11683.5|11680.7|11683.3|11680.5|11685|11682.2|11680.8|11678|51
1654267390000|2022-06-03 14:43:10|11683.5|11680.7|11681.5|11678.7|11684|11681.2|11679|11676.2|33
1654267400000|2022-06-03 14:43:20|11682.5|11679.7|11682.5|11679.7|11682.5|11679.7|11681.5|11678.7|6
1654267410000|2022-06-03 14:43:30|11683|11680.2|11686|11683.2|11686.2|11683.4|11682.5|11679.7|26
1654267420000|2022-06-03 14:43:40|11685.8|11683|11681|11678.2|11685.8|11683|11680|11677.2|43
1654267430000|2022-06-03 14:43:50|11680.7|11677.9|11678.3|11675.5|11681.5|11678.7|11678.3|11675.5|28
1654267440000|2022-06-03 14:44:00|11678|11675.2|11677.7|11674.9|11680.5|11677.7|11675.5|11672.7|35
1654267450000|2022-06-03 14:44:10|11678.3|11675.5|11677.8|11675|11679|11676.2|11676.8|11674|17
1654267460000|2022-06-03 14:44:20|11677.5|11674.7|11679.5|11676.7|11680.3|11677.5|11676.5|11673.7|13
1654267470000|2022-06-03 14:44:30|11680.6|11676.6|11686.5|11683.7|11687|11684.2|11680.2|11676.6|44
1654267480000|2022-06-03 14:44:40|11687.5|11684.7|11685.5|11682.7|11691|11688.2|11684.3|11681.5|104
1654267490000|2022-06-03 14:44:50|11685.7|11682.9|11689|11686.2|11690|11687.2|11684.3|11681.5|16
1654267500000|2022-06-03 14:45:00|11689.2|11686.4|11694.5|11691.7|11694.5|11691.7|11689.2|11686.4|87
1654267510000|2022-06-03 14:45:10|11694.3|11691.5|11693.3|11690.5|11694.5|11691.7|11689.8|11687|25
1654267520000|2022-06-03 14:45:20|11693|11690.2|11692|11689.2|11693.3|11690.5|11689|11686.2|27
1654267530000|2022-06-03 14:45:30|11692.2|11689.4|11692.5|11689.7|11693.7|11690.9|11691.5|11688.7|31
1654267540000|2022-06-03 14:45:40|11692.7|11689.9|11693.7|11690.9|11694.5|11691.7|11692.5|11689.7|38
1654267550000|2022-06-03 14:45:50|11693.3|11690.5|11693.7|11690.9|11695.2|11692.4|11692|11689.2|38
1654267560000|2022-06-03 14:46:00|11693.3|11690.5|11701.3|11698.5|11701.9|11699.1|11693.3|11690.5|86
1654267570000|2022-06-03 14:46:10|11701|11698.2|11704.4|11701.6|11706.7|11703.9|11699.7|11696.9|132
1654267580000|2022-06-03 14:46:20|11704.9|11702.1|11707.9|11705.1|11709.4|11706.6|11703.7|11700.9|68
1654267590000|2022-06-03 14:46:30|11708.4|11705.6|11705.2|11702.4|11708.7|11705.9|11702.9|11700.1|61
1654267600000|2022-06-03 14:46:40|11704.9|11702.1|11705.9|11703.1|11706.7|11703.9|11704.9|11702.1|40
1654267610000|2022-06-03 14:46:50|11706.7|11703.9|11698.7|11695.9|11706.7|11703.9|11697.2|11694.4|123
1654267620000|2022-06-03 14:47:00|11699|11696.2|11697.7|11694.9|11702|11699.2|11697.2|11694.4|40
1654267630000|2022-06-03 14:47:10|11697.9|11695.1|11696.7|11693.9|11700.5|11697.7|11696.5|11693.7|24
1654267640000|2022-06-03 14:47:20|11696.9|11694.1|11692.7|11689.9|11697.2|11694.4|11689.5|11686.7|90
1654267650000|2022-06-03 14:47:30|11692.5|11689.7|11694.4|11691.6|11697.2|11694.4|11692.2|11689.4|106
1654267660000|2022-06-03 14:47:40|11694.9|11692.1|11695.9|11693.1|11697.9|11695.1|11693.9|11691.1|19
1654267670000|2022-06-03 14:47:50|11696.2|11693.4|11691.7|11688.9|11696.4|11693.6|11691.7|11688.9|25
1654267680000|2022-06-03 14:48:00|11690.9|11688.1|11700.4|11697.6|11701.4|11698.6|11689.9|11687.1|73
1654267690000|2022-06-03 14:48:10|11700.2|11697.4|11701.9|11699.1|11703|11700.2|11699.9|11697.1|16
1654267700000|2022-06-03 14:48:20|11702.2|11699.4|11706.9|11704.1|11707.9|11705.1|11701.2|11698.4|96
1654267710000|2022-06-03 14:48:30|11706.2|11703.4|11707.4|11704.6|11708.6|11705.8|11705.7|11702.9|30
1654267720000|2022-06-03 14:48:40|11707.6|11704.8|11705.7|11702.9|11710.2|11707.4|11705.7|11702.9|117
1654267730000|2022-06-03 14:48:50|11706.4|11703.6|11706.2|11703.4|11706.4|11703.6|11701.4|11698.6|41
1654267740000|2022-06-03 14:49:00|11705.9|11703.1|11708.9|11706.1|11709.2|11706.4|11704.9|11702.1|40
1654267750000|2022-06-03 14:49:10|11708.7|11705.9|11703.4|11700.6|11708.7|11705.9|11699.9|11697.1|63
1654267760000|2022-06-03 14:49:20|11703.9|11701.1|11700.2|11697.4|11705.9|11703.1|11700.2|11697.4|23
1654267770000|2022-06-03 14:49:30|11700.4|11697.6|11700.4|11697.6|11701.4|11698.6|11699.4|11696.6|11
1654267780000|2022-06-03 14:49:40|11700.6|11697.8|11697.4|11694.6|11702.9|11700.1|11697.1|11694.3|26
1654267790000|2022-06-03 14:49:50|11697.9|11695.1|11700.6|11697.8|11700.7|11697.9|11696.2|11693.4|68
1654267800000|2022-06-03 14:50:00|11700.4|11697.6|11703.9|11701.1|11704.6|11701.8|11699.4|11696.6|42
1654267810000|2022-06-03 14:50:10|11704.1|11701.3|11694.9|11692.1|11704.1|11701.3|11694.1|11690.5|46
1654267820000|2022-06-03 14:50:20|11693.9|11691.1|11697.7|11694.9|11698.5|11695.7|11693.9|11691.1|23
1654267830000|2022-06-03 14:50:30|11697.1|11694.3|11697.9|11695.1|11698.7|11695.9|11696.7|11693.9|21
1654267840000|2022-06-03 14:50:40|11696.4|11693.6|11699.9|11697.1|11703.1|11700.3|11694.9|11692.1|58
1654267850000|2022-06-03 14:50:50|11700.1|11697.3|11703.1|11700.3|11703.1|11700.3|11700.1|11697.3|22
1654267860000|2022-06-03 14:51:00|11703.4|11700.6|11701.9|11699.1|11705.9|11703.1|11699.9|11697.1|31
1654267870000|2022-06-03 14:51:10|11700.9|11698.1|11701.9|11699.1|11702.6|11699.8|11696.9|11694.1|21
1654267880000|2022-06-03 14:51:20|11702.1|11699.3|11701.9|11699.1|11705.1|11702.3|11700.1|11697.3|23
1654267890000|2022-06-03 14:51:30|11701.7|11698.9|11704.1|11701.3|11705.6|11702.8|11700.9|11698.1|35
1654267900000|2022-06-03 14:51:40|11703.9|11701.1|11711.9|11709.1|11713.4|11710.6|11702.4|11699.6|130
1654267910000|2022-06-03 14:51:50|11711.4|11708.6|11704.4|11701.6|11711.4|11708.6|11704.4|11701.6|37
1654267920000|2022-06-03 14:52:00|11704.1|11701.3|11706.4|11703.6|11708.6|11705.8|11701.4|11698.6|45
1654267930000|2022-06-03 14:52:10|11706.1|11703.3|11711.9|11709.1|11712.6|11709.8|11703.6|11700.8|97
1654267940000|2022-06-03 14:52:20|11712.1|11709.3|11713.9|11711.1|11717.1|11714.3|11711.1|11708.3|145
1654267950000|2022-06-03 14:52:30|11714.1|11711.3|11714.9|11712.1|11716.1|11713.3|11713.4|11710.6|106
1654267960000|2022-06-03 14:52:40|11715.3|11712.5|11717.6|11714.8|11719.1|11716.3|11714.6|11711.8|84
1654267970000|2022-06-03 14:52:50|11717.3|11714.5|11721.4|11718.6|11722.6|11719.8|11716.9|11714.1|95
1654267980000|2022-06-03 14:53:00|11721.6|11718.8|11722.8|11720|11723.8|11721|11721.4|11718.6|101
1654267990000|2022-06-03 14:53:10|11723|11720.2|11731.8|11729|11731.8|11729|11721.4|11718.6|300
1654268000000|2022-06-03 14:53:20|11731.5|11728.7|11731.8|11729|11732|11729.2|11728.8|11726|56
1654268010000|2022-06-03 14:53:30|11731.3|11728.5|11726.8|11724|11732|11729.2|11726.8|11724|82
1654268020000|2022-06-03 14:53:40|11727|11724.2|11724.8|11722|11728.8|11726|11724.8|11722|74
1654268030000|2022-06-03 14:53:50|11725.3|11722.5|11721|11718.2|11725.8|11723|11720.3|11717.5|55
1654268040000|2022-06-03 14:54:00|11720.8|11718|11720.8|11718|11722.8|11720|11718.8|11716|85
1654268050000|2022-06-03 14:54:10|11719.8|11717|11720.1|11717.3|11721.8|11719|11717.3|11714.5|48
1654268060000|2022-06-03 14:54:20|11720.5|11717.7|11727.3|11724.5|11728|11725.2|11720.5|11717.7|83
1654268070000|2022-06-03 14:54:30|11727.1|11724.3|11726.8|11724|11731.8|11729|11725.8|11723|139
1654268080000|2022-06-03 14:54:40|11726.3|11723.5|11723|11720.2|11726.8|11724|11721.8|11719|67
1654268090000|2022-06-03 14:54:50|11723.5|11720.7|11723.8|11721|11725.3|11722.5|11721.8|11719|29
1654268100000|2022-06-03 14:55:00|11724.8|11722|11726.6|11723.8|11729.8|11727|11724.8|11722|77
1654268110000|2022-06-03 14:55:10|11726.8|11724|11723.8|11721|11727.3|11724.5|11723.6|11720.8|19
1654268120000|2022-06-03 14:55:20|11724.3|11721.5|11728.6|11725.8|11728.6|11725.8|11724.3|11721.5|19
1654268130000|2022-06-03 14:55:30|11728.8|11726|11729.8|11727|11731|11728.2|11725.6|11722.8|29
1654268140000|2022-06-03 14:55:40|11730|11727.2|11729.8|11727|11730.8|11728|11727.8|11725|22
1654268150000|2022-06-03 14:55:50|11729.3|11726.5|11730.8|11728|11731|11728.2|11728.6|11725.8|21
1654268160000|2022-06-03 14:56:00|11730.3|11727.5|11729.8|11727|11732|11729.2|11727.3|11724.5|86
1654268170000|2022-06-03 14:56:10|11731.8|11729|11736.3|11733.5|11738.5|11735.7|11731.8|11729|153
1654268180000|2022-06-03 14:56:20|11737.3|11734.5|11734|11731.2|11737.3|11734.5|11732|11729.2|33
1654268190000|2022-06-03 14:56:30|11734.3|11731.5|11735.3|11732.5|11735.7|11732.9|11734|11731.2|18
1654268200000|2022-06-03 14:56:40|11735.5|11732.7|11733.8|11731|11735.5|11732.7|11732.8|11730|23
1654268210000|2022-06-03 14:56:50|11733.3|11730.5|11732.3|11729.5|11733.5|11730.7|11730.8|11728|27
1654268220000|2022-06-03 14:57:00|11732.5|11729.7|11738.3|11735.5|11738.3|11735.5|11731.8|11729|57
1654268230000|2022-06-03 14:57:10|11737.8|11735|11739.8|11737|11739.8|11737|11735.3|11732.5|43
1654268240000|2022-06-03 14:57:20|11739|11736.2|11736.7|11733.9|11739.8|11737|11736.5|11733.7|106
1654268250000|2022-06-03 14:57:30|11736.5|11733.7|11734.5|11731.7|11736.5|11733.7|11733.7|11730.9|17
1654268260000|2022-06-03 14:57:40|11734.7|11731.9|11735.7|11732.9|11737.7|11734.9|11734.7|11731.9|38
1654268270000|2022-06-03 14:57:50|11735.5|11732.7|11734.2|11731.4|11736.7|11733.9|11733|11730.2|121
1654268280000|2022-06-03 14:58:00|11734.5|11731.7|11737.7|11734.9|11740.2|11737.4|11734.5|11731.7|80
1654268290000|2022-06-03 14:58:10|11738|11735.2|11743.7|11740.9|11744.2|11741.4|11737.5|11734.7|186
1654268300000|2022-06-03 14:58:20|11742.7|11739.9|11746.7|11743.9|11746.7|11743.9|11742|11739.2|61
1654268310000|2022-06-03 14:58:30|11746.9|11744.1|11750.2|11747.4|11751.4|11748.6|11746.7|11743.9|73
1654268320000|2022-06-03 14:58:40|11750.9|11748.1|11749.7|11746.9|11753.4|11750.6|11749.7|11746.9|115
1654268330000|2022-06-03 14:58:50|11749|11746.2|11743.7|11740.9|11750.2|11747.4|11743.2|11740.4|112
1654268340000|2022-06-03 14:59:00|11743.9|11741.1|11741.7|11738.9|11743.9|11741.1|11741.5|11738.7|97
1654268350000|2022-06-03 14:59:10|11741.9|11739.1|11742.7|11739.9|11742.7|11739.9|11738.9|11736.1|74
1654268360000|2022-06-03 14:59:20|11742.9|11740.1|11742.2|11739.4|11744|11741.2|11741.7|11738.9|39
1654268370000|2022-06-03 14:59:30|11741.9|11739.1|11743.4|11740.6|11744.4|11741.6|11740.9|11738.1|43
1654268380000|2022-06-03 14:59:40|11743.7|11740.9|11743.7|11740.9|11744.2|11741.4|11742.4|11739.6|34
1654268390000|2022-06-03 14:59:50|11743.9|11741.1|11742|11739.2|11744.9|11742.1|11740.4|11737.6|67
1654268400000|2022-06-03 15:00:00|11741.7|11738.9|11743.7|11740.9|11743.7|11740.9|11739.2|11736.4|82
1654268410000|2022-06-03 15:00:10|11744.7|11741.9|11748.7|11745.9|11751.5|11748.7|11744.7|11741.9|89
1654268420000|2022-06-03 15:00:20|11749.1|11746.3|11748.7|11745.9|11751.2|11748.4|11747.2|11744.4|105
1654268430000|2022-06-03 15:00:30|11748.2|11745.4|11745.7|11742.9|11749|11746.2|11744.7|11741.9|70
1654268440000|2022-06-03 15:00:40|11746.7|11743.9|11748.9|11746.1|11749.9|11747.1|11746.7|11743.9|88
1654268450000|2022-06-03 15:00:50|11749.2|11746.4|11747.7|11744.9|11749.9|11747.1|11745.7|11742.9|37
1654268460000|2022-06-03 15:01:00|11748.5|11745.7|11748.7|11745.9|11753.1|11750.3|11747.7|11744.9|276
1654268470000|2022-06-03 15:01:10|11749.7|11746.9|11752.7|11749.9|11753.7|11750.9|11747.6|11744.8|122
1654268480000|2022-06-03 15:01:20|11753.1|11750.3|11750.7|11747.9|11753.1|11750.3|11748.7|11745.6|61
1654268490000|2022-06-03 15:01:30|11750.9|11748.1|11750.7|11747.9|11752.4|11749.6|11750.7|11747.9|26
1654268500000|2022-06-03 15:01:40|11749.9|11747.1|11749.2|11746.4|11749.9|11747.1|11742.7|11739.9|201
1654268510000|2022-06-03 15:01:50|11749.5|11746.7|11747.2|11744.4|11750.9|11748.1|11747.2|11744.4|26
1654268520000|2022-06-03 15:02:00|11747.4|11744.6|11742.7|11739.9|11747.4|11744.6|11742.4|11739.6|62
1654268530000|2022-06-03 15:02:10|11743.2|11740.4|11750.7|11747.9|11751.2|11748.4|11743.2|11740.4|111
1654268540000|2022-06-03 15:02:20|11750.9|11748.1|11749.7|11746.9|11753.7|11750.9|11748.7|11745.9|27
1654268550000|2022-06-03 15:02:30|11750.9|11748.1|11748.9|11746.1|11752.2|11749.4|11748.2|11745.4|41
1654268560000|2022-06-03 15:02:40|11749.2|11746.4|11750.2|11747.4|11750.2|11747.4|11743.9|11741.1|61
1654268570000|2022-06-03 15:02:50|11750.7|11747.9|11752.7|11749.9|11753.7|11750.9|11749.7|11746.9|43
1654268580000|2022-06-03 15:03:00|11752.4|11749.6|11755.9|11753.1|11756.9|11754.1|11751.7|11748.9|138
1654268590000|2022-06-03 15:03:10|11756.2|11753.4|11758.9|11756.1|11760.6|11757.8|11754.4|11751.6|224
1654268600000|2022-06-03 15:03:20|11758.7|11755.9|11760.2|11757.4|11760.4|11757.6|11755.9|11753.1|31
1654268610000|2022-06-03 15:03:30|11759.9|11757.1|11759.4|11756.6|11760.9|11758.1|11758.4|11755.6|25
1654268620000|2022-06-03 15:03:40|11759.7|11756.9|11761.2|11758.4|11761.7|11758.9|11758.6|11755.8|52
1654268630000|2022-06-03 15:03:50|11760.9|11758.1|11760.7|11757.9|11761.7|11758.9|11759.2|11756.4|24
1654268640000|2022-06-03 15:04:00|11756.6|11753.8|11760.6|11757.8|11760.6|11757.8|11756.6|11753.8|55
1654268650000|2022-06-03 15:04:10|11761.7|11758.9|11760.7|11757.9|11762.2|11759.4|11758.7|11755.9|66
1654268660000|2022-06-03 15:04:20|11761.4|11758.6|11763.4|11760.6|11763.7|11760.9|11759.7|11756.9|48
1654268670000|2022-06-03 15:04:30|11763.7|11760.9|11762.2|11759.4|11763.9|11761.1|11758|11755.2|126
1654268680000|2022-06-03 15:04:40|11762.4|11759.6|11767.4|11764.6|11768.7|11765.9|11762.4|11759.6|84
1654268690000|2022-06-03 15:04:50|11767.2|11764.4|11767.7|11764.9|11768.7|11765.9|11766.2|11763.4|38
1654268700000|2022-06-03 15:05:00|11768.2|11765.4|11767.2|11764.4|11770.9|11768.1|11766.2|11763.4|213
1654268710000|2022-06-03 15:05:10|11767.9|11765.1|11762.7|11759.9|11767.9|11765.1|11762.7|11759.9|146
1654268720000|2022-06-03 15:05:20|11763.2|11760.4|11767.7|11764.9|11768.5|11765.7|11763.2|11760.4|37
1654268730000|2022-06-03 15:05:30|11768|11765.2|11767.7|11764.9|11770.5|11767.7|11767.7|11764.9|115
1654268740000|2022-06-03 15:05:40|11767.2|11764.4|11768.2|11765.4|11773.2|11770.4|11767.2|11764.4|94
1654268750000|2022-06-03 15:05:50|11768.5|11765.7|11755|11752.2|11768.5|11765.7|11753.7|11750.9|113
1654268760000|2022-06-03 15:06:00|11754.7|11751.9|11759.7|11756.9|11760|11757.2|11754.5|11751.7|70
1654268770000|2022-06-03 15:06:10|11761.2|11758.4|11764|11761.2|11766|11763.2|11760.7|11757.9|52
1654268780000|2022-06-03 15:06:20|11764.3|11761.5|11767.5|11764.7|11767.7|11764.9|11762.5|11759.7|72
1654268790000|2022-06-03 15:06:30|11767.7|11764.9|11770.7|11767.9|11773.2|11770.4|11767.2|11764.4|98
1654268800000|2022-06-03 15:06:40|11771.2|11768.4|11768.7|11765.9|11771.7|11768.9|11768.7|11765.9|20
1654268810000|2022-06-03 15:06:50|11769|11766.2|11768.2|11765.4|11770|11767.2|11768.2|11765.4|12
1654268820000|2022-06-03 15:07:00|11768|11765.2|11762|11759.2|11768.2|11765.4|11762|11759.2|55
1654268830000|2022-06-03 15:07:10|11762.5|11759.7|11759.5|11756.7|11762.5|11759.7|11759|11756.2|85
1654268840000|2022-06-03 15:07:20|11760|11757.2|11755.3|11752.5|11761.3|11758.5|11755.3|11752.5|47
1654268850000|2022-06-03 15:07:30|11755|11752.2|11756.8|11754|11758|11755.2|11750.3|11747.5|57
1654268860000|2022-06-03 15:07:40|11757|11754.2|11755.5|11752.7|11758.5|11755.7|11755.5|11752.7|28
1654268870000|2022-06-03 15:07:50|11755.8|11753|11758|11755.2|11758.5|11755.7|11755|11752.2|29
1654268880000|2022-06-03 15:08:00|11757.8|11755|11758.3|11755.5|11758.8|11756|11757|11754.2|12
1654268890000|2022-06-03 15:08:10|11758.5|11755.7|11763.3|11760.5|11764|11761.2|11758.5|11755.7|38
1654268900000|2022-06-03 15:08:20|11762.8|11760|11767.5|11764.7|11768.8|11766|11760.5|11757.7|56
1654268910000|2022-06-03 15:08:30|11767.3|11764.5|11762|11759.2|11767.5|11764.7|11762|11759.2|30
1654268920000|2022-06-03 15:08:40|11761.8|11759|11763.8|11761|11764.8|11762|11760|11757.2|16
1654268930000|2022-06-03 15:08:50|11763.3|11760.5|11762.3|11759.5|11766.8|11764|11762.3|11759.5|23
1654268940000|2022-06-03 15:09:00|11762|11759.2|11768|11765.2|11768.8|11766|11762|11759.2|67
1654268950000|2022-06-03 15:09:10|11768.4|11765.6|11773.9|11771.1|11774.2|11771.4|11767|11764.2|163
1654268960000|2022-06-03 15:09:20|11774.2|11771.4|11771.2|11768.4|11775.2|11772.4|11771.2|11768.4|66
1654268970000|2022-06-03 15:09:30|11771.6|11768.8|11772.9|11770.1|11774.8|11771.6|11769.2|11766.4|142
1654268980000|2022-06-03 15:09:40|11773.2|11770.4|11771.7|11768.9|11775.2|11772.4|11770.7|11767.9|57
1654268990000|2022-06-03 15:09:50|11771.9|11769.1|11768.7|11765.9|11772.2|11769.4|11768.7|11765.9|34
1654269000000|2022-06-03 15:10:00|11768.9|11766.1|11768.7|11765.9|11769.7|11766.9|11765.2|11762.4|60
1654269010000|2022-06-03 15:10:10|11768.2|11765.4|11768.7|11765.9|11768.7|11765.9|11765.5|11762.7|19
1654269020000|2022-06-03 15:10:20|11768.9|11766.1|11768.7|11765.9|11771|11768.2|11767.7|11764.9|27
1654269030000|2022-06-03 15:10:30|11768.2|11765.4|11757.2|11754.4|11768.2|11765.4|11757|11754.2|63
1654269040000|2022-06-03 15:10:40|11757.5|11754.7|11753.7|11750.9|11759|11756.2|11750.8|11748|110
1654269050000|2022-06-03 15:10:50|11754|11751.2|11752.8|11750|11754.7|11751.9|11751.5|11748.7|59
1654269060000|2022-06-03 15:11:00|11753.1|11750.3|11752.7|11749.9|11753.5|11750.7|11751.5|11747.8|64
1654269070000|2022-06-03 15:11:10|11753.2|11750.4|11754.7|11751.9|11755.2|11752.4|11750.5|11747.7|68
1654269080000|2022-06-03 15:11:20|11754.3|11751.5|11753.7|11750.9|11754.5|11751.7|11751.8|11749|34
1654269090000|2022-06-03 15:11:30|11754|11751.2|11755.5|11752.7|11755.8|11753|11753.2|11750.4|46
1654269100000|2022-06-03 15:11:40|11755.7|11752.9|11755.2|11752.4|11756.2|11753.4|11753.7|11750.9|26
1654269110000|2022-06-03 15:11:50|11755.5|11752.7|11758.7|11755.9|11760.7|11757.9|11754.7|11751.9|46
1654269120000|2022-06-03 15:12:00|11759|11756.2|11759.2|11756.4|11764.7|11761.9|11759|11756.2|115
1654269130000|2022-06-03 15:12:10|11759|11756.2|11764|11761.2|11764|11761.2|11759|11756.2|20
1654269140000|2022-06-03 15:12:20|11764.4|11761.6|11764.2|11761.4|11765.2|11762.4|11762.2|11759.4|23
1654269150000|2022-06-03 15:12:30|11764.5|11761.7|11766|11763.2|11766|11763.2|11763.5|11760.7|52
1654269160000|2022-06-03 15:12:40|11766.4|11763.6|11769.2|11766.4|11771.2|11768.4|11766.4|11763.6|121
1654269170000|2022-06-03 15:12:50|11769|11766.2|11767.5|11764.7|11770.5|11767.7|11767.5|11764.7|24
1654269180000|2022-06-03 15:13:00|11767.2|11764.4|11770.2|11767.4|11771|11768.2|11767.2|11764.4|26
1654269190000|2022-06-03 15:13:10|11768.7|11765.9|11769.2|11766.4|11771.5|11768.7|11768.2|11765.4|60
1654269200000|2022-06-03 15:13:20|11769.5|11766.7|11768.7|11765.9|11771.5|11768.7|11767.7|11764.9|62
1654269210000|2022-06-03 15:13:30|11768.5|11765.7|11770.7|11767.9|11771.2|11768.4|11768.2|11765.4|21
1654269220000|2022-06-03 15:13:40|11770.9|11768.1|11769.7|11766.9|11772.5|11769.7|11769.2|11766.4|149
1654269230000|2022-06-03 15:13:50|11769.5|11766.7|11768.7|11765.9|11771|11768.2|11767.5|11764.7|25
1654269240000|2022-06-03 15:14:00|11769.2|11766.4|11767.2|11764.4|11770.7|11767.9|11765.2|11762.4|23
1654269250000|2022-06-03 15:14:10|11766.2|11763.4|11768|11765.2|11771|11768.2|11766.2|11763.4|40
1654269260000|2022-06-03 15:14:20|11768.2|11765.4|11771.2|11768.4|11771.9|11769.1|11768.2|11765.4|21
1654269270000|2022-06-03 15:14:30|11771.4|11768.6|11771.7|11768.9|11772.9|11770.1|11770.8|11768|89
1654269280000|2022-06-03 15:14:40|11771.9|11769.1|11770.4|11767.6|11772.9|11770.1|11770.4|11767.6|54
1654269290000|2022-06-03 15:14:50|11770.7|11767.9|11770.7|11767.9|11772.7|11769.9|11767.3|11764.5|41
1654269300000|2022-06-03 15:15:00|11771.7|11768.9|11782.1|11779.3|11784.5|11781.7|11770.4|11767.6|243
1654269310000|2022-06-03 15:15:10|11783.2|11780.4|11778.7|11775.9|11783.2|11780.4|11777.7|11774.9|55
1654269320000|2022-06-03 15:15:20|11778.9|11776.1|11773.4|11770.6|11780.7|11777.9|11773.4|11770.6|87
1654269330000|2022-06-03 15:15:30|11772.4|11769.6|11769.9|11767.1|11772.9|11770.1|11767.2|11764.4|35
1654269340000|2022-06-03 15:15:40|11769.7|11766.9|11769.7|11766.9|11771.7|11768.9|11769.4|11766.6|37
1654269350000|2022-06-03 15:15:50|11770.7|11767.9|11770.4|11767.6|11772.7|11769.9|11769.9|11767.1|30
1654269360000|2022-06-03 15:16:00|11770.2|11767.4|11769.7|11766.9|11771.7|11768.9|11768.2|11765.4|28
1654269370000|2022-06-03 15:16:10|11769.2|11766.4|11766.7|11763.9|11770.1|11767.3|11765.4|11762.6|35
1654269380000|2022-06-03 15:16:20|11765|11762.2|11762.9|11760.1|11766.7|11763.9|11762.9|11760.1|35
1654269390000|2022-06-03 15:16:30|11762.5|11759.7|11761.9|11759.1|11762.7|11759.9|11759.9|11757.1|102
1654269400000|2022-06-03 15:16:40|11762.7|11759.9|11762.7|11759.9|11765.1|11762.3|11761.4|11758.6|23
1654269410000|2022-06-03 15:16:50|11762.9|11760.1|11765.7|11762.9|11767.2|11764.4|11762.9|11760.1|14
1654269420000|2022-06-03 15:17:00|11766.2|11763.4|11760.7|11757.9|11766.7|11763.9|11760.4|11757.6|36
1654269430000|2022-06-03 15:17:10|11760.9|11758.1|11762.2|11759.4|11762.9|11760.1|11760.7|11757.9|20
1654269440000|2022-06-03 15:17:20|11762.7|11759.9|11765.7|11762.9|11765.7|11762.9|11762.7|11759.9|20
1654269450000|2022-06-03 15:17:30|11765.9|11763.1|11772.2|11769.4|11772.4|11769.6|11765.9|11763.1|25
1654269460000|2022-06-03 15:17:40|11772.6|11769.8|11773.7|11770.9|11774.2|11771.4|11772.4|11769.6|24
1654269470000|2022-06-03 15:17:50|11773.9|11771.1|11773.7|11770.9|11777.7|11774.9|11773.7|11770.9|65
1654269480000|2022-06-03 15:18:00|11773.2|11770.4|11776.2|11773.4|11776.7|11773.9|11773.2|11770.4|18
1654269490000|2022-06-03 15:18:10|11776.6|11773.8|11790.6|11787.8|11794.9|11792.1|11776.6|11773.8|366
1654269500000|2022-06-03 15:18:20|11790.1|11787.3|11793.4|11790.6|11794.1|11791.3|11790.1|11787.3|94
1654269510000|2022-06-03 15:18:30|11793.9|11791.1|11791.6|11788.8|11794.1|11791.3|11790.4|11787.6|49
1654269520000|2022-06-03 15:18:40|11791.8|11789|11795.1|11792.3|11796.1|11793.3|11790.9|11788.1|116
1654269530000|2022-06-03 15:18:50|11796.1|11793.3|11794.1|11791.3|11796.6|11793.8|11793.1|11790.3|76
1654269540000|2022-06-03 15:19:00|11793.9|11791.1|11792.6|11789.8|11794.1|11791.3|11791.3|11788.5|48
1654269550000|2022-06-03 15:19:10|11792.8|11790|11790.1|11787.3|11793.1|11790.3|11789.1|11786.3|46
1654269560000|2022-06-03 15:19:20|11791.1|11788.3|11788.1|11785.3|11791.8|11789|11787.6|11784.8|47
1654269570000|2022-06-03 15:19:30|11788.9|11786.1|11788.3|11785.5|11788.9|11786.1|11785.6|11782.8|52
1654269580000|2022-06-03 15:19:40|11788.1|11785.3|11784.6|11781.8|11788.6|11785.8|11781.8|11779|44
1654269590000|2022-06-03 15:19:50|11784.1|11781.3|11783.9|11781.1|11786.6|11783.8|11783.9|11781.1|38
1654269600000|2022-06-03 15:20:00|11784.1|11781.3|11778.9|11776.1|11784.8|11782|11778.6|11775.8|32
1654269610000|2022-06-03 15:20:10|11779.1|11776.3|11781.1|11778.3|11781.1|11778.3|11778.8|11776|28
1654269620000|2022-06-03 15:20:20|11780.8|11778|11785.1|11782.3|11789.1|11786.3|11780.4|11777.6|76
1654269630000|2022-06-03 15:20:30|11784.6|11781.8|11783.6|11780.8|11784.6|11781.8|11783.1|11780.3|6
1654269640000|2022-06-03 15:20:40|11783.8|11781|11779.9|11777.1|11783.8|11781|11779.6|11776.8|23
1654269650000|2022-06-03 15:20:50|11779.1|11776.3|11778.1|11775.3|11780.1|11777.3|11777.6|11774.8|32
1654269660000|2022-06-03 15:21:00|11777.2|11774.4|11774.9|11772.1|11777.2|11774.4|11769.9|11767.1|114
1654269670000|2022-06-03 15:21:10|11775.1|11772.3|11773.6|11770.8|11777.1|11774.3|11773.6|11770.8|116
1654269680000|2022-06-03 15:21:20|11773.9|11771.1|11774.1|11771.3|11775.1|11772.3|11768.6|11765.8|68
1654269690000|2022-06-03 15:21:30|11774.4|11771.6|11759.4|11756.6|11774.4|11771.6|11757.2|11754.4|94
1654269700000|2022-06-03 15:21:40|11760.9|11758.1|11760.7|11757.9|11762.2|11759.4|11757.2|11754.4|105
1654269710000|2022-06-03 15:21:50|11760.2|11757.4|11761.7|11758.9|11764.2|11761.4|11758.7|11755.9|61
1654269720000|2022-06-03 15:22:00|11761.9|11759.1|11754.2|11751.4|11762.7|11759.9|11754.2|11751.4|139
1654269730000|2022-06-03 15:22:10|11755.2|11752.4|11755.7|11752.9|11757.2|11754.4|11753.2|11750.4|93
1654269740000|2022-06-03 15:22:20|11756.2|11753.4|11757.4|11754.6|11760.9|11758.1|11756.2|11753.4|45
1654269750000|2022-06-03 15:22:30|11757.6|11754.8|11761.4|11758.6|11762.4|11759.6|11757.6|11754.8|57
1654269760000|2022-06-03 15:22:40|11761.2|11758.4|11771.4|11768.6|11774.4|11771.6|11760.6|11757.8|92
1654269770000|2022-06-03 15:22:50|11771.6|11768.8|11772.1|11769.3|11775.1|11772.3|11769.1|11766.3|66
1654269780000|2022-06-03 15:23:00|11771.9|11769.1|11771.6|11768.8|11773.6|11770.8|11770.9|11768.1|19
1654269790000|2022-06-03 15:23:10|11773.1|11770.3|11776.6|11773.8|11776.6|11773.8|11772.1|11769.3|29
1654269800000|2022-06-03 15:23:20|11776.4|11773.6|11774.6|11771.8|11777.4|11774.6|11774.4|11771.6|38
1654269810000|2022-06-03 15:23:30|11773.9|11771.1|11768.9|11766.1|11773.9|11771.1|11768.9|11766.1|41
1654269820000|2022-06-03 15:23:40|11769.1|11766.3|11767.1|11764.3|11769.4|11766.6|11765.9|11763.1|48
1654269830000|2022-06-03 15:23:50|11767.4|11764.6|11766.4|11763.6|11769.5|11766.5|11766.4|11763.6|10
1654269840000|2022-06-03 15:24:00|11766.2|11763.4|11762.9|11760.1|11766.2|11763.4|11762.7|11759.9|33
1654269850000|2022-06-03 15:24:10|11762.6|11759.8|11764.1|11761.3|11766.6|11763.8|11762.1|11759.3|21
1654269860000|2022-06-03 15:24:20|11764.3|11761.5|11765.1|11762.3|11766.6|11763.8|11764.3|11761.5|17
1654269870000|2022-06-03 15:24:30|11765.3|11762.5|11764.1|11761.3|11766.6|11763.8|11763.1|11760.3|34
1654269880000|2022-06-03 15:24:40|11764.3|11761.5|11765.4|11762.6|11765.9|11763.1|11764.3|11761.5|2
1654269890000|2022-06-03 15:24:50|11765.6|11762.8|11764.6|11761.8|11765.6|11762.8|11763.9|11761.1|10
1654269900000|2022-06-03 15:25:00|11766.6|11763.8|11771.8|11769|11771.9|11769.1|11765.6|11762.8|71
1654269910000|2022-06-03 15:25:10|11772.1|11769.3|11773.6|11770.8|11776.6|11773.8|11772.1|11769.3|66
1654269920000|2022-06-03 15:25:20|11773.1|11770.3|11770.1|11767.3|11773.1|11770.3|11767.1|11764.3|32
1654269930000|2022-06-03 15:25:30|11770.3|11767.5|11771.9|11769.1|11773.2|11770|11770.3|11767.5|20
1654269940000|2022-06-03 15:25:40|11772.3|11769.5|11773.4|11770.6|11773.6|11770.8|11771.9|11769.1|18
1654269950000|2022-06-03 15:25:50|11773.1|11770.3|11775.1|11772.3|11775.1|11772.3|11772.9|11770.1|30
1654269960000|2022-06-03 15:26:00|11775.6|11772.8|11780.9|11778.1|11783.3|11780.5|11775.6|11772.8|61
1654269970000|2022-06-03 15:26:10|11781.1|11778.3|11782.1|11779.3|11782.8|11780|11780.1|11777.3|23
1654269980000|2022-06-03 15:26:20|11783.1|11780.3|11781.1|11778.3|11783.1|11780.3|11779.1|11776.3|21
1654269990000|2022-06-03 15:26:30|11780.9|11778.1|11786.6|11783.8|11789.6|11786.8|11780.9|11778.1|268
1654270000000|2022-06-03 15:26:40|11787.3|11784.5|11785.1|11782.3|11787.6|11784.8|11783.6|11780.8|54
1654270010000|2022-06-03 15:26:50|11785.6|11782.8|11785.6|11782.8|11789.1|11786.3|11784.6|11781.8|34
1654270020000|2022-06-03 15:27:00|11784.6|11781.8|11779.6|11776.8|11787.7|11784.5|11776.6|11773.8|77
1654270030000|2022-06-03 15:27:10|11780.6|11777.8|11773.1|11770.3|11781.6|11778.8|11772.6|11769.8|72
1654270040000|2022-06-03 15:27:20|11772.3|11769.5|11772.1|11769.3|11773.1|11770.3|11766.3|11763.5|80
1654270050000|2022-06-03 15:27:30|11771.6|11768.8|11772.6|11769.8|11773.1|11770.3|11770.1|11767.3|23
1654270060000|2022-06-03 15:27:40|11772.8|11770|11777.1|11774.3|11777.1|11774.3|11772.8|11770|16
1654270070000|2022-06-03 15:27:50|11777.3|11774.5|11774.6|11771.8|11782.8|11779.5|11774.1|11771.3|61
1654270080000|2022-06-03 15:28:00|11774.8|11772|11771.1|11768.3|11775.1|11772.3|11769.8|11767|50
1654270090000|2022-06-03 15:28:10|11771.8|11769|11773.1|11770.3|11775.1|11772.3|11771.8|11769|19
1654270100000|2022-06-03 15:28:20|11773.4|11770.6|11773.4|11770.6|11774.1|11771.3|11772.4|11769.6|8
1654270110000|2022-06-03 15:28:30|11773.6|11770.8|11775.4|11772.6|11775.8|11773|11771.9|11769.1|12
1654270120000|2022-06-03 15:28:40|11775.8|11773|11770.6|11767.8|11775.8|11773|11768.4|11765.6|59
1654270130000|2022-06-03 15:28:50|11770.8|11768|11769.6|11766.8|11773.1|11770.3|11769.6|11766.8|25
1654270140000|2022-06-03 15:29:00|11769.4|11766.6|11766.6|11763.8|11769.8|11767|11764.6|11761.8|66
1654270150000|2022-06-03 15:29:10|11766.8|11764|11768.8|11766|11770.8|11768|11766.4|11763.6|75
1654270160000|2022-06-03 15:29:20|11768.6|11765.8|11769.4|11766.6|11777.1|11774.3|11768.1|11765.3|29
1654270170000|2022-06-03 15:29:30|11769.1|11766.3|11768.1|11765.3|11770.6|11767.8|11767.6|11764.8|20
1654270180000|2022-06-03 15:29:40|11768.3|11765.5|11769.1|11766.3|11770.5|11767.3|11765.6|11762.8|36
1654270190000|2022-06-03 15:29:50|11769.2|11765.2|11773.6|11770.8|11773.8|11771|11766.6|11763.8|44
1654270200000|2022-06-03 15:30:00|11773.8|11771|11776.6|11773.8|11778.6|11775.8|11773.8|11771|56
1654270210000|2022-06-03 15:30:10|11777|11774.2|11780.6|11777.8|11784.6|11781.8|11777|11774.2|97
1654270220000|2022-06-03 15:30:20|11780.8|11778|11781.1|11778.3|11782.3|11779.5|11780.6|11777.8|46
1654270230000|2022-06-03 15:30:30|11781.3|11778.5|11781.6|11778.8|11787|11784.2|11780.6|11777.8|97
1654270240000|2022-06-03 15:30:40|11782|11779.2|11785.1|11782.3|11785.1|11782.3|11781.6|11778.8|32
1654270250000|2022-06-03 15:30:50|11785.6|11782.8|11783.1|11780.3|11785.6|11782.8|11781.5|11778.7|25
1654270260000|2022-06-03 15:31:00|11783.6|11780.8|11785.6|11782.8|11785.6|11782.8|11782.6|11779.8|22
1654270270000|2022-06-03 15:31:10|11785.8|11783|11779.3|11776.5|11785.8|11783|11778.9|11776.1|39
1654270280000|2022-06-03 15:31:20|11779.1|11776.3|11779.1|11776.3|11782.3|11779.5|11778.1|11775.3|10
1654270290000|2022-06-03 15:31:30|11778.6|11775.8|11781.6|11778.8|11782.1|11779.3|11778.6|11775.8|8
1654270300000|2022-06-03 15:31:40|11782.1|11779.3|11778.6|11775.8|11783.1|11780.3|11778.6|11775.8|36
1654270310000|2022-06-03 15:31:50|11779.3|11776.5|11781.6|11778.8|11783.1|11780.3|11779.3|11776.5|11
1654270320000|2022-06-03 15:32:00|11782.8|11780|11781.8|11779|11786.6|11783.8|11781.8|11779|34
1654270330000|2022-06-03 15:32:10|11781.3|11778.5|11782.1|11779.3|11782.6|11779.8|11778.1|11775.3|69
1654270340000|2022-06-03 15:32:20|11781.9|11779.1|11784.6|11781.8|11784.6|11781.8|11779.9|11777.1|10
1654270350000|2022-06-03 15:32:30|11785.6|11782.8|11786.1|11783.3|11786.6|11783.8|11783.6|11780.8|58
1654270360000|2022-06-03 15:32:40|11786.3|11783.5|11787.1|11784.3|11787.1|11784.3|11783.9|11781.1|27
1654270370000|2022-06-03 15:32:50|11787.3|11784.5|11789.6|11786.8|11789.6|11786.8|11786.6|11783.8|47
1654270380000|2022-06-03 15:33:00|11790|11787.2|11790.6|11787.8|11791.6|11788.8|11788.8|11786|65
1654270390000|2022-06-03 15:33:10|11790.3|11787.5|11786.6|11783.8|11790.6|11787.8|11785.6|11782.8|33
1654270400000|2022-06-03 15:33:20|11786.8|11784|11790.6|11787.8|11790.6|11787.8|11786.8|11784|26
1654270410000|2022-06-03 15:33:30|11790.1|11787.3|11792.3|11789.5|11793.1|11790.3|11788.8|11786|73
1654270420000|2022-06-03 15:33:40|11792.1|11789.3|11792.1|11789.3|11792.6|11789.8|11790.8|11788|57
1654270430000|2022-06-03 15:33:50|11791.8|11789|11790.8|11788|11793.1|11790.3|11790.3|11787.5|27
1654270440000|2022-06-03 15:34:00|11791.1|11788.3|11791.1|11788.3|11793.6|11790.8|11790.1|11787.3|60
1654270450000|2022-06-03 15:34:10|11790.6|11787.8|11792.5|11789.7|11792.5|11789.7|11787.8|11785|702
1654270460000|2022-06-03 15:34:20|11792.3|11789.5|11794.5|11791.7|11795|11792.2|11792.2|11789.4|72
1654270470000|2022-06-03 15:34:30|11794.3|11791.5|11794|11791.2|11795|11792.2|11792|11789.2|45
1654270480000|2022-06-03 15:34:40|11794.2|11791.4|11792|11789.2|11794.5|11791.7|11791.3|11788.5|130
1654270490000|2022-06-03 15:34:50|11791.5|11788.7|11792|11789.2|11793|11790.2|11790.3|11787.5|37
1654270500000|2022-06-03 15:35:00|11791.8|11789|11794|11791.2|11795.3|11792.5|11791.8|11789|94
1654270510000|2022-06-03 15:35:10|11793.8|11791|11789.3|11786.5|11794|11791.2|11788.3|11785.5|124
1654270520000|2022-06-03 15:35:20|11789.1|11786.3|11790.8|11788|11791|11788.2|11788.3|11785.5|28
1654270530000|2022-06-03 15:35:30|11791|11788.2|11781.5|11778.7|11791.3|11788.5|11781.5|11778.7|50
1654270540000|2022-06-03 15:35:40|11782|11779.2|11778.5|11775.7|11782|11779.2|11778.1|11775.3|48
1654270550000|2022-06-03 15:35:50|11778.3|11775.5|11777.8|11775|11779.5|11776.7|11777.3|11774.5|12
1654270560000|2022-06-03 15:36:00|11778.3|11775.5|11788.5|11785.7|11791|11788.2|11778.3|11775.5|43
1654270570000|2022-06-03 15:36:10|11788|11785.2|11785|11782.2|11789|11786.2|11784.5|11781.7|36
1654270580000|2022-06-03 15:36:20|11784.8|11782|11783.5|11780.7|11785|11782.2|11779.5|11776.7|56
1654270590000|2022-06-03 15:36:30|11784|11781.2|11784|11781.2|11785|11782.2|11782.5|11779.7|14
1654270600000|2022-06-03 15:36:40|11782.8|11780|11784|11781.2|11785|11782.2|11782.3|11779.5|72
1654270610000|2022-06-03 15:36:50|11783.8|11781|11780.5|11777.7|11785.3|11782.5|11780.3|11777.5|28
1654270620000|2022-06-03 15:37:00|11781|11778.2|11784|11781.2|11784|11781.2|11781|11778.2|22
1654270630000|2022-06-03 15:37:10|11783.5|11780.7|11785|11782.2|11786|11783.2|11783|11780.2|49
1654270640000|2022-06-03 15:37:20|11784.8|11782|11786|11783.2|11786|11783.2|11783.8|11781|14
1654270650000|2022-06-03 15:37:30|11786.5|11783.7|11786|11783.2|11787|11784.2|11784.3|11781.5|22
1654270660000|2022-06-03 15:37:40|11785.5|11782.7|11785.3|11782.5|11786.5|11783.7|11785.3|11782.5|11
1654270670000|2022-06-03 15:37:50|11785.5|11782.7|11784|11781.2|11785.5|11782.7|11783.5|11780.7|31
1654270680000|2022-06-03 15:38:00|11784.3|11781.5|11783.5|11780.7|11786|11783.2|11783.3|11780.5|29
1654270690000|2022-06-03 15:38:10|11784.5|11781.7|11783.3|11780.5|11786.5|11783.7|11783.1|11780.3|41
1654270700000|2022-06-03 15:38:20|11783.5|11780.7|11782.8|11780|11785.6|11782.8|11782.5|11779.7|16
1654270710000|2022-06-03 15:38:30|11782.5|11779.7|11784.5|11781.7|11785.5|11782.7|11782.5|11779.7|17
1654270720000|2022-06-03 15:38:40|11783.3|11780.5|11785|11782.2|11786|11783.2|11782.5|11779.7|42
1654270730000|2022-06-03 15:38:50|11784.6|11781.8|11783.5|11780.7|11789.3|11786.5|11782.8|11780|79
1654270740000|2022-06-03 15:39:00|11783.3|11780.5|11776|11773.2|11783.3|11780.5|11775.2|11772.4|61
1654270750000|2022-06-03 15:39:10|11775.8|11773|11777.5|11774.7|11777.5|11774.7|11775|11772.2|35
1654270760000|2022-06-03 15:39:20|11777|11774.2|11778|11775.2|11779.5|11776.7|11777|11774.2|14
1654270770000|2022-06-03 15:39:30|11778.2|11775.4|11776.5|11773.7|11778.5|11775.7|11775.5|11772.7|21
1654270780000|2022-06-03 15:39:40|11776.8|11774|11778.5|11775.7|11780.1|11777.3|11774.5|11771.7|31
1654270790000|2022-06-03 15:39:50|11779|11776.2|11779.5|11776.7|11781.5|11778.7|11779|11776.1|28
1654270800000|2022-06-03 15:40:00|11780|11777.2|11783.5|11780.7|11783.5|11780.7|11778|11775.2|115
1654270810000|2022-06-03 15:40:10|11784|11781.2|11785|11782.2|11786|11783.2|11783.7|11780.9|33
1654270820000|2022-06-03 15:40:20|11784|11781.2|11782.5|11779.7|11784.5|11781.7|11781.8|11779|23
1654270830000|2022-06-03 15:40:30|11782.1|11779.3|11779.3|11776.5|11782.1|11779.3|11778.5|11775.7|45
1654270840000|2022-06-03 15:40:40|11779.5|11776.7|11779|11776.2|11780.3|11777.5|11778.5|11775.7|10
1654270850000|2022-06-03 15:40:50|11779.5|11776.7|11775.5|11772.7|11779.5|11776.7|11773.5|11770.7|67
1654270860000|2022-06-03 15:41:00|11775.7|11772.9|11770.5|11767.7|11776|11773.2|11770.5|11767.7|24
1654270870000|2022-06-03 15:41:10|11769.5|11766.7|11771.7|11768.9|11772.5|11769.7|11769.5|11766.7|35
1654270880000|2022-06-03 15:41:20|11771.8|11769|11771.5|11768.7|11773|11770.2|11769.5|11766.7|20
1654270890000|2022-06-03 15:41:30|11771|11768.2|11772.3|11769.5|11773.7|11770.9|11771|11768.2|16
1654270900000|2022-06-03 15:41:40|11772.7|11769.9|11777.5|11774.7|11777.5|11774.7|11772.5|11769.7|47
1654270910000|2022-06-03 15:41:50|11777|11774.2|11775.5|11772.7|11778.5|11775.7|11775.5|11772.7|29
1654270920000|2022-06-03 15:42:00|11776|11773.2|11775.5|11772.7|11776.5|11773.7|11775|11772.2|32
1654270930000|2022-06-03 15:42:10|11775.8|11773|11775.5|11772.7|11776|11773.2|11775|11772.2|6
1654270940000|2022-06-03 15:42:20|11775.7|11772.9|11775|11772.2|11776|11773.2|11773.5|11770.7|44
1654270950000|2022-06-03 15:42:30|11775.5|11772.7|11774.5|11771.7|11775.5|11772.7|11774|11771.2|31
1654270960000|2022-06-03 15:42:40|11774|11771.2|11779|11776.2|11780.5|11777.7|11773.5|11770.7|47
1654270970000|2022-06-03 15:42:50|11778.7|11775.9|11779|11776.2|11780.5|11777.7|11778.5|11775.7|31
1654270980000|2022-06-03 15:43:00|11778.5|11775.7|11780.5|11777.7|11780.5|11777.7|11778.5|11775.7|12
1654270990000|2022-06-03 15:43:10|11781|11778.2|11781|11778.2|11781.5|11778.7|11780.5|11777.7|11
1654271000000|2022-06-03 15:43:20|11781.3|11778.5|11781.2|11778.4|11781.7|11778.9|11781|11778.2|0
1654271010000|2022-06-03 15:43:30|11781.5|11778.7|11778.3|11775.5|11781.5|11778.7|11773.5|11770.7|148
1654271020000|2022-06-03 15:43:40|11778.2|11775.4|11778.5|11775.7|11778.5|11775.7|11775.8|11773|17
1654271030000|2022-06-03 15:43:50|11778.7|11775.9|11779.3|11776.5|11779.8|11777|11776.5|11773.7|17
1654271040000|2022-06-03 15:44:00|11779.7|11776.9|11779.5|11776.7|11781.5|11778.7|11779.3|11776.5|18
1654271050000|2022-06-03 15:44:10|11779.7|11776.9|11780|11777.2|11780.5|11777.7|11777.3|11774.5|43
1654271060000|2022-06-03 15:44:20|11779.8|11777|11779.5|11776.7|11780.5|11777.7|11778.5|11775.7|3
1654271070000|2022-06-03 15:44:30|11780|11777.2|11781|11778.2|11781.5|11778.7|11780|11777.2|23
1654271080000|2022-06-03 15:44:40|11780.5|11777.7|11781.5|11778.7|11782.7|11779.9|11780.5|11777.7|64
1654271090000|2022-06-03 15:44:50|11782.2|11779.4|11781|11778.2|11783.2|11780.4|11780.5|11777.7|71
1654271100000|2022-06-03 15:45:00|11781.2|11778.4|11781.2|11778.4|11781.2|11778.4|11775.7|11772.9|45
1654271110000|2022-06-03 15:45:10|11781.3|11778.5|11785.5|11782.7|11786.2|11783.4|11781.3|11778.5|49
1654271120000|2022-06-03 15:45:20|11785.7|11782.9|11783|11780.2|11786.9|11784.1|11783|11780.2|63
1654271130000|2022-06-03 15:45:30|11782.7|11779.9|11780|11777.2|11783|11780.2|11778.5|11775.7|23
1654271140000|2022-06-03 15:45:40|11780.2|11777.4|11780.2|11777.4|11782.5|11779.7|11778.2|11775.4|100
1654271150000|2022-06-03 15:45:50|11780.5|11777.7|11776.2|11773.4|11780.5|11777.7|11775.7|11772.9|35
1654271160000|2022-06-03 15:46:00|11776|11773.2|11771.5|11768.7|11776.5|11773.7|11771|11768.2|49
1654271170000|2022-06-03 15:46:10|11771.7|11768.9|11771.7|11768.9|11772.5|11769.7|11771.2|11768.4|15
1654271180000|2022-06-03 15:46:20|11772|11769.2|11772|11769.2|11773|11770.2|11771.5|11768.7|20
1654271190000|2022-06-03 15:46:30|11771.5|11768.7|11770|11767.2|11773|11770.2|11769.5|11766.7|62
1654271200000|2022-06-03 15:46:40|11769.5|11766.7|11767|11764.2|11770.5|11767.7|11765.5|11762.7|44
1654271210000|2022-06-03 15:46:50|11767.2|11764.4|11768.5|11765.7|11770.5|11767.7|11767.2|11764.4|28
1654271220000|2022-06-03 15:47:00|11768.2|11765.4|11769|11766.2|11769.5|11766.7|11767.5|11764.7|50
1654271230000|2022-06-03 15:47:10|11768.7|11765.9|11771.5|11768.7|11772.2|11769.4|11768.5|11765.7|55
1654271240000|2022-06-03 15:47:20|11771|11768.2|11772.7|11769.9|11772.7|11769.9|11768|11765.2|56
1654271250000|2022-06-03 15:47:30|11773|11770.2|11772|11769.2|11773.5|11770.7|11770.7|11767.9|17
1654271260000|2022-06-03 15:47:40|11771.5|11768.7|11772|11769.2|11774.5|11771.7|11771.5|11768.7|40
1654271270000|2022-06-03 15:47:50|11772.2|11769.4|11774.5|11771.7|11775.5|11772.7|11772.2|11769.4|9
1654271280000|2022-06-03 15:48:00|11774.2|11771.4|11776.4|11773.6|11777.9|11775.1|11772|11769.2|319
1654271290000|2022-06-03 15:48:10|11776.2|11773.4|11774.7|11771.9|11776.6|11773.8|11771.9|11769.1|27
1654271300000|2022-06-03 15:48:20|11774.4|11771.6|11774.9|11772.1|11775.7|11772.9|11773.9|11771.1|25
1654271310000|2022-06-03 15:48:30|11774.7|11771.9|11773.9|11771.1|11775.4|11772.6|11773.7|11770.9|16
1654271320000|2022-06-03 15:48:40|11773.5|11770.7|11773.4|11770.6|11774.7|11771.9|11770.9|11768.1|37
1654271330000|2022-06-03 15:48:50|11773.7|11770.9|11771.7|11768.9|11774.4|11771.6|11771.5|11768.7|11
1654271340000|2022-06-03 15:49:00|11771.9|11769.1|11774.9|11772.1|11775.9|11773.1|11771.2|11768.4|69
1654271350000|2022-06-03 15:49:10|11774.7|11771.9|11764.5|11761.7|11774.9|11772.1|11764.5|11761.7|303
1654271360000|2022-06-03 15:49:20|11765|11762.2|11769.5|11766.7|11769.7|11766.9|11765|11762.2|27
1654271370000|2022-06-03 15:49:30|11769.7|11766.9|11770.5|11767.7|11772.5|11769.7|11769.7|11766.9|14
1654271380000|2022-06-03 15:49:40|11770|11767.2|11768.7|11765.9|11770|11767.2|11767.5|11764.7|15
1654271390000|2022-06-03 15:49:50|11769|11766.2|11765.4|11762.6|11769|11766.2|11765.4|11762.6|32
1654271400000|2022-06-03 15:50:00|11766.4|11763.6|11760.4|11757.6|11770.4|11767.6|11760.4|11757.6|184
1654271410000|2022-06-03 15:50:10|11759.4|11756.6|11760.4|11757.6|11760.4|11757.6|11757.4|11754.6|42
1654271420000|2022-06-03 15:50:20|11760.7|11757.9|11759|11756.2|11761.9|11759.1|11758.5|11755.7|84
1654271430000|2022-06-03 15:50:30|11758.5|11755.7|11759.5|11756.7|11761|11758.2|11758.5|11755.7|43
1654271440000|2022-06-03 15:50:40|11759.8|11757|11756|11753.2|11760|11757.2|11754.5|11751.7|73
1654271450000|2022-06-03 15:50:50|11755|11752.2|11756|11753.2|11757|11754.2|11754.5|11751.7|30
1654271460000|2022-06-03 15:51:00|11756.7|11753.9|11755.8|11753|11757.8|11755|11754|11751.2|108
1654271470000|2022-06-03 15:51:10|11754|11751.2|11756.3|11753.5|11757.5|11754.7|11754|11751.2|27
1654271480000|2022-06-03 15:51:20|11755.5|11752.7|11754|11751.2|11755.5|11752.7|11752.3|11749.5|47
1654271490000|2022-06-03 15:51:30|11754.5|11751.7|11753.8|11751|11756.5|11753.7|11752.5|11749.7|56
1654271500000|2022-06-03 15:51:40|11754|11751.2|11745.5|11742.7|11754|11751.2|11741.5|11738.7|172
1654271510000|2022-06-03 15:51:50|11746.3|11743.5|11748.7|11745.9|11750.5|11747.7|11746.3|11743.5|56
1654271520000|2022-06-03 15:52:00|11749|11746.2|11750.3|11747.5|11750.5|11747.7|11745.5|11742.7|29
1654271530000|2022-06-03 15:52:10|11750|11747.2|11751|11748.2|11752|11749.2|11748.5|11745.7|73
1654271540000|2022-06-03 15:52:20|11750.3|11747.5|11751.7|11748.9|11753|11750.2|11749.5|11746.7|21
1654271550000|2022-06-03 15:52:30|11752|11749.2|11756.3|11753.5|11757|11754.2|11752|11749.2|31
1654271560000|2022-06-03 15:52:40|11756|11753.2|11756.5|11753.7|11757.5|11754.7|11755|11752.2|29
1654271570000|2022-06-03 15:52:50|11756|11753.2|11750.3|11747.5|11756|11753.2|11748.6|11745.8|108
1654271580000|2022-06-03 15:53:00|11750.1|11747.3|11747.6|11744.8|11750.8|11748|11747.1|11744.3|40
1654271590000|2022-06-03 15:53:10|11747.8|11745|11748.1|11745.3|11749.1|11746.3|11747.1|11744.3|24
1654271600000|2022-06-03 15:53:20|11747.8|11745|11745.3|11742.5|11747.8|11745|11745.1|11742.3|20
1654271610000|2022-06-03 15:53:30|11744.1|11741.3|11737|11734.2|11744.6|11741.8|11734.8|11732|90
1654271620000|2022-06-03 15:53:40|11737.3|11734.5|11738|11735.2|11739.2|11736.4|11735|11732.2|75
1654271630000|2022-06-03 15:53:50|11738.3|11735.5|11739.8|11737|11740|11737.2|11738|11735.2|16
1654271640000|2022-06-03 15:54:00|11739.5|11736.7|11747.8|11745|11748.5|11745.7|11737|11734.2|143
1654271650000|2022-06-03 15:54:10|11747.5|11744.7|11743.5|11740.7|11749|11746.2|11742.8|11740|60
1654271660000|2022-06-03 15:54:20|11744|11741.2|11743.5|11740.7|11744|11741.2|11741.8|11739|9
1654271670000|2022-06-03 15:54:30|11743.8|11741|11746.8|11744|11747.5|11744.7|11743|11740.2|18
1654271680000|2022-06-03 15:54:40|11746.3|11743.5|11744.8|11742|11746.5|11743.7|11744.8|11742|20
1654271690000|2022-06-03 15:54:50|11745|11742.2|11743.4|11740.6|11745.5|11742.7|11743.4|11740.6|34
1654271700000|2022-06-03 15:55:00|11741.9|11739.1|11724.4|11721.6|11743.9|11741.1|11720.9|11718.1|236
1654271710000|2022-06-03 15:55:10|11723.4|11720.6|11726.1|11723.3|11730.1|11727.3|11723.4|11720.6|50
1654271720000|2022-06-03 15:55:20|11727.4|11724.6|11721.6|11718.8|11727.6|11724.8|11718.9|11716.1|101
1654271730000|2022-06-03 15:55:30|11722.1|11719.3|11721.3|11718.5|11725.1|11722.3|11718.9|11716.1|106
1654271740000|2022-06-03 15:55:40|11720.8|11718|11724.1|11721.3|11724.1|11721.3|11719.1|11716.3|53
1654271750000|2022-06-03 15:55:50|11724.6|11721.8|11718.4|11715.6|11725.1|11722.3|11717.9|11715.1|126
1654271760000|2022-06-03 15:56:00|11718.1|11715.3|11722.6|11719.8|11725.1|11722.3|11716.3|11713.5|213
1654271770000|2022-06-03 15:56:10|11723.1|11720.3|11713.1|11710.3|11724.6|11721.8|11713.1|11710.3|103
1654271780000|2022-06-03 15:56:20|11713.6|11710.8|11716.6|11713.8|11719.8|11717|11713.6|11710.8|133
1654271790000|2022-06-03 15:56:30|11717.4|11714.6|11718.3|11715.5|11720.3|11717.5|11716.6|11713.8|59
1654271800000|2022-06-03 15:56:40|11718.8|11716|11720.3|11717.5|11720.6|11717.8|11718.8|11716|12
1654271810000|2022-06-03 15:56:50|11720.6|11717.8|11727.6|11724.8|11727.8|11725|11720.6|11717.8|55
1654271820000|2022-06-03 15:57:00|11727.1|11724.3|11730.4|11727.6|11730.4|11727.6|11723.6|11720.8|35
1654271830000|2022-06-03 15:57:10|11732|11728|11730.8|11728|11734.4|11731.6|11730.1|11727.3|43
1654271840000|2022-06-03 15:57:20|11731.1|11728.3|11735.6|11732.8|11737.1|11734.3|11731.1|11728.3|39
1654271850000|2022-06-03 15:57:30|11735.8|11733|11735.3|11732.5|11739.6|11736.8|11735.1|11732.3|53
1654271860000|2022-06-03 15:57:40|11735.6|11732.8|11733.4|11730.6|11736.3|11733.5|11731.3|11728.5|92
1654271870000|2022-06-03 15:57:50|11733.1|11730.3|11735.6|11732.8|11736.1|11733.3|11733.1|11730.3|12
1654271880000|2022-06-03 15:58:00|11736|11732|11729.6|11726.8|11736|11732|11729.1|11726.3|64
1654271890000|2022-06-03 15:58:10|11729.4|11726.6|11725.1|11722.3|11729.6|11726.8|11721.7|11718.9|467
1654271900000|2022-06-03 15:58:20|11725.9|11723.1|11726.1|11723.3|11730.1|11727.3|11725.9|11723.1|87
1654271910000|2022-06-03 15:58:30|11726.4|11723.6|11726.7|11723.9|11727.2|11724.4|11725.7|11722.9|85
1654271920000|2022-06-03 15:58:40|11726.2|11723.4|11723.5|11720.7|11727.2|11724.4|11721.7|11718.9|184
1654271930000|2022-06-03 15:58:50|11723.3|11720.5|11722.7|11719.9|11723.7|11720.9|11721|11718.2|36
1654271940000|2022-06-03 15:59:00|11723|11720.2|11717.7|11714.9|11723.7|11720.9|11716.7|11713.9|88
1654271950000|2022-06-03 15:59:10|11718|11715.2|11711.7|11708.9|11718|11715.2|11710.7|11707.9|49
1654271960000|2022-06-03 15:59:20|11712|11709.2|11714.2|11711.4|11714.7|11711.9|11707.7|11704.9|134
1654271970000|2022-06-03 15:59:30|11714|11711.2|11711.4|11708.6|11714.2|11711.4|11710.4|11707.6|19
1654271980000|2022-06-03 15:59:40|11711.7|11708.9|11711.7|11708.9|11717.9|11715.1|11711.7|11708.9|214
1654271990000|2022-06-03 15:59:50|11711.9|11709.1|11712.2|11709.4|11715.9|11713.1|11711.4|11708.6|73
1654272000000|2022-06-03 16:00:00|11712.4|11709.6|11715.4|11712.6|11717.1|11714.3|11710|11707.2|545
1654272010000|2022-06-03 16:00:10|11715.1|11712.3|11715.1|11712.3|11716.4|11713.6|11713.4|11710.6|27
1654272020000|2022-06-03 16:00:20|11717.7|11714.9|11719.9|11717.1|11722.1|11719.3|11716.6|11713.8|70
1654272030000|2022-06-03 16:00:30|11719.6|11716.8|11718.4|11715.6|11720.9|11718.1|11713.6|11710.8|81
1654272040000|2022-06-03 16:00:40|11718.2|11715.4|11712.9|11710.1|11719.1|11716.3|11712.4|11709.6|116
1654272050000|2022-06-03 16:00:50|11712.4|11709.6|11713.7|11710.9|11714.2|11711.4|11708.9|11706.1|159
1654272060000|2022-06-03 16:01:00|11714.2|11711.4|11715.2|11712.4|11717.2|11714.4|11713.9|11711.1|42
1654272070000|2022-06-03 16:01:10|11714.9|11712.1|11712.2|11709.4|11714.9|11712.1|11712.2|11709.4|28
1654272080000|2022-06-03 16:01:20|11711.7|11708.9|11711.2|11708.4|11711.7|11708.9|11708.4|11705.6|59
1654272090000|2022-06-03 16:01:30|11711.7|11708.9|11715.4|11712.6|11717.4|11714.6|11711.2|11708.4|86
1654272100000|2022-06-03 16:01:40|11715.2|11712.4|11712.7|11709.9|11716.2|11713.4|11711.9|11709.1|37
1654272110000|2022-06-03 16:01:50|11713.2|11710.4|11710.7|11707.9|11714.2|11711.4|11709.9|11707.1|46
1654272120000|2022-06-03 16:02:00|11709.7|11706.9|11708.7|11705.9|11709.7|11706.9|11707.7|11704.9|23
1654272130000|2022-06-03 16:02:10|11708.4|11705.6|11708.7|11705.9|11712.4|11709.6|11707.5|11704.7|88
1654272140000|2022-06-03 16:02:20|11709.2|11706.4|11708.7|11705.9|11710.7|11707.9|11706.4|11703.6|57
1654272150000|2022-06-03 16:02:30|11708.4|11705.6|11709.4|11706.6|11710.2|11707.4|11707.7|11704.9|19
1654272160000|2022-06-03 16:02:40|11708.9|11706.1|11709.2|11706.4|11710.4|11707.6|11708.9|11706.1|20
1654272170000|2022-06-03 16:02:50|11709.7|11706.9|11708.6|11705.8|11711.9|11708.8|11707.6|11704.8|61
1654272180000|2022-06-03 16:03:00|11709.1|11706.3|11712.6|11709.8|11713.1|11710.3|11708.8|11706|28
1654272190000|2022-06-03 16:03:10|11711.1|11708.3|11712.1|11709.3|11712.8|11710|11711.1|11708.3|11
1654272200000|2022-06-03 16:03:20|11712.3|11709.5|11709.1|11706.3|11714.6|11711.8|11708.1|11705.3|34
1654272210000|2022-06-03 16:03:30|11708.9|11706.1|11710.1|11707.3|11711.6|11708.8|11708.4|11705.6|16
1654272220000|2022-06-03 16:03:40|11710.3|11707.5|11711.3|11708.5|11711.6|11708.8|11708.8|11706|21
1654272230000|2022-06-03 16:03:50|11710.9|11708.1|11711.3|11708.5|11711.3|11708.5|11710.6|11707.8|21
1654272240000|2022-06-03 16:04:00|11711.6|11708.8|11707.8|11705|11711.8|11709|11707.6|11704.8|67
1654272250000|2022-06-03 16:04:10|11708.6|11705.8|11711.8|11709|11712.1|11709.3|11708.6|11705.8|12
1654272260000|2022-06-03 16:04:20|11711.6|11708.8|11712.8|11710|11713.8|11711|11711.1|11708.3|29
1654272270000|2022-06-03 16:04:30|11712.6|11709.8|11713.3|11710.5|11714.3|11711.5|11712.6|11709.8|20
1654272280000|2022-06-03 16:04:40|11713.8|11711|11714.7|11711.9|11716.8|11714|11710.3|11707.5|444
1654272290000|2022-06-03 16:04:50|11715|11712.2|11717.5|11714.7|11718|11715.2|11715|11712.2|46
1654272300000|2022-06-03 16:05:00|11718.2|11715.4|11717.5|11714.7|11718.7|11715.9|11714.5|11711.7|42
1654272310000|2022-06-03 16:05:10|11716.5|11713.7|11716.7|11713.9|11717.2|11714.4|11716|11713.2|14
1654272320000|2022-06-03 16:05:20|11716.5|11713.7|11716|11713.2|11718.5|11715.7|11716|11713.2|40
1654272330000|2022-06-03 16:05:30|11716.7|11713.9|11722.2|11719.4|11723.7|11720.9|11716.7|11713.9|122
1654272340000|2022-06-03 16:05:40|11722.4|11719.6|11727.9|11725.1|11729.2|11726.4|11721.9|11719.1|73
1654272350000|2022-06-03 16:05:50|11728.2|11725.4|11738.1|11735.3|11738.6|11735.8|11727.7|11724.9|183
1654272360000|2022-06-03 16:06:00|11737.8|11735|11738.3|11735.5|11741.4|11738.6|11735.8|11733|419
1654272370000|2022-06-03 16:06:10|11739|11736.2|11737.1|11734.3|11739.6|11736.8|11735.8|11733|73
1654272380000|2022-06-03 16:06:20|11736.6|11733.8|11736.6|11733.8|11738.1|11735.3|11734.2|11731.4|102
1654272390000|2022-06-03 16:06:30|11738.3|11735.5|11743.3|11740.5|11743.3|11740.5|11737.8|11735|70
1654272400000|2022-06-03 16:06:40|11743.6|11740.8|11743.8|11741|11744.1|11741.3|11742.3|11739.5|60
1654272410000|2022-06-03 16:06:50|11743.6|11740.8|11741.3|11738.5|11744.1|11741.3|11740.6|11737.8|57
1654272420000|2022-06-03 16:07:00|11741.8|11739|11742.9|11740.1|11743.3|11740.5|11740.8|11738|63
1654272430000|2022-06-03 16:07:10|11742.8|11740|11740.6|11737.8|11743.3|11740.5|11740.3|11737.5|78
1654272440000|2022-06-03 16:07:20|11740.8|11738|11745.3|11742.5|11748.3|11745.5|11740.8|11738|103
1654272450000|2022-06-03 16:07:30|11745.6|11742.8|11748.8|11746|11750.3|11747.5|11745.3|11742.5|56
1654272460000|2022-06-03 16:07:40|11749|11746.2|11748|11745.2|11749.8|11747|11744.8|11742|56
1654272470000|2022-06-03 16:07:50|11748.2|11745.4|11744.3|11741.5|11749.3|11746.5|11744.3|11741.5|58
1654272480000|2022-06-03 16:08:00|11744.1|11741.3|11746.2|11743.4|11746.3|11743.5|11744|11741.2|37
1654272490000|2022-06-03 16:08:10|11747|11744.2|11749.2|11746.4|11749.2|11746.4|11744.3|11741.5|72
1654272500000|2022-06-03 16:08:20|11749|11746.2|11758.9|11756.1|11761.5|11758.7|11748.7|11745.9|218
1654272510000|2022-06-03 16:08:30|11759.2|11756.4|11757.2|11754.4|11759.2|11756.4|11755.7|11752.9|96
1654272520000|2022-06-03 16:08:40|11757.7|11754.9|11758.7|11755.9|11759.7|11756.9|11756.9|11754.1|37
1654272530000|2022-06-03 16:08:50|11758.5|11755.7|11753.7|11750.9|11758.5|11755.7|11752.5|11749.7|129
1654272540000|2022-06-03 16:09:00|11754.2|11751.4|11753.2|11750.4|11756.5|11753.7|11752.2|11749.4|73
1654272550000|2022-06-03 16:09:10|11752.3|11749.5|11754|11751.2|11754|11751.2|11751.5|11748.7|49
1654272560000|2022-06-03 16:09:20|11754.2|11751.4|11749.7|11746.9|11755.2|11752.4|11748.7|11745.9|26
1654272570000|2022-06-03 16:09:30|11749.5|11746.7|11743|11740.2|11749.5|11746.7|11743|11740.2|66
1654272580000|2022-06-03 16:09:40|11743.2|11740.4|11748.7|11745.9|11748.7|11745.9|11743.2|11740.4|34
1654272590000|2022-06-03 16:09:50|11748.2|11745.4|11750.5|11747.7|11750.7|11747.9|11748.2|11745.4|14
1654272600000|2022-06-03 16:10:00|11751|11748.2|11746.7|11743.9|11751.5|11748.7|11746|11743.2|39
1654272610000|2022-06-03 16:10:10|11747|11744.2|11748.7|11745.9|11749.5|11746.7|11747|11744.2|13
1654272620000|2022-06-03 16:10:20|11749.2|11746.4|11748.2|11745.4|11750.2|11747.4|11748.2|11745.4|10
1654272630000|2022-06-03 16:10:30|11747.8|11745|11747.2|11744.4|11749.2|11746.4|11745.7|11742.9|20
1654272640000|2022-06-03 16:10:40|11747.5|11744.7|11748.7|11745.9|11749|11746.2|11747.2|11744.4|10
1654272650000|2022-06-03 16:10:50|11748.2|11745.4|11748.7|11745.9|11749.2|11746.4|11746.5|11743.7|7
1654272660000|2022-06-03 16:11:00|11749.2|11746.4|11748.7|11745.9|11750.2|11747.4|11748.2|11745.4|23
1654272670000|2022-06-03 16:11:10|11748.2|11745.4|11750.2|11747.4|11750.2|11747.4|11746.5|11743.7|38
1654272680000|2022-06-03 16:11:20|11751|11748.2|11750.7|11747.9|11752.7|11749.9|11749.5|11746.7|12
1654272690000|2022-06-03 16:11:30|11750.5|11747.7|11751.7|11748.9|11752.2|11749.4|11750.5|11747.7|13
1654272700000|2022-06-03 16:11:40|11752|11749.2|11751.5|11748.7|11753.2|11750.4|11751.2|11748.4|9
1654272710000|2022-06-03 16:11:50|11751.7|11748.9|11750.2|11747.4|11752.2|11749.4|11749.5|11746.7|14
1654272720000|2022-06-03 16:12:00|11750.5|11747.7|11754.2|11751.4|11755.5|11752.7|11750.5|11747.7|62
1654272730000|2022-06-03 16:12:10|11753.8|11751|11754.7|11751.9|11755.5|11752.7|11753.2|11750.4|19
1654272740000|2022-06-03 16:12:20|11754.9|11752.1|11753.7|11750.9|11755.2|11752.4|11752.7|11749.9|20
1654272750000|2022-06-03 16:12:30|11753.3|11750.5|11753.4|11750.6|11753.9|11751.1|11752.2|11749.4|14
1654272760000|2022-06-03 16:12:40|11754.2|11751.4|11753.7|11750.9|11754.2|11751.4|11751.7|11748.9|15
1654272770000|2022-06-03 16:12:50|11753.3|11750.5|11752.2|11749.4|11753.3|11750.5|11751.2|11748.4|6
1654272780000|2022-06-03 16:13:00|11752.7|11749.9|11750.5|11747.7|11753.9|11751.1|11750.4|11747.6|31
1654272790000|2022-06-03 16:13:10|11750.2|11747.4|11745.8|11743|11750.8|11748|11744.3|11741.5|59
1654272800000|2022-06-03 16:13:20|11746.3|11743.5|11744|11741.2|11746.3|11743.5|11743.5|11740.7|14
1654272810000|2022-06-03 16:13:30|11744.2|11741.4|11742.8|11740|11745|11742.2|11741.8|11739|80
1654272820000|2022-06-03 16:13:40|11742.5|11739.7|11745.8|11743|11750.5|11747.7|11742.3|11739.5|70
1654272830000|2022-06-03 16:13:50|11746|11743.2|11745.8|11743|11746.5|11743.7|11744.5|11741.7|8
1654272840000|2022-06-03 16:14:00|11746|11743.2|11742.3|11739.5|11748.8|11746|11742|11739.2|24
1654272850000|2022-06-03 16:14:10|11741.8|11739|11738.8|11736|11745.8|11743|11738.8|11736|136
1654272860000|2022-06-03 16:14:20|11739.3|11736.5|11738.8|11736|11740.5|11737.7|11735.3|11732.5|50
1654272870000|2022-06-03 16:14:30|11738.1|11735.3|11738.3|11735.5|11738.5|11735.7|11737.5|11734.7|6
1654272880000|2022-06-03 16:14:40|11738.1|11735.3|11735.3|11732.5|11738.3|11735.5|11735.3|11732.5|19
1654272890000|2022-06-03 16:14:50|11735.7|11732.9|11734.1|11731.3|11736.3|11733.5|11734.1|11731.3|25
1654272900000|2022-06-03 16:15:00|11733.6|11730.8|11736.5|11733.7|11736.5|11733.7|11730.8|11728|40
1654272910000|2022-06-03 16:15:10|11736.7|11733.9|11741.5|11738.7|11742|11739.2|11736.7|11733.9|62
1654272920000|2022-06-03 16:15:20|11742|11739.2|11739.5|11736.7|11742|11739.2|11739.3|11736.5|14
1654272930000|2022-06-03 16:15:30|11739.7|11736.9|11743.8|11741|11744.3|11741.5|11739.7|11736.9|16
1654272940000|2022-06-03 16:15:40|11745.7|11742.9|11741.2|11738.4|11745.7|11742.9|11740.7|11737.9|44
1654272950000|2022-06-03 16:15:50|11741|11738.2|11741.5|11738.7|11741.7|11738.9|11740.7|11737.9|3
1654272960000|2022-06-03 16:16:00|11741.7|11738.9|11743.2|11740.4|11747.7|11744.9|11741.7|11738.9|22
1654272970000|2022-06-03 16:16:10|11742.7|11739.9|11744.7|11741.9|11745.5|11742.7|11742.7|11739.9|14
1654272980000|2022-06-03 16:16:20|11745.2|11742.4|11742.5|11739.7|11745.7|11742.9|11742|11739.2|10
1654272990000|2022-06-03 16:16:30|11742.7|11739.9|11744.2|11741.4|11744.2|11741.4|11742.5|11739.7|32
1654273000000|2022-06-03 16:16:40|11744|11741.2|11743|11740.2|11744|11741.2|11742.7|11739.9|1
1654273010000|2022-06-03 16:16:50|11743.2|11740.4|11743.2|11740.4|11743.7|11740.9|11741.7|11738.9|16
1654273020000|2022-06-03 16:17:00|11743|11740.2|11740.7|11737.9|11744.7|11741.9|11738.7|11735.9|31
1654273030000|2022-06-03 16:17:10|11740.5|11737.7|11740.7|11737.9|11741.2|11738.4|11740.2|11737.4|4
1654273040000|2022-06-03 16:17:20|11741.2|11738.4|11743.7|11740.9|11743.7|11740.9|11741.2|11738.4|28
1654273050000|2022-06-03 16:17:30|11744.2|11741.4|11743.7|11740.9|11747.2|11744.4|11743.7|11740.9|29
1654273060000|2022-06-03 16:17:40|11744|11741.2|11744.7|11741.9|11745.2|11742.4|11743.7|11740.9|32
1654273070000|2022-06-03 16:17:50|11744.5|11741.7|11744.7|11741.9|11747.7|11744.9|11743.5|11740.7|20
1654273080000|2022-06-03 16:18:00|11745.2|11742.4|11744.7|11741.9|11746|11743.2|11744.7|11741.9|37
1654273090000|2022-06-03 16:18:10|11744.5|11741.7|11742.5|11739.7|11744.5|11741.7|11742.5|11739.7|45
1654273100000|2022-06-03 16:18:20|11742|11739.2|11742.7|11739.9|11742.7|11739.9|11742|11739.2|9
1654273110000|2022-06-03 16:18:30|11743.2|11740.4|11743.2|11740.4|11744.7|11741.9|11742|11739.2|14
1654273120000|2022-06-03 16:18:40|11743.5|11740.7|11743.5|11740.7|11745.2|11742.4|11742.3|11739.5|12
1654273130000|2022-06-03 16:18:50|11742.5|11739.7|11745.2|11742.4|11747.7|11744.9|11741.1|11738.3|56
1654273140000|2022-06-03 16:19:00|11745|11742.2|11746.7|11743.9|11746.9|11744.1|11743.3|11740.5|15
1654273150000|2022-06-03 16:19:10|11746.5|11743.7|11747.2|11744.4|11748.7|11745.9|11746.5|11743.7|13
1654273160000|2022-06-03 16:19:20|11746.7|11743.9|11745.5|11742.7|11750.9|11748.1|11745.5|11742.7|43
1654273170000|2022-06-03 16:19:30|11745.3|11742.5|11745.5|11742.7|11746.2|11743.4|11743.5|11740.7|24
1654273180000|2022-06-03 16:19:40|11745|11742.2|11740.2|11737.4|11745.5|11742.7|11740.2|11737.4|24
1654273190000|2022-06-03 16:19:50|11739.5|11736.7|11741.2|11738.4|11741.5|11738.7|11739.5|11736.7|20
1654273200000|2022-06-03 16:20:00|11741.7|11738.9|11741.2|11738.4|11742.9|11740.1|11741.2|11738.4|28
1654273210000|2022-06-03 16:20:10|11740.5|11737.7|11732.3|11729.5|11740.5|11737.7|11729.8|11727|328
1654273220000|2022-06-03 16:20:20|11732.8|11730|11730.8|11728|11733|11730.2|11730.3|11727.5|32
1654273230000|2022-06-03 16:20:30|11731|11728.2|11738.3|11735.5|11738.3|11735.5|11730.3|11727.5|23
1654273240000|2022-06-03 16:20:40|11738.8|11736|11736|11733.2|11739.3|11736.5|11735.2|11732.4|21
1654273250000|2022-06-03 16:20:50|11736.2|11733.4|11736|11733.2|11737.2|11734.4|11735|11732.2|27
1654273260000|2022-06-03 16:21:00|11736.2|11733.4|11734.2|11731.4|11736.2|11733.4|11733.2|11730.4|11
1654273270000|2022-06-03 16:21:10|11734.5|11731.7|11739.2|11736.4|11739.5|11736.7|11734.5|11731.7|14
1654273280000|2022-06-03 16:21:20|11739.5|11736.7|11739.7|11736.9|11741.7|11738.9|11739.2|11736.4|22
1654273290000|2022-06-03 16:21:30|11740|11737.2|11740.5|11737.7|11742.8|11740|11740|11737.2|99
1654273300000|2022-06-03 16:21:40|11740.2|11737.4|11741|11738.2|11742.2|11739.4|11739.7|11736.9|15
1654273310000|2022-06-03 16:21:50|11740.7|11737.9|11740.2|11737.4|11742|11739.2|11739.2|11736.4|29
1654273320000|2022-06-03 16:22:00|11740.7|11737.9|11747|11744.2|11748.7|11745.9|11740.7|11737.9|50
1654273330000|2022-06-03 16:22:10|11746.5|11743.7|11747|11744.2|11747|11744.2|11745|11742.2|10
1654273340000|2022-06-03 16:22:20|11746.5|11743.7|11745.9|11743.1|11747|11744.2|11745|11742.2|12
1654273350000|2022-06-03 16:22:30|11746.5|11743.7|11749.2|11746.4|11749.7|11746.9|11746.5|11743.7|17
1654273360000|2022-06-03 16:22:40|11749.5|11746.7|11750.7|11747.9|11750.7|11747.9|11749.5|11746.7|12
1654273370000|2022-06-03 16:22:50|11752.1|11749.3|11752.7|11749.9|11756.7|11753.9|11752|11749.2|179
1654273380000|2022-06-03 16:23:00|11752.2|11749.4|11753.7|11750.9|11753.7|11750.9|11750.5|11747.7|30
1654273390000|2022-06-03 16:23:10|11752.7|11749.9|11752.5|11749.7|11753.2|11750.4|11751.2|11748.4|19
1654273400000|2022-06-03 16:23:20|11752.2|11749.4|11754.2|11751.4|11754.7|11751.9|11752.2|11749.4|19
1654273410000|2022-06-03 16:23:30|11754.4|11751.6|11754.5|11751.7|11759.2|11756.4|11753.5|11750.7|171
1654273420000|2022-06-03 16:23:40|11755.2|11752.4|11754.7|11751.9|11756.7|11753.9|11753.3|11750.5|15
1654273430000|2022-06-03 16:23:50|11754.5|11751.7|11756.4|11753.6|11756.4|11753.6|11752.5|11749.7|38
1654273440000|2022-06-03 16:24:00|11756.7|11753.9|11755.2|11752.4|11760.2|11757.4|11755.2|11752.4|32
1654273450000|2022-06-03 16:24:10|11755.4|11752.6|11758.2|11755.4|11758.2|11755.4|11755.1|11752.3|25
1654273460000|2022-06-03 16:24:20|11757.7|11754.9|11755.2|11752.4|11758.5|11755.7|11754.7|11751.9|12
1654273470000|2022-06-03 16:24:30|11755.4|11752.6|11757.2|11754.4|11758.2|11755.4|11755.2|11752.4|4
1654273480000|2022-06-03 16:24:40|11757|11754.2|11751.2|11748.4|11757.7|11754.9|11751.2|11748.4|21
1654273490000|2022-06-03 16:24:50|11751.4|11748.6|11746.7|11743.9|11753.7|11750.9|11746.7|11743.9|79
1654273500000|2022-06-03 16:25:00|11747|11744.2|11747|11744.2|11747.7|11744.9|11744.2|11741.4|58
1654273510000|2022-06-03 16:25:10|11746.5|11743.7|11745.4|11742.6|11746.5|11743.7|11744|11741.2|21
1654273520000|2022-06-03 16:25:20|11745.7|11742.9|11745.4|11742.6|11746.4|11743.6|11744.2|11741.4|16
1654273530000|2022-06-03 16:25:30|11745.2|11742.4|11746.4|11743.6|11747.2|11744.4|11745.2|11742.4|10
1654273540000|2022-06-03 16:25:40|11746.2|11743.4|11745.4|11742.6|11746.2|11743.4|11743.9|11741.1|30
1654273550000|2022-06-03 16:25:50|11745|11742.2|11745.2|11742.4|11745.4|11742.6|11744.2|11741.4|6
1654273560000|2022-06-03 16:26:00|11745|11742.2|11743.7|11740.9|11745.8|11742.6|11743.2|11740.4|10
1654273570000|2022-06-03 16:26:10|11744|11741.2|11743.7|11740.9|11744.4|11741.6|11742.6|11739.8|93
1654273580000|2022-06-03 16:26:20|11743.2|11740.4|11741.2|11738.4|11744.2|11741.4|11740.2|11737.4|18
1654273590000|2022-06-03 16:26:30|11740.4|11737.6|11745.4|11742.6|11746.2|11743.4|11740.4|11737.6|46
1654273600000|2022-06-03 16:26:40|11745.7|11742.9|11745.7|11742.9|11746.4|11743.6|11744.7|11741.9|5
1654273610000|2022-06-03 16:26:50|11745.9|11743.1|11746.7|11743.9|11746.7|11743.9|11744.7|11741.9|8
1654273620000|2022-06-03 16:27:00|11746.2|11743.4|11750.1|11747.3|11752.9|11750.1|11746.2|11743.4|119
1654273630000|2022-06-03 16:27:10|11750.4|11747.6|11749.1|11746.3|11750.6|11747.8|11747.1|11744.3|14
1654273640000|2022-06-03 16:27:20|11749.4|11746.6|11751.9|11749.1|11753.1|11750.3|11749.4|11746.6|76
1654273650000|2022-06-03 16:27:30|11752.1|11749.3|11753.1|11750.3|11753.4|11750.6|11751.9|11749.1|30
1654273660000|2022-06-03 16:27:40|11752.1|11749.3|11751.1|11748.3|11753.1|11750.3|11750.4|11747.6|26
1654273670000|2022-06-03 16:27:50|11751.4|11748.6|11749.1|11746.3|11751.6|11748.8|11748.9|11746.1|15
1654273680000|2022-06-03 16:28:00|11749.3|11746.5|11749.9|11747.1|11751.6|11748.8|11748.1|11745.3|22
1654273690000|2022-06-03 16:28:10|11750.1|11747.3|11753.1|11750.3|11753.1|11750.3|11750.1|11747.3|26
1654273700000|2022-06-03 16:28:20|11752.9|11750.1|11751.1|11748.3|11753.1|11750.3|11750.1|11747.3|53
1654273710000|2022-06-03 16:28:30|11751.4|11748.6|11749.6|11746.8|11751.6|11748.8|11748.9|11746.1|16
1654273720000|2022-06-03 16:28:40|11750.1|11747.3|11748.9|11746.1|11750.1|11747.3|11748.4|11745.6|8
1654273730000|2022-06-03 16:28:50|11749.1|11746.3|11749.6|11746.8|11750.4|11747.6|11749.1|11746.3|4
1654273740000|2022-06-03 16:29:00|11749.3|11746.5|11753.1|11750.3|11753.1|11750.3|11749.1|11746.3|47
1654273750000|2022-06-03 16:29:10|11752.9|11750.1|11756.7|11753.9|11758.1|11755.3|11752.9|11750.1|118
1654273760000|2022-06-03 16:29:20|11756.4|11753.6|11753.1|11750.3|11756.4|11753.6|11753.1|11750.3|32
1654273770000|2022-06-03 16:29:30|11753.6|11750.8|11755.6|11752.8|11756.1|11753.3|11753.1|11750|18
1654273780000|2022-06-03 16:29:40|11755.9|11753.1|11756.6|11753.8|11757.1|11754.3|11754.9|11752.1|15
1654273790000|2022-06-03 16:29:50|11757.1|11754.3|11757.1|11754.3|11759.6|11756.8|11756.3|11753.5|33
1654273800000|2022-06-03 16:30:00|11757.6|11754.8|11756.6|11753.8|11758.9|11756.1|11754.1|11751.3|29
1654273810000|2022-06-03 16:30:10|11755.9|11753.1|11756.1|11753.3|11756.1|11753.3|11754.1|11751.3|17
1654273820000|2022-06-03 16:30:20|11756.6|11753.8|11758.1|11755.3|11759.1|11756.3|11756.6|11753.8|20
1654273830000|2022-06-03 16:30:30|11757.6|11754.8|11756.3|11753.5|11758.1|11755.3|11755.9|11753.1|35
1654273840000|2022-06-03 16:30:40|11755.9|11753.1|11752.3|11749.5|11756.1|11753.3|11751.1|11748.3|12
1654273850000|2022-06-03 16:30:50|11752.8|11750|11754.6|11751.8|11754.8|11752|11752.6|11749.8|15
1654273860000|2022-06-03 16:31:00|11754.9|11752.1|11754.6|11751.8|11755.1|11752.3|11754.1|11751.3|11
1654273870000|2022-06-03 16:31:10|11754.9|11752.1|11750.1|11747.3|11754.9|11752.1|11749.9|11747.1|15
1654273880000|2022-06-03 16:31:20|11750.3|11747.5|11750.1|11747.3|11751.1|11748.3|11749.8|11747|31
1654273890000|2022-06-03 16:31:30|11749.9|11747.1|11750.1|11747.3|11750.6|11747.8|11748.1|11745.3|23
1654273900000|2022-06-03 16:31:40|11749.9|11747.1|11749.6|11746.8|11749.9|11747.1|11748.1|11745.3|14
1654273910000|2022-06-03 16:31:50|11749.3|11746.5|11748.6|11745.8|11749.6|11746.8|11746.9|11744.1|17
1654273920000|2022-06-03 16:32:00|11749.4|11746.6|11748.6|11745.8|11749.6|11746.8|11748.6|11745.8|10
1654273930000|2022-06-03 16:32:10|11748.4|11745.6|11748.1|11745.3|11748.6|11745.8|11746.1|11743.3|15
1654273940000|2022-06-03 16:32:20|11748.3|11745.5|11748.6|11745.8|11750.1|11747.3|11747.9|11745.1|22
1654273950000|2022-06-03 16:32:30|11748.8|11746|11750.9|11748.1|11750.9|11748.1|11748.6|11745.8|19
1654273960000|2022-06-03 16:32:40|11750.6|11747.8|11750.6|11747.8|11751.1|11748.3|11750.6|11747.8|10
1654273970000|2022-06-03 16:32:50|11751.1|11748.3|11751.6|11748.8|11752.1|11749.3|11751.1|11748.3|67
1654273980000|2022-06-03 16:33:00|11751.1|11748.3|11751.9|11749.1|11752.9|11750.1|11751.1|11748.3|20
1654273990000|2022-06-03 16:33:10|11752.3|11749.5|11755.1|11752.3|11759.1|11756.3|11752.3|11749.5|48
1654274000000|2022-06-03 16:33:20|11756.1|11753.3|11758.6|11755.8|11761.6|11758.8|11755.1|11752.3|30
1654274010000|2022-06-03 16:33:30|11758.1|11755.3|11759.1|11756.3|11760.1|11757.3|11757.1|11754.3|27
1654274020000|2022-06-03 16:33:40|11758.9|11756.1|11759.8|11757|11759.8|11757|11757.9|11755.1|20
1654274030000|2022-06-03 16:33:50|11760.1|11757.3|11759.9|11757.1|11762.6|11759.8|11759.4|11756.6|30
1654274040000|2022-06-03 16:34:00|11759.6|11756.8|11760.1|11757.3|11760.1|11757.3|11757.6|11754.8|17
1654274050000|2022-06-03 16:34:10|11759.6|11756.8|11761.6|11758.8|11762.6|11759.8|11759.1|11756.3|23
1654274060000|2022-06-03 16:34:20|11761.3|11758.5|11760.6|11757.8|11762.6|11759.8|11760.6|11757.8|14
1654274070000|2022-06-03 16:34:30|11760.1|11757.3|11758.6|11755.8|11760.1|11757.3|11758.6|11755.8|20
1654274080000|2022-06-03 16:34:40|11759|11756.2|11759.3|11756.5|11759.3|11756.5|11758.6|11755.8|23
1654274090000|2022-06-03 16:34:50|11759.1|11756.3|11760.5|11757.7|11761.3|11758.5|11758.1|11755.3|62
1654274100000|2022-06-03 16:35:00|11761.1|11758.3|11762.1|11759.3|11762.6|11759.8|11760.1|11757.3|23
1654274110000|2022-06-03 16:35:10|11762.3|11759.5|11761.3|11758.5|11762.3|11759.5|11761.3|11758.5|16
1654274120000|2022-06-03 16:35:20|11761.1|11758.3|11758.1|11755.3|11761.1|11758.3|11757.1|11754.3|62
1654274130000|2022-06-03 16:35:30|11757.8|11755|11757.1|11754.3|11757.8|11755|11755.3|11752.5|38
1654274140000|2022-06-03 16:35:40|11758.1|11755.3|11759.1|11756.3|11760.3|11757.5|11758.1|11755.3|36
1654274150000|2022-06-03 16:35:50|11759.3|11756.5|11759.3|11756.5|11761.1|11758.3|11758.6|11755.8|33
1654274160000|2022-06-03 16:36:00|11759.6|11756.8|11759.8|11757|11760.1|11757.3|11758.6|11755.8|27
1654274170000|2022-06-03 16:36:10|11760.1|11757.3|11764.1|11761.3|11765.3|11762.5|11760.1|11757.3|64
1654274180000|2022-06-03 16:36:20|11763.1|11760.3|11762.6|11759.8|11764.1|11761.3|11761.1|11758.3|19
1654274190000|2022-06-03 16:36:30|11762.3|11759.5|11761.6|11758.8|11762.6|11759.8|11761.1|11758.3|8
1654274200000|2022-06-03 16:36:40|11761.8|11759|11760.6|11757.8|11761.8|11759|11758.1|11755.3|47
1654274210000|2022-06-03 16:36:50|11760.8|11758|11762.6|11759.8|11762.6|11759.8|11760.1|11757.3|10
1654274220000|2022-06-03 16:37:00|11762.8|11760|11763.1|11760.3|11764.1|11761.3|11762.1|11759.3|14
1654274230000|2022-06-03 16:37:10|11763.3|11760.5|11765.8|11763|11767.1|11764.3|11763.3|11760.5|38
1654274240000|2022-06-03 16:37:20|11766.1|11763.3|11766.1|11763.3|11767.3|11764.5|11764.1|11761.3|25
1654274250000|2022-06-03 16:37:30|11765.6|11762.8|11764.6|11761.8|11765.6|11762.8|11762.1|11759.3|51
1654274260000|2022-06-03 16:37:40|11764.3|11761.5|11762.6|11759.8|11764.3|11761.5|11761.6|11758.8|21
1654274270000|2022-06-03 16:37:50|11762.5|11759.7|11763.8|11761|11764.1|11761.3|11758.6|11755.8|63
1654274280000|2022-06-03 16:38:00|11764.1|11761.3|11764.3|11761.5|11766.1|11763.3|11763.8|11761|21
1654274290000|2022-06-03 16:38:10|11764.1|11761.3|11763.6|11760.8|11765.1|11762.3|11763.1|11760.3|15
1654274300000|2022-06-03 16:38:20|11763.1|11760.3|11762.3|11759.5|11763.6|11760.8|11761.8|11759|22
1654274310000|2022-06-03 16:38:30|11762|11759.2|11765.5|11762.7|11765.5|11762.7|11762|11759.2|20
1654274320000|2022-06-03 16:38:40|11765.3|11762.5|11764|11761.2|11766|11763.2|11763.8|11761|16
1654274330000|2022-06-03 16:38:50|11764.5|11761.7|11761.5|11758.7|11765|11762.2|11761|11758.2|39
1654274340000|2022-06-03 16:39:00|11761.8|11759|11762.6|11759.8|11762.6|11759.8|11758.4|11755.6|54
1654274350000|2022-06-03 16:39:10|11763|11760.2|11765.5|11762.7|11766.9|11763.7|11763|11760.2|24
1654274360000|2022-06-03 16:39:20|11765.3|11762.5|11767.3|11764.5|11767.5|11764.7|11765|11762.2|14
1654274370000|2022-06-03 16:39:30|11768|11765.2|11764.6|11761.8|11768|11765.2|11763.6|11760.8|76
1654274380000|2022-06-03 16:39:40|11765|11762.2|11766.1|11763.3|11767.6|11764.8|11764.6|11761.8|34
1654274390000|2022-06-03 16:39:50|11766.6|11763.8|11769|11766.2|11772|11769.2|11766.6|11763.8|85
1654274400000|2022-06-03 16:40:00|11768.8|11766|11766.5|11763.7|11770.5|11767.7|11766.5|11763.7|63
1654274410000|2022-06-03 16:40:10|11766.8|11764|11766.5|11763.7|11767|11764.2|11766|11762.9|17
1654274420000|2022-06-03 16:40:20|11769.1|11766.3|11771.6|11768.8|11772.6|11769.8|11769.1|11766.3|59
1654274430000|2022-06-03 16:40:30|11771.1|11768.3|11781|11778.2|11784|11781.2|11769.4|11766.6|244
1654274440000|2022-06-03 16:40:40|11781.3|11778.5|11778.5|11775.7|11783|11780.2|11778.5|11775.7|87
1654274450000|2022-06-03 16:40:50|11778|11775.2|11779.5|11776.7|11780.5|11777.7|11778|11775.2|10
1654274460000|2022-06-03 16:41:00|11780|11777.2|11779.8|11777|11783|11780.2|11778|11775.2|74
1654274470000|2022-06-03 16:41:10|11780|11777.2|11767.1|11764.3|11780|11777.2|11767.1|11764.3|213
1654274480000|2022-06-03 16:41:20|11767.3|11764.5|11765.3|11762.5|11768.8|11766|11764.3|11761.5|76
1654274490000|2022-06-03 16:41:30|11765.8|11763|11759.6|11756.8|11765.8|11763|11759.1|11756.3|83
1654274500000|2022-06-03 16:41:40|11759.4|11756.6|11756.1|11753.3|11759.4|11756.6|11756.1|11753.3|37
1654274510000|2022-06-03 16:41:50|11756.3|11753.5|11754.1|11751.3|11757.3|11754.5|11753.1|11750.3|28
1654274520000|2022-06-03 16:42:00|11753.9|11751.1|11749.1|11746.3|11753.9|11751.1|11747.9|11745.1|80
1654274530000|2022-06-03 16:42:10|11749.6|11746.8|11751.6|11748.8|11751.6|11748.8|11749.1|11746.3|26
1654274540000|2022-06-03 16:42:20|11752.1|11749.3|11749.1|11746.3|11752.1|11749.3|11749.1|11746.3|16
1654274550000|2022-06-03 16:42:30|11748.9|11746.1|11747.9|11745.1|11749.1|11746.3|11747.9|11745.1|25
1654274560000|2022-06-03 16:42:40|11747.6|11744.8|11751.1|11748.3|11752|11749.2|11746.6|11743.8|61
1654274570000|2022-06-03 16:42:50|11750.3|11747.5|11746.1|11743.3|11751.3|11748.5|11746.1|11743.3|50
1654274580000|2022-06-03 16:43:00|11746.3|11743.5|11743.6|11740.8|11746.3|11743.5|11742.9|11740.1|52
1654274590000|2022-06-03 16:43:10|11743.8|11741|11746.6|11743.8|11748.6|11745.8|11743.6|11740.8|135
1654274600000|2022-06-03 16:43:20|11746.1|11743.3|11745.3|11742.5|11747.3|11744.5|11745.1|11742.3|93
1654274610000|2022-06-03 16:43:30|11745.6|11742.8|11747.6|11744.8|11748.6|11745.8|11745.3|11742.5|87
1654274620000|2022-06-03 16:43:40|11747.3|11744.5|11746.1|11743.3|11747.3|11744.5|11744.6|11741.8|11
1654274630000|2022-06-03 16:43:50|11746.6|11743.8|11748.6|11745.8|11749.6|11746.8|11746.6|11743.8|13
1654274640000|2022-06-03 16:44:00|11748.3|11745.5|11745.3|11742.5|11750.1|11747.3|11745.3|11742.5|35
1654274650000|2022-06-03 16:44:10|11745.8|11743|11747.1|11744.3|11747.4|11744.5|11745.8|11743|17
1654274660000|2022-06-03 16:44:20|11746.6|11743.8|11747.1|11744.3|11747.6|11744.8|11745.6|11742.8|6
1654274670000|2022-06-03 16:44:30|11747.3|11744.5|11747.1|11744.3|11748.6|11745.8|11745.6|11742.8|16
1654274680000|2022-06-03 16:44:40|11747.6|11744.8|11747.1|11744.3|11747.6|11744.8|11745.6|11742.8|14
1654274690000|2022-06-03 16:44:50|11747.3|11744.5|11743.6|11740.8|11747.6|11744.8|11743.6|11740.8|11
1654274700000|2022-06-03 16:45:00|11741.3|11738.5|11743|11740.2|11744.5|11741.7|11737.4|11734.6|236
1654274710000|2022-06-03 16:45:10|11743.5|11740.7|11743.5|11740.7|11744.8|11742|11743|11740.2|27
1654274720000|2022-06-03 16:45:20|11744.5|11741.7|11744.8|11742|11745.5|11742.7|11744|11741.2|12
1654274730000|2022-06-03 16:45:30|11744|11741.2|11748.3|11745.5|11748.5|11745.7|11743.5|11740.7|31
1654274740000|2022-06-03 16:45:40|11747.6|11744.8|11751.5|11748.7|11751.8|11749|11746.5|11743.7|45
1654274750000|2022-06-03 16:45:50|11751.3|11748.5|11750|11747.2|11751.3|11748.5|11748|11745.2|26
1654274760000|2022-06-03 16:46:00|11750.5|11747.7|11750.5|11747.7|11751.5|11748.7|11750|11747.2|30
1654274770000|2022-06-03 16:46:10|11750.8|11748|11747.5|11744.7|11752.5|11749.7|11746.5|11743.7|31
1654274780000|2022-06-03 16:46:20|11747.8|11745|11748.5|11745.7|11748.8|11746|11747.5|11744.7|1
1654274790000|2022-06-03 16:46:30|11747.5|11744.7|11748.5|11745.7|11748.5|11745.7|11747.5|11744.7|29
1654274800000|2022-06-03 16:46:40|11748.3|11745.5|11747.8|11745|11748.5|11745.7|11746.5|11743.7|15
1654274810000|2022-06-03 16:46:50|11748.5|11745.7|11749.5|11746.7|11750.3|11747.5|11747.5|11744.7|9
1654274820000|2022-06-03 16:47:00|11749.8|11747|11750.3|11747.5|11750.3|11747.5|11749|11746.2|9
1654274830000|2022-06-03 16:47:10|11749.5|11746.7|11750.8|11748|11751.5|11748.7|11749.5|11746.7|19
1654274840000|2022-06-03 16:47:20|11750.5|11747.7|11750.8|11748|11751.8|11749|11749.8|11747|16
1654274850000|2022-06-03 16:47:30|11750.5|11747.7|11750|11747.2|11751.5|11748.7|11749.8|11747|10
1654274860000|2022-06-03 16:47:40|11750.5|11747.7|11746.5|11743.7|11751.3|11748.5|11745.5|11742.7|40
1654274870000|2022-06-03 16:47:50|11746|11743.2|11747.5|11744.7|11747.5|11744.7|11745.5|11742.7|13
1654274880000|2022-06-03 16:48:00|11747|11744.2|11748.8|11746|11751.5|11748.7|11746.5|11743.7|22
1654274890000|2022-06-03 16:48:10|11748.3|11745.5|11749.5|11746.7|11749.5|11746.7|11747|11744.2|13
1654274900000|2022-06-03 16:48:20|11750.5|11747.7|11749.5|11746.7|11750.5|11747.7|11748.5|11745.7|9
1654274910000|2022-06-03 16:48:30|11750|11747.2|11749.5|11746.7|11750.5|11747.7|11749.3|11746.5|15
1654274920000|2022-06-03 16:48:40|11749.1|11746.3|11743|11740.2|11749.5|11746.7|11741.3|11738.5|53
1654274930000|2022-06-03 16:48:50|11743.5|11740.7|11742.5|11739.7|11744.8|11742|11740.5|11737.7|25
1654274940000|2022-06-03 16:49:00|11742.8|11740|11742.5|11739.7|11743.5|11740.7|11741.8|11739|18
1654274950000|2022-06-03 16:49:10|11740.6|11737.8|11739.1|11736.3|11740.6|11737.8|11738.1|11735.3|47
1654274960000|2022-06-03 16:49:20|11738.8|11736|11734.6|11731.8|11739.3|11736.5|11730.6|11727.8|380
1654274970000|2022-06-03 16:49:30|11734.8|11732|11734.6|11731.8|11737.5|11734.7|11734.3|11731.5|105
1654274980000|2022-06-03 16:49:40|11734.8|11732|11734.8|11732|11736.6|11733.8|11733.8|11731|74
1654274990000|2022-06-03 16:49:50|11735.3|11732.5|11734.8|11732|11736.8|11734|11734.8|11732|12
1654275000000|2022-06-03 16:50:00|11734.6|11731.8|11738.8|11736|11740.5|11737.7|11732.3|11729.5|96
1654275010000|2022-06-03 16:50:10|11739.2|11736.4|11735|11732.2|11739.5|11736.7|11735|11732.2|25
1654275020000|2022-06-03 16:50:20|11735.2|11732.4|11738.5|11735.7|11740.5|11737.7|11735.2|11732.4|20
1654275030000|2022-06-03 16:50:30|11738.3|11735.5|11743|11740.2|11744.2|11741.4|11738.3|11735.5|42
1654275040000|2022-06-03 16:50:40|11743.2|11740.4|11742.1|11739.3|11745.7|11742.9|11742|11739.2|25
1654275050000|2022-06-03 16:50:50|11741.5|11738.7|11745.3|11742.5|11746.5|11743.7|11740.5|11737.7|31
1654275060000|2022-06-03 16:51:00|11745.5|11742.7|11745|11742.2|11746.7|11743.9|11745|11742.2|30
1654275070000|2022-06-03 16:51:10|11746.5|11743.7|11749.5|11746.7|11750|11747.2|11746.5|11743.7|10
1654275080000|2022-06-03 16:51:20|11749.3|11746.5|11748|11745.2|11750.5|11747.7|11747.5|11744.7|13
1654275090000|2022-06-03 16:51:30|11747.5|11744.7|11744.5|11741.7|11747.5|11744.7|11744.5|11741.7|22
1654275100000|2022-06-03 16:51:40|11744.7|11741.9|11745.7|11742.9|11745.7|11742.9|11743.7|11740.9|5
1654275110000|2022-06-03 16:51:50|11745.3|11742.5|11746.5|11743.7|11746.5|11743.7|11744.5|11741.7|12
1654275120000|2022-06-03 16:52:00|11746.3|11743.5|11745.5|11742.7|11746.3|11743.5|11745.5|11742.7|14
1654275130000|2022-06-03 16:52:10|11745.7|11742.9|11747|11744.2|11748.5|11745.7|11745.7|11742.9|8
1654275140000|2022-06-03 16:52:20|11747.5|11744.7|11748|11745.2|11748.5|11745.7|11747.5|11744.7|2
1654275150000|2022-06-03 16:52:30|11747.7|11744.9|11748|11745.2|11748.5|11745.7|11746.5|11743.7|12
1654275160000|2022-06-03 16:52:40|11747.7|11744.9|11742.8|11740|11747.7|11744.9|11741.5|11738.7|44
1654275170000|2022-06-03 16:52:50|11743|11740.2|11744|11741.2|11745|11742.2|11742.5|11739.7|79
1654275180000|2022-06-03 16:53:00|11744.5|11741.7|11743.8|11741|11744.8|11742|11742.8|11740|14
1654275190000|2022-06-03 16:53:10|11744|11741.2|11745.3|11742.5|11745.3|11742.5|11742.5|11739.7|27
1654275200000|2022-06-03 16:53:20|11745|11742.2|11745.3|11742.5|11747.8|11745|11745|11742.2|10
1654275210000|2022-06-03 16:53:30|11745.5|11742.7|11745.5|11742.7|11746|11743.2|11744.1|11741.3|14
1654275220000|2022-06-03 16:53:40|11746|11743.2|11743.8|11741|11746|11743.2|11743.8|11741|6
1654275230000|2022-06-03 16:53:50|11744.3|11741.5|11745|11742.2|11745|11742.2|11742.5|11739.7|22
1654275240000|2022-06-03 16:54:00|11744.8|11742|11744|11741.2|11745|11742.2|11744|11741.2|21
1654275250000|2022-06-03 16:54:10|11744.3|11741.5|11742|11739.2|11745.3|11742.5|11741.8|11739|16
1654275260000|2022-06-03 16:54:20|11742.3|11739.5|11744.3|11741.5|11744.3|11741.5|11742.3|11739.5|10
1654275270000|2022-06-03 16:54:30|11744.8|11742|11744.5|11741.7|11746|11743.2|11744.3|11741.5|21
1654275280000|2022-06-03 16:54:40|11745|11742.2|11744.5|11741.7|11745|11742.2|11743.8|11741|11
1654275290000|2022-06-03 16:54:50|11745|11742.2|11745.3|11742.5|11745.5|11742.7|11745|11742.2|10
1654275300000|2022-06-03 16:55:00|11745.5|11742.7|11748|11745.2|11748.3|11745.5|11745.5|11742.7|31
1654275310000|2022-06-03 16:55:10|11748.5|11745.7|11747|11744.2|11750|11747.2|11745.3|11742.5|30
1654275320000|2022-06-03 16:55:20|11747.3|11744.5|11745.8|11743|11747.3|11744.5|11745.5|11742.7|39
1654275330000|2022-06-03 16:55:30|11746|11743.2|11746.3|11743.5|11747|11744.2|11746|11743.2|5
1654275340000|2022-06-03 16:55:40|11747|11744.2|11748.3|11745.5|11750|11747.2|11747|11744.2|42
1654275350000|2022-06-03 16:55:50|11748.5|11745.7|11745.8|11743|11748.5|11745.7|11745.8|11743|8
1654275360000|2022-06-03 16:56:00|11747.3|11744.5|11749|11746.2|11750.6|11747.4|11746.5|11743.7|21
1654275370000|2022-06-03 16:56:10|11749.2|11746.4|11748.5|11745.7|11751.9|11748.7|11748.5|11745.7|118
1654275380000|2022-06-03 16:56:20|11748.7|11745.9|11748|11745.2|11749|11746.2|11745.8|11743|6
1654275390000|2022-06-03 16:56:30|11747.8|11745|11751|11748.2|11754|11751.2|11747|11744.2|118
1654275400000|2022-06-03 16:56:40|11750.8|11748|11753|11750.2|11753|11750.2|11750.5|11747.7|3
1654275410000|2022-06-03 16:56:50|11753.2|11750.4|11750|11747.2|11753.6|11750.8|11749.5|11746.7|7
1654275420000|2022-06-03 16:57:00|11751|11748.2|11753|11750.2|11753|11750.2|11750.5|11747.7|70
1654275430000|2022-06-03 16:57:10|11752.7|11749.9|11751.5|11748.7|11752.7|11749.9|11751.5|11748.7|7
1654275440000|2022-06-03 16:57:20|11752|11749.2|11752.2|11749.4|11752.5|11749.7|11751.5|11748.7|11
1654275450000|2022-06-03 16:57:30|11752|11749.2|11749.5|11746.7|11753.5|11750.7|11749.5|11746.7|149
1654275460000|2022-06-03 16:57:40|11749|11746.2|11749.7|11746.9|11750.5|11747.7|11748.7|11745.9|29
1654275470000|2022-06-03 16:57:50|11750|11747.2|11748.5|11745.7|11750.2|11747.4|11748.2|11745.4|5
1654275480000|2022-06-03 16:58:00|11748.2|11745.4|11743.5|11740.7|11748.2|11745.4|11742.2|11739.1|46
1654275490000|2022-06-03 16:58:10|11743.7|11740.9|11744|11741.2|11744.5|11741.7|11743.5|11740.7|7
1654275500000|2022-06-03 16:58:20|11743.7|11740.9|11740.7|11737.9|11743.7|11740.9|11740.7|11737.9|33
1654275510000|2022-06-03 16:58:30|11738.9|11736.1|11738.5|11735.7|11739|11736.2|11737.7|11734.9|49
1654275520000|2022-06-03 16:58:40|11738|11735.2|11743.5|11740.7|11744.5|11741.7|11735.5|11732.7|88
1654275530000|2022-06-03 16:58:50|11743.2|11740.4|11741.5|11738.7|11744|11741.2|11741.5|11738.7|34
1654275540000|2022-06-03 16:59:00|11741.2|11738.4|11739|11736.2|11741.5|11738.7|11738.5|11735.7|37
1654275550000|2022-06-03 16:59:10|11738.5|11735.7|11739|11736.2|11741.5|11738.7|11738.5|11735.7|24
1654275560000|2022-06-03 16:59:20|11739.5|11736.7|11738.7|11735.9|11742.5|11739.7|11738.5|11735.7|55
1654275570000|2022-06-03 16:59:30|11739.7|11736.9|11743.5|11740.7|11745.2|11742.4|11738.5|11735.7|56
1654275580000|2022-06-03 16:59:40|11742.5|11739.7|11743.7|11740.9|11743.7|11740.9|11742.5|11739.7|7
1654275590000|2022-06-03 16:59:50|11743.5|11740.7|11742.7|11739.9|11743.7|11740.9|11742|11739.2|12
1654275600000|2022-06-03 17:00:00|11742.5|11739.7|11742.7|11739.9|11743.2|11740.4|11741.5|11738.7|38
1654275610000|2022-06-03 17:00:10|11743|11740.2|11742.7|11739.9|11743|11740.2|11742.5|11739.7|1
1654275620000|2022-06-03 17:00:20|11741.5|11738.7|11738.4|11735.6|11741.5|11738.7|11738|11735.2|49
1654275630000|2022-06-03 17:00:30|11738|11735.2|11747.1|11744.3|11747.4|11744.6|11738|11735.2|85
1654275640000|2022-06-03 17:00:40|11746.4|11743.6|11742.9|11740.1|11746.4|11743.6|11742.4|11739.6|37
1654275650000|2022-06-03 17:00:50|11742.7|11739.9|11742.9|11740.1|11742.9|11740.1|11741.7|11738.9|5
1654275660000|2022-06-03 17:01:00|11742.4|11739.6|11745.7|11742.9|11747.7|11744.9|11742.4|11739.6|71
1654275670000|2022-06-03 17:01:10|11745.9|11743.1|11743.2|11740.4|11747.2|11744.4|11743.2|11740.4|55
1654275680000|2022-06-03 17:01:20|11742.9|11740.1|11742.4|11739.6|11743.4|11740.6|11742.2|11739.4|51
1654275690000|2022-06-03 17:01:30|11742|11739.2|11740.2|11737.4|11742.7|11739.9|11739.7|11736.9|35
1654275700000|2022-06-03 17:01:40|11740|11737.2|11738.7|11735.9|11741.9|11739.1|11737.7|11734.9|19
1654275710000|2022-06-03 17:01:50|11739.2|11736.4|11741.4|11738.6|11741.4|11738.6|11739.2|11736.3|17
1654275720000|2022-06-03 17:02:00|11742.4|11739.6|11740.4|11737.6|11743.4|11740.6|11738.7|11735.9|61
1654275730000|2022-06-03 17:02:10|11740.2|11737.4|11740.4|11737.6|11741.9|11739.1|11739.3|11736.5|19
1654275740000|2022-06-03 17:02:20|11739.8|11737|11738.4|11735.6|11739.8|11737|11736.2|11733.4|49
1654275750000|2022-06-03 17:02:30|11738|11735.2|11739.4|11736.6|11739.4|11736.6|11737.4|11734.6|25
1654275760000|2022-06-03 17:02:40|11739.2|11736.4|11737.7|11734.9|11739.4|11736.6|11737.7|11734.9|30
1654275770000|2022-06-03 17:02:50|11737.4|11734.6|11738.4|11735.6|11738.4|11735.6|11736.7|11733.9|19
1654275780000|2022-06-03 17:03:00|11738.2|11735.4|11742.9|11740.1|11743.4|11740.6|11738.2|11735.4|52
1654275790000|2022-06-03 17:03:10|11742.4|11739.6|11742.9|11740.1|11743.4|11740.6|11742.4|11739.6|4
1654275800000|2022-06-03 17:03:20|11743.2|11740.4|11746.4|11743.6|11746.4|11743.6|11742.9|11740.1|29
1654275810000|2022-06-03 17:03:30|11746.2|11743.4|11745.2|11742.4|11747|11744.2|11743.9|11741.1|41
1654275820000|2022-06-03 17:03:40|11745|11742.2|11742.4|11739.6|11745.3|11742.4|11741.4|11738.6|62
1654275830000|2022-06-03 17:03:50|11742.2|11739.4|11741.4|11738.6|11742.4|11739.6|11740.7|11737.9|8
1654275840000|2022-06-03 17:04:00|11741.9|11739.1|11741.9|11739.1|11746|11743.2|11741.9|11739.1|39
1654275850000|2022-06-03 17:04:10|11742.4|11739.6|11739.4|11736.6|11744.9|11742.1|11739.4|11736.6|34
1654275860000|2022-06-03 17:04:20|11739.9|11737.1|11737.4|11734.6|11740.4|11737.6|11735.2|11732.4|64
1654275870000|2022-06-03 17:04:30|11737.2|11734.4|11738.4|11735.6|11738.4|11735.6|11737.2|11734.4|18
1654275880000|2022-06-03 17:04:40|11738.2|11735.4|11737.2|11734.4|11738.2|11735.4|11736.7|11733.9|28
1654275890000|2022-06-03 17:04:50|11737.4|11734.6|11732.9|11730.1|11737.4|11734.6|11731.7|11728.9|102
1654275900000|2022-06-03 17:05:00|11732.4|11729.6|11735.4|11732.6|11735.4|11732.6|11732.4|11729.6|68
1654275910000|2022-06-03 17:05:10|11735.2|11732.4|11734.9|11732.1|11735.4|11732.6|11734.2|11731.4|53
1654275920000|2022-06-03 17:05:20|11735.1|11732.3|11738.4|11735.6|11739.2|11736.4|11733.4|11730.6|60
1654275930000|2022-06-03 17:05:30|11738.9|11736.1|11737.4|11734.6|11738.9|11736.1|11737.2|11734.4|20
1654275940000|2022-06-03 17:05:40|11737.2|11734.4|11738.4|11735.6|11738.4|11735.6|11735.4|11732.6|32
1654275950000|2022-06-03 17:05:50|11738.2|11735.4|11738.4|11735.6|11742.9|11740.1|11737.6|11734.8|63
1654275960000|2022-06-03 17:06:00|11738.9|11736.1|11737.9|11735.1|11739.9|11737.1|11737.6|11734.8|25
1654275970000|2022-06-03 17:06:10|11737.6|11734.8|11736.9|11734.1|11737.6|11734.8|11733.4|11730.6|87
1654275980000|2022-06-03 17:06:20|11737.2|11734.4|11734.4|11731.6|11738.1|11735.3|11734.4|11731.6|17
1654275990000|2022-06-03 17:06:30|11734.2|11731.4|11737.9|11735.1|11737.9|11735.1|11732.6|11729.8|73
1654276000000|2022-06-03 17:06:40|11738.1|11735.3|11737.9|11735.1|11741.6|11738.8|11735.6|11732.8|60
1654276010000|2022-06-03 17:06:50|11738.6|11735.8|11736.6|11733.8|11738.6|11735.8|11736.4|11733.6|7
1654276020000|2022-06-03 17:07:00|11736.4|11733.6|11738.9|11736.1|11738.9|11736.1|11736.4|11733.6|20
1654276030000|2022-06-03 17:07:10|11738.4|11735.6|11737.6|11734.8|11738.9|11736.1|11737.4|11734.6|14
1654276040000|2022-06-03 17:07:20|11738.1|11735.3|11735.9|11733.1|11738.1|11735.3|11734.1|11731.3|60
1654276050000|2022-06-03 17:07:30|11736.1|11733.3|11736.4|11733.6|11736.4|11733.6|11735.4|11732.6|16
1654276060000|2022-06-03 17:07:40|11735.6|11732.8|11735.2|11732.4|11736.9|11734.1|11734.7|11731.9|14
1654276070000|2022-06-03 17:07:50|11735.4|11732.6|11736.4|11733.6|11736.4|11733.6|11735.4|11732.6|2
1654276080000|2022-06-03 17:08:00|11736.6|11733.8|11738.4|11735.6|11739.4|11736.6|11736.6|11733.8|52
1654276090000|2022-06-03 17:08:10|11738.9|11736.1|11736.4|11733.6|11738.9|11736.1|11735.6|11732.8|61
1654276100000|2022-06-03 17:08:20|11736.6|11733.8|11738.4|11735.6|11739.3|11736.5|11736.4|11733.6|50
1654276110000|2022-06-03 17:08:30|11738.1|11735.3|11740.6|11737.8|11740.6|11737.8|11738.1|11735.3|36
1654276120000|2022-06-03 17:08:40|11740.1|11737.3|11740.9|11738.1|11740.9|11738.1|11738.6|11735.8|29
1654276130000|2022-06-03 17:08:50|11740.6|11737.8|11739.4|11736.6|11740.9|11738.1|11738.6|11735.8|1
1654276140000|2022-06-03 17:09:00|11739.1|11736.3|11740.3|11737.5|11740.9|11738.1|11738.4|11735.6|32
1654276150000|2022-06-03 17:09:10|11740.1|11737.3|11738.3|11735.5|11740.8|11738|11737.6|11734.8|74
1654276160000|2022-06-03 17:09:20|11739|11736.2|11742.1|11739.3|11742.3|11739.5|11739|11736.2|65
1654276170000|2022-06-03 17:09:30|11742.3|11739.5|11742.6|11739.8|11742.8|11740|11740.6|11737.8|93
1654276180000|2022-06-03 17:09:40|11742.3|11739.5|11747.8|11745|11751.8|11749|11741.6|11738.8|743
1654276190000|2022-06-03 17:09:50|11747.6|11744.8|11746.1|11743.3|11748.3|11745.5|11744.8|11742|147
1654276200000|2022-06-03 17:10:00|11746.3|11743.5|11744.8|11742|11748.3|11745.5|11744.3|11741.5|46
1654276210000|2022-06-03 17:10:10|11745|11742.2|11739.8|11737|11745.1|11742.3|11739.6|11736.8|86
1654276220000|2022-06-03 17:10:20|11740.3|11737.5|11741.3|11738.5|11742.3|11739.5|11739.8|11737|46
1654276230000|2022-06-03 17:10:30|11741|11738.2|11737.8|11735|11741.3|11738.5|11737.3|11734.5|19
1654276240000|2022-06-03 17:10:40|11738.3|11735.5|11738.3|11735.5|11741.3|11738.5|11737.3|11734.5|32
1654276250000|2022-06-03 17:10:50|11739.3|11736.5|11741.3|11738.5|11744.5|11741.7|11738.8|11736|337
1654276260000|2022-06-03 17:11:00|11741.8|11739|11745.5|11742.7|11746.3|11743.5|11741.3|11738.5|36
1654276270000|2022-06-03 17:11:10|11745.1|11742.3|11744.7|11741.9|11745.7|11742.9|11740.2|11737.4|118
1654276280000|2022-06-03 17:11:20|11745|11742.2|11744.5|11741.7|11745.7|11742.9|11744.5|11741.7|22
1654276290000|2022-06-03 17:11:30|11743.7|11740.9|11744.5|11741.7|11745.2|11742.4|11743.2|11740.4|109
1654276300000|2022-06-03 17:11:40|11745|11742.2|11745.2|11742.4|11745.5|11742.7|11744.5|11741.7|43
1654276310000|2022-06-03 17:11:50|11744.8|11742|11746.7|11743.9|11746.7|11743.9|11743.2|11740.4|81
1654276320000|2022-06-03 17:12:00|11746.5|11743.7|11746.2|11743.4|11746.7|11743.9|11741.5|11738.7|74
1654276330000|2022-06-03 17:12:10|11746|11743.2|11744.5|11741.7|11746.7|11743.9|11742.2|11739.4|17
1654276340000|2022-06-03 17:12:20|11744.7|11741.9|11747.5|11744.7|11747.7|11744.9|11744.5|11741.7|23
1654276350000|2022-06-03 17:12:30|11747.2|11744.4|11747.7|11744.9|11748.5|11745.7|11745.5|11742.7|42
1654276360000|2022-06-03 17:12:40|11748.2|11745.4|11746.7|11743.9|11748.7|11745.9|11746.2|11743.4|33
1654276370000|2022-06-03 17:12:50|11745.5|11742.7|11746.7|11743.9|11747.7|11744.9|11745.2|11742.4|31
1654276380000|2022-06-03 17:13:00|11747|11744.2|11748.2|11745.4|11748.5|11745.7|11746|11743.2|53
1654276390000|2022-06-03 17:13:10|11748.7|11745.9|11748.7|11745.9|11749.2|11746.4|11747.5|11744.7|31
1654276400000|2022-06-03 17:13:20|11748.5|11745.7|11748.2|11745.4|11749.7|11746.9|11747.7|11744.9|32
1654276410000|2022-06-03 17:13:30|11748.7|11745.9|11747.8|11745|11751.7|11748.9|11746.7|11743.9|221
1654276420000|2022-06-03 17:13:40|11746.5|11743.7|11748.5|11745.7|11749|11746.2|11745.3|11742.5|42
1654276430000|2022-06-03 17:13:50|11748.3|11745.5|11750.8|11748|11751.3|11748.5|11748.3|11745.5|7
1654276440000|2022-06-03 17:14:00|11751|11748.2|11751.3|11748.5|11752.3|11749.5|11750.3|11747.5|134
1654276450000|2022-06-03 17:14:10|11751.8|11749|11751.8|11749|11752.3|11749.5|11751|11748.2|27
1654276460000|2022-06-03 17:14:20|11752.3|11749.5|11752.3|11749.5|11752.3|11749.5|11752.3|11749.5|8
1654276470000|2022-06-03 17:14:30|11751.7|11748.9|11752.3|11749.5|11752.5|11749.7|11751.7|11748.9|205
1654276480000|2022-06-03 17:14:40|11751.5|11748.7|11746.3|11743.5|11752|11749.2|11744.3|11741.5|112
1654276490000|2022-06-03 17:14:50|11746|11743.2|11742|11739.2|11746.3|11743.5|11742|11739.2|18
1654276500000|2022-06-03 17:15:00|11742.3|11739.5|11742.3|11739.5|11744.8|11742|11741.8|11739|34
1654276510000|2022-06-03 17:15:10|11742.7|11739.9|11743.3|11740.5|11743.3|11740.5|11741.3|11738.5|21
1654276520000|2022-06-03 17:15:20|11742.8|11740|11742.5|11739.7|11743|11740.2|11742.3|11739.5|13
1654276530000|2022-06-03 17:15:30|11742.3|11739.5|11741.3|11738.5|11743.8|11741|11740.5|11737.7|43
1654276540000|2022-06-03 17:15:40|11741.7|11738.9|11741.3|11738.5|11743.7|11740.9|11741.3|11738.5|32
1654276550000|2022-06-03 17:15:50|11741.5|11738.7|11742.8|11740|11743.3|11740.5|11741.3|11738.5|12
1654276560000|2022-06-03 17:16:00|11743|11740.2|11745.8|11743|11745.8|11743|11742.8|11740|43
1654276570000|2022-06-03 17:16:10|11747.3|11744.5|11748.3|11745.5|11748.7|11745.9|11747.3|11744.5|76
1654276580000|2022-06-03 17:16:20|11748|11745.2|11749.3|11746.5|11749.3|11746.5|11746.3|11743.5|29
1654276590000|2022-06-03 17:16:30|11748.8|11746|11748|11745.2|11748.8|11746|11747|11744.2|16
1654276600000|2022-06-03 17:16:40|11747.3|11744.5|11746.8|11744|11748.3|11745.5|11745.8|11742.6|61
1654276610000|2022-06-03 17:16:50|11747|11744.2|11746.3|11743.5|11747.8|11745|11745.5|11742.7|47
1654276620000|2022-06-03 17:17:00|11746.5|11743.7|11748.3|11745.5|11748.3|11745.5|11746.5|11743.7|37
1654276630000|2022-06-03 17:17:10|11748.8|11746|11748.3|11745.5|11748.8|11746|11748.3|11745.5|6
1654276640000|2022-06-03 17:17:20|11748.8|11746|11746.3|11743.5|11749.3|11746.5|11746.3|11743.5|17
1654276650000|2022-06-03 17:17:30|11746|11743.2|11744.8|11742|11746.3|11743.5|11744.3|11741.5|18
1654276660000|2022-06-03 17:17:40|11745|11742.2|11747.2|11744.4|11747.7|11744.9|11742.3|11739.5|57
1654276670000|2022-06-03 17:17:50|11747.7|11744.9|11745.7|11742.9|11748.7|11745.9|11745.2|11742.4|60
1654276680000|2022-06-03 17:18:00|11746|11743.2|11747.2|11744.4|11747.7|11744.9|11746|11743.2|29
1654276690000|2022-06-03 17:18:10|11747.7|11744.9|11741.8|11739|11747.7|11744.9|11741.6|11738.8|174
1654276700000|2022-06-03 17:18:20|11741.5|11738.7|11741.7|11738.9|11742.2|11739.4|11741.1|11738.3|57
1654276710000|2022-06-03 17:18:30|11742|11739.2|11744.5|11741.7|11745.5|11742.7|11742|11739.2|16
1654276720000|2022-06-03 17:18:40|11745|11742.2|11746.5|11743.7|11746.5|11743.7|11745|11742.2|15
1654276730000|2022-06-03 17:18:50|11746.2|11743.4|11743.7|11740.9|11746.5|11743.7|11743.2|11740.4|6
1654276740000|2022-06-03 17:19:00|11743.5|11740.7|11743.5|11740.7|11743.5|11740.7|11742.2|11739.4|6
1654276750000|2022-06-03 17:19:10|11743.2|11740.4|11744.2|11741.4|11746.2|11743.4|11743.2|11740.4|18
1654276760000|2022-06-03 17:19:20|11744.5|11741.7|11749.7|11746.9|11749.7|11746.9|11744.5|11741.7|37
1654276770000|2022-06-03 17:19:30|11750.4|11747.6|11748|11745.2|11751.2|11748.4|11748|11745.2|60
1654276780000|2022-06-03 17:19:40|11748.2|11745.4|11748.7|11745.9|11749.5|11746.7|11747.7|11744.9|9
1654276790000|2022-06-03 17:19:50|11748.2|11745.4|11748.2|11745.4|11748.5|11745.7|11748.2|11745.4|15
1654276800000|2022-06-03 17:20:00|11748|11745.2|11743.7|11740.9|11748|11745.2|11742.8|11740|50
1654276810000|2022-06-03 17:20:10|11743.5|11740.7|11749.2|11746.4|11751.2|11748.4|11743.2|11740.4|30
1654276820000|2022-06-03 17:20:20|11748.7|11745.9|11748.2|11745.4|11749.2|11746.4|11747.7|11744.9|24
1654276830000|2022-06-03 17:20:30|11748.5|11745.7|11746.2|11743.4|11748.7|11745.9|11745.2|11742.4|11
1654276840000|2022-06-03 17:20:40|11746.5|11743.7|11746.7|11743.9|11747.2|11744.4|11746.2|11743.4|9
1654276850000|2022-06-03 17:20:50|11746.2|11743.4|11746.7|11743.9|11747.2|11744.4|11746.2|11743.4|5
1654276860000|2022-06-03 17:21:00|11746.5|11743.7|11751.7|11748.9|11752.2|11749.4|11746.2|11743.4|113
1654276870000|2022-06-03 17:21:10|11752|11749.2|11752.2|11749.4|11752.2|11749.4|11751|11748.2|11
1654276880000|2022-06-03 17:21:20|11752.7|11749.9|11767.1|11764.3|11771.4|11768.6|11752.7|11749.9|618
1654276890000|2022-06-03 17:21:30|11766.6|11763.8|11766.6|11763.8|11767.1|11764.3|11763.6|11760.8|74
1654276900000|2022-06-03 17:21:40|11766.2|11763.4|11764.2|11761.4|11766.7|11763.9|11761.7|11758.9|129
1654276910000|2022-06-03 17:21:50|11764.4|11761.6|11766.7|11763.9|11766.7|11763.9|11763.7|11760.9|51
1654276920000|2022-06-03 17:22:00|11766.5|11763.7|11773.7|11770.9|11773.9|11771.1|11766.2|11763.4|103
1654276930000|2022-06-03 17:22:10|11773.2|11770.4|11776.4|11773.6|11780.4|11777.6|11772.7|11769.9|239
1654276940000|2022-06-03 17:22:20|11776.6|11773.8|11775.1|11772.3|11776.6|11773.8|11774.1|11771.3|76
1654276950000|2022-06-03 17:22:30|11774.6|11771.8|11774.6|11771.8|11776.1|11773.3|11774.1|11771.3|30
1654276960000|2022-06-03 17:22:40|11774.1|11771.3|11773.1|11770.3|11777.1|11774.3|11773.1|11770.3|28
1654276970000|2022-06-03 17:22:50|11773.4|11770.6|11773.6|11770.8|11774.7|11771.9|11773.1|11770.3|18
1654276980000|2022-06-03 17:23:00|11773.9|11771.1|11775.4|11772.6|11775.4|11772.6|11771.1|11768.3|73
1654276990000|2022-06-03 17:23:10|11775.1|11772.3|11775.1|11772.3|11775.4|11772.6|11774.1|11771.3|11
1654277000000|2022-06-03 17:23:20|11774.6|11771.8|11770.1|11767.3|11774.6|11771.8|11770.1|11767.3|32
1654277010000|2022-06-03 17:23:30|11769.9|11767.1|11766.1|11763.3|11769.9|11767.1|11765.6|11762.8|30
1654277020000|2022-06-03 17:23:40|11766.9|11764.1|11760.7|11757.9|11766.9|11764.1|11760.7|11757.9|75
1654277030000|2022-06-03 17:23:50|11760.9|11758.1|11760.1|11757.3|11761.6|11758.8|11758.9|11756.1|154
1654277040000|2022-06-03 17:24:00|11759.7|11756.9|11756.8|11754|11759.7|11756.9|11755.1|11752.3|35
1654277050000|2022-06-03 17:24:10|11757.4|11754.6|11756.9|11754.1|11758.6|11755.8|11755.9|11753.1|35
1654277060000|2022-06-03 17:24:20|11756.6|11753.8|11760.6|11757.8|11760.6|11757.8|11756.1|11753.3|41
1654277070000|2022-06-03 17:24:30|11760.4|11757.6|11756.1|11753.3|11760.4|11757.6|11755.7|11752.9|55
1654277080000|2022-06-03 17:24:40|11757.1|11754.3|11758.6|11755.8|11759.6|11756.8|11756.6|11753.8|16
1654277090000|2022-06-03 17:24:50|11758.1|11755.3|11759.3|11756.5|11759.3|11756.5|11756.9|11754.1|11
1654277100000|2022-06-03 17:25:00|11759.1|11756.3|11759.6|11756.8|11761.8|11759|11758.9|11756.1|45
1654277110000|2022-06-03 17:25:10|11760.4|11757.6|11758.7|11755.9|11762.6|11759.8|11757.7|11754.9|91
1654277120000|2022-06-03 17:25:20|11758.9|11756.1|11758.7|11755.9|11761.2|11758.4|11758.7|11755.9|6
1654277130000|2022-06-03 17:25:30|11759.5|11756.7|11758.7|11755.9|11761.4|11758.6|11758.7|11755.9|10
1654277140000|2022-06-03 17:25:40|11758.9|11756.1|11759.2|11756.4|11761.7|11758.9|11758.7|11755.9|14
1654277150000|2022-06-03 17:25:50|11759.4|11756.6|11761.7|11758.9|11762.7|11759.9|11759.4|11756.6|13
1654277160000|2022-06-03 17:26:00|11762.1|11759.3|11762.7|11759.9|11762.7|11759.9|11760.7|11757.9|11
1654277170000|2022-06-03 17:26:10|11762.9|11760.1|11761.7|11758.9|11762.9|11760.1|11761.7|11758.9|7
1654277180000|2022-06-03 17:26:20|11761.9|11759.1|11760.2|11757.4|11762.4|11759.6|11757.7|11754.9|83
1654277190000|2022-06-03 17:26:30|11760.4|11757.6|11755.7|11752.9|11760.9|11758.1|11755|11752.2|32
1654277200000|2022-06-03 17:26:40|11756.1|11753.3|11755|11752.2|11757.4|11754.6|11755|11752.2|5
1654277210000|2022-06-03 17:26:50|11754.7|11751.9|11756.9|11754.1|11758.2|11755.4|11754.7|11751.9|7
1654277220000|2022-06-03 17:27:00|11757.2|11754.4|11755.2|11752.4|11758.4|11755.6|11755.2|11752.4|11
1654277230000|2022-06-03 17:27:10|11755.4|11752.6|11757.7|11754.9|11757.7|11754.9|11755.4|11752.6|13
1654277240000|2022-06-03 17:27:20|11758.2|11755.4|11759.4|11756.6|11760.2|11757.4|11758.2|11755.4|32
1654277250000|2022-06-03 17:27:30|11759.7|11756.9|11757|11754.2|11760.1|11757.3|11756|11753.2|52
1654277260000|2022-06-03 17:27:40|11756.7|11753.9|11758.9|11756.1|11759.7|11756.9|11752.7|11749.9|41
1654277270000|2022-06-03 17:27:50|11759.7|11756.9|11756.2|11753.4|11759.7|11756.9|11756.2|11753.4|14
1654277280000|2022-06-03 17:28:00|11756.4|11753.6|11753.7|11750.9|11756.4|11753.6|11752.2|11749.4|40
1654277290000|2022-06-03 17:28:10|11753.2|11750.4|11755.2|11752.4|11755.2|11752.4|11751.2|11748.4|31
1654277300000|2022-06-03 17:28:20|11755.4|11752.6|11755.7|11752.9|11757.2|11754.4|11754.5|11751.7|14
1654277310000|2022-06-03 17:28:30|11755.9|11753.1|11755.7|11752.9|11757.7|11754.9|11755.2|11752.4|14
1654277320000|2022-06-03 17:28:40|11755.2|11752.4|11757.2|11754.4|11757.2|11754.4|11755.2|11752.4|7
1654277330000|2022-06-03 17:28:50|11758.4|11755.6|11760.4|11757.6|11760.9|11758.1|11757.7|11754.9|64
1654277340000|2022-06-03 17:29:00|11760.2|11757.4|11762.4|11759.6|11764.2|11761.4|11760.2|11757.4|28
1654277350000|2022-06-03 17:29:10|11762.6|11759.8|11761.7|11758.9|11762.6|11759.8|11758.9|11756.1|16
1654277360000|2022-06-03 17:29:20|11761.9|11759.1|11761.4|11758.6|11761.9|11759.1|11760.2|11757.4|11
1654277370000|2022-06-03 17:29:30|11761.6|11758.8|11762.2|11759.4|11764.2|11761.4|11761.4|11758.6|23
1654277380000|2022-06-03 17:29:40|11761.5|11758.7|11760.2|11757.4|11761.5|11758.7|11760.2|11757.4|6
1654277390000|2022-06-03 17:29:50|11760.4|11757.6|11760.4|11757.6|11762.2|11759.4|11759.2|11756.4|47
1654277400000|2022-06-03 17:30:00|11760.2|11757.4|11757.7|11754.9|11761.2|11758.4|11757.7|11754.9|23
1654277410000|2022-06-03 17:30:10|11757.2|11754.4|11755.2|11752.4|11757.2|11754.4|11754.2|11751.4|13
1654277420000|2022-06-03 17:30:20|11755.4|11752.6|11755.9|11753.1|11757.2|11754.4|11754.2|11751.4|12
1654277430000|2022-06-03 17:30:30|11756.2|11753.4|11755.7|11752.9|11757.9|11755.1|11755.7|11752.9|24
1654277440000|2022-06-03 17:30:40|11755.9|11753.1|11757.2|11754.4|11759.7|11756.9|11755.9|11753.1|22
1654277450000|2022-06-03 17:30:50|11756.7|11753.9|11757.2|11754.4|11759.2|11756.4|11756.2|11753.4|12
1654277460000|2022-06-03 17:31:00|11757.4|11754.6|11760.2|11757.4|11760.2|11757.4|11757.2|11754.4|7
1654277470000|2022-06-03 17:31:10|11760.4|11757.6|11754|11751.2|11760.4|11757.6|11754|11751.2|38
1654277480000|2022-06-03 17:31:20|11754.4|11751.6|11754.7|11751.9|11756.2|11753.4|11753.7|11750.9|20
1654277490000|2022-06-03 17:31:30|11755.1|11752.3|11755.2|11752.4|11755.7|11752.9|11754.2|11751.4|6
1654277500000|2022-06-03 17:31:40|11754.7|11751.9|11754.7|11751.9|11755.2|11752.4|11754.2|11751.4|25
1654277510000|2022-06-03 17:31:50|11754.4|11751.6|11751.7|11748.9|11754.7|11751.9|11751.2|11748.4|25
1654277520000|2022-06-03 17:32:00|11751.9|11749.1|11754.7|11751.9|11754.7|11751.9|11750.2|11747.4|43
1654277530000|2022-06-03 17:32:10|11754.2|11751.4|11751.7|11748.9|11754.7|11751.9|11751.2|11748.4|9
1654277540000|2022-06-03 17:32:20|11751.4|11748.6|11752.7|11749.9|11752.7|11749.9|11751.2|11748.4|4
1654277550000|2022-06-03 17:32:30|11752.9|11750.1|11754.9|11752.1|11756.2|11753.4|11752.9|11750.1|25
1654277560000|2022-06-03 17:32:40|11754.7|11751.9|11754.4|11751.6|11754.7|11751.9|11753.5|11750.7|3
1654277570000|2022-06-03 17:32:50|11753.9|11751.1|11760.2|11757.4|11763.2|11760.4|11753.9|11751.1|74
1654277580000|2022-06-03 17:33:00|11759.9|11757.1|11759.1|11756.3|11760.6|11757.8|11759.1|11756.3|10
1654277590000|2022-06-03 17:33:10|11759.6|11756.8|11760.9|11758.1|11760.9|11758.1|11759.1|11756.3|5
1654277600000|2022-06-03 17:33:20|11760.6|11757.8|11759.6|11756.8|11761.1|11758.3|11759.1|11756.3|6
1654277610000|2022-06-03 17:33:30|11760.1|11757.3|11762.4|11759.6|11763.1|11760.3|11760.1|11757.3|16
1654277620000|2022-06-03 17:33:40|11762.8|11760|11763.1|11760.3|11763.9|11761.1|11762.8|11760|8
1654277630000|2022-06-03 17:33:50|11763.4|11760.6|11758.9|11756.1|11763.9|11761.1|11758.6|11755.8|49
1654277640000|2022-06-03 17:34:00|11757.6|11754.8|11761.6|11758.8|11761.6|11758.8|11757.6|11754.8|23
1654277650000|2022-06-03 17:34:10|11762.1|11759.3|11760.1|11757.3|11762.1|11759.3|11758.1|11755.3|21
1654277660000|2022-06-03 17:34:20|11759.6|11756.8|11761.1|11758.3|11761.2|11758.4|11759.6|11756.8|6
1654277670000|2022-06-03 17:34:30|11762.1|11759.3|11763.1|11760.3|11764.9|11762.1|11761.9|11759.1|80
1654277680000|2022-06-03 17:34:40|11764.1|11761.3|11761.1|11758.3|11764.1|11761.3|11760.4|11757.6|13
1654277690000|2022-06-03 17:34:50|11760.9|11758.1|11762.9|11760.1|11763.4|11760.6|11760.4|11757.6|2
1654277700000|2022-06-03 17:35:00|11763.1|11760.3|11766.1|11763.3|11766.6|11763.8|11763.1|11760.3|36
1654277710000|2022-06-03 17:35:10|11765.9|11763.1|11764.4|11761.6|11765.9|11763.1|11764.1|11761.3|15
1654277720000|2022-06-03 17:35:20|11765.1|11762.3|11765.1|11762.3|11765.9|11763.1|11764.9|11762.1|10
1654277730000|2022-06-03 17:35:30|11765.4|11762.6|11759.1|11756.3|11765.6|11762.8|11758.1|11755.3|46
1654277740000|2022-06-03 17:35:40|11758.9|11756.1|11760.1|11757.3|11761.6|11758.8|11758.1|11755.3|23
1654277750000|2022-06-03 17:35:50|11759.9|11757.1|11760.1|11757.3|11761.6|11758.8|11759.1|11756.3|26
1654277760000|2022-06-03 17:36:00|11759.9|11757.1|11762.4|11759.6|11762.4|11759.6|11759.9|11757.1|44
1654277770000|2022-06-03 17:36:10|11762.1|11759.3|11762.4|11759.6|11762.9|11760.1|11761.4|11758.6|15
1654277780000|2022-06-03 17:36:20|11762.1|11759.3|11760.4|11757.6|11762.4|11759.6|11759.1|11756.3|22
1654277790000|2022-06-03 17:36:30|11760.6|11757.8|11760.1|11757.3|11761.6|11758.8|11759.6|11756.8|12
1654277800000|2022-06-03 17:36:40|11759.6|11756.8|11759.1|11756.3|11759.6|11756.8|11759.1|11756.3|1
1654277810000|2022-06-03 17:36:50|11759.4|11756.6|11761.4|11758.6|11764.7|11761.9|11758.4|11755.6|24
1654277820000|2022-06-03 17:37:00|11761.6|11758.8|11759.9|11757.1|11762.4|11759.6|11759.4|11756.6|13
1654277830000|2022-06-03 17:37:10|11760.1|11757.3|11764.6|11761.8|11765.4|11762.6|11760.1|11757.3|13
1654277840000|2022-06-03 17:37:20|11764.1|11761.3|11763.1|11760.3|11764.6|11761.8|11762.9|11760.1|4
1654277850000|2022-06-03 17:37:30|11763.7|11760.9|11761.6|11758.8|11764.3|11761.5|11761.3|11758.5|25
1654277860000|2022-06-03 17:37:40|11761.8|11759|11760.1|11757.3|11761.8|11759|11757.6|11754.8|20
1654277870000|2022-06-03 17:37:50|11759.9|11757.1|11757.6|11754.8|11759.9|11757.1|11756.9|11754.1|12
1654277880000|2022-06-03 17:38:00|11757.8|11755|11757.6|11754.8|11758.1|11755.3|11755.1|11752.3|16
1654277890000|2022-06-03 17:38:10|11757.4|11754.6|11759.6|11756.8|11761.1|11758.3|11757.1|11754.3|84
1654277900000|2022-06-03 17:38:20|11759.8|11757|11760.6|11757.8|11761.8|11759|11759.4|11756.6|13
1654277910000|2022-06-03 17:38:30|11760.9|11758.1|11755.4|11752.6|11762.3|11759.5|11753.7|11750.9|60
1654277920000|2022-06-03 17:38:40|11755.2|11752.4|11752.7|11749.9|11756.4|11753.6|11752.7|11749.9|5
1654277930000|2022-06-03 17:38:50|11752.9|11750.1|11753.9|11751.1|11754.2|11751.4|11752.9|11750.1|13
1654277940000|2022-06-03 17:39:00|11754.7|11751.9|11753.9|11751.1|11754.7|11751.9|11753.7|11750.9|7
1654277950000|2022-06-03 17:39:10|11753|11750.2|11754.7|11751.9|11755.7|11752.9|11751.7|11748.9|23
1654277960000|2022-06-03 17:39:20|11754.9|11752.1|11755.2|11752.4|11757.4|11754.6|11754.7|11751.9|6
1654277970000|2022-06-03 17:39:30|11754.9|11752.1|11755.7|11752.9|11755.7|11752.9|11754.7|11751.9|13
1654277980000|2022-06-03 17:39:40|11755.4|11752.6|11755.1|11752.3|11755.7|11752.9|11754.4|11751.6|5
1654277990000|2022-06-03 17:39:50|11755.9|11753.1|11751.9|11749.1|11756.2|11753.1|11751.9|11749.1|40
1654278000000|2022-06-03 17:40:00|11751.6|11748.8|11754.6|11751.8|11754.6|11751.8|11751.6|11748.8|44
1654278010000|2022-06-03 17:40:10|11755.1|11752.3|11754.6|11751.8|11755.4|11752.6|11753.6|11750.8|11
1654278020000|2022-06-03 17:40:20|11754.4|11751.6|11757.1|11754.3|11757.4|11754.6|11753.6|11750.8|7
1654278030000|2022-06-03 17:40:30|11757.6|11754.8|11758.1|11755.3|11761.6|11758.8|11756.6|11753.8|205
1654278040000|2022-06-03 17:40:40|11757.9|11755.1|11758.6|11755.8|11759.1|11756.3|11757.6|11754.8|11
1654278050000|2022-06-03 17:40:50|11758.9|11756.1|11760.1|11757.3|11760.6|11757.8|11756.6|11753.8|12
1654278060000|2022-06-03 17:41:00|11759.9|11757.1|11757.1|11754.3|11760.9|11758.1|11756.6|11753.8|13
1654278070000|2022-06-03 17:41:10|11756.9|11754.1|11759.1|11756.3|11759.2|11756.4|11755.9|11753.1|12
1654278080000|2022-06-03 17:41:20|11758.9|11756.1|11757.6|11754.8|11759.2|11756.4|11757.4|11754.6|22
1654278090000|2022-06-03 17:41:30|11757.1|11754.3|11756.4|11753.6|11757.1|11754.3|11756.4|11753.6|12
1654278100000|2022-06-03 17:41:40|11756.2|11753.4|11749.6|11746.8|11756.4|11753.6|11748.4|11745.6|84
1654278110000|2022-06-03 17:41:50|11749.4|11746.6|11747.4|11744.6|11749.6|11746.8|11747.1|11744.3|11
1654278120000|2022-06-03 17:42:00|11747.6|11744.8|11743.2|11740.4|11747.6|11744.8|11741.1|11738.3|95
1654278130000|2022-06-03 17:42:10|11744.2|11741.4|11747.2|11744.4|11747.2|11744.4|11744|11741.2|33
1654278140000|2022-06-03 17:42:20|11747.4|11744.6|11746.2|11743.4|11747.4|11744.6|11745.2|11742.4|18
1654278150000|2022-06-03 17:42:30|11744.2|11741.4|11746.1|11743.3|11746.1|11743.3|11742.2|11739.4|37
1654278160000|2022-06-03 17:42:40|11746.4|11743.6|11745.4|11742.6|11747.1|11744.3|11745.4|11742.6|3
1654278170000|2022-06-03 17:42:50|11745.1|11742.3|11747.6|11744.8|11748.1|11745.3|11743.4|11740.6|134
1654278180000|2022-06-03 17:43:00|11747.1|11744.3|11748.6|11745.8|11748.9|11746.1|11745.4|11742.6|17
1654278190000|2022-06-03 17:43:10|11748.1|11745.3|11745.9|11743.1|11748.6|11745.8|11745.1|11742.3|36
1654278200000|2022-06-03 17:43:20|11745.6|11742.8|11749.3|11746.5|11750.6|11747.8|11745.1|11742.3|44
1654278210000|2022-06-03 17:43:30|11749.6|11746.8|11746.9|11744.1|11749.6|11746.8|11746.4|11743.6|111
1654278220000|2022-06-03 17:43:40|11745.6|11742.8|11745.6|11742.8|11746.6|11743.8|11745.4|11742.6|16
1654278230000|2022-06-03 17:43:50|11746.5|11743.7|11746.6|11743.8|11748.6|11745.8|11746.5|11743.7|15
1654278240000|2022-06-03 17:44:00|11746.4|11743.6|11745.1|11742.3|11747.6|11744.8|11744.4|11741.6|11
1654278250000|2022-06-03 17:44:10|11744.4|11741.6|11744.6|11741.8|11745.6|11742.8|11744.4|11741.6|3
1654278260000|2022-06-03 17:44:20|11744.2|11741.4|11743.6|11740.8|11744.2|11741.4|11742.3|11739.5|18
1654278270000|2022-06-03 17:44:30|11743.1|11740.3|11745.8|11743|11745.8|11743|11742.1|11739.3|9
1654278280000|2022-06-03 17:44:40|11746.1|11743.3|11745.6|11742.8|11747.4|11744.6|11745.4|11742.6|5
1654278290000|2022-06-03 17:44:50|11745.8|11743|11747.6|11744.8|11747.6|11744.8|11745.2|11742.4|6
1654278300000|2022-06-03 17:45:00|11747.8|11745|11743.1|11740.3|11747.9|11745|11743.1|11740.3|46
1654278310000|2022-06-03 17:45:10|11743.4|11740.6|11742.6|11739.8|11744.4|11741.6|11742.6|11739.8|15
1654278320000|2022-06-03 17:45:20|11742.4|11739.6|11744.1|11741.3|11745.1|11742.3|11742.2|11739.4|26
1654278330000|2022-06-03 17:45:30|11744.3|11741.5|11743.1|11740.3|11744.6|11741.8|11742.4|11739.6|7
1654278340000|2022-06-03 17:45:40|11743.3|11740.5|11742.6|11739.8|11743.6|11740.8|11742.6|11739.8|9
1654278350000|2022-06-03 17:45:50|11741.9|11739.1|11742.1|11739.3|11743.4|11740.6|11740.4|11737.6|30
1654278360000|2022-06-03 17:46:00|11741.4|11738.6|11741.6|11738.8|11742.6|11739.8|11740.6|11737.8|72
1654278370000|2022-06-03 17:46:10|11741.4|11738.6|11737.1|11734.3|11741.4|11738.6|11736.6|11733.8|35
1654278380000|2022-06-03 17:46:20|11736.9|11734.1|11737.6|11734.8|11737.6|11734.8|11736.8|11734|6
1654278390000|2022-06-03 17:46:30|11738.3|11735.5|11740.3|11737.5|11740.6|11737.8|11736.4|11733.6|65
1654278400000|2022-06-03 17:46:40|11740.1|11737.3|11736.6|11733.8|11740.1|11737.3|11735.9|11733.1|51
1654278410000|2022-06-03 17:46:50|11736.8|11734|11736.4|11733.6|11737.6|11734.8|11735.9|11733.1|35
1654278420000|2022-06-03 17:47:00|11736.1|11733.3|11736.9|11734.1|11737.9|11735.1|11736.1|11733.3|18
1654278430000|2022-06-03 17:47:10|11736.6|11733.8|11734.9|11732.1|11737.9|11735.1|11734.9|11732.1|62
1654278440000|2022-06-03 17:47:20|11735.1|11732.3|11735.1|11732.3|11738.1|11735.3|11734.1|11731.3|25
1654278450000|2022-06-03 17:47:30|11735.4|11732.6|11734.6|11731.8|11735.9|11733.1|11734.6|11731.8|8
1654278460000|2022-06-03 17:47:40|11734.4|11731.6|11736.4|11733.6|11737.6|11734.8|11734.1|11731.3|15
1654278470000|2022-06-03 17:47:50|11736.6|11733.8|11736.1|11733.3|11736.9|11734.1|11736.1|11733.3|4
1654278480000|2022-06-03 17:48:00|11736.4|11733.6|11735.6|11732.8|11741.9|11739.1|11734.9|11732.1|69
1654278490000|2022-06-03 17:48:10|11735.9|11733.1|11735.6|11732.8|11737.1|11734.3|11734.4|11731.6|37
1654278500000|2022-06-03 17:48:20|11735.4|11732.6|11735.9|11733.1|11735.9|11733.1|11735.1|11732.3|6
1654278510000|2022-06-03 17:48:30|11736.1|11733.3|11738.1|11735.3|11738.1|11735.3|11735.6|11732.8|19
1654278520000|2022-06-03 17:48:40|11738.4|11735.6|11740.1|11737.3|11740.1|11737.3|11738.4|11735.6|11
1654278530000|2022-06-03 17:48:50|11740.4|11737.6|11742.1|11739.3|11742.9|11740.1|11740.4|11737.6|20
1654278540000|2022-06-03 17:49:00|11741.4|11738.6|11743.6|11740.8|11745.1|11742.3|11741.1|11738.3|30
1654278550000|2022-06-03 17:49:10|11743.8|11741|11745.1|11742.3|11746.4|11743.6|11743.6|11740.8|29
1654278560000|2022-06-03 17:49:20|11744.4|11741.6|11738.9|11736.1|11744.4|11741.6|11737.6|11734.8|72
1654278570000|2022-06-03 17:49:30|11738.6|11735.8|11742.1|11739.3|11742.4|11739.6|11738.4|11735.6|9
1654278580000|2022-06-03 17:49:40|11741.9|11739.1|11742.6|11739.8|11744.6|11741.8|11741.4|11738.6|29
1654278590000|2022-06-03 17:49:50|11742.4|11739.6|11745.6|11742.8|11746.6|11743.8|11741.9|11739.1|49
1654278600000|2022-06-03 17:50:00|11746.3|11743.5|11744.1|11741.3|11746.8|11744|11742.1|11739.3|29
1654278610000|2022-06-03 17:50:10|11744.5|11741.7|11746.6|11743.8|11746.8|11744|11744.5|11741.7|18
1654278620000|2022-06-03 17:50:20|11746.1|11743.3|11744.1|11741.3|11746.1|11743.3|11743.4|11740.6|18
1654278630000|2022-06-03 17:50:30|11744.4|11741.6|11739.6|11736.8|11744.4|11741.6|11739.6|11736.8|13
1654278640000|2022-06-03 17:50:40|11739.4|11736.6|11737.6|11734.8|11739.4|11736.6|11736.9|11734.1|48
1654278650000|2022-06-03 17:50:50|11737.8|11735|11737.6|11734.8|11738.1|11735.3|11736.1|11733.3|10
1654278660000|2022-06-03 17:51:00|11738.8|11736|11742.1|11739.3|11743.1|11740.3|11738.8|11736|51
1654278670000|2022-06-03 17:51:10|11741.8|11739|11740.6|11737.8|11744.9|11740|11739.6|11736.8|51
1654278680000|2022-06-03 17:51:20|11740.8|11738|11741.1|11738.3|11742.3|11739.5|11740.6|11737.8|24
1654278690000|2022-06-03 17:51:30|11741.6|11738.8|11741.6|11738.8|11741.8|11739|11741.3|11738.5|4
1654278700000|2022-06-03 17:51:40|11741.8|11739|11741.1|11738.3|11743|11740.2|11739.6|11736.8|38
1654278710000|2022-06-03 17:51:50|11741.3|11738.5|11739.3|11736.5|11741.6|11738.8|11738.1|11735.3|40
1654278720000|2022-06-03 17:52:00|11739.6|11736.8|11735.3|11732.5|11740.1|11737.3|11734.7|11731.9|31
1654278730000|2022-06-03 17:52:10|11735.6|11732.8|11732.6|11729.8|11737.3|11734.5|11731.9|11729.1|27
1654278740000|2022-06-03 17:52:20|11732.1|11729.3|11735.6|11732.8|11736.6|11733.8|11731.6|11728.8|44
1654278750000|2022-06-03 17:52:30|11736.3|11733.5|11736.3|11733.5|11738.6|11735.8|11736.1|11733.3|25
1654278760000|2022-06-03 17:52:40|11736.1|11733.3|11735.8|11733|11736.3|11733.5|11735.3|11732.5|3
1654278770000|2022-06-03 17:52:50|11735.9|11733.1|11737.1|11734.3|11737.1|11734.3|11735.1|11732.3|13
1654278780000|2022-06-03 17:53:00|11736.8|11734|11732.1|11729.3|11736.9|11734.1|11732.1|11729.3|36
1654278790000|2022-06-03 17:53:10|11731.9|11729.1|11731.6|11728.8|11733.3|11730.5|11731.6|11728.8|41
1654278800000|2022-06-03 17:53:20|11732.3|11729.5|11731.3|11728.5|11732.3|11729.5|11731.1|11728.3|26
1654278810000|2022-06-03 17:53:30|11731.6|11728.8|11732.3|11729.5|11733.3|11730.5|11731.6|11728.8|24
1654278820000|2022-06-03 17:53:40|11732.6|11729.8|11733.1|11730.3|11733.6|11730.8|11731.1|11728.3|56
1654278830000|2022-06-03 17:53:50|11732.9|11730.1|11732.9|11730.1|11733.4|11730.6|11730.1|11727.3|54
1654278840000|2022-06-03 17:54:00|11732.6|11729.8|11730.1|11727.3|11733.6|11730.8|11729.4|11726.6|38
1654278850000|2022-06-03 17:54:10|11730.3|11727.5|11730.1|11727.3|11730.6|11727.8|11729.1|11726.3|11
1654278860000|2022-06-03 17:54:20|11729.9|11727.1|11727.6|11724.8|11729.9|11727.1|11727.1|11724.3|33
1654278870000|2022-06-03 17:54:30|11727.4|11724.6|11725.1|11722.3|11727.6|11724.8|11724.1|11721.3|103
1654278880000|2022-06-03 17:54:40|11723.9|11721.1|11724.6|11721.8|11727.4|11724.6|11723.9|11721.1|95
1654278890000|2022-06-03 17:54:50|11724.4|11721.6|11725.1|11722.3|11725.6|11722.8|11723.4|11720.6|19
1654278900000|2022-06-03 17:55:00|11724.7|11721.9|11729.6|11726.8|11731.4|11728.6|11724.4|11721.6|39
1654278910000|2022-06-03 17:55:10|11728.9|11726.1|11727.9|11725.1|11729.4|11726.6|11727.9|11725.1|20
1654278920000|2022-06-03 17:55:20|11728.4|11725.6|11727.6|11724.8|11728.6|11725.8|11726.9|11724.1|24
1654278930000|2022-06-03 17:55:30|11727.4|11724.6|11729.4|11726.6|11729.6|11726.8|11727.2|11724.4|31
1654278940000|2022-06-03 17:55:40|11729.2|11726.4|11729.4|11726.6|11729.6|11726.8|11728.4|11725.6|25
1654278950000|2022-06-03 17:55:50|11729.6|11726.8|11730.4|11727.6|11731.6|11728.8|11729.6|11726.8|45
1654278960000|2022-06-03 17:56:00|11729.9|11727.1|11729.6|11726.8|11730.6|11727.8|11728.6|11725.8|24
1654278970000|2022-06-03 17:56:10|11729.9|11727.1|11729.6|11726.8|11730.1|11727.3|11728.4|11725.6|11
1654278980000|2022-06-03 17:56:20|11729.9|11727.1|11730.6|11727.8|11731.6|11728.8|11729.9|11727.1|25
1654278990000|2022-06-03 17:56:30|11731.1|11728.3|11730.6|11727.8|11731.6|11728.8|11730.6|11727.8|18
1654279000000|2022-06-03 17:56:40|11730.9|11728.1|11731.1|11728.3|11731.6|11728.8|11730.9|11728.1|31
1654279010000|2022-06-03 17:56:50|11730.6|11727.8|11727.4|11724.6|11730.6|11727.8|11726.9|11724.1|179
1654279020000|2022-06-03 17:57:00|11727.6|11724.8|11726.7|11723.9|11728.2|11725.4|11725.7|11722.9|179
1654279030000|2022-06-03 17:57:10|11727.1|11724.3|11728.2|11725.4|11728.2|11725.4|11727.1|11724.3|19
1654279040000|2022-06-03 17:57:20|11727.9|11725.1|11728.2|11725.4|11728.2|11725.4|11727.9|11725.1|23
1654279050000|2022-06-03 17:57:30|11727.9|11725.1|11725.2|11722.4|11727.9|11725.1|11724.2|11721.4|35
1654279060000|2022-06-03 17:57:40|11725.6|11722.8|11726.7|11723.9|11727.7|11724.9|11725.6|11722.8|7
1654279070000|2022-06-03 17:57:50|11727.2|11724.4|11729.4|11726.6|11730.2|11727.4|11726.7|11723.9|25
1654279080000|2022-06-03 17:58:00|11729.2|11726.4|11731.2|11728.4|11731.2|11728.4|11729.2|11726.4|35
1654279090000|2022-06-03 17:58:10|11730.9|11728.1|11729.7|11726.9|11734.1|11731.3|11729.7|11726.9|82
1654279100000|2022-06-03 17:58:20|11730.1|11727.3|11729.7|11726.9|11732.2|11729.4|11729.7|11726.9|23
1654279110000|2022-06-03 17:58:30|11729.4|11726.6|11728.7|11725.9|11729.7|11726.9|11728.4|11725.6|11
1654279120000|2022-06-03 17:58:40|11728.2|11725.4|11730.9|11728.1|11731.2|11728.4|11727.2|11724.4|9
1654279130000|2022-06-03 17:58:50|11730.2|11727.4|11733.2|11730.4|11733.2|11730.4|11730.2|11727.4|8
1654279140000|2022-06-03 17:59:00|11732.7|11729.9|11729.9|11727.1|11732.9|11730.1|11729.9|11727.1|12
1654279150000|2022-06-03 17:59:10|11730.2|11727.4|11728.2|11725.4|11730.2|11727.4|11727.4|11724.6|5
1654279160000|2022-06-03 17:59:20|11728.4|11725.6|11730.4|11727.6|11730.9|11728.1|11728.2|11725.4|38
1654279170000|2022-06-03 17:59:30|11730.9|11728.1|11732.7|11729.9|11732.9|11730.1|11730.2|11727.4|19
1654279180000|2022-06-03 17:59:40|11733.2|11730.4|11731.4|11728.6|11733.2|11730.4|11730.9|11728.1|13
1654279190000|2022-06-03 17:59:50|11731.2|11728.4|11730.2|11727.4|11731.2|11728.4|11729.2|11726.4|32
1654279200000|2022-06-03 18:00:00|11730.7|11727.9|11724.7|11721.9|11731.2|11728.4|11724.2|11721.4|80
1654279210000|2022-06-03 18:00:10|11724.2|11721.4|11718.1|11715.3|11724.7|11721.9|11717.7|11714.9|62
1654279220000|2022-06-03 18:00:20|11718.4|11715.6|11723.6|11720.8|11723.9|11721.1|11718.4|11715.6|42
1654279230000|2022-06-03 18:00:30|11724.1|11721.3|11721.1|11718.3|11726.4|11723.6|11721.1|11718.3|26
1654279240000|2022-06-03 18:00:40|11721.4|11718.6|11719.1|11716.3|11721.6|11718.8|11719.1|11716.3|54
1654279250000|2022-06-03 18:00:50|11718.7|11715.9|11717.7|11714.9|11719.1|11716.3|11716.7|11713.9|193
1654279260000|2022-06-03 18:01:00|11717.5|11714.7|11718.7|11715.9|11720.9|11718.1|11716.5|11713.7|55
1654279270000|2022-06-03 18:01:10|11718.2|11715.4|11715.7|11712.9|11718.2|11715.4|11715.7|11712.9|42
1654279280000|2022-06-03 18:01:20|11715.9|11713.1|11715.7|11712.9|11716.9|11714.1|11715.5|11712.7|27
1654279290000|2022-06-03 18:01:30|11716.1|11713.3|11717.2|11714.4|11718.7|11715.9|11716.1|11713.3|75
1654279300000|2022-06-03 18:01:40|11716.7|11713.9|11713.7|11710.9|11716.7|11713.9|11710.7|11707.9|150
1654279310000|2022-06-03 18:01:50|11713.5|11710.7|11713.4|11710.6|11713.5|11710.7|11710.7|11707.9|47
1654279320000|2022-06-03 18:02:00|11712.9|11710.1|11712.4|11709.6|11712.9|11710.1|11711.1|11708.3|55
1654279330000|2022-06-03 18:02:10|11712.2|11709.4|11714.9|11712.1|11716.7|11713.9|11709.4|11706.6|103
1654279340000|2022-06-03 18:02:20|11715.1|11712.3|11715.4|11712.6|11715.4|11712.6|11713.7|11710.9|28
1654279350000|2022-06-03 18:02:30|11715.2|11712.4|11712.7|11709.9|11715.9|11713.1|11712.7|11709.9|33
1654279360000|2022-06-03 18:02:40|11712.9|11710.1|11718.6|11715.8|11719.1|11716.3|11712.9|11710.1|46
1654279370000|2022-06-03 18:02:50|11718.9|11716.1|11719.6|11716.8|11719.9|11717.1|11717.9|11715.1|36
1654279380000|2022-06-03 18:03:00|11720.1|11717.3|11718.6|11715.8|11721.1|11718.3|11717.9|11715.1|37
1654279390000|2022-06-03 18:03:10|11718.9|11716.1|11721.6|11718.8|11721.6|11718.8|11718.7|11715.9|51
1654279400000|2022-06-03 18:03:20|11723.6|11720.8|11720.1|11717.3|11723.6|11720.8|11719.1|11716.3|22
1654279410000|2022-06-03 18:03:30|11720.4|11717.6|11720.6|11717.8|11721.1|11718.3|11719.6|11716.8|20
1654279420000|2022-06-03 18:03:40|11720.4|11717.6|11716.4|11713.6|11720.4|11717.6|11714.1|11711.3|132
1654279430000|2022-06-03 18:03:50|11716.1|11713.3|11721.1|11718.3|11721.6|11718.8|11716.1|11713.3|21
1654279440000|2022-06-03 18:04:00|11720.9|11718.1|11724.4|11721.6|11727|11724.2|11720.9|11718.1|63
1654279450000|2022-06-03 18:04:10|11722.6|11719.8|11722.4|11719.6|11724.6|11721.8|11722.4|11719.6|29
1654279460000|2022-06-03 18:04:20|11722.6|11719.8|11721.1|11718.3|11722.6|11719.8|11719.6|11716.8|37
1654279470000|2022-06-03 18:04:30|11720.9|11718.1|11721.1|11718.3|11724.8|11722|11720.4|11717.6|28
1654279480000|2022-06-03 18:04:40|11721.6|11718.8|11721.1|11718.3|11724.8|11722|11721.1|11718.3|77
1654279490000|2022-06-03 18:04:50|11721.5|11718.7|11718.1|11715.3|11722.1|11719.3|11717.1|11714.3|30
1654279500000|2022-06-03 18:05:00|11717.8|11715|11716.8|11714|11721.1|11718.3|11716.8|11714|29
1654279510000|2022-06-03 18:05:10|11717.2|11713.2|11718.1|11715.3|11720.3|11717.5|11716.1|11713.2|30
1654279520000|2022-06-03 18:05:20|11717.8|11715|11717.6|11714.8|11717.8|11715|11715.6|11712.8|42
1654279530000|2022-06-03 18:05:30|11717.3|11714.5|11714.8|11712|11718.1|11715.3|11713.6|11710.8|30
1654279540000|2022-06-03 18:05:40|11714.6|11711.8|11712.6|11709.8|11716.6|11713.8|11709.3|11706.5|130
1654279550000|2022-06-03 18:05:50|11712.4|11709.6|11713.1|11710.3|11713.1|11710.3|11711.1|11708.3|32
1654279560000|2022-06-03 18:06:00|11712.9|11710.1|11711.3|11708.5|11712.9|11710.1|11707.1|11704.3|32
1654279570000|2022-06-03 18:06:10|11711.1|11708.3|11711.6|11708.8|11711.6|11708.8|11708.1|11705.3|35
1654279580000|2022-06-03 18:06:20|11711.4|11708.6|11710.8|11708|11713.6|11710.8|11710.3|11707.5|76
1654279590000|2022-06-03 18:06:30|11711.1|11708.3|11709.8|11707|11712.9|11710.1|11709.3|11706.5|12
1654279600000|2022-06-03 18:06:40|11710.3|11707.5|11709.3|11706.5|11712.6|11709.8|11707.6|11704.8|69
1654279610000|2022-06-03 18:06:50|11709.6|11706.8|11712.3|11709.5|11712.3|11709.5|11707.7|11704.9|75
1654279620000|2022-06-03 18:07:00|11712.1|11709.3|11707.1|11704.3|11712.7|11709.8|11707.1|11704.3|22
1654279630000|2022-06-03 18:07:10|11707.6|11704.8|11704.1|11701.3|11710.1|11707.3|11703.1|11700.3|81
1654279640000|2022-06-03 18:07:20|11703.9|11701.1|11705.6|11702.8|11707.1|11704.3|11700.1|11697.3|123
1654279650000|2022-06-03 18:07:30|11705.8|11703|11708.9|11706.1|11709.3|11706.5|11705.4|11702.6|36
1654279660000|2022-06-03 18:07:40|11709.3|11706.5|11709.6|11706.8|11711.1|11708.3|11708.1|11705.3|20
1654279670000|2022-06-03 18:07:50|11709.1|11706.3|11711.1|11708.3|11712.6|11709.8|11708.4|11705.6|42
1654279680000|2022-06-03 18:08:00|11710.9|11708.1|11712.3|11709.5|11714.4|11711.6|11710.6|11707.8|54
1654279690000|2022-06-03 18:08:10|11712.1|11709.3|11709.6|11706.8|11712.8|11710|11709.6|11706.8|28
1654279700000|2022-06-03 18:08:20|11709.8|11707|11707.6|11704.8|11710.1|11707.3|11705.8|11703|40
1654279710000|2022-06-03 18:08:30|11708.3|11705.5|11707.3|11704.5|11709.1|11706.3|11706.1|11703.3|48
1654279720000|2022-06-03 18:08:40|11707.6|11704.8|11701.1|11698.3|11707.6|11704.8|11698.9|11696.1|90
1654279730000|2022-06-03 18:08:50|11701.5|11698.7|11705.6|11702.8|11706.3|11703.5|11701.3|11698.5|33
1654279740000|2022-06-03 18:09:00|11706|11703.2|11711|11708.2|11711|11708.2|11705.1|11702.3|64
1654279750000|2022-06-03 18:09:10|11711.3|11708.5|11712.2|11709.4|11713.5|11710.7|11709.5|11706.7|79
1654279760000|2022-06-03 18:09:20|11712|11709.2|11711.8|11709|11713|11710.2|11710.3|11707.5|32
1654279770000|2022-06-03 18:09:30|11712|11709.2|11711|11708.2|11712|11709.2|11711|11708.2|53
1654279780000|2022-06-03 18:09:40|11709.5|11706.7|11711|11708.2|11711.3|11708.5|11707.8|11705|45
1654279790000|2022-06-03 18:09:50|11711.5|11708.7|11709.2|11706.4|11711.5|11708.7|11707.2|11704.4|49
1654279800000|2022-06-03 18:10:00|11709.5|11706.7|11709.5|11706.7|11710|11707.2|11708.5|11705.7|25
1654279810000|2022-06-03 18:10:10|11709.7|11706.9|11708|11705.2|11712|11709.2|11708|11705.2|38
1654279820000|2022-06-03 18:10:20|11707.5|11704.7|11708.3|11705.5|11708.5|11705.7|11707|11704.2|31
1654279830000|2022-06-03 18:10:30|11708|11705.2|11708.5|11705.7|11709.2|11706.4|11706|11703.2|18
1654279840000|2022-06-03 18:10:40|11708.8|11706|11709.8|11707|11710|11707.2|11707.5|11704.7|9
1654279850000|2022-06-03 18:10:50|11710|11707.2|11711|11708.2|11711|11708.2|11709.8|11707|19
1654279860000|2022-06-03 18:11:00|11711.4|11708.6|11705|11702.2|11711.8|11709|11705|11702.2|31
1654279870000|2022-06-03 18:11:10|11705.3|11702.5|11710.5|11707.7|11711.3|11708.5|11703.8|11701|247
1654279880000|2022-06-03 18:11:20|11710.3|11707.5|11712.5|11709.7|11712.8|11710|11709.8|11707|28
1654279890000|2022-06-03 18:11:30|11712|11709.2|11711.8|11709|11712|11709.2|11711|11708.2|10
1654279900000|2022-06-03 18:11:40|11711|11708.2|11709.8|11707|11711|11708.2|11709|11706.2|14
1654279910000|2022-06-03 18:11:50|11710.5|11707.7|11705|11702.2|11711.5|11708.7|11704.8|11702|25
1654279920000|2022-06-03 18:12:00|11704.5|11701.7|11703.5|11700.7|11704.5|11701.7|11701|11698.2|63
1654279930000|2022-06-03 18:12:10|11703.3|11700.5|11707|11704.2|11707.5|11704.7|11702.5|11699.7|71
1654279940000|2022-06-03 18:12:20|11707.5|11704.7|11705|11702.2|11708.8|11706|11704|11701.2|29
1654279950000|2022-06-03 18:12:30|11705.5|11702.7|11709.5|11706.7|11710|11707.2|11704.5|11701.7|40
1654279960000|2022-06-03 18:12:40|11710.5|11707.7|11710.5|11707.7|11710.5|11707.7|11708.8|11706|40
1654279970000|2022-06-03 18:12:50|11710.8|11708|11711.8|11709|11713.3|11710.5|11710|11707.2|37
1654279980000|2022-06-03 18:13:00|11712|11709.2|11709|11706.2|11712|11709.2|11708|11705.2|34
1654279990000|2022-06-03 18:13:10|11709.2|11706.4|11711.3|11708.5|11712.2|11709.4|11708.5|11705.7|15
1654280000000|2022-06-03 18:13:20|11710.5|11707.7|11711.3|11708.5|11712.5|11709.7|11709.8|11707|28
1654280010000|2022-06-03 18:13:30|11711.5|11708.7|11713.5|11710.7|11714.5|11711.7|11711.5|11708.7|11
1654280020000|2022-06-03 18:13:40|11713.3|11710.5|11706.7|11703.9|11713.3|11710.5|11706|11703.2|34
1654280030000|2022-06-03 18:13:50|11707.3|11704.5|11704.5|11701.7|11707.5|11704.7|11700.8|11698|46
1654280040000|2022-06-03 18:14:00|11704.7|11701.9|11708|11705.2|11709.8|11707|11704.3|11701.5|29
1654280050000|2022-06-03 18:14:10|11709|11706.2|11711.3|11708.5|11713.5|11710.7|11709|11706.2|28
1654280060000|2022-06-03 18:14:20|11713.1|11710.3|11714.6|11711.8|11715.1|11712.3|11709.8|11707|93
1654280070000|2022-06-03 18:14:30|11714.1|11711.3|11712.8|11710|11714.6|11711.8|11711.6|11708.8|18
1654280080000|2022-06-03 18:14:40|11713.3|11710.5|11711.1|11708.3|11714.6|11711.8|11711.1|11708.3|53
1654280090000|2022-06-03 18:14:50|11710.6|11707.8|11711.1|11708.3|11714.3|11711.5|11708.6|11705.8|38
1654280100000|2022-06-03 18:15:00|11710.6|11707.8|11705.8|11703|11710.8|11708|11704.6|11701.8|68
1654280110000|2022-06-03 18:15:10|11706.3|11703.5|11707.1|11704.3|11708.1|11705.3|11705.8|11703|19
1654280120000|2022-06-03 18:15:20|11706.8|11704|11704.1|11701.3|11707.1|11704.3|11702.1|11699.3|33
1654280130000|2022-06-03 18:15:30|11703.6|11700.8|11706.3|11703.5|11708.4|11705.2|11703.1|11700.3|41
1654280140000|2022-06-03 18:15:40|11707.1|11704.3|11712|11709.2|11714.3|11711.5|11706.6|11703.8|70
1654280150000|2022-06-03 18:15:50|11712.3|11709.5|11708.5|11705.7|11714|11711.2|11708|11705.2|63
1654280160000|2022-06-03 18:16:00|11708.3|11705.5|11707.8|11705|11708.5|11705.7|11703.5|11700.7|38
1654280170000|2022-06-03 18:16:10|11707.5|11704.7|11708.5|11705.7|11709.9|11706.7|11706|11703.2|95
1654280180000|2022-06-03 18:16:20|11708.8|11706|11711.5|11708.7|11712|11709.2|11706|11703.2|48
1654280190000|2022-06-03 18:16:30|11711.3|11708.5|11709.8|11707|11711.5|11708.7|11706.5|11703.7|42
1654280200000|2022-06-03 18:16:40|11710|11707.2|11705.5|11702.7|11710.5|11707.7|11704.5|11701.7|60
1654280210000|2022-06-03 18:16:50|11705.3|11702.5|11707.5|11704.7|11709.6|11706.8|11704.5|11701.7|25
1654280220000|2022-06-03 18:17:00|11706.8|11704|11710.5|11707.7|11711.3|11708.5|11706.8|11704|17
1654280230000|2022-06-03 18:17:10|11711|11708.2|11709|11706.2|11712.1|11709.3|11709|11706.2|22
1654280240000|2022-06-03 18:17:20|11709.5|11706.7|11707.5|11704.7|11709.9|11707|11707.3|11704.5|20
1654280250000|2022-06-03 18:17:30|11708|11705.2|11703.6|11700.8|11708|11705.2|11701.6|11698.8|154
1654280260000|2022-06-03 18:17:40|11703.1|11700.3|11702.1|11699.3|11703.2|11700.3|11699.6|11696.8|83
1654280270000|2022-06-03 18:17:50|11700.9|11698.1|11705.1|11702.3|11705.1|11702.3|11700.6|11697.8|20
1654280280000|2022-06-03 18:18:00|11704.6|11701.8|11706.6|11703.8|11707.8|11705|11704.6|11701.6|57
1654280290000|2022-06-03 18:18:10|11706.8|11704|11706.4|11703.6|11707.6|11704.8|11705.6|11702.8|32
1654280300000|2022-06-03 18:18:20|11705.9|11703.1|11702.6|11699.8|11707.6|11704.8|11701.6|11698.8|34
1654280310000|2022-06-03 18:18:30|11703|11700.2|11701.6|11698.8|11704|11701.2|11701.6|11698.8|29
1654280320000|2022-06-03 18:18:40|11701.8|11699|11701.6|11698.8|11702.6|11699.8|11700.3|11697.5|44
1654280330000|2022-06-03 18:18:50|11701.3|11698.5|11707.1|11704.3|11707.6|11704.8|11701.1|11698.3|53
1654280340000|2022-06-03 18:19:00|11706.6|11703.8|11712.5|11709.7|11713|11710.2|11706.1|11703.3|136
1654280350000|2022-06-03 18:19:10|11712.3|11709.5|11707.6|11704.8|11713|11710.2|11706.6|11703.8|44
1654280360000|2022-06-03 18:19:20|11708.1|11705.3|11705.6|11702.8|11708.1|11705.3|11705.1|11702.3|21
1654280370000|2022-06-03 18:19:30|11705.3|11702.5|11706.3|11703.5|11707.3|11704.5|11704.3|11701.5|28
1654280380000|2022-06-03 18:19:40|11706.1|11703.3|11706.1|11703.3|11706.6|11703.8|11705.6|11702.8|17
1654280390000|2022-06-03 18:19:50|11705.8|11703|11704.1|11701.3|11705.8|11703|11702.1|11699.3|62
1654280400000|2022-06-03 18:20:00|11703.6|11700.8|11704.8|11702|11704.8|11702|11703.1|11700.2|44
1654280410000|2022-06-03 18:20:10|11705.5|11702.7|11705.6|11702.8|11706.6|11703.8|11704.6|11701.8|32
1654280420000|2022-06-03 18:20:20|11706.1|11703.3|11702.1|11699.3|11706.1|11703.3|11700.1|11697.3|177
1654280430000|2022-06-03 18:20:30|11701.1|11698.3|11702.1|11699.3|11702.1|11699.3|11698.9|11696.1|61
1654280440000|2022-06-03 18:20:40|11702.3|11699.5|11702.6|11699.8|11706.1|11703.3|11701.8|11699|108
1654280450000|2022-06-03 18:20:50|11702.4|11699.6|11703.1|11700.3|11704.1|11701.3|11700.6|11697.8|70
1654280460000|2022-06-03 18:21:00|11703.3|11700.5|11702.3|11699.5|11705.8|11703|11702.1|11699.3|27
1654280470000|2022-06-03 18:21:10|11702.6|11699.8|11704.1|11701.3|11705.6|11702.8|11702.6|11699.8|66
1654280480000|2022-06-03 18:21:20|11704.3|11701.5|11703.6|11700.8|11705.1|11702.3|11700.8|11698|58
1654280490000|2022-06-03 18:21:30|11703.3|11700.5|11702.9|11700.1|11703.6|11700.8|11700.6|11697.8|29
1654280500000|2022-06-03 18:21:40|11703.1|11700.3|11704.8|11702|11704.8|11702|11701.9|11699.1|56
1654280510000|2022-06-03 18:21:50|11704.6|11701.8|11701.6|11698.8|11704.6|11701.8|11701.6|11698.8|189
1654280520000|2022-06-03 18:22:00|11701.3|11698.5|11699.8|11697|11702.6|11699.8|11695.3|11692.5|60
1654280530000|2022-06-03 18:22:10|11700.1|11697.3|11700.3|11697.5|11700.8|11698|11697.6|11694.8|18
1654280540000|2022-06-03 18:22:20|11699.6|11696.8|11699.1|11696.3|11704.2|11700.8|11699.1|11696.3|47
1654280550000|2022-06-03 18:22:30|11699.9|11697.1|11701.6|11698.8|11704.3|11701.5|11699.6|11696.8|38
1654280560000|2022-06-03 18:22:40|11700.9|11698.1|11703.6|11700.8|11704.3|11701.5|11700.9|11698.1|19
1654280570000|2022-06-03 18:22:50|11704.1|11701.3|11701.9|11699.1|11704.3|11701.5|11701.6|11698.8|184
1654280580000|2022-06-03 18:23:00|11702.1|11699.3|11700.1|11697.3|11702.1|11699.3|11698.9|11696.1|114
1654280590000|2022-06-03 18:23:10|11699.9|11697.1|11705.6|11702.8|11707.4|11704.6|11699.6|11696.8|171
1654280600000|2022-06-03 18:23:20|11705.9|11703.1|11704.7|11701.9|11706.6|11703.8|11702.7|11699.9|84
1654280610000|2022-06-03 18:23:30|11704.2|11701.4|11702.2|11699.4|11705.7|11702.9|11699.7|11696.9|212
1654280620000|2022-06-03 18:23:40|11701.7|11698.9|11695.7|11692.9|11701.7|11698.9|11695.2|11692.4|88
1654280630000|2022-06-03 18:23:50|11696.1|11693.3|11696.2|11693.4|11699.2|11696.4|11696.1|11693.3|113
1654280640000|2022-06-03 18:24:00|11696.7|11693.9|11695.9|11693.1|11697.7|11694.9|11694.7|11691.9|68
1654280650000|2022-06-03 18:24:10|11696.2|11693.4|11704.2|11701.4|11705.5|11702.7|11695.9|11693.1|48
1654280660000|2022-06-03 18:24:20|11704|11701.2|11708.4|11705.6|11709.6|11706.8|11704|11701.2|309
1654280670000|2022-06-03 18:24:30|11707.9|11705.1|11718.3|11715.5|11718.6|11715.8|11707.6|11704.8|314
1654280680000|2022-06-03 18:24:40|11718.6|11715.8|11719.9|11717.1|11719.9|11717.1|11717.9|11715.1|147
1654280690000|2022-06-03 18:24:50|11719.4|11716.6|11714.6|11711.8|11720.1|11717.3|11714.4|11711.6|102
1654280700000|2022-06-03 18:25:00|11714.1|11711.3|11711.6|11708.8|11715.1|11712.3|11706.4|11703.6|197
1654280710000|2022-06-03 18:25:10|11711.1|11708.3|11714.1|11711.3|11716.6|11713.8|11710.6|11707.8|82
1654280720000|2022-06-03 18:25:20|11714.6|11711.8|11721.1|11718.3|11723.6|11720.8|11714.1|11711.3|283
1654280730000|2022-06-03 18:25:30|11720.9|11718.1|11715.8|11713|11721.6|11718.8|11715.1|11712.3|62
1654280740000|2022-06-03 18:25:40|11716.3|11713.5|11712.6|11709.8|11716.3|11713.5|11711.6|11708.8|43
1654280750000|2022-06-03 18:25:50|11712.8|11710|11708.2|11705.4|11712.8|11710|11705.2|11702.4|127
1654280760000|2022-06-03 18:26:00|11708.4|11705.6|11711.7|11708.9|11712.4|11709.6|11707.7|11704.8|269
1654280770000|2022-06-03 18:26:10|11711.9|11709.1|11711.9|11709.1|11712.4|11709.6|11710.7|11707.9|95
1654280780000|2022-06-03 18:26:20|11711.2|11708.4|11707.9|11705.1|11711.9|11709.1|11706.9|11704.1|46
1654280790000|2022-06-03 18:26:30|11708.2|11705.4|11704.7|11701.9|11708.2|11705.4|11703.7|11700.9|162
1654280800000|2022-06-03 18:26:40|11704.9|11702.1|11703.9|11701.1|11705.4|11702.6|11702.7|11699.9|48
1654280810000|2022-06-03 18:26:50|11704.2|11701.4|11699.7|11696.9|11704.2|11701.4|11698.7|11695.9|241
1654280820000|2022-06-03 18:27:00|11699.5|11696.7|11709.2|11706.4|11714.2|11711.4|11699.2|11696.4|239
1654280830000|2022-06-03 18:27:10|11709.7|11706.9|11710.7|11707.9|11712.7|11709.9|11707.7|11704.9|63
1654280840000|2022-06-03 18:27:20|11710.2|11707.4|11708.7|11705.9|11711.4|11708.6|11706.5|11703.7|63
1654280850000|2022-06-03 18:27:30|11709|11706.2|11708.7|11705.9|11711.4|11708.6|11707.7|11704.9|99
1654280860000|2022-06-03 18:27:40|11708.2|11705.4|11710.7|11707.9|11711.4|11708.6|11705.2|11702.4|89
1654280870000|2022-06-03 18:27:50|11710.9|11708.1|11705.5|11702.7|11711.9|11709.1|11703.9|11701.1|136
1654280880000|2022-06-03 18:28:00|11705.2|11702.4|11726.2|11723.4|11726.2|11723.4|11705|11702.2|357
1654280890000|2022-06-03 18:28:10|11725.9|11723.1|11742.8|11740|11743.1|11740.3|11725.2|11722.4|399
1654280900000|2022-06-03 18:28:20|11743.3|11740.5|11746.1|11743.3|11746.6|11743.8|11740.1|11737.3|357
1654280910000|2022-06-03 18:28:30|11745.4|11742.6|11741.7|11738.9|11746.1|11743.3|11740.9|11738.1|325
1654280920000|2022-06-03 18:28:40|11741.6|11738.8|11737.7|11734.9|11742.1|11739.3|11735.1|11732.3|403
1654280930000|2022-06-03 18:28:50|11737.4|11734.6|11747.9|11745.1|11751.4|11748.6|11737.4|11734.6|641
1654280940000|2022-06-03 18:29:00|11747.2|11744.4|11742.7|11739.9|11747.2|11744.4|11740.2|11737.4|455
1654280950000|2022-06-03 18:29:10|11742|11739.2|11748.7|11745.9|11748.7|11745.9|11742|11739.2|443
1654280960000|2022-06-03 18:29:20|11747.9|11745.1|11758.2|11755.4|11759.5|11756.7|11747|11744.2|422
1654280970000|2022-06-03 18:29:30|11757.5|11754.7|11758.2|11755.4|11762.2|11759.4|11751.2|11748.4|373
1654280980000|2022-06-03 18:29:40|11758|11755.2|11755.3|11752.5|11758.5|11755.7|11753.5|11750.7|448
1654280990000|2022-06-03 18:29:50|11754.8|11752|11757.8|11755|11757.8|11755|11754.5|11751.7|318
1654281000000|2022-06-03 18:30:00|11757.5|11754.7|11763.9|11761.1|11763.9|11761.1|11752.8|11750|385
1654281010000|2022-06-03 18:30:10|11764.1|11761.3|11766.7|11763.9|11772.4|11769.4|11761.5|11758.7|260
1654281020000|2022-06-03 18:30:20|11766.5|11763.7|11763.5|11760.7|11766.5|11763.7|11759.7|11756.9|100
1654281030000|2022-06-03 18:30:30|11763.2|11760.4|11757.2|11754.4|11763.6|11760.4|11755.2|11752.4|55
1654281040000|2022-06-03 18:30:40|11757|11754.2|11753.7|11750.9|11757.8|11754.7|11753.7|11750.9|59
1654281050000|2022-06-03 18:30:50|11753.3|11750.5|11751.7|11748.9|11753.5|11750.7|11750.2|11747.4|60
1654281060000|2022-06-03 18:31:00|11752.7|11749.9|11757.8|11753.8|11757.8|11754.9|11752.7|11749.1|98
1654281070000|2022-06-03 18:31:10|11756.5|11753.7|11754.7|11751.9|11757.7|11754.9|11754|11751.2|36
1654281080000|2022-06-03 18:31:20|11755.7|11752.9|11758.2|11755.4|11758.7|11755.9|11755.7|11752.5|54
1654281090000|2022-06-03 18:31:30|11758.4|11755.6|11761.1|11758.3|11761.4|11758.6|11758.4|11755.5|222
1654281100000|2022-06-03 18:31:40|11760.7|11757.9|11761.9|11759.1|11763.6|11760.8|11759.9|11757.1|52
1654281110000|2022-06-03 18:31:50|11761.6|11758.8|11756.7|11753.9|11762.1|11759.3|11756.7|11753.9|44
1654281120000|2022-06-03 18:32:00|11756.2|11753.4|11761.2|11758.4|11761.9|11759.1|11755.6|11752.8|44
1654281130000|2022-06-03 18:32:10|11761.9|11759.1|11763.2|11760.4|11764.3|11761.1|11761.9|11759.1|14
1654281140000|2022-06-03 18:32:20|11762.9|11760.1|11762.2|11759.4|11764.3|11761.1|11762.2|11759|25
1654281150000|2022-06-03 18:32:30|11763|11759|11763|11759|11763.1|11760.3|11761.9|11759|59
1654281160000|2022-06-03 18:32:40|11762.6|11759.8|11765.6|11762.8|11768.9|11766.1|11761.9|11759.1|68
1654281170000|2022-06-03 18:32:50|11765.9|11763.1|11771.6|11768.8|11774.3|11771.5|11765.9|11762.7|120
1654281180000|2022-06-03 18:33:00|11772.7|11768.7|11766.6|11763.8|11772.7|11769.8|11766.1|11763.3|40
1654281190000|2022-06-03 18:33:10|11767.1|11764.3|11762.6|11759.8|11767.1|11764.3|11762.4|11759.6|19
1654281200000|2022-06-03 18:33:20|11762.1|11759.3|11765.6|11762.8|11766.1|11763.3|11761.1|11758.3|29
1654281210000|2022-06-03 18:33:30|11766.1|11763.3|11767.6|11764.8|11770.4|11767.5|11766.1|11763.3|16
1654281220000|2022-06-03 18:33:40|11768.1|11765.3|11769.4|11765.4|11769.7|11766.5|11767.3|11764.5|29
1654281230000|2022-06-03 18:33:50|11767.9|11765.1|11771.1|11768.3|11773.6|11770.8|11767.3|11764.5|49
1654281240000|2022-06-03 18:34:00|11771.8|11769|11766.3|11763.5|11772.2|11769.3|11766.1|11763.3|39
1654281250000|2022-06-03 18:34:10|11766.6|11763.8|11769.1|11766.3|11769.8|11767|11766.6|11763.8|28
1654281260000|2022-06-03 18:34:20|11769.7|11766.9|11770.1|11767.3|11770.6|11767.8|11767.6|11764.2|18
1654281270000|2022-06-03 18:34:30|11770.5|11767.7|11770.1|11767.3|11771.8|11769|11770.1|11766.9|38
1654281280000|2022-06-03 18:34:40|11769.6|11766.8|11771.1|11768.3|11771.3|11768.5|11769.1|11766.3|11
1654281290000|2022-06-03 18:34:50|11770.3|11767.5|11767.8|11765|11770.7|11767.9|11766.1|11763.3|18
1654281300000|2022-06-03 18:35:00|11767.6|11764.8|11765.2|11761.2|11767.6|11764.8|11764.1|11761.2|16
1654281310000|2022-06-03 18:35:10|11764.9|11760.9|11764.8|11762|11766.2|11763|11764.1|11760.4|36
1654281320000|2022-06-03 18:35:20|11765.1|11762.3|11765.1|11762.3|11766.2|11763.3|11764.1|11761.3|24
1654281330000|2022-06-03 18:35:30|11765.6|11762.8|11767.1|11764.3|11770.1|11767.3|11765.6|11762.8|21
1654281340000|2022-06-03 18:35:40|11766.6|11763.8|11765.1|11762.3|11766.6|11763.8|11764.8|11762|14
1654281350000|2022-06-03 18:35:50|11765.3|11762.5|11763.6|11760.8|11765.3|11762.5|11761.6|11758.8|25
1654281360000|2022-06-03 18:36:00|11764.1|11761.3|11763.1|11760.3|11765.2|11762.3|11762.1|11759.3|6
1654281370000|2022-06-03 18:36:10|11764.1|11761.3|11762.1|11759.3|11764.9|11761.3|11761.8|11759|11
1654281380000|2022-06-03 18:36:20|11761.6|11758.8|11763.8|11761|11763.8|11761|11756.8|11754|40
1654281390000|2022-06-03 18:36:30|11763.6|11760.8|11766.1|11763.3|11767.6|11764.8|11762.6|11759.8|17
1654281400000|2022-06-03 18:36:40|11766.5|11763.7|11766.1|11763.3|11768|11765.2|11765.1|11762.3|14
1654281410000|2022-06-03 18:36:50|11766.4|11762.4|11766|11763.2|11766.4|11763.2|11765.5|11762.4|1
1654281420000|2022-06-03 18:37:00|11765.5|11762.7|11762.8|11760|11766.5|11763.7|11761.5|11758.7|14
1654281430000|2022-06-03 18:37:10|11763|11760.2|11765.8|11763|11765.8|11763|11761|11757.9|15
1654281440000|2022-06-03 18:37:20|11765.5|11762.7|11763.5|11760.7|11765.5|11762.7|11761.5|11758.7|51
1654281450000|2022-06-03 18:37:30|11764.2|11761.4|11766.5|11763.7|11769.8|11767|11764.2|11761.4|71
1654281460000|2022-06-03 18:37:40|11766.8|11764|11767|11764.2|11768.5|11765.7|11766.8|11764|15
1654281470000|2022-06-03 18:37:50|11767.3|11764.5|11766.5|11763.7|11767.3|11764.5|11765.3|11762.5|12
1654281480000|2022-06-03 18:38:00|11766.8|11764|11764.5|11761.7|11771.8|11769|11764.5|11761.7|110
1654281490000|2022-06-03 18:38:10|11764.3|11761.5|11765.3|11762.5|11766|11763.2|11764.3|11761.5|14
1654281500000|2022-06-03 18:38:20|11765.1|11762.3|11766|11763.2|11766.5|11763.7|11764.5|11761.7|7
1654281510000|2022-06-03 18:38:30|11765.8|11763|11764.8|11762|11766.5|11763.7|11763.5|11760.7|11
1654281520000|2022-06-03 18:38:40|11764.5|11761.7|11765|11762.2|11766|11763.2|11764.5|11761.7|9
1654281530000|2022-06-03 18:38:50|11765.9|11761.9|11765.3|11762.5|11766.4|11763.2|11765.3|11761.9|4
1654281540000|2022-06-03 18:39:00|11765.8|11763|11764.5|11761.7|11766.3|11763.5|11762.3|11759.5|24
1654281550000|2022-06-03 18:39:10|11764.3|11761.5|11762.6|11759.8|11764.3|11761.5|11761.6|11758.8|67
1654281560000|2022-06-03 18:39:20|11763.1|11760.3|11763.6|11760.8|11763.6|11760.8|11763.1|11760.3|4
1654281570000|2022-06-03 18:39:30|11763.9|11761.1|11764.6|11761.8|11764.7|11761.8|11763.4|11760.6|11
1654281580000|2022-06-03 18:39:40|11764.3|11761.5|11764.1|11761.3|11765|11761.8|11763.6|11760.8|0
1654281590000|2022-06-03 18:39:50|11764.6|11761.8|11765|11762.2|11765.6|11762.8|11764.1|11761.3|4
1654281600000|2022-06-03 18:40:00|11765.6|11762.8|11765.1|11762.3|11766.3|11763.5|11764.3|11761.5|21
1654281610000|2022-06-03 18:40:10|11764.6|11761.8|11764.6|11761.8|11765.1|11762.3|11764.6|11761.8|12
1654281620000|2022-06-03 18:40:20|11765.1|11762.3|11762.6|11759.8|11765.1|11762.3|11760.3|11757.5|37
1654281630000|2022-06-03 18:40:30|11762.3|11759.5|11759.1|11756.3|11763.1|11760.3|11759.1|11756.3|22
1654281640000|2022-06-03 18:40:40|11759.3|11756.5|11762.3|11759.5|11762.3|11759.5|11758.8|11756|88
1654281650000|2022-06-03 18:40:50|11762|11759.2|11760.5|11757.7|11762.3|11759.5|11760|11757.2|10
1654281660000|2022-06-03 18:41:00|11760.8|11758|11760|11757.2|11762|11759.2|11760|11757.2|1
1654281670000|2022-06-03 18:41:10|11760.2|11757.4|11759.5|11756.7|11760.5|11757.7|11759.3|11756.5|18
1654281680000|2022-06-03 18:41:20|11760|11757.2|11759.3|11756.5|11760.3|11757.5|11758.8|11756|7
1654281690000|2022-06-03 18:41:30|11759.5|11756.7|11774.8|11772|11775|11772.2|11759.3|11756.5|164
1654281700000|2022-06-03 18:41:40|11774.5|11771.7|11773.7|11770.9|11775.3|11772.5|11772.5|11769.7|23
1654281710000|2022-06-03 18:41:50|11774|11771.2|11775.5|11772.7|11775.5|11772.7|11773.3|11770.5|29
1654281720000|2022-06-03 18:42:00|11775.1|11772.3|11776|11773.2|11778.2|11775.4|11774.5|11771.7|89
1654281730000|2022-06-03 18:42:10|11775.8|11773|11778.5|11775.7|11779|11776.2|11774.5|11771.7|44
1654281740000|2022-06-03 18:42:20|11779|11776.2|11778.3|11775.5|11779.1|11776.3|11777.3|11774.5|40
1654281750000|2022-06-03 18:42:30|11778.6|11775.8|11774.5|11771.7|11779.3|11776.5|11774.5|11771.7|28
1654281760000|2022-06-03 18:42:40|11775|11772.2|11779.5|11776.7|11780|11777.2|11775|11772.2|54
1654281770000|2022-06-03 18:42:50|11779|11776.2|11775.7|11772.9|11780.5|11777.7|11775.3|11772.5|45
1654281780000|2022-06-03 18:43:00|11776|11773.2|11776.5|11773.7|11777|11774.2|11775.3|11772.5|95
1654281790000|2022-06-03 18:43:10|11775.8|11773|11775.3|11772.5|11777|11774.2|11774.8|11772|21
1654281800000|2022-06-03 18:43:20|11775.5|11772.7|11777.3|11774.5|11779|11776.2|11775.5|11772.7|67
1654281810000|2022-06-03 18:43:30|11777.7|11774.9|11777.3|11774.5|11778.5|11775.7|11777.3|11774.5|7
1654281820000|2022-06-03 18:43:40|11777.1|11774.3|11776.8|11774|11777.5|11774.7|11776.8|11774|3
1654281830000|2022-06-03 18:43:50|11776.3|11773.5|11776|11773.2|11776.3|11773.5|11775|11772.2|23
1654281840000|2022-06-03 18:44:00|11776.3|11773.5|11780.5|11777.7|11780.5|11777.7|11776.3|11773.5|11
1654281850000|2022-06-03 18:44:10|11780.3|11777.5|11781.5|11778.7|11781.5|11778.7|11780.3|11777.5|5
1654281860000|2022-06-03 18:44:20|11781.7|11778.9|11779.5|11776.7|11782.5|11779.7|11779.3|11776.5|17
1654281870000|2022-06-03 18:44:30|11779.3|11776.5|11778.3|11775.5|11779.3|11776.5|11778.3|11775.5|2
1654281880000|2022-06-03 18:44:40|11778|11775.2|11781.3|11778.5|11782.5|11779.7|11778|11775.2|26
1654281890000|2022-06-03 18:44:50|11781.5|11778.7|11781|11778.2|11781.7|11778.9|11780.5|11777.7|3
1654281900000|2022-06-03 18:45:00|11780.5|11777.7|11794.5|11791.7|11797.5|11794.7|11780.5|11777.7|558
1654281910000|2022-06-03 18:45:10|11794|11791.2|11794|11791.2|11795|11792.2|11793|11790.2|45
1654281920000|2022-06-03 18:45:20|11793.8|11791|11793.5|11790.7|11794.5|11791.7|11793.5|11790.7|12
1654281930000|2022-06-03 18:45:30|11793.9|11791.1|11796.3|11793.5|11796.5|11793.7|11793.9|11791.1|38
1654281940000|2022-06-03 18:45:40|11796|11793.2|11794.5|11791.7|11796.7|11793.9|11794.5|11791.7|27
1654281950000|2022-06-03 18:45:50|11794.7|11791.9|11799|11796.2|11800|11797.2|11794.7|11791.9|89
1654281960000|2022-06-03 18:46:00|11800.2|11797.4|11807.2|11804.4|11810.9|11808.1|11799.2|11796.4|221
1654281970000|2022-06-03 18:46:10|11806.9|11804.1|11807.2|11804.4|11808.4|11805.6|11806.9|11804.1|97
1654281980000|2022-06-03 18:46:20|11806.9|11804.1|11806.9|11804.1|11809.4|11806.6|11805.2|11802.4|39
1654281990000|2022-06-03 18:46:30|11807.4|11804.6|11806.4|11803.6|11807.4|11804.6|11805.4|11802.6|30
1654282000000|2022-06-03 18:46:40|11805.9|11803.1|11808.2|11805.4|11808.7|11805.9|11805.7|11802.5|22
1654282010000|2022-06-03 18:46:50|11808.4|11805.6|11808.7|11805.9|11809.7|11806.9|11808.2|11805.4|28
1654282020000|2022-06-03 18:47:00|11808.9|11806.1|11808.4|11805.6|11809.7|11806.9|11807.9|11805.1|26
1654282030000|2022-06-03 18:47:10|11808.7|11805.9|11808.9|11806.1|11811.7|11808.9|11806.9|11804.1|47
1654282040000|2022-06-03 18:47:20|11808.7|11805.9|11806.9|11804.1|11808.9|11806.1|11806.7|11803.9|11
1654282050000|2022-06-03 18:47:30|11807.2|11804.4|11805.9|11803.1|11807.9|11805.1|11805.4|11802.6|18
1654282060000|2022-06-03 18:47:40|11806.2|11803.4|11804.7|11801.9|11806.2|11803.4|11804.2|11801.4|18
1654282070000|2022-06-03 18:47:50|11804.9|11802.1|11805.2|11802.4|11805.2|11802.4|11804.2|11801.4|10
1654282080000|2022-06-03 18:48:00|11804.9|11802.1|11807.4|11804.6|11807.9|11805.1|11804.9|11801.8|15
1654282090000|2022-06-03 18:48:10|11807|11804.2|11806.4|11803.6|11807.9|11805.1|11804.7|11801.5|11
1654282100000|2022-06-03 18:48:20|11806|11803.2|11806.4|11803.6|11807.7|11804.9|11805.4|11802.6|8
1654282110000|2022-06-03 18:48:30|11805.9|11803.1|11804.9|11802.1|11805.9|11803.1|11802.9|11800.1|16
1654282120000|2022-06-03 18:48:40|11805.2|11802.4|11806.2|11803.4|11806.2|11803.4|11804.9|11802.1|27
1654282130000|2022-06-03 18:48:50|11805.9|11803.1|11804.9|11802.1|11805.9|11803.1|11804.4|11801.6|13
1654282140000|2022-06-03 18:49:00|11805.2|11802.4|11804.4|11801.6|11805.2|11802.4|11802.7|11799.9|20
1654282150000|2022-06-03 18:49:10|11804|11801.2|11804.7|11801.9|11804.7|11801.9|11801.4|11798.6|14
1654282160000|2022-06-03 18:49:20|11804.5|11801.7|11805.4|11802.6|11806.2|11803.4|11804.5|11801.7|8
1654282170000|2022-06-03 18:49:30|11805.9|11803.1|11804.9|11802.1|11806.2|11803.4|11804.7|11801.9|0
1654282180000|2022-06-03 18:49:40|11805.7|11802.9|11808.4|11805.6|11809.1|11806.3|11805.2|11802.4|58
1654282190000|2022-06-03 18:49:50|11808.1|11805.3|11808.4|11805.6|11808.4|11805.6|11807.9|11805.1|2
1654282200000|2022-06-03 18:50:00|11808.9|11806.1|11807.4|11804.6|11810.1|11807.3|11806.4|11803.6|30
1654282210000|2022-06-03 18:50:10|11807.6|11804.8|11807.9|11805.1|11807.9|11805.1|11807.4|11804.6|1
1654282220000|2022-06-03 18:50:20|11806.6|11803.8|11807.7|11804.9|11807.7|11804.9|11805.9|11803.1|8
1654282230000|2022-06-03 18:50:30|11808.1|11805.3|11811.4|11808.6|11811.4|11808.6|11808.1|11805.3|20
1654282240000|2022-06-03 18:50:40|11811|11808.2|11809.9|11807.1|11811|11808.2|11808.9|11806.1|8
1654282250000|2022-06-03 18:50:50|11810.9|11808.1|11810.4|11807.6|11810.9|11808.1|11809.7|11806.9|18
1654282260000|2022-06-03 18:51:00|11810.6|11807.8|11811.6|11808.8|11812.9|11810.1|11809.9|11807.1|33
1654282270000|2022-06-03 18:51:10|11810.4|11807.6|11811.4|11808.6|11811.4|11808.6|11809.7|11806.8|36
1654282280000|2022-06-03 18:51:20|11812.1|11809.3|11812.9|11810.1|11812.9|11810.1|11811.9|11809.1|2
1654282290000|2022-06-03 18:51:30|11813.1|11810.3|11815.7|11812.9|11816.6|11813.8|11813.1|11810.3|65
1654282300000|2022-06-03 18:51:40|11816.1|11813.3|11812.4|11809.6|11816.1|11813.3|11812.4|11809.6|20
1654282310000|2022-06-03 18:51:50|11812.2|11809.4|11811.4|11808.6|11813.4|11810.6|11811|11808.2|28
1654282320000|2022-06-03 18:52:00|11811.6|11808.8|11811.7|11808.9|11814.9|11812.1|11811.4|11808.6|20
1654282330000|2022-06-03 18:52:10|11811.9|11809.1|11813.9|11811.1|11813.9|11811.1|11811.2|11808.4|10
1654282340000|2022-06-03 18:52:20|11813.7|11810.9|11815.2|11812.4|11815.2|11812.4|11813.7|11810.9|7
1654282350000|2022-06-03 18:52:30|11814.1|11811.3|11810.9|11808.1|11815.5|11811.3|11809.2|11806.4|92
1654282360000|2022-06-03 18:52:40|11810.2|11807.4|11811.7|11808.9|11811.7|11808.9|11810.2|11807.4|32
1654282370000|2022-06-03 18:52:50|11812.6|11809.8|11814.9|11812.1|11814.9|11812.1|11812.6|11809.8|32
1654282380000|2022-06-03 18:53:00|11815.1|11812.3|11814.4|11811.6|11815.4|11812.6|11811.4|11808.6|27
1654282390000|2022-06-03 18:53:10|11814.2|11811.4|11815.4|11812.6|11815.9|11813.1|11812.4|11809.6|16
1654282400000|2022-06-03 18:53:20|11815.6|11812.8|11815.4|11812.6|11815.9|11813.1|11814.7|11811.9|7
1654282410000|2022-06-03 18:53:30|11815.9|11813.1|11816.9|11814.1|11816.9|11814.1|11814.9|11812.1|11
1654282420000|2022-06-03 18:53:40|11816.7|11813.9|11814.9|11812.1|11816.9|11814.1|11813.1|11810.3|21
1654282430000|2022-06-03 18:53:50|11814.6|11811.8|11814.9|11812.1|11815.3|11812.5|11813.4|11810.6|51
1654282440000|2022-06-03 18:54:00|11814.7|11811.9|11813.9|11811.1|11815.3|11812.5|11812.9|11810.1|36
1654282450000|2022-06-03 18:54:10|11814.6|11811.8|11820.4|11817.6|11820.9|11818.1|11814.2|11811.4|113
1654282460000|2022-06-03 18:54:20|11820.2|11817.4|11816.1|11813.3|11820.2|11817.4|11815.9|11813.1|8
1654282470000|2022-06-03 18:54:30|11816.3|11813.5|11816.4|11813.6|11817.3|11814.5|11816.3|11813.5|1
1654282480000|2022-06-03 18:54:40|11816.6|11813.8|11814.9|11812.1|11816.9|11814.1|11814.9|11812.1|5
1654282490000|2022-06-03 18:54:50|11815.1|11812.3|11815.9|11813.1|11817.1|11814.3|11815.1|11812.3|8
1654282500000|2022-06-03 18:55:00|11815.7|11812.9|11816.4|11813.6|11816.4|11813.6|11814.4|11811.6|18
1654282510000|2022-06-03 18:55:10|11816.2|11813.4|11816.9|11814.1|11816.9|11814.1|11813.4|11810.6|44
1654282520000|2022-06-03 18:55:20|11817.6|11814.8|11819.9|11817.1|11819.9|11817.1|11817.4|11814.6|11
1654282530000|2022-06-03 18:55:30|11820.3|11817.5|11818.7|11815.9|11820.9|11818.1|11818.7|11815.9|13
1654282540000|2022-06-03 18:55:40|11818.2|11815.4|11816.9|11814.1|11818.2|11815.4|11816.7|11813.9|7
1654282550000|2022-06-03 18:55:50|11817.4|11814.6|11817.4|11814.6|11818.7|11815.9|11816.9|11814.1|6
1654282560000|2022-06-03 18:56:00|11817.7|11814.9|11818.9|11816.1|11818.9|11816.1|11816.9|11814.1|12
1654282570000|2022-06-03 18:56:10|11818.7|11815.9|11819.9|11817.1|11820.9|11818.1|11818.7|11815.9|11
1654282580000|2022-06-03 18:56:20|11820.4|11817.6|11820.4|11817.6|11820.9|11818.1|11820.2|11817.4|2
1654282590000|2022-06-03 18:56:30|11821.1|11818.3|11820.9|11818.1|11821.1|11818.3|11819.9|11817.1|14
1654282600000|2022-06-03 18:56:40|11821.6|11818.8|11821.4|11818.6|11821.8|11819|11821.4|11818.6|36
1654282610000|2022-06-03 18:56:50|11822.1|11819.3|11828.1|11825.3|11830.8|11828|11822.1|11819.3|114
1654282620000|2022-06-03 18:57:00|11828.3|11825.5|11826.9|11824.1|11829.1|11826.3|11825.9|11823.1|48
1654282630000|2022-06-03 18:57:10|11827.1|11824.3|11831.3|11828.5|11831.3|11828.5|11827.1|11824.3|26
1654282640000|2022-06-03 18:57:20|11830.9|11828.1|11824.6|11821.8|11831.1|11828.3|11824.6|11821.8|46
1654282650000|2022-06-03 18:57:30|11824.4|11821.6|11825.4|11822.6|11825.9|11823.1|11823.6|11820.7|52
1654282660000|2022-06-03 18:57:40|11824.9|11822.1|11826.9|11824.1|11827.4|11824.6|11824.6|11821.8|7
1654282670000|2022-06-03 18:57:50|11826.6|11823.8|11826.4|11823.6|11826.9|11824.1|11825.6|11822.8|13
1654282680000|2022-06-03 18:58:00|11826.1|11823.3|11823.9|11821.1|11826.6|11823.8|11823.9|11821.1|15
1654282690000|2022-06-03 18:58:10|11824.1|11821.3|11825.9|11823.1|11826.6|11823.8|11824.1|11821.3|7
1654282700000|2022-06-03 18:58:20|11826.4|11823.6|11826.9|11824.1|11827.4|11824.6|11826.4|11823.6|7
1654282710000|2022-06-03 18:58:30|11827.1|11824.3|11828.3|11825.5|11828.9|11826.1|11826.9|11824.1|9
1654282720000|2022-06-03 18:58:40|11828.9|11826.1|11828.6|11825.8|11828.9|11826.1|11828.1|11825.3|3
1654282730000|2022-06-03 18:58:50|11828.9|11826.1|11827.6|11824.8|11828.9|11826.1|11827.1|11824.3|7
1654282740000|2022-06-03 18:59:00|11827.4|11824.6|11821.9|11819.1|11827.6|11824.8|11821.1|11818.3|51
1654282750000|2022-06-03 18:59:10|11821.6|11818.8|11821.6|11818.8|11821.9|11819.1|11821.1|11818.3|17
1654282760000|2022-06-03 18:59:20|11818.2|11814.2|11816.6|11813.8|11820.4|11817.6|11816.1|11813.3|212
1654282770000|2022-06-03 18:59:30|11816.9|11814.1|11810|11807.2|11817.4|11814.6|11807.8|11805|287
1654282780000|2022-06-03 18:59:40|11810.5|11807.7|11814|11811.2|11815.2|11812.2|11810.5|11807.7|25
1654282790000|2022-06-03 18:59:50|11814.8|11812|11812.1|11809.3|11815.3|11812.5|11811.6|11808.8|16
1654282800000|2022-06-03 19:00:00|11813.2|11810.4|11815.8|11813|11816.5|11813.7|11812.1|11809.2|61
1654282810000|2022-06-03 19:00:10|11815.6|11812.8|11816.1|11813.3|11817.1|11814.3|11813.8|11811|18
1654282820000|2022-06-03 19:00:20|11815.8|11813|11817.5|11814.7|11817.5|11814.7|11815.5|11812.7|6
1654282830000|2022-06-03 19:00:30|11817.1|11814.3|11817.8|11815|11818.8|11816|11816.8|11814|13
1654282840000|2022-06-03 19:00:40|11817.3|11814.5|11814.3|11811.5|11817.3|11814.5|11813.8|11810.9|7
1654282850000|2022-06-03 19:00:50|11814.8|11812|11812.6|11809.8|11814.8|11812|11812.6|11809.8|7
1654282860000|2022-06-03 19:01:00|11813|11810.2|11816.2|11812.2|11817.1|11814.3|11812.3|11809.5|35
1654282870000|2022-06-03 19:01:10|11815.3|11812.5|11813.3|11810.5|11815.3|11812.5|11812.1|11809.3|10
1654282880000|2022-06-03 19:01:20|11813.7|11809.7|11810.6|11807.8|11815.1|11812.3|11808.6|11805.8|94
1654282890000|2022-06-03 19:01:30|11810.2|11807.4|11809.6|11806.8|11810.3|11807.4|11809.6|11806.3|8
1654282900000|2022-06-03 19:01:40|11810.1|11807.3|11810.4|11807.6|11810.6|11807.8|11808.6|11805.8|13
1654282910000|2022-06-03 19:01:50|11810.6|11807.8|11808.6|11805.8|11810.9|11808.1|11805.6|11802.8|28
1654282920000|2022-06-03 19:02:00|11809|11805|11803.9|11801.1|11809|11806.1|11803.9|11801.1|16
1654282930000|2022-06-03 19:02:10|11804.2|11801.4|11804.4|11801.6|11806.6|11803.8|11803.9|11800.7|8
1654282940000|2022-06-03 19:02:20|11804.6|11801.8|11807.6|11804.8|11808|11804.8|11804.6|11801.8|15
1654282950000|2022-06-03 19:02:30|11808|11804|11806.6|11803.8|11808|11805|11806.4|11803.6|5
1654282960000|2022-06-03 19:02:40|11807.1|11804.3|11806.2|11803.4|11807.6|11804.8|11804.2|11801.4|134
1654282970000|2022-06-03 19:02:50|11806.7|11803.9|11809.6|11806.8|11809.6|11806.8|11806.6|11803.8|68
1654282980000|2022-06-03 19:03:00|11809.4|11806.6|11809.4|11806.6|11811.7|11808.8|11808.7|11805.9|33
1654282990000|2022-06-03 19:03:10|11808.9|11806.1|11809.9|11807.1|11811.1|11808.3|11808.9|11806.1|11
1654283000000|2022-06-03 19:03:20|11810.2|11807.4|11809.6|11806.8|11810.9|11808.1|11808.9|11806.1|7
1654283010000|2022-06-03 19:03:30|11810.2|11807.4|11809.2|11806.4|11812.4|11809.6|11808.9|11805.7|16
1654283020000|2022-06-03 19:03:40|11809.1|11806.3|11810.9|11808.1|11811.2|11808.4|11809.1|11806.3|7
1654283030000|2022-06-03 19:03:50|11811.6|11808.8|11810.9|11808.1|11811.9|11809.1|11810.6|11807.8|5
1654283040000|2022-06-03 19:04:00|11810.6|11807.8|11799.4|11796.6|11810.6|11807.8|11799.1|11796.3|53
1654283050000|2022-06-03 19:04:10|11799.1|11796.3|11800.9|11798.1|11801.4|11798.6|11799.1|11796.3|28
1654283060000|2022-06-03 19:04:20|11801.2|11797.2|11803.6|11800.8|11804.1|11801.3|11800.1|11797|23
1654283070000|2022-06-03 19:04:30|11803.4|11800.6|11805.9|11803.1|11807.7|11804.8|11803.4|11800.6|41
1654283080000|2022-06-03 19:04:40|11805.6|11802.8|11805.2|11801.2|11805.7|11802.8|11803.9|11801.1|22
1654283090000|2022-06-03 19:04:50|11803.9|11801.1|11803.7|11799.7|11804|11801.1|11800.9|11798.1|11
1654283100000|2022-06-03 19:05:00|11802.9|11800.1|11800.2|11796.2|11802.9|11800.1|11798.4|11795.2|49
1654283110000|2022-06-03 19:05:10|11799.6|11796.8|11799.9|11797.1|11800.4|11797.6|11798.6|11795.8|8
1654283120000|2022-06-03 19:05:20|11800|11796|11799.9|11797.1|11800.4|11797.6|11799.1|11796|3
1654283130000|2022-06-03 19:05:30|11800.1|11797.3|11802.1|11799.3|11802.9|11800.1|11800.1|11797.3|12
1654283140000|2022-06-03 19:05:40|11801.9|11799.1|11803.6|11800.8|11803.6|11800.8|11801.9|11799.1|4
1654283150000|2022-06-03 19:05:50|11804.4|11801.6|11803.9|11801.1|11805.6|11802.8|11803.6|11800.8|8
1654283160000|2022-06-03 19:06:00|11803.6|11800.8|11801.8|11799|11803.6|11800.8|11801.4|11798.6|9
1654283170000|2022-06-03 19:06:10|11802.4|11799.6|11802.9|11800.1|11804|11801.1|11801.4|11798.6|6
1654283180000|2022-06-03 19:06:20|11802.6|11799.8|11803.4|11800.6|11803.7|11800.8|11802.6|11799.7|4
1654283190000|2022-06-03 19:06:30|11803.6|11800.8|11804.9|11802.1|11805.9|11803.1|11803.6|11800.8|14
1654283200000|2022-06-03 19:06:40|11805.3|11802.5|11802.9|11800.1|11805.9|11803.1|11802.9|11800.1|11
1654283210000|2022-06-03 19:06:50|11803.1|11800.3|11803.9|11801.1|11804.4|11801.6|11803.1|11800.3|6
1654283220000|2022-06-03 19:07:00|11803.6|11800.8|11801.9|11799.1|11803.6|11800.8|11801.6|11798.8|5
1654283230000|2022-06-03 19:07:10|11801.6|11798.8|11802.9|11800.1|11803.1|11800.3|11800.9|11798|20
1654283240000|2022-06-03 19:07:20|11803.9|11801.1|11802.6|11799.8|11804|11801.1|11802.1|11799.3|8
1654283250000|2022-06-03 19:07:30|11803.1|11800.3|11802.1|11799.3|11804|11800.8|11802.1|11799.3|12
1654283260000|2022-06-03 19:07:40|11801.9|11799.1|11802.1|11799.3|11802.4|11799.6|11801.6|11798.8|4
1654283270000|2022-06-03 19:07:50|11801.9|11799.1|11804.4|11801.6|11804.9|11802.1|11801.9|11799.1|18
1654283280000|2022-06-03 19:08:00|11804.1|11801.3|11803.9|11801.1|11804.4|11801.6|11802.1|11799|22
1654283290000|2022-06-03 19:08:10|11803.1|11800.3|11804.3|11801.5|11806.3|11803.5|11803.1|11800.3|8
1654283300000|2022-06-03 19:08:20|11804.1|11801.3|11806.6|11803.8|11809.1|11806.3|11804.1|11801.3|21
1654283310000|2022-06-03 19:08:30|11806.3|11803.5|11808.6|11805.8|11808.6|11805.8|11806.3|11803.5|11
1654283320000|2022-06-03 19:08:40|11807.7|11803.7|11806.8|11804|11807.7|11804.8|11806.8|11803.7|22
1654283330000|2022-06-03 19:08:50|11807.7|11803.7|11807.7|11803.7|11807.7|11803.7|11807.7|11803.7|1
1654283340000|2022-06-03 19:09:00|11806.8|11804|11807.6|11804.8|11807.8|11805|11802.8|11800|16
1654283350000|2022-06-03 19:09:10|11807.3|11804.5|11810.8|11808|11811.1|11808.3|11807.2|11804.4|33
1654283360000|2022-06-03 19:09:20|11811.3|11808.5|11810.8|11808|11811.8|11809|11809.8|11807|7
1654283370000|2022-06-03 19:09:30|11811.1|11808.3|11811.8|11809|11812.3|11809.5|11810.8|11808|14
1654283380000|2022-06-03 19:09:40|11812.3|11809.5|11815.8|11813|11817.3|11814.5|11811.8|11809|60
1654283390000|2022-06-03 19:09:50|11817.6|11814.8|11817.7|11813.7|11817.9|11814.8|11816.1|11813.3|16
1654283400000|2022-06-03 19:10:00|11818.2|11814.2|11821.8|11819|11822.8|11820|11817.2|11814.2|75
1654283410000|2022-06-03 19:10:10|11821.6|11818.8|11820.8|11818|11822.2|11819|11819.8|11816.9|15
1654283420000|2022-06-03 19:10:20|11820.6|11817.8|11818.1|11815.3|11820.6|11817.8|11817.4|11814.2|45
1654283430000|2022-06-03 19:10:30|11818.2|11814.2|11819.4|11816.6|11820.1|11817.3|11818.1|11814.2|6
1654283440000|2022-06-03 19:10:40|11818.9|11816.1|11819.1|11816.3|11820.4|11817.6|11817.1|11814.3|10
1654283450000|2022-06-03 19:10:50|11818.9|11816.1|11820.4|11817.6|11821.7|11818.9|11818.7|11815.9|103
1654283460000|2022-06-03 19:11:00|11819.9|11817.1|11820.9|11818.1|11822.1|11819.3|11817.7|11814.9|33
1654283470000|2022-06-03 19:11:10|11820.4|11817.6|11820.4|11817.6|11820.9|11818.1|11819.9|11817.1|6
1654283480000|2022-06-03 19:11:20|11820.6|11817.8|11822.6|11819.8|11822.6|11819.8|11819.9|11817.1|9
1654283490000|2022-06-03 19:11:30|11823.4|11820.6|11821.6|11818.8|11823.4|11820.6|11821.6|11818.8|25
1654283500000|2022-06-03 19:11:40|11821.9|11819.1|11814.9|11812.1|11821.9|11819.1|11813.6|11810.8|10
1654283510000|2022-06-03 19:11:50|11815.1|11812.3|11815.9|11813.1|11817.1|11814.3|11813.9|11811.1|22
1654283520000|2022-06-03 19:12:00|11816.1|11813.3|11819.1|11816.3|11819.1|11816.3|11816.1|11813.3|11
1654283530000|2022-06-03 19:12:10|11818.9|11816.1|11820.1|11817.3|11820.9|11818.1|11818.9|11816|6
1654283540000|2022-06-03 19:12:20|11819.9|11817.1|11819.1|11816.3|11821.1|11818.3|11817.4|11814.6|14
1654283550000|2022-06-03 19:12:30|11820.1|11817.3|11825.4|11822.6|11826.1|11823.3|11819.4|11816.2|55
1654283560000|2022-06-03 19:12:40|11825.6|11822.8|11826.1|11823.3|11826.9|11824|11825|11822.2|18
1654283570000|2022-06-03 19:12:50|11826.8|11824|11823.8|11821|11826.8|11824|11823.3|11820.5|10
1654283580000|2022-06-03 19:13:00|11823.5|11820.7|11824.3|11821.5|11824.3|11821.5|11823.1|11820.3|8
1654283590000|2022-06-03 19:13:10|11825|11822.2|11826.8|11824|11827.5|11824.7|11823.5|11820.7|8
1654283600000|2022-06-03 19:13:20|11827|11824.2|11825.8|11823|11828.3|11825.5|11824.3|11821.5|22
1654283610000|2022-06-03 19:13:30|11826|11823.2|11824.8|11822|11827.9|11824.7|11823.8|11820.6|20
1654283620000|2022-06-03 19:13:40|11824.3|11821.5|11823.8|11821|11825.2|11822|11823.5|11820.7|6
1654283630000|2022-06-03 19:13:50|11825.1|11822.3|11828.1|11825.3|11828.3|11825.5|11824.8|11821.2|9
1654283640000|2022-06-03 19:14:00|11828.5|11825.7|11828.8|11826|11832.1|11829.3|11828.3|11825.5|38
1654283650000|2022-06-03 19:14:10|11828.6|11825.8|11825.5|11822.7|11828.8|11826|11823.8|11820.6|26
1654283660000|2022-06-03 19:14:20|11825.1|11822.3|11828.8|11826|11829.2|11826|11825.1|11822.3|18
1654283670000|2022-06-03 19:14:30|11828.1|11825.3|11825.8|11823|11828.3|11825.5|11825.8|11823|10
1654283680000|2022-06-03 19:14:40|11826.3|11823.5|11824.5|11821.7|11826.5|11823.7|11824.5|11821.7|6
1654283690000|2022-06-03 19:14:50|11824.3|11821.5|11826.5|11823.7|11826.6|11823.7|11824.3|11821.5|6
1654283700000|2022-06-03 19:15:00|11826.8|11824|11825.5|11822.7|11828.1|11825.3|11824.3|11821.5|24
1654283710000|2022-06-03 19:15:10|11826.5|11823.7|11824.8|11822|11826.5|11823.7|11824.5|11821.7|12
1654283720000|2022-06-03 19:15:20|11825.6|11821.6|11825.3|11822.5|11827.8|11825|11823.3|11820.5|46
1654283730000|2022-06-03 19:15:30|11825.5|11822.7|11826.5|11823.7|11826.5|11823.7|11825.1|11822.3|4
1654283740000|2022-06-03 19:15:40|11827|11824.2|11827.5|11824.7|11828.8|11826|11827|11824.2|11
1654283750000|2022-06-03 19:15:50|11827.8|11825|11831.6|11828.8|11831.6|11828.8|11827.8|11825|6
1654283760000|2022-06-03 19:16:00|11831.3|11828.5|11840.3|11837.5|11842|11839.2|11830.8|11828|284
1654283770000|2022-06-03 19:16:10|11840.8|11838|11844.5|11841.7|11845.6|11842.8|11840.8|11838|100
1654283780000|2022-06-03 19:16:20|11844.3|11841.5|11847.8|11845|11848.1|11845.3|11843.3|11840.5|77
1654283790000|2022-06-03 19:16:30|11848.1|11845.3|11847.8|11845|11848.6|11845.8|11846.1|11843.3|47
1654283800000|2022-06-03 19:16:40|11847.6|11844.8|11848.8|11846|11849.3|11846.5|11845.6|11842.8|48
1654283810000|2022-06-03 19:16:50|11848.6|11845.8|11848.3|11845.5|11849.3|11846.5|11847.8|11845|27
1654283820000|2022-06-03 19:17:00|11848.7|11845.9|11854|11851.2|11855.6|11852.8|11848.7|11845.9|390
1654283830000|2022-06-03 19:17:10|11854.3|11851.5|11851.8|11849|11855.1|11852.3|11851.3|11848.5|46
1654283840000|2022-06-03 19:17:20|11852.1|11849.3|11852.3|11849.5|11853.3|11850.5|11852.1|11849.3|30
1654283850000|2022-06-03 19:17:30|11851.6|11848.8|11851.1|11848.3|11851.6|11848.8|11850.8|11848|35
1654283860000|2022-06-03 19:17:40|11850.3|11847.5|11853.3|11850.5|11853.8|11851|11849.6|11846.8|66
1654283870000|2022-06-03 19:17:50|11853.1|11850.3|11853.1|11850.3|11853.3|11850.5|11849.9|11847.1|56
1654283880000|2022-06-03 19:18:00|11853.3|11850.5|11852.8|11850|11853.6|11850.8|11851.1|11848.3|17
1654283890000|2022-06-03 19:18:10|11852.3|11849.5|11853.3|11850.5|11854.3|11851.5|11851.3|11848.5|43
1654283900000|2022-06-03 19:18:20|11853.5|11850.7|11850.8|11848|11854.3|11851.5|11849.6|11846.8|122
1654283910000|2022-06-03 19:18:30|11850.3|11847.5|11849.8|11847|11850.8|11848|11849.8|11847|15
1654283920000|2022-06-03 19:18:40|11849.5|11846.7|11849.6|11846.8|11849.8|11847|11849.3|11846.5|2
1654283930000|2022-06-03 19:18:50|11849.3|11846.5|11849.1|11846.3|11849.8|11847|11848.3|11845.5|18
1654283940000|2022-06-03 19:19:00|11848.8|11846|11849.8|11847|11850.5|11847.7|11848.3|11845.5|51
1654283950000|2022-06-03 19:19:10|11849.6|11846.8|11850.3|11847.5|11851.3|11848.5|11849.3|11846.5|18
1654283960000|2022-06-03 19:19:20|11850.5|11847.7|11850.3|11847.5|11851.3|11848.5|11850.1|11847.3|37
1654283970000|2022-06-03 19:19:30|11849.8|11847|11849.3|11846.5|11850.5|11847.7|11847.8|11845|41
1654283980000|2022-06-03 19:19:40|11850.2|11847.4|11852.8|11850|11854.3|11851.5|11849|11844.4|80
1654283990000|2022-06-03 19:19:50|11853|11850.2|11852|11849.2|11853.3|11850.5|11852|11849.2|9
1654284000000|2022-06-03 19:20:00|11852.3|11849.5|11852.3|11849.5|11853.3|11850.5|11851.3|11848.5|9
1654284010000|2022-06-03 19:20:10|11852.7|11849.9|11853.3|11850.5|11853.8|11851|11852.3|11849.5|7
1654284020000|2022-06-03 19:20:20|11853|11850.2|11863.8|11861|11867.3|11864.5|11852.3|11849.5|310
1654284030000|2022-06-03 19:20:30|11863.3|11860.5|11863.2|11860.4|11864.3|11861.5|11862.5|11859.7|61
1654284040000|2022-06-03 19:20:40|11864|11861.2|11861.2|11858.4|11864.5|11861.7|11861.2|11858.4|45
1654284050000|2022-06-03 19:20:50|11861|11858.2|11862.5|11859.7|11862.5|11859.7|11859|11856.2|40
1654284060000|2022-06-03 19:21:00|11862|11859.2|11858.3|11855.5|11862.5|11859.7|11858.3|11855.5|16
1654284070000|2022-06-03 19:21:10|11857.8|11855|11852.5|11849.7|11858.5|11855.7|11851|11848.2|72
1654284080000|2022-06-03 19:21:20|11852.8|11850|11855.8|11853|11856|11853.2|11851.7|11848.9|38
1654284090000|2022-06-03 19:21:30|11857.3|11854.5|11857.8|11855|11858.8|11856|11857|11854.2|11
1654284100000|2022-06-03 19:21:40|11857|11854.2|11863.3|11860.5|11863.3|11860.5|11855.8|11853|67
1654284110000|2022-06-03 19:21:50|11862.3|11859.5|11868.2|11865.4|11868.2|11865.4|11859.8|11857|429
1654284120000|2022-06-03 19:22:00|11868.4|11865.6|11868.9|11866.1|11871.7|11868.9|11868.4|11865.6|52
1654284130000|2022-06-03 19:22:10|11869.8|11867|11874.2|11871.4|11876.2|11873.4|11869.8|11867|118
1654284140000|2022-06-03 19:22:20|11875.4|11872.6|11873.9|11871.1|11876.9|11874.1|11873.9|11871.1|76
1654284150000|2022-06-03 19:22:30|11873.7|11870.9|11875.9|11873.1|11876.4|11873.6|11872.9|11870.1|45
1654284160000|2022-06-03 19:22:40|11876.2|11873.4|11876.2|11873.4|11881.4|11877.6|11872.7|11869.3|125
1654284170000|2022-06-03 19:22:50|11875.9|11873.1|11878.2|11875.4|11881.7|11878.9|11875.9|11873.1|45
1654284180000|2022-06-03 19:23:00|11878.4|11875.6|11878.7|11875.9|11878.7|11875.9|11877.5|11874.7|25
1654284190000|2022-06-03 19:23:10|11879.2|11876.4|11877.9|11875.1|11880.4|11877.6|11877.9|11875.1|32
1654284200000|2022-06-03 19:23:20|11878.4|11875.6|11876.2|11873.4|11878.4|11875.6|11873.2|11870.4|46
1654284210000|2022-06-03 19:23:30|11877.5|11874.7|11874.9|11872.1|11878.2|11875.4|11874.9|11872.1|36
1654284220000|2022-06-03 19:23:40|11874.7|11871.9|11875.7|11872.9|11876.2|11873.4|11873.9|11871.1|20
1654284230000|2022-06-03 19:23:50|11875.4|11872.6|11874.9|11872.1|11875.4|11872.6|11873.4|11870.6|29
1654284240000|2022-06-03 19:24:00|11874.7|11871.9|11877.2|11874.4|11877.2|11874.4|11872.9|11870.1|62
1654284250000|2022-06-03 19:24:10|11877.8|11875|11881.2|11878.4|11882.3|11879.5|11877.2|11874.4|59
1654284260000|2022-06-03 19:24:20|11880.9|11878.1|11879.9|11877.1|11881.2|11878.4|11879.2|11876.4|12
1654284270000|2022-06-03 19:24:30|11880.2|11877.4|11880.7|11877.9|11882.2|11879.4|11880.2|11877.4|10
1654284280000|2022-06-03 19:24:40|11881.2|11878.4|11880.2|11877.4|11881.4|11878.6|11879.7|11876.9|12
1654284290000|2022-06-03 19:24:50|11881.1|11878.3|11878.6|11875.8|11882.2|11879.4|11876.4|11873.6|25
1654284300000|2022-06-03 19:25:00|11878.9|11876.1|11878.1|11875.3|11879.1|11876.3|11876.1|11873.3|24
1654284310000|2022-06-03 19:25:10|11878.4|11875.6|11876.6|11873.8|11878.6|11875.8|11876.1|11873.3|11
1654284320000|2022-06-03 19:25:20|11876.4|11873.6|11877.1|11874.3|11879.1|11876.3|11876.1|11873.3|74
1654284330000|2022-06-03 19:25:30|11877.4|11874.6|11882.4|11879.6|11882.6|11879.8|11876.9|11874.1|56
1654284340000|2022-06-03 19:25:40|11882.6|11879.8|11881.1|11878.3|11883.6|11880.8|11880.1|11877.3|17
1654284350000|2022-06-03 19:25:50|11880.9|11878.1|11880.4|11877.6|11881.9|11879.1|11880.1|11877.3|16
1654284360000|2022-06-03 19:26:00|11880.1|11877.3|11879.6|11876.8|11881.1|11878.3|11879.4|11876.6|17
1654284370000|2022-06-03 19:26:10|11879.4|11876.6|11879.9|11877.1|11880.1|11877.3|11879.1|11876.3|1
1654284380000|2022-06-03 19:26:20|11879.4|11876.6|11892.6|11889.8|11897.4|11894.6|11879.4|11876.6|292
1654284390000|2022-06-03 19:26:30|11892.4|11889.6|11888.1|11885.3|11892.7|11889.8|11888.1|11885.3|132
1654284400000|2022-06-03 19:26:40|11887.9|11885.1|11882.9|11880.1|11887.9|11885.1|11881.4|11878|54
1654284410000|2022-06-03 19:26:50|11882.7|11879.9|11879.6|11876.8|11884|11880.8|11879.2|11876|53
1654284420000|2022-06-03 19:27:00|11879.2|11876.4|11880.6|11877.8|11881|11877.8|11878.6|11875.5|66
1654284430000|2022-06-03 19:27:10|11880.9|11878.1|11880.9|11878.1|11882.6|11879.8|11879.6|11876.7|59
1654284440000|2022-06-03 19:27:20|11881.1|11878.3|11879.9|11877.1|11883|11879.8|11879.6|11876.8|56
1654284450000|2022-06-03 19:27:30|11881|11877|11878.1|11875.3|11881|11878.1|11876.9|11874.1|68
1654284460000|2022-06-03 19:27:40|11878.4|11875.6|11875.2|11872.4|11879.9|11877.1|11873.4|11870.6|80
1654284470000|2022-06-03 19:27:50|11874.7|11871.9|11873.5|11870.7|11875.2|11872.4|11871.7|11868.9|85
1654284480000|2022-06-03 19:28:00|11873.2|11870.4|11873.7|11870.9|11874.7|11871.9|11870.9|11868.1|90
1654284490000|2022-06-03 19:28:10|11873.4|11869.4|11872.9|11870.1|11874.9|11872.1|11872|11869.2|91
1654284500000|2022-06-03 19:28:20|11872.7|11869.9|11872.7|11869.9|11874.2|11871.4|11871.6|11868.8|64
1654284510000|2022-06-03 19:28:30|11869.9|11867.1|11873.7|11870.9|11874.2|11871.4|11869.7|11866.9|69
1654284520000|2022-06-03 19:28:40|11873.4|11870.6|11874.7|11871.9|11875.4|11872.6|11871.5|11868.7|80
1654284530000|2022-06-03 19:28:50|11874.4|11871.6|11874.4|11871.6|11876.2|11873.4|11873.4|11870.6|48
1654284540000|2022-06-03 19:29:00|11875.8|11871.8|11873.4|11870.6|11878.2|11875.4|11873.4|11870.6|51
1654284550000|2022-06-03 19:29:10|11873.7|11870.9|11879.2|11876.4|11879.9|11877.1|11873.4|11870.3|26
1654284560000|2022-06-03 19:29:20|11879.7|11876.9|11878.2|11875.4|11880.4|11877.6|11876.4|11873.6|13
1654284570000|2022-06-03 19:29:30|11877.4|11874.6|11876.9|11874.1|11879.7|11876.9|11874.2|11871.4|21
1654284580000|2022-06-03 19:29:40|11877.4|11874.6|11876.9|11874.1|11877.4|11874.6|11876.7|11873.9|5
1654284590000|2022-06-03 19:29:50|11876.7|11873.9|11880.2|11877.4|11880.9|11878.1|11876.4|11873.6|56
1654284600000|2022-06-03 19:30:00|11880.4|11877.6|11879.1|11876.3|11882.2|11879.4|11875.7|11872.9|42
1654284610000|2022-06-03 19:30:10|11879.4|11876.6|11877.6|11874.8|11879.4|11876.6|11876.9|11874.1|10
1654284620000|2022-06-03 19:30:20|11877.4|11874.6|11879.9|11877.1|11881.2|11878.4|11877.2|11874.4|18
1654284630000|2022-06-03 19:30:30|11879.7|11876.9|11884.2|11881.4|11884.4|11881.6|11879.7|11876.9|5
1654284640000|2022-06-03 19:30:40|11884.4|11881.6|11883.2|11880.4|11884.4|11881.6|11880.4|11877.6|22
1654284650000|2022-06-03 19:30:50|11882.7|11879.9|11884.6|11881.8|11884.6|11881.8|11881.2|11878.4|64
1654284660000|2022-06-03 19:31:00|11884.1|11881.3|11880.8|11878|11885.3|11882.5|11880.6|11877.8|57
1654284670000|2022-06-03 19:31:10|11880.7|11877.9|11880.6|11877.8|11881.1|11878.3|11880.1|11877.3|19
1654284680000|2022-06-03 19:31:20|11880.3|11877.5|11877.6|11874.8|11881.1|11878.3|11877.6|11874.8|21
1654284690000|2022-06-03 19:31:30|11877.4|11874.6|11876.9|11874.1|11878.1|11875.3|11875.1|11872.3|24
1654284700000|2022-06-03 19:31:40|11876.6|11873.8|11877.1|11874.3|11877.1|11874.3|11875.4|11872.6|15
1654284710000|2022-06-03 19:31:50|11877.8|11875|11881.1|11878.3|11881.6|11878.8|11876.9|11874.1|31
1654284720000|2022-06-03 19:32:00|11881.3|11878.5|11879.1|11876.3|11881.8|11879|11879.1|11876.3|19
1654284730000|2022-06-03 19:32:10|11877.9|11875.1|11876.6|11873.8|11879.1|11876.3|11876.1|11873.2|13
1654284740000|2022-06-03 19:32:20|11876.4|11873.6|11876.4|11873.6|11876.6|11873.8|11875.1|11872.3|7
1654284750000|2022-06-03 19:32:30|11876.1|11873.3|11877.6|11874.8|11878.6|11875.8|11875.4|11872.6|40
1654284760000|2022-06-03 19:32:40|11877.4|11874.6|11874.9|11872.1|11878.6|11875.8|11874.6|11871.8|18
1654284770000|2022-06-03 19:32:50|11875.6|11872.8|11878.1|11875.3|11878.6|11875.8|11875.6|11872.8|6
1654284780000|2022-06-03 19:33:00|11878.3|11875.5|11880.1|11877.3|11881.1|11878.3|11878.3|11875.5|16
1654284790000|2022-06-03 19:33:10|11880.3|11877.5|11881.1|11878.3|11881.1|11878.3|11878.9|11876.1|20
1654284800000|2022-06-03 19:33:20|11880.9|11878.1|11880.6|11877.8|11881.1|11878.3|11879.9|11877.1|29
1654284810000|2022-06-03 19:33:30|11880.4|11877.6|11879.1|11876.3|11880.6|11877.8|11879.1|11876.3|7
1654284820000|2022-06-03 19:33:40|11878.9|11876.1|11876.4|11873.6|11880.6|11877.8|11874.1|11871.3|13
1654284830000|2022-06-03 19:33:50|11876.1|11873.3|11880.6|11877.8|11880.6|11877.8|11875.1|11872.3|14
1654284840000|2022-06-03 19:34:00|11880.4|11877.6|11879.6|11876.8|11881|11877.8|11879.6|11876.8|6
1654284850000|2022-06-03 19:34:10|11879.1|11876.3|11877.1|11874.3|11879.1|11876.3|11875.6|11872.8|61
1654284860000|2022-06-03 19:34:20|11876.6|11873.8|11878.1|11875.3|11878.9|11876.1|11876.6|11873.8|10
1654284870000|2022-06-03 19:34:30|11878.6|11875.8|11880.1|11877.3|11880.4|11877.6|11878.6|11875.8|7
1654284880000|2022-06-03 19:34:40|11880.6|11877.8|11883.6|11880.8|11883.6|11880.8|11880.1|11877.3|16
1654284890000|2022-06-03 19:34:50|11883.8|11881|11885.9|11883.1|11887.6|11884.8|11882.6|11879.8|45
1654284900000|2022-06-03 19:35:00|11886.3|11883.5|11885.1|11882.3|11887.9|11885.1|11885.1|11882.3|12
1654284910000|2022-06-03 19:35:10|11884.9|11882.1|11884.9|11882.1|11885.1|11882.3|11882.1|11879.3|12
1654284920000|2022-06-03 19:35:20|11884.6|11881.8|11885.6|11882.8|11886|11882.8|11883.9|11881.1|14
1654284930000|2022-06-03 19:35:30|11885.1|11882.3|11883.6|11880.8|11885.1|11882.3|11882.9|11880.1|6
1654284940000|2022-06-03 19:35:40|11883.7|11879.7|11883.1|11880.3|11884.1|11881.3|11882.4|11879.6|11
1654284950000|2022-06-03 19:35:50|11882.6|11879.8|11882.9|11880.1|11884.1|11881.3|11882.6|11879.8|6
1654284960000|2022-06-03 19:36:00|11882.4|11879.6|11883.9|11881.1|11884.1|11881.3|11881.9|11878.7|10
1654284970000|2022-06-03 19:36:10|11883.6|11880.8|11883.6|11880.8|11883.9|11881.1|11883.4|11880.6|1
1654284980000|2022-06-03 19:36:20|11883.1|11880.3|11881.6|11878.8|11883.1|11880.3|11881.3|11878.5|7
1654284990000|2022-06-03 19:36:30|11881.8|11879|11883.6|11880.8|11884.1|11881.3|11881.8|11879|24
1654285000000|2022-06-03 19:36:40|11884.1|11881.3|11881.6|11878.8|11884.1|11881.3|11881.1|11878.3|6
1654285010000|2022-06-03 19:36:50|11880.8|11878|11880.6|11877.8|11881.1|11878.3|11880.3|11877.5|7
1654285020000|2022-06-03 19:37:00|11879.8|11877|11877.8|11875|11879.8|11877|11877.6|11874.8|15
1654285030000|2022-06-03 19:37:10|11877.6|11874.8|11879.1|11876.3|11880.1|11877.3|11877.6|11874.8|15
1654285040000|2022-06-03 19:37:20|11879.6|11876.8|11877.1|11874.3|11879.6|11876.8|11877.1|11874.3|28
1654285050000|2022-06-03 19:37:30|11877.8|11875|11878.8|11876|11879.6|11876.8|11877.6|11874.8|13
1654285060000|2022-06-03 19:37:40|11879.3|11876.5|11879.8|11877|11881.1|11878.3|11879.3|11876.5|11
1654285070000|2022-06-03 19:37:50|11880.6|11877.8|11882.3|11879.5|11882.3|11879.5|11880.6|11877.8|10
1654285080000|2022-06-03 19:38:00|11881.8|11879|11878.6|11875.8|11881.8|11879|11876.6|11873.8|20
1654285090000|2022-06-03 19:38:10|11878.3|11875.5|11876.6|11873.8|11878.3|11875.5|11875.6|11872.8|12
1654285100000|2022-06-03 19:38:20|11876.1|11873.3|11876.6|11873.8|11876.8|11874|11875.1|11872.3|15
1654285110000|2022-06-03 19:38:30|11876.8|11874|11876.3|11873.5|11878.1|11875.3|11876.1|11873.3|13
1654285120000|2022-06-03 19:38:40|11876.6|11873.8|11879.1|11876.3|11880.1|11877.3|11876.1|11873.2|3
1654285130000|2022-06-03 19:38:50|11879.8|11877|11879.1|11876.3|11880.3|11877.5|11879.1|11876.3|2
1654285140000|2022-06-03 19:39:00|11879.3|11876.5|11879.6|11876.8|11879.6|11876.8|11878.1|11875.3|2
1654285150000|2022-06-03 19:39:10|11879.8|11877|11879.8|11877|11879.8|11877|11879.1|11876.3|0
1654285160000|2022-06-03 19:39:20|11880.1|11877.3|11882.6|11879.8|11882.6|11879.8|11878.6|11875.8|26
1654285170000|2022-06-03 19:39:30|11882.1|11879.3|11881.4|11878.6|11882.6|11879.8|11881.1|11878.3|8
1654285180000|2022-06-03 19:39:40|11881.1|11878.3|11876.8|11874|11881.1|11878.3|11875.8|11873|47
1654285190000|2022-06-03 19:39:50|11877.3|11874.5|11876.3|11873.5|11877.6|11874.8|11875.1|11872.3|13
1654285200000|2022-06-03 19:40:00|11875.6|11872.8|11873.3|11870.5|11875.8|11873|11872.3|11869.5|37
1654285210000|2022-06-03 19:40:10|11873.1|11870.3|11875.1|11872.3|11877.1|11874.3|11870.8|11868|33
1654285220000|2022-06-03 19:40:20|11874.6|11871.8|11878.5|11875.7|11879.6|11876.8|11874.6|11871.8|14
1654285230000|2022-06-03 19:40:30|11879.5|11876.7|11882|11879.2|11882|11879.2|11879.3|11876.5|19
1654285240000|2022-06-03 19:40:40|11881.5|11878.7|11881.5|11878.7|11883|11880.2|11881|11878.2|20
1654285250000|2022-06-03 19:40:50|11881.3|11878.5|11883.5|11880.7|11885|11882.2|11881.3|11878.4|35
1654285260000|2022-06-03 19:41:00|11883.3|11880.5|11884.5|11881.7|11885.5|11882.7|11879.8|11877|35
1654285270000|2022-06-03 19:41:10|11884.3|11881.5|11886.5|11883.7|11886.5|11883.7|11884|11881.2|17
1654285280000|2022-06-03 19:41:20|11886.8|11884|11886|11883.2|11886.8|11884|11883.8|11881|6
1654285290000|2022-06-03 19:41:30|11886.3|11883.5|11885.8|11883|11886.9|11884|11885.5|11882.7|8
1654285300000|2022-06-03 19:41:40|11885.5|11882.7|11886.5|11883.7|11886.5|11883.7|11885.5|11882.7|3
1654285310000|2022-06-03 19:41:50|11886.1|11883.3|11891|11888.2|11891.5|11888.7|11885.3|11881.6|55
1654285320000|2022-06-03 19:42:00|11890.8|11888|11890.3|11887.5|11891|11888.2|11890|11887.2|15
1654285330000|2022-06-03 19:42:10|11890.5|11887.7|11887.5|11884.7|11891|11888.2|11886.5|11883.7|10
1654285340000|2022-06-03 19:42:20|11887.3|11884.5|11887.3|11884.5|11888.3|11885.5|11887.3|11884.5|7
1654285350000|2022-06-03 19:42:30|11887.5|11884.7|11884.5|11881.7|11887.5|11884.7|11883.8|11881|55
1654285360000|2022-06-03 19:42:40|11884.3|11881.5|11883.5|11880.7|11885|11882.2|11883.5|11880.7|13
1654285370000|2022-06-03 19:42:50|11882.5|11879.7|11880.4|11877.6|11883|11880.2|11880.4|11877.2|47
1654285380000|2022-06-03 19:43:00|11881.5|11877.5|11879.8|11877|11881.8|11879|11879.8|11876.9|12
1654285390000|2022-06-03 19:43:10|11879.4|11876.6|11877.8|11875|11880.6|11877.8|11877.1|11874.3|23
1654285400000|2022-06-03 19:43:20|11878.6|11875.8|11879.8|11877|11880.3|11877.5|11878.1|11875.3|1
1654285410000|2022-06-03 19:43:30|11879.5|11876.7|11878.8|11876|11880.1|11877.3|11878.1|11875.3|16
1654285420000|2022-06-03 19:43:40|11879.1|11876.3|11879.1|11876.3|11879.3|11876.5|11878.8|11876|1
1654285430000|2022-06-03 19:43:50|11878.8|11876|11878.1|11875.3|11879.1|11876.3|11876.6|11873.8|5
1654285440000|2022-06-03 19:44:00|11878.3|11875.5|11878.1|11875.3|11880.7|11877.3|11877.3|11874.5|22
1654285450000|2022-06-03 19:44:10|11877.6|11874.8|11883.1|11880.3|11883.8|11881|11875.6|11872.8|51
1654285460000|2022-06-03 19:44:20|11883.3|11880.5|11885.1|11882.3|11885.6|11882.8|11883.3|11880.5|8
1654285470000|2022-06-03 19:44:30|11885.6|11882.8|11888.6|11885.8|11889.3|11886.5|11885.6|11882.8|15
1654285480000|2022-06-03 19:44:40|11889.1|11886.3|11889.1|11886.3|11891.1|11888.3|11888.3|11885.5|17
1654285490000|2022-06-03 19:44:50|11888.3|11885.5|11887.6|11884.8|11890.2|11887.3|11887|11884.2|13
1654285500000|2022-06-03 19:45:00|11888.1|11885.3|11883.6|11880.8|11888.1|11885.3|11883.6|11880.8|28
1654285510000|2022-06-03 19:45:10|11883.3|11880.5|11883.3|11880.5|11884.6|11881.8|11881.8|11879|20
1654285520000|2022-06-03 19:45:20|11883.6|11880.8|11884.1|11881.3|11884.6|11881.8|11883.3|11880.5|3
1654285530000|2022-06-03 19:45:30|11883.8|11881|11884.6|11881.8|11884.9|11882.1|11883.8|11881|5
1654285540000|2022-06-03 19:45:40|11884.8|11882|11889.1|11886.3|11889.1|11886.3|11884.6|11881.8|40
1654285550000|2022-06-03 19:45:50|11888.8|11886|11893.1|11890.3|11893.6|11890.8|11888.8|11886|16
1654285560000|2022-06-03 19:46:00|11894.3|11891.3|11891.8|11889|11894.3|11891.5|11891.8|11889|20
1654285570000|2022-06-03 19:46:10|11892.6|11888.6|11890.3|11887.5|11893.1|11890.3|11890.3|11887.5|15
1654285580000|2022-06-03 19:46:20|11889.9|11887.1|11892.1|11889.3|11893.3|11890.5|11889.1|11886.3|19
1654285590000|2022-06-03 19:46:30|11893.1|11890.3|11890.6|11887.8|11894.1|11891.3|11890.6|11887.8|21
1654285600000|2022-06-03 19:46:40|11891|11888.2|11888.6|11885.8|11891.6|11888.8|11888.6|11885.8|38
1654285610000|2022-06-03 19:46:50|11887.8|11885|11890.1|11887.3|11890.8|11888|11885.1|11881.9|33
1654285620000|2022-06-03 19:47:00|11889.1|11886.3|11884.6|11881.8|11890.2|11887.3|11883.3|11880.5|12
1654285630000|2022-06-03 19:47:10|11885.1|11882.3|11885.1|11882.3|11886.8|11884|11884.3|11881.5|13
1654285640000|2022-06-03 19:47:20|11885.6|11882.8|11885.1|11882.3|11886.1|11883.3|11884.5|11881.4|7
1654285650000|2022-06-03 19:47:30|11885.2|11881.2|11884.1|11881.3|11885.2|11882.3|11883.1|11880.3|22
1654285660000|2022-06-03 19:47:40|11883.6|11880.8|11889.2|11886.4|11889.2|11886.4|11883.1|11880.3|33
1654285670000|2022-06-03 19:47:50|11890.5|11887.7|11893.5|11890.7|11893.5|11890.7|11890.5|11886.9|11
1654285680000|2022-06-03 19:48:00|11892.8|11890|11893|11890.2|11893.2|11890.4|11891|11888.2|6
1654285690000|2022-06-03 19:48:10|11893.2|11890.4|11890.8|11888|11893.5|11890.7|11890.8|11887.9|11
1654285700000|2022-06-03 19:48:20|11890.5|11887.7|11893.3|11890.5|11894|11891.2|11889.8|11887|11
1654285710000|2022-06-03 19:48:30|11893.8|11891|11893.5|11890.7|11894.8|11892|11891.8|11889|12
1654285720000|2022-06-03 19:48:40|11893.9|11889.9|11886.8|11884|11893.9|11891|11885.5|11882.7|41
1654285730000|2022-06-03 19:48:50|11886.5|11883.7|11884|11881.2|11886.5|11883.7|11883.5|11880.7|12
1654285740000|2022-06-03 19:49:00|11884.5|11881.7|11885|11882.2|11885|11882.2|11882.8|11880|20
1654285750000|2022-06-03 19:49:10|11885.9|11881.9|11885.5|11882.7|11886|11883.2|11884.3|11881.5|14
1654285760000|2022-06-03 19:49:20|11885.3|11882.5|11885.5|11882.7|11886.2|11883.4|11885.3|11882.5|4
1654285770000|2022-06-03 19:49:30|11885|11882.2|11887|11884.2|11887|11884.2|11885|11882.2|3
1654285780000|2022-06-03 19:49:40|11887.2|11884.4|11886.5|11883.7|11887.2|11884.4|11885.5|11882.7|18
1654285790000|2022-06-03 19:49:50|11886.2|11883.4|11886.5|11883.7|11887.2|11884.4|11885|11882.2|10
1654285800000|2022-06-03 19:50:00|11886|11883.2|11884.5|11881.7|11886.5|11883.7|11882.5|11879.7|45
1654285810000|2022-06-03 19:50:10|11884|11881.2|11884|11881.2|11886|11883.2|11883.8|11881|14
1654285820000|2022-06-03 19:50:20|11884.5|11881.7|11887|11884.2|11887|11884.2|11884|11881.2|9
1654285830000|2022-06-03 19:50:30|11886|11883.2|11887|11884.2|11889.5|11886.7|11886|11883.2|13
1654285840000|2022-06-03 19:50:40|11887.2|11884.4|11886|11883.2|11887.5|11884.7|11886|11883.2|3
1654285850000|2022-06-03 19:50:50|11885.8|11883|11886.9|11884.1|11889.5|11886.7|11885.5|11882.7|3
1654285860000|2022-06-03 19:51:00|11887.5|11884.7|11887.5|11884.7|11888|11885.2|11886.3|11883.5|5
1654285870000|2022-06-03 19:51:10|11886.8|11884|11889|11886.2|11889|11886.2|11886|11883.2|4
1654285880000|2022-06-03 19:51:20|11888.8|11886|11888.5|11885.7|11888.8|11886|11885.5|11882.7|8
1654285890000|2022-06-03 19:51:30|11888|11885.2|11892|11889.2|11893|11890.2|11887.8|11885|29
1654285900000|2022-06-03 19:51:40|11892.4|11888.4|11893|11890.2|11895|11892.2|11891|11888.2|108
1654285910000|2022-06-03 19:51:50|11892.5|11889.7|11891.8|11889|11892.5|11889.7|11891.8|11889|5
1654285920000|2022-06-03 19:52:00|11891.5|11888.7|11892|11889.2|11893.7|11890.9|11891|11888.2|15
1654285930000|2022-06-03 19:52:10|11891|11888.2|11892|11889.2|11892.5|11889.7|11890.5|11887.7|9
1654285940000|2022-06-03 19:52:20|11891.8|11889|11892|11889.2|11892.5|11889.7|11891.5|11888.7|9
1654285950000|2022-06-03 19:52:30|11892.2|11889.4|11892|11889.2|11893|11890.2|11892|11889.2|4
1654285960000|2022-06-03 19:52:40|11893|11890.2|11892|11889.2|11894.3|11891.5|11891.5|11888.7|22
1654285970000|2022-06-03 19:52:50|11892.3|11889.5|11892|11889.2|11892.8|11889.9|11890.5|11887.7|14
1654285980000|2022-06-03 19:53:00|11891.3|11888.5|11891|11888.2|11892.4|11889.2|11890.5|11887.7|2
1654285990000|2022-06-03 19:53:10|11890.7|11887.9|11892|11889.2|11892|11889.2|11890.7|11887.9|0
1654286000000|2022-06-03 19:53:20|11891.8|11889|11890|11887.2|11891.8|11889|11889.5|11886.7|2
1654286010000|2022-06-03 19:53:30|11890.6|11887.8|11893.7|11890.9|11894|11891.2|11890.6|11887.8|15
1654286020000|2022-06-03 19:53:40|11893.1|11890.3|11890|11887.2|11893.7|11890.9|11889.5|11886.7|16
1654286030000|2022-06-03 19:53:50|11889.8|11887|11891|11888.2|11891.7|11888.9|11889|11886.2|18
1654286040000|2022-06-03 19:54:00|11890.5|11887.7|11889|11886.2|11892.5|11889.7|11889|11886.2|9
1654286050000|2022-06-03 19:54:10|11888.8|11886|11886.3|11883.5|11889|11886.2|11885.2|11882.4|8
1654286060000|2022-06-03 19:54:20|11887|11884.2|11889.5|11886.7|11889.5|11886.7|11886.3|11883.5|6
1654286070000|2022-06-03 19:54:30|11889.2|11886.4|11889.3|11886.5|11889.5|11886.7|11888|11885.2|2
1654286080000|2022-06-03 19:54:40|11888.5|11885.7|11889|11886.2|11889|11886.2|11886.5|11883.7|0
1654286090000|2022-06-03 19:54:50|11888.8|11886|11890|11887.2|11890.5|11887.7|11888.5|11885.7|4
1654286100000|2022-06-03 19:55:00|11890.2|11887.4|11893|11890.2|11894.5|11891.7|11890.2|11887.4|16
1654286110000|2022-06-03 19:55:10|11893.5|11890.7|11892.3|11889.5|11897.3|11894.5|11892|11889.2|70
1654286120000|2022-06-03 19:55:20|11890.8|11888|11891|11888.2|11892.5|11889.7|11890.8|11887.6|11
1654286130000|2022-06-03 19:55:30|11892.5|11889.7|11895|11892.2|11895|11892.2|11890.7|11887.9|9
1654286140000|2022-06-03 19:55:40|11893.9|11891.1|11894.3|11891.5|11894.8|11892|11893.5|11890.7|27
1654286150000|2022-06-03 19:55:50|11894|11891.2|11893.3|11890.5|11894.6|11891.5|11893.3|11889.6|5
1654286160000|2022-06-03 19:56:00|11893.5|11890.7|11897.3|11894.5|11897.3|11894.5|11893.5|11890.4|26
1654286170000|2022-06-03 19:56:10|11897|11894.2|11896.5|11893.7|11899.5|11896.7|11896.5|11893.7|33
1654286180000|2022-06-03 19:56:20|11896.3|11893.5|11895|11892.2|11896.5|11893.7|11895|11892.2|3
1654286190000|2022-06-03 19:56:30|11895.5|11892.7|11895.5|11892.7|11896.5|11893.7|11893|11890.2|11
1654286200000|2022-06-03 19:56:40|11895|11892.2|11895|11892.2|11895.5|11892.7|11893.3|11890.5|10
1654286210000|2022-06-03 19:56:50|11895.8|11891.8|11891.7|11888.9|11895.8|11892.9|11891.5|11888.7|8
1654286220000|2022-06-03 19:57:00|11891.3|11888.5|11888.3|11885.5|11892.5|11889.7|11888.3|11885.5|15
1654286230000|2022-06-03 19:57:10|11887.8|11885|11887|11884.2|11889.1|11885.2|11887|11884.2|12
1654286240000|2022-06-03 19:57:20|11886.8|11884|11885.7|11882.9|11890.1|11887.2|11884|11881.2|31
1654286250000|2022-06-03 19:57:30|11886|11883.2|11887.3|11884.5|11887.7|11884.9|11885|11881.8|4
1654286260000|2022-06-03 19:57:40|11887|11884.2|11888|11885.2|11889|11886.2|11887|11884.2|5
1654286270000|2022-06-03 19:57:50|11887.8|11885|11888.3|11885.5|11891.3|11888.5|11887.3|11884.5|11
1654286280000|2022-06-03 19:58:00|11888.7|11885.9|11892|11889.2|11892|11889.2|11888.7|11885.9|10
1654286290000|2022-06-03 19:58:10|11892.1|11888.1|11892|11889.2|11892.1|11889.2|11891|11888.1|2
1654286300000|2022-06-03 19:58:20|11891.7|11888.9|11893.5|11890.7|11893.5|11890.7|11891.7|11888.9|5
1654286310000|2022-06-03 19:58:30|11893.3|11890.5|11895|11892.2|11895.2|11892.4|11890.8|11888|17
1654286320000|2022-06-03 19:58:40|11894.8|11892|11892|11889.2|11895|11892.2|11891.7|11888.9|12
1654286330000|2022-06-03 19:58:50|11893.1|11889.1|11893.7|11890.9|11893.8|11890.9|11892.7|11889.1|2
1654286340000|2022-06-03 19:59:00|11893.5|11890.7|11895.5|11892.7|11896|11893.2|11893.5|11890.7|4
1654286350000|2022-06-03 19:59:10|11895|11892.2|11894.7|11891.9|11895.1|11892.2|11893.7|11890.9|7
1654286360000|2022-06-03 19:59:20|11894.5|11891.7|11894|11891.2|11896.3|11892.9|11894|11890.8|20
1654286370000|2022-06-03 19:59:30|11893.7|11890.9|11890.7|11887.9|11894|11891.2|11890.7|11887.9|26
1654286380000|2022-06-03 19:59:40|11891.5|11888.7|11883.5|11880.7|11891.5|11888.7|11882.5|11879.7|35
1654286390000|2022-06-03 19:59:50|11883.3|11880.5|11884|11881.2|11886.2|11883.4|11883.3|11880.5|21
1654286400000|2022-06-03 20:00:00|11883.7|11880.9|11882.2|11879.4|11884.8|11881.9|11880.5|11877.7|45
1654286410000|2022-06-03 20:00:10|11881.5|11878.7|11881.5|11878.7|11881.7|11878.9|11880.5|11877.7|14
1654286420000|2022-06-03 20:00:20|11881.7|11878.9|11881.7|11878.9|11881.7|11878.9|11880.5|11877.7|16
1654286430000|2022-06-03 20:00:30|11881.2|11878.4|11881|11878.2|11882.1|11878.9|11881|11878.1|10
1654286440000|2022-06-03 20:00:40|11880.7|11877.9|11881.7|11878.9|11882.2|11879.4|11880.2|11877.4|22
1654286450000|2022-06-03 20:00:50|11882|11879.2|11882|11879.2|11882.6|11879.4|11880.5|11877.7|11
1654286460000|2022-06-03 20:01:00|11881|11878.2|11881.2|11878.4|11882.3|11879.2|11881|11878.1|7
1654286470000|2022-06-03 20:01:10|11881.7|11878.9|11882.5|11879.7|11882.5|11879.7|11881.5|11878.7|8
1654286480000|2022-06-03 20:01:20|11882.9|11878.9|11881.5|11878.7|11882.9|11879.7|11881.2|11878.4|34
1654286490000|2022-06-03 20:01:30|11881.2|11878.4|11882|11879.2|11882.6|11879.2|11881.2|11878.3|2
1654286500000|2022-06-03 20:01:40|11882.2|11879.4|11882.5|11879.7|11882.5|11879.7|11882.2|11879.4|1
1654286510000|2022-06-03 20:01:50|11882.2|11879.4|11883.5|11880.7|11883.5|11880.7|11882|11879.2|2
1654286520000|2022-06-03 20:02:00|11883.7|11880.9|11884.5|11881.7|11885|11882.2|11883.5|11880.7|5
1654286530000|2022-06-03 20:02:10|11884.2|11881.4|11884.2|11881.4|11884.2|11881.4|11884.2|11881.4|0
1654286540000|2022-06-03 20:02:20|11884.5|11881.7|11885|11882.2|11885|11882.2|11884|11881.2|12
1654286550000|2022-06-03 20:02:30|11885.2|11882.4|11885.7|11882.9|11886.5|11883.7|11884.7|11881.9|8
1654286560000|2022-06-03 20:02:40|11886|11883.2|11885|11882.2|11886.2|11883.4|11884.7|11881.9|0
1654286570000|2022-06-03 20:02:50|11884.7|11881.9|11883.7|11880.9|11885.2|11882.4|11883.5|11880.7|9
1654286580000|2022-06-03 20:03:00|11883.2|11880.4|11883.7|11880.9|11883.7|11880.9|11882.7|11879.9|5
1654286590000|2022-06-03 20:03:10|11884|11881.2|11883.8|11881|11884|11881.2|11883.8|11881|1
1654286600000|2022-06-03 20:03:20|11883.2|11880.4|11883|11880.2|11883.5|11880.7|11883|11880.2|0
1654286610000|2022-06-03 20:03:30|11883.2|11880.4|11884.2|11881.4|11884.2|11881.4|11883|11880.2|3
1654286620000|2022-06-03 20:03:40|11884.4|11881.6|11884.2|11881.4|11884.4|11881.6|11884.2|11881.4|1
1654286630000|2022-06-03 20:03:50|11884.4|11881.6|11893.2|11890.4|11896.3|11893.4|11884.4|11881.6|32
1654286640000|2022-06-03 20:04:00|11892.5|11889.7|11891.2|11888.4|11892.6|11889.7|11891.2|11888.4|5
1654286650000|2022-06-03 20:04:10|11890.7|11887.9|11890|11887.2|11890.7|11887.9|11888.7|11885.9|2
1654286660000|2022-06-03 20:04:20|11890.2|11887.4|11890.7|11887.9|11890.9|11888.1|11889.5|11886.3|8
1654286670000|2022-06-03 20:04:30|11890.9|11888.1|11895.5|11892.7|11895.9|11892.9|11890.2|11887.4|15
1654286680000|2022-06-03 20:04:40|11895.7|11892.9|11895.7|11892.9|11895.7|11892.9|11895.7|11892.9|0
1654286690000|2022-06-03 20:04:50|11895.9|11893.1|11895.5|11892.7|11896.4|11893.6|11894.7|11891.9|3
1654286700000|2022-06-03 20:05:00|11896.3|11892.3|11893.2|11890.4|11896.7|11893.9|11893.2|11890.4|9
1654286710000|2022-06-03 20:05:10|11893|11890.2|11894.7|11891.9|11895.2|11892.4|11892.5|11889.7|2
1654286720000|2022-06-03 20:05:20|11894.5|11891.7|11895|11892.2|11895.5|11892.7|11894.2|11891.4|2
1654286730000|2022-06-03 20:05:30|11894.8|11892|11894|11891.2|11894.8|11892|11894|11891.2|1
1654286740000|2022-06-03 20:05:40|11893.8|11891|11892.5|11889.7|11893.8|11891|11892.5|11889.7|5
1654286750000|2022-06-03 20:05:50|11891.7|11888.9|11892|11889.2|11892|11889.2|11891.7|11888.9|0
1654286760000|2022-06-03 20:06:00|11891.5|11888.7|11892|11889.2|11892|11889.2|11889.2|11886.4|5
1654286770000|2022-06-03 20:06:10|11892.4|11889.6|11892.5|11889.7|11893|11889.7|11892.2|11889|7
1654286780000|2022-06-03 20:06:20|11893|11890.2|11893|11890.2|11893|11890.2|11893|11890.2|3
1654286790000|2022-06-03 20:06:30|11892.5|11889.7|11891|11888.2|11892.5|11889.7|11891|11888.2|2
1654286800000|2022-06-03 20:06:40|11891.2|11888.4|11891|11888.2|11891.5|11888.7|11891|11888.2|0
1654286810000|2022-06-03 20:06:50|11891.2|11888.4|11891.5|11888.7|11892|11889.2|11891|11888.2|4
1654286820000|2022-06-03 20:07:00|11891.2|11888.4|11889|11886.2|11891.2|11888.4|11889|11886.2|0
1654286830000|2022-06-03 20:07:10|11889.5|11886.7|11889.5|11886.7|11889.5|11886.7|11889.5|11886.7|0
1654286840000|2022-06-03 20:07:20|11890|11887.2|11889.5|11886.7|11890|11887.2|11888.9|11885.3|3
1654286850000|2022-06-03 20:07:30|11889|11886.2|11888.2|11885.4|11889|11886.2|11887.5|11884.7|0
1654286860000|2022-06-03 20:07:40|11887.5|11884.7|11887.5|11884.7|11890.6|11885.7|11886.5|11882.6|11
1654286870000|2022-06-03 20:07:50|11887.2|11884.4|11888.2|11885.4|11888.5|11885.7|11887|11884.2|1
1654286880000|2022-06-03 20:08:00|11888.5|11885.7|11888.5|11885.7|11888.5|11885.7|11888|11885.2|1
1654286890000|2022-06-03 20:08:10|11889|11886.2|11888.5|11885.7|11889|11886.2|11888.5|11885.7|1
1654286900000|2022-06-03 20:08:20|11888.7|11885.9|11890.4|11887.6|11890.4|11887.6|11888.7|11885.9|7
1654286910000|2022-06-03 20:08:30|11891|11888.2|11892.5|11889.7|11893|11890.2|11890.5|11887.7|4
1654286930000|2022-06-03 20:08:50|11892.2|11889.4|11890.5|11887.7|11892.5|11889.7|11890.5|11887.7|1
1654286940000|2022-06-03 20:09:00|11890.7|11887.9|11886.2|11883.4|11891.5|11888.7|11885|11882.2|15
1654286950000|2022-06-03 20:09:10|11886.5|11883.7|11886.5|11883.7|11887.2|11884.4|11886.5|11883.7|0
1654286960000|2022-06-03 20:09:20|11885.4|11882.6|11885.2|11882.4|11886|11883.2|11885.2|11882.4|4
1654286970000|2022-06-03 20:09:30|11885.5|11882.7|11890.2|11887.4|11890.2|11887.4|11885.5|11882.6|16
1654286980000|2022-06-03 20:09:40|11890.5|11887.7|11890.5|11887.7|11891.1|11887.7|11889.5|11886.3|0
1654286990000|2022-06-03 20:09:50|11890.7|11887.9|11889.5|11886.7|11891.6|11888.4|11889|11886.2|27
1654287000000|2022-06-03 20:10:00|11889.8|11885.8|11886.5|11883.7|11889.8|11886|11886.5|11883.7|0
1654287010000|2022-06-03 20:10:10|11886.2|11883.4|11886.5|11883.7|11887|11884.2|11886|11883.2|1
1654287020000|2022-06-03 20:10:20|11886.9|11884.1|11886.5|11883.7|11887.5|11884.7|11886.2|11882.6|4
1654287030000|2022-06-03 20:10:30|11887|11884.2|11887.2|11884.4|11887.2|11884.4|11886.5|11883.7|2
1654287040000|2022-06-03 20:10:40|11887|11884.2|11886.5|11883.7|11887.2|11884.4|11886.5|11883.7|1
1654287050000|2022-06-03 20:10:50|11886.4|11883.6|11885.4|11882.6|11886.4|11883.6|11883.4|11880.6|6
1654287060000|2022-06-03 20:11:00|11886.3|11882.3|11886.4|11883.6|11886.5|11883.6|11885.2|11881.5|3
1654287070000|2022-06-03 20:11:10|11886.2|11883.4|11886.2|11883.4|11886.2|11883.4|11886.2|11883.4|1
1654287090000|2022-06-03 20:11:30|11885.9|11883.1|11883.4|11880.6|11885.9|11883.1|11882.9|11880.1|23
1654287100000|2022-06-03 20:11:40|11883.7|11880.9|11883.4|11880.6|11884.8|11881.6|11883.4|11880.6|1
1654287110000|2022-06-03 20:11:50|11884.4|11881.6|11883.2|11880.4|11884.4|11881.6|11883.2|11880.4|0
1654287120000|2022-06-03 20:12:00|11883.4|11880.6|11885.9|11883.1|11885.9|11883.1|11883.4|11880.6|26
1654287130000|2022-06-03 20:12:10|11886.4|11883.6|11883.9|11881.1|11887.8|11883.6|11883.9|11879.8|15
1654287140000|2022-06-03 20:12:20|11883.7|11880.9|11883.9|11881.1|11884.4|11881.6|11883.4|11880.6|0
1654287150000|2022-06-03 20:12:30|11883.7|11880.9|11883.9|11881.1|11883.9|11881.1|11883.7|11880.9|1
1654287160000|2022-06-03 20:12:40|11884.9|11882.1|11885.4|11882.6|11885.4|11882.6|11883.9|11881.1|2
1654287170000|2022-06-03 20:12:50|11884.9|11882.1|11884.4|11881.6|11884.9|11882.1|11884.4|11881.6|0
1654287180000|2022-06-03 20:13:00|11884.7|11881.9|11884.7|11881.9|11885.4|11882.6|11884.7|11881.9|2
1654287190000|2022-06-03 20:13:10|11884.9|11882.1|11885.9|11883.1|11885.9|11883.1|11884.9|11882.1|4
1654287200000|2022-06-03 20:13:20|||||||||1
1654287210000|2022-06-03 20:13:30|11886.4|11883.6|11885.9|11883.1|11886.4|11883.6|11885.9|11883.1|0
1654287220000|2022-06-03 20:13:40|11886.1|11883.3|11884.9|11882.1|11886.3|11883.3|11884.9|11882.1|4
1654287230000|2022-06-03 20:13:50|11885.1|11882.3|11885.9|11883.1|11887.4|11884.6|11885.1|11882.3|3
1654287240000|2022-06-03 20:14:00|11885.6|11882.8|11886.4|11883.6|11886.4|11883.6|11885.6|11882.8|0
1654287250000|2022-06-03 20:14:10|11886.6|11883.8|11886.9|11884.1|11888.2|11885.4|11884.9|11882.1|5
1654287270000|2022-06-03 20:14:30|11886.7|11883.9|11885.9|11883.1|11886.7|11883.9|11885.9|11883.1|1
1654287280000|2022-06-03 20:14:40|11885.6|11882.8|11885.9|11883.1|11887.3|11884.4|11885.6|11882.8|2
1654287290000|2022-06-03 20:14:50|11886.3|11883.5|11885.9|11883.1|11886.6|11883.8|11885.9|11883.1|0
1654287300000|2022-06-03 20:15:00|11886.7|11882.7|11886.6|11883.8|11886.9|11884.1|11886.1|11882.7|1
1654287310000|2022-06-03 20:15:10|11886.9|11884.1|11885.9|11883.1|11886.9|11884.1|11885.9|11882.7|1
1654287320000|2022-06-03 20:15:20|11885.6|11882.8|11882.9|11880.1|11885.6|11882.8|11882.9|11880.1|4
1654287330000|2022-06-03 20:15:30|11883.4|11880.6|11882.9|11880.1|11883.9|11881.1|11882.9|11880.1|6
1654287340000|2022-06-03 20:15:40|11883.4|11880.6|11882.9|11880.1|11883.4|11880.6|11882.9|11880.1|2
1654287350000|2022-06-03 20:15:50|11883.3|11880.5|11884.9|11882.1|11885.1|11882.3|11883.3|11880.5|2
1654287360000|2022-06-03 20:16:00|11883.7|11880.9|11882.9|11880.1|11883.7|11880.9|11882.9|11880.1|10
1654287380000|2022-06-03 20:16:20|11883.4|11880.6|11883.4|11880.6|11883.4|11880.6|11882.9|11880.1|8
1654287390000|2022-06-03 20:16:30|11882.9|11880.1|11884.6|11881.8|11884.9|11882.1|11882.9|11880.1|9
1654287400000|2022-06-03 20:16:40|11884.4|11881.6|11884.6|11881.8|11884.9|11882.1|11884.1|11881.3|0
1654287410000|2022-06-03 20:16:50|11884.8|11882|11884.9|11882.1|11884.9|11882.1|11884.6|11881.8|2
1654287440000|2022-06-03 20:17:20|11885.9|11883.1|11883.9|11881.1|11885.9|11883.1|11883.9|11881.1|17
1654287450000|2022-06-03 20:17:30|11883.6|11880.8|11883.9|11881.1|11883.9|11881.1|11883.4|11880.6|1
1654287460000|2022-06-03 20:17:40|11883.4|11880.6|11882.6|11879.8|11883.4|11880.6|11882.6|11879.8|4
1654287470000|2022-06-03 20:17:50|11882.9|11880.1|11882.9|11880.1|11883.4|11880.6|11882.4|11879.6|6
1654287480000|2022-06-03 20:18:00|11882.6|11879.8|11882.9|11880.1|11882.9|11880.1|11882.6|11879.8|0
1654287490000|2022-06-03 20:18:10|11882.4|11879.6|11882.9|11880.1|11883.2|11880.3|11881.9|11878.7|14
1654287500000|2022-06-03 20:18:20|11883.7|11879.7|11883.9|11881.1|11883.9|11881.1|11883.1|11879.7|3
1654287510000|2022-06-03 20:18:30|11883.6|11880.8|11882.9|11880.1|11883.6|11880.8|11881.6|11878.7|15
1654287520000|2022-06-03 20:18:40|11882.4|11879.6|11881.6|11878.8|11882.4|11879.6|11881.6|11878.8|4
1654287530000|2022-06-03 20:18:50|11881.1|11878.3|11880.9|11878.1|11881.1|11878.3|11879.6|11876.8|8
1654287540000|2022-06-03 20:19:00|11880.3|11877.5|11881.3|11878.5|11881.6|11878.8|11880.3|11876.7|6
1654287550000|2022-06-03 20:19:10|11880.6|11877.8|11881.8|11879|11881.8|11879|11880.6|11877.8|3
1654287560000|2022-06-03 20:19:20|11881.9|11877.9|11880.1|11877.3|11881.9|11878|11879.3|11876.5|6
1654287570000|2022-06-03 20:19:30|11879.8|11877|11879.8|11877|11879.8|11877|11879.6|11876.8|8
1654287580000|2022-06-03 20:19:40|11880.7|11876.7|11879.1|11876.3|11881.9|11878.5|11878.8|11875.7|20
1654287590000|2022-06-03 20:19:50|11879.3|11876.5|11879.8|11877|11879.8|11877|11879.1|11876.3|20
1654287600000|2022-06-03 20:20:00|11880.1|11877.3|11879.8|11877|11880.8|11878|11879.8|11877|7
1654287610000|2022-06-03 20:20:10|11880.3|11877.5|11882.3|11879.5|11882.3|11879.5|11879.8|11876.9|20
1654287620000|2022-06-03 20:20:20|11882.1|11879.3|11882.3|11879.5|11882.3|11879.5|11881.8|11879|2
1654287630000|2022-06-03 20:20:30|11882.1|11879.3|11882.1|11879.3|11882.1|11879.3|11882.1|11879.3|0
1654287640000|2022-06-03 20:20:40|11882.3|11879.5|11882.3|11879.5|11882.3|11879.5|11881.9|11879.1|2
1654287650000|2022-06-03 20:20:50|11882.6|11879.8|11882.1|11879.3|11882.6|11879.8|11881.3|11878.5|9
1654287660000|2022-06-03 20:21:00|11882.3|11879.5|11883.6|11880.8|11883.7|11880.8|11882.3|11879.5|11
1654287670000|2022-06-03 20:21:10|11883.1|11880.3|11883.2|11879.2|11883.2|11880.3|11882.8|11879.2|1
1654287680000|2022-06-03 20:21:20|11882.8|11880|11882.8|11880|11883.8|11881|11882.8|11880|1
1654287690000|2022-06-03 20:21:30|11882.6|11879.8|11882.8|11880|11883.2|11880|11882.1|11879.2|0
1654287700000|2022-06-03 20:21:40|11883.1|11880.3|11883.8|11881|11883.8|11881|11882.8|11880|4
1654287710000|2022-06-03 20:21:50|11883.6|11880.8|11883.8|11881|11883.8|11881|11883.6|11880.8|0
1654287720000|2022-06-03 20:22:00|11883.4|11880.6|11882.8|11880|11883.4|11880.6|11882.1|11878.9|7
1654287730000|2022-06-03 20:22:10|11882.6|11879.8|11882.3|11879.5|11882.6|11879.8|11882.3|11879.5|0
1654287740000|2022-06-03 20:22:20|||||||||2
1654287760000|2022-06-03 20:22:40|11882.6|11879.8|11882.3|11879.5|11883.1|11880.3|11882.1|11879.3|12
1654287780000|2022-06-03 20:23:00|11882.1|11879.3|11883.8|11881|11883.8|11881|11882.1|11879.3|8
1654287790000|2022-06-03 20:23:10|11883.3|11880.5|11884.6|11881.8|11884.6|11881.8|11883.3|11880.5|3
1654287800000|2022-06-03 20:23:20|11884.9|11882.1|11883.3|11880.5|11885.1|11882.3|11883.3|11880.5|2
1654287810000|2022-06-03 20:23:30|11883.6|11880.8|11882.8|11880|11884|11881.2|11882.8|11880|8
1654287820000|2022-06-03 20:23:40|11883.3|11880.5|11883.8|11881|11884.3|11881.5|11883.3|11880.5|7
1654287830000|2022-06-03 20:23:50|11883.6|11880.8|11882.8|11880|11883.6|11880.8|11882.8|11880|1
1654287840000|2022-06-03 20:24:00|11883.6|11879.6|11883.3|11880.5|11883.8|11881|11882.8|11879.6|10
1654287850000|2022-06-03 20:24:10|11883.5|11880.7|11883.8|11881|11884.3|11881.5|11882.8|11880|3
1654287860000|2022-06-03 20:24:20|11883.5|11880.7|11882.8|11880|11883.5|11880.7|11882.8|11880|1
1654287870000|2022-06-03 20:24:30|11883.3|11880.5|11882.8|11880|11883.3|11880.5|11882.6|11879.2|8
1654287880000|2022-06-03 20:24:40|||||||||2
1654287890000|2022-06-03 20:24:50|11882.6|11879.8|11883.8|11881|11883.8|11881|11882.1|11879.3|8
1654287900000|2022-06-03 20:25:00|11883.5|11880.7|11883.5|11880.7|11883.8|11881|11883.3|11880.5|3
1654287910000|2022-06-03 20:25:10|11883.3|11880.5|11883.5|11880.7|11883.5|11880.7|11883.3|11880.5|0
1654287920000|2022-06-03 20:25:20|11883.3|11880.5|11883.1|11880.3|11884|11881.2|11881|11878.2|51
1654287930000|2022-06-03 20:25:30|11882.8|11880|11881.5|11878.7|11883.3|11880.5|11881.5|11878.7|0
1654287940000|2022-06-03 20:25:40|11881.8|11879|11882.1|11879.3|11882.5|11879.7|11881.5|11878.7|2
1654287950000|2022-06-03 20:25:50|11882.5|11879.7|11882.8|11880|11883.5|11880.7|11881.8|11879|5
1654287960000|2022-06-03 20:26:00|11883.5|11880.7|11884.8|11882|11885.3|11882.5|11883.5|11880.7|4
1654287970000|2022-06-03 20:26:10|11885.3|11882.5|11886.3|11883.5|11886.5|11883.7|11885.3|11882.5|8
1654287980000|2022-06-03 20:26:20|11886.1|11883.3|11885.8|11883|11886.1|11883.3|11885.8|11883|3
1654287990000|2022-06-03 20:26:30|11886|11883.2|11885.3|11882.5|11887.6|11884.2|11885.3|11882.5|8
1654288000000|2022-06-03 20:26:40|11884.8|11882|11884|11881.2|11884.8|11882|11884|11881.2|6
1654288010000|2022-06-03 20:26:50|11884.8|11882|11886.3|11883.5|11886.6|11883.7|11884.8|11882|4
1654288020000|2022-06-03 20:27:00|11886|11883.2|11886|11883.2|11886|11883.2|11885.8|11883|2
1654288030000|2022-06-03 20:27:10|11885.5|11882.7|11885.5|11882.7|11885.5|11882.7|11885.3|11882.5|14
1654288040000|2022-06-03 20:27:20|11886|11883.2|11885.5|11882.7|11886|11883.2|11885.5|11882.7|0
1654288050000|2022-06-03 20:27:30|11885.3|11882.5|11885.3|11882.5|11885.3|11882.5|11885.3|11882.5|0
1654288060000|2022-06-03 20:27:40|11885.6|11882.8|11885.1|11882.3|11886|11883.2|11884.8|11882|7
1654288070000|2022-06-03 20:27:50|11884.3|11881.5|11882.8|11880|11885.3|11882.5|11882.8|11880|6
1654288080000|2022-06-03 20:28:00|11883.8|11881|11884.8|11882|11884.8|11882|11883.8|11880.6|0
1654288090000|2022-06-03 20:28:10|11886.1|11882.1|11884.8|11882|11886.3|11883.2|11884.8|11882|27
1654288100000|2022-06-03 20:28:20|11884.5|11881.7|11885|11882.2|11885|11882.2|11884.5|11881.7|2
1654288110000|2022-06-03 20:28:30|11885.5|11882.7|11883.2|11880.4|11886|11883.2|11883.2|11880.4|19
1654288120000|2022-06-03 20:28:40|11884.2|11881.4|11884.2|11881.4|11884.2|11881.4|11884|11881.2|1
1654288130000|2022-06-03 20:28:50|11884|11881.2|11883.2|11880.4|11884|11881.2|11883.2|11880.4|6
1654288140000|2022-06-03 20:29:00|11883.8|11881|11883|11880.2|11883.8|11881|11883|11880.2|1
1654288150000|2022-06-03 20:29:10|11883.2|11880.4|11884.2|11881.4|11885.2|11882.4|11883.2|11880.4|11
1654288160000|2022-06-03 20:29:20|11883.8|11881|11885.2|11882.4|11886.2|11883.4|11883.7|11880.9|20
1654288170000|2022-06-03 20:29:30|11885.5|11882.7|11885.2|11882.4|11885.7|11882.9|11885.2|11882.4|1
1654288180000|2022-06-03 20:29:40|11885|11882.2|11885.2|11882.4|11885.2|11882.4|11884.7|11881.9|4
1654288190000|2022-06-03 20:29:50|11884.5|11881.7|11884.2|11881.4|11885.2|11882.4|11883.7|11880.9|4
1654288200000|2022-06-03 20:30:00|11884.5|11881.7|11884.7|11881.9|11884.7|11881.9|11883.2|11880.4|12
1654288210000|2022-06-03 20:30:10|11885|11882.2|11884.7|11881.9|11885|11882.2|11884.7|11881.9|2
1654288220000|2022-06-03 20:30:20|11885.2|11882.4|11885.2|11882.4|11885.7|11882.9|11885.2|11882.4|4
1654288230000|2022-06-03 20:30:30|||||||||1
1654288250000|2022-06-03 20:30:50|11886.1|11883.3|11890.2|11887.4|11891.2|11888.4|11886.1|11883.3|18
1654288260000|2022-06-03 20:31:00|11890.1|11886.1|11889.2|11886.4|11890.3|11886.9|11889.2|11886.1|2
1654288270000|2022-06-03 20:31:10|11888.2|11885.4|11888.2|11885.4|11888.4|11885.6|11887.2|11884.4|6
1654288280000|2022-06-03 20:31:20|11886.7|11883.9|11886.2|11883.4|11886.7|11883.9|11886.2|11883.4|10
1654288290000|2022-06-03 20:31:30|11886.6|11882.6|11886.5|11883.7|11886.6|11883.7|11885|11882.2|36
1654288300000|2022-06-03 20:31:40|11886.3|11883.5|11886.5|11883.7|11886.5|11883.7|11886.3|11883.5|6
1654288310000|2022-06-03 20:31:50|11886.3|11883.5|11884.8|11882|11886.5|11883.7|11884.8|11882|34
1654288320000|2022-06-03 20:32:00|11885.1|11881.1|11885.5|11882.7|11885.5|11882.7|11884.8|11881.1|7
1654288330000|2022-06-03 20:32:10|11884.8|11882|11883.5|11880.7|11884.8|11882|11882.8|11880|41
1654288340000|2022-06-03 20:32:20|11883.7|11880.9|11884|11881.2|11884|11881.2|11883.7|11880.9|0
1654288350000|2022-06-03 20:32:30|11884.5|11881.7|11883.5|11880.7|11884.5|11881.7|11883.5|11880.7|8
1654288370000|2022-06-03 20:32:50|11884|11881.2|11884|11881.2|11884|11881.2|11884|11881.2|0
1654288380000|2022-06-03 20:33:00|11884.3|11881.5|11883.2|11880.4|11884.5|11881.7|11882.8|11879.6|9
1654288390000|2022-06-03 20:33:10|11883.5|11880.7|11882.8|11880|11883.5|11880.7|11882.8|11880|4
1654288400000|2022-06-03 20:33:20|11883|11880.2|11883.3|11880.5|11883.3|11880.5|11883|11880.2|0
1654288410000|2022-06-03 20:33:30|11883|11880.2|11883.3|11880.5|11883.3|11880.5|11883|11880.2|2
1654288420000|2022-06-03 20:33:40|11883.5|11880.7|11883.5|11880.7|11883.5|11880.7|11883.5|11880.7|1
1654288430000|2022-06-03 20:33:50|11883|11880.2|11883|11880.2|11883.3|11880.5|11883|11880.2|1
1654288440000|2022-06-03 20:34:00|11882.8|11880|11888.8|11886|11889.9|11886.4|11882.8|11879.2|41
1654288450000|2022-06-03 20:34:10|11890|11887.2|11891.8|11889|11891.8|11889|11885.8|11883|19
1654288460000|2022-06-03 20:34:20|11891.5|11888.7|11889.8|11887|11891.5|11888.7|11889.8|11887|1
1654288470000|2022-06-03 20:34:30|11889.3|11886.5|11887.8|11885|11889.3|11886.5|11887.8|11884.6|9
1654288480000|2022-06-03 20:34:40|11887.7|11884.9|11887.7|11884.9|11887.7|11884.9|11887.2|11883.6|4
1654288490000|2022-06-03 20:34:50|11889.2|11886.4|11888.2|11885.4|11889.2|11886.4|11888.2|11885.4|5
1654288500000|2022-06-03 20:35:00|11888|11885.2|11889.7|11886.9|11889.7|11886.9|11888|11885.2|22
1654288510000|2022-06-03 20:35:10|11889.5|11886.7|11889.2|11886.4|11889.7|11886.9|11888.2|11885.4|15
1654288520000|2022-06-03 20:35:20|11889|11886.2|11889.2|11886.4|11889.2|11886.4|11888.2|11885.4|2
1654288530000|2022-06-03 20:35:30|11889|11886.2|11888.7|11885.9|11889|11886.2|11888.7|11885.9|6
1654288540000|2022-06-03 20:35:40|11888.1|11885.3|11887.2|11884.4|11888.1|11885.3|11887|11884.2|4
1654288550000|2022-06-03 20:35:50|11887.7|11884.9|11887.7|11884.9|11888.7|11885.9|11887.2|11884.4|10
1654288580000|2022-06-03 20:36:20|11888.2|11885.4|11888.2|11885.4|11888.2|11885.4|11888.2|11885.4|0
1654288590000|2022-06-03 20:36:30|11888.7|11885.9|11888.7|11885.9|11889.5|11886.7|11888.7|11885.9|10
1654288600000|2022-06-03 20:36:40|11888.5|11885.7|11889.7|11886.9|11890|11887.2|11888.5|11885.7|10
1654288610000|2022-06-03 20:36:50|11890|11887.2|11889.5|11886.7|11890|11887.2|11889.5|11886.7|5
1654288620000|2022-06-03 20:37:00|||||||||2
1654288630000|2022-06-03 20:37:10|11890|11887.2|11891.5|11888.7|11891.5|11888.7|11890|11887.2|1
1654288640000|2022-06-03 20:37:20|11890.8|11886.8|11891.2|11888.4|11891.6|11888.7|11890.5|11886.6|3
1654288650000|2022-06-03 20:37:30|11891.5|11888.7|11890.5|11887.7|11891.5|11888.7|11890.5|11887.7|2
1654288660000|2022-06-03 20:37:40|11890|11887.2|11890.5|11887.7|11890.5|11887.7|11890|11887.2|0
1654288680000|2022-06-03 20:38:00|11892|11889.2|11890.7|11887.9|11892.8|11889.7|11890.5|11887.7|11
1654288690000|2022-06-03 20:38:10|11891|11888.2|11890.7|11887.9|11891.5|11888.7|11890.7|11887.9|0
1654288700000|2022-06-03 20:38:20|11891|11888.2|11891.2|11888.4|11891.5|11888.7|11891|11888.2|0
1654288710000|2022-06-03 20:38:30|11891.5|11888.7|11891.5|11888.7|11891.5|11888.7|11891.5|11888.7|1
1654288720000|2022-06-03 20:38:40|11891.2|11888.4|11891.2|11888.4|11891.5|11888.7|11891|11888.2|6
1654288730000|2022-06-03 20:38:50|11891|11888.2|11891|11888.2|11891|11888.2|11891|11888.2|0
1654288740000|2022-06-03 20:39:00|11891.2|11888.4|11890.7|11887.9|11891.2|11888.4|11890.7|11887.9|6
1654288750000|2022-06-03 20:39:10|11890.9|11888.1|11892.9|11890.1|11892.9|11890.1|11890.7|11887.9|7
1654288760000|2022-06-03 20:39:20|11893.2|11890.4|11892.2|11889.4|11893.4|11890.6|11892.2|11889.4|5
1654288770000|2022-06-03 20:39:30|11891.9|11889.1|11892.2|11889.4|11892.4|11889.6|11891.9|11889.1|2
1654288790000|2022-06-03 20:39:50|11891.9|11889.1|11890.2|11887.4|11891.9|11889.1|11890.2|11887.4|12
1654288800000|2022-06-03 20:40:00|11890.9|11888.1|11890.2|11887.4|11891.2|11888.4|11890.2|11887.1|11
1654288810000|2022-06-03 20:40:10|11890|11887.2|11887.9|11885.1|11890|11887.2|11887.9|11885.1|4
1654288820000|2022-06-03 20:40:20|11888.2|11885.4|11889.7|11886.9|11889.7|11886.9|11888.2|11885.4|10
1654288830000|2022-06-03 20:40:30|11889.4|11886.6|11890.7|11887.9|11890.7|11887.9|11889.4|11886.6|5
1654288840000|2022-06-03 20:40:40|11890.8|11886.8|11889.7|11886.9|11890.8|11887.2|11889.7|11886.8|0
1654288850000|2022-06-03 20:40:50|11889.5|11886.7|11889.7|11886.9|11890.7|11887.9|11888.2|11885.4|17
1654288870000|2022-06-03 20:41:10|11890.2|11887.4|11890.2|11887.4|11890.2|11887.4|11889.7|11886.9|1
1654288880000|2022-06-03 20:41:20|11889.7|11886.9|11889.7|11886.9|11890.7|11887.9|11889.7|11886.9|9
1654288890000|2022-06-03 20:41:30|11889.5|11886.7|11889.7|11886.9|11889.7|11886.9|11887.9|11885.1|5
1654288900000|2022-06-03 20:41:40|||||||||1
1654288910000|2022-06-03 20:41:50|11889.4|11886.6|11889.4|11886.6|11889.4|11886.6|11889.4|11886.6|1
1654288920000|2022-06-03 20:42:00|11890.2|11887.4|11889.7|11886.9|11890.2|11887.4|11889.7|11886.9|1
1654288930000|2022-06-03 20:42:10|11890.5|11886.5|11890.5|11886.5|11890.5|11886.5|11890.5|11886.5|3
1654288950000|2022-06-03 20:42:30|||||||||1
1654288970000|2022-06-03 20:42:50|11889.7|11886.9|11888.7|11885.9|11889.7|11886.9|11888.7|11885.9|13
1654288980000|2022-06-03 20:43:00|11889.2|11886.4|11888.7|11885.9|11889.2|11886.4|11888.7|11885.9|0
1654288990000|2022-06-03 20:43:10|11888.5|11885.7|11890.7|11887.9|11891.7|11887.9|11888.2|11883.7|10
1654289000000|2022-06-03 20:43:20|11891|11888.2|11891.4|11888.6|11894|11888.6|11890.4|11886|11
1654289010000|2022-06-03 20:43:30|11891.2|11888.4|11890.4|11887.6|11891.2|11888.4|11890.2|11886.8|7
1654289020000|2022-06-03 20:43:40|11890.2|11887.4|11889.1|11886.3|11890.2|11887.4|11889.1|11886.3|0
1654289030000|2022-06-03 20:43:50|11888.9|11886.1|11888.9|11886.1|11888.9|11886.1|11888.9|11886.1|0
1654289040000|2022-06-03 20:44:00|11888.2|11885.4|11888.4|11885.6|11888.4|11885.6|11887.4|11884.6|18
1654289050000|2022-06-03 20:44:10|11888.9|11886.1|11889.5|11885.5|11889.5|11886.3|11888.9|11885.2|1
1654289070000|2022-06-03 20:44:30|11889.2|11885.2|11888.1|11885.3|11889.2|11885.6|11888.1|11884.5|8
1654289080000|2022-06-03 20:44:40|11888.2|11884.2|11887|11884.2|11888.2|11884.2|11887|11884.2|10
1654289090000|2022-06-03 20:44:50|11886.4|11883.6|11889.9|11887.1|11890.1|11887.3|11886.4|11883.2|15
1654289100000|2022-06-03 20:45:00|11889.4|11886.6|11889.1|11886.3|11895.5|11890.6|11887.9|11885.1|74
1654289110000|2022-06-03 20:45:10|11889.4|11886.6|11888.4|11885.6|11889.4|11886.6|11888.1|11885.3|5
1654289120000|2022-06-03 20:45:20|11887.9|11885.1|11887.4|11884.6|11887.9|11885.1|11887.4|11884.6|4
1654289130000|2022-06-03 20:45:30|11887.9|11885.1|11888.4|11885.6|11888.8|11885.6|11887.9|11884.8|0
1654289150000|2022-06-03 20:45:50|11888.2|11885.4|11887.4|11884.6|11888.4|11885.6|11887.2|11883.8|8
1654289160000|2022-06-03 20:46:00|11887.2|11884.4|11886.9|11884.1|11887.9|11885.1|11886.2|11883.4|8
1654289170000|2022-06-03 20:46:10|11887.4|11884.6|11887.6|11884.8|11887.6|11884.8|11887.4|11884.6|2
1654289190000|2022-06-03 20:46:30|11887.2|11884.4|11886.6|11883.8|11887.2|11884.4|11886.1|11883.3|6
1654289200000|2022-06-03 20:46:40|11886.4|11883.6|11885.1|11882.3|11886.4|11883.6|11885.1|11882.3|4
1654289210000|2022-06-03 20:46:50|11885.3|11882.5|11885.3|11882.5|11885.3|11882.5|11885.3|11882.5|1
1654289220000|2022-06-03 20:47:00|11885.6|11882.8|11881.7|11878.9|11885.6|11882.8|11881.4|11878.6|26
1654289230000|2022-06-03 20:47:10|11881.4|11878.6|11881.4|11878.6|11882.8|11879.6|11881.1|11878.3|2
1654289250000|2022-06-03 20:47:30|11881.8|11879|11883.4|11880.6|11883.4|11880.6|11881.8|11879|2
1654289280000|2022-06-03 20:48:00|11882.9|11880.1|11882.4|11879.6|11883.2|11880.1|11881.9|11879.1|4
1654289290000|2022-06-03 20:48:10|11882.2|11879.4|11883.1|11880.3|11883.9|11880.3|11881.4|11878.5|10
1654289300000|2022-06-03 20:48:20|11882.9|11880.1|11882.4|11879.6|11883.1|11880.3|11881.7|11878.5|13
1654289310000|2022-06-03 20:48:30|11883.5|11880.7|11884.8|11882|11885.8|11883|11883.5|11880.7|10
1654289320000|2022-06-03 20:48:40|11885.1|11882.3|11885.1|11882.3|11885.8|11883|11884.6|11881.8|3
1654289330000|2022-06-03 20:48:50|11885.6|11882.8|11882.4|11879.6|11885.6|11882.8|11882.4|11879.6|7
1654289340000|2022-06-03 20:49:00|11883.1|11880.3|11882.6|11879.8|11883.1|11880.3|11881.6|11878.8|31
1654289350000|2022-06-03 20:49:10|11883.4|11880.6|11890.1|11887.3|11890.1|11887.3|11883.4|11880.6|49
1654289360000|2022-06-03 20:49:20|11890.6|11887.8|11892.4|11889.6|11892.4|11889.6|11889.7|11886.9|43
1654289370000|2022-06-03 20:49:30|11892.2|11889.4|11894.2|11891.4|11894.3|11891.4|11892.2|11889.4|10
1654289380000|2022-06-03 20:49:40|11895.2|11892.4|11897.7|11894.9|11897.7|11894.9|11895.2|11892.4|34
1654289390000|2022-06-03 20:49:50|11896.7|11893.9|11897.7|11894.9|11898|11894.9|11894.7|11891.9|21
1654289400000|2022-06-03 20:50:00|11897.2|11894.4|11892.4|11889.6|11897.6|11894.4|11892.2|11889.4|69
1654289410000|2022-06-03 20:50:10|11892.2|11889.4|11891.6|11888.8|11893.8|11890.9|11891.6|11888.8|11
1654289420000|2022-06-03 20:50:20|11892|11888|11891.6|11888.8|11892.7|11888.9|11889.9|11887.1|9
1654289430000|2022-06-03 20:50:30|11890.8|11888|11889.9|11887.1|11891.9|11889.1|11889.4|11885.7|11
1654289440000|2022-06-03 20:50:40|11890.4|11887.6|11891.9|11889.1|11894.1|11891.3|11890.4|11887.6|19
1654289450000|2022-06-03 20:50:50|11892.1|11889.3|11895|11891|11895|11891|11892.1|11889.3|3
1654289460000|2022-06-03 20:51:00|11894|11891.2|11893.1|11890.3|11894|11891.2|11893.1|11890.3|4
1654289470000|2022-06-03 20:51:10|11892.6|11889.8|11892.6|11889.8|11892.6|11889.8|11892.6|11889.8|2
1654289480000|2022-06-03 20:51:20|11893.1|11890.3|11890.6|11887.8|11893.1|11890.3|11890.6|11887.8|7
1654289490000|2022-06-03 20:51:30|11890.9|11888.1|11893.4|11890.6|11893.4|11890.6|11890.9|11888.1|19
1654289500000|2022-06-03 20:51:40|11892.9|11890.1|11892.6|11889.8|11893.7|11890.3|11892.6|11889.7|2
1654289510000|2022-06-03 20:51:50|11893.1|11890.3|11892.6|11889.8|11893.1|11890.3|11892.4|11889.6|1
1654289520000|2022-06-03 20:52:00|11892.4|11889.6|11892.9|11890.1|11892.9|11890.1|11892.1|11889.3|2
1654289540000|2022-06-03 20:52:20|11893.1|11890.3|11892.9|11890.1|11893.1|11890.3|11892.9|11890.1|1
1654289550000|2022-06-03 20:52:30|11893.2|11890.4|11894.1|11891.3|11894.1|11891.3|11893.2|11890.4|1
1654289560000|2022-06-03 20:52:40|11894.8|11892|11893.6|11890.8|11896|11892.8|11892.4|11889.6|9
1654289570000|2022-06-03 20:52:50|11893.9|11891.1|11894.6|11891.8|11894.6|11891.8|11893.6|11890.8|1
1654289580000|2022-06-03 20:53:00|11894.9|11892.1|11895.4|11892.6|11895.6|11892.8|11894.4|11891.6|5
1654289590000|2022-06-03 20:53:10|11895.1|11892.3|11894.9|11892.1|11895.1|11892.3|11894.9|11892.1|3
1654289600000|2022-06-03 20:53:20|11894.7|11891.9|11894.4|11891.6|11894.7|11891.9|11894.4|11891.6|0
1654289610000|2022-06-03 20:53:30|11893.5|11890.7|11891.6|11888.8|11893.5|11890.7|11891|11888.2|9
1654289620000|2022-06-03 20:53:40|11891.2|11888.4|11889.7|11885.7|11891.2|11888.4|11888.6|11885.5|11
1654289630000|2022-06-03 20:53:50|11888.6|11885.8|11888.6|11885.8|11889.7|11886.1|11888.6|11885.5|1
1654289640000|2022-06-03 20:54:00|11888.4|11885.6|11889.7|11885.7|11889.7|11886.8|11887.4|11884|4
1654289650000|2022-06-03 20:54:10|11888.6|11885.8|11888.6|11885.8|11889.7|11886.8|11888.6|11885.7|5
1654289660000|2022-06-03 20:54:20|11889.1|11886.3|11888.6|11885.8|11889.1|11886.3|11888.6|11885.8|0
1654289670000|2022-06-03 20:54:30|11889.4|11885.4|11888.6|11885.8|11889.4|11885.8|11888.6|11885.4|2
1654289680000|2022-06-03 20:54:40|11888.8|11886|11887.6|11884.8|11889.2|11886.4|11887.6|11884.8|7
1654289690000|2022-06-03 20:54:50|11887.9|11885.1|11887.6|11884.8|11888.7|11885.1|11887.6|11884.7|6
1654289700000|2022-06-03 20:55:00|11888.4|11884.4|11885.1|11882.3|11891.2|11885.8|11885.1|11880.8|73
1654289710000|2022-06-03 20:55:10|11884.9|11882.1|11883.9|11881.1|11885|11882.1|11883.6|11880.7|6
1654289720000|2022-06-03 20:55:20|11883.6|11880.8|11884.6|11881.8|11885.1|11882.3|11883.6|11880.8|4
1654289730000|2022-06-03 20:55:30|11884.8|11882|11887.6|11884.8|11888.7|11885.1|11884.8|11882|1
1654289740000|2022-06-03 20:55:40|11887.4|11884.6|11885.1|11882.3|11887.4|11884.6|11885.1|11882.3|2
1654289750000|2022-06-03 20:55:50|11884.6|11881.8|11883.7|11879.7|11886.7|11882.3|11883.6|11878.7|9
1654289760000|2022-06-03 20:56:00|11884.7|11880.7|11886|11882|11886|11882.8|11884.3|11880.7|7
1654289770000|2022-06-03 20:56:10|11885.7|11881.7|11884.6|11881.8|11885.7|11882.1|11884.3|11880.7|11
1654289780000|2022-06-03 20:56:20|11885.1|11882.3|11887.7|11883.7|11889.7|11883.7|11885.1|11881.2|10
1654289790000|2022-06-03 20:56:30|11886.7|11883.9|11889.2|11881.2|11889.5|11884.8|11886.6|11881.2|13
1654289810000|2022-06-03 20:56:50|11888.9|11880.9|11888.2|11880.2|11888.9|11880.9|11888.2|11880.2|5
1654289820000|2022-06-03 20:57:00|11887.6|11884.8|11887.7|11883.7|11889.8|11884.8|11886.9|11880.9|2
1654289830000|2022-06-03 20:57:10|11886.4|11883.6|11887.1|11884.3|11887.7|11884.5|11886.4|11883.6|1
1654289840000|2022-06-03 20:57:20|11886.9|11884.1|11887.1|11884.3|11887.1|11884.3|11886.9|11884.1|1
1654289850000|2022-06-03 20:57:30|11887.3|11884.5|11887.6|11884.8|11888.4|11885.6|11887.3|11884.5|3
1654289860000|2022-06-03 20:57:40|11887.8|11885|11888.8|11886|11888.8|11886|11887.8|11885|2
1654289870000|2022-06-03 20:57:50|11888.9|11886.1|11890.5|11882.5|11891.5|11886.8|11888.6|11882.5|11
1654289880000|2022-06-03 20:58:00|11890.2|11882.2|11886.8|11884|11890.2|11885.8|11886.6|11882.2|6
1654289890000|2022-06-03 20:58:10|11887.1|11884.3|11887.6|11884.8|11888|11884.8|11886.6|11883.7|4
1654289900000|2022-06-03 20:58:20|||||||||1
1654289910000|2022-06-03 20:58:30|11887.8|11885|11888.4|11885.6|11888.4|11885.6|11887.8|11885|1
1654289920000|2022-06-03 20:58:40|11890.2|11886.2|11889.6|11886.8|11890.2|11887.1|11889|11885.4|6
1654289930000|2022-06-03 20:58:50|11889|11886.2|11889.6|11886.8|11890.4|11887.6|11889|11886|7
1654289940000|2022-06-03 20:59:00|11890|11886|11889.3|11886.5|11892.9|11889|11889.3|11884.9|18
1654289950000|2022-06-03 20:59:10|11889.9|11887.1|11891.4|11888.6|11891.4|11888.6|11889.9|11886.7|17
1654289960000|2022-06-03 20:59:20|11891.1|11888.3|11885.5|11882.7|11892.4|11889.6|11866.9|11862.9|94
1654289970000|2022-06-03 20:59:30|11859.9|11851.9|11884.6|11876.6|11885.2|11880.9|11859.9|11851.9|68
1654289980000|2022-06-03 20:59:40|11883.4|11880.6|11884.6|11876.6|11886.3|11882.5|11883.2|11876.4|7
1654289990000|2022-06-03 20:59:50|11884.9|11876.9|11885.4|11882.6|11886.7|11882.6|11884|11876.9|21
1654466400000|2022-06-05 22:00:00|11917.2|11914.4|11916.8|11914|11917.8|11915|11916.8|11914|0
1654466410000|2022-06-05 22:00:10|11919|11916.2|11902.5|11894.5|11932.4|11926.6|11902.5|11894.5|323
1654466420000|2022-06-05 22:00:20|11899.5|11891.5|11911.4|11903.4|11912.6|11904.6|11896.1|11890.7|73
1654466430000|2022-06-05 22:00:30|11912.3|11904.3|11906|11898|11913.3|11905.3|11903|11898|39
1654466440000|2022-06-05 22:00:40|11905.7|11902|11909.5|11901.5|11909.5|11903.3|11904.4|11899|27
1654466450000|2022-06-05 22:00:50|11907.3|11904.5|11908.6|11900.6|11913.3|11906.8|11903|11898.5|70
1654466460000|2022-06-05 22:01:00|11908|11900|11907.5|11899.5|11908.5|11903|11903.3|11897.3|10
1654466470000|2022-06-05 22:01:10|11905.3|11901.3|11898|11895.2|11905.6|11901.3|11898|11894.4|131
1654466480000|2022-06-05 22:01:20|11897.6|11893.6|11895.8|11893|11900.1|11894.7|11895.5|11890.8|12
1654466490000|2022-06-05 22:01:30|11896.6|11892.6|11898.5|11895.7|11899.1|11895.7|11895.6|11890.1|20
1654466500000|2022-06-05 22:01:40|11897.4|11894.6|11899.7|11891.7|11899.9|11895.2|11897.3|11890.1|21
1654466510000|2022-06-05 22:01:50|11897.2|11893.2|11896.6|11892.6|11898.7|11893.2|11894.4|11887.4|55
1654466520000|2022-06-05 22:02:00|11893.4|11885.4|11892.2|11888.2|11898.6|11890.6|11888.8|11883.7|70
1654466530000|2022-06-05 22:02:10|11892.5|11888.5|11900.7|11892.7|11900.7|11894.2|11892.5|11886.7|21
1654466540000|2022-06-05 22:02:20|11901|11893|11900.5|11897.7|11901.6|11898|11897.5|11891.5|17
1654466550000|2022-06-05 22:02:30|11901.3|11897.3|11898.6|11894.6|11902.8|11898.9|11898.6|11891.8|22
1654466560000|2022-06-05 22:02:40|11898.9|11894.9|11898.5|11895.7|11901.1|11896.7|11898.5|11893.1|5
1654466570000|2022-06-05 22:02:50|11898.6|11894.6|11897.6|11893.6|11898.6|11894.6|11897.6|11893.6|10
1654466580000|2022-06-05 22:03:00|11897.2|11894.4|11896.4|11893.6|11897.5|11894.7|11896.4|11893.2|38
1654466590000|2022-06-05 22:03:10|11897.2|11893.2|11893.8|11889.8|11897.2|11893.9|11893.8|11888|19
1654466600000|2022-06-05 22:03:20|11892.7|11889.9|11879.8|11875.8|11892.8|11889.9|11879.7|11875.8|15
1654466610000|2022-06-05 22:03:30|11879.7|11876.9|11873.7|11870.9|11880.1|11876.9|11872.7|11869.6|24
1654466620000|2022-06-05 22:03:40|11874.1|11870.1|11881.3|11873.3|11882.3|11874.3|11872.7|11869.5|27
1654466630000|2022-06-05 22:03:50|11878.8|11874.8|11882.8|11874.8|11882.8|11876.8|11878.8|11873.3|26
1654466640000|2022-06-05 22:04:00|11883|11875|11890.5|11882.5|11890.8|11882.8|11881.5|11875|33
1654466650000|2022-06-05 22:04:10|11890.8|11882.8|11895.7|11887.7|11897|11891.9|11889|11882.8|23
1654466660000|2022-06-05 22:04:20|11895|11887|11897|11889|11898|11890|11892.3|11886.7|29
1654466670000|2022-06-05 22:04:30|11895.3|11887.3|11895|11887|11895.3|11887.3|11895|11887|2
1654466680000|2022-06-05 22:04:40|11892.5|11888.5|11894.2|11890.2|11894.2|11890.3|11892.5|11888.5|0
1654466690000|2022-06-05 22:04:50|11896.4|11888.4|11894.4|11891.6|11897|11891.9|11894.4|11888.4|0
1654466700000|2022-06-05 22:05:00|11893.9|11891.1|11891.5|11887.5|11895.3|11891.3|11890.9|11887|14
1654466710000|2022-06-05 22:05:10|11890.9|11888.1|11892.5|11888.5|11892.5|11889.6|11890.9|11888.1|3
1654466720000|2022-06-05 22:05:20|11892.1|11889.3|11893.5|11889.5|11893.5|11889.5|11891.5|11888.5|6
1654466730000|2022-06-05 22:05:30|11893.8|11889.8|11893.5|11889.5|11896|11889.8|11893.5|11887.7|3
1654466740000|2022-06-05 22:05:40|11893.4|11890.6|11893.4|11890.6|11893.4|11890.6|11892.4|11889.6|2
1654466750000|2022-06-05 22:05:50|11894.2|11890.2|11894.5|11890.5|11894.5|11890.5|11894.2|11890.2|2
1654466760000|2022-06-05 22:06:00|11894.8|11890.8|11895.4|11892.6|11897.3|11892.6|11894.1|11889|18
1654466770000|2022-06-05 22:06:10|11895.6|11892.8|11903.5|11899.5|11905|11901.1|11895.6|11892.8|29
1654466780000|2022-06-05 22:06:20|11903.1|11900.3|11900.7|11892.7|11904.9|11900.6|11897.4|11892.2|17
1654466790000|2022-06-05 22:06:30|11895.6|11892.8|11899.7|11891.7|11900.4|11894.2|11895.6|11891.7|4
1654466800000|2022-06-05 22:06:40|11898.2|11894.2|11898.9|11894.9|11900|11894.9|11897.4|11892|12
1654466810000|2022-06-05 22:06:50|11899.2|11895.2|11901.7|11893.7|11901.7|11895.2|11899.2|11893.4|2
1654466820000|2022-06-05 22:07:00|11901.9|11893.9|11903.4|11900.6|11904|11900.6|11900.4|11893.9|7
1654466830000|2022-06-05 22:07:10|11903.1|11900.3|11910.9|11902.9|11910.9|11902.9|11902.5|11896.7|17
1654466840000|2022-06-05 22:07:20|11909.1|11905.1|11911.4|11908.6|11918|11912.6|11909.1|11905.1|51
1654466850000|2022-06-05 22:07:30|11912.5|11908.5|11911.8|11907.8|11913.6|11908.9|11911.5|11905.6|9
1654466860000|2022-06-05 22:07:40|11913.6|11905.6|11911.8|11907.8|11913.6|11907.8|11908.7|11903.3|9
1654466870000|2022-06-05 22:07:50|11912.4|11908.4|11913.8|11909.8|11915.6|11910.9|11912.4|11907|9
1654466880000|2022-06-05 22:08:00|11912.8|11908.8|11915.8|11911.8|11915.8|11911.8|11911.2|11908.4|6
1654466890000|2022-06-05 22:08:10|11917.3|11909.3|11914.8|11910.8|11917.3|11910.8|11914.8|11909.3|1
1654466900000|2022-06-05 22:08:20|11915.1|11911.1|11916.8|11912.8|11917.3|11913.6|11914.8|11909.3|18
1654466910000|2022-06-05 22:08:30|11916.5|11912.5|11919.5|11915.5|11919.7|11916.3|11916.5|11911|25
1654466920000|2022-06-05 22:08:40|11918.4|11915.6|11916.5|11912.5|11920.7|11915.9|11916.5|11911|16
1654466930000|2022-06-05 22:08:50|11916.2|11912.2|11918.2|11914.2|11919.7|11914.2|11916.1|11910|10
1654466940000|2022-06-05 22:09:00|11918.5|11914.5|11919.7|11916.9|11922|11916.9|11917.4|11913|22
1654466950000|2022-06-05 22:09:10|11920.8|11916.8|11920.1|11916.1|11920.8|11917.9|11919.7|11916.1|3
1654466960000|2022-06-05 22:09:20|11918.7|11915.9|11923.8|11919.8|11929.9|11924.9|11916.8|11912.6|51
1654466970000|2022-06-05 22:09:30|11924.1|11920.1|11925.9|11917.9|11926.9|11920.7|11923.9|11917.9|1
1654466980000|2022-06-05 22:09:40|11922.7|11919.9|11924.1|11920.1|11926.6|11921.9|11922.7|11918.6|12
1654466990000|2022-06-05 22:09:50|11923.7|11920.9|11925.6|11917.6|11927.6|11922.3|11923.7|11917.6|20
1654467000000|2022-06-05 22:10:00|11923.8|11919.8|11923.8|11919.8|11923.8|11919.8|11923.8|11919.8|0
1654467010000|2022-06-05 22:10:10|11925.6|11917.6|11923.4|11919.4|11925.9|11920.7|11922.3|11917.6|20
1654467020000|2022-06-05 22:10:20|11923|11920.2|11917.7|11913.7|11923.6|11920.2|11917.2|11911.2|41
1654467030000|2022-06-05 22:10:30|11917.5|11914.7|11917.7|11913.7|11917.7|11914.9|11916.6|11913.7|2
1654467040000|2022-06-05 22:10:40|11916.9|11914.1|11915.4|11911.4|11919.2|11914.1|11914.4|11907.6|26
1654467050000|2022-06-05 22:10:50|11917.6|11909.6|11915.7|11911.7|11917.9|11912.1|11915.7|11909.6|6
1654467060000|2022-06-05 22:11:00|11915.4|11911.4|11918.4|11910.4|11919.2|11911.4|11915.4|11910.4|11
1654467070000|2022-06-05 22:11:10|11915.5|11907.5|11908.4|11904.4|11915.5|11907.5|11905.4|11899.6|65
1654467080000|2022-06-05 22:11:20|11907.7|11903.7|11909.4|11905.4|11910.3|11907.5|11907.7|11903.7|8
1654467090000|2022-06-05 22:11:30|11909.3|11906.5|11912.1|11909.3|11912.1|11909.3|11909.3|11905.9|3
1654467100000|2022-06-05 22:11:40|11912.6|11909.8|11912.3|11909.5|11913.7|11909.8|11912.3|11909.4|1
1654467110000|2022-06-05 22:11:50|11913|11910.2|11912.3|11909.5|11914.4|11911|11912.3|11909.4|4
1654467120000|2022-06-05 22:12:00|11913.1|11909.1|11910.4|11906.4|11913.9|11910.5|11910.4|11905.9|6
1654467130000|2022-06-05 22:12:10|11911|11907|11910.4|11906.4|11911.4|11908.5|11910.4|11906.4|3
1654467140000|2022-06-05 22:12:20|11912.2|11904.2|11908.4|11904.4|11912.2|11904.5|11907.3|11901.2|12
1654467160000|2022-06-05 22:12:40|11907.2|11903.2|11902.7|11898.7|11907.5|11903.2|11902.7|11896.9|9
1654467170000|2022-06-05 22:12:50|11902.4|11898.4|11901.4|11897.4|11904.4|11898.4|11899.4|11892.9|16
1654467180000|2022-06-05 22:13:00|11900.8|11898|11891.4|11887.4|11901.1|11898|11890.4|11884.4|44
1654467190000|2022-06-05 22:13:10|11893.7|11885.7|11895.4|11891.4|11897.9|11891.5|11892.4|11885.7|7
1654467200000|2022-06-05 22:13:20|11896.8|11888.8|11896.1|11892.1|11897.8|11893.2|11892.8|11886.9|19
1654467210000|2022-06-05 22:13:30|11895.8|11891.8|11895.7|11892.9|11895.8|11892.9|11894.7|11891.8|2
1654467220000|2022-06-05 22:13:40|11896|11893.2|11891.4|11888.6|11898.3|11893.2|11891.4|11887.8|19
1654467230000|2022-06-05 22:13:50|11891.7|11888.9|11893|11890.2|11893.2|11890.4|11891.7|11888.9|12
1654467240000|2022-06-05 22:14:00|11892.9|11890.1|11893|11890.2|11893.5|11890.7|11892.4|11889|16
1654467250000|2022-06-05 22:14:10|11896.6|11888.6|11896|11893.2|11897.6|11893.2|11893.4|11888|37
1654467260000|2022-06-05 22:14:20|11898|11890|11895.5|11891.5|11898|11892.1|11895.1|11889.6|4
1654467270000|2022-06-05 22:14:30|11895.1|11891.1|11894.5|11890.5|11896.6|11891.1|11894.5|11888.6|2
1654467280000|2022-06-05 22:14:40|11893|11890.2|11883.1|11879.1|11893.5|11890.2|11883.1|11878|30
1654467290000|2022-06-05 22:14:50|11884.1|11880.1|11886.1|11882.1|11886.6|11882.1|11884.1|11878.3|2
1654467300000|2022-06-05 22:15:00|11885|11882.2|11881|11878.2|11887.6|11882.2|11881|11877.4|10
1654467310000|2022-06-05 22:15:10|11881.4|11877.4|11887.1|11879.1|11887.9|11882.5|11879.3|11873.9|42
1654467320000|2022-06-05 22:15:20|11887.6|11879.6|11883.1|11879.1|11887.6|11881.9|11883.1|11877.3|13
1654467330000|2022-06-05 22:15:30|11883.4|11879.4|11883.1|11879.1|11885.6|11879.4|11883.1|11877.6|4
1654467340000|2022-06-05 22:15:40|11883.8|11879.8|11885.1|11881.1|11886.6|11881.7|11883.8|11878.6|7
1654467350000|2022-06-05 22:15:50|11885.5|11882.7|11889|11886.2|11889|11886.2|11885.5|11882.7|5
1654467360000|2022-06-05 22:16:00|11889.4|11885.4|11888.3|11885.5|11890.6|11885.5|11888.1|11881.6|12
1654467370000|2022-06-05 22:16:10|11888|11885.2|11890.3|11887.5|11890.4|11887.5|11888|11884.9|2
1654467380000|2022-06-05 22:16:20|11889.6|11886.8|11891.4|11887.4|11893.2|11887.5|11889.6|11885.2|3
1654467390000|2022-06-05 22:16:30|11891.3|11888.5|11888.3|11885.5|11891.3|11888.5|11888.3|11885.5|7
1654467400000|2022-06-05 22:16:40|11888.7|11884.7|11886.4|11882.4|11890.2|11884.8|11886.3|11882.2|5
1654467410000|2022-06-05 22:16:50|11885.6|11882.8|11886.7|11882.7|11887.7|11883.7|11885.3|11882.5|6
1654467420000|2022-06-05 22:17:00|11886|11883.2|11885.6|11882.8|11886|11883.2|11885.6|11882.8|2
1654467430000|2022-06-05 22:17:10|11885.8|11883|11885.4|11881.4|11886.1|11883|11885.4|11881.4|3
1654467440000|2022-06-05 22:17:20|11884.7|11880.7|11886.6|11878.6|11886.6|11880.7|11884.7|11878.2|8
1654467450000|2022-06-05 22:17:30|11886.2|11878.2|11884.7|11880.7|11886.2|11880.7|11882.3|11878.1|6
1654467460000|2022-06-05 22:17:40|11883.8|11881|11883.7|11879.7|11884.7|11881|11882.8|11879.7|6
1654467470000|2022-06-05 22:17:50|11884.1|11880.1|11883.6|11880.8|11884.1|11880.8|11883.6|11879.7|2
1654467480000|2022-06-05 22:18:00|11884|11880|11882.7|11878.7|11884|11880|11882.6|11878.7|9
1654467510000|2022-06-05 22:18:30|11882.3|11879.5|11884.3|11881.5|11884.7|11881.5|11882.3|11879.4|9
1654467520000|2022-06-05 22:18:40|11884.6|11881.8|11886|11882|11886|11882|11884.6|11881.7|2
1654467530000|2022-06-05 22:18:50|11885.7|11881.7|11885.7|11881.7|11888.2|11882.8|11885.3|11880|3
1654467550000|2022-06-05 22:19:10|11885.4|11881.4|11879.7|11875.7|11885.4|11881.4|11879.7|11875.7|21
1654467560000|2022-06-05 22:19:20|11878.9|11876.1|11879.7|11875.7|11881.5|11876.1|11878.9|11873.5|2
1654467580000|2022-06-05 22:19:40|11881.9|11873.9|11881.4|11877.4|11883.5|11877.4|11880.2|11873.9|8
1654467590000|2022-06-05 22:19:50|11881.7|11877.7|11886|11882|11887.9|11882|11880.6|11875.5|9
1654467600000|2022-06-05 22:20:00|11885.7|11881.7|11885.2|11877.2|11887.2|11881.8|11883|11877.2|31
1654467610000|2022-06-05 22:20:10|11884.9|11876.9|11868.7|11864.7|11884.9|11878.8|11868.7|11862.2|34
1654467620000|2022-06-05 22:20:20|11870.9|11862.9|11871.6|11868.8|11875.2|11869.3|11869.6|11862.9|15
1654467630000|2022-06-05 22:20:30|11871.1|11868.3|11874.1|11870.1|11874.7|11870.8|11871.1|11868.3|10
1654467640000|2022-06-05 22:20:40|11874.4|11870.4|11873.4|11869.4|11874.4|11870.4|11872.6|11868.7|5
1654467650000|2022-06-05 22:20:50|11873|11870.2|11873.4|11869.4|11875.2|11870.2|11870.9|11865.9|10
1654467660000|2022-06-05 22:21:00|11872.6|11869.8|11875.4|11871.4|11875.6|11871.4|11871.7|11867.6|44
1654467670000|2022-06-05 22:21:10|11875|11871|11874.4|11870.4|11875|11871|11873.3|11870.1|2
1654467680000|2022-06-05 22:21:20|11874.7|11870.7|11873.1|11870.3|11876.2|11870.7|11873.1|11868.2|2
1654467690000|2022-06-05 22:21:30|11873.6|11870.8|11872.7|11868.7|11876.2|11871.2|11872.7|11866.9|4
1654467700000|2022-06-05 22:21:40|11872.9|11870.1|11873.1|11869.1|11873.1|11870.1|11872.9|11869.1|5
1654467710000|2022-06-05 22:21:50|11873|11869|11872.4|11868.4|11874.9|11869.1|11870.8|11866.6|8
1654467720000|2022-06-05 22:22:00|11873.4|11869.4|11871.3|11868.5|11873.4|11869.4|11870.8|11867.8|4
1654467730000|2022-06-05 22:22:10|11871.7|11867.7|11871.7|11867.7|11871.7|11867.7|11871.7|11867.7|0
1654467740000|2022-06-05 22:22:20|11870.6|11867.8|11871.4|11867.4|11873.5|11868.1|11870.6|11865.5|3
1654467750000|2022-06-05 22:22:30|11870.6|11867.8|11872.1|11868.1|11874.2|11868.8|11870.6|11865.9|4
1654467760000|2022-06-05 22:22:40|11872.4|11868.4|11875.4|11871.4|11876.6|11871.4|11872.4|11867.6|6
1654467770000|2022-06-05 22:22:50|11875.3|11872.5|11875.3|11872.5|11875.3|11872.5|11875.3|11872.5|0
1654467780000|2022-06-05 22:23:00|11875|11872.2|11874.4|11870.4|11876.2|11872.2|11874.1|11867.3|8
1654467790000|2022-06-05 22:23:10|11874.8|11870.8|11875|11872.2|11875.3|11872.5|11874.7|11870.8|0
1654467810000|2022-06-05 22:23:30|11874.8|11872|11874.8|11872|11875|11872.2|11874.8|11872|1
1654467820000|2022-06-05 22:23:40|11875|11871|11869.1|11865.1|11875|11871|11869.1|11863.9|7
1654467830000|2022-06-05 22:23:50|11868.9|11866.1|11869.4|11865.4|11869.7|11866.9|11868|11864.8|0
1654467840000|2022-06-05 22:24:00|11869.8|11865.8|11872.8|11868.8|11873.4|11869.4|11869.4|11865.8|7
1654467850000|2022-06-05 22:24:10|11873|11870.2|11867.1|11863.1|11873.6|11870.2|11867.1|11863.1|8
1654467860000|2022-06-05 22:24:20|11866.7|11863.9|11867.8|11863.8|11869.5|11866.7|11866.7|11863.1|5
1654467870000|2022-06-05 22:24:30|11867|11864.2|11867.7|11864.9|11867.7|11864.9|11866.7|11863.1|3
1654467880000|2022-06-05 22:24:40|11868|11865.2|11868.3|11865.5|11868.3|11865.5|11867.5|11864.7|2
1654467890000|2022-06-05 22:24:50|11868|11865.2|11868.3|11865.5|11868.7|11865.5|11868|11864.4|2
1654467900000|2022-06-05 22:25:00|11868.6|11865.8|11872.7|11868.7|11875.6|11869.4|11868.6|11865.4|16
1654467910000|2022-06-05 22:25:10|11872.4|11868.4|11872.4|11868.4|11874.6|11869.4|11869.3|11866.5|6
1654467920000|2022-06-05 22:25:20|11871.3|11868.5|11872.4|11868.4|11872.4|11868.5|11871.3|11867.4|1
1654467930000|2022-06-05 22:25:30|11872.3|11869.5|11874.1|11870.1|11874.4|11870.4|11872.3|11868.9|4
1654467940000|2022-06-05 22:25:40|11873.7|11870.9|11873.7|11870.9|11874|11871.2|11873.7|11870.9|0
1654467950000|2022-06-05 22:25:50|11874.3|11871.5|11878.3|11875.5|11881.2|11875.5|11874.3|11871.5|14
1654467960000|2022-06-05 22:26:00|11878.7|11874.7|11877.4|11873.4|11879.2|11874.7|11877.1|11870.9|3
1654467970000|2022-06-05 22:26:10|11877.3|11874.5|11877.4|11873.4|11877.4|11874.5|11877.3|11873.4|3
1654467990000|2022-06-05 22:26:30|11876.8|11872.8|11876|11873.2|11876.8|11873.2|11876|11872.4|3
1654468000000|2022-06-05 22:26:40|11876.7|11872.7|11876.4|11872.4|11876.7|11872.7|11876.4|11872.4|0
1654468010000|2022-06-05 22:26:50|11876.3|11873.5|11876.4|11872.4|11876.7|11873.5|11876.3|11872.4|1
1654468020000|2022-06-05 22:27:00|11878.2|11870.2|11870|11866|11878.2|11870.2|11869.9|11866|17
1654468030000|2022-06-05 22:27:10|11871.4|11863.4|11867.7|11863.7|11871.4|11864.8|11867.6|11863.4|3
1654468040000|2022-06-05 22:27:20|11867.3|11864.5|11867.7|11863.7|11868.7|11864.7|11867.3|11863.7|5
1654468050000|2022-06-05 22:27:30|11864.4|11861.6|11863.6|11860.8|11864.7|11861.8|11863.6|11860.7|22
1654468060000|2022-06-05 22:27:40|11863.9|11861.1|11864.7|11860.7|11865.7|11862.3|11863.9|11860.7|5
1654468070000|2022-06-05 22:27:50|11863.9|11861.1|11861.3|11858.5|11863.9|11861.1|11861.3|11857.7|6
1654468080000|2022-06-05 22:28:00|11861.6|11858.8|11867.7|11863.7|11869.2|11863.7|11861.6|11858.4|11
1654468090000|2022-06-05 22:28:10|11867.4|11863.4|11866.6|11863.8|11867.4|11863.8|11866.6|11863.4|1
1654468100000|2022-06-05 22:28:20|11867.7|11863.7|11868.7|11864.7|11871.2|11865.4|11867.6|11861.9|7
1654468110000|2022-06-05 22:28:30|11868.6|11865.8|11869|11865|11869|11865.8|11868.6|11864.7|1
1654468120000|2022-06-05 22:28:40|11869.6|11865.6|11868.7|11864.7|11871.5|11866|11868.7|11863.2|11
1654468130000|2022-06-05 22:28:50|11868.6|11865.8|11869|11865|11869|11865.8|11868.6|11864.7|0
1654468140000|2022-06-05 22:29:00|11868.7|11864.7|11867.7|11863.7|11868.7|11865.1|11867.1|11863.7|2
1654468150000|2022-06-05 22:29:10|11867.4|11863.4|11868.3|11865.5|11869.4|11866.5|11867.4|11863.4|3
1654468160000|2022-06-05 22:29:20|11869.4|11865.4|11870.3|11867.5|11870.4|11867.5|11869.4|11865.4|4
1654468180000|2022-06-05 22:29:40|11869.9|11867.1|11870.4|11866.4|11870.4|11867.1|11868.9|11865.4|1
1654468190000|2022-06-05 22:29:50|11870.3|11867.5|11870.3|11867.5|11870.3|11867.5|11870.3|11867.5|2
1654468200000|2022-06-05 22:30:00|11871|11867|11874.9|11872.1|11876.3|11873.5|11870.6|11867|22
1654468210000|2022-06-05 22:30:10|11874.8|11872|11874.6|11871.8|11874.8|11872|11873.9|11871.1|3
1654468220000|2022-06-05 22:30:20|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|2
1654468230000|2022-06-05 22:30:30|11875.3|11871.3|11871.6|11868.8|11875.3|11872.4|11871.6|11867.7|9
1654468240000|2022-06-05 22:30:40|11871.2|11868.4|11871.7|11867.7|11871.7|11868.4|11871.2|11867.7|0
1654468250000|2022-06-05 22:30:50|11869.7|11865.7|11870.7|11866.7|11872.7|11868.8|11869.7|11863.8|19
1654468260000|2022-06-05 22:31:00|11870|11866|11864.7|11860.7|11870|11866|11862.7|11859.9|18
1654468270000|2022-06-05 22:31:10|11864.3|11860.3|11864.3|11860.3|11865.7|11861.7|11863.1|11860.3|1
1654468280000|2022-06-05 22:31:20|11863.9|11861.1|11863.9|11861.1|11863.9|11861.1|11863.9|11861.1|0
1654468290000|2022-06-05 22:31:30|11864.2|11861.4|11866.3|11862.3|11867.8|11863.1|11863.7|11859.7|11
1654468300000|2022-06-05 22:31:40|11865.6|11862.8|11866.6|11863.8|11868.2|11863.8|11865.6|11860.2|2
1654468310000|2022-06-05 22:31:50|11867|11863|11867.3|11863.3|11867.3|11864.4|11866.4|11862.7|0
1654468320000|2022-06-05 22:32:00|11866.9|11864.1|11869.2|11866.4|11869.2|11866.4|11866.9|11864.1|3
1654468330000|2022-06-05 22:32:10|11869.5|11866.7|11870.2|11867.4|11871.3|11868|11869.5|11866.7|6
1654468340000|2022-06-05 22:32:20|11870.5|11867.7|11871.3|11867.3|11871.3|11867.7|11870.5|11867.3|1
1654468350000|2022-06-05 22:32:30|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|1
1654468360000|2022-06-05 22:32:40|11871.5|11868.7|11871.2|11868.4|11871.5|11868.7|11871.2|11868.4|0
1654468370000|2022-06-05 22:32:50|11871.5|11868.7|11875.3|11871.3|11875.3|11871.3|11871.2|11868.3|5
1654468380000|2022-06-05 22:33:00|11874.2|11871.4|11874|11871.2|11874.6|11871.4|11874|11870.3|2
1654468400000|2022-06-05 22:33:20|11873.2|11870.4|11873.3|11869.3|11874|11870.7|11872.5|11869.3|8
1654468410000|2022-06-05 22:33:30|11873.6|11869.6|11872.3|11868.3|11876.3|11871|11872.2|11868.3|15
1654468420000|2022-06-05 22:33:40|11871.7|11867.7|11871.7|11867.7|11871.7|11868.1|11870.9|11867.7|0
1654468430000|2022-06-05 22:33:50|11871.4|11867.4|11871.7|11867.7|11871.7|11868.1|11870.9|11867|3
1654468440000|2022-06-05 22:34:00|11870.9|11868.1|11870.9|11868.1|11871.7|11868.1|11870.9|11867.7|0
1654468450000|2022-06-05 22:34:10|11870.7|11867.9|11868.3|11864.3|11870.7|11867.9|11868.1|11864.3|6
1654468460000|2022-06-05 22:34:20|11867.3|11863.3|11863|11859|11867.3|11863.8|11862.9|11859|8
1654468470000|2022-06-05 22:34:30|11862.3|11859.5|11862.7|11858.7|11863.3|11860.1|11862.3|11858.7|4
1654468480000|2022-06-05 22:34:40|11864.3|11860.3|11862.2|11859.4|11864.3|11860.8|11862.2|11859.4|10
1654468490000|2022-06-05 22:34:50|11863|11859|11863.2|11860.4|11863.7|11860.9|11862.6|11858.7|12
1654468500000|2022-06-05 22:35:00|11862.9|11860.1|11867.3|11863.3|11867.6|11864.4|11862.9|11859.7|7
1654468510000|2022-06-05 22:35:10|11867.2|11864.4|11865.7|11862.9|11867.6|11864.4|11865.2|11862.4|2
1654468530000|2022-06-05 22:35:30|11866.1|11863.3|11867.7|11863.7|11868.3|11864.3|11866.1|11863.3|6
1654468540000|2022-06-05 22:35:40|11867.6|11864.8|11871.7|11867.7|11871.7|11867.7|11867.6|11864.8|3
1654468550000|2022-06-05 22:35:50|11871.6|11868.8|11871.6|11868.8|11871.6|11868.8|11871.6|11868.8|1
1654468560000|2022-06-05 22:36:00|11872|11868|11871.2|11868.4|11874.8|11870|11870.9|11866.8|10
1654468570000|2022-06-05 22:36:10|11870.7|11867.9|11871.2|11868.4|11872.3|11868.4|11870.2|11867.4|2
1654468580000|2022-06-05 22:36:20|11872|11868|11871.5|11868.7|11872.3|11868.7|11871.2|11868|2
1654468590000|2022-06-05 22:36:30|11871.2|11868.4|11870.7|11867.9|11871.2|11868.4|11870.7|11867.9|0
1654468600000|2022-06-05 22:36:40|11872|11868|11868.5|11865.7|11872|11868|11867.5|11864.7|23
1654468610000|2022-06-05 22:36:50|11868.9|11864.9|11873|11870.2|11873|11870.2|11867.5|11864.7|16
1654468620000|2022-06-05 22:37:00|11872.4|11869.6|11872.7|11869.9|11872.7|11869.9|11872|11869.2|1
1654468630000|2022-06-05 22:37:10|11872.4|11869.6|11869.9|11865.9|11872.4|11869.6|11868.5|11865.7|15
1654468640000|2022-06-05 22:37:20|11869.6|11865.6|11869.6|11866.8|11874.3|11869.3|11869.6|11865.5|13
1654468650000|2022-06-05 22:37:30|11870|11866|11870.3|11866.3|11873.5|11868|11869.3|11865.5|2
1654468660000|2022-06-05 22:37:40|11870.6|11866.6|11867.2|11864.4|11870.6|11866.6|11867.2|11864.4|0
1654468670000|2022-06-05 22:37:50|||||||||1
1654468680000|2022-06-05 22:38:00|11867|11864.2|11867.2|11864.4|11867.2|11864.4|11866.6|11863.8|2
1654468690000|2022-06-05 22:38:10|11866.6|11863.8|11870.3|11866.3|11870.3|11866.3|11866.6|11863.8|9
1654468700000|2022-06-05 22:38:20|11869.5|11866.7|11869.6|11866.8|11871.3|11867.7|11869.5|11866.3|0
1654468710000|2022-06-05 22:38:30|11869.7|11866.9|11872.5|11868.5|11872.5|11868.7|11869.7|11866.9|4
1654468720000|2022-06-05 22:38:40|11870.6|11867.8|11870.6|11867.8|11870.6|11867.8|11870.6|11867.8|0
1654468730000|2022-06-05 22:38:50|11870.9|11868.1|11870.6|11867.8|11871.7|11868.1|11870.6|11867.7|1
1654468740000|2022-06-05 22:39:00|11870.4|11867.6|11870.6|11867.8|11870.6|11867.8|11870.4|11867.6|3
1654468760000|2022-06-05 22:39:20|11871.8|11869|11873.6|11870.8|11873.9|11871.1|11871.8|11869|3
1654468770000|2022-06-05 22:39:30|11874.3|11871.5|11873.9|11871.1|11876.3|11872.3|11873.9|11870.7|11
1654468780000|2022-06-05 22:39:40|11873.6|11870.8|11872.2|11869.4|11874|11870.8|11872.2|11869.4|1
1654468790000|2022-06-05 22:39:50|11871.8|11869|11869.9|11867.1|11871.8|11869|11869.7|11866.7|1
1654468800000|2022-06-05 22:40:00|11870.3|11867.5|11870.7|11866.7|11871.3|11867.5|11870.3|11866.7|1
1654468810000|2022-06-05 22:40:10|11870.3|11867.5|11870.3|11867.5|11870.6|11867.8|11870.3|11867.5|0
1654468820000|2022-06-05 22:40:20|11871.2|11868.4|11870.9|11868.1|11871.2|11868.4|11870.9|11868.1|0
1654468840000|2022-06-05 22:40:40|11871.6|11868.8|11871.9|11869.1|11872.2|11869.4|11871.6|11868.8|1
1654468850000|2022-06-05 22:40:50|||||||||1
1654468860000|2022-06-05 22:41:00|11871.5|11868.7|11870.7|11866.7|11871.6|11868.7|11869.9|11866.7|6
1654468880000|2022-06-05 22:41:20|11869.9|11867.1|11869.9|11867.1|11869.9|11867.1|11869.9|11867.1|0
1654468890000|2022-06-05 22:41:30|11868.2|11865.4|11867.9|11865.1|11868.2|11865.4|11867.9|11865.1|3
1654468910000|2022-06-05 22:41:50|11867.6|11864.8|11868.3|11864.3|11868.6|11864.8|11867.2|11864|1
1654468920000|2022-06-05 22:42:00|11867.7|11863.7|11868.2|11865.4|11868.2|11865.4|11867.2|11863.7|0
1654468930000|2022-06-05 22:42:10|11867.9|11865.1|11868.7|11864.7|11868.7|11865.1|11867.9|11864.7|4
1654468940000|2022-06-05 22:42:20|11868.6|11865.8|11870.2|11867.4|11871.3|11867.4|11868.6|11865.8|1
1654468950000|2022-06-05 22:42:30|11869.4|11866.6|11870.2|11867.4|11870.2|11867.4|11869.2|11866.4|2
1654468960000|2022-06-05 22:42:40|11870.5|11867.7|11870.2|11867.4|11870.5|11867.7|11870.2|11867.4|0
1654468970000|2022-06-05 22:42:50|11870.6|11866.6|11870.2|11867.4|11870.6|11867.4|11870.2|11866.6|0
1654468980000|2022-06-05 22:43:00|11870.6|11866.6|11872.6|11868.6|11873|11869.4|11869.2|11866.4|6
1654468990000|2022-06-05 22:43:10|11872.5|11869.7|11872.5|11869.7|11872.5|11869.7|11872.5|11869.7|1
1654469000000|2022-06-05 22:43:20|11873.2|11870.4|11873|11869|11873.2|11870.4|11872.2|11869|3
1654469010000|2022-06-05 22:43:30|11873.3|11869.3|11874.3|11870.3|11874.3|11870.7|11873.2|11869.3|1
1654469020000|2022-06-05 22:43:40|11873.6|11869.6|11872.9|11870.1|11873.6|11870.1|11872.9|11869.6|0
1654469030000|2022-06-05 22:43:50|11873.6|11869.6|11875.2|11872.4|11875.2|11872.4|11873.6|11869.6|8
1654469040000|2022-06-05 22:44:00|11876|11872|11876|11872|11876|11872.4|11875.2|11872|2
1654469050000|2022-06-05 22:44:10|11875.2|11872.4|11876.2|11873.4|11876.3|11873.4|11875.2|11872|3
1654469060000|2022-06-05 22:44:20|11875.2|11872.4|11875.6|11871.6|11876.2|11873.4|11874.7|11871.6|6
1654469070000|2022-06-05 22:44:30|11875.9|11871.9|11874.2|11871.4|11876.3|11872.3|11874.2|11871.4|5
1654469080000|2022-06-05 22:44:40|11874.5|11871.7|11875.2|11872.4|11875.2|11872.4|11874.5|11871.7|3
1654469090000|2022-06-05 22:44:50|11875|11872.2|11877.8|11875|11877.8|11875|11875|11872.2|11
1654469100000|2022-06-05 22:45:00|11879|11876.3|11879.9|11875.9|11880.3|11876.7|11879|11875.9|14
1654469110000|2022-06-05 22:45:10|11879.2|11876.4|11877.8|11875|11879.2|11876.4|11877.8|11875|5
1654469120000|2022-06-05 22:45:20|11877.5|11874.7|11877.2|11874.4|11877.9|11874.7|11877.2|11873.9|2
1654469130000|2022-06-05 22:45:30|11877|11874.2|11877.7|11874.9|11877.7|11874.9|11877|11874.2|1
1654469140000|2022-06-05 22:45:40|11877.3|11874.5|11877.2|11874.4|11877.3|11874.5|11877.2|11874.4|0
1654469150000|2022-06-05 22:45:50|11877|11874.2|11875.3|11871.3|11877|11874.2|11874.2|11871.3|3
1654469160000|2022-06-05 22:46:00|11874.2|11871.4|11874.9|11870.9|11874.9|11871.4|11874|11870.9|2
1654469170000|2022-06-05 22:46:10|11873|11870.2|11871.2|11867.2|11873.6|11870.2|11871.1|11867.2|8
1654469180000|2022-06-05 22:46:20|11870.1|11867.3|11870.1|11867.3|11870.7|11867.3|11869.8|11866.2|1
1654469190000|2022-06-05 22:46:30|||||||||3
1654469200000|2022-06-05 22:46:40|||||||||1
1654469210000|2022-06-05 22:46:50|11871.1|11868.3|11871.2|11867.2|11871.2|11868.3|11870.5|11866.9|2
1654469220000|2022-06-05 22:47:00|11871.6|11868.8|11872.1|11869.3|11873.9|11870.3|11871.3|11868.5|4
1654469230000|2022-06-05 22:47:10|11872.8|11870|11873.2|11869.2|11873.9|11870.7|11872|11869.2|5
1654469240000|2022-06-05 22:47:20|11873|11870.2|11875.2|11871.2|11875.2|11871.2|11873|11870.2|0
1654469250000|2022-06-05 22:47:30|11876.2|11872.2|11875.6|11872.8|11876.2|11872.8|11875.3|11871.6|3
1654469260000|2022-06-05 22:47:40|11875.3|11872.5|11875.3|11872.5|11875.3|11872.5|11875.3|11872.5|1
1654469270000|2022-06-05 22:47:50|11874.8|11872|11875.1|11872.3|11876.2|11873.3|11874.8|11871.6|2
1654469280000|2022-06-05 22:48:00|11874.4|11871.6|11874.9|11870.9|11874.9|11871.6|11874.4|11870.9|1
1654469290000|2022-06-05 22:48:10|11875.2|11871.2|11876.4|11873.6|11877.2|11873.6|11874.2|11870.6|6
1654469300000|2022-06-05 22:48:20|11875.8|11873|11874.8|11872|11876.2|11873|11874.8|11870.9|3
1654469310000|2022-06-05 22:48:30|11875.1|11872.3|11876.2|11872.2|11876.2|11872.7|11875.1|11872.2|3
1654469320000|2022-06-05 22:48:40|11876.1|11873.3|11876.8|11874|11878.2|11874.6|11876.1|11872.9|1
1654469330000|2022-06-05 22:48:50|11877|11874.2|11876.9|11872.9|11877|11874.2|11876.1|11872.9|2
1654469340000|2022-06-05 22:49:00|11876.5|11873.7|11876.1|11873.3|11877.1|11874.3|11876.1|11873.3|2
1654469360000|2022-06-05 22:49:20|11875.8|11873|11875.8|11873|11875.8|11873|11875.8|11873|1
1654469380000|2022-06-05 22:49:40|||||||||1
1654469390000|2022-06-05 22:49:50|11875.6|11872.8|11875.6|11872.8|11875.6|11872.8|11875.6|11872.8|1
1654469400000|2022-06-05 22:50:00|11875.8|11873|11875.8|11873|11875.8|11873|11875.8|11873|2
1654469410000|2022-06-05 22:50:10|11875.6|11872.8|11874.6|11871.8|11875.6|11872.8|11873.6|11870.8|6
1654469420000|2022-06-05 22:50:20|11874.3|11871.5|11874.5|11871.7|11874.5|11871.7|11874.3|11871.5|4
1654469430000|2022-06-05 22:50:30|11874.3|11871.5|11874.5|11871.7|11874.5|11871.7|11874.3|11871.5|1
1654469460000|2022-06-05 22:51:00|11875|11872.2|11876.6|11873.8|11876.6|11873.8|11875|11872.2|2
1654469470000|2022-06-05 22:51:10|11876.3|11873.5|11876.3|11873.5|11876.3|11873.5|11876.3|11873.5|0
1654469490000|2022-06-05 22:51:30|||||||||4
1654469500000|2022-06-05 22:51:40|11876.5|11873.7|11878.4|11875.6|11878.6|11875.8|11876.5|11873.7|7
1654469520000|2022-06-05 22:52:00|11877.8|11875|11879.1|11876.3|11879.1|11876.3|11877.8|11874.6|2
1654469530000|2022-06-05 22:52:10|11878.8|11876|11877.4|11874.6|11878.9|11876|11877.4|11874.5|4
1654469540000|2022-06-05 22:52:20|11876.5|11873.7|11878.2|11874.2|11878.2|11874.2|11876.5|11873.7|1
1654469550000|2022-06-05 22:52:30|11877.4|11874.6|11876.1|11873.3|11877.4|11874.6|11876.1|11872.9|2
1654469560000|2022-06-05 22:52:40|11875.8|11873|11875.8|11873|11876|11873.2|11875.8|11873|1
1654469580000|2022-06-05 22:53:00|||||||||1
1654469590000|2022-06-05 22:53:10|11875.6|11872.8|11875.6|11872.8|11875.6|11872.8|11875.6|11872.8|0
1654469600000|2022-06-05 22:53:20|11875.8|11873|11876.6|11872.6|11876.6|11873|11875.8|11872.6|5
1654469610000|2022-06-05 22:53:30|||||||||1
1654469620000|2022-06-05 22:53:40|11875.8|11873|11876.6|11872.6|11876.9|11873.3|11875.8|11872.6|0
1654469630000|2022-06-05 22:53:50|11876.5|11873.7|11876.9|11872.9|11877.2|11874|11876.5|11872.9|1
1654469640000|2022-06-05 22:54:00|11876.6|11872.6|11875.8|11873|11876.6|11873|11875.8|11872.6|0
1654469650000|2022-06-05 22:54:10|11876.4|11873.6|11876.4|11873.6|11876.4|11873.6|11876.4|11873.6|0
1654469660000|2022-06-05 22:54:20|11876.1|11873.3|11876.1|11873.3|11876.1|11873.3|11876.1|11873.3|0
1654469670000|2022-06-05 22:54:30|11874.8|11872|11875.2|11871.2|11875.2|11872|11874.8|11871.2|7
1654469680000|2022-06-05 22:54:40|11874.6|11870.6|11873.8|11871|11874.6|11871|11873.8|11870.6|1
1654469690000|2022-06-05 22:54:50|11873.6|11870.8|11873.9|11871.1|11874.5|11871.3|11873.1|11870.2|2
1654469700000|2022-06-05 22:55:00|11874.1|11871.3|11874.8|11870.8|11875.1|11871.6|11874.1|11870.8|0
1654469720000|2022-06-05 22:55:20|11874.4|11871.6|11874.7|11871.9|11874.7|11871.9|11874.4|11871.6|0
1654469750000|2022-06-05 22:55:50|11874.3|11871.5|11873.7|11870.9|11874.3|11871.5|11873.7|11870.9|0
1654469760000|2022-06-05 22:56:00|11873.9|11871.1|11873.7|11870.9|11873.9|11871.1|11873.7|11870.9|2
1654469770000|2022-06-05 22:56:10|11874.1|11871.3|11876.7|11873.9|11876.7|11873.9|11874.1|11871.3|13
1654469780000|2022-06-05 22:56:20|11877.5|11873.5|11877.5|11873.5|11877.5|11873.5|11877.5|11873.5|0
1654469790000|2022-06-05 22:56:30|11876.7|11873.9|11876.7|11873.9|11876.7|11873.9|11876.7|11873.9|0
1654469810000|2022-06-05 22:56:50|11877.5|11873.5|11878.6|11875.8|11879|11876.2|11877.4|11873.5|2
1654469820000|2022-06-05 22:57:00|11878.9|11876.1|11877.4|11874.6|11878.9|11876.1|11877.4|11874.5|2
1654469830000|2022-06-05 22:57:10|11878.2|11874.2|11878.2|11874.2|11878.5|11874.5|11878.2|11874.2|0
1654469850000|2022-06-05 22:57:30|11877.4|11874.6|11877.4|11874.6|11877.4|11874.6|11877.4|11874.6|0
1654469860000|2022-06-05 22:57:40|11877.1|11874.3|11877.5|11873.5|11877.5|11874.3|11877.1|11873.5|2
1654469870000|2022-06-05 22:57:50|11877.2|11873.2|11877.2|11873.2|11877.2|11873.2|11877.2|11873.2|0
1654469880000|2022-06-05 22:58:00|11876.8|11874|11877.4|11874.6|11877.4|11874.6|11876.8|11874|0
1654469890000|2022-06-05 22:58:10|11877.1|11874.3|11877.1|11874.3|11877.1|11874.3|11877.1|11874.3|0
1654469910000|2022-06-05 22:58:30|11876.8|11874|11876.4|11873.6|11877.2|11874|11876.4|11873.2|2
1654469920000|2022-06-05 22:58:40|11877.2|11873.2|11878.2|11874.2|11878.8|11875.6|11876.8|11873.2|3
1654469930000|2022-06-05 22:58:50|11877.8|11875|11878.2|11874.2|11878.2|11875.3|11877.8|11874.2|0
1654469940000|2022-06-05 22:59:00|11878.1|11875.3|11878.4|11875.6|11879.5|11876.3|11878.1|11874.7|6
1654469960000|2022-06-05 22:59:20|||||||||2
1654469980000|2022-06-05 22:59:40|11878|11875.2|11876.5|11872.5|11878|11875.2|11876.5|11872.5|4
1654469990000|2022-06-05 22:59:50|11875.5|11872.7|11877.5|11873.5|11877.5|11873.5|11875.5|11872.5|2
1654470000000|2022-06-05 23:00:00|11878.2|11874.2|11877.2|11873.2|11879.7|11874.5|11877.2|11871.7|8
1654470010000|2022-06-05 23:00:10|11876.4|11873.6|11875.2|11871.2|11877.2|11873.6|11875.2|11871.2|7
1654470020000|2022-06-05 23:00:20|11874.7|11871.9|11879.4|11876.6|11879.4|11876.6|11874.7|11871.9|6
1654470030000|2022-06-05 23:00:30|11879.8|11875.8|11878.4|11875.6|11879.8|11875.8|11878.4|11875.2|2
1654470050000|2022-06-05 23:00:50|11878.1|11875.3|11878.5|11874.5|11878.5|11875.3|11878.1|11874.5|0
1654470060000|2022-06-05 23:01:00|11878.2|11874.2|11883.5|11879.5|11886.2|11883.1|11877.4|11874|42
1654470070000|2022-06-05 23:01:10|11883.2|11879.2|11882.4|11879.6|11884.7|11880.3|11882.1|11876.7|0
1654470080000|2022-06-05 23:01:20|11883.8|11879.8|11884.5|11880.5|11884.5|11880.6|11883.4|11879.8|1
1654470090000|2022-06-05 23:01:30|11883.4|11880.6|11884.4|11881.6|11884.5|11881.6|11883.4|11880.2|4
1654470100000|2022-06-05 23:01:40|11884.9|11882.1|11888.5|11884.5|11888.5|11884.6|11884.9|11882.1|8
1654470110000|2022-06-05 23:01:50|11888.1|11884.1|11888.1|11884.1|11888.1|11884.6|11886.4|11883.1|6
1654470120000|2022-06-05 23:02:00|11887.4|11884.6|11885.5|11881.5|11887.4|11884.6|11885.5|11881.5|5
1654470130000|2022-06-05 23:02:10|11884.7|11881.9|11884.4|11881.6|11884.7|11881.9|11884.4|11881.6|2
1654470140000|2022-06-05 23:02:20|11884.5|11880.5|11884.5|11880.5|11884.5|11880.5|11884.5|11880.5|4
1654470150000|2022-06-05 23:02:30|11884.6|11881.8|11887.5|11883.5|11889.1|11885.9|11884.6|11881.8|6
1654470160000|2022-06-05 23:02:40|11886.7|11883.9|11887.5|11883.5|11890.6|11884.9|11886.7|11882.6|6
1654470170000|2022-06-05 23:02:50|11887|11884.2|11887.4|11884.6|11887.4|11884.6|11887|11884.2|0
1654470180000|2022-06-05 23:03:00|11887.8|11883.8|11887.5|11883.5|11887.8|11883.8|11887.5|11883.5|0
1654470190000|2022-06-05 23:03:10|11887|11884.2|11884.4|11880.4|11887.5|11884.2|11883.7|11880.4|12
1654470200000|2022-06-05 23:03:20|11885.8|11883|11885.3|11882.5|11885.8|11883|11885.3|11882.5|4
1654470210000|2022-06-05 23:03:30|11884.3|11881.5|11887.4|11883.4|11888.5|11885.7|11884.3|11881.4|9
1654470220000|2022-06-05 23:03:40|11889.3|11881.3|11887|11884.2|11889.3|11884.2|11886.7|11881.3|1
1654470230000|2022-06-05 23:03:50|||||||||1
1654470240000|2022-06-05 23:04:00|11886.7|11883.9|11886.3|11883.5|11888.6|11883.9|11886.3|11880.6|3
1654470250000|2022-06-05 23:04:10|11884.8|11882|11886|11883.2|11886.1|11883.2|11884.8|11881.4|8
1654470260000|2022-06-05 23:04:20|11886.4|11882.4|11886|11883.2|11886.4|11883.2|11886|11882.1|0
1654470270000|2022-06-05 23:04:30|11886.4|11883.6|11887.4|11883.4|11887.4|11884.5|11886.4|11883.1|2
1654470280000|2022-06-05 23:04:40|11886|11883.2|11886|11883.2|11886|11883.2|11886|11883.2|1
1654470290000|2022-06-05 23:04:50|11885.8|11883|11886|11883.2|11886|11883.2|11885.8|11883|1
1654470300000|2022-06-05 23:05:00|11885.8|11883|11882|11879.2|11885.8|11883|11882|11879.2|6
1654470310000|2022-06-05 23:05:10|11881.6|11878.8|11882|11879.2|11882.1|11879.2|11881.6|11878.1|6
1654470330000|2022-06-05 23:05:30|11882.8|11878.8|11880.5|11877.7|11883.4|11879.8|11880.5|11877.4|1
1654470350000|2022-06-05 23:05:50|11881.5|11877.5|11882.4|11878.4|11882.4|11879.5|11881|11877.5|2
1654470360000|2022-06-05 23:06:00|11881.5|11878.7|11882|11879.2|11883.4|11879.8|11881.3|11878.5|1
1654470400000|2022-06-05 23:06:40|11883.4|11879.4|11882.6|11879.8|11883.4|11879.8|11882.6|11879.4|1
1654470410000|2022-06-05 23:06:50|11882|11879.2|11884.8|11882|11885.3|11882.5|11882|11879.2|3
1654470420000|2022-06-05 23:07:00|11885|11881|11884.3|11881.5|11885.1|11881.7|11884.3|11880.4|6
1654470430000|2022-06-05 23:07:10|11884|11881.2|11885.1|11881.1|11885.3|11882.5|11884|11881.1|5
1654470440000|2022-06-05 23:07:20|11885.4|11881.4|11884.7|11881.9|11886.1|11882.5|11884|11880.8|6
1654470450000|2022-06-05 23:07:30|11885.5|11881.5|11886.3|11883.5|11886.3|11883.5|11884.7|11881.5|0
1654470460000|2022-06-05 23:07:40|11886.5|11883.7|11885.8|11883|11886.5|11883.7|11885.3|11882.5|2
1654470470000|2022-06-05 23:07:50|11883.4|11879.4|11884.4|11880.4|11884.4|11881.5|11883.4|11879.4|4
1654470490000|2022-06-05 23:08:10|11884.1|11880.1|11884.1|11880.1|11885.1|11881.1|11884.1|11880.1|0
1654470500000|2022-06-05 23:08:20|11884.4|11880.4|11884.4|11880.4|11884.4|11880.4|11884.4|11880.4|0
1654470510000|2022-06-05 23:08:30|11883.3|11880.5|11884.1|11880.1|11884.4|11880.5|11883.3|11879.9|2
1654470520000|2022-06-05 23:08:40|11884.4|11880.4|11884.4|11880.4|11884.4|11880.4|11884.4|11880.4|0
1654470570000|2022-06-05 23:09:30|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|2
1654470580000|2022-06-05 23:09:40|11885.1|11881.1|11885.1|11881.1|11885.1|11881.1|11885.1|11881.1|0
1654470600000|2022-06-05 23:10:00|11885|11882.2|11887.1|11883.1|11887.1|11883.1|11885|11882.1|6
1654470610000|2022-06-05 23:10:10|11887|11884.2|11888.1|11884.1|11888.4|11884.5|11887|11884.1|3
1654470620000|2022-06-05 23:10:20|11887.3|11884.5|11888.1|11884.1|11888.1|11885.1|11887.3|11884.1|1
1654470630000|2022-06-05 23:10:30|11887.3|11884.5|11887.7|11883.7|11888.1|11884.5|11887.3|11883.7|2
1654470640000|2022-06-05 23:10:40|11887.2|11884.4|11889.1|11885.1|11889.1|11885.5|11887|11883.7|2
1654470650000|2022-06-05 23:10:50|11888.3|11885.5|11888.4|11884.4|11888.4|11885.5|11888.3|11884.4|1
1654470660000|2022-06-05 23:11:00|11888.1|11884.1|11888.4|11884.4|11888.4|11885.5|11887.7|11884.1|1
1654470670000|2022-06-05 23:11:10|11888.1|11884.1|11888.4|11884.4|11889.4|11885.8|11887.7|11884.1|5
1654470680000|2022-06-05 23:11:20|11888|11885.2|11889.1|11885.1|11889.4|11885.5|11888|11885.1|0
1654470690000|2022-06-05 23:11:30|11889.4|11885.4|11888.3|11885.5|11889.7|11886.5|11888.3|11885.1|0
1654470700000|2022-06-05 23:11:40|11889.4|11885.4|11889.3|11886.5|11889.5|11886.7|11889|11885.4|2
1654470710000|2022-06-05 23:11:50|11890.7|11887.9|11891.3|11888.5|11892.1|11888.5|11890.6|11887.1|7
1654470720000|2022-06-05 23:12:00|11891.4|11887.4|11891.1|11887.1|11891.4|11888.5|11891|11887.1|2
1654470730000|2022-06-05 23:12:10|11890.3|11887.5|11889.6|11886.8|11890.4|11887.5|11889.6|11886.4|2
1654470740000|2022-06-05 23:12:20|11889.3|11886.5|11891.3|11888.5|11891.3|11888.5|11889.3|11886.5|1
1654470760000|2022-06-05 23:12:40|11890.4|11886.4|11888.1|11884.1|11890.4|11886.4|11888.1|11884.1|7
1654470770000|2022-06-05 23:12:50|11888|11885.2|11888|11885.2|11888|11885.2|11888|11885.2|2
1654470780000|2022-06-05 23:13:00|11888.3|11885.5|11888.3|11885.5|11888.3|11885.5|11888.3|11885.5|0
1654470790000|2022-06-05 23:13:10|11888.7|11884.7|11891.3|11888.5|11891.7|11888.5|11887.7|11884.1|6
1654470800000|2022-06-05 23:13:20|11891|11888.2|11887.1|11883.1|11893.2|11888.2|11887.1|11883.1|9
1654470810000|2022-06-05 23:13:30|11886.7|11883.9|11886.7|11883.9|11886.7|11883.9|11886.7|11883.9|0
1654470820000|2022-06-05 23:13:40|11887|11884.2|11887.1|11883.1|11887.4|11884.5|11886.3|11883.1|2
1654470830000|2022-06-05 23:13:50|11887.4|11883.4|11887.1|11883.1|11887.4|11884.4|11886.3|11883.1|2
1654470890000|2022-06-05 23:14:50|||||||||1
1654470900000|2022-06-05 23:15:00|11888.9|11880.9|11883.4|11879.4|11888.9|11883.3|11883.3|11879.4|18
1654470910000|2022-06-05 23:15:10|11883.8|11879.8|11883.3|11880.5|11884.4|11880.8|11883.3|11879.8|2
1654470920000|2022-06-05 23:15:20|11884.1|11880.1|11884.1|11880.1|11884.1|11880.1|11884.1|11880.1|1
1654470940000|2022-06-05 23:15:40|11884.8|11880.8|11886.1|11882.1|11886.4|11882.4|11884.8|11880.8|3
1654470950000|2022-06-05 23:15:50|11885.3|11882.5|11885.7|11881.7|11885.7|11882.5|11885.3|11881.7|2
1654470960000|2022-06-05 23:16:00|11885.4|11881.4|11883.6|11880.8|11885.4|11881.4|11883.6|11880.4|1
1654470970000|2022-06-05 23:16:10|11883.3|11880.5|11882.3|11879.5|11883.4|11880.5|11882.3|11879.1|0
1654470990000|2022-06-05 23:16:30|||||||||1
1654471000000|2022-06-05 23:16:40|11882.4|11878.4|11882|11879.2|11884.6|11879.5|11882|11876.6|3
1654471010000|2022-06-05 23:16:50|11882.3|11879.5|11882.3|11879.5|11882.3|11879.5|11882.3|11879.5|0
1654471030000|2022-06-05 23:17:10|11882.6|11879.8|11883.3|11880.5|11883.4|11880.5|11882.6|11879.4|5
1654471040000|2022-06-05 23:17:20|11884.4|11881.6|11888.3|11885.5|11888.4|11885.5|11884.4|11881.6|8
1654471050000|2022-06-05 23:17:30|11889|11885|11890.4|11886.4|11890.4|11887.1|11888.4|11885|8
1654471060000|2022-06-05 23:17:40|11889.7|11885.7|11887.4|11883.4|11889.7|11885.7|11886.9|11883.4|2
1654471080000|2022-06-05 23:18:00|11888.4|11884.4|11888.4|11884.4|11888.4|11884.4|11888.4|11884.4|0
1654471090000|2022-06-05 23:18:10|11890.5|11882.5|11889.3|11886.5|11890.5|11886.5|11888.7|11882.5|0
1654471110000|2022-06-05 23:18:30|11890.4|11886.4|11887.3|11884.5|11890.4|11886.4|11887.3|11884.5|2
1654471120000|2022-06-05 23:18:40|11887.7|11883.7|11887.3|11884.5|11887.7|11884.5|11885.3|11882|4
1654471130000|2022-06-05 23:18:50|11887.2|11884.4|11889.3|11885.3|11889.3|11886.4|11887.2|11884.4|3
1654471140000|2022-06-05 23:19:00|11888.9|11886.1|11888.6|11885.8|11889.3|11886.1|11888.2|11885|22
1654471150000|2022-06-05 23:19:10|11887.9|11885.1|11888.3|11884.3|11888.3|11885.1|11887.6|11884.3|2
1654471160000|2022-06-05 23:19:20|11888|11884|11887.3|11883.3|11888|11884|11887|11883|1
1654471180000|2022-06-05 23:19:40|11886.2|11883.4|11886.2|11883.4|11886.2|11883.4|11886.2|11883.4|0
1654471190000|2022-06-05 23:19:50|11886.7|11882.7|11885.3|11881.3|11886.7|11882.7|11885.3|11881.3|3
1654471240000|2022-06-05 23:20:40|11885.2|11882.4|11885.2|11882.4|11885.2|11882.4|11885.2|11882.4|0
1654471250000|2022-06-05 23:20:50|11884.7|11881.9|11885|11881|11885|11881.9|11883.9|11880.3|2
1654471260000|2022-06-05 23:21:00|11884.3|11880.3|11884.2|11881.4|11884.3|11881.4|11883.9|11880.3|0
1654471270000|2022-06-05 23:21:10|11885|11881|11885.3|11881.3|11885.3|11881.3|11885|11881|3
1654471280000|2022-06-05 23:21:20|11884.9|11882.1|11885.3|11881.3|11887.8|11882.6|11884.9|11879.8|1
1654471300000|2022-06-05 23:21:40|11885.7|11881.7|11886.3|11882.3|11886.3|11882.3|11885.7|11881.7|2
1654471330000|2022-06-05 23:22:10|11885.9|11883.1|11886.2|11883.4|11886.2|11883.4|11885.9|11883.1|0
1654471340000|2022-06-05 23:22:20|11887|11883|11887|11883|11887|11883|11887|11883|0
1654471350000|2022-06-05 23:22:30|11886.9|11884.1|11886.9|11884.1|11886.9|11884.1|11886.9|11884.1|0
1654471360000|2022-06-05 23:22:40|11886.6|11883.8|11888.5|11880.5|11888.8|11883.8|11886.6|11880.5|2
1654471370000|2022-06-05 23:22:50|11885.2|11882.4|11885.6|11881.6|11885.6|11882.4|11885.2|11881.3|0
1654471380000|2022-06-05 23:23:00|11885.3|11881.3|11885.2|11882.4|11885.3|11882.4|11885.2|11881.3|0
1654471410000|2022-06-05 23:23:30|11885.4|11882.6|11885.7|11882.9|11885.7|11882.9|11885.4|11882.6|0
1654471420000|2022-06-05 23:23:40|11884.7|11881.9|11884.7|11881.9|11884.7|11881.9|11884.7|11881.9|3
1654471430000|2022-06-05 23:23:50|11884.5|11881.7|11884.7|11881.9|11884.7|11881.9|11884.2|11881.4|4
1654471440000|2022-06-05 23:24:00|11884.4|11881.6|11884.2|11881.4|11884.4|11881.6|11883.9|11880.3|2
1654471450000|2022-06-05 23:24:10|||||||||1
1654471490000|2022-06-05 23:24:50|||||||||1
1654471500000|2022-06-05 23:25:00|||||||||1
1654471510000|2022-06-05 23:25:10|11885|11881|11884.2|11881.4|11885|11881.4|11884.2|11881|0
1654471520000|2022-06-05 23:25:20|11884.4|11881.6|11883.2|11880.4|11885.3|11881.9|11882.5|11879.6|4
1654471530000|2022-06-05 23:25:30|11883|11880.2|11881.2|11878.4|11883|11880.2|11881.2|11878.4|5
1654471550000|2022-06-05 23:25:50|11880.7|11877.9|11878.2|11875.4|11880.7|11877.9|11877.9|11874.3|10
1654471560000|2022-06-05 23:26:00|11877.8|11875|11878.3|11874.3|11878.7|11875.9|11877.5|11874.3|4
1654471570000|2022-06-05 23:26:10|11877.3|11874.5|11878.2|11875.4|11878.6|11875.4|11877.3|11874.5|2
1654471580000|2022-06-05 23:26:20|11878.4|11875.6|11878.2|11875.4|11878.5|11875.7|11878.2|11875.4|1
1654471600000|2022-06-05 23:26:40|11878.6|11874.6|11877.2|11874.4|11878.6|11875.4|11877.2|11874.3|3
1654471610000|2022-06-05 23:26:50|11878|11874|11875|11872.2|11879.8|11874.7|11875|11871.8|6
1654471620000|2022-06-05 23:27:00|11874.8|11872|11874.5|11871.7|11875.3|11872.2|11874.2|11871.3|5
1654471630000|2022-06-05 23:27:10|11874.7|11871.9|11874.2|11871.4|11875.6|11872.4|11874.2|11871.4|0
1654471640000|2022-06-05 23:27:20|11874.5|11871.7|11873|11869|11874.6|11871.7|11872.2|11869|11
1654471650000|2022-06-05 23:27:30|11872.2|11869.4|11872.2|11869.4|11872.2|11869.4|11872.2|11869.4|0
1654471660000|2022-06-05 23:27:40|11873.5|11865.5|11872.3|11868.3|11873.5|11868.3|11871.3|11865.5|9
1654471670000|2022-06-05 23:27:50|11871.5|11868.7|11871.5|11868.7|11871.5|11868.7|11871.5|11868.7|1
1654471680000|2022-06-05 23:28:00|11871.2|11868.4|11871.5|11868.7|11872.3|11868.7|11871.2|11868|21
1654471690000|2022-06-05 23:28:10|11872|11868|11871.2|11868.4|11872.3|11868.4|11871.2|11868|1
1654471700000|2022-06-05 23:28:20|11871.5|11868.7|11872.3|11868.3|11872.3|11868.7|11871.5|11868.3|1
1654471720000|2022-06-05 23:28:40|11873|11869|11873.2|11870.4|11874.3|11870.4|11873|11869|1
1654471730000|2022-06-05 23:28:50|11873|11870.2|11874.2|11871.4|11874.2|11871.4|11873|11870.2|1
1654471740000|2022-06-05 23:29:00|||||||||3
1654471750000|2022-06-05 23:29:10|11873.9|11871.1|11874.2|11871.4|11874.3|11871.4|11873.5|11870.3|3
1654471760000|2022-06-05 23:29:20|11875|11871|11877.5|11869.5|11877.8|11872.3|11875|11869.5|1
1654471770000|2022-06-05 23:29:30|11875.3|11871.3|11875.3|11871.3|11875.3|11871.3|11875.3|11871.3|0
1654471780000|2022-06-05 23:29:40|11877.5|11869.5|11875.6|11871.6|11877.5|11871.6|11875.3|11869.5|1
1654471790000|2022-06-05 23:29:50|11875.3|11871.3|11874.3|11870.3|11875.3|11871.3|11873.2|11870.3|41
1654471800000|2022-06-05 23:30:00|11872.2|11869.4|11872.6|11868.6|11872.6|11869.4|11871.2|11868|12
1654471810000|2022-06-05 23:30:10|11872.9|11868.9|11872.9|11868.9|11872.9|11868.9|11872.9|11868.9|0
1654471820000|2022-06-05 23:30:20|11871.8|11869|11872.9|11868.9|11873.2|11869.7|11871.1|11868.3|15
1654471830000|2022-06-05 23:30:30|||||||||1
1654471840000|2022-06-05 23:30:40|11871.9|11869.1|11872.9|11868.9|11872.9|11870|11871.9|11868.9|3
1654471850000|2022-06-05 23:30:50|11871.8|11869|11871.8|11869|11872.2|11869|11871.8|11867.9|1
1654471860000|2022-06-05 23:31:00|||||||||1
1654471870000|2022-06-05 23:31:10|11872.2|11869.4|11873.1|11870.3|11873.1|11870.3|11872.2|11869.4|0
1654471880000|2022-06-05 23:31:20|11872.9|11870.1|11872.8|11870|11872.9|11870.1|11872.4|11869.6|1
1654471890000|2022-06-05 23:31:30|11872.4|11869.6|11872.1|11869.3|11872.4|11869.6|11872.1|11869.3|1
1654471900000|2022-06-05 23:31:40|||||||||2
1654471910000|2022-06-05 23:31:50|11872.5|11868.5|11871.5|11868.7|11872.5|11868.7|11871.5|11867.9|6
1654471920000|2022-06-05 23:32:00|11872.1|11869.3|11872.1|11869.3|11872.9|11869.8|11872.1|11868.9|1
1654471930000|2022-06-05 23:32:10|11873.9|11869.9|11873.8|11871|11874.9|11871.3|11873.5|11869.6|7
1654471940000|2022-06-05 23:32:20|11874.2|11870.2|11874.9|11870.9|11875.6|11872|11874.2|11870.2|4
1654471950000|2022-06-05 23:32:30|11873.9|11869.9|11874.9|11870.9|11874.9|11870.9|11873.9|11869.9|2
1654471960000|2022-06-05 23:32:40|11874.5|11871.7|11874.5|11871.7|11874.5|11871.7|11874.5|11871.7|0
1654471970000|2022-06-05 23:32:50|11875.9|11871.9|11874.8|11872|11875.9|11872|11874.8|11871.6|0
1654471980000|2022-06-05 23:33:00|11875.2|11871.2|11874.9|11870.9|11875.2|11871.2|11874.9|11870.9|0
1654471990000|2022-06-05 23:33:10|11874.1|11871.3|11874.8|11872|11874.9|11872|11874.1|11870.7|0
1654472000000|2022-06-05 23:33:20|11875.3|11872.5|11875.3|11872.5|11875.3|11872.5|11875.3|11872.5|0
1654472010000|2022-06-05 23:33:30|11875.8|11873|11873.8|11871|11875.8|11873|11873.8|11871|4
1654472030000|2022-06-05 23:33:50|11874.6|11870.6|11875.8|11873|11875.8|11873|11873.8|11870.6|3
1654472040000|2022-06-05 23:34:00|11876.3|11873.5|11876.3|11873.5|11876.3|11873.5|11876.3|11873.5|0
1654472050000|2022-06-05 23:34:10|||||||||1
1654472060000|2022-06-05 23:34:20|11876.8|11874|11877.8|11875|11877.8|11875|11876.8|11874|4
1654472080000|2022-06-05 23:34:40|11878.6|11874.6|11878.6|11874.6|11878.6|11875|11877.8|11874.6|0
1654472100000|2022-06-05 23:35:00|11875.8|11873|11875.1|11872.3|11875.9|11873|11874.8|11871.9|8
1654472110000|2022-06-05 23:35:10|11874.8|11872|11875.1|11872.3|11875.1|11872.3|11874.2|11870.2|5
1654472120000|2022-06-05 23:35:20|11874.8|11872|11874.6|11871.8|11874.8|11872|11874.6|11871.8|0
1654472130000|2022-06-05 23:35:30|11873.8|11871|11873.8|11871|11873.8|11871|11873.8|11871|0
1654472140000|2022-06-05 23:35:40|11874.1|11871.3|11873.8|11871|11874.1|11871.3|11873.8|11871|2
1654472170000|2022-06-05 23:36:10|11874.3|11871.5|11874.8|11872|11875.9|11872.3|11874.3|11871.5|2
1654472250000|2022-06-05 23:37:30|11875.5|11872.7|11877.9|11873.9|11880|11874.3|11875.5|11872|7
1654472260000|2022-06-05 23:37:40|11876.8|11874|11877.1|11874.3|11877.9|11874.3|11876.8|11873.9|1
1654472280000|2022-06-05 23:38:00|11876.7|11873.9|11876.7|11873.9|11876.7|11873.9|11876.7|11873.9|0
1654472290000|2022-06-05 23:38:10|11877.2|11873.2|11875.7|11872.9|11877.2|11873.3|11875.7|11872.9|2
1654472300000|2022-06-05 23:38:20|11876.1|11873.3|11878.5|11874.5|11878.5|11874.5|11876.1|11872.8|3
1654472310000|2022-06-05 23:38:30|11878.4|11875.6|11878.2|11875.4|11878.4|11875.6|11878.2|11875.4|0
1654472320000|2022-06-05 23:38:40|11878.4|11875.6|11877.8|11873.8|11878.4|11875.6|11877.5|11873.5|4
1654472330000|2022-06-05 23:38:50|11878.5|11874.5|11878.5|11874.5|11878.5|11874.5|11878.5|11874.5|2
1654472370000|2022-06-05 23:39:30|11877.8|11873.8|11876.7|11873.9|11877.8|11873.9|11876.7|11873.8|1
1654472380000|2022-06-05 23:39:40|11876.8|11872.8|11876.8|11872.8|11876.8|11872.8|11876.8|11872.8|0
1654472400000|2022-06-05 23:40:00|11876.5|11872.5|11875.7|11872.9|11876.5|11872.9|11874.7|11871.3|2
1654472410000|2022-06-05 23:40:10|||||||||1
1654472420000|2022-06-05 23:40:20|11876.1|11872.1|11875|11872.2|11876.1|11872.2|11875|11871.8|2
1654472430000|2022-06-05 23:40:30|11874.7|11871.9|11875.8|11871.8|11876.1|11872.9|11874.7|11871.8|2
1654472440000|2022-06-05 23:40:40|11875|11872.2|11875|11872.2|11875|11872.2|11875|11872.2|0
1654472450000|2022-06-05 23:40:50|11875.5|11871.5|11875|11872.2|11875.5|11872.2|11874.7|11871.1|1
1654472460000|2022-06-05 23:41:00|11875.7|11872.9|11875.7|11872.9|11875.7|11872.9|11875.7|11872.9|0
1654472480000|2022-06-05 23:41:20|11876.5|11872.5|11876.5|11872.5|11876.5|11872.9|11875.7|11872.5|2
1654472490000|2022-06-05 23:41:30|11876.4|11873.6|11876.4|11873.6|11876.4|11873.6|11876.4|11873.6|0
1654472500000|2022-06-05 23:41:40|11873.9|11871.1|11875.8|11871.8|11875.8|11871.8|11873.9|11871.1|4
1654472510000|2022-06-05 23:41:50|11876.4|11873.6|11878.7|11875.9|11878.7|11875.9|11876.4|11873.6|11
1654472530000|2022-06-05 23:42:10|11879.1|11876.3|11879.4|11876.6|11879.4|11876.6|11879.1|11876.3|4
1654472540000|2022-06-05 23:42:20|||||||||1
1654472560000|2022-06-05 23:42:40|11879.6|11876.8|11879.7|11876.9|11880.1|11876.9|11879.2|11876.1|4
1654472570000|2022-06-05 23:42:50|11879.5|11876.7|11879.7|11876.9|11879.7|11876.9|11879.5|11876.7|1
1654472580000|2022-06-05 23:43:00|11879.2|11876.4|11879.7|11876.9|11880.2|11877.4|11879.2|11876.4|5
1654472610000|2022-06-05 23:43:30|11879.5|11876.7|11879.7|11876.9|11879.7|11876.9|11879.5|11876.7|1
1654472640000|2022-06-05 23:44:00|11880|11877.2|11884.8|11880.8|11886.5|11882.9|11880|11877.2|34
1654472650000|2022-06-05 23:44:10|11884.4|11881.6|11884.8|11880.8|11884.8|11881.9|11884.3|11880.8|3
1654472670000|2022-06-05 23:44:30|11884.5|11880.5|11885.5|11881.5|11885.5|11881.9|11884.1|11880.5|0
1654472690000|2022-06-05 23:44:50|11885.8|11881.8|11885.5|11881.5|11885.8|11882.6|11885.1|11881.5|0
1654472710000|2022-06-05 23:45:10|11884.7|11881.9|11884.5|11880.5|11884.9|11882.1|11883.4|11879.5|4
1654472720000|2022-06-05 23:45:20|11884.8|11880.8|11884.7|11881.9|11884.8|11881.9|11884.1|11880.5|0
1654472730000|2022-06-05 23:45:30|11884.9|11882.1|11887.4|11884.6|11887.5|11884.6|11884.9|11882.1|8
1654472740000|2022-06-05 23:45:40|11887.5|11883.5|11888.7|11885.9|11889.1|11885.9|11887.4|11883.5|7
1654472750000|2022-06-05 23:45:50|11888.5|11885.7|11888.8|11884.8|11889.1|11886.1|11888.4|11884.8|2
1654472760000|2022-06-05 23:46:00|11889.1|11885.1|11889.2|11886.4|11889.2|11886.4|11888.7|11885.1|0
1654472770000|2022-06-05 23:46:10|11888.9|11886.1|11889.8|11885.8|11889.8|11886.2|11888.7|11885.8|4
1654472780000|2022-06-05 23:46:20|11891.3|11883.3|11885.8|11881.8|11891.3|11885.3|11884.7|11881.8|11
1654472790000|2022-06-05 23:46:30|11886.2|11882.2|11885.8|11881.8|11886.8|11882.8|11885.8|11881.8|0
1654472800000|2022-06-05 23:46:40|||||||||1
1654472810000|2022-06-05 23:46:50|11886.5|11882.5|11885.8|11881.8|11886.8|11883.6|11885.8|11881.8|0
1654472820000|2022-06-05 23:47:00|11886.8|11882.8|11885.7|11882.9|11886.8|11883.2|11885.7|11881.8|1
1654472840000|2022-06-05 23:47:20|11885.2|11881.2|11885.2|11881.2|11885.2|11881.2|11885.2|11881.2|3
1654472850000|2022-06-05 23:47:30|11885.8|11881.8|11885.8|11881.8|11885.8|11881.8|11885.8|11881.8|1
1654472880000|2022-06-05 23:48:00|11885.5|11881.5|11884.8|11880.8|11885.5|11881.5|11884|11880.8|7
1654472890000|2022-06-05 23:48:10|11884|11881.2|11883.7|11880.9|11884.8|11881.2|11883.7|11880.5|1
1654472910000|2022-06-05 23:48:30|11883.9|11881.1|11883.2|11880.4|11883.9|11881.1|11883.2|11880.4|10
1654472920000|2022-06-05 23:48:40|11883.4|11880.6|11883.4|11880.6|11883.4|11880.6|11883.4|11880.6|2
1654472940000|2022-06-05 23:49:00|11883.7|11880.9|11883.7|11880.9|11883.7|11880.9|11883.7|11880.9|3
1654472960000|2022-06-05 23:49:20|11884.1|11881.3|11886.4|11883.6|11886.4|11883.6|11884.1|11881.3|8
1654472980000|2022-06-05 23:49:40|11887.4|11884.6|11886.4|11883.6|11887.8|11884.6|11886.4|11883.6|4
1654472990000|2022-06-05 23:49:50|11885.7|11882.9|11884.4|11881.6|11885.8|11882.9|11883.2|11880.4|25
1654473000000|2022-06-05 23:50:00|||||||||1
1654473020000|2022-06-05 23:50:20|11884.2|11881.4|11884.4|11881.6|11884.4|11881.6|11883.4|11880.6|4
1654473030000|2022-06-05 23:50:30|11884.2|11881.4|11884.5|11880.5|11884.5|11881.4|11883.7|11880.5|1
1654473050000|2022-06-05 23:50:50|11883.5|11880.7|11884.4|11881.6|11884.4|11881.6|11883.5|11880.7|4
1654473060000|2022-06-05 23:51:00|||||||||1
1654473070000|2022-06-05 23:51:10|11884.5|11880.5|11884.5|11880.5|11884.5|11881.6|11884.4|11880.5|2
1654473080000|2022-06-05 23:51:20|11884.4|11881.6|11884.4|11881.6|11884.4|11881.6|11884.4|11881.6|0
1654473090000|2022-06-05 23:51:30|||||||||1
1654473100000|2022-06-05 23:51:40|11884.8|11880.8|11884.5|11880.5|11884.8|11880.8|11884.5|11880.5|1
1654473110000|2022-06-05 23:51:50|11884.4|11880.4|11883.7|11880.9|11884.4|11880.9|11883.3|11880.4|16
1654473120000|2022-06-05 23:52:00|||||||||1
1654473140000|2022-06-05 23:52:20|11883.2|11880.4|11881.7|11878.9|11883.4|11880.4|11881.7|11878.9|16
1654473150000|2022-06-05 23:52:30|||||||||1
1654473160000|2022-06-05 23:52:40|11880.7|11877.9|11880.7|11877.9|11880.7|11877.9|11880.5|11877.7|3
1654473170000|2022-06-05 23:52:50|11881.1|11877.1|11879.3|11876.5|11881.1|11877.2|11879.2|11876.4|2
1654473180000|2022-06-05 23:53:00|11879.7|11876.9|11879.7|11876.9|11879.7|11876.9|11879.7|11876.9|0
1654473200000|2022-06-05 23:53:20|11879.5|11876.7|11879.7|11876.9|11879.7|11876.9|11879.5|11876.7|2
1654473210000|2022-06-05 23:53:30|11879.6|11876.8|11876.7|11872.7|11880.1|11876.8|11875.5|11872.1|21
1654473220000|2022-06-05 23:53:40|11875.1|11872.3|11875.1|11872.3|11875.1|11872.3|11875.1|11872.3|0
1654473230000|2022-06-05 23:53:50|11875.3|11872.5|11876.3|11873.5|11876.7|11873.5|11875.3|11872.5|4
1654473240000|2022-06-05 23:54:00|11876.6|11873.8|11875.3|11872.5|11876.7|11873.8|11875.3|11872.5|3
1654473250000|2022-06-05 23:54:10|11875|11872.2|11874.1|11870.1|11875|11872.2|11873.6|11870.1|6
1654473260000|2022-06-05 23:54:20|11874.7|11870.7|11874.7|11870.7|11874.7|11870.8|11873.6|11870.1|2
1654473270000|2022-06-05 23:54:30|11874.4|11870.4|11874.3|11871.5|11874.4|11871.5|11873.6|11870.4|2
1654473280000|2022-06-05 23:54:40|11875.1|11871.1|11877.6|11874.8|11878.1|11874.8|11875.1|11871.1|5
1654473290000|2022-06-05 23:54:50|11876.6|11873.8|11876.6|11873.8|11876.6|11873.8|11876.6|11873.8|0
1654473300000|2022-06-05 23:55:00|11877.4|11873.4|11880.2|11872.2|11880.6|11873.7|11877.4|11872.2|1
1654473310000|2022-06-05 23:55:10|11880.6|11872.6|11877.7|11873.7|11880.6|11873.7|11877.7|11872.5|0
1654473320000|2022-06-05 23:55:20|11880.2|11872.2|11877.7|11873.7|11880.5|11873.7|11877.7|11872.2|0
1654473330000|2022-06-05 23:55:30|11878.4|11874.4|11879.7|11875.7|11879.7|11875.7|11878.4|11874.4|4
1654473350000|2022-06-05 23:55:50|||||||||1
1654473360000|2022-06-05 23:56:00|11881.9|11873.9|11876.7|11872.7|11881.9|11875.7|11876.3|11872.7|13
1654473370000|2022-06-05 23:56:10|11876.4|11872.4|11875.7|11871.7|11876.4|11873.1|11874.7|11871.7|6
1654473380000|2022-06-05 23:56:20|11875.6|11872.8|11875.7|11871.7|11876|11872.8|11875.6|11871.7|0
1654473400000|2022-06-05 23:56:40|11875.3|11872.5|11875.6|11872.8|11875.6|11872.8|11875.3|11872.5|1
1654473410000|2022-06-05 23:56:50|11875.7|11871.7|11875.6|11872.8|11875.7|11872.8|11875.6|11871.7|4
1654473420000|2022-06-05 23:57:00|11875.8|11873|11878.7|11874.7|11880.2|11874.7|11875.8|11871.3|6
1654473430000|2022-06-05 23:57:10|11877.2|11874.4|11874.7|11870.7|11877.5|11874.4|11873.6|11869.5|11
1654473460000|2022-06-05 23:57:40|11873.6|11870.8|11873.6|11870.8|11874.7|11871.1|11873.6|11870.7|2
1654473470000|2022-06-05 23:57:50|11874.4|11870.4|11873.6|11870.8|11874.4|11871.5|11873.6|11870.4|2
1654473480000|2022-06-05 23:58:00|11874|11870|11871.6|11868.8|11874|11870.4|11871.6|11868.8|2
1654473490000|2022-06-05 23:58:10|11871.9|11869.1|11872.7|11868.7|11873|11869.8|11871.9|11868.7|1
1654473500000|2022-06-05 23:58:20|11871.3|11868.5|11871.3|11868.5|11871.3|11868.5|11871.3|11868.5|0
1654473510000|2022-06-05 23:58:30|11872.7|11868.7|11872.6|11869.8|11872.7|11869.8|11872.6|11868.7|2
1654473520000|2022-06-05 23:58:40|11873.4|11869.4|11873.4|11869.4|11873.4|11869.4|11873.4|11869.4|3
1654473540000|2022-06-05 23:59:00|11871.9|11869.1|11873.4|11869.4|11873.4|11869.5|11871.9|11868.4|13
1654473550000|2022-06-05 23:59:10|11872.7|11868.7|11872.7|11868.7|11872.7|11868.7|11872.7|11868.7|6
1654473560000|2022-06-05 23:59:20|11874.5|11866.5|11872.7|11868.7|11874.5|11868.7|11872.7|11866.5|3
1654473570000|2022-06-05 23:59:30|11871.7|11867.7|11872|11868|11872|11868|11871.7|11867.7|2
1654473580000|2022-06-05 23:59:40|11871|11868.2|11864.4|11860.4|11872|11868.4|11861.6|11857.7|50
1654473590000|2022-06-05 23:59:50|11864.7|11860.7|11863.7|11859.7|11865.4|11861.8|11863.3|11857.2|6
1654473600000|2022-06-06 00:00:00|11864|11860|11863.4|11859.4|11864.3|11861.5|11862.6|11859.4|10
1654473610000|2022-06-06 00:00:10|11862.6|11859.8|11861.9|11859.1|11865.7|11862.1|11861.1|11858.3|26
1654473620000|2022-06-06 00:00:20|11861.5|11858.7|11855.9|11853.1|11861.5|11858.7|11853.7|11849.5|49
1654473630000|2022-06-06 00:00:30|11855.4|11851.4|11853.9|11851.1|11855.7|11852.3|11853.9|11850.7|6
1654473640000|2022-06-06 00:00:40|11853.2|11850.4|11854.3|11850.3|11855|11851.2|11853.2|11850.3|8
1654473650000|2022-06-06 00:00:50|11853.9|11851.1|11858.9|11856.1|11859.7|11856.1|11853.9|11850.7|11
1654473660000|2022-06-06 00:01:00|11859.7|11855.7|11856.9|11854.1|11860|11857.1|11855.9|11853.1|13
1654473670000|2022-06-06 00:01:10|11855.9|11853.1|11857.3|11853.3|11857.7|11853.7|11853.9|11851.1|4
1654473680000|2022-06-06 00:01:20|11856.7|11852.7|11855.9|11853.1|11857.3|11854.1|11855.9|11852.7|0
1654473690000|2022-06-06 00:01:30|11857.3|11854.5|11860.6|11857.8|11861.6|11858.8|11857.3|11854.5|5
1654473700000|2022-06-06 00:01:40|11861|11857|11861.6|11858.8|11861.6|11858.8|11860.7|11856.7|0
1654473710000|2022-06-06 00:01:50|11862.1|11859.3|11863.3|11860.5|11865|11862.1|11862.1|11859.3|5
1654473720000|2022-06-06 00:02:00|11863.9|11861.1|11871.9|11867.9|11872.6|11868.6|11862.9|11860|15
1654473730000|2022-06-06 00:02:10|11871.8|11867.8|11871.5|11868.7|11872.4|11869.6|11870.9|11867.8|16
1654473740000|2022-06-06 00:02:20|11870.9|11868.1|11871.9|11869.1|11873.1|11869.1|11870.6|11865.1|2
1654473750000|2022-06-06 00:02:30|11872.1|11869.3|11874.9|11872.1|11874.9|11872.1|11871.9|11869.1|5
1654473760000|2022-06-06 00:02:40|11875.4|11872.6|11873.9|11871.1|11875.4|11872.6|11873.9|11870.7|6
1654473770000|2022-06-06 00:02:50|11875.3|11871.3|11875.6|11872.8|11875.7|11872.8|11874.9|11871.3|6
1654473780000|2022-06-06 00:03:00|11875.3|11872.5|11867.6|11864.8|11875.3|11872.5|11867.6|11864.8|39
1654473790000|2022-06-06 00:03:10|11868|11864|11860.6|11857.8|11868|11864.1|11859.3|11856.5|35
1654473800000|2022-06-06 00:03:20|11861|11858.2|11861.6|11858.8|11862.4|11859.1|11861|11858.2|6
1654473810000|2022-06-06 00:03:30|11862.4|11858.4|11871.6|11868.8|11873|11869.8|11861.4|11858.4|43
1654473820000|2022-06-06 00:03:40|11871.7|11867.7|11871.7|11867.7|11872.7|11869.1|11871.3|11867.7|1
1654473830000|2022-06-06 00:03:50|11871.6|11868.8|11873.6|11870.8|11874.7|11870.8|11871.6|11868.8|9
1654473840000|2022-06-06 00:04:00|11873.1|11870.3|11872.6|11869.8|11876.7|11872.8|11871.9|11868.7|10
1654473850000|2022-06-06 00:04:10|11873.1|11870.3|11875.6|11872.8|11875.6|11872.8|11873.1|11870.3|7
1654473860000|2022-06-06 00:04:20|11875.3|11872.5|11875.6|11872.8|11875.6|11872.8|11875.1|11872.3|0
1654473870000|2022-06-06 00:04:30|11875.1|11872.3|11875.6|11872.8|11877.7|11873.7|11875.1|11872.3|4
1654473880000|2022-06-06 00:04:40|11874.9|11872.1|11875.6|11872.8|11876|11872.8|11874.9|11871.7|4
1654473890000|2022-06-06 00:04:50|11875.1|11872.3|11875.6|11872.8|11876.4|11873.1|11875.1|11872.3|4
1654473900000|2022-06-06 00:05:00|11876|11872|11876.6|11873.8|11876.7|11873.8|11875.7|11871.7|1
1654473910000|2022-06-06 00:05:10|11877|11874.2|11882.6|11879.8|11885.4|11881.4|11877|11874.2|31
1654473920000|2022-06-06 00:05:20|11883.7|11879.7|11882.6|11879.8|11883.7|11879.8|11882.6|11879.7|1
1654473930000|2022-06-06 00:05:30|11881.6|11878.8|11880.6|11877.8|11881.7|11878.8|11880.1|11877.3|11
1654473940000|2022-06-06 00:05:40|11881.4|11877.4|11880.6|11877.8|11881.4|11877.8|11880.6|11877.4|1
1654473950000|2022-06-06 00:05:50|11881.4|11877.4|11880.6|11877.8|11881.4|11877.8|11880.6|11877.4|0
1654473960000|2022-06-06 00:06:00|11880.3|11877.5|11878.6|11875.8|11880.3|11877.5|11878.6|11875.8|3
1654473970000|2022-06-06 00:06:10|11878.3|11875.5|11877.6|11874.8|11878.3|11875.5|11877.6|11874.8|4
1654473980000|2022-06-06 00:06:20|11877.4|11874.6|11875.6|11872.8|11877.4|11874.6|11875.6|11872.8|2
1654473990000|2022-06-06 00:06:30|11875.2|11872.4|11873.6|11870.8|11875.2|11872.4|11873.1|11870.3|5
1654474000000|2022-06-06 00:06:40|11873.3|11870.5|11874.7|11870.7|11874.7|11871.8|11872.6|11869.7|9
1654474010000|2022-06-06 00:06:50|11873.9|11871.1|11872.6|11869.8|11874.7|11871.1|11872.6|11869.8|0
1654474020000|2022-06-06 00:07:00|11873.4|11869.4|11871.3|11868.5|11873.7|11870.1|11870.1|11867.3|9
1654474030000|2022-06-06 00:07:10|11870.9|11868.1|11869.5|11866.7|11871.1|11868.3|11868.6|11865.8|4
1654474040000|2022-06-06 00:07:20|11869.7|11865.7|11873.7|11869.7|11873.7|11869.8|11869.7|11865.7|4
1654474050000|2022-06-06 00:07:30|11873.3|11869.3|11874.3|11870.3|11875.2|11871.8|11869.6|11866.7|12
1654474060000|2022-06-06 00:07:40|11873.6|11870.8|11874.7|11870.7|11875|11871.8|11873.2|11869.7|4
1654474070000|2022-06-06 00:07:50|11874.2|11871.4|11875.9|11873.1|11877|11873.8|11874.2|11871.4|6
1654474080000|2022-06-06 00:08:00|11875.6|11872.8|11880.3|11876.3|11880.3|11876.8|11874.6|11871.7|6
1654474090000|2022-06-06 00:08:10|11880.2|11877.4|11874.6|11871.8|11881.7|11878.4|11873.1|11870.3|22
1654474100000|2022-06-06 00:08:20|11873.9|11871.1|11876.1|11873.3|11876.6|11873.8|11873.6|11870.8|4
1654474110000|2022-06-06 00:08:30|11876.4|11873.6|11878.7|11874.7|11878.7|11875.8|11876.4|11873.6|3
1654474120000|2022-06-06 00:08:40|11878.3|11874.3|11878|11874|11878.3|11875.1|11876.9|11873.7|5
1654474130000|2022-06-06 00:08:50|11878.3|11874.3|11880.7|11876.7|11880.9|11878.1|11877.9|11874.3|8
1654474140000|2022-06-06 00:09:00|11879.9|11877.1|11875|11871|11881.7|11878.8|11874.9|11871|9
1654474150000|2022-06-06 00:09:10|11872.9|11870.1|11870.2|11867.4|11872.9|11870.1|11868.2|11865.3|49
1654474160000|2022-06-06 00:09:20|11870.5|11867.7|11878|11874|11878|11874.4|11870.2|11867|15
1654474170000|2022-06-06 00:09:30|11876.9|11874.1|11880.8|11876.8|11881|11877|11875.9|11873.1|3
1654474180000|2022-06-06 00:09:40|11880.6|11877.8|11880.2|11877.4|11880.9|11878.1|11880.2|11877.4|4
1654474190000|2022-06-06 00:09:50|11880.6|11876.6|11881.6|11878.8|11882.1|11879.3|11878.6|11875.8|4
1654474200000|2022-06-06 00:10:00|11882.2|11879.4|11881.3|11877.3|11884.2|11881.4|11880.5|11877.3|11
1654474210000|2022-06-06 00:10:10|11881|11877|11880.2|11877.4|11881|11878.1|11879.2|11876.4|2
1654474220000|2022-06-06 00:10:20|11879.9|11877.1|11879.7|11876.9|11879.9|11877.1|11879.7|11876.9|0
1654474230000|2022-06-06 00:10:30|11877.2|11874.4|11880.2|11877.4|11880.2|11877.4|11875.9|11873.1|10
1654474240000|2022-06-06 00:10:40|11880.8|11878|11881.2|11878.4|11883.6|11880.8|11880.8|11878|8
1654474250000|2022-06-06 00:10:50|11881.7|11878.9|11881.2|11878.4|11881.7|11878.9|11881.2|11878.4|2
1654474260000|2022-06-06 00:11:00|11881|11878.2|11882|11879.2|11884.3|11881.4|11879.5|11876|19
1654474270000|2022-06-06 00:11:10|11882.2|11879.4|11881.2|11878.4|11882.3|11879.4|11881.2|11878.3|0
1654474280000|2022-06-06 00:11:20|11881|11878.2|11877.2|11874.4|11881|11878.2|11877.2|11874.3|7
1654474290000|2022-06-06 00:11:30|11877|11874.2|11877.5|11874.7|11878.2|11875.4|11874.7|11871.9|20
1654474300000|2022-06-06 00:11:40|11878.3|11874.3|11880.2|11877.4|11880.2|11877.4|11877.5|11874.1|8
1654474320000|2022-06-06 00:12:00|11880|11877.2|11875.8|11873|11881|11877.4|11875.8|11873|5
1654474330000|2022-06-06 00:12:10|11875.2|11872.4|11875.7|11872.9|11875.7|11872.9|11874.2|11871.4|4
1654474340000|2022-06-06 00:12:20|11875.9|11873.1|11876.7|11873.9|11876.7|11873.9|11875.9|11873.1|2
1654474350000|2022-06-06 00:12:30|11876.2|11873.4|11876.2|11873.4|11876.2|11873.4|11876.2|11873.4|1
1654474360000|2022-06-06 00:12:40|11877.7|11873.7|11877.7|11874.9|11878.2|11875.4|11877.7|11873.7|8
1654474370000|2022-06-06 00:12:50|11878|11875.2|11877.6|11873.6|11881.4|11876.7|11875.2|11872.3|24
1654474380000|2022-06-06 00:13:00|11877.5|11874.7|11881.7|11878.9|11881.7|11878.9|11877.5|11874.6|6
1654474390000|2022-06-06 00:13:10|11881.4|11878.6|11880.2|11877.4|11881.6|11878.6|11880.2|11877.3|5
1654474400000|2022-06-06 00:13:20|11879.5|11876.7|11873.5|11870.7|11879.5|11876.7|11873.5|11870.6|9
1654474410000|2022-06-06 00:13:30|11874.5|11871.7|11875.6|11871.6|11876.6|11872.7|11873.5|11870.3|17
1654474420000|2022-06-06 00:13:40|11875.2|11871.2|11875.6|11871.6|11876|11873.2|11872.6|11869.4|13
1654474430000|2022-06-06 00:13:50|11874.5|11871.7|11873.5|11870.7|11874.5|11871.7|11872.6|11869|7
1654474440000|2022-06-06 00:14:00|11873.6|11869.6|11876.2|11873.4|11877.6|11874.7|11873|11869.6|25
1654474450000|2022-06-06 00:14:10|11876.5|11873.7|11875.5|11872.7|11876.5|11873.7|11875|11872.2|10
1654474460000|2022-06-06 00:14:20|11876|11872|11877.5|11874.7|11878.6|11874.7|11876|11872|1
1654474470000|2022-06-06 00:14:30|11877.2|11874.4|11877.5|11874.7|11877.6|11874.7|11877.2|11873.6|0
1654474480000|2022-06-06 00:14:40|11877.1|11874.3|11875.5|11872.7|11877.1|11874.3|11875.5|11871.6|1
1654474490000|2022-06-06 00:14:50|11876.3|11872.3|11880.2|11877.4|11881.6|11878.4|11876.3|11872.3|5
1654474500000|2022-06-06 00:15:00|11881.2|11878.4|11882.2|11879.4|11882.3|11879.4|11878.2|11875.4|6
1654474510000|2022-06-06 00:15:10|11881.6|11878.8|11876.2|11873.4|11881.6|11878.8|11876.2|11873.4|11
1654474520000|2022-06-06 00:15:20|11875.8|11873|11874.2|11871.4|11875.8|11873|11874.2|11870.6|1
1654474530000|2022-06-06 00:15:30|11874.5|11871.7|11874.5|11871.7|11874.5|11871.7|11874.5|11871.7|2
1654474540000|2022-06-06 00:15:40|11874.8|11872|11871.2|11868.4|11875.6|11872.2|11871.2|11868.3|7
1654474550000|2022-06-06 00:15:50|11871.4|11868.6|11870.5|11867.7|11871.5|11868.7|11868.5|11865.3|15
1654474560000|2022-06-06 00:16:00|11871.5|11868.7|11872|11869.2|11872.6|11869.7|11871.5|11868.6|3
1654474570000|2022-06-06 00:16:10|11871.7|11868.9|11875.2|11872.4|11877.9|11874.1|11871.5|11868.7|17
1654474580000|2022-06-06 00:16:20|11875.9|11873.1|11875.5|11872.7|11876.5|11873.7|11874.5|11871.6|2
1654474590000|2022-06-06 00:16:30|11875.7|11872.9|11876.2|11873.4|11876.2|11873.4|11875.7|11872.9|1
1654474600000|2022-06-06 00:16:40|11876.9|11874.1|11876.5|11873.7|11879.5|11876.7|11876.5|11872.6|11
1654474610000|2022-06-06 00:16:50|11877.6|11873.6|11877.5|11874.7|11879.9|11876.7|11877.3|11873.6|92
1654474620000|2022-06-06 00:17:00|11877.2|11873.2|11879.6|11875.6|11879.6|11875.7|11875.5|11871.6|11
1654474630000|2022-06-06 00:17:10|11879.5|11876.8|11878.5|11875.7|11880.5|11877.7|11878.5|11875.7|4
1654474640000|2022-06-06 00:17:20|11878.2|11875.4|11877.9|11873.9|11878.6|11875.8|11877.6|11873.6|9
1654474650000|2022-06-06 00:17:30|11877.8|11875|11878.2|11874.2|11878.2|11875|11877.8|11874.2|1
1654474660000|2022-06-06 00:17:40|11877.9|11873.9|11877.1|11874.3|11877.9|11874.3|11876.8|11873.9|0
1654474670000|2022-06-06 00:17:50|11876.8|11874|11875.5|11872.7|11876.8|11874|11874.8|11872|4
1654474680000|2022-06-06 00:18:00|11875.9|11871.9|11876.8|11874|11876.8|11874|11874.3|11871.5|8
1654474690000|2022-06-06 00:18:10|11876.4|11873.6|11875.8|11873|11876.8|11874|11875.8|11872.6|4
1654474700000|2022-06-06 00:18:20|11876.5|11873.7|11878.8|11876|11880.2|11877|11876.5|11873.7|5
1654474710000|2022-06-06 00:18:30|11879.9|11875.9|11877.7|11874.9|11880.2|11877.4|11877.7|11874.9|3
1654474720000|2022-06-06 00:18:40|11876.8|11874|11874.8|11872|11876.8|11874|11874.8|11872|2
1654474730000|2022-06-06 00:18:50|11874.9|11870.9|11870.5|11867.7|11874.9|11871.3|11870.5|11866.6|3
1654474740000|2022-06-06 00:19:00|11870.8|11868|11872.9|11868.9|11873.8|11871|11869.8|11867|12
1654474760000|2022-06-06 00:19:20|11873.7|11870.9|11872.5|11869.7|11875.3|11872.5|11872.5|11869.5|12
1654474770000|2022-06-06 00:19:30|11872.8|11870|11874.6|11870.6|11874.6|11871|11872.8|11870|1
1654474780000|2022-06-06 00:19:40|11873.8|11871|11874.8|11872|11874.8|11872|11873.8|11871|5
1654474800000|2022-06-06 00:20:00|11873.8|11871|11876.6|11872.6|11877.8|11875|11873.8|11871|6
1654474810000|2022-06-06 00:20:10|11876.9|11872.9|11876.9|11872.9|11876.9|11872.9|11876.9|11872.9|0
1654474820000|2022-06-06 00:20:20|11876.5|11873.7|11876.5|11873.7|11876.8|11874|11876.5|11873.7|0
1654474830000|2022-06-06 00:20:30|11876.8|11874|11876.9|11872.9|11877.2|11874|11876.8|11872.9|0
1654474840000|2022-06-06 00:20:40|11876.8|11874|11874.9|11870.9|11876.9|11874|11872.8|11869.9|0
1654474850000|2022-06-06 00:20:50|11873.8|11871|11874.8|11872|11875.6|11872|11873.8|11871|1
1654474860000|2022-06-06 00:21:00|11875|11872.2|11875.3|11872.5|11875.5|11872.7|11875|11872.2|0
1654474870000|2022-06-06 00:21:10|11874.9|11870.9|11872.8|11870|11874.9|11872|11872.8|11870|8
1654474880000|2022-06-06 00:21:20|11872.6|11869.8|11874.8|11872|11874.8|11872|11872.6|11869.8|22
1654474900000|2022-06-06 00:21:40|11875.6|11871.6|11875.6|11871.6|11875.9|11872.7|11874.8|11871.6|1
1654474920000|2022-06-06 00:22:00|11875.5|11872.7|11880.9|11876.9|11880.9|11878|11875.5|11872.7|19
1654474930000|2022-06-06 00:22:10|11880.5|11877.7|11878.1|11875.3|11881.2|11878|11877.8|11874.1|9
1654474950000|2022-06-06 00:22:30|11875.8|11873|11882.6|11878.6|11882.6|11878.7|11875.8|11873|4
1654474960000|2022-06-06 00:22:40|11881.5|11878.7|11881.5|11878.7|11881.5|11878.7|11881.5|11878.7|0
1654474970000|2022-06-06 00:22:50|11882.2|11879.4|11882.6|11878.6|11882.6|11879.7|11882.2|11878.6|1
1654474980000|2022-06-06 00:23:00|11882.1|11879.3|11879.8|11877|11882.1|11879.3|11878.8|11875.6|6
1654475000000|2022-06-06 00:23:20|11879.6|11876.8|11878.8|11876|11879.6|11876.8|11878.8|11876|4
1654475030000|2022-06-06 00:23:50|11879.3|11876.5|11881.8|11879|11881.8|11879|11879.3|11876.5|3
1654475040000|2022-06-06 00:24:00|||||||||3
1654475050000|2022-06-06 00:24:10|11880.8|11878|11881.8|11879|11881.9|11879|11880.5|11877.7|3
1654475060000|2022-06-06 00:24:20|11881.3|11878.5|11881.3|11878.5|11881.3|11878.5|11880.9|11878.1|2
1654475070000|2022-06-06 00:24:30|11881.1|11878.3|11878.9|11874.9|11881.1|11878.3|11877.8|11874.9|9
1654475080000|2022-06-06 00:24:40|11878.5|11875.7|11880.5|11877.7|11882.5|11879.7|11878.5|11875.7|1
1654475090000|2022-06-06 00:24:50|11880.4|11877.6|11880.8|11878|11880.8|11878|11880.4|11877.6|1
1654475100000|2022-06-06 00:25:00|11880.4|11877.6|11881.4|11878.6|11881.8|11879|11880.4|11877.6|5
1654475110000|2022-06-06 00:25:10|11881.3|11878.5|11881.4|11878.6|11881.4|11878.6|11881.3|11878.5|1
1654475120000|2022-06-06 00:25:20|11880.7|11877.9|11878.8|11876|11880.9|11877.9|11878.8|11875.9|2
1654475130000|2022-06-06 00:25:30|11877.8|11875|11878.4|11875.6|11878.9|11876|11877.8|11874.5|14
1654475140000|2022-06-06 00:25:40|11878.1|11875.3|11877.8|11875|11878.9|11875.6|11877.8|11874.5|0
1654475150000|2022-06-06 00:25:50|11877.6|11874.8|11877.8|11875|11878.3|11875.5|11877.6|11874.8|2
1654475160000|2022-06-06 00:26:00|11878.3|11875.5|11878.4|11875.6|11878.4|11875.6|11878.3|11875.5|2
1654475180000|2022-06-06 00:26:20|11879|11876.2|11882.8|11880|11883.8|11881|11879|11876.2|15
1654475200000|2022-06-06 00:26:40|11882.9|11880.1|11879.7|11876.9|11884.1|11881.3|11879.2|11876.4|5
1654475210000|2022-06-06 00:26:50|11880.7|11877.9|11880.7|11877.9|11880.7|11877.9|11880.7|11877.9|0
1654475220000|2022-06-06 00:27:00|11879.7|11876.9|11880.5|11876.5|11881.3|11877.9|11879.7|11875.8|6
1654475230000|2022-06-06 00:27:10|11879.7|11876.9|11879.7|11876.9|11880.5|11877.6|11879.7|11876.5|0
1654475240000|2022-06-06 00:27:20|11879.4|11876.6|11875.7|11872.9|11879.4|11876.6|11875.7|11872.5|25
1654475260000|2022-06-06 00:27:40|11876.5|11872.5|11875.7|11872.9|11876.5|11872.9|11875.7|11872.5|1
1654475270000|2022-06-06 00:27:50|11875.2|11872.4|11872.4|11869.6|11875.2|11872.4|11872.4|11869.6|2
1654475280000|2022-06-06 00:28:00|11872.7|11869.9|11869.7|11866.9|11872.8|11869.9|11869.7|11866.9|13
1654475290000|2022-06-06 00:28:10|11870.1|11867.3|11870.7|11867.9|11871.2|11867.9|11870.1|11867.2|2
1654475300000|2022-06-06 00:28:20|11871.7|11868.9|11868.7|11865.9|11872.2|11868.9|11868|11865.1|14
1654475310000|2022-06-06 00:28:30|11869.1|11865.1|11868.7|11865.9|11869.1|11865.9|11867.4|11864.5|5
1654475320000|2022-06-06 00:28:40|11869.2|11866.4|11869.7|11866.9|11869.7|11866.9|11869|11866.2|3
1654475330000|2022-06-06 00:28:50|11870.4|11867.6|11872.5|11868.5|11874.1|11870.9|11870.4|11867.6|11
1654475340000|2022-06-06 00:29:00|11872.8|11868.8|11874.4|11871.6|11874.4|11871.6|11872.4|11868.8|1
1654475350000|2022-06-06 00:29:10|11873.9|11871.1|11872.7|11869.9|11873.9|11871.1|11871.7|11868.9|7
1654475360000|2022-06-06 00:29:20|11872.5|11869.7|11872|11869.2|11872.8|11869.7|11871.7|11868.8|0
1654475370000|2022-06-06 00:29:30|11871.7|11868.9|11872.7|11869.9|11873.1|11869.9|11871.7|11868.8|0
1654475380000|2022-06-06 00:29:40|11871.5|11868.7|11871.8|11867.8|11871.8|11868.7|11870.7|11867.5|3
1654475390000|2022-06-06 00:29:50|11872.8|11868.8|11872.8|11868.8|11872.8|11868.8|11872.8|11868.8|2
1654475400000|2022-06-06 00:30:00|11872.5|11868.5|11876.7|11873.9|11877.1|11873.9|11872.1|11868.5|12
1654475410000|2022-06-06 00:30:10|11877.5|11874.7|11879.4|11876.6|11879.4|11876.6|11877.2|11874.4|5
1654475420000|2022-06-06 00:30:20|11879.8|11875.8|11878.8|11874.8|11879.8|11875.9|11878.7|11874.8|2
1654475430000|2022-06-06 00:30:30|11879.2|11875.2|11876.7|11873.9|11882.7|11879.9|11876.2|11872.8|14
1654475450000|2022-06-06 00:30:50|11878.2|11875.4|11873.7|11870.9|11878.7|11875.9|11873.7|11870.9|11
1654475460000|2022-06-06 00:31:00|11873.9|11871.1|11872.7|11869.9|11874.2|11871.4|11872.7|11869.9|7
1654475470000|2022-06-06 00:31:10|11872.3|11869.5|11870.2|11867.4|11872.3|11869.5|11870.2|11867.4|6
1654475490000|2022-06-06 00:31:30|11869.7|11866.9|11870.7|11867.9|11870.7|11867.9|11869.7|11866.9|5
1654475500000|2022-06-06 00:31:40|11871.1|11867.1|11870.7|11867.9|11871.1|11867.9|11870.7|11867.1|1
1654475510000|2022-06-06 00:31:50|11871.2|11868.4|11871.2|11868.4|11871.2|11868.4|11871.2|11868.4|0
1654475520000|2022-06-06 00:32:00|11871.5|11868.7|11872.7|11869.9|11872.7|11869.9|11871.5|11868.7|2
1654475540000|2022-06-06 00:32:20|11873.5|11869.5|11874.4|11871.6|11874.5|11871.6|11873.5|11869.5|7
1654475550000|2022-06-06 00:32:30|||||||||1
1654475570000|2022-06-06 00:32:50|11874|11871.2|11874|11871.2|11874.4|11871.6|11874|11871.2|6
1654475580000|2022-06-06 00:33:00|11873.7|11870.9|11874.4|11871.6|11874.4|11871.6|11873.7|11870.9|1
1654475590000|2022-06-06 00:33:10|11874.6|11871.8|11875.5|11872.7|11875.5|11872.7|11874.6|11871.8|0
1654475600000|2022-06-06 00:33:20|11874.4|11870.4|11874|11871.2|11874.4|11871.2|11874|11870.4|4
1654475610000|2022-06-06 00:33:30|11874.4|11871.6|11878.8|11874.8|11878.8|11874.8|11874.4|11871.6|4
1654475620000|2022-06-06 00:33:40|11877|11874.2|11876.7|11873.9|11877.7|11874.9|11876.7|11873.5|0
1654475640000|2022-06-06 00:34:00|11877.7|11874.9|11876.7|11873.9|11878.1|11874.9|11876.7|11873.5|2
1654475650000|2022-06-06 00:34:10|11877.5|11873.5|11876.7|11873.9|11877.5|11873.9|11876.7|11873.5|1
1654475670000|2022-06-06 00:34:30|11877.1|11873.1|11875.7|11872.9|11877.1|11873.7|11875.7|11872.9|3
1654475690000|2022-06-06 00:34:50|11876.5|11872.5|11877.8|11873.8|11877.8|11874.9|11876.5|11872.5|3
1654475700000|2022-06-06 00:35:00|11877.4|11874.6|11877.4|11874.6|11877.4|11874.6|11877.4|11874.6|0
1654475710000|2022-06-06 00:35:10|11877.7|11874.9|11878.4|11875.6|11878.4|11875.6|11877.7|11874.9|0
1654475720000|2022-06-06 00:35:20|11877.7|11873.7|11870.4|11867.6|11877.7|11874.3|11870.4|11867.6|13
1654475730000|2022-06-06 00:35:30|11870.1|11867.3|11870.4|11867.6|11870.5|11867.6|11868.4|11865.5|3
1654475740000|2022-06-06 00:35:40|11870.1|11867.3|11864.4|11861.6|11870.1|11867.3|11864.4|11861.6|35
1654475750000|2022-06-06 00:35:50|11865.5|11862.7|11866.9|11864.1|11866.9|11864.1|11865.5|11862.7|6
1654475760000|2022-06-06 00:36:00|11867.2|11864.4|11862.1|11859.3|11867.2|11864.4|11861.9|11859.1|36
1654475770000|2022-06-06 00:36:10|11862.4|11859.6|11862.7|11859.9|11866.3|11861.6|11862|11858.3|17
1654475780000|2022-06-06 00:36:20|11862.5|11859.7|11860.7|11857.9|11863.8|11859.8|11860.7|11857.9|34
1654475790000|2022-06-06 00:36:30|||||||||2
1654475800000|2022-06-06 00:36:40|11861|11858.2|11859.7|11856.9|11861|11858.2|11859.7|11856.8|4
1654475810000|2022-06-06 00:36:50|11860.5|11856.5|11861.1|11858.3|11861.1|11858.3|11859.4|11856.5|2
1654475820000|2022-06-06 00:37:00|11861.4|11858.6|11861.7|11858.9|11861.7|11858.9|11860.9|11858.1|3
1654475830000|2022-06-06 00:37:10|11860.6|11857.8|11857.7|11854.9|11860.6|11857.8|11855|11851.8|29
1654475840000|2022-06-06 00:37:20|11857.4|11854.6|11855.4|11852.6|11858.1|11854.9|11855.2|11852.4|7
1654475850000|2022-06-06 00:37:30|11855.7|11852.9|11855.7|11852.9|11855.7|11852.9|11854.7|11851.5|7
1654475860000|2022-06-06 00:37:40|11855.8|11851.8|11858.4|11855.6|11859.1|11855.9|11855.4|11851.8|11
1654475870000|2022-06-06 00:37:50|11859.4|11856.6|11856.7|11853.9|11859.4|11856.6|11856.4|11852.8|7
1654475880000|2022-06-06 00:38:00|11857.1|11853.1|11858.2|11855.4|11859.4|11856.6|11856.4|11852.8|10
1654475890000|2022-06-06 00:38:10|11858|11855.2|11857.7|11854.9|11858|11855.2|11857.2|11854.4|3
1654475900000|2022-06-06 00:38:20|11858|11855.2|11857.2|11854.4|11858.7|11855.9|11857.2|11854.1|4
1654475910000|2022-06-06 00:38:30|11857.4|11854.6|11859.7|11856.9|11859.9|11857.1|11857.4|11854.6|5
1654475920000|2022-06-06 00:38:40|11860.2|11857.4|11859.7|11856.9|11860.2|11857.4|11858.9|11855.8|3
1654475940000|2022-06-06 00:39:00|11860.2|11857.4|11856|11853.2|11860.2|11857.4|11856|11853.2|7
1654475950000|2022-06-06 00:39:10|11855.9|11853.1|11855|11852.2|11855.9|11853.1|11855|11852.2|6
1654475960000|2022-06-06 00:39:20|11855.8|11851.8|11855.7|11852.9|11856.1|11853.2|11855.7|11851.8|9
1654475970000|2022-06-06 00:39:30|11855.9|11853.1|11856.7|11853.9|11857.2|11854.4|11855.9|11853.1|3
1654475980000|2022-06-06 00:39:40|11857.2|11854.4|11854.7|11851.9|11858.1|11854.9|11854.7|11851.9|7
1654475990000|2022-06-06 00:39:50|11855|11852.2|11854.7|11851.9|11855.7|11852.9|11854.7|11851.9|1
1654476000000|2022-06-06 00:40:00|11855.5|11852.7|11854.7|11851.9|11855.8|11852.7|11854.7|11851.8|5
1654476010000|2022-06-06 00:40:10|11854.9|11852.1|11855.2|11852.4|11855.2|11852.4|11854.9|11852.1|2
1654476020000|2022-06-06 00:40:20|11856.4|11853.6|11856.7|11853.9|11856.7|11853.9|11856.4|11853.6|2
1654476030000|2022-06-06 00:40:30|11857|11854.2|11857.2|11854.4|11857.2|11854.4|11857|11854.2|3
1654476040000|2022-06-06 00:40:40|11858.2|11855.4|11855.7|11852.9|11862.4|11859|11855.7|11852.9|34
1654476050000|2022-06-06 00:40:50|11856.1|11852.1|11855.7|11852.9|11856.1|11852.9|11855.5|11852.1|0
1654476070000|2022-06-06 00:41:10|11855.8|11853|11854.7|11851.9|11856.3|11853|11854.5|11851.3|8
1654476080000|2022-06-06 00:41:20|11854.8|11852|11854.7|11851.9|11855.8|11852.2|11854.7|11851.8|4
1654476090000|2022-06-06 00:41:30|11854.5|11851.7|11846.7|11843.9|11854.5|11851.7|11846|11843.2|60
1654476100000|2022-06-06 00:41:40|11847.7|11844.9|11849.7|11846.9|11850.4|11846.9|11846|11843.1|21
1654476110000|2022-06-06 00:41:50|11850.7|11847.9|11851.2|11848.4|11851.2|11848.4|11849.7|11846.3|1
1654476120000|2022-06-06 00:42:00|11850.7|11847.9|11855.7|11852.9|11858.4|11854.9|11850.7|11847.9|14
1654476130000|2022-06-06 00:42:10|11855.2|11852.4|11853.7|11850.9|11855.2|11852.4|11853.7|11850.9|0
1654476140000|2022-06-06 00:42:20|11853.6|11850.8|11856.6|11853.8|11856.6|11853.8|11853.6|11850.7|13
1654476150000|2022-06-06 00:42:30|11857.4|11853.4|11856.1|11853.3|11857.4|11853.8|11855.1|11852.3|6
1654476160000|2022-06-06 00:42:40|11856|11853.2|11855.7|11851.7|11856.7|11853.3|11855.6|11851.7|6
1654476170000|2022-06-06 00:42:50|11854.6|11851.8|11856.6|11853.8|11856.6|11853.8|11854.6|11851.2|2
1654476180000|2022-06-06 00:43:00|11857.8|11854.4|11860.6|11857.8|11863.1|11860.3|11857.8|11854.4|16
1654476190000|2022-06-06 00:43:10|11861|11858.2|11861.6|11858.8|11862|11859.2|11861|11858.2|5
1654476200000|2022-06-06 00:43:20|11861.3|11858.5|11861.6|11858.8|11861.6|11858.8|11861.3|11858.5|4
1654476210000|2022-06-06 00:43:30|||||||||1
1654476220000|2022-06-06 00:43:40|11861.8|11859|11863.7|11860.9|11863.7|11860.9|11861.6|11858.8|3
1654476230000|2022-06-06 00:43:50|11864.6|11861.8|11863.6|11860.8|11864.7|11861.8|11863.6|11860.7|2
1654476240000|2022-06-06 00:44:00|11863.5|11860.7|11864.1|11861.3|11866.9|11861.8|11862.6|11858.9|6
1654476250000|2022-06-06 00:44:10|11864.4|11861.6|11862.6|11859.8|11864.4|11861.6|11862.6|11859.8|2
1654476260000|2022-06-06 00:44:20|11862.9|11860.1|11862.9|11860.1|11862.9|11860.1|11862.9|11860.1|5
1654476270000|2022-06-06 00:44:30|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|3
1654476280000|2022-06-06 00:44:40|11864|11860|11861.3|11858.5|11864|11860.8|11860.9|11858.1|3
1654476290000|2022-06-06 00:44:50|11860.6|11857.8|11859.6|11856.8|11860.6|11857.8|11859.6|11856.8|0
1654476300000|2022-06-06 00:45:00|11859.8|11857|11861.3|11858.5|11862.5|11859.7|11859.8|11857|6
1654476310000|2022-06-06 00:45:10|11861.7|11858.9|11861.7|11857.7|11863.6|11859.8|11860.6|11855.6|2
1654476320000|2022-06-06 00:45:20|11861.3|11858.5|11860.3|11857.5|11861.7|11858.5|11860.3|11856.4|3
1654476330000|2022-06-06 00:45:30|11860.4|11856.4|11860.4|11856.4|11860.4|11856.4|11860.4|11856.4|0
1654476340000|2022-06-06 00:45:40|11862.2|11854.2|11859.3|11856.5|11862.2|11856.5|11858.6|11854.2|2
1654476350000|2022-06-06 00:45:50|11858.8|11856|11855.3|11852.5|11858.8|11856|11854.6|11851.7|11
1654476360000|2022-06-06 00:46:00|11855.6|11852.8|11855.6|11852.8|11855.7|11852.8|11854.6|11851.7|6
1654476370000|2022-06-06 00:46:10|11855.1|11852.3|11852.3|11849.5|11855.1|11852.3|11852.3|11849.5|13
1654476380000|2022-06-06 00:46:20|11851.9|11849.1|11852.7|11848.7|11852.7|11849.1|11851.6|11848.4|3
1654476390000|2022-06-06 00:46:30|11851.9|11849.1|11851.6|11848.8|11852.4|11849.1|11851.6|11848.4|0
1654476400000|2022-06-06 00:46:40|11853.2|11849.2|11853.6|11850.8|11854.4|11850.8|11853.2|11849.2|2
1654476410000|2022-06-06 00:46:50|11854.3|11851.5|11852.6|11849.8|11854.3|11851.5|11852.6|11849.8|4
1654476420000|2022-06-06 00:47:00|11853.2|11850.4|11854.3|11851.5|11855.9|11852.2|11852.6|11849.4|3
1654476430000|2022-06-06 00:47:10|11854.4|11850.4|11853.4|11849.4|11854.4|11850.8|11853.3|11849.4|1
1654476440000|2022-06-06 00:47:20|11852.6|11849.8|11852.3|11849.5|11853|11850|11851.6|11848.8|4
1654476450000|2022-06-06 00:47:30|11852.6|11849.8|11854.6|11851.8|11855.4|11852.5|11852.3|11848.7|31
1654476460000|2022-06-06 00:47:40|11855.4|11852.6|11855.3|11852.5|11858.7|11855.5|11853.6|11850.8|32
1654476470000|2022-06-06 00:47:50|11855.1|11852.3|11853.3|11850.5|11855.1|11852.3|11853.3|11850.5|2
1654476480000|2022-06-06 00:48:00|11853.5|11850.7|11853.3|11850.5|11853.7|11850.7|11853|11849.4|3
1654476490000|2022-06-06 00:48:10|11851.6|11848.8|11850.3|11847.5|11852.1|11849.3|11850.1|11847.3|12
1654476500000|2022-06-06 00:48:20|11850.7|11847.9|11852.3|11849.5|11852.3|11849.5|11850.3|11847.5|5
1654476510000|2022-06-06 00:48:30|11852.7|11848.7|11850.3|11847.5|11852.7|11848.7|11850.3|11847.5|2
1654476520000|2022-06-06 00:48:40|11850.5|11847.7|11850.3|11847.5|11850.6|11847.8|11850.3|11847.5|0
1654476530000|2022-06-06 00:48:50|11851.3|11848.5|11851.3|11848.5|11851.3|11848.5|11851.3|11848.5|5
1654476540000|2022-06-06 00:49:00|11851.4|11847.4|11853.3|11850.5|11853.4|11850.5|11850.3|11847.4|8
1654476550000|2022-06-06 00:49:10|11853.4|11849.4|11853.3|11850.5|11853.7|11850.5|11853|11849.4|1
1654476580000|2022-06-06 00:49:40|11851.8|11849|11851.3|11848.5|11851.8|11849|11850.3|11847.5|7
1654476590000|2022-06-06 00:49:50|11851.6|11848.8|11850.3|11847.5|11851.7|11848.8|11848.8|11846|11
1654476600000|2022-06-06 00:50:00|11850|11847.2|11850.3|11847.5|11850.3|11847.5|11848.8|11846|7
1654476610000|2022-06-06 00:50:10|11851.3|11848.5|11853.3|11850.5|11854.4|11850.8|11851.3|11848.4|4
1654476620000|2022-06-06 00:50:20|11853.7|11850.9|11854|11851.2|11854|11851.2|11853.7|11850.9|4
1654476630000|2022-06-06 00:50:30|11853.4|11850.6|11850.8|11848|11853.4|11850.6|11850.1|11847.3|6
1654476640000|2022-06-06 00:50:40|11851|11848.2|11851|11848.2|11851|11848.2|11850.8|11848|4
1654476650000|2022-06-06 00:50:50|11850.3|11847.5|11850.3|11847.5|11850.3|11847.5|11850.3|11847.5|4
1654476660000|2022-06-06 00:51:00|11850.8|11846.8|11849.3|11846.5|11852.6|11846.8|11849.3|11844.6|6
1654476680000|2022-06-06 00:51:20|11850.1|11846.1|11848.3|11845.5|11850.8|11848|11847.8|11845|13
1654476690000|2022-06-06 00:51:30|11848.1|11845.3|11847.3|11844.5|11848.1|11845.3|11847|11843.4|5
1654476700000|2022-06-06 00:51:40|11847|11844.2|11847.3|11844.5|11847.7|11844.5|11846.3|11843.4|2
1654476710000|2022-06-06 00:51:50|11847.5|11844.7|11848.3|11845.5|11848.8|11845.5|11847.5|11844.7|3
1654476720000|2022-06-06 00:52:00|11848.5|11845.7|11847.1|11844.3|11848.8|11846|11847.1|11844.3|8
1654476730000|2022-06-06 00:52:10|11847.3|11844.5|11846.3|11843.5|11847.6|11844.8|11845.8|11843|8
1654476740000|2022-06-06 00:52:20|11846.6|11843.8|11847.3|11844.5|11848.1|11845|11846.6|11843.4|14
1654476750000|2022-06-06 00:52:30|11848|11845.2|11847.3|11844.5|11848.7|11845.5|11847.3|11844.5|9
1654476760000|2022-06-06 00:52:40|11847|11844.2|11845.6|11842.8|11847.3|11844.5|11845.3|11842.1|17
1654476770000|2022-06-06 00:52:50|11846.3|11843.5|11846.3|11843.5|11846.4|11843.5|11845.3|11842.4|4
1654476780000|2022-06-06 00:53:00|11846.5|11843.7|11847.5|11844.7|11847.5|11844.7|11845.3|11842.4|7
1654476790000|2022-06-06 00:53:10|11847.8|11845|11847.8|11845|11847.8|11845|11847.8|11845|0
1654476800000|2022-06-06 00:53:20|11847.3|11844.5|11843.3|11840.5|11847.4|11844.5|11843.3|11840.5|27
1654476810000|2022-06-06 00:53:30|11843.1|11840.3|11843.1|11840.3|11843.3|11840.5|11843.1|11840.3|1
1654476820000|2022-06-06 00:53:40|11843.3|11840.5|11843.3|11840.5|11843.7|11840.8|11843.3|11839.7|2
1654476830000|2022-06-06 00:53:50|11843.5|11840.7|11839.6|11836.8|11843.5|11840.7|11839.4|11836.4|20
1654476840000|2022-06-06 00:54:00|11839.8|11837|11842.6|11839.8|11842.6|11839.8|11839.6|11836.8|10
1654476850000|2022-06-06 00:54:10|11842.3|11839.5|11842.3|11839.5|11842.7|11839.8|11842.1|11838.7|7
1654476860000|2022-06-06 00:54:20|11843|11839|11840.3|11837.5|11843.6|11840.8|11840.3|11837.4|7
1654476870000|2022-06-06 00:54:30|11840.7|11836.7|11839.3|11836.5|11840.7|11837.8|11838.6|11835.4|6
1654476880000|2022-06-06 00:54:40|11839.4|11835.4|11839.3|11836.5|11839.8|11837|11837.3|11834.4|11
1654476890000|2022-06-06 00:54:50|11841.3|11838.5|11841.4|11837.4|11844.1|11841.3|11841.3|11837.4|7
1654476900000|2022-06-06 00:55:00|11840.6|11837.8|11838.3|11835.5|11840.8|11838|11836.3|11833.5|16
1654476910000|2022-06-06 00:55:10|11838.7|11834.7|11837.8|11835|11838.7|11835|11836.3|11833.5|3
1654476920000|2022-06-06 00:55:20|11838.3|11835.5|11838.3|11835.5|11839.7|11836.8|11837.4|11834.6|4
1654476930000|2022-06-06 00:55:30|11838.8|11836|11839.8|11837|11839.8|11837|11837.8|11835|17
1654476940000|2022-06-06 00:55:40|||||||||1
1654476950000|2022-06-06 00:55:50|11839.9|11837.1|11839.9|11837.1|11839.9|11837.1|11839.9|11837.1|2
1654476960000|2022-06-06 00:56:00|11840.7|11837.9|11842.3|11839.5|11843.3|11840.5|11840.7|11837.9|10
1654476970000|2022-06-06 00:56:10|11842.2|11839.4|11843.2|11840.4|11844.6|11841.8|11842.2|11839.3|19
1654476980000|2022-06-06 00:56:20|11842.9|11840.1|11842.3|11838.3|11843.7|11840.4|11842.2|11838.3|4
1654476990000|2022-06-06 00:56:30|11841.2|11838.4|11841.2|11838.4|11842.3|11839.4|11841.2|11838|6
1654477000000|2022-06-06 00:56:40|11841.3|11837.3|11836.2|11833.4|11841.3|11838.4|11836.2|11833.4|17
1654477010000|2022-06-06 00:56:50|11835.9|11833.1|11834.2|11831.4|11835.9|11833.1|11833.7|11830.9|47
1654477020000|2022-06-06 00:57:00|11833.9|11831.1|11836.2|11833.4|11837|11833.9|11833.9|11831|15
1654477030000|2022-06-06 00:57:10|11837.7|11834.9|11837.2|11834.4|11837.7|11834.9|11837.2|11834.4|2
1654477040000|2022-06-06 00:57:20|11835.5|11832.7|11832.2|11829.4|11835.5|11832.7|11830.2|11827|62
1654477050000|2022-06-06 00:57:30|11833.3|11829.3|11833.4|11830.6|11834.7|11831.9|11833.1|11829.3|9
1654477060000|2022-06-06 00:57:40|11833.7|11830.9|11833.9|11831.1|11834.2|11831.4|11833.2|11830.4|3
1654477070000|2022-06-06 00:57:50|11834.1|11831.3|11831.9|11829.1|11834.1|11831.3|11831.2|11828|11
1654477080000|2022-06-06 00:58:00|11832.1|11829.3|11832.9|11830.1|11833.5|11830.7|11831.9|11829.1|12
1654477090000|2022-06-06 00:58:10|11833.3|11830.5|11833.9|11831.1|11834.3|11831.1|11833.2|11830|6
1654477100000|2022-06-06 00:58:20|11832.9|11830.1|11827.9|11825.1|11832.9|11830.1|11827.9|11825.1|22
1654477110000|2022-06-06 00:58:30|11827.7|11824.9|11827.9|11825.1|11828.9|11826.1|11827.4|11824.6|16
1654477120000|2022-06-06 00:58:40|11828.2|11825.4|11830.9|11828.1|11830.9|11828.1|11827.9|11825.1|13
1654477130000|2022-06-06 00:58:50|11830.4|11827.6|11829.2|11826.4|11830.6|11827.8|11826.2|11823.4|38
1654477140000|2022-06-06 00:59:00|11829.4|11826.6|11829.2|11826.4|11830.3|11827.4|11829.2|11826.3|5
1654477150000|2022-06-06 00:59:10|11829.4|11826.6|11829.2|11826.4|11829.4|11826.6|11829.2|11826.4|2
1654477160000|2022-06-06 00:59:20|11829.4|11826.6|11826.7|11823.9|11829.7|11826.9|11826.2|11823.3|11
1654477170000|2022-06-06 00:59:30|11827.2|11824.4|11829.2|11826.4|11829.2|11826.4|11827.2|11824.4|5
1654477180000|2022-06-06 00:59:40|11828.7|11825.9|11826.7|11823.9|11828.7|11825.9|11826.2|11823.4|18
1654477190000|2022-06-06 00:59:50|11826.2|11823.4|11826.2|11823.4|11826.5|11823.7|11825|11822.2|16
1654477200000|2022-06-06 01:00:00|11826.7|11823.9|11807.2|11804.4|11829.6|11826.4|11807.2|11804.4|256
1654477210000|2022-06-06 01:00:10|11807.6|11804.8|11788.2|11785.4|11809.5|11806.7|11787|11784.2|338
1654477220000|2022-06-06 01:00:20|11788|11784|11783.2|11780.4|11790.6|11787.4|11778.2|11775.3|187
1654477230000|2022-06-06 01:00:30|11782.7|11779.9|11789.2|11786.4|11790.6|11787.8|11778.2|11775|178
1654477240000|2022-06-06 01:00:40|11788.2|11785.4|11781.6|11778.8|11790.6|11787.4|11781.2|11778.4|96
1654477250000|2022-06-06 01:00:50|11782.2|11779.4|11785.2|11782.4|11787.5|11784.7|11781.9|11779.1|44
1654477260000|2022-06-06 01:01:00|11784.2|11781.4|11782.9|11778.9|11786.6|11783.4|11781.2|11778.3|96
1654477270000|2022-06-06 01:01:10|11782.3|11778.3|11794.2|11791.4|11794.2|11791.4|11782.3|11778.3|33
1654477280000|2022-06-06 01:01:20|11794.6|11791.8|11787.2|11784.4|11796.2|11793.4|11787.2|11784.3|19
1654477290000|2022-06-06 01:01:30|11787|11784.2|11783.2|11780.4|11790.3|11787.5|11783.2|11780.4|50
1654477300000|2022-06-06 01:01:40|11782.7|11779.9|11776.5|11773.7|11783.7|11780.9|11776.2|11773.4|61
1654477310000|2022-06-06 01:01:50|11776.7|11773.9|11776.5|11773.7|11781.2|11778.4|11776.5|11773.3|62
1654477320000|2022-06-06 01:02:00|11776.7|11773.9|11772.2|11769.4|11780.7|11777.9|11771.8|11768.6|152
1654477330000|2022-06-06 01:02:10|11771.2|11768.4|11768.2|11765.4|11772.2|11769.4|11766|11763.2|88
1654477340000|2022-06-06 01:02:20|11769|11765|11770.1|11766.1|11771.6|11768.4|11767.5|11764.6|44
1654477350000|2022-06-06 01:02:30|11769.3|11765.3|11774.2|11771.4|11776.3|11772.7|11767.2|11764.4|48
1654477360000|2022-06-06 01:02:40|11774.6|11771.8|11766.8|11764|11776.6|11773.4|11766|11763.2|42
1654477370000|2022-06-06 01:02:50|11767.5|11764.7|11769.5|11766.7|11772.5|11769.7|11767.1|11764.3|24
1654477380000|2022-06-06 01:03:00|11768.5|11765.7|11776.5|11773.7|11781.2|11778.4|11768.5|11765.3|47
1654477390000|2022-06-06 01:03:10|11775.8|11773|11777.6|11773.6|11780.6|11777.7|11774.7|11771.9|22
1654477400000|2022-06-06 01:03:20|11777.2|11774.4|11778.2|11775.4|11778.5|11775.7|11774.5|11771.7|21
1654477410000|2022-06-06 01:03:30|11780|11777.2|11777.5|11774.7|11781.5|11778.7|11774.5|11771.7|26
1654477420000|2022-06-06 01:03:40|11777.9|11775.1|11775.5|11772.7|11778.5|11775.7|11774.5|11771.6|21
1654477430000|2022-06-06 01:03:50|11776.6|11772.6|11778.3|11774.3|11779.2|11776.2|11775.5|11772.3|3
1654477440000|2022-06-06 01:04:00|11778.6|11774.6|11785.9|11781.9|11789.6|11786.2|11773.5|11770.7|76
1654477450000|2022-06-06 01:04:10|11785.5|11782.7|11786.1|11783.3|11788.9|11785|11784.8|11782|26
1654477460000|2022-06-06 01:04:20|11786.2|11783.4|11776.4|11773.6|11787.2|11784|11776.2|11773.4|34
1654477470000|2022-06-06 01:04:30|11777|11774.2|11774.8|11772|11778.5|11775.7|11774.8|11771.9|24
1654477480000|2022-06-06 01:04:40|11775.4|11772.6|11775.8|11773|11778.8|11776|11774.8|11771.6|19
1654477490000|2022-06-06 01:04:50|11776.4|11773.6|11780.6|11777.8|11784.8|11782|11776.4|11773.6|43
1654477500000|2022-06-06 01:05:00|11780.4|11777.6|11778.8|11776|11780.8|11778|11776.4|11773.6|80
1654477510000|2022-06-06 01:05:10|11778.4|11775.6|11774.8|11772|11778.4|11775.6|11771.8|11768.9|40
1654477520000|2022-06-06 01:05:20|11774.9|11772.1|11765.7|11762.9|11774.9|11772.1|11765.7|11762.9|45
1654477530000|2022-06-06 01:05:30|11764.7|11761.9|11765.4|11762.6|11767.9|11765.1|11764.7|11761.5|27
1654477540000|2022-06-06 01:05:40|11763.7|11760.9|11766.4|11763.6|11769.2|11765.9|11763.7|11760.9|30
1654477550000|2022-06-06 01:05:50|11766.1|11763.3|11769.1|11766.3|11769.7|11766.9|11765.1|11761.8|22
1654477560000|2022-06-06 01:06:00|11769.4|11766.6|11769.5|11765.5|11773.1|11770.3|11768.4|11765.5|80
1654477570000|2022-06-06 01:06:10|11768.7|11765.9|11767.4|11764.6|11768.8|11765.9|11764.4|11761.6|27
1654477580000|2022-06-06 01:06:20|11767.8|11763.8|11763.2|11759.2|11767.8|11764.9|11761.9|11759.1|43
1654477590000|2022-06-06 01:06:30|11762.4|11759.6|11761.4|11758.6|11767.5|11764.6|11761.4|11758.6|26
1654477600000|2022-06-06 01:06:40|11761.6|11758.8|11760.4|11757.6|11763.5|11759.6|11760.4|11756.8|29
1654477610000|2022-06-06 01:06:50|11761.4|11758.6|11759.4|11756.6|11761.8|11758.6|11758.4|11755.6|56
1654477620000|2022-06-06 01:07:00|11759.6|11756.8|11762.1|11759.3|11763.3|11760.4|11759.1|11756.2|50
1654477630000|2022-06-06 01:07:10|11761.9|11759.1|11756.5|11752.5|11763.2|11759.2|11753.7|11750.8|74
1654477640000|2022-06-06 01:07:20|11756.8|11752.8|11753.7|11750.9|11757.5|11753.9|11752.4|11749.6|34
1654477650000|2022-06-06 01:07:30|11755.1|11752.3|11752.2|11749.4|11757.5|11754.6|11747.3|11744.5|71
1654477660000|2022-06-06 01:07:40|11752.4|11749.6|11754.2|11750.2|11754.8|11751.6|11751.4|11748.2|26
1654477670000|2022-06-06 01:07:50|11754.5|11750.5|11756.7|11753.9|11757.1|11754.3|11753.4|11750.5|41
1654477680000|2022-06-06 01:08:00|11756.4|11753.6|11756.9|11754.1|11759.2|11755.9|11755.2|11752.2|41
1654477690000|2022-06-06 01:08:10|11757.9|11755.1|11757.4|11754.6|11762.2|11759.2|11757.1|11754.3|47
1654477700000|2022-06-06 01:08:20|11756.9|11754.1|11757.4|11754.6|11758|11755.2|11752.5|11749.7|36
1654477710000|2022-06-06 01:08:30|11757.8|11753.8|11756.1|11752.1|11757.8|11753.9|11752.7|11749.9|28
1654477720000|2022-06-06 01:08:40|11755.4|11752.6|11748.4|11745.6|11755.4|11752.6|11744.9|11742.1|51
1654477730000|2022-06-06 01:08:50|11749.4|11746.6|11749.7|11746.9|11752.7|11749.9|11748.7|11745.8|24
1654477740000|2022-06-06 01:09:00|11749.4|11746.6|11753.5|11749.5|11754.7|11751.9|11748.9|11746.1|46
1654477750000|2022-06-06 01:09:10|11753.1|11750.3|11749.4|11746.6|11754.4|11751.6|11749.4|11746.6|23
1654477760000|2022-06-06 01:09:20|11750.8|11748|11751.4|11748.6|11751.7|11748.9|11750.4|11747.5|5
1654477770000|2022-06-06 01:09:30|11751.8|11747.8|11752.7|11749.9|11753.4|11749.9|11751.1|11747.5|7
1654477780000|2022-06-06 01:09:40|11752.6|11749.8|11747.4|11744.6|11753.7|11750.9|11747.2|11744.4|30
1654477790000|2022-06-06 01:09:50|11748.2|11745.4|11745.7|11742.9|11749.8|11746.9|11745.7|11742.9|20
1654477800000|2022-06-06 01:10:00|11745.4|11742.6|11743.7|11740.9|11748|11743.6|11743.4|11740|57
1654477810000|2022-06-06 01:10:10|11744.7|11741.9|11748.4|11745.6|11749.2|11746.3|11743.4|11739.5|33
1654477820000|2022-06-06 01:10:20|11748.9|11746.1|11745.9|11743.1|11749.9|11747.1|11745.9|11743.1|41
1654477830000|2022-06-06 01:10:30|11745.7|11742.9|11743.4|11740.6|11745.7|11742.9|11743.4|11739.8|17
1654477840000|2022-06-06 01:10:40|11743.6|11740.8|11740.6|11737.8|11743.6|11740.8|11740.6|11737.8|34
1654477850000|2022-06-06 01:10:50|11740.4|11737.6|11746.8|11744|11747.5|11744.6|11740.4|11737.6|21
1654477860000|2022-06-06 01:11:00|11747.1|11744.3|11750.2|11746.2|11750.2|11747.3|11745.4|11742.6|80
1654477870000|2022-06-06 01:11:10|11750.1|11747.3|11746.4|11743.6|11750.5|11747.3|11745.4|11742.6|61
1654477880000|2022-06-06 01:11:20|11748.2|11745.4|11747.5|11743.5|11748.7|11745.9|11745.4|11742.2|20
1654477890000|2022-06-06 01:11:30|11747.2|11743.2|11747.8|11743.8|11747.8|11744.6|11744.1|11741.3|30
1654477900000|2022-06-06 01:11:40|11747.4|11744.6|11745.8|11741.8|11747.4|11744.6|11745.4|11741.8|13
1654477910000|2022-06-06 01:11:50|11745.4|11742.6|11746.8|11744|11749.5|11745.6|11745.1|11742.2|8
1654477920000|2022-06-06 01:12:00|11747.4|11744.6|11747.5|11743.5|11752.4|11749.6|11746.4|11743.5|35
1654477930000|2022-06-06 01:12:10|11747.4|11744.6|11749.4|11746.6|11749.5|11746.6|11747.1|11743.5|4
1654477940000|2022-06-06 01:12:20|11749.2|11746.4|11747.7|11744.9|11749.2|11746.4|11747.4|11744.6|4
1654477950000|2022-06-06 01:12:30|11749|11746.2|11750.4|11747.6|11752.2|11749.4|11747.9|11744.2|57
1654477960000|2022-06-06 01:12:40|11750|11747.2|11748.4|11745.6|11752.8|11749.6|11747.9|11745.1|23
1654477970000|2022-06-06 01:12:50|11749.5|11745.5|11747.4|11744.6|11749.5|11746.1|11746.4|11743.6|14
1654477980000|2022-06-06 01:13:00|11747.2|11744.4|11744.5|11740.5|11747.2|11744.4|11743.4|11740.5|17
1654477990000|2022-06-06 01:13:10|11745.9|11741.7|11746.4|11743.6|11747.8|11744.8|11745.4|11741.7|13
1654478000000|2022-06-06 01:13:20|11748.4|11745.6|11748.4|11745.6|11748.5|11745.6|11746.9|11744.1|10
1654478010000|2022-06-06 01:13:30|11748.8|11744.8|11744.4|11741.6|11748.9|11746.1|11743.6|11740.8|29
1654478020000|2022-06-06 01:13:40|11744.2|11741.4|11745.4|11742.6|11745.5|11742.6|11743.4|11740.6|3
1654478030000|2022-06-06 01:13:50|11747.4|11744.6|11749.4|11746.6|11750.2|11746.8|11746.4|11743.6|10
1654478040000|2022-06-06 01:14:00|11749.9|11747.1|11751.2|11747.2|11751.2|11748.1|11749.1|11746.2|39
1654478050000|2022-06-06 01:14:10|11750.4|11747.6|11750.4|11747.6|11751.4|11748.6|11749.4|11746.2|26
1654478060000|2022-06-06 01:14:20|11749.9|11747.1|11746.4|11743.6|11750.5|11747.6|11745.6|11742.5|31
1654478070000|2022-06-06 01:14:30|11746.6|11743.8|11746.4|11743.6|11747.4|11744.6|11744.7|11741.9|15
1654478080000|2022-06-06 01:14:40|11747.4|11744.6|11746.4|11743.6|11748.7|11745.9|11744.4|11741.6|23
1654478090000|2022-06-06 01:14:50|11746.9|11744.1|11752.4|11749.6|11753.1|11750.3|11746.9|11744.1|11
1654478100000|2022-06-06 01:15:00|11752.6|11749.8|11752.4|11749.6|11752.6|11749.8|11750.4|11747.6|33
1654478110000|2022-06-06 01:15:10|11752.9|11750.1|11746.7|11743.9|11753.3|11750.5|11746.7|11743.9|20
1654478120000|2022-06-06 01:15:20|11746.1|11743.3|11748.7|11745.9|11748.7|11745.9|11744.9|11742.1|10
1654478130000|2022-06-06 01:15:30|11748.4|11745.6|11745.7|11742.9|11748.8|11745.6|11745.7|11742.9|8
1654478140000|2022-06-06 01:15:40|11745.4|11742.6|11746.4|11743.6|11746.4|11743.6|11744.9|11742.1|5
1654478150000|2022-06-06 01:15:50|11744.4|11741.6|11744|11741.2|11744.9|11742.1|11742.4|11739.6|20
1654478160000|2022-06-06 01:16:00|11744.4|11741.6|11740.4|11737.6|11747.5|11743.6|11740.4|11737.6|31
1654478170000|2022-06-06 01:16:10|11739.9|11737.1|11739.4|11736.6|11741.4|11738.6|11738.1|11735.3|22
1654478180000|2022-06-06 01:16:20|11739.9|11737.1|11739.4|11736.6|11740.4|11737.6|11738.4|11735.2|16
1654478190000|2022-06-06 01:16:30|11739.1|11736.3|11740.9|11738.1|11741.9|11739.1|11738.4|11735.5|16
1654478200000|2022-06-06 01:16:40|11741.1|11738.3|11741.9|11739.1|11742.4|11739.6|11741.1|11738.3|10
1654478210000|2022-06-06 01:16:50|11742.2|11739.4|11742.4|11739.6|11743.1|11740.3|11742.1|11739.3|2
1654478220000|2022-06-06 01:17:00|11742.6|11739.8|11742.1|11739.3|11742.6|11739.8|11741.4|11738.2|6
1654478230000|2022-06-06 01:17:10|11742|11739.2|11739.1|11736.3|11742|11739.2|11738.4|11735.6|13
1654478240000|2022-06-06 01:17:20|11740.4|11737.6|11740.5|11737.7|11741.1|11738.2|11738.7|11735.9|55
1654478250000|2022-06-06 01:17:30|11740.3|11737.5|11739|11736.2|11740.3|11737.5|11738.3|11735.5|6
1654478260000|2022-06-06 01:17:40|11738.6|11735.8|11741.4|11738.6|11741.4|11738.6|11738.3|11735.5|5
1654478270000|2022-06-06 01:17:50|11742|11739.2|11740|11737.2|11744.9|11739.5|11740|11736.9|18
1654478280000|2022-06-06 01:18:00|11740.4|11737.6|11741|11738.2|11742.7|11739.9|11740.4|11737.6|12
1654478290000|2022-06-06 01:18:10|11740.8|11738|11739|11736.2|11741|11738.2|11737.5|11734.7|17
1654478300000|2022-06-06 01:18:20|11738.5|11735.7|11740.7|11737.9|11741.3|11738.5|11738|11734.8|10
1654478310000|2022-06-06 01:18:30|11741.7|11738.9|11739|11736.2|11742.8|11739.6|11739|11736.2|10
1654478320000|2022-06-06 01:18:40|11739.5|11736.7|11739|11736.2|11739.7|11736.9|11738.5|11735.7|15
1654478330000|2022-06-06 01:18:50|11738.8|11736|11735|11732.2|11739|11736.2|11735|11732.2|65
1654478340000|2022-06-06 01:19:00|11736.1|11732.1|11737|11734.2|11737.8|11734.6|11733.5|11730.7|30
1654478350000|2022-06-06 01:19:10|11736|11733.2|11734|11731.2|11736.8|11734|11734|11731.1|23
1654478360000|2022-06-06 01:19:20|11734.4|11731.6|11736|11733.2|11736.5|11733.7|11734|11730.8|16
1654478370000|2022-06-06 01:19:30|11734.5|11731.7|11734|11731.2|11735|11732.2|11733.3|11730.5|14
1654478380000|2022-06-06 01:19:40|11735|11732.2|11735.5|11732.7|11737.5|11734.7|11734.3|11731.5|17
1654478390000|2022-06-06 01:19:50|11735.7|11732.9|11738.5|11735.7|11739|11736.2|11735.7|11732.9|14
1654478400000|2022-06-06 01:20:00|11738|11735.2|11746|11743.2|11748.2|11745.4|11737|11734.2|44
1654478410000|2022-06-06 01:20:10|11746.5|11743.7|11752|11749.2|11752.2|11749.4|11746.5|11743.7|25
1654478420000|2022-06-06 01:20:20|11751.4|11748.6|11754|11751.2|11754.2|11751.4|11751|11748.2|23
1654478430000|2022-06-06 01:20:30|11753.6|11750.8|11755|11752.2|11755.1|11752.2|11753.3|11750.5|19
1654478440000|2022-06-06 01:20:40|11755.2|11752.4|11757.6|11754.8|11758|11755.2|11755|11752.2|30
1654478450000|2022-06-06 01:20:50|11757|11754.2|11760|11757.2|11760.5|11757.7|11757|11754.2|16
1654478460000|2022-06-06 01:21:00|11759.5|11756.7|11763.5|11760.7|11764.5|11761.7|11759.5|11756.7|19
1654478470000|2022-06-06 01:21:10|11764.5|11761.7|11768.5|11765.7|11769.8|11767|11764.2|11761.4|67
1654478480000|2022-06-06 01:21:20|11769|11766.2|11771|11768.2|11771.4|11768.2|11768.5|11765.7|21
1654478490000|2022-06-06 01:21:30|11770.8|11768|11770|11767.2|11771.4|11768.2|11770|11766.7|8
1654478500000|2022-06-06 01:21:40|11768.5|11765.7|11765.5|11762.7|11768.6|11765.8|11765.5|11762.7|20
1654478510000|2022-06-06 01:21:50|11766|11763.2|11767.5|11764.7|11768.5|11765.7|11765.8|11763|11
1654478520000|2022-06-06 01:22:00|11767|11764.2|11770|11767.2|11770.5|11767.7|11767|11764.2|20
1654478530000|2022-06-06 01:22:10|11770.3|11767.5|11774.6|11771.8|11775.1|11772.3|11770.3|11767.5|27
1654478540000|2022-06-06 01:22:20|11774.8|11772|11778.8|11776|11779|11776.2|11774.5|11771.7|64
1654478550000|2022-06-06 01:22:30|11779.5|11776.7|11778.5|11775.7|11780|11777.2|11777|11774.2|36
1654478560000|2022-06-06 01:22:40|11779|11776.2|11777.3|11774.5|11779|11776.2|11777.3|11774.5|15
1654478570000|2022-06-06 01:22:50|11777.1|11774.3|11776|11773.2|11777.1|11774.3|11774.5|11771.7|32
1654478580000|2022-06-06 01:23:00|11775.8|11773|11779.5|11776.7|11779.5|11776.7|11775.8|11773|19
1654478590000|2022-06-06 01:23:10|11779.3|11776.5|11785.9|11783.1|11785.9|11783.1|11779|11776|44
1654478600000|2022-06-06 01:23:20|11786|11782|11787.9|11785.1|11788.9|11786.1|11783.4|11780.6|47
1654478610000|2022-06-06 01:23:30|11787.4|11784.6|11780.3|11777.5|11787.4|11784.6|11779.9|11777.1|16
1654478620000|2022-06-06 01:23:40|11780.6|11777.8|11777.5|11774.7|11780.6|11777.8|11777.5|11774.7|13
1654478630000|2022-06-06 01:23:50|11775.9|11773.1|11775.4|11772.6|11779.4|11776.3|11775.4|11772.6|18
1654478640000|2022-06-06 01:24:00|11775.3|11772.5|11774.9|11772.1|11775.9|11773.1|11774.4|11771.6|13
1654478650000|2022-06-06 01:24:10|11774.8|11772|11777.9|11775.1|11781.9|11779.1|11774.4|11771.6|37
1654478660000|2022-06-06 01:24:20|11777.6|11774.8|11772.9|11770.1|11777.9|11775.1|11772.9|11770.1|19
1654478670000|2022-06-06 01:24:30|11773.7|11769.7|11770.8|11768|11774|11770.5|11768.9|11766.1|16
1654478680000|2022-06-06 01:24:40|11770.9|11768.1|11771.3|11768.5|11771.4|11768.6|11767.4|11764.6|47
1654478690000|2022-06-06 01:24:50|11771.8|11769|11767.3|11764.5|11772.1|11769|11766.5|11763.2|38
1654478700000|2022-06-06 01:25:00|11766.9|11764.1|11768.3|11765.5|11768.3|11765.5|11765|11762.2|25
1654478710000|2022-06-06 01:25:10|11768.7|11765.9|11772.3|11769.5|11774.3|11771.5|11768.7|11765.9|26
1654478720000|2022-06-06 01:25:20|11771.7|11768.9|11769|11766.2|11771.8|11769|11768.3|11765.5|3
1654478730000|2022-06-06 01:25:30|11769.3|11766.5|11768.1|11765.3|11769.8|11767|11767.3|11764.5|8
1654478740000|2022-06-06 01:25:40|11768.3|11765.5|11771.4|11768.6|11771.4|11768.6|11768.3|11765.5|26
1654478750000|2022-06-06 01:25:50|11773.3|11770.5|11770.3|11767.5|11774.4|11770.5|11770.3|11767.5|10
1654478760000|2022-06-06 01:26:00|11770.5|11767.7|11773.8|11771|11773.8|11771|11770.3|11767.5|13
1654478770000|2022-06-06 01:26:10|11774.2|11771.4|11767|11764.2|11774.8|11772|11765.8|11763|24
1654478780000|2022-06-06 01:26:20|11767.3|11764.5|11769.3|11766.5|11769.3|11766.5|11767.3|11764.5|8
1654478790000|2022-06-06 01:26:30|11769.5|11766.7|11770.3|11767.5|11770.3|11767.5|11767.8|11765|9
1654478800000|2022-06-06 01:26:40|11770.7|11766.7|11766.8|11764|11770.7|11767.5|11766.8|11764|14
1654478810000|2022-06-06 01:26:50|11764.3|11761.5|11763.3|11760.5|11765.3|11762.5|11763.1|11760.3|18
1654478820000|2022-06-06 01:27:00|11761.8|11759|11765.8|11763|11765.8|11763|11761.8|11759|13
1654478830000|2022-06-06 01:27:10|11765.6|11762.8|11762.3|11759.5|11765.6|11762.8|11760.6|11757.7|54
1654478840000|2022-06-06 01:27:20|11761.9|11759.1|11774.8|11772|11774.8|11772|11761.6|11758.8|32
1654478850000|2022-06-06 01:27:30|11773.3|11770.5|11774.3|11771.5|11775.9|11773.1|11773.3|11770.5|16
1654478860000|2022-06-06 01:27:40|11773.5|11770.7|11772.3|11769.5|11773.5|11770.7|11769.8|11767|12
1654478870000|2022-06-06 01:27:50|11772.5|11769.7|11772.3|11769.5|11773.4|11769.8|11771.8|11769|1
1654478880000|2022-06-06 01:28:00|11772.7|11769.9|11775.3|11772.5|11776.4|11773.5|11772.3|11769.5|9
1654478890000|2022-06-06 01:28:10|11774.9|11772.1|11773.3|11770.5|11775.8|11773|11772.3|11769.5|9
1654478900000|2022-06-06 01:28:20|11773.7|11770.9|11775.3|11772.5|11775.3|11772.5|11773.7|11770.9|3
1654478910000|2022-06-06 01:28:30|11774.8|11772|11770|11767.2|11775.3|11772.5|11770|11766.4|9
1654478920000|2022-06-06 01:28:40|11771|11768.2|11772.7|11769.9|11774.3|11771.5|11770.3|11767.5|14
1654478930000|2022-06-06 01:28:50|11773.3|11770.5|11773.3|11770.5|11774.3|11771.5|11773.3|11770.5|1
1654478940000|2022-06-06 01:29:00|11772.2|11769.4|11770.3|11767.5|11772.2|11769.4|11769.1|11766.1|11
1654478950000|2022-06-06 01:29:10|11770.7|11767.9|11774.3|11771.5|11774.3|11771.5|11770.7|11767.9|6
1654478960000|2022-06-06 01:29:20|11774.7|11771.9|11773.3|11770.5|11776.6|11773.8|11773.3|11769.7|7
1654478970000|2022-06-06 01:29:30|11772.7|11769.9|11771.3|11768.5|11772.7|11769.9|11770.9|11767.4|5
1654478980000|2022-06-06 01:29:40|11769.6|11766.8|11768.3|11765.5|11770.4|11767.5|11768.3|11765.4|5
1654478990000|2022-06-06 01:29:50|11769.1|11765.1|11768.3|11765.5|11769.4|11766|11767.8|11765|2
1654479000000|2022-06-06 01:30:00|11767.9|11765.1|11764.1|11761.3|11768|11765.2|11763.3|11760.4|31
1654479010000|2022-06-06 01:30:10|11763.8|11761|11764.3|11761.5|11765.7|11762.5|11761.6|11758.4|17
1654479020000|2022-06-06 01:30:20|11763.8|11761|11763.3|11760.5|11763.8|11761|11762.3|11759.5|5
1654479030000|2022-06-06 01:30:30|11764.3|11761.5|11761.6|11758.8|11765.8|11763|11761.6|11758.8|31
1654479040000|2022-06-06 01:30:40|11762.3|11759.5|11760.3|11757.5|11762.3|11759.5|11759.3|11756.5|15
1654479050000|2022-06-06 01:30:50|11760.8|11758|11756.9|11754.1|11761.5|11758.7|11754.2|11751.4|46
1654479060000|2022-06-06 01:31:00|11756.4|11753.6|11754.9|11752.1|11757.4|11754.6|11752.7|11749.9|27
1654479070000|2022-06-06 01:31:10|11755.3|11752.5|11750|11747.2|11755.3|11752.5|11750|11747.2|55
1654479080000|2022-06-06 01:31:20|11749.6|11746.8|11748.4|11745.6|11750|11746.8|11746.9|11744.1|27
1654479090000|2022-06-06 01:31:30|11748.6|11745.8|11750.9|11748.1|11751.7|11748.4|11748.6|11745.8|9
1654479100000|2022-06-06 01:31:40|11750.6|11747.8|11752.5|11749.7|11752.9|11750.1|11748|11745.2|28
1654479110000|2022-06-06 01:31:50|11752|11748|11749.9|11747.1|11752|11749.1|11749.9|11747.1|3
1654479120000|2022-06-06 01:32:00|11750.1|11747.3|11749.4|11746.6|11750.4|11747.6|11749.4|11746.6|4
1654479130000|2022-06-06 01:32:10|11749.6|11746.8|11749.9|11747.1|11750.7|11747.8|11748.4|11745.6|13
1654479140000|2022-06-06 01:32:20|11750.6|11747.8|11747.8|11745|11750.6|11747.8|11746.9|11743.7|13
1654479150000|2022-06-06 01:32:30|11748.4|11745.6|11748.7|11745.9|11748.7|11745.9|11747.5|11744.7|4
1654479160000|2022-06-06 01:32:40|11748.5|11745.7|11750.2|11747.4|11750.2|11747.4|11748.2|11745|5
1654479170000|2022-06-06 01:32:50|11750.6|11746.6|11745.2|11742.4|11750.6|11746.6|11744.8|11742|21
1654479180000|2022-06-06 01:33:00|11745.5|11742.7|11739.2|11736.4|11745.9|11742.7|11739.2|11736.4|21
1654479190000|2022-06-06 01:33:10|11737.2|11734.4|11740.2|11737.4|11740.2|11737.4|11737.2|11734.4|26
1654479200000|2022-06-06 01:33:20|11739.2|11736.4|11742.2|11739.4|11743.6|11740.4|11738.5|11735.7|30
1654479210000|2022-06-06 01:33:30|11741.8|11739|11744.2|11741.4|11744.2|11741.4|11741.2|11738|8
1654479220000|2022-06-06 01:33:40|11744.7|11741.9|11742.7|11739.9|11744.7|11741.9|11742.7|11739.9|2
1654479230000|2022-06-06 01:33:50|11742.9|11740.1|11745.2|11742.4|11745.2|11742.4|11742.9|11740.1|10
1654479240000|2022-06-06 01:34:00|11744.8|11742|11748.2|11745.4|11748.5|11745.7|11743.7|11740.3|12
1654479250000|2022-06-06 01:34:10|11748.6|11745.8|11750.2|11747.4|11752.2|11749.4|11748.5|11745.3|11
1654479260000|2022-06-06 01:34:20|11752.8|11744.8|11750.2|11747.4|11752.8|11748.4|11748.2|11744.8|15
1654479270000|2022-06-06 01:34:30|11749.4|11746.6|11747.2|11744.4|11749.4|11746.6|11746.2|11743.3|2
1654479280000|2022-06-06 01:34:40|11747.4|11744.6|11748.2|11745.4|11748.3|11745.5|11747.4|11744.6|5
1654479290000|2022-06-06 01:34:50|11749.3|11745.3|11749.2|11746.4|11749.3|11746.4|11748.5|11745.3|0
1654479300000|2022-06-06 01:35:00|11749|11746.2|11745.9|11743.1|11749.7|11746.9|11744.9|11742.1|16
1654479310000|2022-06-06 01:35:10|11746.3|11742.3|11747.2|11744.4|11747.7|11744.9|11745.9|11742.3|1
1654479320000|2022-06-06 01:35:20|11747.7|11744.9|11748.9|11746.1|11749.5|11746.7|11747.7|11744.9|6
1654479330000|2022-06-06 01:35:30|11748.7|11745.9|11745.7|11742.9|11750.2|11747.4|11745.7|11742.9|15
1654479340000|2022-06-06 01:35:40|11745.9|11743.1|11744.9|11742.1|11746.7|11743.1|11744.2|11741.4|5
1654479350000|2022-06-06 01:35:50|11744.5|11741.7|11746.4|11743.6|11746.7|11743.9|11744.2|11741.4|8
1654479360000|2022-06-06 01:36:00|11745.7|11742.9|11745.9|11743.1|11746.4|11743.6|11745.7|11742.9|4
1654479370000|2022-06-06 01:36:10|11746.1|11743.3|11759.9|11757.1|11760.7|11757.4|11745.9|11743.1|45
1654479380000|2022-06-06 01:36:20|11759.3|11756.5|11760.2|11757.4|11762.7|11759.9|11758.2|11755.3|48
1654479390000|2022-06-06 01:36:30|11759.8|11757|11761.7|11758.9|11763.6|11760.4|11759.2|11756.4|16
1654479400000|2022-06-06 01:36:40|11761.9|11759.1|11766.2|11763.4|11766.6|11763.4|11761.7|11758.9|22
1654479410000|2022-06-06 01:36:50|11765.5|11762.7|11770.2|11767.4|11770.2|11767.4|11765.5|11762.7|19
1654479420000|2022-06-06 01:37:00|11771.3|11767.3|11767.5|11764.7|11771.3|11767.4|11767.2|11764.4|42
1654479430000|2022-06-06 01:37:10|11767.3|11764.5|11767.5|11764.7|11767.5|11764.7|11765.5|11762.7|39
1654479440000|2022-06-06 01:37:20|11769.2|11766.4|11766.6|11762.6|11769.6|11766.7|11765.5|11762.6|3
1654479450000|2022-06-06 01:37:30|11767.1|11764.3|11765.8|11763|11767.5|11764.7|11765.8|11762.6|13
1654479460000|2022-06-06 01:37:40|11763.2|11760.4|11758.5|11755.7|11763.2|11760.4|11757.5|11754.6|35
1654479470000|2022-06-06 01:37:50|11758.3|11755.5|11758.5|11755.7|11759.5|11756.7|11756.5|11753.7|6
1654479480000|2022-06-06 01:38:00|11758.9|11756.1|11757.5|11754.7|11761.5|11758.7|11757.5|11754.3|19
1654479490000|2022-06-06 01:38:10|11758.3|11754.3|11757|11754.2|11758.3|11754.7|11756.5|11753.3|8
1654479500000|2022-06-06 01:38:20|11757.5|11754.7|11759.5|11756.7|11761.6|11758.7|11756.5|11753.7|9
1654479510000|2022-06-06 01:38:30|11759.9|11757.1|11762.6|11758.6|11763|11760.2|11759.9|11757.1|25
1654479520000|2022-06-06 01:38:40|11761.8|11759|11766.6|11762.6|11766.6|11763.7|11761.5|11758.7|5
1654479530000|2022-06-06 01:38:50|11766.2|11763.4|11768|11765.2|11768|11765.2|11762.5|11759.7|11
1654479540000|2022-06-06 01:39:00|11768.2|11764.2|11769.5|11766.7|11769.5|11766.7|11766.8|11764|17
1654479550000|2022-06-06 01:39:10|11769.3|11766.5|11768.5|11765.7|11770|11767.2|11766.8|11764|10
1654479560000|2022-06-06 01:39:20|11768.7|11765.9|11767.7|11764.9|11768.7|11765.9|11767.7|11764.9|5
1654479570000|2022-06-06 01:39:30|11767.5|11764.7|11770.2|11767.4|11772.5|11769.7|11767.5|11764.7|20
1654479580000|2022-06-06 01:39:40|11769.6|11766.2|11764.2|11761.4|11769.6|11766.8|11764.2|11761.4|16
1654479590000|2022-06-06 01:39:50|11764.6|11760.6|11764.2|11761.4|11764.6|11761.4|11764.2|11760.6|1
1654479600000|2022-06-06 01:40:00|11765.2|11762.4|11770.7|11767.9|11771.7|11768.9|11765.2|11762.4|55
1654479610000|2022-06-06 01:40:10|11771.2|11768.4|11768.2|11765.4|11771.6|11768.4|11768.2|11764.3|8
1654479620000|2022-06-06 01:40:20|11766.2|11764.2|11763.2|11760.4|11766.2|11764.2|11763.2|11760.3|2
1654479630000|2022-06-06 01:40:30|11762.8|11760|11765.2|11762.4|11765.2|11762.4|11762.7|11759.9|4
1654479640000|2022-06-06 01:40:40|11764.8|11762|11761.8|11759|11764.8|11762|11761.3|11758.3|4
1654479650000|2022-06-06 01:40:50|11762.8|11760|11761.1|11758.3|11762.8|11760|11759.2|11756.4|2
1654479660000|2022-06-06 01:41:00|11761|11758.2|11763.1|11760.3|11765.4|11762|11760.1|11757.3|1
1654479670000|2022-06-06 01:41:10|11763.6|11759.6|11765.8|11763|11765.8|11763|11761|11757.9|9
1654479680000|2022-06-06 01:41:20|11766|11763.2|11767.8|11765|11770.9|11768|11764.8|11762|16
1654479690000|2022-06-06 01:41:30|11768.9|11764.9|11768.8|11766|11769.8|11767|11767.8|11764.9|4
1654479700000|2022-06-06 01:41:40|11769.4|11766.6|11769.8|11767|11770.8|11768|11768.8|11766|7
1654479710000|2022-06-06 01:41:50|11770.1|11767.3|11770.8|11768|11770.9|11768|11770.1|11766.9|2
1654479720000|2022-06-06 01:42:00|11770.9|11766.9|11769.8|11767|11772.3|11769.5|11769.8|11766.9|17
1654479730000|2022-06-06 01:42:10|11770|11767.2|11770.8|11768|11771.2|11768.2|11769.8|11767|6
1654479740000|2022-06-06 01:42:20|11770.5|11767.7|11766.8|11764|11770.8|11768|11765.8|11763|15
1654479750000|2022-06-06 01:42:30|11767|11764.2|11765.8|11763|11767.3|11764.5|11764.8|11762|7
1654479760000|2022-06-06 01:42:40|11766.8|11764|11768.3|11765.5|11768.3|11765.5|11766.8|11764|1
1654479770000|2022-06-06 01:42:50|11767.8|11765|11765.8|11763|11767.8|11765|11764.8|11762|2
1654479780000|2022-06-06 01:43:00|11765.9|11761.9|11764.8|11762|11765.9|11763|11764.8|11761.9|0
1654479790000|2022-06-06 01:43:10|11765.2|11762.4|11764.8|11762|11769.2|11766|11764.8|11762|6
1654479800000|2022-06-06 01:43:20|11765.3|11762.5|11760.1|11757.3|11765.9|11762.5|11758.6|11755.8|12
1654479810000|2022-06-06 01:43:30|11760.9|11758.1|11762.2|11758.2|11762.5|11759.3|11760.9|11757.9|3
1654479820000|2022-06-06 01:43:40|11761.9|11757.9|11761.1|11758.3|11762.5|11759.3|11761.1|11757.2|1
1654479830000|2022-06-06 01:43:50|11761.9|11757.9|11766.1|11763.3|11766.5|11763.3|11761.8|11757.9|3
1654479840000|2022-06-06 01:44:00|11767|11764.2|11771.1|11768.3|11771.1|11768.3|11767|11764.2|9
1654479850000|2022-06-06 01:44:10|11771.9|11767.9|11772.1|11769.3|11772.9|11769.3|11770.4|11767.5|11
1654479860000|2022-06-06 01:44:20|11771.4|11768.6|11772.1|11769.3|11773.2|11770.1|11771.4|11768.5|6
1654479870000|2022-06-06 01:44:30|11772.4|11769.6|11770.4|11767.6|11772.5|11769.6|11770.2|11766.2|2
1654479880000|2022-06-06 01:44:40|11771.5|11767.5|11771.5|11767.5|11771.9|11768.6|11771.4|11767.5|0
1654479890000|2022-06-06 01:44:50|11769.9|11767.1|11771.5|11767.5|11771.8|11768.6|11769.9|11767.1|2
1654479900000|2022-06-06 01:45:00|11770.2|11767.4|11764.4|11761.6|11770.2|11767.4|11762.4|11759.6|74
1654479910000|2022-06-06 01:45:10|11764.7|11761.9|11764.4|11761.6|11765.5|11762.6|11763.4|11760.6|5
1654479920000|2022-06-06 01:45:20|11763.9|11761.1|11763.4|11760.6|11764.5|11761.6|11762.4|11759.5|8
1654479930000|2022-06-06 01:45:30|11763.8|11761|11767.9|11763.9|11767.9|11764|11763.8|11761|6
1654479940000|2022-06-06 01:45:40|11767.5|11764.7|11768.8|11766|11768.9|11766|11767.5|11764.7|2
1654479950000|2022-06-06 01:45:50|11769.2|11766.4|11768.8|11766|11769.9|11767|11768.8|11765.9|2
1654479960000|2022-06-06 01:46:00|11770.1|11767.3|11771.1|11768.3|11771.7|11768.9|11769.1|11766.3|18
1654479970000|2022-06-06 01:46:10|11771.9|11769.1|11769.2|11765.2|11772.2|11769.1|11768.1|11764.9|11
1654479980000|2022-06-06 01:46:20|11769.1|11766.3|11769.8|11767|11771.2|11768.3|11769.1|11766.2|4
1654479990000|2022-06-06 01:46:30|11770.1|11767.3|11771.1|11768.3|11771.6|11768.8|11770.1|11767.3|6
1654480000000|2022-06-06 01:46:40|11770.4|11767.6|11770.1|11767.3|11770.4|11767.6|11767.1|11764.3|7
1654480010000|2022-06-06 01:46:50|11770.4|11767.6|11773.6|11770.8|11775.2|11771.8|11770.4|11767.2|5
1654480020000|2022-06-06 01:47:00|11773.8|11771|11774.8|11772|11774.8|11772|11771.8|11767.9|28
1654480030000|2022-06-06 01:47:10|11774.5|11771.7|11774.6|11770.6|11774.9|11771.7|11773.1|11770.2|9
1654480040000|2022-06-06 01:47:20|11773.9|11771.1|11776|11773.2|11776.6|11773.7|11773.9|11770.5|14
1654480050000|2022-06-06 01:47:30|11775.5|11772.7|11770.7|11767.9|11775.8|11773|11769.8|11767|11
1654480060000|2022-06-06 01:47:40|11771.5|11768.7|11774.8|11772|11775.9|11773|11771.5|11767.9|14
1654480070000|2022-06-06 01:47:50|11775.2|11771.2|11769.8|11767|11775.2|11771.5|11769.6|11766.2|14
1654480080000|2022-06-06 01:48:00|11770.1|11767.3|11776.1|11773.3|11776.1|11773.3|11770.1|11767.3|13
1654480090000|2022-06-06 01:48:10|11775.3|11772.5|11781.1|11778.3|11781.2|11778.4|11774.4|11771.6|28
1654480100000|2022-06-06 01:48:20|11780.9|11778.1|11779.1|11776.3|11781.6|11778.8|11779.1|11776.3|8
1654480110000|2022-06-06 01:48:30|11779.6|11776.8|11779.1|11776.3|11780.1|11777.3|11779.1|11776.3|7
1654480120000|2022-06-06 01:48:40|11779.4|11776.6|11783.1|11780.3|11783.1|11780.3|11779.4|11776.6|14
1654480130000|2022-06-06 01:48:50|11782.9|11780.1|11783.8|11781|11784.3|11781.5|11782.9|11780.1|9
1654480140000|2022-06-06 01:49:00|11784.3|11781.5|11784.5|11781.7|11784.9|11781.7|11782.1|11779.3|17
1654480150000|2022-06-06 01:49:10|11783.9|11781.1|11783.1|11780.3|11783.9|11781.1|11783.1|11779.9|3
1654480160000|2022-06-06 01:49:20|11783.5|11780.7|11783.4|11780.6|11783.8|11781|11783.1|11780.3|2
1654480170000|2022-06-06 01:49:30|11783.8|11781|11783.8|11781|11784.3|11781.5|11783.4|11780.6|11
1654480180000|2022-06-06 01:49:40|11784.3|11781.5|11792.8|11790|11792.8|11790|11784.3|11781.5|49
1654480190000|2022-06-06 01:49:50|11792.5|11789.7|11789.5|11786.7|11792.5|11789.7|11787.8|11785|27
1654480200000|2022-06-06 01:50:00|11789.9|11785.9|11792.8|11790|11792.8|11790|11789.3|11785.9|17
1654480210000|2022-06-06 01:50:10|11793.2|11789.2|11795.8|11793|11796|11793.2|11791.8|11788.9|40
1654480220000|2022-06-06 01:50:20|11796|11793.2|11799.8|11797|11800|11797.2|11795.8|11792.6|20
1654480230000|2022-06-06 01:50:30|11799.5|11796.7|11796.1|11793.3|11799.5|11796.7|11796.1|11792.2|4
1654480240000|2022-06-06 01:50:40|11796.8|11794|11790.8|11788|11797.2|11794|11789.5|11786.7|49
1654480250000|2022-06-06 01:50:50|11790.1|11787.3|11803.1|11800.3|11805.2|11802.4|11789.8|11787|105
1654480260000|2022-06-06 01:51:00|11802.8|11800|11801.8|11799|11803.5|11800.7|11800.8|11797.9|13
1654480270000|2022-06-06 01:51:10|11803.3|11800.5|11808.8|11806|11808.9|11806|11802.8|11800|73
1654480280000|2022-06-06 01:51:20|11808.4|11805.6|11818.3|11815.5|11821.8|11819|11807.3|11804.2|144
1654480290000|2022-06-06 01:51:30|11818.1|11815.3|11822.1|11819.3|11828.8|11826|11817.8|11814.4|206
1654480300000|2022-06-06 01:51:40|11822.5|11819.7|11823.1|11820.3|11824.9|11822.1|11821.6|11818.8|39
1654480310000|2022-06-06 01:51:50|11823|11820.2|11823.1|11820.3|11824.5|11821.7|11822.1|11818.9|61
1654480320000|2022-06-06 01:52:00|11823|11820.2|11816.1|11813.3|11824.2|11820.3|11816.1|11813.3|21
1654480330000|2022-06-06 01:52:10|11816.5|11813.7|11816.1|11813.3|11817.6|11814.3|11812.6|11809.8|35
1654480340000|2022-06-06 01:52:20|11816.9|11814.1|11818.1|11815.3|11818.6|11815.8|11816|11812.2|46
1654480350000|2022-06-06 01:52:30|11817.1|11814.3|11817.1|11814.3|11817.6|11814.3|11815.1|11812.3|16
1654480360000|2022-06-06 01:52:40|11817.6|11814.8|11818.1|11815.3|11818.6|11815.8|11816.1|11813.3|16
1654480370000|2022-06-06 01:52:50|11818.3|11815.5|11824.1|11821.3|11825.5|11822.3|11818.3|11815.5|31
1654480380000|2022-06-06 01:53:00|11824.2|11820.2|11822.1|11819.3|11824.5|11821.3|11820.9|11818.1|17
1654480390000|2022-06-06 01:53:10|11821.1|11818.3|11821.1|11818.3|11821.2|11818.3|11820.1|11817.2|2
1654480400000|2022-06-06 01:53:20|11820.9|11818.1|11816.1|11813.3|11820.9|11818.1|11813.9|11811.1|23
1654480410000|2022-06-06 01:53:30|11816.6|11813.8|11819.5|11815.5|11819.5|11816.3|11816.1|11813.3|11
1654480420000|2022-06-06 01:53:40|11819.1|11816.3|11815.1|11812.3|11819.1|11816.3|11815.1|11812.3|6
1654480430000|2022-06-06 01:53:50|11814.9|11812.1|11813.1|11810.3|11814.9|11812.1|11812.1|11809.3|18
1654480440000|2022-06-06 01:54:00|11812.8|11810|11816.1|11813.3|11817.1|11814.3|11812.6|11809.8|22
1654480450000|2022-06-06 01:54:10|11815.9|11813.1|11815.1|11812.3|11816.1|11813.3|11814.9|11812.1|3
1654480460000|2022-06-06 01:54:20|11815.6|11812.8|11814.1|11811.3|11815.6|11812.8|11810.1|11806.9|17
1654480470000|2022-06-06 01:54:30|11814.5|11810.5|11814.1|11811.3|11814.5|11811.4|11812.1|11809.3|17
1654480480000|2022-06-06 01:54:40|11813.9|11811.1|11814.2|11810.2|11814.2|11811.3|11812.1|11809.3|9
1654480490000|2022-06-06 01:54:50|11813.4|11810.6|11812.1|11809.3|11814.1|11811.3|11812.1|11809.2|3
1654480500000|2022-06-06 01:55:00|11812.9|11808.9|11805.6|11802.8|11813.1|11810.3|11805.6|11802.8|36
1654480510000|2022-06-06 01:55:10|11806.1|11803.3|11809.1|11806.3|11810.5|11807.3|11806.1|11803.3|11
1654480520000|2022-06-06 01:55:20|11809.8|11807|11810.1|11807.3|11811.1|11808.3|11809.1|11806.2|8
1654480530000|2022-06-06 01:55:30|11809.7|11806.9|11806.1|11803.3|11809.7|11806.9|11805.8|11802.2|2
1654480540000|2022-06-06 01:55:40|11805.8|11803|11804.1|11801.3|11805.8|11803|11803.4|11800.2|5
1654480550000|2022-06-06 01:55:50|11804.6|11801.8|11802.1|11799.3|11805.5|11802.3|11801.1|11798.3|12
1654480560000|2022-06-06 01:56:00|11802.8|11800|11796.1|11793.3|11802.8|11800|11795.6|11792.8|49
1654480570000|2022-06-06 01:56:10|11795.1|11792.3|11798.4|11795.6|11799.1|11796.3|11795.1|11792.3|11
1654480580000|2022-06-06 01:56:20|11795.6|11792.8|11798.2|11794.2|11798.2|11794.8|11795.6|11792.8|13
1654480590000|2022-06-06 01:56:30|11797.9|11793.9|11799.1|11796.3|11799.1|11796.3|11797.5|11793.9|2
1654480600000|2022-06-06 01:56:40|11799.5|11795.5|11798.1|11795.3|11799.8|11797|11797.4|11794.2|14
1654480610000|2022-06-06 01:56:50|11798.5|11794.5|11800.5|11796.5|11801.2|11797.8|11797.8|11793.9|16
1654480620000|2022-06-06 01:57:00|11800.2|11796.2|11797.6|11794.8|11802.6|11799.3|11797.4|11794.6|27
1654480630000|2022-06-06 01:57:10|11798.6|11795.8|11795.1|11792.3|11798.6|11795.8|11794.6|11791.8|7
1654480640000|2022-06-06 01:57:20|11794.9|11792.1|11795.1|11792.3|11796.5|11793.7|11793.6|11790.8|31
1654480650000|2022-06-06 01:57:30|11794.1|11791.3|11792.6|11789.8|11796.2|11793|11792.6|11789.8|10
1654480660000|2022-06-06 01:57:40|11793.1|11790.3|11795.1|11792.3|11795.1|11792.3|11793.1|11789.9|4
1654480670000|2022-06-06 01:57:50|11795.3|11792.5|11793.1|11790.3|11796.1|11793.3|11793.1|11790.3|5
1654480680000|2022-06-06 01:58:00|11793.5|11790.7|11792.6|11789.8|11795.1|11792.3|11792.1|11789.3|14
1654480690000|2022-06-06 01:58:10|11792|11789.2|11796.6|11792.6|11796.6|11792.6|11790.1|11787.2|26
1654480700000|2022-06-06 01:58:20|11796.1|11793.3|11796.1|11793.3|11796.2|11793.3|11795.1|11792.2|5
1654480710000|2022-06-06 01:58:30|11796.5|11793.7|11797.1|11794.3|11799.6|11796.8|11796.5|11793.7|12
1654480720000|2022-06-06 01:58:40|11797.3|11794.5|11798.6|11795.8|11799.4|11796.6|11797.3|11794.5|19
1654480730000|2022-06-06 01:58:50|11798.3|11795.5|11795.1|11792.3|11798.3|11795.5|11795.1|11792.2|5
1654480740000|2022-06-06 01:59:00|11795.6|11792.8|11799.1|11796.3|11800.2|11796.5|11795.1|11792.3|16
1654480750000|2022-06-06 01:59:10|11798.1|11795.3|11795.1|11792.3|11801.5|11798.5|11794.1|11791.2|17
1654480760000|2022-06-06 01:59:20|11794.5|11791.7|11790.5|11787.7|11794.5|11791.7|11787.1|11784.3|28
1654480770000|2022-06-06 01:59:30|11791.1|11788.3|11792.1|11789.3|11792.1|11789.3|11788.1|11785.2|14
1654480780000|2022-06-06 01:59:40|11792.3|11789.5|11796.1|11793.3|11796.1|11793.3|11791.1|11788.3|8
1654480790000|2022-06-06 01:59:50|11794.8|11792|11795.1|11792.3|11796.1|11793.3|11794.1|11791.3|10
1654480800000|2022-06-06 02:00:00|11795.3|11792.5|11806.4|11803.6|11807.5|11804.3|11794.1|11791.3|30
1654480810000|2022-06-06 02:00:10|11806.3|11803.5|11803.6|11800.8|11807.2|11804.3|11803.6|11799.1|18
1654480820000|2022-06-06 02:00:20|11803.2|11800.4|11797.3|11794.5|11803.7|11800.4|11797.1|11794.2|5
1654480830000|2022-06-06 02:00:30|11797.6|11794.8|11799.1|11796.3|11799.8|11796.5|11797.6|11794.8|4
1654480840000|2022-06-06 02:00:40|11798.6|11795.8|11796.8|11794|11798.6|11795.8|11796.8|11794|1
1654480850000|2022-06-06 02:00:50|11797.2|11793.2|11798.1|11795.3|11799.2|11796.3|11796.1|11793.2|3
1654480860000|2022-06-06 02:01:00|11798.5|11795.7|11805.5|11801.5|11805.5|11802.3|11798.1|11795.3|17
1654480870000|2022-06-06 02:01:10|11804.8|11802|11804.8|11802|11805.9|11802.5|11801.6|11798.8|16
1654480880000|2022-06-06 02:01:20|11805.1|11802.3|11801.9|11799.1|11805.1|11802.3|11801.9|11799.1|6
1654480890000|2022-06-06 02:01:30|11801.6|11798.8|11801.8|11799|11801.8|11799|11800.6|11797.8|2
1654480900000|2022-06-06 02:01:40|11801.9|11797.9|11801.1|11798.3|11804.2|11800.3|11800.1|11796.2|23
1654480910000|2022-06-06 02:01:50|11800.9|11798.1|11803.1|11800.3|11806.1|11803.3|11800.1|11797.3|14
1654480920000|2022-06-06 02:02:00|11803.3|11800.5|11806.6|11803.8|11808.2|11805.3|11803.3|11800.5|8
1654480930000|2022-06-06 02:02:10|11807.6|11804.8|11805.1|11802.3|11808.5|11805.3|11805.1|11802.3|9
1654480940000|2022-06-06 02:02:20|11805.6|11802.8|11807.5|11804.7|11808.8|11806|11804.1|11801.3|82
1654480950000|2022-06-06 02:02:30|11807.8|11805|11807.1|11804.3|11808.8|11806|11807|11803.6|12
1654480960000|2022-06-06 02:02:40|11807.5|11804.7|11803.7|11800.9|11807.5|11804.7|11801.7|11798.9|33
1654480970000|2022-06-06 02:02:50|11804.5|11800.5|11804.7|11801.9|11804.8|11801.9|11803.7|11800.5|4
1654480980000|2022-06-06 02:03:00|11805.1|11802.3|11812.7|11809.9|11812.7|11809.9|11805.1|11802.3|13
1654480990000|2022-06-06 02:03:10|11813.7|11810.9|11811.1|11808.3|11813.7|11810.9|11808.1|11804.5|9
1654481000000|2022-06-06 02:03:20|11812.1|11809.3|11813.3|11810.5|11813.7|11810.9|11811.4|11808.2|12
1654481010000|2022-06-06 02:03:30|11813.6|11810.8|11812.8|11810|11814.3|11811.5|11812.8|11809.5|3
1654481020000|2022-06-06 02:03:40|11813.1|11810.3|11810.1|11807.3|11813.1|11810.3|11810.1|11807.2|6
1654481030000|2022-06-06 02:03:50|11810.5|11807.7|11807.7|11804.9|11810.8|11807.7|11805.7|11802.8|7
1654481040000|2022-06-06 02:04:00|11807.4|11804.6|11805.7|11802.9|11807.4|11804.6|11805.7|11802.8|6
1654481050000|2022-06-06 02:04:10|11805.5|11802.7|11803.2|11800.4|11805.7|11802.9|11802.7|11799.9|12
1654481060000|2022-06-06 02:04:20|11803|11800.2|11801.7|11798.9|11803|11800.2|11801.7|11798.8|1
1654481070000|2022-06-06 02:04:30|11802|11799.2|11806|11803.2|11806.8|11803.2|11802|11799.2|4
1654481080000|2022-06-06 02:04:40|11805.7|11802.9|11803.7|11800.9|11805.7|11802.9|11803.7|11800.8|6
1654481090000|2022-06-06 02:04:50|11803.4|11800.6|11800.2|11797.4|11803.8|11800.6|11799.2|11796.4|14
1654481100000|2022-06-06 02:05:00|11800.8|11796.8|11802.7|11799.9|11802.7|11799.9|11798.7|11795.8|14
1654481110000|2022-06-06 02:05:10|11803.7|11800.9|11802.7|11799.9|11805.7|11802.9|11802.5|11799.7|7
1654481120000|2022-06-06 02:05:20|11803.7|11800.9|11803.7|11800.9|11804.8|11801.2|11803.7|11800.8|1
1654481130000|2022-06-06 02:05:30|11803.3|11800.5|11801.7|11798.9|11803.8|11800.5|11801.7|11798.8|15
1654481140000|2022-06-06 02:05:40|11801.2|11798.4|11799.5|11796.7|11801.8|11798.9|11799.5|11796.1|16
1654481150000|2022-06-06 02:05:50|11799.3|11796.5|11795.7|11792.9|11799.4|11796.5|11795.7|11792.8|13
1654481160000|2022-06-06 02:06:00|11795.5|11792.7|11803.5|11799.5|11803.5|11800.4|11795.2|11792.4|15
1654481170000|2022-06-06 02:06:10|11803.8|11799.8|11800.8|11796.8|11803.8|11800.9|11800.7|11796.8|10
1654481180000|2022-06-06 02:06:20|11800|11797.2|11800.7|11797.9|11801.8|11797.9|11799.7|11796.8|1
1654481190000|2022-06-06 02:06:30|11801.2|11798.4|11799.7|11796.9|11801.2|11798.4|11799.4|11795.8|7
1654481200000|2022-06-06 02:06:40|11799.5|11796.7|11800.7|11797.9|11803.7|11800.9|11798.7|11795.9|13
1654481210000|2022-06-06 02:06:50|11800.4|11797.6|11798.7|11795.9|11800.8|11797.6|11796.7|11793.8|10
1654481220000|2022-06-06 02:07:00|11798.9|11796.1|11800|11797.2|11800.7|11797.9|11797.7|11794.9|8
1654481230000|2022-06-06 02:07:10|11800.1|11796.1|11799.4|11795.4|11800.7|11797.9|11798|11795.1|4
1654481240000|2022-06-06 02:07:20|11799|11796.2|11804|11801.2|11806.2|11803.4|11799|11796.1|13
1654481250000|2022-06-06 02:07:30|11803|11800.2|11806.7|11803.9|11808.1|11804.9|11803|11800.1|11
1654481260000|2022-06-06 02:07:40|11806|11803.2|11802|11799.2|11806|11803.2|11801.7|11798.1|11
1654481270000|2022-06-06 02:07:50|11802.2|11799.4|11800|11797.2|11802.2|11799.4|11800|11797.2|2
1654481280000|2022-06-06 02:08:00|11800.4|11797.6|11801|11798.2|11802.1|11799.2|11800|11797.2|2
1654481290000|2022-06-06 02:08:10|11801.8|11797.8|11802|11799.2|11805.5|11802.7|11801.2|11797.8|13
1654481300000|2022-06-06 02:08:20|11802.6|11799.8|11801|11798.2|11803.4|11800.2|11801|11797.8|3
1654481310000|2022-06-06 02:08:30|11801.8|11799|11802|11799.2|11802|11799.2|11801.8|11799|0
1654481320000|2022-06-06 02:08:40|11803|11800.2|11802|11799.2|11804|11801.2|11802|11799.2|11
1654481330000|2022-06-06 02:08:50|11801|11798.2|11797.3|11794.5|11802|11799.2|11797|11794.2|9
1654481340000|2022-06-06 02:09:00|11795.5|11792.7|11799|11796.2|11799.6|11796.8|11795.5|11792.7|16
1654481350000|2022-06-06 02:09:10|11800|11797.2|11800|11797.2|11801|11798.2|11798.5|11795.7|12
1654481360000|2022-06-06 02:09:20|11800.8|11796.8|11805|11802.2|11805|11802.2|11799.3|11796.5|11
1654481370000|2022-06-06 02:09:30|11806|11803.2|11808.3|11805.5|11808.8|11806|11805|11802.1|14
1654481380000|2022-06-06 02:09:40|11808.1|11805.3|11806|11803.2|11808.1|11805.3|11805|11802.2|3
1654481390000|2022-06-06 02:09:50|11806.2|11803.4|11806.4|11802.4|11807|11804.2|11806|11802.4|0
1654481400000|2022-06-06 02:10:00|11806|11803.2|11810.3|11807.5|11811.4|11808.5|11806|11803.2|22
1654481410000|2022-06-06 02:10:10|11811.4|11808.6|11810.3|11807.5|11811.8|11809|11810.3|11806.7|5
1654481420000|2022-06-06 02:10:20|11809.3|11806.5|11808.3|11805.5|11810.7|11807.5|11807.3|11804.5|9
1654481430000|2022-06-06 02:10:30|11808.1|11805.3|11808.3|11805.5|11808.4|11805.5|11806.6|11803.8|3
1654481440000|2022-06-06 02:10:40|11808.7|11805.9|11809.3|11806.5|11811.7|11808.1|11808.7|11805.9|8
1654481450000|2022-06-06 02:10:50|11809.5|11806.7|11810.3|11807.5|11810.3|11807.5|11808.3|11805.5|3
1654481460000|2022-06-06 02:11:00|11809.9|11807.1|11814.8|11812|11814.8|11812|11807.9|11805.1|22
1654481470000|2022-06-06 02:11:10|11815.3|11812.5|11814.3|11811.5|11817.6|11814.8|11813.8|11811|25
1654481480000|2022-06-06 02:11:20|11814.1|11811.3|11814.1|11811.3|11814.3|11811.5|11813.8|11811|5
1654481490000|2022-06-06 02:11:30|11813.8|11811|11813.3|11810.5|11813.8|11811|11812|11808.4|11
1654481500000|2022-06-06 02:11:40|11812.9|11810.1|11814.3|11811.5|11816.1|11812.5|11812.3|11809.1|5
1654481510000|2022-06-06 02:11:50|11814.7|11810.7|11815.3|11812.5|11816.3|11813.5|11813.3|11810.1|5
1654481520000|2022-06-06 02:12:00|11815.6|11812.8|11817.3|11814.5|11819.4|11816.5|11815.3|11812.5|35
1654481530000|2022-06-06 02:12:10|11817.6|11814.8|11816.3|11813.5|11819.1|11815.5|11816.3|11813.1|20
1654481540000|2022-06-06 02:12:20|11816.1|11813.3|11816.3|11813.5|11816.7|11813.5|11814.3|11811.5|5
1654481550000|2022-06-06 02:12:30|11816.4|11812.4|11816.3|11813.5|11816.4|11813.5|11816.3|11812.4|2
1654481560000|2022-06-06 02:12:40|11816.8|11814|11816.3|11813.5|11817.7|11814.5|11815.9|11813.1|20
1654481570000|2022-06-06 02:12:50|11816.6|11813.8|11815.3|11812.5|11817.3|11814.5|11815.3|11812.5|4
1654481580000|2022-06-06 02:13:00|11814.3|11811.5|11814.3|11811.5|11814.3|11811.5|11811.8|11809|15
1654481590000|2022-06-06 02:13:10|11814.8|11812|11812.3|11809.5|11815.3|11812.5|11812.3|11809.5|6
1654481600000|2022-06-06 02:13:20|11812.1|11809.3|11812.3|11809.5|11812.3|11809.5|11812.1|11809.3|1
1654481610000|2022-06-06 02:13:30|11811.5|11808.7|11810.4|11807.6|11811.5|11808.7|11810.3|11807|6
1654481620000|2022-06-06 02:13:40|11809.8|11807|11808.9|11806.1|11811.4|11807.5|11808.9|11806.1|9
1654481630000|2022-06-06 02:13:50|11810.3|11807.5|11810.3|11807.5|11812.8|11810|11810.3|11807|17
1654481640000|2022-06-06 02:14:00|11809.8|11807|11809|11806.2|11809.8|11807|11807.8|11805|14
1654481650000|2022-06-06 02:14:10|11810|11806|11809.8|11807|11810.4|11807.6|11808.9|11805.7|4
1654481660000|2022-06-06 02:14:20|11810.6|11807.8|11811.9|11809.1|11811.9|11809.1|11810.6|11807.8|4
1654481670000|2022-06-06 02:14:30|11812.6|11809.8|11811.6|11808.8|11813.6|11810.8|11811.6|11808|3
1654481680000|2022-06-06 02:14:40|11811.9|11809.1|11811.9|11809.1|11812.9|11810.1|11811.9|11809.1|2
1654481690000|2022-06-06 02:14:50|11812.1|11809.3|11814|11810|11814.4|11811.1|11812.1|11809.3|2
1654481700000|2022-06-06 02:15:00|11813.2|11810.4|11814.3|11810.3|11814.3|11811.1|11812.9|11810|4
1654481710000|2022-06-06 02:15:10|11813.7|11809.7|11812.9|11810.1|11813.7|11810.1|11812.9|11809.7|0
1654481720000|2022-06-06 02:15:20|11812.7|11809.9|11812.4|11809.6|11812.7|11809.9|11811.9|11809.1|3
1654481730000|2022-06-06 02:15:30|11811.9|11809.1|11809.9|11807.1|11811.9|11809.1|11809.9|11807.1|3
1654481740000|2022-06-06 02:15:40|11809.6|11806.8|11809.9|11807.1|11810|11807.1|11809.6|11806|0
1654481760000|2022-06-06 02:16:00|11809.7|11806.9|11809.9|11807.1|11810.3|11807.1|11809.2|11806|2
1654481770000|2022-06-06 02:16:10|11809.6|11806.8|11805.9|11803.1|11809.6|11806.8|11804.7|11801.9|10
1654481780000|2022-06-06 02:16:20|11806.3|11803.5|11807.9|11805.1|11808|11805.1|11806.3|11803.5|6
1654481790000|2022-06-06 02:16:30|11807.7|11804.9|11806.9|11804.1|11807.9|11805.1|11806.9|11804.1|5
1654481800000|2022-06-06 02:16:40|11808.3|11804.3|11808.3|11804.3|11808.3|11804.3|11808.3|11804.3|1
1654481810000|2022-06-06 02:16:50|11808|11804|11806.5|11803.7|11808.3|11804.7|11806.5|11803.7|0
1654481820000|2022-06-06 02:17:00|11805.9|11803.1|11804.9|11802.1|11805.9|11803.1|11803.4|11800.6|5
1654481830000|2022-06-06 02:17:10|11805.9|11803.1|11805.2|11802.4|11806.4|11803.6|11805.2|11802|4
1654481840000|2022-06-06 02:17:20|11804.9|11802.1|11803.2|11800.4|11804.9|11802.1|11803.2|11800|6
1654481850000|2022-06-06 02:17:30|11803.6|11800.8|11803.4|11800.6|11804.3|11801.4|11803.2|11800|4
1654481860000|2022-06-06 02:17:40|11803.2|11800.4|11802.9|11800.1|11803.2|11800.4|11801.9|11799.1|7
1654481870000|2022-06-06 02:17:50|11802.2|11799.4|11803.9|11801.1|11804|11801.1|11802.2|11799.4|2
1654481880000|2022-06-06 02:18:00|11803.5|11800.7|11803.6|11800.8|11804.3|11800.8|11803.5|11800|10
1654481890000|2022-06-06 02:18:10|11803.2|11800.4|11803.9|11801.1|11804.1|11801.3|11802.7|11799.9|4
1654481900000|2022-06-06 02:18:20|11803.7|11800.9|11803.2|11800.4|11803.7|11800.9|11803.2|11800.4|0
1654481910000|2022-06-06 02:18:30|11802.9|11800.1|11803.2|11800.4|11803.9|11801.1|11802.9|11800.1|2
1654481920000|2022-06-06 02:18:40|11802.9|11800.1|11802.9|11800.1|11802.9|11800.1|11802.7|11799.9|1
1654481930000|2022-06-06 02:18:50|11804.3|11800.3|11800.3|11796.3|11804.3|11801.1|11799.5|11796|10
1654481940000|2022-06-06 02:19:00|11799.9|11797.1|11800.3|11796.3|11800.3|11797.1|11799.2|11796.3|1
1654481950000|2022-06-06 02:19:10|11800|11796|11799.2|11796.4|11800|11796.4|11799.2|11796|2
1654481960000|2022-06-06 02:19:20|11799.6|11796.8|11800.3|11796.3|11800.3|11797.1|11799.6|11796.3|3
1654481970000|2022-06-06 02:19:30|11799.9|11797.1|11799.2|11796.4|11799.9|11797.1|11799.2|11796.4|4
1654481980000|2022-06-06 02:19:40|11799|11796.2|11799.9|11797.1|11799.9|11797.1|11799|11796.2|3
1654481990000|2022-06-06 02:19:50|11800.1|11797.3|11803.9|11801.1|11804.9|11802.1|11799.9|11795.6|27
1654482000000|2022-06-06 02:20:00|11804.7|11800.7|11803.9|11801.1|11805|11801.6|11803.9|11800.7|2
1654482010000|2022-06-06 02:20:10|||||||||2
1654482030000|2022-06-06 02:20:30|||||||||1
1654482050000|2022-06-06 02:20:50|11803.7|11800.9|11803.4|11800.6|11803.7|11800.9|11803.4|11800.6|1
1654482060000|2022-06-06 02:21:00|11803.6|11800.8|11804.5|11801.7|11805.6|11802.8|11803.6|11800.7|4
1654482070000|2022-06-06 02:21:10|11804.2|11801.4|11803.9|11801.1|11804.2|11801.4|11803.2|11800.4|5
1654482080000|2022-06-06 02:21:20|11804.3|11801.5|11802.6|11799.8|11805.3|11802.1|11802.4|11799.6|1
1654482090000|2022-06-06 02:21:30|11802.9|11800.1|11804.6|11801.8|11804.6|11801.8|11802.9|11799.7|0
1654482100000|2022-06-06 02:21:40|11804.9|11802.1|11804.9|11802.1|11804.9|11802.1|11804.9|11802.1|0
1654482110000|2022-06-06 02:21:50|11804.1|11801.3|11803.2|11800.4|11804.1|11801.3|11803.2|11800.4|4
1654482120000|2022-06-06 02:22:00|11803.9|11801.1|11804.9|11802.1|11805.3|11802.4|11803.9|11801|3
1654482130000|2022-06-06 02:22:10|11805.6|11802.8|11805.6|11802.8|11805.6|11802.8|11805.4|11802.6|2
1654482140000|2022-06-06 02:22:20|11806|11803.2|11806.9|11804.1|11808.7|11805.1|11806|11803.2|8
1654482160000|2022-06-06 02:22:40|11807.1|11804.3|11808.9|11806.1|11810|11807.1|11807.1|11804.3|4
1654482170000|2022-06-06 02:22:50|11808.3|11805.5|11807.9|11805.1|11809.3|11806.1|11807.9|11804.7|3
1654482180000|2022-06-06 02:23:00|11808.7|11804.7|11807.9|11805.1|11808.7|11805.1|11807.9|11804.7|0
1654482190000|2022-06-06 02:23:10|11808.4|11805.6|11811.7|11808.9|11814.9|11811.9|11806.2|11803.4|61
1654482200000|2022-06-06 02:23:20|11811.9|11809.1|11811.7|11808.9|11812.1|11809.3|11811.7|11808.9|3
1654482220000|2022-06-06 02:23:40|11811.4|11808.6|11809.2|11806.4|11811.7|11808.9|11808.2|11805.4|9
1654482230000|2022-06-06 02:23:50|11809.4|11806.6|11809.4|11806.6|11809.4|11806.6|11809.4|11806.6|0
1654482240000|2022-06-06 02:24:00|11809.7|11806.9|11811.2|11808.4|11813.2|11810.4|11809.2|11806.4|10
1654482250000|2022-06-06 02:24:10|11811.7|11808.9|11811.9|11809.1|11812.5|11809.7|11811.7|11808.9|1
1654482260000|2022-06-06 02:24:20|11812.3|11808.3|11810.7|11807.9|11812.3|11808.7|11810.7|11807.9|4
1654482270000|2022-06-06 02:24:30|11810.4|11807.6|11810.7|11807.9|11811.2|11808.4|11810.2|11807.4|3
1654482280000|2022-06-06 02:24:40|11810.2|11807.4|11810.2|11807.4|11810.7|11807.9|11810.2|11807.4|1
1654482290000|2022-06-06 02:24:50|11810.6|11807.8|11811.2|11808.4|11811.2|11808.4|11810.6|11807.8|1
1654482310000|2022-06-06 02:25:10|11811|11808.2|11809.2|11806.4|11811|11808.2|11809.2|11806.4|0
1654482320000|2022-06-06 02:25:20|11808.9|11806.1|11808.2|11805.4|11808.9|11806.1|11807.2|11804.3|5
1654482330000|2022-06-06 02:25:30|11808.6|11804.6|11808.2|11805.4|11808.6|11805.4|11807.2|11804.4|1
1654482340000|2022-06-06 02:25:40|11808.4|11805.6|11808.2|11805.4|11809.2|11806.4|11808.2|11805.4|2
1654482350000|2022-06-06 02:25:50|11808|11805.2|11809.2|11806.4|11809.2|11806.4|11808|11805.2|1
1654482360000|2022-06-06 02:26:00|11809|11806.2|11808.2|11805.4|11809.3|11806.2|11808|11805.2|2
1654482370000|2022-06-06 02:26:10|11809|11805|11809.3|11805.3|11809.3|11806.1|11808.2|11805|1
1654482380000|2022-06-06 02:26:20|11808.9|11806.1|11807.2|11804.4|11809.6|11806.4|11807.2|11804.3|11
1654482390000|2022-06-06 02:26:30|11806.8|11804|11806.2|11803.4|11806.8|11804|11806.2|11803.4|1
1654482410000|2022-06-06 02:26:50|11806.6|11802.6|11806.2|11803.4|11806.6|11803.4|11806|11802.6|2
1654482420000|2022-06-06 02:27:00|11807|11803|11807.2|11804.4|11807.5|11804.7|11806.5|11803|0
1654482430000|2022-06-06 02:27:10|11807|11804.2|11807.2|11804.4|11807.2|11804.4|11807|11804.2|2
1654482450000|2022-06-06 02:27:30|11807.5|11804.7|11807.2|11804.4|11808.6|11804.7|11807.2|11804|2
1654482460000|2022-06-06 02:27:40|11805|11802.2|11804.2|11801.4|11805|11802.2|11802.7|11799.9|18
1654482470000|2022-06-06 02:27:50|11804.5|11801.7|11805.2|11802.4|11805.2|11802.4|11804.5|11801.7|1
1654482480000|2022-06-06 02:28:00|11805.7|11802.9|11804.2|11801.4|11806.2|11803.4|11804.2|11801.4|1
1654482490000|2022-06-06 02:28:10|||||||||2
1654482500000|2022-06-06 02:28:20|11803.8|11801|11804.2|11801.4|11804.2|11801.4|11803.2|11800.4|3
1654482510000|2022-06-06 02:28:30|11803.5|11800.7|11803.2|11800.4|11803.5|11800.7|11803.2|11800.4|1
1654482520000|2022-06-06 02:28:40|11802.3|11799.5|11802.2|11799.4|11802.3|11799.5|11802.2|11799.4|8
1654482530000|2022-06-06 02:28:50|11803.1|11800.3|11803.3|11799.3|11803.7|11800.9|11802.2|11799.3|10
1654482540000|2022-06-06 02:29:00|11802.8|11800|11802.7|11799.9|11803.2|11800.4|11802.7|11799.9|0
1654482550000|2022-06-06 02:29:10|11802.5|11799.7|11802.2|11799.4|11802.5|11799.7|11802.2|11799.4|1
1654482560000|2022-06-06 02:29:20|11802.7|11799.9|11803.8|11801|11804.3|11801.4|11802.2|11799.4|4
1654482570000|2022-06-06 02:29:30|11804.3|11800.3|11805.2|11802.4|11805.2|11802.4|11803.2|11800.3|3
1654482580000|2022-06-06 02:29:40|11805.5|11802.7|11803.2|11800.4|11805.7|11802.9|11802.7|11799.9|20
1654482600000|2022-06-06 02:30:00|11803.5|11800.7|11808.3|11804.3|11809.8|11807|11802.7|11799.9|52
1654482610000|2022-06-06 02:30:10|11807.5|11804.7|11808.2|11805.4|11808.7|11805.9|11806.7|11803.9|6
1654482630000|2022-06-06 02:30:30|11808|11805.2|11809.1|11806.3|11809.2|11806.4|11808|11805.2|3
1654482640000|2022-06-06 02:30:40|11808.8|11806|11809.1|11806.3|11809.2|11806.3|11808.1|11805.2|3
1654482650000|2022-06-06 02:30:50|11809.6|11806.8|11808.5|11805.7|11809.6|11806.8|11808|11805.2|12
1654482660000|2022-06-06 02:31:00|11808.1|11805.3|11803.1|11800.3|11808.1|11805.3|11803.1|11800.3|13
1654482670000|2022-06-06 02:31:10|11803.3|11800.5|11802.1|11799.3|11805.5|11802.7|11802.1|11799.3|10
1654482680000|2022-06-06 02:31:20|11801.6|11798.8|11799.6|11796.8|11801.6|11798.8|11799.6|11796.8|21
1654482690000|2022-06-06 02:31:30|11800.1|11797.3|11800.1|11797.3|11801.6|11797.7|11799.1|11796.3|5
1654482700000|2022-06-06 02:31:40|11800.6|11797.8|11802.6|11799.8|11804.2|11801.3|11800.6|11797.8|12
1654482710000|2022-06-06 02:31:50|11802.1|11799.3|11803.1|11800.3|11803.6|11800.8|11802.1|11799.3|1
1654482720000|2022-06-06 02:32:00|11803|11800.2|11804.1|11801.3|11804.3|11801.5|11803|11800.2|3
1654482730000|2022-06-06 02:32:10|11804.9|11800.9|11805.1|11802.3|11805.1|11802.3|11804.1|11800.9|1
1654482740000|2022-06-06 02:32:20|11805.5|11802.7|11807.6|11804.8|11807.6|11804.8|11804.8|11802|13
1654482750000|2022-06-06 02:32:30|11808.2|11805.4|11809.6|11805.6|11809.6|11805.8|11807.3|11804.5|4
1654482760000|2022-06-06 02:32:40|11808.8|11806|11809.4|11806.6|11810.6|11807.5|11808.8|11806|5
1654482770000|2022-06-06 02:32:50|11809.6|11806.8|11813.1|11810.3|11813.4|11810.6|11809.6|11806.8|15
1654482780000|2022-06-06 02:33:00|11812.2|11809.4|11812.4|11809.6|11813.6|11810.8|11812.1|11809.3|16
1654482790000|2022-06-06 02:33:10|11811.8|11809|11817.4|11814.6|11819.4|11816.6|11811.4|11808.2|33
1654482800000|2022-06-06 02:33:20|11817.8|11815|11819.4|11816.6|11820.4|11817.6|11817.8|11815|28
1654482810000|2022-06-06 02:33:30|11818.4|11815.6|11816.8|11814|11819.4|11816.6|11816.4|11813.2|13
1654482820000|2022-06-06 02:33:40|11816.4|11813.6|11817.4|11814.6|11817.8|11815|11816.4|11813.6|7
1654482830000|2022-06-06 02:33:50|11817.3|11814.5|11819.1|11816.3|11819.1|11816.3|11816.4|11813.2|7
1654482840000|2022-06-06 02:34:00|11818.9|11816.1|11817.4|11814.6|11820.1|11817.3|11817.4|11814.2|11
1654482850000|2022-06-06 02:34:10|11817.8|11815|11818.4|11815.6|11818.4|11815.6|11817.8|11815|6
1654482860000|2022-06-06 02:34:20|11819.4|11816.6|11818.9|11816.1|11819.4|11816.6|11818.9|11816.1|1
1654482870000|2022-06-06 02:34:30|11818.4|11815.6|11819.8|11817|11819.9|11817.1|11818.4|11815.6|13
1654482880000|2022-06-06 02:34:40|11819.9|11817.1|11821.1|11818.3|11822.8|11820|11819.9|11817.1|11
1654482890000|2022-06-06 02:34:50|11820.7|11817.9|11817.7|11814.9|11820.7|11817.9|11817.4|11814.6|10
1654482900000|2022-06-06 02:35:00|11818.2|11814.2|11819.7|11816.9|11820.7|11817.9|11815.7|11812.9|12
1654482910000|2022-06-06 02:35:10|11820.1|11817.3|11821.1|11818.3|11822.8|11819.3|11819.7|11816.9|14
1654482920000|2022-06-06 02:35:20|11821.4|11818.6|11819.7|11816.9|11822.8|11819.8|11819.7|11816.9|3
1654482930000|2022-06-06 02:35:30|11820.2|11816.2|11818.7|11815.9|11820.2|11817.4|11818.1|11815.2|4
1654482940000|2022-06-06 02:35:40|11818.9|11816.1|11818.7|11815.9|11821.1|11818.3|11818.7|11815.9|4
1654482950000|2022-06-06 02:35:50|11819.2|11815.2|11818.7|11815.9|11819.2|11815.9|11817.7|11814.8|5
1654482960000|2022-06-06 02:36:00|11818.2|11815.4|11820.2|11817.4|11820.7|11817.9|11816.2|11813.4|10
1654482970000|2022-06-06 02:36:10|11820.1|11817.3|11820.7|11817.9|11821.2|11818.4|11819.1|11816.3|28
1654482980000|2022-06-06 02:36:20|11820.8|11816.8|11825.9|11823.1|11828.2|11825.4|11819.7|11816.2|78
1654482990000|2022-06-06 02:36:30|11825.7|11822.9|11826.7|11823.9|11827.6|11824.8|11825.7|11822.5|9
1654483000000|2022-06-06 02:36:40|11827.5|11823.5|11827.7|11824.9|11829.1|11826.3|11827.1|11823.5|12
1654483010000|2022-06-06 02:36:50|11828.7|11825.9|11829.7|11826.9|11830.2|11827.4|11827.7|11824.9|12
1654483020000|2022-06-06 02:37:00|11830.1|11826.1|11829.7|11826.9|11830.1|11827.1|11829.4|11825.8|4
1654483030000|2022-06-06 02:37:10|11829.4|11826.6|11825.2|11822.4|11830.2|11827.4|11825.2|11822.4|25
1654483040000|2022-06-06 02:37:20|11825|11822.2|11820|11817.2|11825.2|11822.4|11819.7|11816.5|14
1654483050000|2022-06-06 02:37:30|11819.7|11816.9|11820.7|11817.9|11821.2|11818.4|11819|11816.2|13
1654483060000|2022-06-06 02:37:40|11820.4|11817.6|11820.7|11817.9|11822|11819.2|11820.2|11817.4|25
1654483070000|2022-06-06 02:37:50|11820.4|11817.6|11820.7|11817.9|11821.7|11818.9|11820.2|11817.4|16
1654483080000|2022-06-06 02:38:00|11821.1|11818.3|11821.7|11818.9|11821.7|11818.9|11821.1|11818.3|1
1654483090000|2022-06-06 02:38:10|11821|11818.2|11821.5|11818.7|11821.7|11818.9|11820.7|11816.8|5
1654483100000|2022-06-06 02:38:20|11821.7|11818.9|11822.7|11819.9|11823|11820.2|11821.7|11818.1|4
1654483110000|2022-06-06 02:38:30|11823.4|11820.6|11822.7|11819.9|11823.8|11820.6|11822.2|11819.4|2
1654483120000|2022-06-06 02:38:40|11822.4|11819.6|11823.4|11820.6|11823.4|11820.6|11820.7|11817.9|4
1654483130000|2022-06-06 02:38:50|11823.7|11820.9|11822.7|11819.9|11824.7|11821.9|11822.7|11819.9|0
1654483140000|2022-06-06 02:39:00|11823.5|11820.7|11825.7|11822.9|11826.7|11823.9|11823.5|11820.7|4
1654483150000|2022-06-06 02:39:10|11826|11823.2|11825.7|11822.9|11826.7|11823.9|11824.7|11821.9|3
1654483160000|2022-06-06 02:39:20|11826.1|11823.3|11826.2|11823.4|11826.7|11823.9|11825.7|11822.9|3
1654483170000|2022-06-06 02:39:30|11825.9|11823.1|11827.2|11824.4|11827.2|11824.4|11825.7|11822.9|1
1654483180000|2022-06-06 02:39:40|11826.8|11824|11825.7|11822.9|11826.8|11824|11825.7|11822.9|5
1654483190000|2022-06-06 02:39:50|11826.2|11823.4|11826.7|11823.9|11826.7|11823.9|11825.2|11822.4|1
1654483200000|2022-06-06 02:40:00|11827.1|11824.3|11825.7|11822.9|11829.8|11826.9|11825.7|11822.9|11
1654483210000|2022-06-06 02:40:10|11826.1|11822.1|11821.7|11818.9|11826.1|11822.9|11821.7|11818.9|8
1654483220000|2022-06-06 02:40:20|11821.5|11818.7|11820.7|11817.9|11821.5|11818.7|11820.5|11817.7|1
1654483230000|2022-06-06 02:40:30|11821.2|11818.4|11820.2|11817.4|11821.7|11818.9|11820.2|11817.4|9
1654483240000|2022-06-06 02:40:40|11820.4|11817.6|11822.7|11819.9|11823|11820.2|11818.7|11815.5|21
1654483250000|2022-06-06 02:40:50|11823.4|11820.6|11821.7|11818.9|11824.4|11821.6|11821.7|11818.9|4
1654483260000|2022-06-06 02:41:00|11821.9|11819.1|11822.7|11819.9|11823.7|11820.9|11821.7|11818.9|5
1654483270000|2022-06-06 02:41:10|11823.5|11819.5|11826.7|11823.9|11826.7|11823.9|11823.4|11819.5|7
1654483280000|2022-06-06 02:41:20|11825.9|11823.1|11824|11821.2|11825.9|11823.1|11824|11820.8|2
1654483290000|2022-06-06 02:41:30|11825.1|11821.1|11825.2|11822.4|11825.7|11822.9|11824.9|11821.1|1
1654483300000|2022-06-06 02:41:40|11825.7|11822.9|11824.6|11821.8|11825.7|11822.9|11824.2|11821.4|2
1654483310000|2022-06-06 02:41:50|11825.2|11822.4|11820.2|11817.4|11825.4|11822.6|11820.2|11817.4|3
1654483320000|2022-06-06 02:42:00|11820.5|11817.7|11823.7|11820.9|11825.7|11822.9|11820.5|11817.7|10
1654483330000|2022-06-06 02:42:10|11824.1|11821.3|11821.7|11818.9|11824.3|11821.5|11821.7|11818.9|20
1654483340000|2022-06-06 02:42:20|11822.3|11819.5|11823.2|11820.4|11823.2|11820.4|11821.7|11818.9|12
1654483350000|2022-06-06 02:42:30|11823.8|11821|11828.4|11825.6|11828.8|11825.9|11823.8|11821|22
1654483360000|2022-06-06 02:42:40|11827.7|11824.9|11826.7|11823.9|11827.7|11824.9|11826.7|11823.5|3
1654483370000|2022-06-06 02:42:50|11827.1|11824.3|11828.4|11825.6|11828.4|11825.6|11826.7|11823.8|6
1654483380000|2022-06-06 02:43:00|11828|11825.2|11828.2|11825.4|11828.2|11825.4|11827.7|11824.9|2
1654483390000|2022-06-06 02:43:10|11828.4|11825.6|11828.9|11826.1|11828.9|11826.1|11828.4|11825.6|0
1654483400000|2022-06-06 02:43:20|11827|11824.2|11827.2|11824.4|11827.2|11824.4|11826.6|11823.8|7
1654483410000|2022-06-06 02:43:30|11827.4|11824.6|11829.7|11826.9|11829.9|11827.1|11827.4|11824.6|7
1654483420000|2022-06-06 02:43:40|11829.5|11826.7|11828|11825.2|11829.9|11827.1|11827.7|11824.9|15
1654483430000|2022-06-06 02:43:50|11828.4|11825.6|11830.2|11827.4|11830.2|11827.4|11828.4|11825.6|1
1654483440000|2022-06-06 02:44:00|11830.8|11828|11829.7|11826.9|11831.1|11828.3|11825.7|11822.5|20
1654483450000|2022-06-06 02:44:10|11829.3|11826.5|11827|11824.2|11829.3|11826.5|11826.1|11823.3|8
1654483460000|2022-06-06 02:44:20|11826.7|11823.9|11826.2|11823.4|11826.7|11823.9|11825.7|11822.9|5
1654483470000|2022-06-06 02:44:30|11826|11823.2|11826.2|11823.4|11826.2|11823.4|11823.7|11820.9|4
1654483480000|2022-06-06 02:44:40|11825.6|11822.8|11825|11822.2|11825.6|11822.8|11824.7|11821.9|7
1654483490000|2022-06-06 02:44:50|11823.7|11820.9|11824.7|11821.9|11824.7|11821.9|11823.7|11820.9|2
1654483500000|2022-06-06 02:45:00|11825.2|11822.4|11825.5|11822.7|11827.8|11824.9|11824.7|11821.9|30
1654483510000|2022-06-06 02:45:10|11825.7|11822.9|11827.3|11824.5|11827.3|11824.5|11825.3|11822.5|3
1654483520000|2022-06-06 02:45:20|11826.8|11824|11827|11824.2|11827|11824.2|11826.3|11823.5|1
1654483530000|2022-06-06 02:45:30|11826.3|11823.5|11827.3|11824.5|11828.2|11825.4|11826.3|11823.5|9
1654483540000|2022-06-06 02:45:40|11827.5|11824.7|11826|11823.2|11827.7|11824.9|11826|11823.2|9
1654483550000|2022-06-06 02:45:50|11826.2|11823.4|11826|11823.2|11826.5|11823.7|11825.6|11822.8|2
1654483560000|2022-06-06 02:46:00|11826.2|11823.4|11827|11824.2|11828|11825.2|11825.5|11822.7|7
1654483570000|2022-06-06 02:46:10|11827.5|11824.7|11821.5|11818.7|11827.5|11824.7|11821.3|11818.5|13
1654483580000|2022-06-06 02:46:20|11821.9|11819.1|11825|11822.2|11826.4|11823.2|11821.5|11818.7|13
1654483590000|2022-06-06 02:46:30|11824.3|11821.5|11825|11822.2|11826|11823.2|11824.3|11821.1|6
1654483600000|2022-06-06 02:46:40|11826|11823.2|11824|11821.2|11827|11824.2|11824|11820.8|6
1654483610000|2022-06-06 02:46:50|11823.8|11821|11823.8|11821|11823.8|11821|11823.8|11821|1
1654483620000|2022-06-06 02:47:00|11823.5|11820.7|11824|11821.2|11825.1|11821.7|11821|11818.2|36
1654483630000|2022-06-06 02:47:10|11824.8|11822|11826.5|11823.7|11827|11824.2|11824.8|11822|2
1654483640000|2022-06-06 02:47:20|11826.7|11823.9|11828.5|11825.7|11828.5|11825.7|11826.7|11823.9|8
1654483650000|2022-06-06 02:47:30|11828.2|11825.4|11828.4|11825.6|11828.5|11825.7|11827.7|11824.9|7
1654483660000|2022-06-06 02:47:40|11828.5|11825.7|11828.2|11825.4|11828.8|11825.7|11827.7|11824.8|6
1654483670000|2022-06-06 02:47:50|11827.2|11824.4|11828.4|11825.6|11828.9|11826.1|11827.2|11824.4|10
1654483680000|2022-06-06 02:48:00|11828.1|11824.1|11827.8|11823.8|11828.5|11825.2|11827.4|11823.8|2
1654483690000|2022-06-06 02:48:10|11828.1|11824.1|11832.5|11828.5|11833.1|11829.2|11828|11824.1|33
1654483700000|2022-06-06 02:48:20|11832|11829.2|11829.7|11826.9|11833.1|11829.2|11829.7|11825|5
1654483710000|2022-06-06 02:48:30|11830.7|11827.9|11829.7|11826.9|11831.4|11828.6|11829.7|11826.8|2
1654483720000|2022-06-06 02:48:40|11829.2|11826.4|11828.7|11825.9|11829.2|11826.4|11826.7|11823.9|5
1654483730000|2022-06-06 02:48:50|11828.2|11825.4|11827.7|11824.9|11828.8|11825.9|11826.7|11823.9|5
1654483740000|2022-06-06 02:49:00|11826.7|11823.9|11827.7|11824.9|11827.7|11824.9|11824.3|11820.8|18
1654483750000|2022-06-06 02:49:10|11827.8|11823.8|11825.7|11822.9|11827.8|11823.8|11825.7|11822.9|3
1654483760000|2022-06-06 02:49:20|11824.7|11821.9|11824.7|11821.9|11826.1|11822.9|11824.5|11821.4|4
1654483770000|2022-06-06 02:49:30|11824.8|11820.8|11825.7|11822.9|11826.1|11822.9|11823.7|11820.8|5
1654483780000|2022-06-06 02:49:40|11825.2|11822.4|11826.2|11823.4|11826.2|11823.4|11825.2|11822.4|4
1654483790000|2022-06-06 02:49:50|11825.8|11823|11825.8|11823|11825.8|11823|11824.7|11821.8|3
1654483800000|2022-06-06 02:50:00|11826.2|11823.4|11826.7|11823.9|11827.7|11824.9|11824.7|11821.9|14
1654483810000|2022-06-06 02:50:10|11825.7|11822.9|11824.7|11821.9|11825.7|11822.9|11824.7|11821.9|1
1654483820000|2022-06-06 02:50:20|11825.5|11822.7|11825.7|11822.9|11826.1|11822.9|11824.2|11821.4|7
1654483830000|2022-06-06 02:50:30|11825|11822.2|11826.7|11823.9|11826.7|11823.9|11824.2|11821.4|5
1654483840000|2022-06-06 02:50:40|11826.8|11824|11826.6|11823.8|11828.2|11825.4|11825.8|11823|8
1654483850000|2022-06-06 02:50:50|11827|11824.2|11828.6|11825.8|11829.1|11826.3|11827|11824.2|9
1654483860000|2022-06-06 02:51:00|11828.1|11825.3|11828.7|11824.7|11829.1|11825.8|11827.6|11824.4|4
1654483870000|2022-06-06 02:51:10|11828.3|11825.5|11828.7|11824.7|11829.1|11825.8|11827.6|11824.7|1
1654483880000|2022-06-06 02:51:20|11828.3|11825.5|11828.6|11825.8|11829.1|11826|11828.3|11824.7|0
1654483890000|2022-06-06 02:51:30|11828.8|11826|11828.6|11825.8|11829.1|11826.2|11828.3|11824.7|5
1654483900000|2022-06-06 02:51:40|11828.7|11824.7|11828.6|11825.8|11830|11827.2|11828.3|11824.7|5
1654483910000|2022-06-06 02:51:50|11828.3|11825.5|11828.3|11825.5|11829.2|11825.8|11827.5|11824.7|7
1654483920000|2022-06-06 02:52:00|11828.6|11825.8|11829.6|11826.8|11830.7|11827.3|11828.6|11825.8|9
1654483930000|2022-06-06 02:52:10|11829.3|11826.5|11828.6|11825.8|11829.6|11826.8|11828.1|11825.3|3
1654483940000|2022-06-06 02:52:20|11828.5|11825.7|11826.1|11822.1|11829.1|11825.8|11825.6|11822.1|13
1654483950000|2022-06-06 02:52:30|11825.7|11821.7|11821.6|11818.8|11825.7|11821.8|11820.6|11817.7|13
1654483960000|2022-06-06 02:52:40|11822.6|11819.8|11823.6|11820.8|11823.6|11820.8|11821.6|11818.8|16
1654483970000|2022-06-06 02:52:50|11823.1|11820.3|11821.6|11818.8|11823.4|11820.6|11820.6|11817.8|12
1654483980000|2022-06-06 02:53:00|11822.6|11819.8|11823.6|11820.8|11824.8|11822|11821.1|11818.3|29
1654483990000|2022-06-06 02:53:10|11824|11820|11821.6|11818.8|11824|11821.1|11821.1|11818.3|2
1654484000000|2022-06-06 02:53:20|11822|11819.2|11823.6|11820.8|11823.6|11820.8|11822|11819.2|1
1654484010000|2022-06-06 02:53:30|11822|11819.2|11823.6|11820.8|11823.6|11820.8|11821.6|11818.8|2
1654484020000|2022-06-06 02:53:40|11822.6|11819.8|11825.6|11822.8|11827|11823.8|11822.6|11819.4|7
1654484030000|2022-06-06 02:53:50|11825.3|11822.5|11825.6|11822.8|11825.6|11822.8|11824.6|11821.8|3
1654484040000|2022-06-06 02:54:00|11826.4|11822.4|11826.6|11823.8|11826.6|11823.8|11826|11822.4|7
1654484050000|2022-06-06 02:54:10|11826.3|11823.5|11824.3|11821.5|11826.3|11823.5|11824.3|11821.5|3
1654484060000|2022-06-06 02:54:20|11823.6|11820.8|11822.6|11819.8|11823.7|11820.8|11822.6|11819.7|1
1654484070000|2022-06-06 02:54:30|11821.9|11819.1|11822.6|11819.8|11822.6|11819.8|11821.6|11818.8|1
1654484080000|2022-06-06 02:54:40|11821.6|11818.8|11822.6|11819.8|11822.6|11819.8|11821.6|11818.4|0
1654484090000|2022-06-06 02:54:50|11822.1|11819.3|11822.1|11819.3|11822.1|11819.3|11822.1|11819.3|3
1654484100000|2022-06-06 02:55:00|11822.5|11819.7|11823.6|11820.8|11824.6|11821.8|11822.5|11819.7|9
1654484110000|2022-06-06 02:55:10|11823.1|11820.3|11822.6|11819.8|11823.1|11820.3|11821.1|11818.3|11
1654484120000|2022-06-06 02:55:20|11823|11820.2|11825|11821|11825|11821.8|11823|11820.2|0
1654484130000|2022-06-06 02:55:30|11824.3|11821.5|11823.6|11820.8|11825|11821.8|11823.6|11820.8|1
1654484140000|2022-06-06 02:55:40|11822.5|11819.7|11819.9|11817.1|11822.5|11819.7|11819.9|11817.1|14
1654484150000|2022-06-06 02:55:50|11819.7|11816.9|11818.8|11816|11820.6|11817.8|11818.6|11815.8|7
1654484160000|2022-06-06 02:56:00|11819.1|11816.3|11821.6|11818.8|11821.6|11818.8|11818.1|11815.3|16
1654484170000|2022-06-06 02:56:10|11820.6|11817.8|11824.6|11821.8|11824.7|11821.8|11820.6|11817.7|7
1654484180000|2022-06-06 02:56:20|11824.2|11821.4|11823.6|11820.8|11824.2|11821.4|11823.6|11820.8|2
1654484190000|2022-06-06 02:56:30|11823.1|11820.3|11821.6|11818.8|11823.6|11820.8|11821.2|11818.4|8
1654484200000|2022-06-06 02:56:40|11821.8|11819|11821.7|11817.7|11822.1|11819.3|11820.6|11817.7|4
1654484210000|2022-06-06 02:56:50|11820.9|11818.1|11820.6|11817.8|11820.9|11818.1|11820.1|11817.3|2
1654484220000|2022-06-06 02:57:00|11820.2|11817.4|11819.6|11816.8|11820.2|11817.4|11819.1|11816.3|0
1654484230000|2022-06-06 02:57:10|11819.4|11816.6|11820.6|11817.8|11822.1|11819.3|11819.1|11816.3|9
1654484240000|2022-06-06 02:57:20|11821|11818.2|11821.3|11818.5|11821.6|11818.8|11821|11818.2|0
1654484250000|2022-06-06 02:57:30|11821.6|11818.8|11825.9|11823.1|11826.1|11823.3|11821.6|11818.8|11
1654484260000|2022-06-06 02:57:40|11826.1|11823.3|11824.6|11821.8|11826.1|11823.3|11824.1|11821.3|9
1654484270000|2022-06-06 02:57:50|11824.1|11821.3|11825.3|11822.5|11825.3|11822.5|11823.1|11819.7|3
1654484280000|2022-06-06 02:58:00|11825.6|11822.8|11826.6|11823.8|11827.1|11824.3|11824.9|11822|14
1654484290000|2022-06-06 02:58:10|11827.4|11823.4|11827.2|11824.4|11828|11824.8|11826.6|11823.4|6
1654484300000|2022-06-06 02:58:20|11827|11824.2|11826.1|11823.3|11827.6|11824.8|11825.6|11822.8|8
1654484310000|2022-06-06 02:58:30|11825.9|11823.1|11825.9|11823.1|11826.6|11823.8|11825.6|11822.4|6
1654484320000|2022-06-06 02:58:40|11825.6|11822.8|11825.9|11823.1|11826.7|11823.8|11825.6|11822.7|0
1654484330000|2022-06-06 02:58:50|11825.3|11822.5|11823.7|11820.9|11825.7|11822.5|11823.7|11820.9|4
1654484340000|2022-06-06 02:59:00|11823.1|11820.3|11823.6|11820.8|11823.8|11821|11823.1|11820.3|2
1654484350000|2022-06-06 02:59:10|11823.4|11820.6|11824.1|11821.3|11824.1|11821.3|11822.6|11819.8|3
1654484360000|2022-06-06 02:59:20|11823.9|11821.1|11820.6|11817.8|11823.9|11821.1|11820.6|11817.8|11
1654484370000|2022-06-06 02:59:30|11821.1|11818.3|11821.6|11818.8|11821.6|11818.8|11820.6|11817.8|7
1654484380000|2022-06-06 02:59:40|11822|11818|11823.1|11820.3|11823.6|11820.8|11821.4|11818|6
1654484390000|2022-06-06 02:59:50|11823.3|11820.5|11823.6|11820.8|11823.6|11820.8|11823.3|11820.5|1
1654484400000|2022-06-06 03:00:00|11824.1|11821.3|11825.9|11823.1|11827.7|11824.4|11823.4|11820.6|21
1654484410000|2022-06-06 03:00:10|11825.5|11822.7|11822.6|11819.8|11825.5|11822.7|11822.6|11819.8|5
1654484420000|2022-06-06 03:00:20|11823|11819|11819.6|11816.8|11823|11819.8|11819.1|11816.3|4
1654484430000|2022-06-06 03:00:30|11819.4|11816.6|11818.6|11815.8|11819.6|11816.8|11818.1|11815.3|5
1654484440000|2022-06-06 03:00:40|11819.1|11816.3|11820.3|11817.5|11820.3|11817.5|11819.1|11816.3|6
1654484450000|2022-06-06 03:00:50|||||||||2
1654484460000|2022-06-06 03:01:00|11820.1|11817.3|11820.3|11817.5|11820.3|11817.5|11820.1|11817.3|1
1654484470000|2022-06-06 03:01:10|11820.1|11817.3|11818.6|11815.8|11820.1|11817.3|11818.6|11815.8|4
1654484480000|2022-06-06 03:01:20|11818.4|11815.6|11818.6|11815.8|11818.6|11815.8|11815.7|11812.9|17
1654484490000|2022-06-06 03:01:30|11818.4|11815.6|11815.9|11813.1|11818.6|11815.8|11815.4|11812.6|4
1654484500000|2022-06-06 03:01:40|11814.4|11811.6|11813.6|11810.8|11815|11811.8|11812.6|11809.8|13
1654484510000|2022-06-06 03:01:50|11814.1|11811.3|11812.6|11809.8|11814.1|11811.3|11812.6|11809.4|1
1654484520000|2022-06-06 03:02:00|11812.4|11809.6|11809.6|11806.8|11812.4|11809.6|11808.6|11805.7|18
1654484530000|2022-06-06 03:02:10|11810|11807.2|11811.7|11807.7|11812.7|11809.1|11809.6|11806.4|19
1654484540000|2022-06-06 03:02:20|11810.9|11808.1|11810.6|11807.8|11812|11808.8|11810.6|11807.7|5
1654484550000|2022-06-06 03:02:30|11811.6|11808.8|11811.3|11808.5|11812|11808.8|11810.6|11807.7|3
1654484560000|2022-06-06 03:02:40|11810.4|11807.6|11810.6|11807.8|11811.7|11808.8|11810.4|11807.6|4
1654484570000|2022-06-06 03:02:50|11810.8|11808|11809.6|11806.8|11811.8|11809|11808.6|11805.8|12
1654484580000|2022-06-06 03:03:00|11809.9|11807.1|11812.6|11809.8|11812.6|11809.8|11809.9|11807.1|9
1654484590000|2022-06-06 03:03:10|11812.3|11809.5|11813.6|11810.8|11813.6|11810.8|11812.3|11809.5|5
1654484600000|2022-06-06 03:03:20|11813|11810.2|11813.1|11810.3|11814|11810.8|11812.4|11809.6|9
1654484610000|2022-06-06 03:03:30|11812.9|11810.1|11808.6|11805.8|11812.9|11810.1|11808.1|11805.3|35
1654484620000|2022-06-06 03:03:40|11808.2|11805.4|11808.6|11805.8|11808.9|11806.1|11808.1|11805.3|9
1654484630000|2022-06-06 03:03:50|11808.1|11805.3|11807.9|11805.1|11808.6|11805.8|11807.9|11805.1|4
1654484640000|2022-06-06 03:04:00|11808.1|11805.3|11810.6|11807.8|11810.6|11807.8|11808.1|11805.3|10
1654484650000|2022-06-06 03:04:10|11810.9|11808.1|11814.6|11811.8|11814.7|11811.8|11810.6|11807.7|10
1654484660000|2022-06-06 03:04:20|11814.1|11811.3|11814.6|11811.8|11814.8|11812|11813.9|11811.1|6
1654484670000|2022-06-06 03:04:30|11814.8|11812|11816.9|11814.1|11817.1|11814.3|11814.8|11812|23
1654484680000|2022-06-06 03:04:40|11817.1|11814.3|11816.2|11813.4|11817.1|11814.3|11816.2|11813.4|13
1654484690000|2022-06-06 03:04:50|11815.9|11813.1|11816.4|11813.6|11816.9|11814.1|11815.6|11812.8|4
1654484700000|2022-06-06 03:05:00|11815.6|11812.8|11816.4|11813.6|11816.9|11814.1|11815.6|11812.8|6
1654484710000|2022-06-06 03:05:10|11815.1|11812.3|11810.9|11808.1|11815.1|11812.3|11810.9|11808.1|17
1654484720000|2022-06-06 03:05:20|11810.3|11807.5|11810|11806|11810.3|11807.5|11808.2|11805.3|4
1654484730000|2022-06-06 03:05:30|11809.3|11805.3|11806.2|11803.4|11809.3|11806.1|11803.9|11801.1|28
1654484740000|2022-06-06 03:05:40|11806|11803.2|11804|11801.2|11806.2|11803.4|11804|11800.6|10
1654484750000|2022-06-06 03:05:50|11803.7|11800.9|11804.6|11800.6|11806.2|11803.4|11803.7|11800.6|12
1654484760000|2022-06-06 03:06:00|11804.4|11801.6|11804.7|11801.9|11805|11801.9|11803.5|11800.6|18
1654484770000|2022-06-06 03:06:10|11804.9|11802.1|11803.7|11800.9|11805.2|11802.4|11803.7|11800.6|18
1654484780000|2022-06-06 03:06:20|11803.9|11801.1|11803.7|11800.9|11805|11801.9|11803.7|11800.9|10
1654484790000|2022-06-06 03:06:30|11804|11801.2|11805|11801|11805|11801.4|11803.7|11800.9|2
1654484800000|2022-06-06 03:06:40|11804.9|11802.1|11808.5|11805.7|11809.6|11806.7|11804.2|11801|21
1654484810000|2022-06-06 03:06:50|11809|11806.2|11809.6|11805.6|11809.6|11806.2|11808.5|11805.6|0
1654484820000|2022-06-06 03:07:00|11808.9|11806.1|11808.5|11805.7|11808.9|11806.1|11807.9|11804.3|3
1654484830000|2022-06-06 03:07:10|11809.6|11805.6|11809.9|11807.1|11811.3|11807.9|11808.5|11805.6|8
1654484840000|2022-06-06 03:07:20|11810.5|11807.7|11810.7|11807.9|11812|11809.2|11810.5|11807.7|6
1654484850000|2022-06-06 03:07:30|11811|11808.2|11812.5|11809.7|11813.8|11810.4|11811|11808.2|7
1654484860000|2022-06-06 03:07:40|11812.9|11810.1|11812.5|11809.7|11814|11811.2|11812.2|11808.6|2
1654484870000|2022-06-06 03:07:50|11811.5|11808.7|11812.5|11809.7|11812.5|11809.7|11811.5|11808.7|3
1654484880000|2022-06-06 03:08:00|11811.5|11808.7|11813.6|11809.6|11814.5|11811.7|11809.5|11806.3|8
1654484890000|2022-06-06 03:08:10|11812.9|11810.1|11814.5|11811.7|11814.6|11811.7|11812.5|11809.6|2
1654484900000|2022-06-06 03:08:20|11813.5|11810.7|11814.5|11811.7|11814.6|11811.7|11813.5|11810.6|0
1654484910000|2022-06-06 03:08:30|11814.9|11812.1|11817|11814.2|11817|11814.2|11814.9|11811.3|10
1654484920000|2022-06-06 03:08:40|11816.5|11813.7|11817|11814.2|11817|11814.2|11815.5|11812.7|4
1654484930000|2022-06-06 03:08:50|11817.2|11814.4|11818|11815.2|11818|11815.2|11817.2|11814.4|1
1654484940000|2022-06-06 03:09:00|11817.5|11814.7|11816.8|11814|11817.6|11814.7|11816.5|11813.6|4
1654484950000|2022-06-06 03:09:10|11816.7|11813.9|11821.5|11818.7|11822.3|11819|11816.5|11813.6|13
1654484960000|2022-06-06 03:09:20|11821.9|11817.9|11824.5|11821.7|11824.6|11821.7|11820.8|11817.9|10
1654484970000|2022-06-06 03:09:30|11824.2|11821.4|11822.5|11819.7|11824.6|11821.7|11822.3|11819.5|9
1654484980000|2022-06-06 03:09:40|11822.2|11819.4|11821.5|11818.7|11822.2|11819.4|11820.5|11817.7|5
1654484990000|2022-06-06 03:09:50|11823|11820.2|11827.5|11824.7|11827.7|11824.9|11823|11820.2|12
1654485000000|2022-06-06 03:10:00|11826.5|11823.7|11826.2|11823.4|11828|11825.2|11824.5|11821.7|9
1654485010000|2022-06-06 03:10:10|11825.5|11822.7|11826|11823.2|11826.5|11823.7|11825.5|11822.3|5
1654485020000|2022-06-06 03:10:20|11826.5|11823.7|11825.9|11823.1|11828.5|11825.7|11825.5|11822.7|28
1654485030000|2022-06-06 03:10:30|11826.5|11823.7|11824.5|11821.7|11826.5|11823.7|11824.5|11821.7|4
1654485040000|2022-06-06 03:10:40|11824.9|11822.1|11826.5|11823.7|11827.6|11824.7|11824.9|11822.1|2
1654485050000|2022-06-06 03:10:50|11826.7|11823.9|11826|11823.2|11826.7|11823.9|11825|11822.2|4
1654485060000|2022-06-06 03:11:00|11825.8|11823|11823.5|11820.7|11825.8|11823|11820.5|11817.7|40
1654485070000|2022-06-06 03:11:10|11823.8|11821|11823|11820.2|11824.6|11821.7|11823|11820.2|8
1654485080000|2022-06-06 03:11:20|11823.3|11820.5|11823.2|11820.4|11823.7|11820.9|11823.2|11820.4|1
1654485090000|2022-06-06 03:11:30|11823.5|11820.7|11823|11820.2|11823.5|11820.7|11823|11820.2|2
1654485100000|2022-06-06 03:11:40|11825|11822.2|11826.5|11823.7|11826.6|11823.7|11825|11822.2|6
1654485110000|2022-06-06 03:11:50|11826.8|11824|11828|11825.2|11828|11825.2|11826.8|11824|3
1654485120000|2022-06-06 03:12:00|11827.6|11824.8|11827.5|11824.7|11827.7|11824.9|11827|11824.2|10
1654485130000|2022-06-06 03:12:10|11827.2|11824.4|11827.5|11824.7|11827.5|11824.7|11827|11824.2|0
1654485140000|2022-06-06 03:12:20|11827|11824.2|11827.2|11824.4|11827.2|11824.4|11826.8|11824|2
1654485150000|2022-06-06 03:12:30|11827.5|11824.7|11828|11825.2|11828|11825.2|11827|11824.2|2
1654485160000|2022-06-06 03:12:40|11828.5|11825.7|11827.8|11825|11828.8|11826|11827.8|11825|8
1654485170000|2022-06-06 03:12:50|11828.6|11824.6|11827.8|11825|11828.9|11825.7|11827.8|11824.6|3
1654485180000|2022-06-06 03:13:00|11828.1|11825.3|11824.8|11822|11828.9|11825.7|11823.5|11820.7|18
1654485190000|2022-06-06 03:13:10|11824.5|11821.7|11825.5|11822.7|11825.8|11823|11823.5|11820.7|1
1654485200000|2022-06-06 03:13:20|11825.6|11821.6|11824.5|11821.7|11825.6|11822|11824.5|11821.6|0
1654485210000|2022-06-06 03:13:30|11825.3|11821.3|11826.9|11822.9|11826.9|11823.7|11824.5|11821.3|4
1654485220000|2022-06-06 03:13:40|11825.8|11823|11825.5|11822.7|11825.8|11823|11825.5|11822.7|0
1654485230000|2022-06-06 03:13:50|11824.8|11822|11824.5|11821.7|11825.7|11822.9|11824.5|11821.7|4
1654485240000|2022-06-06 03:14:00|11824.7|11821.9|11827.5|11824.7|11827.5|11824.7|11824.7|11821.9|3
1654485250000|2022-06-06 03:14:10|11828.5|11825.7|11832.9|11828.9|11832.9|11829.7|11827.5|11824.3|9
1654485260000|2022-06-06 03:14:20|11831.8|11829|11834|11831.2|11834|11831.2|11831.3|11827.9|13
1654485270000|2022-06-06 03:14:30|11833.8|11831|11833|11830.2|11835.5|11832.7|11833|11830.2|24
1654485280000|2022-06-06 03:14:40|11832.4|11829.6|11832.5|11829.7|11833.6|11830.7|11831.5|11828.7|12
1654485290000|2022-06-06 03:14:50|11833.6|11829.6|11843.9|11841.1|11845.2|11842.4|11833|11829.6|125
1654485300000|2022-06-06 03:15:00|11844|11840|11851.3|11847.3|11852.2|11849.4|11843.9|11840|83
1654485310000|2022-06-06 03:15:10|11851.2|11848.4|11854.2|11851.4|11855.6|11851.9|11849.5|11846.7|55
1654485320000|2022-06-06 03:15:20|11854.7|11851.9|11853.6|11849.6|11854.9|11852.1|11851.2|11848.4|25
1654485330000|2022-06-06 03:15:30|11853.5|11850.7|11850.8|11848|11853.5|11850.7|11850.2|11847.3|6
1654485340000|2022-06-06 03:15:40|11850.5|11847.7|11852.5|11849.7|11853.6|11850|11850.2|11847.4|11
1654485350000|2022-06-06 03:15:50|11853.2|11850.4|11853.8|11851|11854.2|11851.4|11853|11850.2|12
1654485360000|2022-06-06 03:16:00|11853.5|11850.7|11858.5|11855.7|11859|11856.2|11853.5|11850.7|61
1654485370000|2022-06-06 03:16:10|11858.7|11855.9|11856.8|11854|11859.5|11856.7|11856.8|11853.6|25
1654485380000|2022-06-06 03:16:20|11856.5|11853.7|11857.5|11854.7|11859|11856.2|11856.5|11853.7|8
1654485390000|2022-06-06 03:16:30|11857.8|11855|11858.7|11855.9|11859.5|11856.7|11857.2|11854.4|11
1654485400000|2022-06-06 03:16:40|11858.5|11855.7|11856.5|11853.7|11859.6|11856.7|11856.5|11853.7|16
1654485410000|2022-06-06 03:16:50|11855.9|11853.1|11856.5|11853.7|11857.5|11854.7|11855.5|11852.6|9
1654485420000|2022-06-06 03:17:00|11856.3|11853.5|11855.5|11852.7|11857.5|11854.7|11855.5|11852.3|8
1654485430000|2022-06-06 03:17:10|11855.3|11852.5|11855.5|11852.7|11855.9|11852.7|11855.3|11851.9|4
1654485440000|2022-06-06 03:17:20|11855.9|11851.9|11853.5|11850.7|11855.9|11852.5|11853.3|11850.5|5
1654485450000|2022-06-06 03:17:30|11854|11851.2|11856.3|11852.3|11857.3|11854.4|11853.5|11850.7|24
1654485460000|2022-06-06 03:17:40|11855.9|11853.1|11854|11851.2|11856.6|11853.6|11853.3|11850.5|17
1654485470000|2022-06-06 03:17:50|11854.4|11851.6|11853.5|11850.7|11855.6|11852.7|11853|11850.2|3
1654485480000|2022-06-06 03:18:00|11853.1|11850.3|11850.5|11847.7|11853.1|11850.3|11850.5|11847.6|14
1654485490000|2022-06-06 03:18:10|11849.5|11846.7|11846.5|11843.7|11849.5|11846.7|11846.5|11843.7|17
1654485500000|2022-06-06 03:18:20|11847.6|11843.6|11845.5|11842.7|11847.6|11844|11845.5|11842.7|13
1654485510000|2022-06-06 03:18:30|11846.5|11843.7|11846.5|11843.7|11847.6|11844.2|11846.5|11843.3|2
1654485520000|2022-06-06 03:18:40|11846.2|11843.4|11846.5|11843.7|11846.6|11843.7|11845.5|11842.6|6
1654485530000|2022-06-06 03:18:50|11846|11843.2|11843.5|11840.7|11846.6|11843.2|11843.5|11840.6|9
1654485540000|2022-06-06 03:19:00|11842.5|11839.7|11842.5|11839.7|11843|11840.2|11841.5|11838.7|19
1654485550000|2022-06-06 03:19:10|11843|11840.2|11841.5|11838.7|11843.5|11840.7|11840.5|11837.2|20
1654485560000|2022-06-06 03:19:20|11842.2|11839.4|11843.6|11839.6|11845.5|11842.7|11842.2|11839.4|8
1654485570000|2022-06-06 03:19:30|11842.8|11840|11841.3|11837.3|11842.8|11840|11840.5|11837.3|7
1654485580000|2022-06-06 03:19:40|11841|11838.2|11844.5|11841.7|11844.5|11841.7|11840.8|11838|6
1654485590000|2022-06-06 03:19:50|11844.3|11841.5|11843.5|11840.7|11844.6|11841.7|11843|11840.2|12
1654485600000|2022-06-06 03:20:00|11844|11841.2|11841.5|11838.7|11844.5|11841.7|11840.5|11837.7|10
1654485610000|2022-06-06 03:20:10|11841.3|11837.3|11841.6|11837.6|11841.6|11837.7|11840.5|11837.3|1
1654485620000|2022-06-06 03:20:20|11841.5|11838.7|11842.5|11839.7|11842.5|11839.7|11840.5|11837.6|12
1654485630000|2022-06-06 03:20:30|11842.6|11839.8|11841.5|11838.7|11842.6|11839.8|11840.5|11837.6|7
1654485640000|2022-06-06 03:20:40|11840.6|11836.6|11839|11836.2|11841|11838.2|11839|11836.2|3
1654485650000|2022-06-06 03:20:50|11839.6|11836.8|11839.5|11836.7|11840.6|11837|11839.3|11836.5|7
1654485660000|2022-06-06 03:21:00|11838.8|11836|11839.5|11836.7|11839.6|11836.7|11838.5|11835.2|7
1654485670000|2022-06-06 03:21:10|11839.1|11836.3|11840.5|11837.7|11841|11838.2|11837.5|11834.7|16
1654485680000|2022-06-06 03:21:20|11840.6|11837.8|11840.5|11837.7|11841.6|11838.5|11840.5|11837.6|9
1654485690000|2022-06-06 03:21:30|11840.6|11837.8|11839.5|11836.7|11840.6|11837.8|11839.5|11836.7|5
1654485700000|2022-06-06 03:21:40|11838.6|11835.8|11837.5|11834.7|11838.9|11835.8|11836.5|11833.7|6
1654485710000|2022-06-06 03:21:50|11836|11833.2|11834.5|11831.7|11836.5|11833.7|11833.5|11830.7|8
1654485720000|2022-06-06 03:22:00|11834.3|11831.5|11836.5|11833.7|11836.9|11833.7|11834.3|11831.5|8
1654485730000|2022-06-06 03:22:10|11835.5|11832.7|11831.5|11828.7|11835.5|11832.7|11830.5|11827.6|15
1654485740000|2022-06-06 03:22:20|11831.3|11828.5|11829.8|11827|11831.3|11828.5|11827.5|11824.7|9
1654485750000|2022-06-06 03:22:30|11830.5|11827.7|11831.5|11828.7|11832|11829.2|11830.5|11827.2|5
1654485760000|2022-06-06 03:22:40|11831.3|11828.5|11828.4|11825.6|11831.9|11828.6|11828.4|11825.5|16
1654485770000|2022-06-06 03:22:50|11829.2|11825.2|11830.5|11826.5|11830.5|11827.6|11828.4|11825.2|5
1654485780000|2022-06-06 03:23:00|11829.4|11826.6|11832.4|11829.6|11833.9|11830.5|11829.4|11826.6|4
1654485790000|2022-06-06 03:23:10|11831.6|11828.8|11831.5|11827.5|11831.9|11828.8|11830.4|11826.9|3
1654485800000|2022-06-06 03:23:20|11831.9|11827.9|11827.4|11824.6|11831.9|11828.6|11827.4|11824.6|10
1654485810000|2022-06-06 03:23:30|11827.9|11825.1|11827.6|11824.8|11827.9|11825.1|11826.4|11823.6|18
1654485820000|2022-06-06 03:23:40|11827.8|11825|11828.1|11825.3|11828.6|11825.8|11827.8|11825|10
1654485830000|2022-06-06 03:23:50|11827.9|11825.1|11828.4|11825.6|11828.9|11826.1|11827.4|11824.6|5
1654485840000|2022-06-06 03:24:00|11827.6|11824.8|11830.4|11827.6|11831.4|11828.6|11827.4|11824.2|11
1654485850000|2022-06-06 03:24:10|11830.9|11826.9|11825.9|11823.1|11830.9|11827|11825.9|11823.1|5
1654485860000|2022-06-06 03:24:20|11827.4|11824.6|11826.4|11823.6|11827.4|11824.6|11826.4|11823.6|2
1654485870000|2022-06-06 03:24:30|11826.1|11823.3|11825.1|11822.3|11826.1|11823.3|11824.4|11821.6|8
1654485880000|2022-06-06 03:24:40|11824.9|11822.1|11825.9|11823.1|11826.4|11823.6|11824.9|11822.1|4
1654485890000|2022-06-06 03:24:50|11825.6|11822.8|11827.1|11824.3|11827.4|11824.6|11825.2|11822.4|15
1654485900000|2022-06-06 03:25:00|11826.9|11824.1|11829.4|11826.6|11830.4|11827.6|11826.9|11824.1|8
1654485910000|2022-06-06 03:25:10|11829.2|11826.4|11827.9|11825.1|11829.2|11826.4|11827.7|11824.9|3
1654485920000|2022-06-06 03:25:20|11827.7|11824.9|11821.4|11818.6|11828.1|11825.3|11821.4|11818.6|9
1654485930000|2022-06-06 03:25:30|11820.8|11818|11821.1|11818.3|11823.4|11820.6|11820.7|11817.9|10
1654485940000|2022-06-06 03:25:40|11820.7|11817.9|11823.9|11821.1|11825.4|11822.6|11820.4|11817.6|15
1654485950000|2022-06-06 03:25:50|11824.1|11821.3|11824.4|11821.6|11826.4|11823.6|11822.4|11819.6|15
1654485960000|2022-06-06 03:26:00|11824.1|11821.3|11826.1|11823.3|11826.1|11823.3|11821.9|11819.1|9
1654485970000|2022-06-06 03:26:10|11826.3|11823.5|11822.4|11819.6|11827.5|11824.6|11820.4|11817.6|5
1654485980000|2022-06-06 03:26:20|11822.1|11819.3|11820.7|11817.9|11822.5|11819.3|11820.7|11817.9|3
1654485990000|2022-06-06 03:26:30|11820.4|11817.6|11821.4|11818.6|11823.5|11820.6|11820.4|11817.6|7
1654486000000|2022-06-06 03:26:40|11820.4|11817.6|11817.5|11814.7|11821.4|11818.6|11816.9|11814.1|21
1654486010000|2022-06-06 03:26:50|11817.2|11814.4|11815.9|11813.1|11818.5|11815.3|11815.1|11811.9|14
1654486020000|2022-06-06 03:27:00|11816.9|11812.9|11817.1|11814.3|11817.5|11814.7|11816.3|11812.9|11
1654486030000|2022-06-06 03:27:10|11816.8|11814|11820.1|11817.3|11820.9|11817.8|11816.8|11814|13
1654486040000|2022-06-06 03:27:20|11820.8|11818|11820.8|11818|11820.8|11818|11820.8|11818|5
1654486050000|2022-06-06 03:27:30|11821|11818.2|11820.5|11817.7|11821.2|11818.2|11819.8|11816.9|3
1654486060000|2022-06-06 03:27:40|11821|11818.2|11824|11821.2|11824.3|11821.5|11821|11818.2|7
1654486070000|2022-06-06 03:27:50|11824.8|11822|11822.8|11820|11825.3|11822.5|11822.8|11820|7
1654486080000|2022-06-06 03:28:00|11823.8|11821|11823.9|11819.9|11824.2|11821|11822.8|11819.4|3
1654486090000|2022-06-06 03:28:10|11823.8|11821|11823.8|11821|11823.8|11821|11823.8|11821|1
1654486100000|2022-06-06 03:28:20|11825.8|11823|11826|11823.2|11826.8|11824|11825.8|11823|12
1654486110000|2022-06-06 03:28:30|11826.3|11823.5|11823.5|11820.7|11826.3|11823.5|11823.5|11820.2|11
1654486120000|2022-06-06 03:28:40|11824|11821.2|11825.1|11822.3|11826.2|11823|11824|11821.2|2
1654486130000|2022-06-06 03:28:50|11825.2|11822.4|11822.8|11820|11825.2|11822.4|11822.8|11820|3
1654486140000|2022-06-06 03:29:00|11823.1|11820.3|11825.8|11823|11825.8|11823|11822.3|11819.5|6
1654486150000|2022-06-06 03:29:10|11826.5|11823.7|11826.8|11824|11827.8|11825|11825.8|11823|4
1654486160000|2022-06-06 03:29:20|11827.2|11824.4|11823.9|11819.9|11827.8|11825|11822.8|11819.9|6
1654486170000|2022-06-06 03:29:30|11823.6|11819.6|11821.4|11818.6|11823.8|11821|11820.8|11817.6|6
1654486180000|2022-06-06 03:29:40|11821|11818.2|11820.8|11818|11821.3|11818.5|11820.8|11818|2
1654486190000|2022-06-06 03:29:50|11820.9|11816.9|11821.8|11819|11821.8|11819|11819.3|11816.5|15
1654486200000|2022-06-06 03:30:00|11820.8|11818|11820.8|11818|11820.8|11818|11820.3|11817.5|3
1654486210000|2022-06-06 03:30:10|11820.6|11817.8|11818.3|11815.5|11820.6|11817.8|11817.8|11815|4
1654486220000|2022-06-06 03:30:20|11818.1|11815.3|11817.8|11815|11818.1|11815.3|11817.8|11815|1
1654486230000|2022-06-06 03:30:30|||||||||4
1654486240000|2022-06-06 03:30:40|11817.6|11813.6|11817.8|11815|11817.8|11815|11816.8|11813.6|1
1654486250000|2022-06-06 03:30:50|11818.5|11815.7|11818.8|11816|11819.8|11817|11818.5|11815.7|6
1654486260000|2022-06-06 03:31:00|11819.6|11815.6|11818.8|11816|11820.2|11817|11818.8|11815.6|5
1654486280000|2022-06-06 03:31:20|11819|11816.2|11819.3|11816.5|11819.3|11816.5|11819|11816.2|0
1654486290000|2022-06-06 03:31:30|11819.5|11816.7|11819.8|11817|11820.6|11817.8|11819.5|11816.7|8
1654486300000|2022-06-06 03:31:40|11820|11817.2|11819.3|11816.5|11820|11817.2|11819.3|11816.5|1
1654486310000|2022-06-06 03:31:50|11818.8|11816|11819.3|11816.5|11819.3|11816.5|11818.8|11816|1
1654486320000|2022-06-06 03:32:00|11819.5|11816.7|11819.8|11817|11819.8|11817|11819.5|11816.7|1
1654486330000|2022-06-06 03:32:10|11819.9|11817.1|11819.8|11817|11820.1|11817.3|11819.8|11817|0
1654486340000|2022-06-06 03:32:20|11820.1|11817.3|11820.8|11818|11822.3|11819.5|11819.8|11817|7
1654486350000|2022-06-06 03:32:30|11821.1|11818.3|11821.1|11818.3|11821.1|11818.3|11821.1|11818.3|2
1654486360000|2022-06-06 03:32:40|11821.8|11819|11820.8|11818|11821.8|11819|11820.3|11817.5|7
1654486370000|2022-06-06 03:32:50|11819|11811|11816.1|11813.3|11819|11813.6|11816.1|11811|42
1654486380000|2022-06-06 03:33:00|11816.4|11813.6|11816.2|11812.2|11816.4|11813.6|11815.1|11811.9|4
1654486390000|2022-06-06 03:33:10|11815.1|11812.3|11815.1|11812.3|11815.1|11812.3|11814.8|11812|5
1654486400000|2022-06-06 03:33:20|11814.9|11812.1|11814.9|11812.1|11814.9|11812.1|11814.9|11812.1|3
1654486410000|2022-06-06 03:33:30|11814.6|11811.8|11816.4|11813.6|11816.4|11813.6|11814.6|11811.8|11
1654486430000|2022-06-06 03:33:50|11815.9|11813.1|11816.1|11813.3|11816.1|11813.3|11815.9|11813.1|1
1654486440000|2022-06-06 03:34:00|11816.4|11813.6|11817.4|11814.6|11817.4|11814.6|11816.4|11813.6|4
1654486450000|2022-06-06 03:34:10|11817.7|11814.9|11818.4|11815.6|11818.4|11815.6|11817.7|11814.9|3
1654486460000|2022-06-06 03:34:20|11817.9|11815.1|11817.9|11815.1|11817.9|11815.1|11817.9|11815.1|0
1654486470000|2022-06-06 03:34:30|11817.4|11814.6|11817.9|11815.1|11817.9|11815.1|11817.4|11814.6|7
1654486490000|2022-06-06 03:34:50|11818.4|11815.6|11818.4|11815.6|11818.6|11815.8|11818.4|11815.6|3
1654486500000|2022-06-06 03:35:00|11818.6|11815.8|11816.4|11813.6|11819.4|11816.6|11816.4|11813.6|6
1654486510000|2022-06-06 03:35:10|11816.9|11814.1|11818.1|11815.3|11818.1|11815.3|11816.9|11814.1|10
1654486520000|2022-06-06 03:35:20|11817.9|11815.1|11818.1|11815.3|11818.2|11815.4|11817.9|11815.1|2
1654486540000|2022-06-06 03:35:40|11818.4|11815.6|11818.9|11816.1|11818.9|11816.1|11818.4|11815.6|1
1654486550000|2022-06-06 03:35:50|11818.6|11815.8|11817.9|11815.1|11818.6|11815.8|11817.9|11815.1|1
1654486560000|2022-06-06 03:36:00|11818.4|11815.6|11817.4|11814.6|11818.9|11816.1|11817.4|11814.6|4
1654486570000|2022-06-06 03:36:10|11817.2|11813.2|11816.4|11813.6|11817.4|11814.6|11816.1|11812.2|12
1654486580000|2022-06-06 03:36:20|11816.5|11812.5|11816.4|11813.6|11816.5|11813.6|11816.4|11812.5|1
1654486590000|2022-06-06 03:36:30|11816.9|11814.1|11816.9|11814.1|11817.4|11814.6|11816.9|11814.1|4
1654486600000|2022-06-06 03:36:40|11817.4|11814.6|11816.9|11814.1|11817.4|11814.6|11816.9|11814.1|0
1654486610000|2022-06-06 03:36:50|||||||||1
1654486620000|2022-06-06 03:37:00|11816.7|11813.9|11816.4|11813.6|11816.7|11813.9|11815.9|11813.1|3
1654486630000|2022-06-06 03:37:10|11816.5|11813.7|11816.4|11813.6|11816.9|11814.1|11815.9|11813.1|1
1654486640000|2022-06-06 03:37:20|11817.4|11814.6|11816.9|11814.1|11818.5|11815.2|11816.9|11814.1|6
1654486650000|2022-06-06 03:37:30|11817|11814.2|11816.9|11814.1|11817|11814.2|11816.9|11814.1|0
1654486660000|2022-06-06 03:37:40|11817|11814.2|11817.4|11814.6|11817.9|11815.1|11817|11814.2|2
1654486670000|2022-06-06 03:37:50|||||||||1
1654486680000|2022-06-06 03:38:00|11816.9|11814.1|11816.9|11814.1|11817.4|11814.6|11816.9|11814.1|0
1654486720000|2022-06-06 03:38:40|11816.8|11814|11815.8|11813|11816.8|11814|11815.8|11813|4
1654486730000|2022-06-06 03:38:50|11815.5|11812.7|11816|11813.2|11816|11813.2|11815|11812.2|4
1654486740000|2022-06-06 03:39:00|11816.3|11813.5|11816.3|11813.5|11816.8|11814|11815.8|11813|3
1654486750000|2022-06-06 03:39:10|11815.8|11813|11817|11814.2|11817|11814.2|11815.8|11813|5
1654486760000|2022-06-06 03:39:20|11816.8|11814|11817.3|11814.5|11817.3|11814.5|11816.8|11814|2
1654486770000|2022-06-06 03:39:30|11817.9|11815.1|11818.3|11815.5|11819|11816.2|11817.9|11814.4|8
1654486780000|2022-06-06 03:39:40|11819|11816.2|11819.3|11816.5|11819.4|11816.5|11818.3|11815.1|2
1654486790000|2022-06-06 03:39:50|11819.2|11816.4|11818.8|11816|11819.2|11816.4|11818.8|11816|1
1654486800000|2022-06-06 03:40:00|11818.7|11815.9|11818.3|11815.5|11818.7|11815.9|11818.3|11815.5|2
1654486810000|2022-06-06 03:40:10|11818.4|11814.4|11817.3|11814.5|11818.4|11814.9|11817.3|11814.4|3
1654486840000|2022-06-06 03:40:40|11817.8|11815|11820.1|11816.1|11820.8|11817.5|11817.8|11815|8
1654486850000|2022-06-06 03:40:50|11820|11817.2|11819.8|11817|11820|11817.2|11819.8|11817|0
1654486860000|2022-06-06 03:41:00|11820|11817.2|11820.7|11817.9|11821.7|11818.9|11820|11817.2|23
1654486880000|2022-06-06 03:41:20|11821.5|11818.7|11819.2|11816.4|11821.5|11818.7|11819.2|11816.4|19
1654486900000|2022-06-06 03:41:40|11819.7|11816.9|11819.2|11816.4|11819.7|11816.9|11819.2|11816.4|1
1654486910000|2022-06-06 03:41:50|11819.5|11816.7|11819.7|11816.9|11819.7|11816.9|11819.5|11816.7|1
1654486920000|2022-06-06 03:42:00|11819.9|11817.1|11817.2|11814.4|11819.9|11817.1|11817.2|11814.4|11
1654486930000|2022-06-06 03:42:10|11817.5|11814.7|11817.7|11814.9|11818|11815.2|11817.2|11814.4|5
1654486940000|2022-06-06 03:42:20|11818.2|11815.4|11817.7|11814.9|11818.2|11815.4|11817.7|11814.9|0
1654486950000|2022-06-06 03:42:30|11817.5|11814.7|11817.2|11814.4|11817.5|11814.7|11817.2|11814.4|0
1654486960000|2022-06-06 03:42:40|11817.7|11814.9|11817.2|11814.4|11817.7|11814.9|11817.2|11814.4|1
1654486980000|2022-06-06 03:43:00|11817.6|11814.8|11816.7|11813.9|11817.6|11814.8|11816.7|11813.9|3
1654487010000|2022-06-06 03:43:30|11816.9|11814.1|11817.2|11814.4|11817.2|11814.4|11816.9|11814.1|1
1654487020000|2022-06-06 03:43:40|11817.6|11814.8|11820|11817.2|11820.7|11817.9|11817.6|11814.8|5
1654487030000|2022-06-06 03:43:50|11819|11816.2|11816.7|11813.9|11819|11816.2|11816.7|11813.9|3
1654487050000|2022-06-06 03:44:10|11817.2|11814.4|11816.7|11813.9|11817.2|11814.4|11816.7|11813.9|1
1654487060000|2022-06-06 03:44:20|11816.5|11813.7|11816.7|11813.9|11816.7|11813.9|11816.5|11813.7|1
1654487070000|2022-06-06 03:44:30|11817.2|11814.4|11817.2|11814.4|11817.2|11814.4|11817.2|11814.4|0
1654487080000|2022-06-06 03:44:40|11816.9|11814.1|11811.8|11809|11816.9|11814.1|11811.5|11808.7|52
1654487090000|2022-06-06 03:44:50|11812|11809.2|11812.8|11810|11813.3|11810.5|11812|11809.2|6
1654487100000|2022-06-06 03:45:00|11813.2|11810.4|11813.3|11810.5|11813.8|11811|11812.6|11809.4|7
1654487110000|2022-06-06 03:45:10|||||||||1
1654487120000|2022-06-06 03:45:20|11813.1|11810.3|11813.3|11810.5|11813.3|11810.5|11812.8|11810|2
1654487130000|2022-06-06 03:45:30|11813.1|11810.3|11813.3|11810.5|11813.3|11810.5|11813.1|11810.3|3
1654487140000|2022-06-06 03:45:40|11813.8|11811|11814.8|11812|11815|11812.2|11813.8|11811|7
1654487150000|2022-06-06 03:45:50|11815|11812.2|11814.3|11811.5|11815|11812.2|11814.3|11811.5|4
1654487160000|2022-06-06 03:46:00|11814|11811.2|11814.1|11811.3|11814.8|11812|11814|11811.2|0
1654487170000|2022-06-06 03:46:10|11813.8|11811|11813.8|11811|11813.8|11811|11813.4|11810.6|5
1654487180000|2022-06-06 03:46:20|11814.4|11811.6|11815|11812.2|11815|11812.2|11814.4|11811.6|2
1654487200000|2022-06-06 03:46:40|11814.8|11812|11815|11812.2|11815|11812.2|11814.3|11811.5|5
1654487210000|2022-06-06 03:46:50|11814.8|11812|11814.3|11811.5|11814.8|11812|11814.3|11811.5|2
1654487220000|2022-06-06 03:47:00|11814.8|11812|11815.8|11813|11816.3|11813.5|11814.8|11812|6
1654487230000|2022-06-06 03:47:10|11816|11813.2|11815.8|11813|11816.3|11813.5|11815.8|11813|1
1654487240000|2022-06-06 03:47:20|11815.3|11812.5|11815.3|11812.5|11816.7|11813.5|11815.3|11812.5|14
1654487250000|2022-06-06 03:47:30|11814.9|11812.1|11814.3|11811.5|11814.9|11812.1|11814.3|11811.5|0
1654487260000|2022-06-06 03:47:40|11814.5|11811.7|11814.3|11811.5|11815.3|11812.5|11814.1|11811.3|2
1654487270000|2022-06-06 03:47:50|11814.1|11811.3|11814.3|11811.5|11814.3|11811.5|11813.8|11811|2
1654487280000|2022-06-06 03:48:00|11814.1|11811.3|11814.3|11811.5|11814.3|11811.5|11814.1|11811.3|1
1654487290000|2022-06-06 03:48:10|11814.8|11812|11813.8|11811|11814.8|11812|11813.8|11811|2
1654487300000|2022-06-06 03:48:20|11814.3|11811.5|11814.3|11811.5|11814.3|11811.5|11814.3|11811.5|1
1654487310000|2022-06-06 03:48:30|11813.8|11811|11814.3|11811.5|11814.3|11811.5|11813.8|11811|0
1654487320000|2022-06-06 03:48:40|11814.1|11811.3|11814.3|11811.5|11814.3|11811.5|11814.1|11811.3|3
1654487330000|2022-06-06 03:48:50|11814.1|11811.3|11812.8|11810|11814.1|11811.3|11812.8|11810|7
1654487340000|2022-06-06 03:49:00|11811.6|11808.8|11814|11811.2|11814.3|11811.5|11811.3|11808.4|19
1654487360000|2022-06-06 03:49:20|11813.8|11811|11813.8|11811|11814|11811.2|11813.8|11811|3
1654487370000|2022-06-06 03:49:30|11813.5|11810.7|11813.3|11810.5|11813.5|11810.7|11812.3|11809.5|1
1654487380000|2022-06-06 03:49:40|11813.8|11811|11813.8|11811|11814.3|11811.5|11813|11810.2|1
1654487390000|2022-06-06 03:49:50|11814.1|11811.3|11814.3|11811.5|11814.3|11811.5|11814.1|11811.3|0
1654487400000|2022-06-06 03:50:00|11814.2|11811.4|11816.3|11813.5|11816.3|11813.5|11813.8|11811|9
1654487410000|2022-06-06 03:50:10|11816.5|11813.7|11816|11813.2|11816.5|11813.7|11815.1|11812.3|4
1654487420000|2022-06-06 03:50:20|11816.3|11813.5|11816.4|11812.4|11816.7|11813.5|11815.3|11812.4|0
1654487430000|2022-06-06 03:50:30|11815.3|11812.5|11816.7|11812.7|11816.7|11813.5|11815.3|11812.5|2
1654487440000|2022-06-06 03:50:40|11816.4|11812.4|11816.3|11813.5|11816.4|11813.5|11815.8|11812.4|1
1654487450000|2022-06-06 03:50:50|11816.5|11813.7|11816.3|11813.5|11816.5|11813.7|11816.3|11813.5|1
1654487460000|2022-06-06 03:51:00|11816.5|11813.7|11817.8|11815|11818|11815.2|11816.5|11813.7|2
1654487470000|2022-06-06 03:51:10|11817.1|11814.3|11816.8|11814|11817.3|11814.5|11816.8|11814|1
1654487490000|2022-06-06 03:51:30|11817.1|11814.3|11818|11815.2|11818|11815.2|11817.1|11814.3|7
1654487500000|2022-06-06 03:51:40|11817.8|11815|11818|11815.2|11818.5|11815.7|11817.8|11815|3
1654487510000|2022-06-06 03:51:50|11819.1|11816.3|11819.3|11816.5|11819.3|11816.5|11819|11816.2|4
1654487520000|2022-06-06 03:52:00|11819.5|11816.7|11818.8|11816|11819.5|11816.7|11818.8|11816|1
1654487550000|2022-06-06 03:52:30|11818.3|11815.5|11818.3|11815.5|11818.3|11815.5|11818.3|11815.5|2
1654487560000|2022-06-06 03:52:40|11817.9|11815.1|11816.8|11814|11817.9|11815.1|11816.8|11814|2
1654487570000|2022-06-06 03:52:50|11817.5|11814.7|11818.3|11815.5|11818.8|11816|11817.5|11814.7|6
1654487580000|2022-06-06 03:53:00|11819.3|11816.5|11819.3|11816.5|11819.3|11816.5|11819.3|11816.5|0
1654487590000|2022-06-06 03:53:10|11818.9|11816.1|11818.3|11815.5|11818.9|11816.1|11818.3|11815.5|0
1654487600000|2022-06-06 03:53:20|11818.1|11815.3|11817.3|11814.5|11818.3|11815.5|11817.1|11814.3|5
1654487610000|2022-06-06 03:53:30|11817.1|11814.3|11817.1|11814.3|11817.3|11814.5|11817.1|11814.3|1
1654487620000|2022-06-06 03:53:40|11816.8|11814|11816.8|11814|11816.8|11814|11816.8|11814|0
1654487630000|2022-06-06 03:53:50|11816.4|11813.6|11816.3|11813.5|11816.4|11813.6|11816.3|11813.5|1
1654487640000|2022-06-06 03:54:00|11816.8|11814|11817.3|11814.5|11817.8|11815|11816.3|11813.5|2
1654487670000|2022-06-06 03:54:30|11816.3|11813.5|11816.3|11813.5|11816.3|11813.5|11816.3|11813.5|1
1654487680000|2022-06-06 03:54:40|11817.2|11814.4|11817.2|11814.4|11817.2|11814.4|11817.2|11814.4|0
1654487700000|2022-06-06 03:55:00|11817.6|11814.8|11818.2|11815.4|11818.2|11815.4|11817.6|11814.8|2
1654487710000|2022-06-06 03:55:10|11817.7|11814.9|11818.2|11815.4|11818.2|11815.4|11817.7|11814.9|1
1654487730000|2022-06-06 03:55:30|11817.9|11815.1|11816.7|11813.9|11817.9|11815.1|11816.7|11813.9|3
1654487740000|2022-06-06 03:55:40|11817.7|11814.9|11817.7|11814.9|11817.7|11814.9|11817.7|11814.9|3
1654487760000|2022-06-06 03:56:00|11816.7|11813.9|11815.7|11812.9|11816.7|11813.9|11815.7|11812.9|6
1654487770000|2022-06-06 03:56:10|11815.2|11812.4|11816.6|11813.8|11817.6|11814.8|11814.6|11811.8|10
1654487780000|2022-06-06 03:56:20|11816.4|11813.6|11816.6|11813.8|11816.6|11813.8|11816.4|11813.6|1
1654487790000|2022-06-06 03:56:30|11816.4|11813.6|11815.6|11812.8|11816.4|11813.6|11815.6|11812.8|2
1654487810000|2022-06-06 03:56:50|||||||||1
1654487820000|2022-06-06 03:57:00|11815.8|11813|11815.6|11812.8|11815.8|11813|11815.6|11812.8|1
1654487830000|2022-06-06 03:57:10|11815.1|11812.3|11815.1|11812.3|11815.1|11812.3|11815.1|11812.3|0
1654487840000|2022-06-06 03:57:20|11814.9|11812.1|11815.6|11812.8|11816.1|11813.3|11814.6|11811.8|6
1654487850000|2022-06-06 03:57:30|11815.9|11813.1|11814.6|11811.8|11816.1|11813.3|11813.6|11810.8|3
1654487860000|2022-06-06 03:57:40|11814.1|11811.3|11813.6|11810.8|11814.6|11811.8|11813.6|11810.8|2
1654487870000|2022-06-06 03:57:50|||||||||3
1654487880000|2022-06-06 03:58:00|11814.1|11811.3|11814.6|11811.8|11815.6|11812.8|11814.1|11811.3|3
1654487890000|2022-06-06 03:58:10|11814.3|11811.5|11814.6|11811.8|11814.6|11811.8|11814.3|11811.5|4
1654487910000|2022-06-06 03:58:30|11815.4|11811.4|11815.6|11812.8|11815.9|11813.1|11814.6|11811.4|5
1654487920000|2022-06-06 03:58:40|11815.1|11812.3|11815.1|11812.3|11815.1|11812.3|11815.1|11812.3|0
1654487930000|2022-06-06 03:58:50|11815.7|11812.9|11815.7|11812.9|11816.1|11813.3|11815.7|11812.9|2
1654487940000|2022-06-06 03:59:00|11815.1|11812.3|11815.6|11812.8|11816.1|11813.3|11815.1|11812.3|2
1654487960000|2022-06-06 03:59:20|11815.8|11813|11816.1|11813.3|11816.1|11813.3|11815.8|11813|0
1654487980000|2022-06-06 03:59:40|11815.9|11813.1|11815.9|11813.1|11815.9|11813.1|11815.9|11813.1|1
1654487990000|2022-06-06 03:59:50|11815.6|11812.8|11814.1|11811.3|11815.6|11812.8|11814.1|11811.3|4
1654488000000|2022-06-06 04:00:00|11814.3|11811.5|11812.9|11810.1|11814.3|11811.5|11812.6|11809.8|3
1654488010000|2022-06-06 04:00:10|11812.6|11809.8|11812.6|11809.8|11812.6|11809.8|11812.6|11809.8|0
1654488020000|2022-06-06 04:00:20|11812.8|11810|11813.1|11810.3|11813.1|11810.3|11812.8|11810|0
1654488040000|2022-06-06 04:00:40|11812.1|11809.3|11811.9|11809.1|11812.1|11809.3|11811.6|11808.8|1
1654488050000|2022-06-06 04:00:50|11811.4|11808.6|11812.8|11810|11812.8|11810|11810.1|11807.3|11
1654488060000|2022-06-06 04:01:00|11813.1|11810.3|11810.9|11808.1|11813.1|11810.3|11810.4|11807|7
1654488070000|2022-06-06 04:01:10|11810.4|11807.6|11810.4|11807.6|11810.4|11807.6|11809.9|11807.1|5
1654488080000|2022-06-06 04:01:20|11810.2|11807.4|11808.2|11805.4|11810.2|11807.4|11807.8|11804.6|8
1654488090000|2022-06-06 04:01:30|11808|11805.2|11808.9|11806.1|11809.7|11806.9|11808|11805.2|8
1654488100000|2022-06-06 04:01:40|11809.2|11806.4|11812.2|11809.4|11812.2|11809.4|11809.2|11806.4|8
1654488110000|2022-06-06 04:01:50|11811.7|11808.9|11812.2|11809.4|11812.2|11809.4|11810.2|11807.4|10
1654488120000|2022-06-06 04:02:00|11812.4|11809.6|11811.7|11808.9|11813.7|11810.9|11811.7|11808.9|6
1654488130000|2022-06-06 04:02:10|11812.2|11809.4|11812.2|11809.4|11812.2|11809.4|11812.2|11809.4|0
1654488140000|2022-06-06 04:02:20|||||||||2
1654488160000|2022-06-06 04:02:40|11812|11809.2|11811.2|11808.4|11812|11809.2|11811.2|11808.4|2
1654488170000|2022-06-06 04:02:50|11810.7|11807.9|11811.2|11808.4|11811.2|11808.4|11810.7|11807.9|0
1654488190000|2022-06-06 04:03:10|11811.4|11808.6|11812.7|11809.9|11812.7|11809.9|11811.4|11808.6|0
1654488200000|2022-06-06 04:03:20|11813|11810.2|11813.7|11810.9|11813.7|11810.9|11813|11810.2|3
1654488220000|2022-06-06 04:03:40|11812.7|11809.9|11814.2|11811.4|11814.2|11811.4|11812.7|11809.9|5
1654488230000|2022-06-06 04:03:50|11815.2|11812.4|11814.2|11811.4|11815.2|11812.4|11813.2|11810.4|7
1654488240000|2022-06-06 04:04:00|11814.4|11811.6|11814.7|11811.9|11814.7|11811.9|11814.4|11811.6|0
1654488250000|2022-06-06 04:04:10|11813.3|11810.5|11812.2|11809.4|11814.2|11811.4|11811.7|11808.9|8
1654488260000|2022-06-06 04:04:20|11812|11809.2|11810.7|11807.9|11812|11809.2|11810.7|11807.9|1
1654488270000|2022-06-06 04:04:30|11810.9|11808.1|11813.2|11810.4|11813.2|11810.4|11810.2|11807.4|11
1654488290000|2022-06-06 04:04:50|11813|11810.2|11813.2|11810.4|11813.2|11810.4|11812.7|11809.9|1
1654488320000|2022-06-06 04:05:20|11813.6|11809.6|11811.7|11808.9|11813.6|11809.6|11811.7|11808.9|1
1654488330000|2022-06-06 04:05:30|||||||||1
1654488350000|2022-06-06 04:05:50|11811.1|11808.3|11810.2|11807.4|11811.1|11808.3|11810.2|11807.4|0
1654488360000|2022-06-06 04:06:00|11810.4|11807.6|11810.2|11807.4|11810.7|11807.9|11810.2|11807.4|1
1654488380000|2022-06-06 04:06:20|11810.5|11807.7|11810.7|11807.9|11810.7|11807.9|11810.5|11807.7|1
1654488390000|2022-06-06 04:06:30|11810.2|11807.4|11809.2|11806.4|11810.2|11807.4|11809.2|11806.4|7
1654488400000|2022-06-06 04:06:40|11809.7|11806.9|11809.2|11806.4|11809.7|11806.9|11809.2|11806.4|1
1654488410000|2022-06-06 04:06:50|11809.5|11806.7|11809.7|11806.9|11810.2|11807.4|11809.5|11806.7|2
1654488420000|2022-06-06 04:07:00|11811.6|11807.6|11810.7|11807.9|11811.6|11807.9|11810.7|11807.6|3
1654488460000|2022-06-06 04:07:40|11811.2|11808.4|11811.2|11808.4|11811.2|11808.4|11811.2|11808.4|1
1654488490000|2022-06-06 04:08:10|11811|11808.2|11809.7|11806.9|11811|11808.2|11809.7|11806.9|2
1654488500000|2022-06-06 04:08:20|11810.2|11807.4|11810.2|11807.4|11810.2|11807.4|11810.2|11807.4|0
1654488520000|2022-06-06 04:08:40|||||||||1
1654488530000|2022-06-06 04:08:50|11810|11807.2|11810.7|11807.9|11810.7|11807.9|11810|11807.2|2
1654488540000|2022-06-06 04:09:00|11810.3|11807.5|11809.7|11806.9|11810.3|11807.5|11809.7|11806.9|1
1654488570000|2022-06-06 04:09:30|||||||||3
1654488580000|2022-06-06 04:09:40|11811.7|11808.9|11812.2|11809.4|11812.2|11809.4|11811.7|11808.9|9
1654488590000|2022-06-06 04:09:50|11812.6|11808.6|11812.2|11809.4|11812.6|11809.4|11811.8|11808.6|0
1654488600000|2022-06-06 04:10:00|11811.7|11808.9|11811.2|11808.4|11811.7|11808.9|11810.7|11807.9|0
1654488630000|2022-06-06 04:10:30|11811.3|11808.5|11811.1|11808.3|11811.5|11808.7|11810.6|11807.8|2
1654488640000|2022-06-06 04:10:40|11810.6|11807.8|11810.6|11807.8|11810.6|11807.8|11810.1|11807.3|4
1654488650000|2022-06-06 04:10:50|11810.5|11807.7|11810.1|11807.3|11810.5|11807.7|11810.1|11807.3|1
1654488700000|2022-06-06 04:11:40|11810.6|11807.8|11810.5|11807.7|11810.6|11807.8|11810.5|11807.7|1
1654488710000|2022-06-06 04:11:50|11810.1|11807.3|11810.1|11807.3|11810.1|11807.3|11810.1|11807.3|1
1654488720000|2022-06-06 04:12:00|11809.6|11806.8|11809.1|11806.3|11809.6|11806.8|11809.1|11806.3|4
1654488740000|2022-06-06 04:12:20|11809|11806.2|11808.6|11805.8|11809|11806.2|11808.6|11805.8|0
1654488750000|2022-06-06 04:12:30|11808.3|11805.5|11809.1|11806.3|11809.1|11806.3|11808.1|11805.3|2
1654488770000|2022-06-06 04:12:50|11808.9|11806.1|11809.1|11806.3|11809.1|11806.3|11808.9|11806.1|1
1654488780000|2022-06-06 04:13:00|11809.6|11806.8|11810.1|11807.3|11810.6|11807.8|11809.6|11806.8|3
1654488790000|2022-06-06 04:13:10|11809.9|11807.1|11810.1|11807.3|11810.6|11807.8|11809.9|11807.1|1
1654488800000|2022-06-06 04:13:20|11810.6|11807.8|11811.4|11808.6|11811.6|11808.8|11810.6|11807.8|1
1654488810000|2022-06-06 04:13:30|11811.1|11808.3|11811.1|11808.3|11811.3|11808.5|11811.1|11808.3|4
1654488820000|2022-06-06 04:13:40|11811.6|11808.8|11811.6|11808.8|11811.6|11808.8|11811.6|11808.8|0
1654488840000|2022-06-06 04:14:00|11811.3|11808.5|11811.1|11808.3|11811.3|11808.5|11811.1|11808.3|1
1654488850000|2022-06-06 04:14:10|11811.3|11808.5|11810.1|11807.3|11811.3|11808.5|11810.1|11807.3|6
1654488870000|2022-06-06 04:14:30|11809.9|11807.1|11809.1|11806.3|11810.1|11807.3|11809.1|11806.3|2
1654488880000|2022-06-06 04:14:40|11809.4|11806.6|11811.1|11808.3|11811.2|11808.3|11809.4|11806.2|3
1654488900000|2022-06-06 04:15:00|11810.6|11807.8|11810.4|11807.6|11810.6|11807.8|11810.4|11807.6|0
1654488910000|2022-06-06 04:15:10|11810.1|11807.3|11810.1|11807.3|11810.1|11807.3|11809.6|11806.8|2
1654488920000|2022-06-06 04:15:20|11809.8|11807|11809.6|11806.8|11809.8|11807|11809.6|11806.8|0
1654488930000|2022-06-06 04:15:30|11809.8|11807|11809.6|11806.8|11809.8|11807|11809.6|11806.8|0
1654488940000|2022-06-06 04:15:40|11809.8|11807|11809.8|11807|11809.8|11807|11809.8|11807|0
1654488950000|2022-06-06 04:15:50|11809.6|11806.8|11809.6|11806.8|11809.6|11806.8|11809.6|11806.8|0
1654488970000|2022-06-06 04:16:10|11809.8|11807|11809.8|11807|11809.8|11807|11809.8|11807|1
1654488990000|2022-06-06 04:16:30|11811.1|11808.3|11810.1|11807.3|11811.1|11808.3|11810.1|11807.3|6
1654489010000|2022-06-06 04:16:50|11810.9|11806.9|11810.8|11808|11810.9|11808|11810.3|11806.9|1
1654489030000|2022-06-06 04:17:10|11810.9|11806.9|11810.1|11807.3|11810.9|11807.3|11810.1|11806.9|1
1654489040000|2022-06-06 04:17:20|||||||||1
1654489050000|2022-06-06 04:17:30|11810.4|11807.6|11810.8|11808|11810.8|11808|11810.4|11807.6|1
1654489100000|2022-06-06 04:18:20|11811.2|11807.2|11810.1|11807.3|11811.2|11807.3|11810.1|11807.2|2
1654489110000|2022-06-06 04:18:30|11810.5|11807.7|11810.8|11808|11810.8|11808|11810.5|11807.7|0
1654489140000|2022-06-06 04:19:00|11811.3|11808.5|11814.1|11811.3|11815.1|11812.3|11811.3|11808.5|15
1654489150000|2022-06-06 04:19:10|11815.1|11812.3|11815.1|11812.3|11815.1|11812.3|11815.1|11812.3|0
1654489160000|2022-06-06 04:19:20|11816.1|11813.3|11815|11812.2|11816.1|11813.3|11814.8|11812|11
1654489170000|2022-06-06 04:19:30|11815.6|11812.8|11817|11814.2|11818|11815.2|11815.5|11812.7|32
1654489180000|2022-06-06 04:19:40|11817.3|11814.5|11817.5|11814.7|11819|11816.2|11817|11814.2|18
1654489190000|2022-06-06 04:19:50|11818.5|11815.7|11818.5|11815.7|11818.5|11815.7|11818|11815.2|8
1654489200000|2022-06-06 04:20:00|11818.6|11815.8|11819|11816.2|11819|11816.2|11818.6|11815.8|0
1654489210000|2022-06-06 04:20:10|11818.8|11816|11817.5|11814.7|11818.8|11816|11817.5|11814.7|2
1654489220000|2022-06-06 04:20:20|11817.6|11814.8|11817.3|11814.5|11817.6|11814.8|11817.3|11814.5|4
1654489230000|2022-06-06 04:20:30|11817|11814.2|11816|11813.2|11817|11814.2|11815.6|11812.8|3
1654489240000|2022-06-06 04:20:40|11815|11812.2|11814.5|11811.7|11815.5|11812.7|11814.5|11811.7|1
1654489250000|2022-06-06 04:20:50|11814.6|11811.8|11815|11812.2|11815|11812.2|11814.6|11811.8|0
1654489260000|2022-06-06 04:21:00|11814.8|11812|11814|11811.2|11814.8|11812|11814|11811.2|1
1654489280000|2022-06-06 04:21:20|||||||||1
1654489290000|2022-06-06 04:21:30|11815.1|11812.3|11813.5|11810.7|11815.1|11812.3|11812.8|11810|30
1654489300000|2022-06-06 04:21:40|11813|11810.2|11812.5|11809.7|11813|11810.2|11812.1|11809.3|7
1654489310000|2022-06-06 04:21:50|11811.6|11808.8|11812.3|11809.5|11812.5|11809.7|11811.5|11808.7|2
1654489320000|2022-06-06 04:22:00|11812|11809.2|11810.1|11807.3|11812.4|11809.6|11810.1|11807.3|14
1654489330000|2022-06-06 04:22:10|||||||||1
1654489340000|2022-06-06 04:22:20|11809.1|11806.3|11810.6|11807.8|11810.6|11807.8|11809.1|11806.3|12
1654489360000|2022-06-06 04:22:40|11810.4|11807.6|11811.1|11808.3|11813|11808.8|11810.1|11805|13
1654489380000|2022-06-06 04:23:00|11811.6|11808.8|11812.6|11809.8|11812.6|11809.8|11811.6|11808.8|3
1654489390000|2022-06-06 04:23:10|11813.1|11810.3|11813.6|11810.8|11813.6|11810.8|11813.1|11810.3|2
1654489400000|2022-06-06 04:23:20|11813.4|11810.6|11813.1|11810.3|11813.4|11810.6|11813.1|11810.3|3
1654489410000|2022-06-06 04:23:30|11814.1|11811.3|11814.1|11811.3|11814.1|11811.3|11814.1|11811.3|1
1654489420000|2022-06-06 04:23:40|11814.3|11811.5|11814.1|11811.3|11814.3|11811.5|11814.1|11811.3|1
1654489430000|2022-06-06 04:23:50|11814.3|11811.5|11814.1|11811.3|11814.6|11811.8|11814.1|11811.3|0
1654489440000|2022-06-06 04:24:00|11814.6|11811.8|11815.1|11812.3|11815.1|11812.3|11814.6|11811.8|3
1654489450000|2022-06-06 04:24:10|11815.2|11812.4|11815.1|11812.3|11815.2|11812.4|11815.1|11812.3|1
1654489470000|2022-06-06 04:24:30|11814.6|11811.8|11814.6|11811.8|11814.6|11811.8|11814.6|11811.8|1
1654489500000|2022-06-06 04:25:00|11815.9|11813.1|11816.9|11814.1|11816.9|11814.1|11815.9|11813.1|12
1654489510000|2022-06-06 04:25:10|11816.6|11813.8|11816.9|11814.1|11816.9|11814.1|11816.4|11813.6|1
1654489520000|2022-06-06 04:25:20|11816.4|11813.6|11818.1|11815.3|11818.1|11815.3|11816.4|11813.6|4
1654489530000|2022-06-06 04:25:30|11818.4|11815.6|11819.1|11816.3|11819.4|11816.6|11818.4|11815.6|11
1654489540000|2022-06-06 04:25:40|11818.4|11815.6|11818.4|11815.6|11818.4|11815.6|11818.4|11815.6|0
1654489550000|2022-06-06 04:25:50|11817.9|11815.1|11818.4|11815.6|11818.4|11815.6|11817.9|11815.1|2
1654489560000|2022-06-06 04:26:00|11817.9|11815.1|11818.4|11815.6|11819.6|11816.8|11817.9|11815.1|7
1654489570000|2022-06-06 04:26:10|11818.9|11816.1|11818.1|11815.3|11818.9|11816.1|11818.1|11815.3|2
1654489590000|2022-06-06 04:26:30|11817.4|11814.6|11819.4|11816.6|11819.4|11816.6|11817.2|11814.4|1
1654489600000|2022-06-06 04:26:40|11819.2|11816.4|11819.4|11816.6|11819.4|11816.6|11818.9|11816.1|2
1654489610000|2022-06-06 04:26:50|11819.2|11816.4|11818.9|11816.1|11819.2|11816.4|11818.4|11815.6|1
1654489630000|2022-06-06 04:27:10|11818.7|11815.9|11818.4|11815.6|11818.9|11816.1|11817.9|11814.8|5
1654489640000|2022-06-06 04:27:20|11818.6|11815.8|11818.4|11815.6|11818.6|11815.8|11818.4|11815.6|1
1654489650000|2022-06-06 04:27:30|||||||||1
1654489660000|2022-06-06 04:27:40|11818.2|11815.4|11818.4|11815.6|11818.4|11815.6|11817.9|11815.1|1
1654489670000|2022-06-06 04:27:50|11818.6|11815.8|11819.9|11817.1|11820.6|11817.8|11818.6|11815.8|11
1654489680000|2022-06-06 04:28:00|11820.2|11817.4|11818.4|11815.6|11820.4|11817.6|11818.4|11815.5|6
1654489690000|2022-06-06 04:28:10|11818.9|11816.1|11817|11814.2|11818.9|11816.1|11817|11814.2|4
1654489700000|2022-06-06 04:28:20|11816.9|11814.1|11816.4|11813.6|11817.4|11814.6|11816.4|11813.6|0
1654489710000|2022-06-06 04:28:30|11817.7|11814.9|11817.7|11814.9|11817.7|11814.9|11817.7|11814.9|4
1654489720000|2022-06-06 04:28:40|11817.4|11814.6|11818.4|11815.6|11818.4|11815.6|11817.4|11814.6|2
1654489730000|2022-06-06 04:28:50|11818.8|11814.8|11817.4|11814.6|11818.8|11814.9|11817.4|11814.5|0
1654489740000|2022-06-06 04:29:00|11817.7|11814.9|11817.7|11814.9|11817.7|11814.9|11817.7|11814.9|0
1654489750000|2022-06-06 04:29:10|11818.1|11815.3|11818.4|11815.6|11818.4|11815.6|11818.1|11815.3|1
1654489760000|2022-06-06 04:29:20|11817.9|11815.1|11814.4|11811.6|11817.9|11815.1|11813.4|11810.6|6
1654489780000|2022-06-06 04:29:40|11814.1|11811.3|11810.4|11807.6|11814.5|11811.3|11810.2|11807.4|13
1654489790000|2022-06-06 04:29:50|11811.4|11808.6|11811.4|11808.6|11811.4|11808.6|11811.4|11808.6|0
1654489800000|2022-06-06 04:30:00|11810.9|11808.1|11811.4|11808.6|11811.4|11808.6|11810.9|11808.1|0
1654489810000|2022-06-06 04:30:10|11811.1|11808.3|11813.4|11810.6|11813.4|11810.6|11810.4|11807.6|9
1654489820000|2022-06-06 04:30:20|11813.6|11810.8|11817.9|11815.1|11818.4|11815.6|11813.6|11810.8|9
1654489830000|2022-06-06 04:30:30|11818.3|11815.5|11815.9|11813.1|11818.7|11815.9|11815.4|11812.6|16
1654489840000|2022-06-06 04:30:40|||||||||2
1654489860000|2022-06-06 04:31:00|11816.4|11813.6|11817.9|11815.1|11817.9|11815.1|11815.9|11813.1|7
1654489870000|2022-06-06 04:31:10|11818.2|11815.4|11823.4|11820.6|11823.9|11821.1|11818.2|11815.4|45
1654489880000|2022-06-06 04:31:20|11823.7|11820.9|11823.4|11820.6|11825.4|11822.6|11823.4|11820.6|37
1654489890000|2022-06-06 04:31:30|11823|11820.2|11820.4|11817.6|11823|11820.2|11820.4|11817.6|17
1654489900000|2022-06-06 04:31:40|11820.6|11817.8|11819.9|11817.1|11820.6|11817.8|11819.7|11816.9|2
1654489910000|2022-06-06 04:31:50|11819.6|11816.8|11817.4|11814.6|11819.6|11816.8|11817.1|11814.3|3
1654489920000|2022-06-06 04:32:00|11816.9|11814.1|11816.4|11813.6|11816.9|11814.1|11816.4|11813.6|2
1654489950000|2022-06-06 04:32:30|11817.8|11813.8|11818.4|11815.6|11818.4|11815.6|11817.4|11813.8|2
1654489960000|2022-06-06 04:32:40|11818.8|11814.8|11817.9|11815.1|11818.8|11815.8|11817.9|11814.8|1
1654489970000|2022-06-06 04:32:50|11817.7|11814.9|11817.9|11815.1|11818.4|11815.6|11817.4|11814.6|1
1654489990000|2022-06-06 04:33:10|11818.5|11815.7|11818.9|11816.1|11818.9|11816.1|11818.5|11815.7|2
1654490000000|2022-06-06 04:33:20|11818.4|11815.6|11817.9|11815.1|11818.4|11815.6|11817.2|11814.4|5
1654490010000|2022-06-06 04:33:30|11817.7|11814.9|11817.4|11814.6|11817.9|11815.1|11816.7|11813.9|6
1654490020000|2022-06-06 04:33:40|11816.4|11813.6|11815.4|11812.6|11816.9|11814.1|11814.4|11811.6|7
1654490030000|2022-06-06 04:33:50|11815.6|11812.8|11815.4|11812.6|11815.9|11813.1|11814.9|11812.1|4
1654490040000|2022-06-06 04:34:00|11815|11812.2|11812.4|11809.6|11815|11812.2|11812.4|11809.5|4
1654490050000|2022-06-06 04:34:10|11811.1|11808.3|11811.4|11808.6|11811.4|11808.6|11811.1|11808.3|5
1654490060000|2022-06-06 04:34:20|11811.2|11808.4|11810.4|11807.6|11811.4|11808.6|11810.4|11807.6|25
1654490070000|2022-06-06 04:34:30|11810.2|11807.4|11808.9|11806.1|11810.2|11807.4|11808.9|11806.1|1
1654490080000|2022-06-06 04:34:40|11808.4|11805.6|11807.4|11804.6|11808.4|11805.6|11806.4|11803.5|5
1654490090000|2022-06-06 04:34:50|11807.1|11804.3|11808.4|11805.6|11808.4|11805.6|11806.9|11803.5|15
1654490100000|2022-06-06 04:35:00|11807.8|11805|11807.4|11804.6|11807.9|11805.1|11805.9|11802.5|17
1654490110000|2022-06-06 04:35:10|11807.9|11805.1|11807.4|11804.6|11808.4|11805.6|11807.4|11804.6|7
1654490130000|2022-06-06 04:35:30|11807.6|11804.8|11807.4|11804.6|11807.6|11804.8|11807.4|11804.6|0
1654490140000|2022-06-06 04:35:40|11807.2|11804.4|11806.9|11804.1|11807.2|11804.4|11806.9|11804.1|0
1654490160000|2022-06-06 04:36:00|11806.7|11803.9|11805.4|11802.6|11806.7|11803.9|11805.4|11802.6|4
1654490170000|2022-06-06 04:36:10|11805.5|11802.7|11805.4|11802.6|11805.5|11802.7|11805.4|11802.6|1
1654490180000|2022-06-06 04:36:20|11805.2|11802.4|11802.7|11799.9|11805.2|11802.4|11802.4|11799.6|36
1654490190000|2022-06-06 04:36:30|11802.4|11799.6|11802.4|11799.6|11802.4|11799.6|11802.4|11799.6|5
1654490200000|2022-06-06 04:36:40|11802.9|11800.1|11804.2|11801.4|11806.2|11803.4|11802.4|11799.6|7
1654490210000|2022-06-06 04:36:50|11804.5|11801.7|11803.4|11800.6|11804.7|11801.9|11803.4|11800.6|6
1654490230000|2022-06-06 04:37:10|11803.7|11800.9|11804.4|11801.6|11804.4|11801.6|11803.7|11800.9|0
1654490240000|2022-06-06 04:37:20|11804.5|11801.7|11804.4|11801.6|11804.5|11801.7|11804.4|11801.6|3
1654490250000|2022-06-06 04:37:30|11804.5|11801.7|11804.5|11801.7|11804.5|11801.7|11804.5|11801.7|0
1654490260000|2022-06-06 04:37:40|11804.9|11802.1|11804.9|11802.1|11804.9|11802.1|11804.9|11802.1|0
1654490270000|2022-06-06 04:37:50|11804.2|11801.4|11803.9|11801.1|11804.2|11801.4|11803.9|11801.1|1
1654490280000|2022-06-06 04:38:00|11803.8|11801|11805|11802.2|11805|11802.2|11803.8|11801|7
1654490290000|2022-06-06 04:38:10|11805.2|11802.4|11805.5|11802.7|11805.5|11802.7|11805.2|11802.4|0
1654490320000|2022-06-06 04:38:40|11805|11802.2|11805|11802.2|11805|11802.2|11805|11802.2|1
1654490330000|2022-06-06 04:38:50|11805.5|11802.7|11805.5|11802.7|11805.5|11802.7|11805.5|11802.7|0
1654490340000|2022-06-06 04:39:00|11805.2|11802.4|11805|11802.2|11805.2|11802.4|11805|11802.2|1
1654490350000|2022-06-06 04:39:10|11805.2|11802.4|11804.3|11801.5|11805.5|11802.7|11803.8|11801|4
1654490390000|2022-06-06 04:39:50|11804.5|11801.7|11804.3|11801.5|11804.8|11802|11804.3|11801.5|1
1654490410000|2022-06-06 04:40:10|11804.7|11801.9|11804.3|11801.5|11805|11802.2|11804.3|11801.5|1
1654490420000|2022-06-06 04:40:20|11804.5|11801.7|11804.8|11802|11804.8|11802|11804.5|11801.7|0
1654490430000|2022-06-06 04:40:30|11804.3|11801.5|11804.3|11801.5|11804.3|11801.5|11804.3|11801.5|0
1654490440000|2022-06-06 04:40:40|11804.1|11801.3|11803.8|11801|11804.1|11801.3|11803.8|11801|4
1654490450000|2022-06-06 04:40:50|11803.5|11800.7|11801.8|11799|11803.5|11800.7|11801.8|11799|6
1654490460000|2022-06-06 04:41:00|11801.3|11798.5|11802.8|11800|11802.8|11800|11801.2|11798.4|20
1654490470000|2022-06-06 04:41:10|11802.5|11799.7|11802.3|11799.5|11802.6|11799.8|11802.3|11799.5|3
1654490480000|2022-06-06 04:41:20|11801.1|11798.3|11802.3|11799.5|11802.3|11799.5|11801.1|11798.3|7
1654490490000|2022-06-06 04:41:30|11801.8|11799|11801.6|11798.8|11802.3|11799.5|11801.6|11798.8|2
1654490500000|2022-06-06 04:41:40|11801.8|11799|11802.3|11799.5|11802.3|11799.5|11801.8|11799|2
1654490520000|2022-06-06 04:42:00|11802|11799.2|11802.3|11799.5|11802.3|11799.5|11801.3|11798.5|11
1654490530000|2022-06-06 04:42:10|11801.8|11799|11802.3|11799.5|11802.3|11799.5|11801.3|11798.5|2
1654490550000|2022-06-06 04:42:30|11802.8|11800|11803.5|11800.7|11803.5|11800.7|11802.8|11800|1
1654490570000|2022-06-06 04:42:50|11803.3|11800.5|11803.5|11800.7|11803.5|11800.7|11802.8|11800|3
1654490580000|2022-06-06 04:43:00|11803.3|11800.5|11802.6|11799.8|11803.3|11800.5|11802.6|11799.8|2
1654490590000|2022-06-06 04:43:10|11802.4|11799.6|11802.3|11799.5|11802.8|11800|11800.8|11798|11
1654490620000|2022-06-06 04:43:40|||||||||1
1654490640000|2022-06-06 04:44:00|11802.8|11800|11802.8|11800|11802.8|11800|11802.8|11800|1
1654490660000|2022-06-06 04:44:20|11802.4|11799.6|11800.8|11798|11802.4|11799.6|11800.8|11798|4
1654490670000|2022-06-06 04:44:30|||||||||1
1654490680000|2022-06-06 04:44:40|11800.5|11797.7|11800.3|11797.5|11800.8|11798|11800.3|11797.5|4
1654490690000|2022-06-06 04:44:50|11800.1|11797.3|11799.8|11797|11800.1|11797.3|11799.8|11797|2
1654490700000|2022-06-06 04:45:00|11800.2|11797.4|11800.4|11797.6|11800.4|11797.6|11800.2|11797.4|14
1654490710000|2022-06-06 04:45:10|11799.8|11797|11799.4|11795.4|11799.8|11797|11798.6|11795.4|11
1654490720000|2022-06-06 04:45:20|11798.8|11796|11798.8|11796|11798.8|11796|11798.6|11795.8|2
1654490730000|2022-06-06 04:45:30|11799.8|11797|11799.6|11796.8|11799.8|11797|11799.6|11796.8|3
1654490740000|2022-06-06 04:45:40|11799.8|11797|11800.5|11797.7|11800.5|11797.7|11799.8|11797|4
1654490750000|2022-06-06 04:45:50|11800.3|11797.5|11800.3|11797.5|11800.3|11797.5|11800.3|11797.5|2
1654490760000|2022-06-06 04:46:00|11799.9|11797.1|11798.6|11795.8|11799.9|11797.1|11797.8|11795|17
1654490770000|2022-06-06 04:46:10|11798.8|11796|11798.6|11795.8|11798.8|11796|11798.6|11795.8|2
1654490780000|2022-06-06 04:46:20|11798.8|11796|11799|11796.2|11799|11796.2|11798.8|11796|2
1654490790000|2022-06-06 04:46:30|||||||||1
1654490800000|2022-06-06 04:46:40|11799.4|11795.4|11799|11796.2|11799.4|11796.2|11799|11795.4|2
1654490810000|2022-06-06 04:46:50|11798.6|11795.8|11798.8|11796|11799.4|11796.2|11798.6|11795.4|1
1654490820000|2022-06-06 04:47:00|11799|11796.2|11799.3|11796.5|11799.8|11797|11799|11796.2|2
1654490830000|2022-06-06 04:47:10|11799.1|11796.3|11797.8|11795|11799.1|11796.3|11797.8|11795|2
1654490840000|2022-06-06 04:47:20|11797.6|11794.8|11797.1|11794.3|11797.6|11794.8|11796.8|11794|4
1654490850000|2022-06-06 04:47:30|11796.8|11794|11797.5|11794.7|11797.5|11794.7|11796.8|11794|10
1654490860000|2022-06-06 04:47:40|11797.8|11795|11797.3|11794.5|11797.8|11795|11797.3|11794.5|3
1654490870000|2022-06-06 04:47:50|11797.8|11795|11797.8|11795|11797.8|11795|11797.8|11795|0
1654490880000|2022-06-06 04:48:00|11797.3|11794.5|11797.8|11795|11797.8|11795|11797.3|11794.5|1
1654490890000|2022-06-06 04:48:10|11797.6|11794.8|11797.3|11794.5|11797.6|11794.8|11797.3|11794.5|1
1654490900000|2022-06-06 04:48:20|11797|11794.2|11798.3|11795.5|11798.3|11795.5|11797|11794.2|3
1654490910000|2022-06-06 04:48:30|11798.7|11795.9|11797.8|11795|11799|11796.2|11797.8|11795|6
1654490920000|2022-06-06 04:48:40|11797.5|11794.7|11797.8|11795|11797.8|11795|11797.3|11794.5|2
1654490930000|2022-06-06 04:48:50|11798.1|11795.3|11799|11796.2|11799|11796.2|11798.1|11795.3|6
1654490940000|2022-06-06 04:49:00|11798.6|11795.8|11799|11796.2|11799|11796.2|11798.6|11795.8|0
1654490950000|2022-06-06 04:49:10|11798.8|11796|11799|11796.2|11799|11796.2|11798.3|11795.5|0
1654490980000|2022-06-06 04:49:40|||||||||2
1654490990000|2022-06-06 04:49:50|11798.4|11795.6|11798.3|11795.5|11798.4|11795.6|11798.1|11795.3|5
1654491000000|2022-06-06 04:50:00|11799.1|11795.1|11799.4|11795.4|11799.4|11796.2|11798.8|11795.1|0
1654491010000|2022-06-06 04:50:10|11798.6|11795.8|11799.4|11795.4|11799.4|11795.8|11798.6|11795.4|0
1654491020000|2022-06-06 04:50:20|11799|11796.2|11799|11796.2|11799|11796.2|11799|11796.2|0
1654491030000|2022-06-06 04:50:30|11799.4|11795.4|11799|11796.2|11799.4|11796.2|11798.1|11795.3|5
1654491040000|2022-06-06 04:50:40|||||||||1
1654491050000|2022-06-06 04:50:50|||||||||1
1654491060000|2022-06-06 04:51:00|11798.8|11796|11799|11796.2|11799|11796.2|11798.8|11796|1
1654491070000|2022-06-06 04:51:10|||||||||1
1654491090000|2022-06-06 04:51:30|11798.9|11796.1|11801.8|11799|11801.9|11799.1|11798.9|11796.1|15
1654491100000|2022-06-06 04:51:40|11801.4|11798.6|11799.3|11796.5|11801.4|11798.6|11799.3|11796.4|4
1654491110000|2022-06-06 04:51:50|11799.8|11797|11799.3|11796.5|11800.3|11797.5|11799.3|11796.5|1
1654491120000|2022-06-06 04:52:00|11799.1|11796.3|11799.3|11796.5|11799.8|11797|11798.8|11796|1
1654491140000|2022-06-06 04:52:20|11799.1|11796.3|11799.1|11796.3|11799.1|11796.3|11799.1|11796.3|0
1654491150000|2022-06-06 04:52:30|11798.8|11796|11798.3|11795.5|11798.8|11796|11797.8|11795|3
1654491160000|2022-06-06 04:52:40|11797.9|11795.1|11798.3|11795.5|11799.7|11795.8|11796.8|11794|3
1654491170000|2022-06-06 04:52:50|||||||||2
1654491180000|2022-06-06 04:53:00|11797.8|11795|11797.8|11795|11797.8|11795|11797.8|11795|1
1654491190000|2022-06-06 04:53:10|11797.6|11794.8|11797.3|11794.5|11797.6|11794.8|11797.3|11794.5|3
1654491200000|2022-06-06 04:53:20|11797.4|11794.6|11797.3|11794.5|11797.8|11795|11797.3|11794.5|0
1654491210000|2022-06-06 04:53:30|11797.8|11795|11796.4|11793.6|11797.8|11795|11796.4|11793.6|1
1654491220000|2022-06-06 04:53:40|11796.6|11793.8|11797.3|11794.5|11797.3|11794.5|11796.3|11793.5|17
1654491230000|2022-06-06 04:53:50|11796.9|11794.1|11796.2|11793.4|11797.2|11794.4|11796.1|11793.3|0
1654491240000|2022-06-06 04:54:00|11796.1|11793.3|11796.1|11793.3|11796.1|11793.3|11796.1|11793.3|2
1654491250000|2022-06-06 04:54:10|11795.7|11792.9|11795.7|11792.9|11795.7|11792.9|11795.2|11792.4|1
1654491260000|2022-06-06 04:54:20|11795.2|11792.4|11796.2|11793.4|11796.2|11793.4|11795.2|11792.4|0
1654491280000|2022-06-06 04:54:40|11796.6|11793.8|11796.2|11793.4|11796.7|11793.9|11796.2|11793.4|1
1654491290000|2022-06-06 04:54:50|11796.7|11793.9|11796.2|11793.4|11796.7|11793.9|11795.6|11792.8|3
1654491300000|2022-06-06 04:55:00|11795.6|11792.8|11796.2|11793.4|11796.2|11793.4|11795.6|11792.8|3
1654491310000|2022-06-06 04:55:10|||||||||3
1654491320000|2022-06-06 04:55:20|11795.7|11792.9|11796.2|11793.4|11797.2|11794.4|11795.7|11792.9|6
1654491330000|2022-06-06 04:55:30|11796.7|11793.9|11797.2|11794.4|11797.2|11794.4|11796.7|11793.9|2
1654491340000|2022-06-06 04:55:40|11797.1|11794.3|11796.7|11793.9|11797.1|11794.3|11796.7|11793.9|1
1654491360000|2022-06-06 04:56:00|11797.6|11794.8|11798.2|11795.4|11798.2|11795.4|11797.6|11794.8|1
1654491370000|2022-06-06 04:56:10|||||||||5
1654491380000|2022-06-06 04:56:20|11798.4|11795.6|11798.7|11795.9|11798.9|11796.1|11798.2|11795.4|4
1654491390000|2022-06-06 04:56:30|11798.2|11795.4|11798.2|11795.4|11798.2|11795.4|11798.2|11795.4|1
1654491400000|2022-06-06 04:56:40|11798.5|11795.7|11798.2|11795.4|11798.7|11795.9|11798.2|11795.4|1
1654491410000|2022-06-06 04:56:50|11798.4|11795.6|11798.2|11795.4|11798.7|11795.9|11798.2|11795.4|0
1654491430000|2022-06-06 04:57:10|11799|11795|11798.9|11796.1|11799|11796.1|11798.9|11795|1
1654491450000|2022-06-06 04:57:30|11799.7|11796.9|11799.2|11796.4|11799.7|11796.9|11799.2|11796.4|0
1654491460000|2022-06-06 04:57:40|11798.9|11796.1|11798.7|11795.9|11798.9|11796.1|11798.7|11795.9|1
1654491470000|2022-06-06 04:57:50|11799.4|11796.6|11800.2|11797.4|11800.7|11797.9|11799.4|11796.6|5
1654491480000|2022-06-06 04:58:00|11800|11797.2|11800.2|11797.4|11800.2|11797.4|11800|11797.2|1
1654491490000|2022-06-06 04:58:10|11800.7|11797.9|11802.2|11799.4|11802.3|11799.4|11800.7|11797.9|8
1654491500000|2022-06-06 04:58:20|11801.9|11799.1|11802.2|11799.4|11802.2|11799.4|11800.2|11797.4|2
1654491510000|2022-06-06 04:58:30|||||||||1
1654491520000|2022-06-06 04:58:40|11801.7|11798.9|11802.2|11799.4|11802.2|11799.4|11801.2|11798.4|2
1654491530000|2022-06-06 04:58:50|11801.9|11799.1|11802.2|11799.4|11802.2|11799.4|11801.9|11799.1|1
1654491540000|2022-06-06 04:59:00|11801.9|11799.1|11802.2|11799.4|11802.2|11799.4|11801.2|11798.4|2
1654491560000|2022-06-06 04:59:20|11801.9|11799.1|11801.7|11798.9|11801.9|11799.1|11801.7|11798.9|0
1654491600000|2022-06-06 05:00:00|11800.9|11798.1|11800.9|11798.1|11801.7|11798.9|11800.7|11797.9|4
1654491610000|2022-06-06 05:00:10|11800.2|11797.4|11798.2|11795.4|11800.2|11797.4|11798.2|11795.4|3
1654491620000|2022-06-06 05:00:20|11798.4|11795.6|11798.2|11795.4|11799.2|11796.4|11798.2|11795.4|5
1654491640000|2022-06-06 05:00:40|11798.7|11795.9|11798.7|11795.9|11798.7|11795.9|11798.7|11795.9|0
1654491650000|2022-06-06 05:00:50|11798.5|11795.7|11799|11796.2|11800.2|11797.4|11798.5|11795.7|2
1654491660000|2022-06-06 05:01:00|11798.7|11795.9|11799.5|11796.7|11799.7|11796.9|11798.7|11795.9|2
1654491670000|2022-06-06 05:01:10|11799.7|11796.9|11800.2|11797.4|11800.4|11797.6|11799.7|11796.9|1
1654491680000|2022-06-06 05:01:20|11799.4|11796.6|11799.2|11796.4|11799.5|11796.7|11799.2|11796.4|7
1654491690000|2022-06-06 05:01:30|11798.7|11795.9|11797.7|11794.9|11798.7|11795.9|11797.2|11794.4|7
1654491700000|2022-06-06 05:01:40|11797.3|11794.5|11796.7|11793.9|11797.3|11794.5|11796.7|11793.9|2
1654491730000|2022-06-06 05:02:10|11797.1|11794.3|11798.2|11795.4|11798.2|11795.4|11797.1|11794.3|3
1654491740000|2022-06-06 05:02:20|||||||||1
1654491760000|2022-06-06 05:02:40|11798|11795.2|11799.2|11796.4|11800.2|11797.4|11798|11795.2|5
1654491770000|2022-06-06 05:02:50|11799.4|11796.6|11799.7|11796.9|11799.7|11796.9|11799.4|11796.6|0
1654491780000|2022-06-06 05:03:00|11800.2|11797.4|11800.2|11797.4|11800.2|11797.4|11800.2|11797.4|1
1654491800000|2022-06-06 05:03:20|11800|11797.2|11800.2|11797.4|11800.2|11797.4|11800|11797.2|1
1654491810000|2022-06-06 05:03:30|11800|11797.2|11798.2|11795.4|11800|11797.2|11798.2|11795.4|7
1654491820000|2022-06-06 05:03:40|11798|11795.2|11798.2|11795.4|11799|11795.4|11797.7|11794.9|2
1654491830000|2022-06-06 05:03:50|||||||||1
1654491840000|2022-06-06 05:04:00|11798|11795.2|11798.2|11795.4|11799|11795.4|11798|11795|1
1654491850000|2022-06-06 05:04:10|11798|11795.2|11798.2|11795.4|11798.2|11795.4|11797.9|11795.1|7
1654491860000|2022-06-06 05:04:20|11798.7|11795.9|11798.2|11795.4|11798.7|11795.9|11798.2|11795.4|5
1654491870000|2022-06-06 05:04:30|11798|11795.2|11798.2|11795.4|11798.2|11795.4|11798|11795.2|1
1654491880000|2022-06-06 05:04:40|11798|11795.2|11797.7|11794.9|11798|11795.2|11797.7|11794.9|0
1654491890000|2022-06-06 05:04:50|11798|11795.2|11798.7|11795.9|11798.7|11795.9|11798|11795.2|2
1654491900000|2022-06-06 05:05:00|11799.6|11796.8|11800|11797.2|11800.4|11797.6|11799.6|11796.8|5
1654491910000|2022-06-06 05:05:10|11800.2|11797.4|11799.7|11796.9|11800.2|11797.4|11799.7|11796.9|0
1654491920000|2022-06-06 05:05:20|11799.9|11797.1|11801.2|11798.4|11802.3|11798.9|11799.9|11797.1|6
1654491930000|2022-06-06 05:05:30|11801.4|11798.6|11802.2|11799.4|11802.7|11799.9|11801.2|11798.4|3
1654491940000|2022-06-06 05:05:40|11802.7|11799.9|11802.7|11799.9|11803.2|11800.4|11802.7|11799.9|2
1654491950000|2022-06-06 05:05:50|11801.2|11798.4|11801.2|11798.4|11801.7|11798.9|11801.2|11798.4|6
1654491960000|2022-06-06 05:06:00|11802|11799.2|11808.2|11805.4|11809.7|11806.9|11802|11799|31
1654491970000|2022-06-06 05:06:10|11808|11805.2|11809.7|11806.9|11809.7|11806.9|11807.7|11804.9|13
1654491980000|2022-06-06 05:06:20|11810|11807.2|11810.7|11807.9|11811|11808.1|11809.9|11807|19
1654491990000|2022-06-06 05:06:30|11810.4|11807.6|11810.2|11807.4|11810.9|11808.1|11809.7|11806.9|11
1654492000000|2022-06-06 05:06:40|11810.7|11807.9|11810.7|11807.9|11811.2|11808.4|11810.2|11807|3
1654492020000|2022-06-06 05:07:00|11810.4|11807.6|11811.2|11808.4|11811.2|11808.4|11809.7|11806.9|4
1654492030000|2022-06-06 05:07:10|11811.4|11808.6|11813.2|11810.4|11813.9|11811.1|11810.5|11807.7|36
1654492040000|2022-06-06 05:07:20|11813.7|11810.9|11811.2|11808.4|11813.7|11810.9|11811.2|11808.4|10
1654492050000|2022-06-06 05:07:30|11811|11808.2|11807.2|11804.4|11811|11808.2|11807.2|11804.4|19
1654492060000|2022-06-06 05:07:40|11807|11804.2|11805.7|11802.9|11807.2|11804.4|11805.7|11802.9|0
1654492070000|2022-06-06 05:07:50|11805.3|11802.5|11806.2|11803.4|11806.7|11803.9|11805|11802.2|3
1654492080000|2022-06-06 05:08:00|11806.5|11803.7|11807.2|11804.4|11807.5|11804.7|11806.5|11803.7|3
1654492090000|2022-06-06 05:08:10|11807.7|11804.9|11809.2|11806.4|11809.2|11806.4|11807.7|11804.9|2
1654492100000|2022-06-06 05:08:20|11809.9|11805.9|11810.2|11807.4|11810.3|11807.4|11809.8|11805.9|1
1654492110000|2022-06-06 05:08:30|11810|11807.2|11806.2|11803.4|11810.2|11807.4|11806.2|11803.3|3
1654492120000|2022-06-06 05:08:40|11806.9|11802.9|11806.2|11803.4|11806.9|11804|11806.2|11802.9|0
1654492130000|2022-06-06 05:08:50|11807|11804.2|11806.2|11803.4|11807|11804.2|11806.2|11802.9|3
1654492140000|2022-06-06 05:09:00|11805.7|11802.9|11804.8|11802|11805.7|11802.9|11804.7|11801.9|7
1654492150000|2022-06-06 05:09:10|11805|11802.2|11805.2|11802.4|11806.2|11803.4|11805|11802.2|4
1654492160000|2022-06-06 05:09:20|11804.7|11801.9|11804.2|11801.4|11804.8|11802|11804|11801.2|5
1654492170000|2022-06-06 05:09:30|11803.7|11800.9|11804.3|11800.3|11804.3|11800.9|11803.2|11800.3|2
1654492180000|2022-06-06 05:09:40|11803.8|11801|11804.1|11801.3|11804.2|11801.4|11803|11800.2|4
1654492190000|2022-06-06 05:09:50|11804.5|11801.7|11804.6|11801.8|11805.1|11802.3|11804.5|11801.7|0
1654492200000|2022-06-06 05:10:00|11804.5|11801.7|11803.6|11800.8|11804.5|11801.7|11803.6|11800.8|0
1654492210000|2022-06-06 05:10:10|11804|11801.2|11801.1|11798.3|11804.1|11801.3|11801.1|11797.9|11
1654492220000|2022-06-06 05:10:20|11801.5|11798.7|11799.1|11796.3|11802.1|11799.3|11799.1|11796.3|4
1654492230000|2022-06-06 05:10:30|11798.6|11795.8|11793.1|11790.3|11798.6|11795.8|11793.1|11790.3|33
1654492240000|2022-06-06 05:10:40|11793.2|11789.2|11792.1|11789.3|11793.6|11790.3|11792.1|11789.2|13
1654492250000|2022-06-06 05:10:50|11791.8|11789|11791.5|11788.7|11791.8|11789|11791.1|11788.3|12
1654492260000|2022-06-06 05:11:00|11791|11788.2|11793.1|11790.3|11793.2|11790.3|11789.6|11786.8|25
1654492270000|2022-06-06 05:11:10|11794.1|11791.3|11792.1|11789.3|11794.1|11791.3|11791.6|11788.8|8
1654492280000|2022-06-06 05:11:20|11792|11789.2|11790.6|11787.8|11792|11789.2|11790.6|11787.8|3
1654492290000|2022-06-06 05:11:30|||||||||1
1654492300000|2022-06-06 05:11:40|11791.1|11788.3|11790.6|11787.8|11792.1|11789.3|11790.6|11787.8|9
1654492310000|2022-06-06 05:11:50|11790.3|11787.5|11790.1|11787.3|11790.3|11787.5|11790.1|11787.3|1
1654492330000|2022-06-06 05:12:10|11789.9|11787.1|11790.6|11787.8|11790.6|11787.8|11789.6|11786.8|7
1654492340000|2022-06-06 05:12:20|11790.1|11787.3|11791.1|11788.3|11791.1|11788.3|11788.1|11785.3|12
1654492360000|2022-06-06 05:12:40|11790.8|11788|11791.1|11788.3|11791.1|11788.3|11790.4|11787.6|2
1654492370000|2022-06-06 05:12:50|11790.9|11788.1|11792.1|11789.3|11792.1|11789.3|11790.6|11787.8|11
1654492380000|2022-06-06 05:13:00|11791.6|11788.8|11791.1|11788.3|11791.6|11788.8|11791.1|11788.3|2
1654492390000|2022-06-06 05:13:10|11791.3|11788.5|11795.1|11792.3|11795.1|11792.3|11789.9|11787.1|40
1654492400000|2022-06-06 05:13:20|11794.9|11792.1|11794.1|11791.3|11794.9|11792.1|11794.1|11791.3|2
1654492410000|2022-06-06 05:13:30|11794.2|11790.2|11793.1|11790.3|11794.2|11790.3|11793.1|11790.2|1
1654492420000|2022-06-06 05:13:40|11793.3|11790.5|11793.6|11790.8|11793.6|11790.8|11793.1|11790.3|0
1654492430000|2022-06-06 05:13:50|11793.4|11790.6|11793.1|11790.3|11793.4|11790.6|11793.1|11790.3|2
1654492440000|2022-06-06 05:14:00|11793.3|11790.5|11794.6|11791.8|11794.6|11791.8|11793.3|11790.5|2
1654492450000|2022-06-06 05:14:10|11794.1|11791.3|11794.6|11791.8|11794.6|11791.8|11794.1|11791.3|0
1654492460000|2022-06-06 05:14:20|11794.9|11792.1|11795.1|11792.3|11795.1|11792.3|11794.9|11792.1|4
1654492470000|2022-06-06 05:14:30|11794.9|11792.1|11794.1|11791.3|11795.2|11792.3|11794.1|11791.2|3
1654492480000|2022-06-06 05:14:40|11794.5|11791.7|11795.1|11792.3|11796.1|11793.3|11794.5|11791.7|8
1654492490000|2022-06-06 05:14:50|11795.3|11792.5|11795.1|11792.3|11795.6|11792.8|11795.1|11792.3|1
1654492500000|2022-06-06 05:15:00|11794.9|11792.1|11790.6|11787.8|11794.9|11792.1|11789.6|11786.8|8
1654492510000|2022-06-06 05:15:10|11790.8|11788|11791.6|11788.8|11791.6|11788.8|11790.8|11788|3
1654492520000|2022-06-06 05:15:20|||||||||1
1654492540000|2022-06-06 05:15:40|11791.4|11788.6|11790.6|11787.8|11791.4|11788.6|11790.6|11787.8|4
1654492550000|2022-06-06 05:15:50|11790.8|11788|11791.1|11788.3|11791.1|11788.3|11790.8|11788|1
1654492560000|2022-06-06 05:16:00|11791.9|11789.1|11791.6|11788.8|11791.9|11789.1|11791.6|11788.8|4
1654492570000|2022-06-06 05:16:10|11791.2|11788.4|11790.6|11787.8|11791.6|11788.8|11790.6|11787.8|6
1654492580000|2022-06-06 05:16:20|11790.4|11787.6|11790.1|11787.3|11790.6|11787.8|11790.1|11787.3|2
1654492590000|2022-06-06 05:16:30|11789.6|11786.8|11791.1|11788.3|11791.3|11788.5|11789.2|11786.4|6
1654492600000|2022-06-06 05:16:40|11791.3|11788.5|11790.1|11787.3|11791.6|11788.8|11789.6|11786.8|4
1654492610000|2022-06-06 05:16:50|11789.9|11787.1|11790.6|11787.8|11790.6|11787.8|11789.4|11786.6|1
1654492620000|2022-06-06 05:17:00|11790.4|11787.6|11790.4|11787.6|11790.6|11787.8|11790.4|11787.6|2
1654492630000|2022-06-06 05:17:10|11790.9|11788.1|11790.4|11787.6|11791.2|11788.4|11790.2|11787.4|8
1654492640000|2022-06-06 05:17:20|11790.1|11787.3|11790.4|11787.6|11790.4|11787.6|11790.1|11787.3|2
1654492650000|2022-06-06 05:17:30|11790.8|11788|11790.4|11787.6|11791.1|11788.3|11790.4|11787.6|2
1654492660000|2022-06-06 05:17:40|11790.2|11787.4|11791.1|11788.3|11791.1|11788.3|11790.2|11787.4|5
1654492670000|2022-06-06 05:17:50|11791.5|11787.5|11790.4|11787.6|11791.5|11787.6|11790.4|11787.5|0
1654492680000|2022-06-06 05:18:00|11790.9|11788.1|11790.6|11787.8|11790.9|11788.1|11790.4|11787.6|0
1654492690000|2022-06-06 05:18:10|11790.2|11787.4|11793.1|11790.3|11793.6|11790.8|11790.2|11787.4|9
1654492700000|2022-06-06 05:18:20|11793.7|11790.9|11793.4|11790.6|11794.6|11791.8|11793.4|11790.5|4
1654492720000|2022-06-06 05:18:40|11793.6|11790.8|11793.6|11790.8|11793.6|11790.8|11793.6|11790.8|1
1654492730000|2022-06-06 05:18:50|11793.4|11790.6|11793.4|11790.6|11793.4|11790.6|11793.1|11790.3|1
1654492750000|2022-06-06 05:19:10|11794|11791.2|11794.1|11791.3|11794.4|11791.6|11793.6|11790.8|11
1654492760000|2022-06-06 05:19:20|11793.9|11791.1|11793.6|11790.8|11793.9|11791.1|11793.6|11790.8|0
1654492770000|2022-06-06 05:19:30|11794.5|11791.7|11787|11784.2|11795.1|11792.3|11785.7|11782.9|69
1654492780000|2022-06-06 05:19:40|11786.7|11783.9|11786.7|11783.9|11786.7|11783.9|11786.7|11783.9|3
1654492790000|2022-06-06 05:19:50|11787|11784.2|11786|11783.2|11787.7|11784.9|11785.7|11782.9|22
1654492800000|2022-06-06 05:20:00|11785.7|11782.9|11784|11781.2|11785.7|11782.9|11784|11781.1|21
1654492810000|2022-06-06 05:20:10|11783.8|11781|11782.7|11779.9|11783.8|11781|11782.1|11779.3|28
1654492820000|2022-06-06 05:20:20|11783.7|11780.9|11785.2|11782.4|11785.2|11782.4|11783|11780.1|6
1654492830000|2022-06-06 05:20:30|11784.7|11781.9|11784.7|11781.9|11785.2|11782.4|11784|11781.2|6
1654492840000|2022-06-06 05:20:40|11785.2|11782.4|11785|11782.2|11785.7|11782.9|11785|11782.2|7
1654492850000|2022-06-06 05:20:50|11784.8|11782|11787.7|11784.9|11787.7|11784.9|11784|11781.2|16
1654492860000|2022-06-06 05:21:00|11787.4|11784.6|11787|11784.2|11787.4|11784.6|11787|11784.2|2
1654492870000|2022-06-06 05:21:10|11785.8|11783|11784.9|11782.1|11786.9|11784.1|11784.2|11781.4|14
1654492880000|2022-06-06 05:21:20|11785.4|11782.6|11785.4|11782.6|11785.7|11782.9|11784.7|11781.9|2
1654492890000|2022-06-06 05:21:30|11785.7|11782.9|11786.2|11783.4|11786.2|11783.4|11785.7|11782.9|1
1654492900000|2022-06-06 05:21:40|11786.5|11783.7|11785|11782.2|11786.7|11783.9|11784.2|11781.4|9
1654492910000|2022-06-06 05:21:50|11784.9|11782.1|11786.7|11783.9|11786.8|11783.9|11784.7|11781.9|9
1654492920000|2022-06-06 05:22:00|11786.2|11783.4|11786.7|11783.9|11786.7|11783.9|11785.6|11782.8|3
1654492930000|2022-06-06 05:22:10|11786.2|11783.4|11786.4|11783.6|11786.4|11783.6|11786.2|11783.4|2
1654492940000|2022-06-06 05:22:20|11786.7|11783.9|11786.7|11783.9|11786.7|11783.9|11786.7|11783.9|0
1654492960000|2022-06-06 05:22:40|11786.2|11783.4|11786.2|11783.4|11786.2|11783.4|11786.2|11783.4|0
1654492970000|2022-06-06 05:22:50|11786.4|11783.6|11786.7|11783.9|11786.7|11783.9|11786.4|11783.6|1
1654492980000|2022-06-06 05:23:00|11787.2|11784.4|11790.2|11787.4|11790.2|11787.4|11787.2|11784.4|12
1654492990000|2022-06-06 05:23:10|11789.5|11786.7|11789.7|11786.9|11789.7|11786.9|11789.5|11786.7|5
1654493000000|2022-06-06 05:23:20|11789.9|11787.1|11790.2|11787.4|11790.2|11787.4|11789.9|11787.1|0
1654493010000|2022-06-06 05:23:30|11790.7|11787.9|11791.7|11788.9|11792.7|11789.9|11790.7|11787.9|9
1654493030000|2022-06-06 05:23:50|||||||||1
1654493040000|2022-06-06 05:24:00|11791.2|11788.4|11788.7|11785.9|11791.7|11788.9|11788.7|11785.9|5
1654493050000|2022-06-06 05:24:10|11788.9|11786.1|11789.2|11786.4|11789.2|11786.4|11788.9|11786.1|0
1654493060000|2022-06-06 05:24:20|11789|11786.2|11791.7|11788.9|11791.7|11788.9|11788.7|11785.9|6
1654493080000|2022-06-06 05:24:40|11791.9|11789.1|11791.7|11788.9|11792.7|11789.9|11791.2|11788.4|6
1654493090000|2022-06-06 05:24:50|11791.3|11788.5|11790.7|11787.9|11791.7|11788.9|11790.7|11787.9|3
1654493100000|2022-06-06 05:25:00|11791.4|11788.6|11791.2|11788.4|11792.1|11788.9|11790.7|11787.8|3
1654493110000|2022-06-06 05:25:10|11790.9|11788.1|11791.7|11788.9|11791.7|11788.9|11790.7|11787.9|4
1654493120000|2022-06-06 05:25:20|11791.9|11789.1|11792.7|11789.9|11792.7|11789.9|11791.9|11789.1|3
1654493130000|2022-06-06 05:25:30|11792.3|11789.5|11792.1|11788.1|11792.3|11789.5|11791.3|11788.1|3
1654493140000|2022-06-06 05:25:40|11790.3|11787.5|11789|11786.2|11790.3|11787.5|11789|11786.2|8
1654493150000|2022-06-06 05:25:50|11788.4|11785.6|11789.2|11786.4|11789.5|11786.6|11788.2|11785.4|29
1654493160000|2022-06-06 05:26:00|11789.5|11786.7|11790.7|11787.9|11790.7|11787.9|11789.5|11786.7|3
1654493180000|2022-06-06 05:26:20|11791.5|11787.5|11788.7|11785.9|11791.5|11788.1|11788.7|11785.9|3
1654493190000|2022-06-06 05:26:30|11788.9|11786.1|11788.2|11785.4|11788.9|11786.1|11787.5|11784.7|3
1654493200000|2022-06-06 05:26:40|11788.4|11785.6|11788.7|11785.9|11788.7|11785.9|11788.4|11785.6|0
1654493210000|2022-06-06 05:26:50|11788.2|11785.4|11788.2|11785.4|11788.2|11785.4|11788.2|11785.4|0
1654493220000|2022-06-06 05:27:00|11789.2|11786.4|11789.2|11786.4|11789.2|11786.4|11789.2|11786.4|1
1654493230000|2022-06-06 05:27:10|11789.4|11786.6|11790.5|11786.5|11790.5|11786.6|11789.4|11786.5|1
1654493250000|2022-06-06 05:27:30|11790|11787.2|11790.4|11787.6|11790.4|11787.6|11789.2|11786.4|2
1654493260000|2022-06-06 05:27:40|11790.8|11786.8|11790.4|11787.6|11790.8|11787.6|11790.4|11786.8|1
1654493270000|2022-06-06 05:27:50|11790.5|11787.7|11790.4|11787.6|11790.5|11787.7|11789.7|11786.9|5
1654493280000|2022-06-06 05:28:00|11790.3|11787.5|11790.3|11787.5|11790.3|11787.5|11790.3|11787.5|3
1654493310000|2022-06-06 05:28:30|11790.4|11786.4|11790|11787.2|11790.4|11787.4|11789.7|11786.4|1
1654493320000|2022-06-06 05:28:40|11790.2|11787.4|11790.2|11787.4|11790.2|11787.4|11789.5|11786.7|2
1654493330000|2022-06-06 05:28:50|||||||||1
1654493340000|2022-06-06 05:29:00|11790.5|11787.7|11790.3|11787.5|11790.8|11787.7|11789.7|11786.8|4
1654493370000|2022-06-06 05:29:30|11790.7|11787.9|11791.7|11788.9|11791.7|11788.9|11790.7|11787.9|4
1654493380000|2022-06-06 05:29:40|11791.8|11789|11791.3|11788.5|11791.8|11789|11791.3|11788.5|2
1654493390000|2022-06-06 05:29:50|11790.7|11787.9|11791.2|11788.4|11791.7|11788.9|11790.7|11787.9|2
1654493400000|2022-06-06 05:30:00|11791.7|11788.9|11784.3|11781.5|11792.1|11788.9|11783.5|11780.4|43
1654493410000|2022-06-06 05:30:10|11784.5|11781.7|11786.7|11783.9|11787.8|11784.9|11783.7|11780.9|12
1654493420000|2022-06-06 05:30:20|11786.5|11783.7|11786.6|11783.8|11787.1|11784.3|11785.6|11782.8|5
1654493430000|2022-06-06 05:30:30|11787.1|11784.3|11788.6|11785.8|11789.1|11786.3|11787.1|11784.3|4
1654493440000|2022-06-06 05:30:40|11789|11786.2|11788|11785.2|11789.1|11786.3|11787.6|11784.7|2
1654493450000|2022-06-06 05:30:50|11787.8|11785|11790.6|11787.8|11791.1|11788.3|11787.6|11784.8|6
1654493460000|2022-06-06 05:31:00|11790.8|11788|11790.6|11787.8|11794.6|11791.8|11790.6|11787.8|20
1654493470000|2022-06-06 05:31:10|11791|11788.2|11789.6|11786.8|11792.1|11789|11788.1|11785.3|15
1654493480000|2022-06-06 05:31:20|11790.1|11787.3|11789.6|11786.8|11790.1|11787.3|11789.3|11786.5|1
1654493490000|2022-06-06 05:31:30|11789.5|11786.7|11787.3|11784.5|11789.6|11786.8|11787|11784.2|12
1654493500000|2022-06-06 05:31:40|11787.4|11783.4|11788.6|11785.8|11789.1|11785.8|11786.6|11783.4|1
1654493510000|2022-06-06 05:31:50|11789|11786.2|11790.3|11787.5|11793.6|11790.8|11789|11786.2|19
1654493520000|2022-06-06 05:32:00|11790.6|11787.8|11788.5|11785.7|11791.1|11788.3|11788.5|11785.7|6
1654493530000|2022-06-06 05:32:10|11788.1|11785.3|11785.6|11782.8|11788.1|11785.3|11785.6|11782.8|5
1654493540000|2022-06-06 05:32:20|11786|11783.2|11788.6|11785.8|11789|11786.2|11786|11783.2|5
1654493550000|2022-06-06 05:32:30|11787.6|11784.8|11788.6|11785.8|11788.6|11785.8|11787.6|11784.4|0
1654493560000|2022-06-06 05:32:40|11788.5|11785.7|11788.6|11785.8|11789.1|11785.8|11787.6|11784.7|0
1654493570000|2022-06-06 05:32:50|11789|11785|11789.6|11786.8|11791|11787.8|11786.6|11783.4|8
1654493580000|2022-06-06 05:33:00|11789.9|11787.1|11793.6|11790.8|11793.9|11791.1|11789.9|11786.7|6
1654493590000|2022-06-06 05:33:10|11794.6|11791.8|11794.9|11792.1|11795.9|11793.1|11793|11790.2|8
1654493600000|2022-06-06 05:33:20|11794.4|11791.6|11796.6|11793.8|11797.6|11794.8|11792.9|11790.1|57
1654493610000|2022-06-06 05:33:30|11796.1|11793.3|11797.6|11794.8|11798.6|11795.8|11795.6|11792.8|3
1654493620000|2022-06-06 05:33:40|11797.9|11795.1|11799.5|11796.7|11800|11796.8|11797.6|11794.7|15
1654493630000|2022-06-06 05:33:50|11799.1|11796.3|11799.6|11796.8|11800.1|11797.3|11798.6|11795.4|7
1654493640000|2022-06-06 05:34:00|11798.6|11795.8|11798.6|11795.8|11798.6|11795.8|11798.6|11795.8|0
1654493650000|2022-06-06 05:34:10|11799.3|11796.5|11800.6|11797.8|11800.6|11797.8|11798.6|11795.8|11
1654493660000|2022-06-06 05:34:20|11800.8|11798|11799.6|11796.8|11802.3|11799.5|11799.6|11796.8|10
1654493670000|2022-06-06 05:34:30|11799.9|11797.1|11799.9|11797.1|11801.6|11798.8|11798.9|11796|16
1654493680000|2022-06-06 05:34:40|11800.7|11796.7|11800.6|11797.8|11800.7|11797.8|11800.3|11796.7|0
1654493690000|2022-06-06 05:34:50|11800.4|11797.6|11797.6|11794.8|11800.4|11797.6|11797.6|11794.7|8
1654493700000|2022-06-06 05:35:00|11797.8|11795|11798.6|11795.8|11799|11796.1|11796.9|11794.1|16
1654493710000|2022-06-06 05:35:10|11798.8|11796|11800.1|11797.3|11800.1|11797.3|11798.8|11796|0
1654493720000|2022-06-06 05:35:20|11799.6|11796.8|11798.6|11795.8|11799.6|11796.8|11798.6|11795.8|1
1654493730000|2022-06-06 05:35:30|11799.4|11795.4|11799.9|11797.1|11800.1|11797.3|11798.6|11795.4|3
1654493740000|2022-06-06 05:35:40|11799.6|11796.8|11799.3|11796.5|11799.6|11796.8|11798.6|11795.8|3
1654493750000|2022-06-06 05:35:50|11799.1|11796.3|11798.6|11795.8|11799.5|11796.7|11797.8|11795|5
1654493760000|2022-06-06 05:36:00|11798.2|11795.4|11802.6|11799.8|11802.6|11799.8|11797.6|11794.8|17
1654493770000|2022-06-06 05:36:10|11802.4|11799.6|11802.8|11800|11803.1|11800.3|11801.6|11798.7|4
1654493780000|2022-06-06 05:36:20|11802.9|11800.1|11801.8|11799|11804.7|11801.8|11801.6|11798.8|11
1654493790000|2022-06-06 05:36:30|11802.1|11799.3|11806.2|11803.4|11807.6|11804.8|11802.1|11799.3|15
1654493800000|2022-06-06 05:36:40|11806.7|11802.7|11804.7|11801.9|11807.4|11804.6|11803.9|11801.1|22
1654493810000|2022-06-06 05:36:50|11804.4|11801.6|11803.4|11800.6|11804.4|11801.6|11802.9|11800.1|10
1654493820000|2022-06-06 05:37:00|11803.1|11800.3|11798.1|11795.3|11803.1|11800.3|11796.9|11794.1|13
1654493830000|2022-06-06 05:37:10|11798.4|11795.6|11799.9|11797.1|11801.3|11798.1|11798.4|11795.6|3
1654493840000|2022-06-06 05:37:20|11800.7|11796.7|11799.4|11796.6|11800.7|11797.1|11799.4|11796.6|0
1654493850000|2022-06-06 05:37:30|11798.4|11795.6|11801.2|11798.4|11801.2|11798.4|11798.4|11795.6|4
1654493860000|2022-06-06 05:37:40|11801.4|11798.6|11800.2|11797.4|11801.7|11798.9|11800.2|11797.4|1
1654493870000|2022-06-06 05:37:50|11799.6|11796.8|11800.9|11798.1|11800.9|11798.1|11798.9|11796.1|0
1654493880000|2022-06-06 05:38:00|11801.1|11798.3|11800.6|11797.8|11801.1|11798.3|11800.6|11797.8|4
1654493890000|2022-06-06 05:38:10|11801.1|11798.3|11801.6|11798.8|11801.9|11799.1|11800.6|11797.8|4
1654493900000|2022-06-06 05:38:20|11801.8|11799|11804.9|11802.1|11805.6|11802.8|11801.8|11799|14
1654493910000|2022-06-06 05:38:30|11805.4|11802.6|11808|11804|11808|11805.1|11805.4|11802.6|4
1654493920000|2022-06-06 05:38:40|11808.3|11804.3|11809.6|11806.8|11809.6|11806.8|11807.6|11804.3|5
1654493930000|2022-06-06 05:38:50|11810.2|11807.4|11810|11807.2|11811.1|11808.3|11809.9|11807.1|12
1654493940000|2022-06-06 05:39:00|11810.6|11807.8|11810.2|11807.4|11811|11807.8|11809.8|11806.7|10
1654493950000|2022-06-06 05:39:10|11809.7|11806.9|11808.2|11805.4|11810.2|11807.4|11807.2|11804.4|8
1654493960000|2022-06-06 05:39:20|11809.6|11806.8|11807.9|11805.1|11809.9|11807.1|11806.7|11803.9|10
1654493970000|2022-06-06 05:39:30|11808.3|11805.5|11807.9|11805.1|11808.9|11806.1|11807.2|11804.4|1
1654493980000|2022-06-06 05:39:40|11808.2|11805.4|11809.6|11806.8|11809.6|11806.8|11807.9|11804.7|1
1654493990000|2022-06-06 05:39:50|11808.9|11806.1|11808.9|11806.1|11808.9|11806.1|11808.9|11806.1|2
1654494000000|2022-06-06 05:40:00|11809.3|11806.5|11809.6|11806.8|11810|11806.8|11808.4|11805.6|3
1654494010000|2022-06-06 05:40:10|11809.4|11806.6|11807.9|11805.1|11809.6|11806.8|11807.9|11804.7|4
1654494020000|2022-06-06 05:40:20|11808.9|11806.1|11809.6|11806.8|11809.6|11806.8|11808.2|11805.4|5
1654494030000|2022-06-06 05:40:30|11810.7|11807.9|11810.9|11808.1|11811.2|11808.4|11809.2|11806|14
1654494040000|2022-06-06 05:40:40|11810.7|11807.9|11810.7|11807.9|11812|11808.1|11808.2|11805.4|12
1654494050000|2022-06-06 05:40:50|11810.4|11807.6|11811.6|11808.8|11811.9|11809.1|11809.9|11807.1|7
1654494060000|2022-06-06 05:41:00|11811.8|11809|11813.6|11810.8|11813.9|11811.1|11810.9|11808|11
1654494070000|2022-06-06 05:41:10|11812.6|11809.8|11811.6|11808.8|11813.7|11809.8|11811.1|11808.3|5
1654494080000|2022-06-06 05:41:20|11812|11809.2|11812.9|11810.1|11812.9|11810.1|11811.9|11809.1|5
1654494090000|2022-06-06 05:41:30|11813.7|11809.7|11812.6|11809.8|11814|11810.8|11812.6|11809.4|5
1654494100000|2022-06-06 05:41:40|11812.4|11809.6|11811.6|11808.8|11812.4|11809.6|11808.7|11805.9|9
1654494110000|2022-06-06 05:41:50|11811.9|11809.1|11811.6|11808.8|11812.4|11809.6|11811.6|11808.8|3
1654494120000|2022-06-06 05:42:00|11811.4|11808.6|11808.6|11805.8|11811.4|11808.6|11807.6|11804.8|7
1654494130000|2022-06-06 05:42:10|11808.2|11805.4|11808.9|11806.1|11809.4|11806.6|11807.4|11804.6|3
1654494140000|2022-06-06 05:42:20|11808.6|11805.8|11809.6|11806.8|11809.9|11807.1|11808.4|11805.6|4
1654494150000|2022-06-06 05:42:30|11809.4|11806.6|11809.6|11806.8|11809.6|11806.8|11809.1|11806.3|0
1654494160000|2022-06-06 05:42:40|11809.4|11806.6|11807.6|11804.8|11809.4|11806.6|11807.1|11804.3|2
1654494170000|2022-06-06 05:42:50|11806.9|11804.1|11806.6|11803.8|11807.4|11804.6|11805.7|11802.9|5
1654494180000|2022-06-06 05:43:00|11806.4|11803.6|11809.2|11806.4|11809.2|11806.4|11805.9|11803.1|9
1654494190000|2022-06-06 05:43:10|11809.6|11806.8|11810.1|11807.3|11811.6|11808.8|11809.6|11806.8|14
1654494200000|2022-06-06 05:43:20|11809.8|11807|11809.6|11806.8|11809.8|11807|11809.6|11806.8|2
1654494210000|2022-06-06 05:43:30|11808.8|11806|11809.6|11806.8|11810.6|11807.8|11808.6|11805.8|2
1654494220000|2022-06-06 05:43:40|11809.8|11807|11810.6|11807.8|11811|11807.8|11809.4|11806.6|1
1654494230000|2022-06-06 05:43:50|11810.1|11807.3|11805.9|11803.1|11810.1|11807.3|11805.9|11802.7|14
1654494240000|2022-06-06 05:44:00|11806.2|11803.4|11808.6|11805.8|11808.6|11805.8|11806.2|11803.4|5
1654494250000|2022-06-06 05:44:10|11808.1|11805.3|11809.6|11806.8|11809.6|11806.8|11808.1|11805.3|2
1654494260000|2022-06-06 05:44:20|11807.6|11804.8|11810.7|11806.7|11810.7|11807.4|11807.6|11804.7|15
1654494270000|2022-06-06 05:44:30|11810.6|11807.8|11809.6|11806.8|11810.7|11807.8|11809.6|11806.7|1
1654494280000|2022-06-06 05:44:40|11810.1|11807.3|11811.6|11808.8|11812.7|11808.8|11810.1|11807.3|1
1654494290000|2022-06-06 05:44:50|11811.4|11808.6|11810.9|11808.1|11811.6|11808.8|11810.6|11807.8|2
1654494300000|2022-06-06 05:45:00|11810.6|11807.8|11808.6|11805.8|11810.6|11807.8|11808.6|11805.8|2
1654494310000|2022-06-06 05:45:10|11808.4|11805.6|11805.9|11803.1|11808.4|11805.6|11805.9|11803.1|4
1654494320000|2022-06-06 05:45:20|11806.2|11803.4|11808.2|11805.4|11809.2|11806.4|11806.2|11803.4|3
1654494330000|2022-06-06 05:45:30|11807.7|11804.9|11807.2|11804.4|11807.7|11804.9|11806.2|11803.3|2
1654494340000|2022-06-06 05:45:40|11806.9|11804.1|11807.2|11804.4|11808|11804.5|11806.7|11803.9|3
1654494360000|2022-06-06 05:46:00|11807|11804.2|11807.2|11804.4|11807.2|11804.4|11807|11804.2|1
1654494370000|2022-06-06 05:46:10|11806.9|11804.1|11803|11800.2|11807.3|11804.1|11802.7|11799.9|12
1654494380000|2022-06-06 05:46:20|11803.2|11800.4|11800.7|11797.9|11803.2|11800.4|11800.2|11797.3|8
1654494390000|2022-06-06 05:46:30|11800.5|11797.7|11800.2|11797.4|11801.2|11798.4|11800.2|11797.4|5
1654494400000|2022-06-06 05:46:40|11799.7|11796.9|11799.2|11796.4|11799.7|11796.9|11798.2|11795.4|6
1654494410000|2022-06-06 05:46:50|11798.8|11796|11798.7|11795.9|11798.8|11796|11798.2|11795.4|4
1654494420000|2022-06-06 05:47:00|11798.5|11795.7|11801.2|11798.4|11801.3|11798.4|11797.2|11794.4|11
1654494430000|2022-06-06 05:47:10|11802|11798|11800.2|11797.4|11802.4|11799.6|11800.2|11797.4|6
1654494440000|2022-06-06 05:47:20|11799.7|11796.9|11799.2|11796.4|11799.7|11796.9|11799.2|11796.4|1
1654494450000|2022-06-06 05:47:30|11798.9|11796.1|11799.2|11796.4|11799.2|11796.4|11797.2|11794.4|8
1654494460000|2022-06-06 05:47:40|11799.4|11796.6|11800.2|11797.4|11801.2|11798.4|11799.4|11796.6|2
1654494470000|2022-06-06 05:47:50|11800.7|11797.9|11800.2|11797.4|11801.2|11798.4|11800.2|11797.4|2
1654494480000|2022-06-06 05:48:00|11800|11796|11798.2|11795.4|11800|11796.4|11798.2|11795|3
1654494490000|2022-06-06 05:48:10|11799|11795|11800.2|11797.4|11802.3|11799.4|11798.4|11795|7
1654494500000|2022-06-06 05:48:20|11801.2|11798.4|11805.3|11801.3|11805.6|11802.4|11801.2|11798.4|8
1654494510000|2022-06-06 05:48:30|11804.9|11802.1|11806.2|11803.4|11806.6|11803.6|11804.9|11802|4
1654494520000|2022-06-06 05:48:40|11806.4|11803.6|11803.2|11800.4|11807.2|11804.4|11803.2|11800.4|9
1654494530000|2022-06-06 05:48:50|11804.3|11800.3|11803.5|11800.7|11804.3|11800.7|11803.5|11800.3|0
1654494540000|2022-06-06 05:49:00|11803.2|11800.4|11802.2|11799.4|11803.2|11800.4|11801.2|11797.9|1
1654494550000|2022-06-06 05:49:10|11802.7|11799.9|11804.2|11801.4|11805.6|11802.4|11802.7|11799.9|1
1654494560000|2022-06-06 05:49:20|11805.3|11801.3|11803.7|11800.9|11805.3|11801.7|11803.7|11800.9|1
1654494570000|2022-06-06 05:49:30|11803.3|11800.5|11804.2|11801.4|11804.6|11801.4|11802.2|11799.4|2
1654494580000|2022-06-06 05:49:40|11804.6|11800.6|11802.2|11799.4|11804.6|11801.4|11802.2|11799.4|0
1654494590000|2022-06-06 05:49:50|11801.5|11798.7|11803.2|11800.4|11803.6|11800.4|11801.2|11797.9|3
1654494600000|2022-06-06 05:50:00|11803.6|11799.6|11805.2|11802.4|11805.5|11802.7|11802.2|11799.4|11
1654494610000|2022-06-06 05:50:10|11806.2|11803.4|11806.2|11803.4|11807.3|11804.4|11805.2|11801.9|2
1654494620000|2022-06-06 05:50:20|11805.2|11802.4|11804.2|11801.4|11808.6|11805.4|11804.2|11801.4|26
1654494630000|2022-06-06 05:50:30|11803.7|11800.9|11804.2|11801.4|11804.2|11801.4|11803.7|11800.9|1
1654494640000|2022-06-06 05:50:40|11804|11801.2|11806.2|11803.4|11806.7|11803.9|11803.7|11800.9|4
1654494650000|2022-06-06 05:50:50|11806.7|11803.9|11808.2|11805.4|11808.6|11805.4|11806.2|11803.4|7
1654494660000|2022-06-06 05:51:00|11807.2|11804.4|11807.2|11804.4|11808.7|11805.9|11807.2|11804.4|0
1654494670000|2022-06-06 05:51:10|11808.2|11805.4|11808.1|11805.3|11810.2|11807.4|11808.1|11804.6|5
1654494680000|2022-06-06 05:51:20|11808.5|11805.7|11809.1|11806.3|11809.1|11806.3|11808.1|11805.3|0
1654494690000|2022-06-06 05:51:30|11809.5|11806.7|11810.1|11807.3|11811.1|11808.3|11809.5|11806.7|5
1654494700000|2022-06-06 05:51:40|11810|11807.2|11808.1|11805.3|11811.1|11808.3|11805.6|11802.8|13
1654494710000|2022-06-06 05:51:50|11808.3|11805.5|11811.1|11808.3|11812.2|11808.7|11808.1|11805.2|6
1654494720000|2022-06-06 05:52:00|11811.5|11808.7|11807.9|11805.1|11811.6|11808.8|11807.1|11804.3|17
1654494730000|2022-06-06 05:52:10|11806.1|11803.3|11804.1|11801.3|11807.6|11804.8|11804.1|11800.9|10
1654494740000|2022-06-06 05:52:20|11803.5|11800.7|11805.1|11802.3|11805.1|11802.3|11803.1|11800.3|1
1654494750000|2022-06-06 05:52:30|11804.1|11801.3|11802.6|11799.8|11805.2|11802.3|11802.6|11799.8|2
1654494760000|2022-06-06 05:52:40|11804|11801.2|11805.1|11802.3|11805.6|11802.8|11804|11801.2|3
1654494770000|2022-06-06 05:52:50|11806.2|11802.2|11806.1|11803.3|11806.2|11803.3|11805.1|11802.2|4
1654494780000|2022-06-06 05:53:00|11806.5|11803.7|11804.1|11801.3|11807.2|11803.8|11804.1|11800.9|2
1654494790000|2022-06-06 05:53:10|11804.3|11801.5|11803.6|11800.8|11804.6|11801.8|11803.6|11800.8|2
1654494800000|2022-06-06 05:53:20|11803.1|11800.3|11803.1|11800.3|11803.1|11800.3|11803.1|11800.3|4
1654494810000|2022-06-06 05:53:30|11804.2|11800.2|11804.6|11801.8|11805.2|11801.8|11803.6|11800.2|5
1654494820000|2022-06-06 05:53:40|11805.1|11802.3|11805.1|11802.3|11805.1|11802.3|11805.1|11802.3|0
1654494830000|2022-06-06 05:53:50|11805.5|11802.7|11805.1|11802.3|11805.9|11802.7|11805.1|11801.9|3
1654494840000|2022-06-06 05:54:00|11805.9|11801.9|11806.2|11802.2|11806.5|11803.3|11804.6|11801.8|2
1654494850000|2022-06-06 05:54:10|11805.4|11802.6|11803.1|11800.3|11806.1|11803.3|11802.6|11799.8|2
1654494860000|2022-06-06 05:54:20|11802.9|11800.1|11802.1|11799.3|11802.9|11800.1|11802.1|11799.3|0
1654494870000|2022-06-06 05:54:30|11802.2|11798.2|11801.1|11798.3|11802.2|11799.3|11801.1|11798.2|7
1654494880000|2022-06-06 05:54:40|11800.6|11797.8|11800.1|11797.3|11802.1|11799.3|11800.1|11797.3|3
1654494890000|2022-06-06 05:54:50|11801.1|11798.3|11802.4|11799.6|11803.1|11800.3|11801.1|11798.3|5
1654494900000|2022-06-06 05:55:00|11802.1|11799.3|11802.6|11799.8|11803.6|11800.8|11801.1|11798.2|3
1654494910000|2022-06-06 05:55:10|11802.4|11799.6|11802.6|11799.8|11802.6|11799.8|11801.8|11798.2|0
1654494920000|2022-06-06 05:55:20|11802.8|11800|11804.1|11801.3|11804.1|11801.3|11802.8|11800|5
1654494930000|2022-06-06 05:55:30|11803.6|11800.8|11801.1|11798.3|11803.9|11801.1|11801.1|11798.3|3
1654494940000|2022-06-06 05:55:40|11800.9|11798.1|11800.1|11797.3|11800.9|11798.1|11800.1|11797.3|0
1654494950000|2022-06-06 05:55:50|11799.9|11797.1|11801.6|11798.8|11801.6|11798.8|11799.9|11797.1|4
1654494960000|2022-06-06 05:56:00|11802|11799.2|11801.6|11798.8|11802.6|11799.8|11801.6|11798.8|4
1654494970000|2022-06-06 05:56:10|11801.4|11798.6|11801.1|11798.3|11801.7|11798.9|11800.6|11797.8|1
1654494980000|2022-06-06 05:56:20|11800.9|11798.1|11799.6|11796.8|11800.9|11798.1|11799.1|11796.3|14
1654494990000|2022-06-06 05:56:30|11800.1|11797.3|11800.1|11797.3|11800.1|11797.3|11799.6|11796.8|1
1654495000000|2022-06-06 05:56:40|11800.6|11797.8|11799.6|11796.8|11800.6|11797.8|11799.6|11796.8|0
1654495010000|2022-06-06 05:56:50|11799.3|11796.5|11799.1|11796.3|11799.3|11796.5|11799.1|11796.3|1
1654495020000|2022-06-06 05:57:00|11799.3|11796.5|11800.1|11797.3|11801.1|11798.3|11799.3|11796.5|3
1654495030000|2022-06-06 05:57:10|11799.6|11796.8|11799.1|11796.3|11800.1|11797.3|11799.1|11796.3|2
1654495040000|2022-06-06 05:57:20|11799.9|11795.9|11799.1|11796.3|11799.9|11797|11799.1|11795.9|1
1654495070000|2022-06-06 05:57:50|11800.1|11797.3|11799.4|11796.6|11800.5|11797.3|11799.4|11796.5|2
1654495080000|2022-06-06 05:58:00|11799.1|11796.3|11802.1|11799.3|11802.1|11799.3|11799.1|11796.3|3
1654495090000|2022-06-06 05:58:10|11802.3|11799.5|11801.1|11798.3|11803.1|11800.3|11801.1|11798.3|0
1654495100000|2022-06-06 05:58:20|11801.5|11798.7|11801.1|11798.3|11802.1|11799.3|11801.1|11798.3|0
1654495110000|2022-06-06 05:58:30|11800.6|11797.8|11801.1|11798.3|11801.2|11798.4|11800.6|11797.8|5
1654495130000|2022-06-06 05:58:50|11800.1|11797.3|11801.1|11798.3|11801.1|11798.3|11800.1|11796.9|1
1654495140000|2022-06-06 05:59:00|11801.4|11798.6|11803.1|11800.3|11803.6|11800.8|11801.4|11798.2|9
1654495150000|2022-06-06 05:59:10|11803.3|11800.5|11804.1|11801.3|11805.1|11802.3|11803.1|11800.3|2
1654495160000|2022-06-06 05:59:20|11804.9|11800.9|11802.1|11799.3|11804.9|11802|11802.1|11799.3|0
1654495170000|2022-06-06 05:59:30|11802.9|11798.9|11803.1|11800.3|11804.2|11800.3|11802.5|11798.9|0
1654495200000|2022-06-06 06:00:00|11801.5|11798.7|11801.1|11798.3|11801.8|11799|11801.1|11798.3|6
1654495210000|2022-06-06 06:00:10|11800.9|11796.9|11799.1|11796.3|11801.2|11797.8|11799.1|11796.3|4
1654495220000|2022-06-06 06:00:20|11799.5|11795.5|11797.6|11794.8|11799.5|11796.3|11797.6|11794.8|4
1654495230000|2022-06-06 06:00:30|11797.4|11794.6|11796.1|11793.3|11797.4|11794.6|11796.1|11793.3|2
1654495240000|2022-06-06 06:00:40|11795.9|11793.1|11790.8|11788|11795.9|11793.1|11790.8|11788|16
1654495250000|2022-06-06 06:00:50|11791.1|11788.3|11788.8|11786|11791.1|11788.3|11788.1|11785.3|7
1654495260000|2022-06-06 06:01:00|11788.9|11784.9|11784.1|11781.3|11788.9|11785.6|11782.7|11779.5|38
1654495270000|2022-06-06 06:01:10|11783.4|11780.6|11781.8|11779|11784.3|11781.5|11781.1|11778.3|18
1654495280000|2022-06-06 06:01:20|11783.1|11780.3|11780.6|11777.8|11783.6|11780.8|11780.6|11777.8|8
1654495290000|2022-06-06 06:01:30|11780.8|11778|11780.1|11777.3|11782.1|11779.3|11779.9|11777.1|34
1654495300000|2022-06-06 06:01:40|11780.7|11777.9|11778.1|11775.3|11780.7|11777.9|11778.1|11775.2|21
1654495310000|2022-06-06 06:01:50|11778.5|11770.5|11772.7|11769.9|11778.5|11772.7|11772.2|11768.8|64
1654495320000|2022-06-06 06:02:00|11773.1|11770.3|11775.7|11772.9|11776.7|11773.9|11772.7|11769.9|28
1654495330000|2022-06-06 06:02:10|||||||||2
1654495340000|2022-06-06 06:02:20|11776.5|11772.5|11776.9|11774.1|11776.9|11774.1|11776.1|11772.5|2
1654495350000|2022-06-06 06:02:30|11775.7|11772.9|11774.4|11771.6|11776.5|11772.9|11773.7|11770.9|16
1654495360000|2022-06-06 06:02:40|11774.8|11770.8|11773.7|11770.9|11774.8|11771.6|11773.7|11770.5|6
1654495370000|2022-06-06 06:02:50|11773.4|11770.6|11773.1|11770.3|11775.6|11772.8|11772.7|11769.5|21
1654495380000|2022-06-06 06:03:00|11773.2|11769.2|11774.8|11772|11774.8|11772|11772.1|11768.9|5
1654495390000|2022-06-06 06:03:10|11774.9|11772.1|11774.1|11771.3|11776.2|11773.3|11773.1|11770.3|12
1654495400000|2022-06-06 06:03:20|11775.1|11772.3|11776.1|11773.3|11776.2|11773.3|11775.1|11772.2|2
1654495410000|2022-06-06 06:03:30|11775.9|11773.1|11776.9|11772.9|11776.9|11774|11775.9|11772.9|4
1654495420000|2022-06-06 06:03:40|11776.1|11773.3|11776.9|11772.9|11776.9|11773.3|11776.1|11772.9|2
1654495430000|2022-06-06 06:03:50|11776.8|11774|11775.6|11772.8|11777.2|11774|11775.6|11772.8|0
1654495440000|2022-06-06 06:04:00|11775.8|11773|11777.6|11774.8|11777.6|11774.8|11775.6|11772.8|23
1654495450000|2022-06-06 06:04:10|11777.3|11774.5|11776.1|11773.3|11777.3|11774.5|11776.1|11772.2|4
1654495460000|2022-06-06 06:04:20|11776.3|11773.5|11776.3|11773.5|11776.6|11773.8|11775.6|11772.8|5
1654495470000|2022-06-06 06:04:30|11776.6|11773.8|11775.4|11772.6|11776.8|11774|11775.1|11772.2|9
1654495480000|2022-06-06 06:04:40|11775.3|11772.5|11776.8|11774|11776.9|11774|11775.1|11771.9|8
1654495490000|2022-06-06 06:04:50|11776.7|11773.9|11777.4|11774.6|11779.2|11775.3|11775.1|11771.8|33
1654495500000|2022-06-06 06:05:00|11777.1|11774.3|11776.7|11773.9|11777.1|11774.3|11775.1|11772.3|10
1654495510000|2022-06-06 06:05:10|11777.2|11773.2|11777.1|11774.3|11777.2|11774.3|11776.7|11773.2|1
1654495520000|2022-06-06 06:05:20|11775.6|11772.8|11772.6|11769.8|11776.1|11773.3|11772.6|11769.8|10
1654495530000|2022-06-06 06:05:30|11772.4|11769.6|11770.1|11767.3|11772.4|11769.6|11769.1|11766.2|24
1654495540000|2022-06-06 06:05:40|11770.8|11766.8|11770.2|11766.2|11770.8|11767.3|11769.9|11766.2|5
1654495550000|2022-06-06 06:05:50|11769.7|11766.9|11769.7|11766.9|11770.2|11766.9|11769.4|11766.2|5
1654495560000|2022-06-06 06:06:00|11769.6|11766.8|11769.1|11766.3|11769.8|11766.9|11769.1|11765.8|12
1654495570000|2022-06-06 06:06:10|11769.8|11765.8|11770.1|11767.3|11770.2|11767.3|11768.1|11764.8|15
1654495580000|2022-06-06 06:06:20|11770.2|11767.4|11774.7|11771.9|11774.9|11772.1|11770.2|11767.4|22
1654495590000|2022-06-06 06:06:30|11775.1|11772.3|11778.4|11775.6|11780.7|11775.9|11775.1|11771.5|14
1654495600000|2022-06-06 06:06:40|11779.2|11775.2|11777.1|11774.3|11779.2|11775.9|11776.1|11773.2|3
1654495610000|2022-06-06 06:06:50|11777.5|11773.5|11773.6|11770.8|11777.5|11774.3|11773.6|11770.8|9
1654495620000|2022-06-06 06:07:00|11773.4|11770.6|11773.1|11770.3|11774.2|11771.4|11772.6|11769.8|5
1654495630000|2022-06-06 06:07:10|11772.6|11769.8|11775.4|11772.6|11776.1|11772.8|11772.6|11769.8|2
1654495640000|2022-06-06 06:07:20|11775|11772.2|11772.5|11769.7|11775.5|11772.2|11772.5|11769.7|3
1654495650000|2022-06-06 06:07:30|11772.4|11769.6|11775|11772.2|11775.1|11772.2|11772|11769.2|6
1654495660000|2022-06-06 06:07:40|11775.2|11772.4|11774.5|11771.7|11775.2|11772.4|11773.9|11771.1|5
1654495670000|2022-06-06 06:07:50|11774.4|11771.6|11776|11773.2|11776|11773.2|11772.5|11769.7|10
1654495680000|2022-06-06 06:08:00|11775.9|11773.1|11780.5|11777.7|11782.5|11778.9|11775.4|11772.6|25
1654495690000|2022-06-06 06:08:10|11782.7|11779.9|11782|11779.2|11783.5|11780.2|11781.5|11778.5|10
1654495700000|2022-06-06 06:08:20|11781.5|11778.7|11780.7|11777.9|11781.5|11778.7|11780|11777.2|9
1654495710000|2022-06-06 06:08:30|11780.8|11776.8|11780.4|11777.6|11782|11779.2|11780|11776.8|6
1654495720000|2022-06-06 06:08:40|11780.5|11777.7|11779|11776.2|11780.5|11777.7|11779|11776.1|3
1654495730000|2022-06-06 06:08:50|11779.2|11776.4|11780|11777.2|11780|11777.2|11778.7|11775.9|9
1654495740000|2022-06-06 06:09:00|11779.7|11776.9|11781.5|11778.7|11782.5|11779.7|11779|11776.2|6
1654495750000|2022-06-06 06:09:10|11781.7|11778.9|11788.5|11785.7|11788.7|11785.9|11780.5|11777.7|29
1654495760000|2022-06-06 06:09:20|11788.7|11785.9|11788|11785.2|11788.7|11785.9|11787.2|11784.4|16
1654495770000|2022-06-06 06:09:30|11789.2|11786.4|11788|11785.2|11789.2|11786.4|11787|11783.8|34
1654495780000|2022-06-06 06:09:40|11788.8|11784.8|11788|11785.2|11789|11786.2|11787.3|11784.5|10
1654495790000|2022-06-06 06:09:50|11788.5|11785.7|11786.3|11783.5|11788.5|11785.7|11786.3|11783.5|4
1654495800000|2022-06-06 06:10:00|11786|11783.2|11781|11778.2|11786|11783.2|11780.5|11777.7|11
1654495810000|2022-06-06 06:10:10|11780.5|11777.7|11779.7|11776.9|11781|11778.2|11778.2|11775.4|26
1654495820000|2022-06-06 06:10:20|11779.5|11776.7|11779.7|11776.9|11780.2|11777.4|11779.2|11776.4|2
1654495830000|2022-06-06 06:10:30|11779.5|11776.7|11780|11777.2|11780.2|11777.4|11779.2|11776.4|0
1654495840000|2022-06-06 06:10:40|11779.7|11776.9|11780.3|11777.5|11780.3|11777.5|11779.7|11776.9|10
1654495850000|2022-06-06 06:10:50|11781.2|11778.4|11780.2|11777.4|11781.7|11778.9|11779.7|11776.9|5
1654495860000|2022-06-06 06:11:00|11779.7|11776.9|11777.7|11774.9|11779.7|11776.9|11776.3|11773.5|5
1654495870000|2022-06-06 06:11:10|11777.2|11774.4|11776.7|11773.9|11777.2|11774.4|11775.2|11772.4|8
1654495880000|2022-06-06 06:11:20|11777|11774.2|11779.7|11776.9|11779.8|11776.9|11777|11774.2|3
1654495890000|2022-06-06 06:11:30|11779.5|11776.7|11778.7|11775.9|11779.5|11776.7|11778.7|11775.9|3
1654495900000|2022-06-06 06:11:40|11777.7|11774.9|11778.7|11775.9|11778.7|11775.9|11777.7|11774.4|2
1654495910000|2022-06-06 06:11:50|11778.2|11775.4|11775|11772.2|11778.2|11775.4|11775|11772.2|11
1654495920000|2022-06-06 06:12:00|11775.4|11772.6|11777|11774.2|11777|11774.2|11775.3|11772.4|3
1654495930000|2022-06-06 06:12:10|11776.8|11774|11773|11770.2|11776.8|11774|11773|11770.2|6
1654495940000|2022-06-06 06:12:20|11773.4|11769.4|11777.7|11774.9|11777.7|11774.9|11772.8|11769.1|50
1654495950000|2022-06-06 06:12:30|11777.3|11774.5|11777|11774.2|11777.3|11774.5|11777|11774.2|0
1654495960000|2022-06-06 06:12:40|11777.2|11774.4|11778|11775.2|11778.5|11775.7|11777|11774.2|4
1654495970000|2022-06-06 06:12:50|11777.8|11775|11776|11773.2|11778.5|11775.7|11776|11773.2|5
1654495980000|2022-06-06 06:13:00|11775.6|11772.8|11777.7|11774.9|11778.5|11775.7|11775|11772.2|7
1654495990000|2022-06-06 06:13:10|11777.5|11774.7|11777.5|11774.7|11777.7|11774.9|11777|11774.2|0
1654496000000|2022-06-06 06:13:20|11778.2|11775.4|11781|11778.2|11781.8|11778.2|11778.2|11775.4|8
1654496010000|2022-06-06 06:13:30|11780|11777.2|11779|11776.2|11780.4|11777.2|11779|11776.2|0
1654496020000|2022-06-06 06:13:40|11779.2|11776.4|11779.4|11776.6|11779.7|11776.9|11778.3|11775.5|8
1654496030000|2022-06-06 06:13:50|11780.5|11777.7|11780|11777.2|11781.2|11778.4|11780|11776.8|4
1654496040000|2022-06-06 06:14:00|11779.3|11776.5|11781|11778.2|11783.1|11780.2|11779.3|11776.5|6
1654496050000|2022-06-06 06:14:10|11781.5|11778.7|11785.7|11782.9|11786.1|11782.9|11781.5|11778.7|8
1654496060000|2022-06-06 06:14:20|11785.8|11781.8|11784.3|11781.5|11787.5|11784.7|11784|11781.1|18
1654496070000|2022-06-06 06:14:30|11784|11781.2|11785.4|11781.4|11785.4|11782.4|11782.5|11779.7|5
1654496080000|2022-06-06 06:14:40|11784.6|11781.8|11785|11782.2|11785|11782.2|11782.8|11780|2
1654496090000|2022-06-06 06:14:50|11785.4|11782.6|11787.2|11784.4|11787.5|11784.7|11785|11782.2|8
1654496100000|2022-06-06 06:15:00|11787.5|11784.7|11787|11784.2|11789|11786.2|11786|11783.2|20
1654496110000|2022-06-06 06:15:10|11787.4|11784.6|11786|11783.2|11787.7|11784.9|11786|11783.2|8
1654496120000|2022-06-06 06:15:20|11786.2|11783.4|11787.8|11785|11789|11786.2|11786|11783.2|7
1654496130000|2022-06-06 06:15:30|11787.5|11784.7|11786.3|11783.5|11791.5|11788.7|11786.3|11783.5|13
1654496140000|2022-06-06 06:15:40|11786.7|11783.9|11788|11785.2|11788.5|11785.7|11786.3|11783.5|17
1654496150000|2022-06-06 06:15:50|11787.5|11784.7|11786.6|11783.8|11787.5|11784.7|11785.6|11782.4|23
1654496160000|2022-06-06 06:16:00|11786.3|11783.5|11787.6|11784.8|11788.1|11785.3|11785.6|11782.8|5
1654496170000|2022-06-06 06:16:10|11788|11785.2|11787.6|11784.8|11789.1|11786.3|11787.6|11784.8|4
1654496180000|2022-06-06 06:16:20|11788|11785.2|11794.9|11792.1|11794.9|11792.1|11788|11785.2|28
1654496190000|2022-06-06 06:16:30|11795.1|11792.3|11795.9|11793.1|11798.1|11795.3|11795.1|11792.3|20
1654496200000|2022-06-06 06:16:40|11795.6|11792.8|11795.6|11792.8|11796|11792.8|11794.1|11791.3|2
1654496210000|2022-06-06 06:16:50|11795.3|11792.5|11795.6|11792.8|11795.9|11793.1|11794.9|11792.1|4
1654496220000|2022-06-06 06:17:00|11795.3|11792.5|11794.6|11791.8|11796.1|11793.3|11794.1|11791.3|9
1654496230000|2022-06-06 06:17:10|11793.9|11791.1|11794.6|11791.8|11794.6|11791.8|11793.9|11791.1|0
1654496240000|2022-06-06 06:17:20|11794.1|11791.3|11793.8|11791|11794.3|11791.5|11793.1|11790.3|4
1654496250000|2022-06-06 06:17:30|11794.1|11791.3|11792.6|11789.8|11794.1|11791.3|11791.1|11788.3|9
1654496260000|2022-06-06 06:17:40|11792.1|11789.3|11791.9|11789.1|11792.1|11789.3|11791.9|11789.1|1
1654496270000|2022-06-06 06:17:50|11791.6|11788.8|11791.6|11788.8|11792.1|11789.3|11790.9|11788.1|15
1654496280000|2022-06-06 06:18:00|11790.9|11788.1|11790.6|11787.8|11792.9|11790.1|11787.7|11784.9|29
1654496290000|2022-06-06 06:18:10|11790.8|11788|11791.6|11788.8|11793.2|11790.4|11790.1|11787.3|18
1654496300000|2022-06-06 06:18:20|11791.4|11788.6|11790.6|11787.8|11791.4|11788.6|11789.1|11786.3|4
1654496320000|2022-06-06 06:18:40|11790.8|11788|11790.6|11787.8|11791.1|11788.3|11790.6|11787.8|0
1654496330000|2022-06-06 06:18:50|11790.8|11788|11789.9|11787.1|11791.1|11788.3|11789.9|11787.1|0
1654496340000|2022-06-06 06:19:00|11790|11786|11788.1|11785.3|11790.1|11787.3|11788.1|11785.3|4
1654496350000|2022-06-06 06:19:10|11789.1|11786.3|11788.1|11785.3|11789.1|11786.3|11788.1|11785.3|9
1654496360000|2022-06-06 06:19:20|11788.3|11785.5|11792.6|11789.8|11792.9|11790.1|11788.3|11785.5|8
1654496370000|2022-06-06 06:19:30|11792.8|11790|11796.6|11793.8|11796.6|11793.8|11792.8|11790|5
1654496380000|2022-06-06 06:19:40|11796.4|11793.6|11796.1|11793.3|11796.6|11793.8|11796.1|11793.3|1
1654496390000|2022-06-06 06:19:50|11795.9|11793.1|11801.3|11798.5|11801.3|11798.5|11795.6|11792.8|36
1654496400000|2022-06-06 06:20:00|11801.1|11798.3|11801.6|11798.8|11802.9|11800.1|11800.6|11797.8|19
1654496410000|2022-06-06 06:20:10|11801.9|11799.1|11806.3|11803.5|11806.7|11803.5|11801.6|11798.8|29
1654496420000|2022-06-06 06:20:20|11806.5|11803.7|11806.1|11803.3|11806.6|11803.8|11804.6|11801.8|10
1654496430000|2022-06-06 06:20:30|11806.3|11803.5|11805.6|11802.8|11806.4|11803.5|11805.6|11802.4|4
1654496440000|2022-06-06 06:20:40|11805.2|11802.4|11806.3|11803.5|11806.3|11803.5|11804.4|11801.6|6
1654496450000|2022-06-06 06:20:50|11805.9|11803.1|11806.3|11803.5|11806.4|11803.5|11805.6|11802.4|8
1654496460000|2022-06-06 06:21:00|11806.6|11803.8|11806.6|11803.8|11806.6|11803.8|11806.6|11803.8|1
1654496470000|2022-06-06 06:21:10|11806.1|11803.3|11805.3|11802.5|11807.1|11804.3|11804.8|11801.4|8
1654496480000|2022-06-06 06:21:20|11804.7|11801.9|11802.6|11799.8|11804.7|11801.9|11802.6|11799.8|13
1654496490000|2022-06-06 06:21:30|11802.4|11799.6|11802.2|11799.4|11803|11799.6|11801.9|11799|3
1654496500000|2022-06-06 06:21:40|11802.6|11799.8|11802.6|11799.8|11802.6|11799.8|11801.9|11799.1|1
1654496510000|2022-06-06 06:21:50|11802|11799.2|11805.1|11802.3|11805.1|11802.3|11801.4|11798.6|24
1654496520000|2022-06-06 06:22:00|11805.3|11802.5|11806.6|11803.8|11807.1|11804.3|11804.6|11801.8|6
1654496530000|2022-06-06 06:22:10|11806.2|11803.4|11802.1|11799.3|11806.2|11803.4|11801.9|11799.1|5
1654496540000|2022-06-06 06:22:20|11801.8|11799|11801.6|11798.8|11802.8|11800|11801.1|11798.3|15
1654496550000|2022-06-06 06:22:30|11802|11798|11802.2|11799.4|11803|11799.8|11800.4|11797.6|6
1654496560000|2022-06-06 06:22:40|11801.6|11798.8|11802.6|11799.8|11803|11799.8|11801.6|11798.8|6
1654496570000|2022-06-06 06:22:50|11802.8|11800|11802.6|11799.8|11803.1|11800.3|11801.6|11798.7|2
1654496580000|2022-06-06 06:23:00|11802.3|11799.5|11798.2|11795.4|11802.3|11799.5|11796.7|11793.9|41
1654496590000|2022-06-06 06:23:10|11798|11795.2|11793.7|11790.9|11798.7|11795.9|11793.6|11790.8|13
1654496600000|2022-06-06 06:23:20|11794.7|11790.7|11793.2|11790.4|11795.5|11792.1|11793.2|11790.4|5
1654496610000|2022-06-06 06:23:30|11793|11790.2|11797.6|11794.8|11798.5|11795.7|11793|11790.2|40
1654496620000|2022-06-06 06:23:40|11797.1|11794.3|11797.1|11794.3|11798.1|11795.3|11797.1|11794.3|1
1654496630000|2022-06-06 06:23:50|11797.3|11794.5|11793.6|11790.8|11797.3|11794.5|11793.1|11790.3|10
1654496640000|2022-06-06 06:24:00|11793.2|11790.4|11791.6|11788.8|11793.2|11790.4|11791.6|11788.8|0
1654496650000|2022-06-06 06:24:10|11792|11788|11791.6|11788.8|11792.3|11789.5|11790.6|11787.8|13
1654496660000|2022-06-06 06:24:20|11792.6|11789.8|11791.6|11788.8|11792.6|11789.8|11791.6|11788.8|3
1654496670000|2022-06-06 06:24:30|11791.4|11788.6|11791.1|11788.3|11791.4|11788.6|11791.1|11788.3|0
1654496680000|2022-06-06 06:24:40|11790.9|11788.1|11789.9|11787.1|11790.9|11788.1|11789.9|11787.1|6
1654496690000|2022-06-06 06:24:50|11790.3|11787.5|11790.6|11787.8|11792|11788.8|11790.3|11787.5|7
1654496700000|2022-06-06 06:25:00|11790.4|11787.6|11788.6|11785.8|11790.6|11787.8|11788.1|11785.3|6
1654496710000|2022-06-06 06:25:10|11788.4|11785.6|11790.6|11787.8|11790.6|11787.8|11787.6|11784.8|13
1654496720000|2022-06-06 06:25:20|11790.8|11788|11787.1|11784.3|11791.1|11788.3|11787.1|11784.3|12
1654496730000|2022-06-06 06:25:30|11787.3|11784.5|11785.3|11782.5|11787.4|11784.6|11785.1|11782.3|8
1654496740000|2022-06-06 06:25:40|11785.6|11782.8|11786.6|11783.8|11786.6|11783.8|11785.4|11782.6|6
1654496750000|2022-06-06 06:25:50|11786.1|11783.3|11783.6|11780.8|11786.1|11783.3|11783.6|11780.8|4
1654496760000|2022-06-06 06:26:00|11783.9|11781.1|11781.9|11779.1|11784.6|11781.8|11781.9|11779|14
1654496770000|2022-06-06 06:26:10|11782.2|11779.4|11783.1|11780.3|11783.6|11780.8|11781.6|11778.8|4
1654496780000|2022-06-06 06:26:20|11782.6|11779.8|11783.6|11780.8|11785|11781.8|11782.6|11779.8|2
1654496790000|2022-06-06 06:26:30|11784.2|11781.4|11784.6|11781.8|11784.6|11781.8|11784.1|11781.3|0
1654496800000|2022-06-06 06:26:40|11784.2|11781.4|11783.2|11780.4|11784.7|11781.8|11782.1|11779.3|15
1654496810000|2022-06-06 06:26:50|11782.7|11779.9|11784.6|11781.8|11784.7|11781.9|11781.4|11778.6|16
1654496820000|2022-06-06 06:27:00|11785.1|11782.3|11785.6|11782.8|11785.6|11782.8|11785.1|11782.3|2
1654496830000|2022-06-06 06:27:10|11786.1|11783.3|11784.6|11781.8|11786.1|11783.3|11783.6|11780.8|6
1654496840000|2022-06-06 06:27:20|11784.1|11781.3|11784.6|11781.8|11785.1|11782.3|11784.1|11781.3|2
1654496850000|2022-06-06 06:27:30|11784.7|11780.7|11783.6|11780.8|11784.7|11781.8|11783.4|11780.6|1
1654496860000|2022-06-06 06:27:40|11783.4|11780.6|11782.6|11779.8|11783.6|11780.8|11782.1|11779.3|2
1654496870000|2022-06-06 06:27:50|11782.9|11780.1|11786.6|11783.8|11786.7|11783.9|11782.9|11780.1|5
1654496880000|2022-06-06 06:28:00|11787.6|11784.8|11787.6|11784.8|11789.1|11786.3|11786.9|11784.1|15
1654496890000|2022-06-06 06:28:10|11787.1|11784.3|11786.6|11783.8|11787.1|11784.3|11786.6|11783.8|1
1654496910000|2022-06-06 06:28:30|11786.5|11783.7|11790.5|11787.7|11791.5|11788.7|11786.5|11783.7|5
1654496920000|2022-06-06 06:28:40|11790.9|11788.1|11788.5|11785.7|11790.9|11788.1|11788.5|11785.7|4
1654496930000|2022-06-06 06:28:50|11788.2|11785.4|11788.5|11785.7|11789.6|11786.7|11787.9|11784.6|5
1654496940000|2022-06-06 06:29:00|11788.4|11785.6|11791.2|11788.4|11791.3|11788.4|11787.5|11784.7|11
1654496950000|2022-06-06 06:29:10|11791.6|11787.6|11791.2|11788.4|11791.6|11788.4|11790.5|11787.6|4
1654496960000|2022-06-06 06:29:20|11790.9|11788.1|11792.6|11788.6|11792.6|11789.7|11790.5|11787.3|6
1654496970000|2022-06-06 06:29:30|11789.9|11787.1|11790.5|11787.7|11792.2|11789.4|11789.9|11787.1|12
1654496980000|2022-06-06 06:29:40|11790.9|11788.1|11790.5|11787.7|11791.5|11788.7|11790.5|11787.7|0
1654496990000|2022-06-06 06:29:50|11790.4|11787.6|11790.5|11787.7|11790.5|11787.7|11790|11787.2|0
1654497000000|2022-06-06 06:30:00|11790|11787.2|11787.5|11784.7|11790|11787.2|11786|11783.2|7
1654497010000|2022-06-06 06:30:10|11787.2|11784.4|11787.5|11784.7|11788|11785.2|11785.9|11782.6|7
1654497020000|2022-06-06 06:30:20|11786.9|11784.1|11786|11783.2|11786.9|11784.1|11785.5|11782.7|2
1654497030000|2022-06-06 06:30:30|11786.4|11783.6|11787|11784.2|11788|11785.1|11785.5|11782.7|6
1654497040000|2022-06-06 06:30:40|11786.9|11784.1|11787.5|11784.7|11788|11785.2|11786.5|11783.7|3
1654497050000|2022-06-06 06:30:50|11787|11784.2|11790.2|11787.4|11790.2|11787.4|11786.5|11783.7|6
1654497060000|2022-06-06 06:31:00|11789.5|11786.7|11789.5|11786.7|11790.5|11787.7|11789.5|11786.7|1
1654497070000|2022-06-06 06:31:10|11789.9|11787.1|11791.5|11788.7|11792|11789.2|11789.8|11787|5
1654497080000|2022-06-06 06:31:20|11791|11788.2|11794.5|11791.7|11794.5|11791.7|11791|11788.2|12
1654497090000|2022-06-06 06:31:30|11793.5|11790.7|11797.2|11794.4|11797.5|11794.7|11793|11790.2|18
1654497100000|2022-06-06 06:31:40|11797.5|11794.7|11797|11794.2|11798|11795.2|11796.5|11793.6|4
1654497110000|2022-06-06 06:31:50|11798|11795.2|11795.2|11792.4|11798|11795.2|11794.5|11791.7|10
1654497120000|2022-06-06 06:32:00|11796|11793.2|11799.2|11796.4|11799.2|11796.4|11796|11793.2|9
1654497130000|2022-06-06 06:32:10|11799|11796.2|11800.5|11797.7|11802|11799.2|11799|11796.2|42
1654497140000|2022-06-06 06:32:20|11801.3|11797.3|11802.5|11799.7|11802.8|11800|11801.3|11797.3|9
1654497150000|2022-06-06 06:32:30|11802|11799.2|11802.5|11799.7|11802.5|11799.7|11801|11798.2|5
1654497160000|2022-06-06 06:32:40|11802.2|11799.4|11801.5|11798.7|11802.2|11799.4|11801|11798.2|2
1654497170000|2022-06-06 06:32:50|11801.7|11798.9|11803|11800.2|11803.5|11800.7|11801.7|11798.9|5
1654497180000|2022-06-06 06:33:00|11802.7|11799.9|11800|11797.2|11802.7|11799.9|11799|11796.2|13
1654497190000|2022-06-06 06:33:10|11799.8|11797|11797.5|11794.7|11799.8|11797|11796.5|11793.6|20
1654497200000|2022-06-06 06:33:20|11797|11794.2|11797|11794.2|11797.5|11794.7|11796.3|11793.5|5
1654497210000|2022-06-06 06:33:30|11796.7|11793.9|11796.5|11793.7|11796.7|11793.9|11795.5|11792.7|2
1654497220000|2022-06-06 06:33:40|11795.5|11792.7|11794.5|11791.7|11796.5|11793.7|11793.3|11789.3|25
1654497230000|2022-06-06 06:33:50|11794.2|11791.4|11794.5|11791.7|11795|11792.2|11794|11791.2|4
1654497240000|2022-06-06 06:34:00|11794.9|11790.9|11789|11786.2|11794.9|11790.9|11789|11786.2|10
1654497250000|2022-06-06 06:34:10|11789.3|11786.5|11786.5|11783.7|11789.6|11786.7|11786.5|11783.7|9
1654497260000|2022-06-06 06:34:20|11786.3|11783.5|11788.5|11785.7|11788.5|11785.7|11786.3|11783.5|6
1654497270000|2022-06-06 06:34:30|11788|11785.2|11786.9|11784.1|11788.5|11785.7|11786|11783.2|11
1654497280000|2022-06-06 06:34:40|11787.5|11784.7|11786.5|11783.7|11787.5|11784.7|11786.3|11783.5|3
1654497290000|2022-06-06 06:34:50|11786|11783.2|11784.5|11781.7|11786|11783.2|11784.5|11781.7|9
1654497300000|2022-06-06 06:35:00|11784.9|11782.1|11784.5|11781.7|11784.9|11782.1|11784.2|11780.9|1
1654497310000|2022-06-06 06:35:10|11784.8|11782|11784.5|11781.7|11784.8|11782|11783.5|11780.7|14
1654497320000|2022-06-06 06:35:20|11784.3|11781.5|11784.3|11781.5|11785|11782.2|11783.5|11780.7|8
1654497330000|2022-06-06 06:35:30|11783.7|11780.9|11781.5|11778.7|11784|11781.2|11781.5|11778.7|12
1654497340000|2022-06-06 06:35:40|||||||||2
1654497350000|2022-06-06 06:35:50|11781.8|11779|11784.5|11781.7|11784.5|11781.7|11781.8|11779|9
1654497360000|2022-06-06 06:36:00|11785|11782.2|11782.5|11779.7|11786.8|11784|11782.5|11779.6|27
1654497370000|2022-06-06 06:36:10|11783.1|11780.3|11783.5|11780.7|11783.7|11780.9|11782.5|11779.7|8
1654497380000|2022-06-06 06:36:20|11782.5|11779.7|11782.5|11779.7|11783|11780.2|11782.3|11779.5|4
1654497390000|2022-06-06 06:36:30|11782.7|11779.9|11784.5|11781.7|11785|11782.2|11782.7|11779.9|5
1654497400000|2022-06-06 06:36:40|11784.9|11782.1|11785.2|11782.4|11785.2|11782.4|11784.9|11782.1|2
1654497410000|2022-06-06 06:36:50|11784.9|11782.1|11782.5|11779.7|11784.9|11782.1|11782.5|11779.7|1
1654497420000|2022-06-06 06:37:00|11783|11780.2|11786|11783.2|11786.2|11783.4|11782.5|11779.7|13
1654497430000|2022-06-06 06:37:10|11786.2|11783.4|11786.5|11783.7|11787|11784.2|11786|11783.2|4
1654497440000|2022-06-06 06:37:20|11786.6|11783.8|11789.2|11786.4|11789.2|11786.4|11786.5|11783.7|8
1654497450000|2022-06-06 06:37:30|11789.4|11786.6|11789.8|11787|11791|11788.2|11789.2|11786.3|7
1654497460000|2022-06-06 06:37:40|11789.5|11786.7|11789.5|11786.7|11790.2|11787.4|11789.5|11786.7|3
1654497470000|2022-06-06 06:37:50|11789|11786.2|11787|11784.2|11789|11786.2|11787|11784.2|7
1654497480000|2022-06-06 06:38:00|11786.6|11783.8|11783.9|11781.1|11788.5|11785.7|11783.3|11780.5|16
1654497490000|2022-06-06 06:38:10|11784.7|11781.9|11779.5|11776.7|11785|11782.2|11779.5|11776.7|19
1654497500000|2022-06-06 06:38:20|11779.3|11776.5|11780.5|11777.7|11781|11778.2|11778.5|11775.7|18
1654497510000|2022-06-06 06:38:30|11780.7|11777.9|11780.5|11777.7|11781|11778.2|11779.8|11777|4
1654497520000|2022-06-06 06:38:40|11781.2|11778.4|11781.5|11778.7|11781.8|11779|11781|11778.2|7
1654497530000|2022-06-06 06:38:50|11782.3|11778.3|11781.5|11778.7|11782.3|11779.4|11781.5|11778.3|3
1654497540000|2022-06-06 06:39:00|11782|11779.2|11786.5|11783.7|11787|11784.2|11782|11779.2|4
1654497550000|2022-06-06 06:39:10|11787.2|11784.4|11787.2|11784.4|11787.2|11784.4|11785.5|11782.7|5
1654497560000|2022-06-06 06:39:20|11786.7|11783.9|11788.2|11785.4|11789|11786.2|11786.5|11783.7|6
1654497570000|2022-06-06 06:39:30|11788|11785.2|11787.5|11784.7|11788.3|11785.4|11786.5|11783.7|11
1654497580000|2022-06-06 06:39:40|11787.9|11783.9|11786.5|11783.7|11787.9|11784.3|11786.5|11783.7|0
1654497590000|2022-06-06 06:39:50|11786.7|11783.9|11788.5|11785.7|11788.5|11785.7|11786|11783.2|9
1654497600000|2022-06-06 06:40:00|11788.3|11785.5|11790.5|11787.7|11791.6|11788.2|11788|11785.2|11
1654497610000|2022-06-06 06:40:10|11789|11786.2|11789.5|11786.7|11789.5|11786.7|11788.5|11785.7|10
1654497620000|2022-06-06 06:40:20|11788.8|11786|11786.5|11783.7|11788.8|11786|11786.5|11783.7|0
1654497630000|2022-06-06 06:40:30|11785.7|11782.9|11785.5|11782.7|11785.7|11782.9|11784.5|11781.7|6
1654497640000|2022-06-06 06:40:40|11785|11782.2|11789|11786.2|11789|11786.2|11785|11782.2|2
1654497650000|2022-06-06 06:40:50|11788.8|11786|11790.5|11787.7|11790.8|11788|11787.5|11784.7|7
1654497660000|2022-06-06 06:41:00|11790|11787.2|11790.7|11787.9|11791.6|11788.8|11786|11783.2|19
1654497670000|2022-06-06 06:41:10|11791|11788.2|11791.5|11788.7|11792|11789.2|11791|11788.2|5
1654497680000|2022-06-06 06:41:20|11791.6|11787.6|11791.5|11788.7|11792.8|11790|11791.2|11787.6|4
1654497690000|2022-06-06 06:41:30|11790.5|11787.7|11790.7|11787.9|11790.7|11787.9|11790.5|11787.7|4
1654497700000|2022-06-06 06:41:40|11791|11788.2|11790.5|11787.7|11791|11788.2|11790|11787.2|5
1654497710000|2022-06-06 06:41:50|11790.3|11787.5|11789|11786.2|11790.5|11787.7|11789|11786.2|5
1654497720000|2022-06-06 06:42:00|11789.1|11786.3|11789.5|11786.7|11789.6|11786.8|11789|11786.2|7
1654497730000|2022-06-06 06:42:10|11789.1|11786.3|11791|11788.2|11791.6|11788.8|11788.5|11785.7|8
1654497740000|2022-06-06 06:42:20|11790.6|11787.8|11793|11790.2|11793|11790.2|11790.6|11787.8|4
1654497750000|2022-06-06 06:42:30|11792.8|11790|11791.8|11789|11793|11790.2|11791.5|11788.7|7
1654497760000|2022-06-06 06:42:40|11792.1|11789.3|11793.1|11790.3|11794.5|11791.7|11792.1|11789.3|2
1654497770000|2022-06-06 06:42:50|11793.3|11790.5|11792.6|11789.8|11793.6|11790.8|11792|11789.2|11
1654497780000|2022-06-06 06:43:00|11793.6|11790.8|11795.5|11792.7|11795.5|11792.7|11793.6|11790.8|5
1654497790000|2022-06-06 06:43:10|11795.1|11792.3|11794.5|11791.7|11795.1|11792.3|11794.5|11791.7|1
1654497800000|2022-06-06 06:43:20|11793.5|11790.7|11799.8|11797|11800.5|11797.7|11793.5|11790.7|43
1654497810000|2022-06-06 06:43:30|11800.5|11797.7|11797.5|11794.7|11800.5|11797.7|11797.5|11794.2|12
1654497820000|2022-06-06 06:43:40|11798|11795.2|11797.5|11794.7|11798.5|11795.7|11797.5|11794.7|1
1654497830000|2022-06-06 06:43:50|11797|11794.2|11792.8|11790|11797.5|11794.7|11791.3|11788.5|20
1654497840000|2022-06-06 06:44:00|11792.5|11789.7|11789.5|11786.7|11792.5|11789.7|11788.5|11785.6|19
1654497850000|2022-06-06 06:44:10|11789.6|11785.6|11786.5|11783.7|11789.6|11786.2|11786|11783.2|9
1654497860000|2022-06-06 06:44:20|11786.3|11783.5|11787.3|11784.5|11787.5|11784.7|11785.5|11782.7|5
1654497870000|2022-06-06 06:44:30|11786.9|11784.1|11791.4|11788.6|11793.9|11791.1|11786.9|11784|15
1654497880000|2022-06-06 06:44:40|11791.8|11789|11795.8|11793|11795.8|11793|11791.8|11789|6
1654497890000|2022-06-06 06:44:50|11796.4|11793.6|11797.9|11795.1|11798.6|11795.8|11795.4|11792.6|11
1654497900000|2022-06-06 06:45:00|11797.8|11795|11798.4|11795.6|11798.9|11796.1|11795.4|11792.6|17
1654497910000|2022-06-06 06:45:10|11799.3|11796.5|11802.7|11799.9|11803.9|11800.8|11796.4|11793.6|37
1654497920000|2022-06-06 06:45:20|11801.4|11798.6|11804.1|11801.3|11804.1|11801.3|11801.4|11798.6|5
1654497930000|2022-06-06 06:45:30|11804.3|11801.5|11801.4|11798.6|11804.9|11802.1|11801.4|11798.6|16
1654497940000|2022-06-06 06:45:40|11801.6|11798.8|11803.9|11801.1|11803.9|11801.1|11801.6|11798.8|5
1654497950000|2022-06-06 06:45:50|11803.4|11800.6|11805.8|11803|11806.9|11804|11803.4|11800.6|42
1654497960000|2022-06-06 06:46:00|11806|11803.2|11810.8|11808|11810.8|11808|11805.8|11803|25
1654497970000|2022-06-06 06:46:10|11810.6|11807.8|11811.8|11809|11812.6|11809.8|11810.1|11807.3|22
1654497980000|2022-06-06 06:46:20|11811.3|11808.5|11808.8|11806|11811.8|11809|11805.3|11802.5|31
1654497990000|2022-06-06 06:46:30|11809.2|11805.2|11808.8|11806|11809.3|11806.5|11807.8|11805|5
1654498000000|2022-06-06 06:46:40|11809.8|11807|11805.8|11803|11809.8|11807|11804.8|11802|5
1654498010000|2022-06-06 06:46:50|11806|11803.2|11806.8|11804|11807.8|11805|11806|11803.2|5
1654498020000|2022-06-06 06:47:00|11807|11804.2|11805.8|11803|11807|11804.2|11805.8|11803|5
1654498030000|2022-06-06 06:47:10|11805.9|11801.9|11803.6|11800.8|11805.9|11802|11803.2|11800.4|8
1654498040000|2022-06-06 06:47:20|11803.3|11800.5|11800.8|11798|11803.8|11801|11799.8|11797|7
1654498050000|2022-06-06 06:47:30|11800.5|11797.7|11801.3|11798.5|11802|11799.2|11799.8|11796.9|7
1654498060000|2022-06-06 06:47:40|11800.7|11797.9|11802.3|11799.5|11802.8|11800|11800.3|11797.5|7
1654498070000|2022-06-06 06:47:50|11801.7|11798.9|11801.8|11799|11801.8|11799|11800.8|11798|7
1654498080000|2022-06-06 06:48:00|11800.3|11797.5|11797.8|11795|11800.8|11798|11797.3|11794.5|17
1654498090000|2022-06-06 06:48:10|11798.1|11795.3|11797.3|11794.5|11798.8|11796|11797.3|11794.5|1
1654498100000|2022-06-06 06:48:20|11796.6|11793.8|11796.8|11794|11797.8|11795|11796.3|11793.5|10
1654498110000|2022-06-06 06:48:30|11796.6|11793.8|11798.1|11795.3|11798.3|11795.5|11792.8|11789.6|41
1654498120000|2022-06-06 06:48:40|11797.8|11795|11796.8|11794|11797.9|11795|11796.3|11793.5|6
1654498130000|2022-06-06 06:48:50|11796.6|11793.8|11794.8|11792|11796.6|11793.8|11792.8|11790|34
1654498140000|2022-06-06 06:49:00|11794.3|11791.5|11799|11796.2|11799|11796.2|11793.3|11790.5|15
1654498150000|2022-06-06 06:49:10|11799.7|11796.9|11798.8|11796|11799.9|11796.9|11798.5|11795.6|2
1654498160000|2022-06-06 06:49:20|11798.6|11795.8|11797.3|11794.5|11798.8|11796|11796.7|11793.6|7
1654498170000|2022-06-06 06:49:30|11796.8|11794|11796.8|11794|11797.3|11794.5|11796.3|11793.5|3
1654498180000|2022-06-06 06:49:40|11796.5|11793.7|11796.8|11794|11797.3|11794.5|11796.3|11793.5|1
1654498190000|2022-06-06 06:49:50|11797.3|11794.5|11800|11797.2|11800|11797.2|11797.3|11794.5|5
1654498200000|2022-06-06 06:50:00|11800.3|11797.5|11791.5|11788.7|11800.3|11797.5|11791.3|11788.5|28
1654498210000|2022-06-06 06:50:10|11791.8|11789|11791.8|11789|11792.8|11790|11791.8|11788.6|9
1654498220000|2022-06-06 06:50:20|11791.6|11788.8|11791.8|11789|11792|11789.2|11791.3|11788.5|2
1654498230000|2022-06-06 06:50:30|11792.3|11789.5|11792.3|11789.5|11792.3|11789.5|11791.8|11789|0
1654498240000|2022-06-06 06:50:40|11792.1|11789.3|11790.8|11788|11792.2|11789.3|11789.3|11786.5|7
1654498250000|2022-06-06 06:50:50|11790.3|11787.5|11789.5|11786.7|11792.5|11789.7|11789.3|11786.5|15
1654498260000|2022-06-06 06:51:00|11789.8|11787|11788.1|11785.3|11790.8|11788|11787.8|11785|7
1654498270000|2022-06-06 06:51:10|11788.8|11786|11789.8|11787|11789.8|11787|11787.8|11785|5
1654498280000|2022-06-06 06:51:20|11790|11787.2|11791.3|11788.5|11792|11789.2|11789.6|11786.8|5
1654498290000|2022-06-06 06:51:30|11791.5|11788.7|11790.8|11788|11791.5|11788.7|11790.8|11788|2
1654498300000|2022-06-06 06:51:40|11789.8|11787|11788.4|11785.6|11791.3|11788.5|11787.8|11785|7
1654498310000|2022-06-06 06:51:50|11787.8|11785|11789.5|11786.7|11789.6|11786.7|11787.8|11785|7
1654498320000|2022-06-06 06:52:00|11789.3|11786.5|11788.3|11785.5|11789.3|11786.5|11787.5|11784.7|5
1654498330000|2022-06-06 06:52:10|11788.5|11785.7|11788.8|11786|11788.8|11786|11788.5|11785.7|1
1654498340000|2022-06-06 06:52:20|11787.8|11785|11791.8|11789|11791.8|11789|11787.6|11784.8|12
1654498350000|2022-06-06 06:52:30|11792.3|11789.5|11790.8|11788|11792.3|11789.5|11790.8|11788|1
1654498360000|2022-06-06 06:52:40|11791|11788.2|11793.8|11791|11794.5|11791.7|11791|11788.2|2
1654498370000|2022-06-06 06:52:50|11793.6|11790.8|11793.8|11791|11794.6|11791.8|11793.3|11790.5|1
1654498380000|2022-06-06 06:53:00|11794.3|11791.5|11791.4|11788.6|11794.3|11791.5|11790.8|11788|12
1654498390000|2022-06-06 06:53:10|11791.9|11787.9|11790.8|11788|11791.9|11788.6|11790.8|11787.9|1
1654498400000|2022-06-06 06:53:20|11790.9|11788.1|11786.3|11783.5|11791.3|11788.5|11785.8|11782.5|10
1654498410000|2022-06-06 06:53:30|11786.4|11783.6|11786.8|11784|11787.3|11784.5|11786.3|11783.5|5
1654498420000|2022-06-06 06:53:40|11786.6|11783.8|11786.3|11783.5|11786.8|11784|11785.3|11782.5|5
1654498430000|2022-06-06 06:53:50|11785.8|11783|11783.8|11781|11785.8|11783|11783.8|11781|7
1654498440000|2022-06-06 06:54:00|11783.3|11780.5|11783.8|11781|11785.5|11782.1|11782.4|11779.6|15
1654498450000|2022-06-06 06:54:10|11783.3|11780.5|11783.1|11780.3|11785.4|11782.6|11783.1|11780.3|16
1654498460000|2022-06-06 06:54:20|11784.8|11782|11784.8|11782|11785.8|11783|11784.3|11781.5|9
1654498470000|2022-06-06 06:54:30|11784.3|11781.5|11784.3|11781.5|11784.3|11781.5|11784.3|11781.5|1
1654498480000|2022-06-06 06:54:40|11784.6|11781.8|11788.8|11786|11788.8|11786|11783.8|11781|15
1654498490000|2022-06-06 06:54:50|11788.6|11785.8|11787.8|11785|11788.6|11785.8|11786.8|11784|5
1654498500000|2022-06-06 06:55:00|11788.2|11784.2|11783.3|11780.5|11788.2|11785|11783.3|11780.5|8
1654498510000|2022-06-06 06:55:10|11783.8|11781|11782.8|11780|11783.8|11781|11782.8|11780|1
1654498520000|2022-06-06 06:55:20|11782.4|11779.6|11785.7|11782.9|11785.7|11782.9|11782.3|11779.5|7
1654498530000|2022-06-06 06:55:30|11786.2|11783.4|11789.2|11786.4|11789.2|11786.4|11785.7|11782.9|7
1654498540000|2022-06-06 06:55:40|11788.6|11785.8|11785.7|11782.9|11789.5|11786.4|11785.7|11782.9|12
1654498550000|2022-06-06 06:55:50|11786.1|11783.3|11788.7|11785.9|11788.7|11785.9|11786.1|11783.3|12
1654498560000|2022-06-06 06:56:00|11788.6|11785.8|11786.7|11783.9|11788.7|11785.9|11785.7|11782.8|5
1654498570000|2022-06-06 06:56:10|11786.1|11783.3|11783.7|11780.9|11786.4|11783.6|11783.6|11780.8|7
1654498580000|2022-06-06 06:56:20|11784.2|11781.4|11784.7|11781.9|11784.7|11781.9|11783.2|11780.4|8
1654498590000|2022-06-06 06:56:30|11784.2|11781.4|11786.4|11783.6|11787.2|11784.4|11783.7|11780.9|9
1654498600000|2022-06-06 06:56:40|11786.2|11783.4|11786.7|11783.9|11787.8|11784.6|11785.2|11782.4|3
1654498610000|2022-06-06 06:56:50|11786.4|11783.6|11785.7|11782.9|11786.8|11783.6|11785.7|11782.8|3
1654498620000|2022-06-06 06:57:00|11786.2|11782.2|11785.7|11782.9|11786.2|11782.9|11785.4|11782.2|5
1654498630000|2022-06-06 06:57:10|11787|11784.2|11786.7|11783.9|11787|11784.2|11786.2|11783.4|7
1654498640000|2022-06-06 06:57:20|11786.6|11783.8|11785.7|11782.9|11786.7|11783.9|11785.7|11782.9|1
1654498650000|2022-06-06 06:57:30|11785.2|11782.4|11785.7|11782.9|11786.2|11783.4|11785.2|11782.4|3
1654498660000|2022-06-06 06:57:40|11785.6|11782.8|11791.2|11788.4|11791.7|11788.9|11785.6|11782.8|26
1654498670000|2022-06-06 06:57:50|11791.1|11788.3|11789.7|11786.9|11791.7|11788.9|11788.7|11785.9|8
1654498680000|2022-06-06 06:58:00|11789.9|11787.1|11790.2|11787.4|11791.7|11788.9|11789.2|11786.4|10
1654498690000|2022-06-06 06:58:10|11790.5|11787.7|11790.7|11787.9|11792.1|11788.9|11789.6|11786.8|5
1654498700000|2022-06-06 06:58:20|11790.5|11787.7|11791.7|11788.9|11791.7|11788.9|11790.2|11787.4|5
1654498710000|2022-06-06 06:58:30|11790.7|11787.9|11791.4|11788.6|11792.1|11788.9|11790.7|11787.9|1
1654498720000|2022-06-06 06:58:40|11791.7|11788.9|11782.9|11780.1|11791.7|11788.9|11782.9|11780.1|14
1654498730000|2022-06-06 06:58:50|11783.4|11780.6|11783.4|11780.6|11783.4|11780.6|11781.4|11778.1|19
1654498740000|2022-06-06 06:59:00|11782.4|11779.6|11777.4|11774.6|11782.5|11779.6|11777.4|11774.6|18
1654498750000|2022-06-06 06:59:10|11777|11774.2|11777.4|11774.6|11778.8|11775.9|11776.4|11773.6|24
1654498760000|2022-06-06 06:59:20|11776.4|11773.6|11778|11775.2|11778.8|11775.6|11775.9|11773.1|25
1654498770000|2022-06-06 06:59:30|11779.9|11777.1|11779.4|11776.6|11779.9|11777.1|11778.4|11775.6|7
1654498780000|2022-06-06 06:59:40|11779.9|11777.1|11778.4|11775.6|11780|11777.2|11778.4|11775.6|12
1654498790000|2022-06-06 06:59:50|11778.9|11776.1|11779.7|11776.9|11780|11777.2|11777.4|11774.6|14
1654498800000|2022-06-06 07:00:00|11779.5|11776.7|11791.7|11788.9|11791.7|11788.9|11779.5|11776.7|70
1654498810000|2022-06-06 07:00:10|11790.7|11787.9|11788.7|11785.9|11791.7|11788.9|11787.7|11784.9|22
1654498820000|2022-06-06 07:00:20|11788.9|11786.1|11787.7|11784.9|11788.9|11786.1|11786.7|11783.9|7
1654498830000|2022-06-06 07:00:30|11787.5|11784.7|11796.7|11793.9|11797.7|11794.9|11786.1|11783.3|60
1654498840000|2022-06-06 07:00:40|11796.5|11793.7|11801.7|11798.9|11801.7|11798.9|11796.5|11793.7|13
1654498850000|2022-06-06 07:00:50|11802.2|11799.4|11803.2|11800.4|11806.2|11803.4|11801.7|11798.9|42
1654498860000|2022-06-06 07:01:00|11802.7|11799.9|11808.8|11806|11810.6|11807.8|11802.2|11799.4|115
1654498870000|2022-06-06 07:01:10|11809.1|11806.3|11812.8|11810|11815.4|11812.6|11808.9|11806.1|91
1654498880000|2022-06-06 07:01:20|11813.4|11810.6|11818.4|11815.6|11818.4|11815.6|11813.4|11810.6|52
1654498890000|2022-06-06 07:01:30|11818.3|11815.5|11820.4|11817.6|11822.8|11820|11818.3|11815.5|96
1654498900000|2022-06-06 07:01:40|11820.9|11818.1|11821.3|11818.5|11822.9|11819.6|11819.8|11817|32
1654498910000|2022-06-06 07:01:50|11820.6|11817.8|11819.4|11816.6|11822.8|11820|11818.4|11815.6|25
1654498920000|2022-06-06 07:02:00|11819.1|11816.3|11817.9|11815.1|11820.9|11818.1|11817.3|11814.5|25
1654498930000|2022-06-06 07:02:10|11819.4|11816.6|11820.3|11817.5|11820.4|11817.6|11818.4|11815.6|14
1654498940000|2022-06-06 07:02:20|11819.9|11817.1|11821.4|11818.6|11822.4|11819.6|11819.1|11816.3|16
1654498950000|2022-06-06 07:02:30|11822.1|11819.3|11819.4|11816.6|11822.9|11819.6|11818.4|11815.6|13
1654498960000|2022-06-06 07:02:40|11819.9|11817.1|11817.4|11814.6|11820.4|11817.6|11816.4|11813.6|18
1654498970000|2022-06-06 07:02:50|11816.4|11813.6|11808.9|11806.1|11816.4|11813.6|11808.3|11805.5|23
1654498980000|2022-06-06 07:03:00|11808.3|11805.5|11803.4|11800.6|11808.3|11805.5|11802.8|11800|44
1654498990000|2022-06-06 07:03:10|11803.6|11800.8|11807.1|11804.3|11807.1|11804.3|11803.4|11800.6|9
1654499000000|2022-06-06 07:03:20|11806.9|11804.1|11807.4|11804.6|11810.4|11807.6|11806.9|11804.1|14
1654499010000|2022-06-06 07:03:30|11807.1|11804.3|11802.4|11799.6|11807.4|11804.6|11802.1|11799.3|25
1654499020000|2022-06-06 07:03:40|11802.2|11799.4|11792.4|11789.6|11802.2|11799.4|11792.4|11789.6|20
1654499030000|2022-06-06 07:03:50|11792.6|11789.8|11793.9|11791.1|11794.6|11791.8|11792.6|11789.8|5
1654499040000|2022-06-06 07:04:00|11793.7|11790.9|11788.9|11786.1|11793.7|11790.9|11788.1|11785.3|37
1654499050000|2022-06-06 07:04:10|11788.2|11785.4|11788.7|11785.9|11793.4|11790.6|11787.6|11784.8|20
1654499060000|2022-06-06 07:04:20|11788.6|11785.8|11790.2|11787.4|11792.1|11789.3|11788.1|11785.3|29
1654499070000|2022-06-06 07:04:30|11790.4|11787.6|11783.1|11780.3|11790.4|11787.6|11783.1|11780.3|22
1654499080000|2022-06-06 07:04:40|11782.9|11780.1|11787.4|11784.6|11787.4|11784.6|11782.9|11780.1|14
1654499090000|2022-06-06 07:04:50|11787.1|11784.3|11784.4|11781.6|11788.1|11785.3|11783.6|11780.8|20
1654499100000|2022-06-06 07:05:00|11784.7|11781.9|11784.6|11781.8|11788.1|11785.3|11782.7|11779.9|23
1654499110000|2022-06-06 07:05:10|11785.1|11782.3|11785.1|11782.3|11785.8|11782.9|11784.6|11781.8|16
1654499120000|2022-06-06 07:05:20|11783.7|11780.9|11781.1|11778.3|11783.7|11780.9|11780.7|11777.9|37
1654499130000|2022-06-06 07:05:30|11780.6|11777.8|11777.7|11774.9|11780.7|11777.9|11775.6|11772.8|38
1654499140000|2022-06-06 07:05:40|11778.7|11775.9|11779.1|11776.3|11781.6|11778.8|11778.7|11775.9|28
1654499150000|2022-06-06 07:05:50|11778.9|11776.1|11777.7|11774.9|11778.9|11776.1|11776.1|11773.3|28
1654499160000|2022-06-06 07:06:00|11777.9|11775.1|11778.1|11775.3|11779.6|11776.8|11777.1|11774.3|23
1654499170000|2022-06-06 07:06:10|11777.6|11774.8|11778.7|11775.9|11779|11776.2|11775.5|11772.7|33
1654499180000|2022-06-06 07:06:20|11778.5|11775.7|11778|11775.2|11778.7|11775.9|11778|11775.2|3
1654499190000|2022-06-06 07:06:30|11778.5|11774.5|11776|11773.2|11778.5|11774.9|11774.5|11771.7|65
1654499200000|2022-06-06 07:06:40|11775.9|11773.1|11775.7|11772.9|11776.7|11773.9|11775.5|11772.7|20
1654499210000|2022-06-06 07:06:50|11777.2|11774.4|11777.5|11774.7|11778|11775.2|11777|11774.2|18
1654499220000|2022-06-06 07:07:00|11777.7|11774.9|11766.5|11763.7|11778|11775.2|11763.2|11760.4|172
1654499230000|2022-06-06 07:07:10|11766.7|11763.9|11761|11758.2|11767.5|11764.7|11759|11756.2|101
1654499240000|2022-06-06 07:07:20|11760.7|11757.9|11761.2|11758.4|11763.5|11760.2|11760.7|11757.9|31
1654499250000|2022-06-06 07:07:30|11761.4|11758.6|11761.4|11758.6|11762.4|11759.6|11759.7|11756.9|15
1654499260000|2022-06-06 07:07:40|11761.5|11758.7|11767|11764.2|11769.8|11766.9|11761.5|11758.7|69
1654499270000|2022-06-06 07:07:50|11767.5|11763.5|11765.7|11762.9|11767.5|11764.2|11765.5|11762.7|5
1654499280000|2022-06-06 07:08:00|11765.5|11762.7|11763.4|11760.6|11766.4|11763.6|11762.5|11759.1|48
1654499290000|2022-06-06 07:08:10|11763.2|11760.4|11762.9|11760.1|11764.9|11762.1|11762.4|11759.6|27
1654499300000|2022-06-06 07:08:20|11763|11760.2|11758.2|11755.4|11763.5|11760.7|11757.5|11754.7|56
1654499310000|2022-06-06 07:08:30|11758|11755.2|11759.4|11756.6|11760|11757.2|11758|11754.8|27
1654499320000|2022-06-06 07:08:40|11759.5|11756.7|11758.4|11755.6|11760|11757.2|11757.9|11755.1|22
1654499330000|2022-06-06 07:08:50|11758.3|11755.5|11757.3|11754.5|11758.3|11755.5|11757.3|11754.5|21
1654499340000|2022-06-06 07:09:00|11756.8|11754|11755.7|11752.9|11757.2|11754.4|11754.7|11751.9|40
1654499350000|2022-06-06 07:09:10|11755.2|11752.4|11754.2|11751.4|11756.2|11753.4|11753.7|11750.9|12
1654499360000|2022-06-06 07:09:20|11754.7|11751.9|11751.7|11748.9|11754.7|11751.9|11751.3|11748.5|25
1654499370000|2022-06-06 07:09:30|11752.8|11750|11756.3|11753.5|11756.3|11753.5|11752.8|11750|30
1654499380000|2022-06-06 07:09:40|11756.5|11753.7|11758.5|11755.7|11758.5|11755.7|11756.3|11753.5|22
1654499390000|2022-06-06 07:09:50|11758.7|11755.9|11759.3|11756.5|11760|11757.2|11758.7|11755.9|6
1654499400000|2022-06-06 07:10:00|11759.8|11757|11763.5|11760.7|11763.5|11760.7|11759.8|11757|21
1654499410000|2022-06-06 07:10:10|11763|11760.2|11761.5|11758.7|11763.5|11760.7|11760.5|11757.7|18
1654499420000|2022-06-06 07:10:20|11761|11758.2|11764|11761.2|11765|11762.2|11761|11758.2|21
1654499430000|2022-06-06 07:10:30|11764.7|11761.9|11764|11761.2|11765.2|11762.4|11763.3|11760.5|12
1654499440000|2022-06-06 07:10:40|11764.2|11761.4|11762.5|11759.7|11765|11762.2|11762.5|11759.7|6
1654499450000|2022-06-06 07:10:50|11761.7|11758.9|11759.5|11756.7|11763.5|11760.7|11759|11756.2|20
1654499460000|2022-06-06 07:11:00|11759.2|11756.4|11761|11758.2|11761.3|11758.5|11759.2|11756.4|13
1654499470000|2022-06-06 07:11:10|11761.3|11758.5|11758.7|11755.9|11761.5|11758.7|11758.5|11755.7|21
1654499480000|2022-06-06 07:11:20|11759|11756.2|11759.7|11756.9|11759.9|11757.1|11759|11756.2|10
1654499490000|2022-06-06 07:11:30|11760.5|11757.7|11760|11757.2|11760.8|11757.9|11760|11756.8|12
1654499500000|2022-06-06 07:11:40|11760.2|11757.4|11760.9|11758.1|11761.1|11758.2|11759.7|11756.8|10
1654499510000|2022-06-06 07:11:50|11761|11758.2|11755.7|11752.9|11761.2|11758.4|11755.5|11752.7|22
1654499520000|2022-06-06 07:12:00|11756.1|11752.1|11757.7|11754.9|11757.7|11754.9|11753.3|11750.5|28
1654499530000|2022-06-06 07:12:10|11757.5|11754.7|11757.5|11754.7|11757.7|11754.9|11756.7|11753.4|1
1654499540000|2022-06-06 07:12:20|11757.3|11754.5|11757|11754.2|11757.8|11754.7|11756.5|11753.7|7
1654499550000|2022-06-06 07:12:30|11757.5|11754.7|11757.5|11754.7|11760|11757.2|11757|11754.2|13
1654499560000|2022-06-06 07:12:40|11757.7|11754.9|11757.7|11754.9|11758.7|11755.9|11757|11754.2|9
1654499570000|2022-06-06 07:12:50|11758|11755.2|11756|11753.2|11759|11756.2|11755.8|11753|8
1654499580000|2022-06-06 07:13:00|11756.2|11753.4|11759.7|11756.9|11761|11758.2|11756.2|11753.4|23
1654499590000|2022-06-06 07:13:10|11759.9|11757.1|11763.5|11760.7|11765.7|11762.9|11759.9|11757.1|24
1654499600000|2022-06-06 07:13:20|11763.9|11761.1|11760|11757.2|11764.5|11761.7|11760|11757.2|17
1654499610000|2022-06-06 07:13:30|11760.2|11757.4|11760|11757.2|11761.7|11758.9|11760|11757.2|2
1654499620000|2022-06-06 07:13:40|11760.4|11757.6|11757|11754.2|11760.7|11757.9|11756.4|11753.6|14
1654499630000|2022-06-06 07:13:50|11757.6|11754.8|11759.3|11756.5|11760|11757.2|11757.6|11754.8|7
1654499640000|2022-06-06 07:14:00|11759|11756.2|11761.7|11758.9|11761.7|11758.9|11759|11756.2|15
1654499650000|2022-06-06 07:14:10|11762.1|11759.3|11760|11757.2|11762.7|11759.9|11760|11757.2|12
1654499660000|2022-06-06 07:14:20|11759.3|11756.5|11759|11756.2|11759.3|11756.5|11758|11755.2|9
1654499670000|2022-06-06 07:14:30|11760|11757.2|11760|11757.2|11760.5|11757.7|11760|11757.2|5
1654499680000|2022-06-06 07:14:40|11759.6|11756.8|11760|11757.2|11761|11758.2|11759.5|11756.7|9
1654499690000|2022-06-06 07:14:50|11758|11755.2|11759.7|11756.9|11759.7|11756.9|11756.9|11754.1|11
1654499700000|2022-06-06 07:15:00|11759.2|11756.4|11764.7|11761.9|11765.4|11762.6|11759|11756.2|26
1654499710000|2022-06-06 07:15:10|11764.3|11761.5|11765.5|11762.7|11766.3|11763.5|11764|11761.2|6
1654499720000|2022-06-06 07:15:20|11765.7|11762.9|11766|11763.2|11767.7|11764.9|11765.7|11762.8|9
1654499730000|2022-06-06 07:15:30|11765.6|11762.8|11765.7|11762.9|11767.7|11764.9|11764.5|11761.7|10
1654499740000|2022-06-06 07:15:40|11766|11763.2|11771|11768.2|11773.3|11770.5|11766|11763.1|41
1654499750000|2022-06-06 07:15:50|11770.6|11767.8|11768|11765.2|11771|11768.2|11767.3|11764.5|23
1654499760000|2022-06-06 07:16:00|11768.2|11765.4|11768.5|11765.7|11768.5|11765.7|11767|11764.2|9
1654499770000|2022-06-06 07:16:10|11767.9|11765.1|11772.5|11769.7|11772.6|11769.8|11767.5|11764.7|11
1654499780000|2022-06-06 07:16:20|11772.7|11769.9|11771.4|11768.6|11773|11770.2|11771.4|11768.6|17
1654499790000|2022-06-06 07:16:30|11771|11768.2|11771.4|11768.6|11772.4|11769.6|11767.8|11765|33
1654499800000|2022-06-06 07:16:40|11773.4|11770.6|11772.7|11769.9|11773.5|11770.6|11772.7|11769.5|2
1654499810000|2022-06-06 07:16:50|11772.9|11770.1|11773.9|11771.1|11773.9|11771.1|11771.7|11768.9|6
1654499820000|2022-06-06 07:17:00|11773.8|11771|11775.7|11772.9|11776|11773.2|11772.8|11770|19
1654499830000|2022-06-06 07:17:10|11775.5|11772.7|11773.3|11770.5|11775.7|11772.9|11773.3|11770.1|7
1654499840000|2022-06-06 07:17:20|11773.2|11770.4|11773.8|11771|11773.8|11771|11772.8|11770|3
1654499850000|2022-06-06 07:17:30|11773.7|11770.9|11773.3|11770.5|11773.7|11770.9|11772.3|11769.5|4
1654499860000|2022-06-06 07:17:40|11773|11770.2|11770.8|11768|11773|11770.2|11770.8|11768|8
1654499870000|2022-06-06 07:17:50|11771.3|11768.5|11769.3|11766.5|11771.3|11768.5|11768.8|11766|14
1654499880000|2022-06-06 07:18:00|11767.5|11764.7|11767|11764.2|11769.7|11766.9|11764.8|11762|30
1654499890000|2022-06-06 07:18:10|11767.1|11763.1|11765.5|11762.7|11767.1|11764.2|11765.5|11762.7|5
1654499900000|2022-06-06 07:18:20|11765.7|11762.9|11764|11761.2|11765.7|11762.9|11764|11761.2|13
1654499910000|2022-06-06 07:18:30|11764.2|11761.4|11762|11759.2|11764.5|11761.7|11761.8|11759|8
1654499920000|2022-06-06 07:18:40|11762.5|11759.7|11763.3|11760.5|11763.3|11760.5|11762|11759.2|4
1654499930000|2022-06-06 07:18:50|11763.5|11760.7|11763|11760.2|11764|11761.2|11763|11759.4|1
1654499940000|2022-06-06 07:19:00|11762.8|11760|11762|11759.2|11763|11760.2|11761.8|11759|4
1654499950000|2022-06-06 07:19:10|11761.8|11759|11762|11759.2|11762.5|11759.7|11761.8|11759|5
1654499960000|2022-06-06 07:19:20|11762.5|11759.7|11762.5|11759.7|11763.5|11760.7|11762.5|11759.7|4
1654499970000|2022-06-06 07:19:30|11762.7|11759.9|11763|11760.2|11763|11760.2|11762|11759.2|3
1654499980000|2022-06-06 07:19:40|11762.5|11759.7|11762|11759.2|11763.1|11760.3|11760.8|11758|13
1654499990000|2022-06-06 07:19:50|11761.6|11758.8|11760.6|11757.8|11761.6|11758.8|11760.3|11756.4|6
1654500000000|2022-06-06 07:20:00|11760.8|11758|11763.1|11760.3|11763.1|11760.3|11760.6|11757.8|9
1654500010000|2022-06-06 07:20:10|11764|11761.2|11764.6|11761.8|11766|11763.2|11764|11761.2|4
1654500020000|2022-06-06 07:20:20|11764.5|11761.7|11764.5|11761.7|11765.1|11761.7|11763.8|11761|9
1654500030000|2022-06-06 07:20:30|11764.1|11761.3|11763.5|11760.7|11764.5|11761.7|11762|11759.2|24
1654500040000|2022-06-06 07:20:40|11763.3|11760.5|11766|11763.2|11766|11763.2|11762.6|11759.8|7
1654500050000|2022-06-06 07:20:50|11766.5|11763.7|11766.5|11763.7|11766.5|11763.7|11766|11763.2|2
1654500060000|2022-06-06 07:21:00|11766.8|11764|11766|11763.2|11767|11764.2|11766|11763.2|13
1654500070000|2022-06-06 07:21:10|11763|11760.2|11764.3|11761.5|11766|11763.2|11762.3|11759.5|80
1654500080000|2022-06-06 07:21:20|11764.6|11761.8|11766|11763.2|11766|11763.2|11764.6|11761.8|0
1654500090000|2022-06-06 07:21:30|11766.6|11763.8|11763|11760.2|11766.6|11763.8|11762.3|11759.5|6
1654500100000|2022-06-06 07:21:40|11762.8|11760|11764|11761.2|11764|11761.2|11762.3|11759.5|14
1654500110000|2022-06-06 07:21:50|11764.1|11761.3|11766|11763.2|11766|11763.2|11764|11761.2|8
1654500120000|2022-06-06 07:22:00|11766.1|11763.3|11772|11769.2|11774.1|11771.3|11766.1|11763.3|26
1654500130000|2022-06-06 07:22:10|11772.3|11769.5|11772.6|11769.8|11773|11770.1|11771.4|11768.6|1
1654500140000|2022-06-06 07:22:20|11772.9|11770.1|11774.6|11771.8|11774.9|11772.1|11772.3|11769.5|2
1654500150000|2022-06-06 07:22:30|11773.9|11771.1|11774.9|11772.1|11775.8|11773|11773.9|11771.1|4
1654500160000|2022-06-06 07:22:40|11774.8|11772|11772.9|11770.1|11774.8|11772|11772.6|11769.8|7
1654500170000|2022-06-06 07:22:50|11773.1|11770.3|11780.9|11778.1|11781.4|11778.6|11773.1|11770.3|56
1654500180000|2022-06-06 07:23:00|11781.9|11779.1|11782.6|11779.8|11782.9|11780.1|11780.4|11777.6|11
1654500190000|2022-06-06 07:23:10|11782.9|11780.1|11779.9|11777.1|11782.9|11780.1|11779.9|11777.1|24
1654500200000|2022-06-06 07:23:20|11780.1|11777.3|11781.3|11778.5|11781.4|11778.6|11779.9|11777.1|9
1654500210000|2022-06-06 07:23:30|11780.9|11778.1|11780.4|11777.6|11781.1|11778.3|11779.4|11776.6|8
1654500220000|2022-06-06 07:23:40|11780.3|11777.5|11776.3|11773.5|11780.3|11777.5|11775.4|11772.6|13
1654500230000|2022-06-06 07:23:50|11775.9|11773.1|11775.4|11772.6|11775.9|11773.1|11773.9|11771.1|5
1654500240000|2022-06-06 07:24:00|11775.6|11772.8|11771.3|11768.5|11775.9|11773.1|11771.3|11768.5|8
1654500250000|2022-06-06 07:24:10|11772.4|11769.6|11773.4|11770.6|11773.4|11770.6|11771.9|11769.1|5
1654500260000|2022-06-06 07:24:20|11773.9|11771.1|11773.8|11771|11773.9|11771.1|11773.8|11771|1
1654500270000|2022-06-06 07:24:30|11773.4|11770.6|11770.9|11768.1|11773.9|11771.1|11770.9|11768.1|3
1654500280000|2022-06-06 07:24:40|11771.1|11768.3|11770.3|11767.5|11771.4|11768.6|11769.4|11766.6|6
1654500290000|2022-06-06 07:24:50|11769.9|11767.1|11766.2|11763.4|11769.9|11767.1|11766.2|11763.4|16
1654500300000|2022-06-06 07:25:00|11765.7|11762.9|11759.9|11757.1|11765.9|11763.1|11759.9|11757.1|55
1654500310000|2022-06-06 07:25:10|11760.7|11757.9|11761.6|11758.8|11761.7|11758.9|11760.7|11757.9|15
1654500320000|2022-06-06 07:25:20|11760.7|11757.9|11761.1|11758.3|11761.6|11758.8|11760.6|11757.8|4
1654500330000|2022-06-06 07:25:30|11760.9|11758.1|11763.1|11760.3|11763.1|11760.3|11760.9|11758.1|9
1654500340000|2022-06-06 07:25:40|11763.2|11760.4|11762.6|11759.8|11764.6|11761.8|11761.1|11758.3|29
1654500350000|2022-06-06 07:25:50|11761.6|11758.8|11762.6|11759.8|11762.6|11759.8|11761.6|11758.8|0
1654500360000|2022-06-06 07:26:00|11762.4|11759.6|11758.1|11755.3|11762.4|11759.6|11757.6|11754.8|15
1654500370000|2022-06-06 07:26:10|11758.6|11755.8|11758.6|11755.8|11760|11756.8|11757.1|11754.3|55
1654500380000|2022-06-06 07:26:20|11757.6|11754.8|11757.9|11755.1|11757.9|11755.1|11755.1|11752.3|25
1654500390000|2022-06-06 07:26:30|11758.2|11755.4|11758.6|11755.8|11759.1|11756.3|11758.1|11755.3|5
1654500400000|2022-06-06 07:26:40|11758.7|11755.9|11759.1|11756.3|11759.2|11756.4|11758.7|11755.9|4
1654500410000|2022-06-06 07:26:50|11759.2|11756.4|11760.6|11757.8|11760.7|11757.9|11759.1|11756.3|21
1654500420000|2022-06-06 07:27:00|11760.7|11757.9|11756.7|11753.9|11760.7|11757.9|11754.6|11751.8|20
1654500430000|2022-06-06 07:27:10|11756.9|11754.1|11757.6|11754.8|11757.6|11754.8|11756.6|11753.8|6
1654500440000|2022-06-06 07:27:20|11757.7|11754.9|11759|11756.2|11759.6|11756.8|11757.7|11754.9|4
1654500450000|2022-06-06 07:27:30|11759.2|11756.4|11760.5|11757.7|11760.5|11757.7|11759|11756.2|3
1654500460000|2022-06-06 07:27:40|11760.9|11758.1|11762.3|11758.3|11762.3|11759.4|11760.5|11757.7|13
1654500470000|2022-06-06 07:27:50|11761.9|11759.1|11763|11760.2|11763.2|11760.4|11761.9|11759.1|1
1654500480000|2022-06-06 07:28:00|11762.9|11760.1|11761.5|11758.7|11765.5|11762.7|11760.5|11757.7|19
1654500490000|2022-06-06 07:28:10|11761.9|11759.1|11762.4|11759.6|11762.5|11759.7|11761.2|11758.4|8
1654500500000|2022-06-06 07:28:20|11762|11759.2|11763|11760.2|11763|11760.2|11761.5|11758.7|16
1654500510000|2022-06-06 07:28:30|11762.9|11760.1|11764.5|11761.7|11764.5|11761.7|11762.4|11759.6|4
1654500520000|2022-06-06 07:28:40|11764.7|11761.9|11765.5|11762.7|11766|11763.2|11764.7|11761.9|4
1654500530000|2022-06-06 07:28:50|11766|11763.2|11766|11763.2|11766|11763.2|11762.5|11759.7|9
1654500540000|2022-06-06 07:29:00|11765.5|11762.7|11761|11758.2|11765.5|11762.7|11759.5|11756.7|21
1654500550000|2022-06-06 07:29:10|11760.9|11758.1|11762|11759.2|11762.4|11759.6|11760.4|11757.6|8
1654500560000|2022-06-06 07:29:20|11761.5|11758.7|11761.5|11758.7|11761.5|11758.7|11761.5|11758.7|1
1654500570000|2022-06-06 07:29:30|11761.4|11758.6|11761|11758.2|11761.4|11758.6|11759.4|11756.6|9
1654500580000|2022-06-06 07:29:40|11761.2|11758.4|11763.5|11760.7|11764.1|11761.3|11761.2|11758.4|8
1654500590000|2022-06-06 07:29:50|11764.4|11761.6|11765.5|11762.7|11766|11763.2|11764.4|11761.6|5
1654500600000|2022-06-06 07:30:00|11765.4|11762.6|11767.2|11764.4|11767.5|11764.7|11762.9|11759.6|23
1654500610000|2022-06-06 07:30:10|11767.5|11764.7|11767.5|11764.7|11767.6|11764.7|11765.3|11762.5|6
1654500620000|2022-06-06 07:30:20|11767.9|11763.9|11767.5|11764.7|11767.9|11764.7|11767.5|11763.9|5
1654500630000|2022-06-06 07:30:30|11767.7|11764.9|11767.5|11764.7|11768|11765.2|11767.5|11764.7|2
1654500640000|2022-06-06 07:30:40|11766.8|11764|11765.5|11762.7|11766.8|11764|11763.5|11760.7|14
1654500650000|2022-06-06 07:30:50|11765.7|11762.9|11766.5|11763.7|11767.2|11764.4|11765|11762.2|5
1654500660000|2022-06-06 07:31:00|11766.3|11763.5|11764.5|11761.7|11766.5|11763.7|11764.5|11761.7|1
1654500670000|2022-06-06 07:31:10|11764.3|11761.5|11765.5|11762.7|11765.6|11762.7|11762.5|11759.7|5
1654500680000|2022-06-06 07:31:20|11765.9|11761.9|11765.6|11761.6|11765.9|11761.9|11765.6|11761.6|0
1654500690000|2022-06-06 07:31:30|11765.5|11762.7|11765.5|11762.7|11765.5|11762.7|11765.5|11762.7|0
1654500700000|2022-06-06 07:31:40|11764.8|11762|11764.8|11762|11765|11762.2|11764.8|11762|1
1654500710000|2022-06-06 07:31:50|11764|11761.2|11761.5|11758.7|11764|11761.2|11760.5|11757.3|14
1654500720000|2022-06-06 07:32:00|11761.3|11758.5|11761.5|11758.7|11761.9|11759|11760.8|11757.9|7
1654500730000|2022-06-06 07:32:10|11761.7|11758.9|11765.5|11762.7|11765.5|11762.7|11761.7|11758.9|15
1654500740000|2022-06-06 07:32:20|11765.7|11762.9|11767.5|11764.7|11767.5|11764.7|11765.5|11762.7|7
1654500750000|2022-06-06 07:32:30|11767.7|11764.9|11765.5|11762.7|11768|11765.2|11764.5|11761.7|2
1654500760000|2022-06-06 07:32:40|11765.3|11762.5|11765.5|11762.7|11765.5|11762.7|11765.3|11762.5|0
1654500770000|2022-06-06 07:32:50|11765.3|11762.5|11763.5|11760.7|11765.3|11762.5|11761.8|11758.6|6
1654500780000|2022-06-06 07:33:00|11762|11759.2|11763.5|11760.7|11763.5|11760.7|11761|11758.2|6
1654500790000|2022-06-06 07:33:10|11763|11760.2|11763.5|11760.7|11763.8|11761|11762|11759.2|5
1654500800000|2022-06-06 07:33:20|11763.9|11761.1|11763.5|11760.7|11764.8|11762|11763|11760.2|1
1654500820000|2022-06-06 07:33:40|11763|11760.2|11763.5|11760.7|11763.5|11760.7|11763|11760.2|0
1654500830000|2022-06-06 07:33:50|11763.9|11761.1|11765.5|11762.7|11765.5|11762.7|11763.9|11761.1|5
1654500840000|2022-06-06 07:34:00|11765|11762.2|11765.5|11762.7|11765.7|11762.9|11762.7|11759.9|10
1654500850000|2022-06-06 07:34:10|11765.7|11762.9|11765|11762.2|11766.7|11763.9|11762.5|11759.7|14
1654500860000|2022-06-06 07:34:20|11766|11763.2|11766|11763.2|11766|11763.2|11765.5|11762.7|6
1654500870000|2022-06-06 07:34:30|11766.6|11763.8|11771.5|11768.7|11771.5|11768.7|11766.6|11763.8|5
1654500880000|2022-06-06 07:34:40|11770.8|11768|11769|11766.2|11770.8|11768|11767.8|11764.9|13
1654500890000|2022-06-06 07:34:50|11768|11765.2|11770.2|11767.4|11770.2|11767.4|11768|11765.2|13
1654500900000|2022-06-06 07:35:00|11770.5|11767.7|11770.5|11767.7|11771.8|11769|11769.5|11766.7|12
1654500910000|2022-06-06 07:35:10|11770.3|11767.5|11767.5|11764.7|11770.3|11767.5|11767.5|11764.7|8
1654500920000|2022-06-06 07:35:20|11767.7|11764.9|11769.8|11767|11770.5|11767.7|11767.7|11764.9|3
1654500930000|2022-06-06 07:35:30|11770.2|11767.4|11766.5|11763.7|11771|11768.2|11765.8|11763|12
1654500940000|2022-06-06 07:35:40|11765.8|11763|11766.5|11763.7|11767|11764.2|11765|11762.2|7
1654500950000|2022-06-06 07:35:50|11766.7|11763.9|11769|11766.2|11769|11766.2|11766.5|11763.7|10
1654500960000|2022-06-06 07:36:00|11768.5|11765.7|11771|11768.2|11772|11769.2|11768.5|11765.7|8
1654500970000|2022-06-06 07:36:10|11771.2|11768.4|11773.5|11770.7|11775.5|11772.7|11770.8|11768|24
1654500980000|2022-06-06 07:36:20|11773.7|11770.9|11773.5|11770.7|11775|11772.2|11773|11770.2|6
1654500990000|2022-06-06 07:36:30|11774.9|11772.1|11776|11773.2|11776|11773.2|11774.5|11771.7|9
1654501000000|2022-06-06 07:36:40|11776.5|11773.7|11772.8|11770|11777|11774.2|11772.8|11770|32
1654501010000|2022-06-06 07:36:50|11771|11768.2|11771.1|11768.3|11771.1|11768.3|11769.8|11767|7
1654501020000|2022-06-06 07:37:00|11770.6|11767.8|11762.6|11759.8|11770.6|11767.8|11762.1|11759.3|32
1654501030000|2022-06-06 07:37:10|11762.9|11760.1|11762.1|11759.3|11764.1|11761.3|11762.1|11759.3|19
1654501040000|2022-06-06 07:37:20|11762.9|11760.1|11765.1|11762.3|11765.1|11762.3|11762.9|11760.1|11
1654501050000|2022-06-06 07:37:30|11764.9|11762.1|11765.4|11762.6|11767.1|11764.3|11764.6|11761.8|8
1654501060000|2022-06-06 07:37:40|11765.1|11762.3|11762.1|11759.3|11765.5|11762.3|11761.3|11758.5|11
1654501070000|2022-06-06 07:37:50|11762.8|11760|11762.1|11759.3|11763.1|11760.3|11761.1|11757.9|18
1654501080000|2022-06-06 07:38:00|11761.9|11759.1|11769.1|11766.3|11769.1|11766.3|11761.1|11758.3|19
1654501090000|2022-06-06 07:38:10|11768.9|11766.1|11768.1|11765.3|11769.1|11766.3|11767.1|11764.3|6
1654501100000|2022-06-06 07:38:20|11769.1|11766.3|11770.1|11767.3|11770.1|11767.3|11768.1|11765.3|2
1654501110000|2022-06-06 07:38:30|11769.9|11767.1|11772.3|11769.5|11773.1|11770.3|11769.6|11766.8|11
1654501120000|2022-06-06 07:38:40|11772.4|11769.6|11770.7|11767.9|11772.4|11769.6|11769.7|11766.9|63
1654501130000|2022-06-06 07:38:50|11772.1|11769.3|11772.4|11769.6|11772.5|11769.6|11771.2|11768.4|8
1654501140000|2022-06-06 07:39:00|11773.8|11769.8|11773.1|11770.3|11775.9|11773.1|11772.7|11769.5|8
1654501150000|2022-06-06 07:39:10|11772.7|11769.9|11774.7|11771.9|11775.4|11772.6|11772.7|11769.9|4
1654501160000|2022-06-06 07:39:20|11774.2|11771.4|11774.2|11771.4|11774.2|11771.4|11773.7|11770.9|1
1654501170000|2022-06-06 07:39:30|11773.4|11770.6|11774.9|11772.1|11775.4|11772.6|11771.2|11768.4|43
1654501180000|2022-06-06 07:39:40|11775.2|11772.4|11774.2|11771.4|11775.2|11772.4|11774.2|11771.4|7
1654501190000|2022-06-06 07:39:50|11774.7|11771.9|11778.7|11775.9|11779.8|11776.9|11774.7|11771.9|14
1654501200000|2022-06-06 07:40:00|11779.1|11776.3|11777.4|11774.6|11779.8|11776.9|11776.4|11773.6|9
1654501210000|2022-06-06 07:40:10|11777.7|11774.9|11777.2|11774.4|11777.7|11774.9|11775.2|11772.4|9
1654501220000|2022-06-06 07:40:20|11776.2|11773.4|11776.7|11773.9|11777.2|11774.4|11774.2|11771.4|12
1654501230000|2022-06-06 07:40:30|11776.2|11773.4|11771.2|11768.4|11776.7|11773.9|11771.2|11768.4|24
1654501240000|2022-06-06 07:40:40|11770.7|11767.9|11772.7|11769.9|11773.2|11770.4|11770.7|11767.9|8
1654501250000|2022-06-06 07:40:50|11772.4|11769.6|11771.2|11768.4|11772.4|11769.6|11770.2|11767.4|5
1654501260000|2022-06-06 07:41:00|11771.6|11768.8|11771.2|11768.4|11772.7|11769.9|11769.7|11766.9|8
1654501270000|2022-06-06 07:41:10|11771.6|11768.8|11771.9|11769.1|11773.2|11770.4|11770.9|11768.1|15
1654501280000|2022-06-06 07:41:20|11771.2|11768.4|11764.7|11761.9|11771.2|11768.4|11763.7|11760.9|17
1654501290000|2022-06-06 07:41:30|11765.2|11762.4|11767.2|11764.4|11767.5|11764.7|11765.2|11762.4|6
1654501300000|2022-06-06 07:41:40|11766.7|11763.9|11765.7|11762.9|11766.7|11763.9|11765.7|11762.9|3
1654501310000|2022-06-06 07:41:50|11765.2|11762.4|11764.7|11761.9|11766.2|11763.4|11763.7|11760.9|10
1654501320000|2022-06-06 07:42:00|11764.9|11762.1|11763.7|11760.9|11765.7|11762.9|11761.7|11758.9|38
1654501330000|2022-06-06 07:42:10|11763.9|11761.1|11768.7|11765.9|11768.7|11765.9|11763.9|11761.1|22
1654501340000|2022-06-06 07:42:20|11768.9|11766.1|11771.4|11768.6|11771.7|11768.9|11767.7|11764.9|21
1654501350000|2022-06-06 07:42:30|11771.7|11768.9|11769.7|11766.9|11771.7|11768.9|11769.2|11766.4|10
1654501360000|2022-06-06 07:42:40|11769.5|11766.7|11768.2|11765.4|11769.5|11766.7|11767.7|11764.9|1
1654501370000|2022-06-06 07:42:50|11767.5|11764.7|11764.7|11761.9|11767.5|11764.7|11764.5|11761.7|15
1654501380000|2022-06-06 07:43:00|11764.2|11761.4|11773.7|11770.9|11775.7|11772.9|11764.2|11761.4|70
1654501390000|2022-06-06 07:43:10|11774.9|11772.1|11775.2|11772.4|11775.2|11772.4|11774.5|11771.7|10
1654501400000|2022-06-06 07:43:20|11775.8|11773|11774.2|11771.4|11779.2|11776.4|11774.2|11771.4|29
1654501410000|2022-06-06 07:43:30|11774.7|11771.9|11774.7|11771.9|11775.2|11772.4|11774.2|11771.4|6
1654501420000|2022-06-06 07:43:40|11774.3|11771.5|11772.7|11769.9|11774.3|11771.5|11772|11769.2|7
1654501430000|2022-06-06 07:43:50|11772.2|11769.4|11769.7|11766.9|11772.2|11769.4|11769|11766.2|29
1654501440000|2022-06-06 07:44:00|11769.1|11766.3|11772.7|11769.9|11773.2|11770.4|11769.1|11766.3|17
1654501450000|2022-06-06 07:44:10|11772.2|11769.4|11769.7|11766.9|11773.2|11770.4|11769.7|11766.9|7
1654501460000|2022-06-06 07:44:20|11770.1|11767.3|11769.7|11766.9|11770.7|11767.9|11769.7|11766.9|3
1654501470000|2022-06-06 07:44:30|11770.2|11767.4|11770.7|11767.9|11770.7|11767.9|11770.2|11767.4|2
1654501480000|2022-06-06 07:44:40|11770.3|11767.5|11770.7|11767.9|11770.7|11767.9|11769.7|11766.9|0
1654501490000|2022-06-06 07:44:50|11771.1|11768.3|11770.2|11767.4|11772.7|11769.9|11770.1|11767.3|11
1654501500000|2022-06-06 07:45:00|11769.7|11766.9|11767.7|11764.9|11771.1|11767.9|11766.6|11763.4|16
1654501510000|2022-06-06 07:45:10|11768.1|11765.3|11765.7|11762.9|11770.7|11767.9|11765.7|11762.9|6
1654501520000|2022-06-06 07:45:20|11765.5|11762.7|11768.7|11765.9|11768.8|11765.9|11764.7|11761.9|2
1654501530000|2022-06-06 07:45:30|11768.3|11765.5|11768.7|11765.9|11768.7|11765.9|11767.7|11764.9|0
1654501540000|2022-06-06 07:45:40|11769.1|11765.1|11767.4|11764.6|11769.1|11766.2|11767.4|11764.6|1
1654501550000|2022-06-06 07:45:50|11767.7|11764.9|11768.9|11766.1|11769.1|11766.1|11767.1|11764.3|2
1654501560000|2022-06-06 07:46:00|11769.2|11766.4|11768.7|11765.9|11769.2|11766.4|11766.7|11763.8|19
1654501570000|2022-06-06 07:46:10|11768.3|11765.5|11768.7|11765.9|11768.8|11765.9|11767.7|11764.5|1
1654501580000|2022-06-06 07:46:20|11768.3|11765.5|11764.7|11761.9|11768.3|11765.5|11764.7|11761.9|7
1654501590000|2022-06-06 07:46:30|11765.1|11762.3|11765.7|11762.9|11766.7|11763.9|11765.1|11762.3|9
1654501600000|2022-06-06 07:46:40|11766.1|11763.3|11760|11757.2|11766.7|11763.9|11759.8|11757|25
1654501610000|2022-06-06 07:46:50|11760.3|11757.5|11760.3|11757.5|11762.3|11759.5|11759.8|11757|26
1654501620000|2022-06-06 07:47:00|11761|11758.2|11764.5|11761.7|11765.1|11762.3|11759.8|11757|29
1654501630000|2022-06-06 07:47:10|11765.5|11762.7|11768.2|11765.4|11769|11766.2|11765.5|11762.7|11
1654501640000|2022-06-06 07:47:20|11767.7|11764.9|11767.7|11764.9|11768.4|11765.6|11766.8|11764|14
1654501650000|2022-06-06 07:47:30|11767.1|11764.3|11761.3|11758.5|11767.1|11764.3|11761.3|11758.5|8
1654501660000|2022-06-06 07:47:40|11761|11758.2|11762.3|11759.5|11762.3|11759.5|11759.8|11757|8
1654501670000|2022-06-06 07:47:50|11761.3|11758.5|11761.1|11757.1|11761.7|11758.5|11760.3|11757.1|2
1654501680000|2022-06-06 07:48:00|11761.3|11758.5|11759.8|11757|11761.8|11759|11759.8|11757|5
1654501690000|2022-06-06 07:48:10|11760|11757.2|11757.3|11754.5|11760.6|11757.8|11757.3|11754.5|20
1654501700000|2022-06-06 07:48:20|11757.7|11754.9|11760.3|11757.5|11760.3|11757.5|11757.7|11754.9|7
1654501710000|2022-06-06 07:48:30|11760.7|11757.9|11761.5|11758.7|11762.3|11759.5|11760.3|11757.1|8
1654501720000|2022-06-06 07:48:40|11761.8|11759|11762.3|11759.5|11762.5|11759.7|11761.3|11758.5|9
1654501730000|2022-06-06 07:48:50|11762|11759.2|11762.3|11759.5|11763.4|11759.8|11762|11759.2|3
1654501740000|2022-06-06 07:49:00|11763|11760.2|11765.8|11763|11768.3|11765.5|11763|11760.2|22
1654501750000|2022-06-06 07:49:10|11766.8|11764|11770.3|11767.5|11771.3|11768.5|11766.3|11763.5|7
1654501760000|2022-06-06 07:49:20|11769.8|11767|11772.6|11769.8|11772.6|11769.8|11769.8|11767|22
1654501770000|2022-06-06 07:49:30|11772.3|11769.5|11771.3|11768.5|11773.8|11771|11769.1|11766.3|20
1654501780000|2022-06-06 07:49:40|11771.5|11768.7|11768.8|11766|11772.5|11769.7|11767.7|11764.9|20
1654501790000|2022-06-06 07:49:50|11768.3|11765.5|11766.3|11763.5|11768.3|11765.5|11765.3|11762.5|6
1654501800000|2022-06-06 07:50:00|11765.8|11763|11762.8|11760|11765.8|11763|11762.6|11759.8|7
1654501810000|2022-06-06 07:50:10|11763.3|11760.5|11767.7|11764.9|11768.7|11765.9|11763.3|11760.5|41
1654501820000|2022-06-06 07:50:20|11767.3|11764.5|11766.2|11763.4|11768.7|11765.9|11766|11763.2|13
1654501830000|2022-06-06 07:50:30|11765.8|11763|11763|11760.2|11765.8|11763|11762.5|11759.7|7
1654501840000|2022-06-06 07:50:40|11762.6|11759.8|11760.7|11757.9|11762.6|11759.8|11760.7|11757.9|7
1654501850000|2022-06-06 07:50:50|11761|11758.2|11760.7|11757.9|11761.4|11758.6|11760.7|11757.9|1
1654501860000|2022-06-06 07:51:00|11760.9|11758.1|11759.7|11756.9|11761.2|11758.4|11757.7|11754.9|14
1654501870000|2022-06-06 07:51:10|11760.7|11757.9|11763.2|11760.4|11764.2|11761.4|11760.7|11757.9|12
1654501880000|2022-06-06 07:51:20|11763.7|11760.9|11760.7|11757.9|11764.7|11761.9|11759|11756.2|34
1654501890000|2022-06-06 07:51:30|11761.7|11758.9|11764.7|11761.9|11764.7|11761.9|11760.2|11757.4|11
1654501900000|2022-06-06 07:51:40|11763.8|11761|11763.7|11760.9|11764.7|11761.9|11760.7|11757.9|24
1654501910000|2022-06-06 07:51:50|11763.2|11760.4|11760.7|11757.9|11766.2|11763.4|11760|11757.2|18
1654501920000|2022-06-06 07:52:00|11760.2|11757.4|11766.7|11763.9|11766.7|11763.9|11758.2|11755.4|17
1654501930000|2022-06-06 07:52:10|11766|11763.2|11768.2|11765.4|11769.2|11766.4|11765.7|11762.9|13
1654501940000|2022-06-06 07:52:20|11768.3|11765.5|11770.8|11768|11770.8|11768|11767.3|11764.5|12
1654501950000|2022-06-06 07:52:30|11771.2|11768.4|11773.7|11770.9|11773.8|11770.9|11770.7|11767.9|22
1654501960000|2022-06-06 07:52:40|11773.3|11770.5|11770.3|11767.5|11773.4|11770.5|11764.7|11761.9|25
1654501970000|2022-06-06 07:52:50|11769.3|11766.5|11766.8|11764|11770.4|11767.5|11765.7|11762.9|8
1654501980000|2022-06-06 07:53:00|11768|11765.2|11771.3|11768.5|11772.3|11769.5|11764.8|11761.8|24
1654501990000|2022-06-06 07:53:10|11770.8|11768|11774|11771.2|11774.2|11771.4|11770.7|11767.9|17
1654502000000|2022-06-06 07:53:20|11773|11770.2|11773|11770.2|11775|11772.2|11772.2|11769.4|26
1654502010000|2022-06-06 07:53:30|11772.5|11769.7|11774.5|11771.7|11774.5|11771.7|11771.8|11769|5
1654502020000|2022-06-06 07:53:40|11773.7|11770.9|11775|11772.2|11775|11772.2|11771.3|11768.1|40
1654502030000|2022-06-06 07:53:50|11774.8|11772|11777|11774.2|11777|11774.2|11774.5|11771.7|19
1654502040000|2022-06-06 07:54:00|11776.8|11774|11775.3|11772.5|11777|11774.2|11773.8|11771|15
1654502050000|2022-06-06 07:54:10|11775|11772.2|11773|11770.2|11776.5|11773.7|11772.5|11769.7|15
1654502060000|2022-06-06 07:54:20|11772.8|11770|11775|11772.2|11776.2|11773.4|11772.8|11770|15
1654502070000|2022-06-06 07:54:30|11775.1|11771.1|11777|11774.2|11777.5|11774.7|11773.2|11770.4|18
1654502080000|2022-06-06 07:54:40|11777.5|11774.7|11775|11772.2|11778|11775.2|11773.3|11770.1|18
1654502090000|2022-06-06 07:54:50|11774.3|11771.5|11773.3|11770.5|11775|11772.2|11772.5|11769.7|11
1654502100000|2022-06-06 07:55:00|11773|11770.2|11767|11764.2|11773|11770.2|11766.5|11763.7|28
1654502110000|2022-06-06 07:55:10|11766.8|11764|11764.4|11761.6|11768|11765.2|11762.7|11759.9|19
1654502120000|2022-06-06 07:55:20|11765.2|11762.4|11766.5|11763.7|11766.7|11763.9|11764.5|11761.7|25
1654502130000|2022-06-06 07:55:30|11766.7|11763.9|11769|11766.2|11770|11767.2|11766.7|11763.9|5
1654502140000|2022-06-06 07:55:40|11768.6|11765.8|11769|11766.2|11772|11769.2|11768|11765.2|10
1654502150000|2022-06-06 07:55:50|11768.3|11765.5|11772|11769.2|11772|11769.2|11768|11764.8|6
1654502160000|2022-06-06 07:56:00|11771.6|11768.8|11768.8|11766|11772.2|11769.4|11768.5|11765.7|8
1654502170000|2022-06-06 07:56:10|11768.5|11765.7|11771|11768.2|11771|11768.2|11766|11763.2|8
1654502190000|2022-06-06 07:56:30|11770.8|11768|11772.1|11769.3|11772.5|11769.7|11770.7|11767.9|5
1654502200000|2022-06-06 07:56:40|11772|11769.2|11778.3|11775.5|11779.5|11776.7|11772|11769.2|17
1654502210000|2022-06-06 07:56:50|11778.4|11775.6|11780|11777.2|11781|11778.2|11778|11775.1|17
1654502220000|2022-06-06 07:57:00|11779.6|11776.8|11777|11774.2|11779.6|11776.8|11774|11771.2|29
1654502230000|2022-06-06 07:57:10|11776.5|11773.7|11779|11776.2|11779|11776.2|11775.5|11772.7|10
1654502240000|2022-06-06 07:57:20|11778.5|11775.7|11778.3|11775.5|11780.5|11777.7|11777.8|11774.4|18
1654502250000|2022-06-06 07:57:30|11779|11776.2|11779.3|11776.5|11780.8|11778|11777.3|11774.5|16
1654502260000|2022-06-06 07:57:40|11780.4|11776.4|11779|11776.2|11780.4|11777.2|11778.5|11775.7|4
1654502270000|2022-06-06 07:57:50|11778.8|11776|11781|11778.2|11781.5|11778.7|11778.5|11775.7|4
1654502280000|2022-06-06 07:58:00|11780.6|11777.8|11777|11774.2|11780.6|11777.8|11777|11774.2|25
1654502290000|2022-06-06 07:58:10|11777.5|11774.7|11780.3|11777.5|11780.5|11777.7|11777.5|11774.7|15
1654502300000|2022-06-06 07:58:20|11780.5|11777.7|11778.5|11775.7|11780.9|11778.1|11778.5|11775.7|7
1654502310000|2022-06-06 07:58:30|11778|11775.2|11772|11769.2|11778.7|11775.9|11772|11769.2|17
1654502320000|2022-06-06 07:58:40|11772.3|11769.5|11772.5|11769.7|11774|11771.2|11771|11768.2|11
1654502330000|2022-06-06 07:58:50|11772|11769.2|11776|11773.2|11777|11774.2|11769|11766.2|18
1654502340000|2022-06-06 07:59:00|11775.6|11772.8|11775|11772.2|11776.5|11773.7|11775|11772.2|6
1654502350000|2022-06-06 07:59:10|11774.8|11772|11776.3|11773.5|11776.5|11773.7|11774|11771.2|3
1654502360000|2022-06-06 07:59:20|11776.7|11773.9|11779.3|11776.5|11781|11778.2|11775.7|11772.9|31
1654502370000|2022-06-06 07:59:30|11779.7|11776.9|11779|11776.2|11781.7|11778.9|11778.7|11775.9|7
1654502380000|2022-06-06 07:59:40|11780|11777.2|11781.5|11778.7|11783|11780.2|11780|11777.2|23
1654502390000|2022-06-06 07:59:50|11781|11778.2|11787|11784.2|11790.1|11787.2|11780.5|11777.7|76
1654502400000|2022-06-06 08:00:00|11787.9|11785.1|11785|11782.2|11792|11789.2|11784|11780.4|64
1654502410000|2022-06-06 08:00:10|11786|11783.2|11791.7|11788.9|11793.7|11790.9|11785|11782.2|40
1654502420000|2022-06-06 08:00:20|11791.5|11788.7|11790|11787.2|11791.5|11788.7|11788.5|11785.7|15
1654502430000|2022-06-06 08:00:30|11791|11788.2|11791|11788.2|11791|11788.2|11788.5|11785.7|11
1654502440000|2022-06-06 08:00:40|11790.5|11787.7|11794.7|11791.9|11796.7|11793.9|11790.5|11787.7|45
1654502450000|2022-06-06 08:00:50|11794.3|11791.5|11791.3|11788.5|11795.7|11792.9|11791|11788.2|25
1654502460000|2022-06-06 08:01:00|11791|11788.2|11794.5|11791.7|11796.2|11793.4|11791|11788.2|31
1654502470000|2022-06-06 08:01:10|11794.3|11791.5|11785.7|11782.9|11795.3|11792.5|11784.7|11781.4|54
1654502480000|2022-06-06 08:01:20|11786|11783.2|11784.5|11781.7|11788|11785.2|11784|11781.2|19
1654502490000|2022-06-06 08:01:30|11784.3|11781.5|11780|11777.2|11784.3|11781.5|11779.5|11776.7|31
1654502500000|2022-06-06 08:01:40|11780.2|11777.4|11779|11776.2|11783.5|11780.7|11778.5|11775.7|20
1654502510000|2022-06-06 08:01:50|11778.2|11775.4|11773.3|11770.5|11779.6|11776.8|11772.8|11770|28
1654502520000|2022-06-06 08:02:00|11773.6|11770.8|11775|11772.2|11775.3|11772.5|11772.8|11770|25
1654502530000|2022-06-06 08:02:10|11774.8|11772|11773|11770.2|11775|11772.2|11772.5|11769.7|14
1654502540000|2022-06-06 08:02:20|11772.4|11769.6|11771|11768.2|11773|11770.2|11770.3|11767.5|36
1654502550000|2022-06-06 08:02:30|11771.4|11767.4|11772|11769.2|11772.4|11769.2|11770.3|11767.1|22
1654502560000|2022-06-06 08:02:40|11771.6|11768.8|11771|11768.2|11773.3|11770.5|11769.3|11766.5|20
1654502570000|2022-06-06 08:02:50|11771.5|11768.7|11773.5|11770.7|11773.5|11770.7|11771|11768.2|17
1654502580000|2022-06-06 08:03:00|11773.3|11770.5|11776|11773.2|11776.7|11773.5|11771.8|11769|33
1654502590000|2022-06-06 08:03:10|11775.8|11773|11777|11774.2|11777.5|11774.7|11773.5|11770.7|25
1654502600000|2022-06-06 08:03:20|11777.5|11774.7|11776.3|11773.5|11778.5|11775.7|11776.3|11773.5|3
1654502610000|2022-06-06 08:03:30|11775.6|11772.8|11777|11774.2|11777.5|11774.7|11775|11771.7|6
1654502620000|2022-06-06 08:03:40|11777.9|11775.1|11778|11775.2|11779.5|11776.7|11777.6|11774.8|16
1654502630000|2022-06-06 08:03:50|11779.9|11777.1|11779.5|11776.7|11780.5|11777.7|11779|11775.7|3
1654502640000|2022-06-06 08:04:00|11780|11777.2|11780.8|11778|11783|11780.2|11780|11777.2|17
1654502650000|2022-06-06 08:04:10|11781|11778.2|11783|11780.2|11784|11781.2|11778.7|11775.9|36
1654502660000|2022-06-06 08:04:20|11783.1|11780.3|11790|11787.2|11790.1|11787.3|11783.1|11780.3|34
1654502670000|2022-06-06 08:04:30|11789.8|11787|11789.6|11786.8|11790|11787.2|11787|11784.2|17
1654502680000|2022-06-06 08:04:40|11789.1|11786.3|11792.3|11789.5|11793.3|11790.5|11789.1|11786.3|18
1654502690000|2022-06-06 08:04:50|11791.3|11788.5|11792.3|11789.5|11792.6|11789.8|11790.6|11787.8|13
1654502700000|2022-06-06 08:05:00|11792.1|11789.3|11800.7|11797.9|11800.9|11798.1|11791.3|11788.5|50
1654502710000|2022-06-06 08:05:10|11800.4|11797.6|11805.2|11802.4|11807.8|11805|11800.2|11797.4|56
1654502720000|2022-06-06 08:05:20|11805|11802.2|11802|11799.2|11805.2|11802.4|11800.2|11797.4|18
1654502730000|2022-06-06 08:05:30|11802.7|11799.9|11802.2|11799.4|11802.7|11799.9|11800|11797.2|19
1654502740000|2022-06-06 08:05:40|11801.9|11799.1|11801|11798.2|11804.2|11801.4|11799.5|11796.7|19
1654502750000|2022-06-06 08:05:50|11801.2|11798.4|11802|11799.2|11803.7|11800.9|11801|11798.2|19
1654502760000|2022-06-06 08:06:00|11801.8|11799|11805.7|11802.9|11806.7|11803.9|11801.2|11798.4|44
1654502770000|2022-06-06 08:06:10|11806.2|11803.4|11795|11792.2|11806.7|11803.9|11795|11792.2|37
1654502780000|2022-06-06 08:06:20|11796.1|11792.1|11796.2|11793.4|11796.7|11793.9|11793.7|11790.5|19
1654502790000|2022-06-06 08:06:30|11796|11793.2|11793|11790.2|11796.2|11793.4|11792.5|11789.7|17
1654502800000|2022-06-06 08:06:40|11792.7|11789.9|11795.7|11792.9|11796.2|11793.4|11792.7|11789.9|25
1654502810000|2022-06-06 08:06:50|11795.5|11792.7|11795|11792.2|11796.7|11793.9|11794.2|11791.4|10
1654502820000|2022-06-06 08:07:00|11794.7|11791.9|11797.7|11794.9|11798.2|11795.4|11794.7|11791.9|22
1654502830000|2022-06-06 08:07:10|11796.7|11793.9|11796.7|11793.9|11796.7|11793.9|11796.2|11793.4|3
1654502840000|2022-06-06 08:07:20|11795.9|11793.1|11799.2|11796.4|11799.2|11796.4|11795.9|11793.1|25
1654502850000|2022-06-06 08:07:30|11799.3|11796.5|11800.7|11797.9|11803.2|11800.4|11799.3|11796.5|19
1654502860000|2022-06-06 08:07:40|11799.8|11797|11798.7|11795.9|11801.1|11797.9|11798|11794.8|7
1654502870000|2022-06-06 08:07:50|11799.2|11796.4|11800|11797.2|11800|11797.2|11799.2|11796.4|3
1654502880000|2022-06-06 08:08:00|11799.7|11796.9|11796.5|11793.7|11800.2|11797.4|11796.5|11793.7|29
1654502890000|2022-06-06 08:08:10|11797.8|11793.8|11796|11793.2|11797.8|11794.9|11792.2|11789.4|22
1654502900000|2022-06-06 08:08:20|11796.2|11793.4|11796.2|11793.4|11796.7|11793.9|11796|11793.2|2
1654502910000|2022-06-06 08:08:30|11796.7|11793.9|11796.7|11793.9|11796.7|11793.9|11796.2|11793.4|3
1654502920000|2022-06-06 08:08:40|11796.5|11793.7|11797.2|11794.4|11797.5|11794.7|11794.7|11791.9|12
1654502930000|2022-06-06 08:08:50|11797|11794.2|11804.7|11801.9|11805.2|11802.4|11796.7|11793.9|26
1654502940000|2022-06-06 08:09:00|11804.3|11801.5|11804.3|11801.5|11806.7|11803.9|11803.7|11800.9|27
1654502950000|2022-06-06 08:09:10|11803.7|11800.9|11804.4|11800.4|11804.4|11801.5|11802.7|11799.9|6
1654502960000|2022-06-06 08:09:20|11803.7|11800.9|11799.7|11796.9|11804.2|11801.4|11799.3|11796.5|10
1654502970000|2022-06-06 08:09:30|11799.8|11797|11796.3|11793.5|11800.2|11797.4|11794.7|11791.9|19
1654502980000|2022-06-06 08:09:40|11796.5|11793.7|11800.2|11797.4|11800.2|11797.4|11796.1|11793.3|12
1654502990000|2022-06-06 08:09:50|11800.5|11797.7|11803.7|11800.9|11803.7|11800.9|11800|11797.2|13
1654503000000|2022-06-06 08:10:00|11803.2|11800.4|11807.6|11804.8|11807.6|11804.8|11803.2|11800.4|39
1654503010000|2022-06-06 08:10:10|11807.3|11804.5|11807|11804.2|11808.3|11805.5|11803.6|11800.8|37
1654503020000|2022-06-06 08:10:20|11806.5|11803.7|11801.6|11798.8|11807.3|11804.5|11799.6|11796.8|22
1654503030000|2022-06-06 08:10:30|11801.5|11798.7|11800|11797.2|11801.6|11798.8|11798.6|11795.8|9
1654503040000|2022-06-06 08:10:40|11799.5|11796.7|11799.6|11796.8|11799.6|11796.8|11799.3|11796.5|1
1654503050000|2022-06-06 08:10:50|11800.1|11797.3|11803.1|11800.3|11803.6|11800.8|11799.5|11796.7|26
1654503060000|2022-06-06 08:11:00|11802.1|11799.3|11803.6|11800.8|11803.7|11800.8|11801.6|11798.7|8
1654503070000|2022-06-06 08:11:10|11802.6|11799.8|11804.6|11801.8|11806.1|11803.3|11801.6|11798.7|72
1654503080000|2022-06-06 08:11:20|11804.1|11801.3|11803.6|11800.8|11804.6|11801.8|11801.3|11797.7|8
1654503090000|2022-06-06 08:11:30|11804.1|11800.1|11804.3|11801.5|11806.1|11803|11802.6|11799.8|11
1654503100000|2022-06-06 08:11:40|11803.6|11800.8|11802.8|11800|11803.6|11800.8|11801.1|11798.3|23
1654503110000|2022-06-06 08:11:50|11803.5|11800.7|11804.6|11801.8|11805.6|11802.8|11803.3|11800.4|10
1654503120000|2022-06-06 08:12:00|11804|11801.2|11804.5|11801.7|11806.1|11803.3|11803.6|11800.8|6
1654503130000|2022-06-06 08:12:10|11804.1|11801.3|11802.5|11799.7|11805|11802.2|11802.1|11799.3|22
1654503140000|2022-06-06 08:12:20|11802.6|11799.8|11804.5|11801.7|11804.8|11802|11801.6|11798.8|14
1654503150000|2022-06-06 08:12:30|11804.1|11801.3|11802.6|11799.8|11804.8|11802|11802.6|11799.8|11
1654503160000|2022-06-06 08:12:40|11802.5|11799.7|11802.6|11799.8|11803.6|11800.8|11802.5|11799.7|12
1654503170000|2022-06-06 08:12:50|11802.3|11799.5|11801.9|11799.1|11802.3|11799.5|11799.8|11796.7|16
1654503180000|2022-06-06 08:13:00|11802.1|11799.3|11801.1|11798.3|11804.1|11801.3|11801.1|11798.3|9
1654503190000|2022-06-06 08:13:10|11801.6|11798.8|11799.6|11796.8|11801.6|11798.8|11796.6|11793.8|17
1654503200000|2022-06-06 08:13:20|11799.4|11796.6|11798.6|11795.8|11801.1|11798.3|11798.6|11795.8|20
1654503210000|2022-06-06 08:13:30|11799|11796.2|11800.6|11797.8|11801.1|11798.3|11799|11796.2|8
1654503220000|2022-06-06 08:13:40|11799.6|11796.8|11799.6|11796.8|11799.6|11796.8|11799.6|11796.8|1
1654503230000|2022-06-06 08:13:50|11799.8|11797|11801.6|11798.8|11802|11799|11799.6|11796.8|5
1654503240000|2022-06-06 08:14:00|11801.4|11798.6|11803.6|11800.8|11804.6|11801.8|11800.1|11797.3|15
1654503250000|2022-06-06 08:14:10|11804|11801.2|11800.6|11797.8|11804.6|11801.8|11800.1|11797.3|18
1654503260000|2022-06-06 08:14:20|11799.9|11797.1|11801.9|11799.1|11802.1|11799.3|11799.9|11797.1|10
1654503270000|2022-06-06 08:14:30|11801.6|11798.8|11806.6|11803.8|11807.6|11804.8|11801.6|11798.8|14
1654503280000|2022-06-06 08:14:40|11806.1|11803.3|11803.1|11800.3|11806.4|11803.3|11803.1|11800.3|14
1654503290000|2022-06-06 08:14:50|11802.6|11799.8|11802.6|11799.8|11804.6|11801.8|11801.6|11798.8|7
1654503300000|2022-06-06 08:15:00|11803.6|11800.8|11810|11807.2|11815|11812.2|11803.3|11800.5|88
1654503310000|2022-06-06 08:15:10|11809.8|11807|11809.5|11806.7|11810.5|11807.7|11808.5|11805.7|14
1654503320000|2022-06-06 08:15:20|11809.7|11806.9|11805|11802.2|11810|11807.2|11805|11802.2|17
1654503330000|2022-06-06 08:15:30|11804.3|11801.5|11808.7|11805.9|11808.8|11806|11803.5|11800.7|39
1654503340000|2022-06-06 08:15:40|11809|11806.2|11810.5|11807.7|11812|11809.2|11809|11806.2|11
1654503350000|2022-06-06 08:15:50|11810.3|11807.5|11806|11803.2|11812.3|11809.5|11804.5|11801.7|15
1654503360000|2022-06-06 08:16:00|11805.6|11802.8|11806.5|11803.7|11809|11806.2|11804|11801.2|20
1654503370000|2022-06-06 08:16:10|11808|11805.2|11808|11805.2|11808.8|11806|11806|11803.2|13
1654503380000|2022-06-06 08:16:20|11807.8|11805|11809|11806.2|11809.1|11806.2|11807.5|11804.7|2
1654503390000|2022-06-06 08:16:30|11808.5|11805.7|11811|11808.2|11812.5|11809.7|11808|11805.2|25
1654503400000|2022-06-06 08:16:40|11811.3|11808.5|11811.3|11808.5|11812.3|11809.5|11810|11807.2|22
1654503410000|2022-06-06 08:16:50|11811.1|11808.3|11805.5|11802.7|11811.3|11808.5|11803|11799.8|33
1654503420000|2022-06-06 08:17:00|11805.3|11802.5|11807.3|11804.5|11807.3|11804.5|11804.5|11801.7|11
1654503430000|2022-06-06 08:17:10|11807.1|11804.3|11809.3|11806.5|11810.4|11807.5|11806.5|11803.7|18
1654503440000|2022-06-06 08:17:20|11809.1|11806.3|11808|11805.2|11810.1|11807|11807.3|11804.5|4
1654503450000|2022-06-06 08:17:30|11807.8|11805|11810|11807.2|11811|11808.2|11807.8|11805|9
1654503460000|2022-06-06 08:17:40|11812|11809.2|11811.5|11808.7|11813|11810.2|11811.5|11808.7|9
1654503470000|2022-06-06 08:17:50|11810.5|11807.7|11808|11805.2|11810.7|11807.9|11806|11803.2|31
1654503480000|2022-06-06 08:18:00|11808.3|11805.5|11810|11807.2|11810.5|11807.7|11807.5|11804.7|12
1654503490000|2022-06-06 08:18:10|11809.5|11806.7|11803.3|11800.5|11809.5|11806.7|11803|11800.2|16
1654503500000|2022-06-06 08:18:20|11803.1|11800.3|11803.5|11800.7|11804.5|11801.7|11799.5|11796.7|42
1654503510000|2022-06-06 08:18:30|11803.3|11800.5|11804|11801.2|11808|11805.2|11802.5|11799.7|24
1654503520000|2022-06-06 08:18:40|11804.3|11801.5|11799|11796.2|11806.5|11803.7|11799|11796.2|18
1654503530000|2022-06-06 08:18:50|11798.6|11795.8|11801|11798.2|11802|11799.2|11798.5|11795.7|9
1654503540000|2022-06-06 08:19:00|11800.5|11797.7|11802|11799.2|11803|11800.2|11800.3|11797.5|10
1654503550000|2022-06-06 08:19:10|11802.5|11799.7|11802.3|11799.5|11805|11802.2|11802|11798.7|14
1654503560000|2022-06-06 08:19:20|11803|11800.2|11802|11799.2|11807|11804.2|11801.5|11798.7|20
1654503570000|2022-06-06 08:19:30|11802.1|11799.3|11796.3|11793.5|11802.3|11799.5|11796.3|11793.5|24
1654503580000|2022-06-06 08:19:40|11796.1|11793.3|11797.6|11794.8|11798.1|11795.3|11796.1|11793.3|8
1654503590000|2022-06-06 08:19:50|11797.2|11794.4|11797.1|11794.3|11798.6|11795.8|11794.9|11792.1|35
1654503600000|2022-06-06 08:20:00|11796.9|11794.1|11797.6|11794.8|11800.6|11797.8|11795.6|11792.8|20
1654503610000|2022-06-06 08:20:10|11797.9|11795.1|11793.9|11791.1|11797.9|11795.1|11793.1|11790.3|14
1654503620000|2022-06-06 08:20:20|11793.6|11790.8|11796.6|11793.8|11799.1|11796.3|11793.3|11790.5|27
1654503630000|2022-06-06 08:20:30|11796.4|11793.6|11790.4|11786.4|11796.4|11793.6|11788.6|11785.8|46
1654503640000|2022-06-06 08:20:40|11790.2|11787.4|11786.9|11784.1|11790.6|11787.8|11786.4|11783.6|25
1654503650000|2022-06-06 08:20:50|11787.1|11784.3|11789.2|11786.4|11789.9|11787.1|11786.9|11784.1|23
1654503660000|2022-06-06 08:21:00|11788.9|11786.1|11787.6|11784.8|11788.9|11786.1|11786.9|11784.1|10
1654503670000|2022-06-06 08:21:10|11787.4|11784.6|11781.6|11778.8|11787.4|11784.6|11779.8|11777|66
1654503680000|2022-06-06 08:21:20|11781.9|11779.1|11784.6|11781.8|11785.6|11782.8|11781.4|11778.6|24
1654503690000|2022-06-06 08:21:30|11785.1|11782.3|11787.6|11784.8|11787.6|11784.8|11785.1|11782.3|19
1654503700000|2022-06-06 08:21:40|11788.6|11785.8|11784.6|11781.8|11788.6|11785.8|11784.2|11781.4|10
1654503710000|2022-06-06 08:21:50|11783.9|11781.1|11784.9|11782.1|11785.6|11782.8|11783.4|11780.6|17
1654503720000|2022-06-06 08:22:00|11784.6|11781.8|11783.6|11780.8|11786.1|11783.3|11781.4|11778.6|17
1654503730000|2022-06-06 08:22:10|11783.4|11780.6|11777.6|11774.8|11783.6|11780.8|11777.2|11774|31
1654503740000|2022-06-06 08:22:20|11777.4|11774.6|11776.6|11773.8|11777.8|11775|11775.9|11773.1|17
1654503750000|2022-06-06 08:22:30|11777.1|11774.3|11777.6|11774.8|11779.1|11776.3|11776.6|11773.8|18
1654503760000|2022-06-06 08:22:40|11777.3|11774.5|11777.6|11774.8|11778.6|11775.8|11776.1|11773.3|11
1654503770000|2022-06-06 08:22:50|11777.3|11774.5|11775.6|11772.8|11777.3|11774.5|11774.1|11771.3|15
1654503780000|2022-06-06 08:23:00|11775.8|11773|11777.6|11774.8|11777.6|11774.8|11775.6|11772.8|12
1654503790000|2022-06-06 08:23:10|11777.1|11774.3|11775.6|11772.8|11778.1|11775.3|11774.6|11771.8|23
1654503800000|2022-06-06 08:23:20|11774.6|11771.8|11774.6|11771.8|11775.6|11772.8|11773.6|11770.8|17
1654503810000|2022-06-06 08:23:30|11774.4|11771.6|11776.6|11773.8|11778.6|11775.8|11774.1|11771.3|19
1654503820000|2022-06-06 08:23:40|11776.4|11773.6|11776.9|11774.1|11778.2|11775.4|11776.4|11773.6|8
1654503830000|2022-06-06 08:23:50|11776.6|11773.8|11777.6|11774.8|11779.6|11776.8|11776.6|11773.7|6
1654503840000|2022-06-06 08:24:00|11777.1|11774.3|11777.6|11774.8|11778.6|11775.8|11775.9|11773.1|21
1654503850000|2022-06-06 08:24:10|11777.1|11774.3|11777.6|11774.8|11779|11775.6|11777.1|11774.3|2
1654503860000|2022-06-06 08:24:20|11777.1|11774.3|11774.6|11771.8|11777.1|11774.3|11774.1|11771.3|16
1654503870000|2022-06-06 08:24:30|11774.4|11771.6|11773.6|11770.8|11776.3|11773.3|11773.6|11770.8|14
1654503880000|2022-06-06 08:24:40|11773.1|11770.3|11775.6|11772.8|11776|11772.8|11772.6|11769.3|13
1654503890000|2022-06-06 08:24:50|11776.3|11772.3|11775.6|11772.8|11776.3|11772.8|11773.6|11770.3|16
1654503900000|2022-06-06 08:25:00|11775.9|11773.1|11777.6|11774.8|11777.6|11774.8|11775.9|11773.1|7
1654503910000|2022-06-06 08:25:10|11777.1|11774.3|11773.9|11771.1|11777.6|11774.8|11773.6|11770.8|13
1654503920000|2022-06-06 08:25:20|11773.6|11770.8|11775.6|11772.8|11775.6|11772.8|11773.1|11770.3|12
1654503930000|2022-06-06 08:25:30|11776.3|11772.3|11777.2|11774.4|11777.6|11774.8|11776.3|11772.3|4
1654503940000|2022-06-06 08:25:40|11777.4|11774.6|11778.6|11775.8|11779.9|11777.1|11777.1|11774.3|8
1654503950000|2022-06-06 08:25:50|11778.1|11775.3|11781.6|11778.8|11783.6|11780.8|11778.1|11775.3|28
1654503960000|2022-06-06 08:26:00|11782.1|11779.3|11781.5|11778.7|11782.1|11779.3|11781.1|11778.3|5
1654503970000|2022-06-06 08:26:10|11781.4|11778.6|11780.5|11777.7|11783.2|11780.4|11779.7|11776.9|19
1654503980000|2022-06-06 08:26:20|11781|11777|11780|11777.2|11782|11779.2|11778.5|11775.7|16
1654503990000|2022-06-06 08:26:30|11779.4|11776.6|11781|11778.2|11782.3|11778.9|11777.5|11774.7|36
1654504000000|2022-06-06 08:26:40|11782.2|11779.4|11781.5|11778.7|11782.5|11779.7|11781.4|11778.6|7
1654504010000|2022-06-06 08:26:50|11781.7|11778.9|11784.5|11781.7|11786.8|11781.7|11781.5|11778.6|23
1654504020000|2022-06-06 08:27:00|11784.4|11781.6|11788.2|11785.4|11788.2|11785.4|11784.4|11781.6|20
1654504030000|2022-06-06 08:27:10|11788.4|11785.6|11784.5|11781.7|11788.4|11785.6|11784.2|11781.4|25
1654504040000|2022-06-06 08:27:20|11784|11781.2|11781.2|11778.4|11785.5|11782.7|11781.2|11778.4|9
1654504050000|2022-06-06 08:27:30|11781.5|11778.7|11780.5|11777.7|11781.5|11778.7|11778.9|11776|23
1654504060000|2022-06-06 08:27:40|11780.2|11777.4|11780.5|11777.7|11780.5|11777.7|11779.5|11776.7|2
1654504070000|2022-06-06 08:27:50|11780.9|11778.1|11780.5|11777.7|11781.5|11778.7|11778.5|11775.7|19
1654504080000|2022-06-06 08:28:00|11780.7|11777.9|11785.5|11782.7|11786.5|11783.7|11780|11777.2|27
1654504090000|2022-06-06 08:28:10|11785.2|11782.4|11794.5|11791.7|11794.5|11791.7|11784.5|11781.7|51
1654504100000|2022-06-06 08:28:20|11794|11791.2|11792.5|11789.7|11794.1|11791.3|11791.5|11788.6|61
1654504110000|2022-06-06 08:28:30|11792|11789.2|11789|11786.2|11792.5|11789.7|11788.5|11785.7|21
1654504120000|2022-06-06 08:28:40|11788.9|11786.1|11786.5|11783.7|11788.9|11786.1|11786.2|11783.4|20
1654504130000|2022-06-06 08:28:50|11786|11783.2|11783.5|11780.7|11786|11783.2|11783.5|11780.7|40
1654504140000|2022-06-06 08:29:00|11782.5|11779.7|11781.5|11778.7|11783|11780.2|11778|11775.2|119
1654504150000|2022-06-06 08:29:10|11782.1|11779.3|11783.3|11780.5|11783.5|11780.7|11779.8|11776.6|47
1654504160000|2022-06-06 08:29:20|11783.5|11780.7|11780.8|11778|11783.5|11780.7|11777.5|11774.3|29
1654504170000|2022-06-06 08:29:30|11780.2|11777.4|11782.5|11779.7|11783.5|11780.7|11779.5|11776.7|30
1654504180000|2022-06-06 08:29:40|11782.3|11779.5|11781.5|11778.7|11782.5|11779.7|11779.8|11776.9|33
1654504190000|2022-06-06 08:29:50|11782.1|11779.3|11771.8|11769|11785|11782.2|11771.6|11768.4|176
1654504200000|2022-06-06 08:30:00|11771.6|11768.8|11780.2|11777.4|11786.1|11783.3|11771.6|11768.8|139
1654504210000|2022-06-06 08:30:10|11779.7|11776.9|11781.9|11779.1|11785|11781.6|11776.9|11774.1|87
1654504220000|2022-06-06 08:30:20|11781.3|11778.5|11772.3|11768.3|11781.3|11778.5|11771.9|11768.3|83
1654504230000|2022-06-06 08:30:30|11771.7|11768.9|11776.7|11772.7|11779.1|11776.3|11771.7|11768.9|51
1654504240000|2022-06-06 08:30:40|11775.9|11773.1|11775.9|11773.1|11778|11774.8|11775.4|11772.6|11
1654504250000|2022-06-06 08:30:50|11775.7|11772.9|11775.4|11772.6|11776.4|11773.6|11774.9|11772.1|14
1654504260000|2022-06-06 08:31:00|11775.9|11773.1|11773.9|11771.1|11776.9|11774.1|11772.6|11769.8|26
1654504270000|2022-06-06 08:31:10|11773.5|11770.7|11777.9|11775.1|11778.9|11776.1|11773.5|11770.7|37
1654504280000|2022-06-06 08:31:20|11778.6|11775.8|11780.9|11778.1|11782.4|11779.6|11776.4|11773.6|26
1654504290000|2022-06-06 08:31:30|11780.7|11777.9|11780.9|11778.1|11783.2|11780.4|11779.9|11777.1|24
1654504300000|2022-06-06 08:31:40|11780.7|11777.9|11782.4|11779.6|11782.9|11780.1|11779.9|11777.1|11
1654504310000|2022-06-06 08:31:50|11781.9|11779.1|11782.1|11779.3|11783.4|11780.6|11781.9|11779.1|7
1654504320000|2022-06-06 08:32:00|11782.4|11779.6|11780.9|11778.1|11783.1|11780.3|11780.4|11777.6|18
1654504330000|2022-06-06 08:32:10|11780.5|11777.7|11780.4|11777.6|11781.9|11779.1|11780.4|11777.6|2
1654504340000|2022-06-06 08:32:20|11779.9|11777.1|11780.9|11778.1|11781.4|11778.6|11779.4|11776.6|6
1654504350000|2022-06-06 08:32:30|11780.5|11777.7|11777.4|11774.6|11780.5|11777.7|11776.2|11773.4|15
1654504360000|2022-06-06 08:32:40|11776.9|11774.1|11773.9|11771.1|11776.9|11774.1|11772.9|11770.1|31
1654504370000|2022-06-06 08:32:50|11773.7|11770.9|11772.9|11770.1|11773.7|11770.9|11770.9|11768.1|11
1654504380000|2022-06-06 08:33:00|11773.6|11770.8|11768.9|11766.1|11774.9|11772.1|11768.4|11765.3|34
1654504390000|2022-06-06 08:33:10|11768.7|11765.9|11772.9|11770.1|11772.9|11770.1|11765.9|11763.1|60
1654504400000|2022-06-06 08:33:20|11773.2|11770.4|11767.9|11765.1|11773.9|11771.1|11767.9|11765.1|30
1654504410000|2022-06-06 08:33:30|11767.6|11764.8|11766.9|11764.1|11767.6|11764.8|11765.1|11762.3|51
1654504420000|2022-06-06 08:33:40|11766.7|11763.9|11766.7|11763.9|11767.3|11764.5|11765.7|11762.9|59
1654504430000|2022-06-06 08:33:50|11766.2|11763.4|11762.2|11759.4|11766.7|11763.9|11759.7|11756.9|58
1654504440000|2022-06-06 08:34:00|11763.5|11760.7|11779.1|11776.3|11779.1|11776.3|11763.5|11760.7|67
1654504450000|2022-06-06 08:34:10|11778.6|11775.8|11783.6|11780.8|11784.6|11781.8|11778.6|11775.8|35
1654504460000|2022-06-06 08:34:20|11783.1|11780.3|11787.6|11784.8|11788.6|11785.8|11782.6|11779.8|36
1654504470000|2022-06-06 08:34:30|11787.1|11784.3|11789.3|11786.5|11789.9|11787.1|11784.6|11781.8|35
1654504480000|2022-06-06 08:34:40|11789.1|11786.3|11784.6|11781.8|11789.1|11786.3|11783.6|11780.8|32
1654504490000|2022-06-06 08:34:50|11784.4|11781.6|11785.6|11782.8|11787.6|11784.8|11784.1|11781.3|25
1654504500000|2022-06-06 08:35:00|11785.2|11782.4|11783.6|11780.8|11785.6|11782.8|11780|11777.2|19
1654504510000|2022-06-06 08:35:10|11783.4|11780.6|11784.6|11781.8|11784.6|11781.8|11781.1|11778.3|12
1654504520000|2022-06-06 08:35:20|11784.8|11782|11785.1|11782.3|11785.6|11782.8|11784.6|11781.8|1
1654504530000|2022-06-06 08:35:30|11784.9|11782.1|11784.6|11781.8|11786.1|11783.3|11784.1|11781.3|15
1654504540000|2022-06-06 08:35:40|11784.8|11782|11783.6|11780.8|11785.1|11782.3|11780.1|11777.3|28
1654504550000|2022-06-06 08:35:50|11783.3|11780.5|11785.6|11782.8|11786.1|11783.3|11783.3|11780.5|10
1654504560000|2022-06-06 08:36:00|11784.1|11781.3|11794.6|11791.8|11795.1|11792.3|11783.5|11780.7|60
1654504570000|2022-06-06 08:36:10|11794.1|11791.3|11793.1|11790.3|11794.6|11791.8|11790.4|11787.6|49
1654504580000|2022-06-06 08:36:20|11792.9|11790.1|11798.1|11795.3|11798.6|11795.8|11792.3|11789.5|29
1654504590000|2022-06-06 08:36:30|11797.9|11795.1|11795.6|11792.8|11798.9|11796.1|11795.6|11792.8|16
1654504600000|2022-06-06 08:36:40|11795.1|11792.3|11791.2|11788.4|11795.1|11792.3|11790.6|11787.8|36
1654504610000|2022-06-06 08:36:50|11790.9|11788.1|11789.6|11786.8|11790.9|11788.1|11788.9|11786.1|12
1654504620000|2022-06-06 08:37:00|11790.1|11787.3|11791.6|11788.8|11792.8|11790|11789.3|11786.5|13
1654504630000|2022-06-06 08:37:10|11791.8|11789|11791.6|11788.8|11792.6|11789.8|11791.6|11788.8|1
1654504640000|2022-06-06 08:37:20|11791.1|11788.3|11793.1|11790.3|11793.1|11790.3|11790.6|11787.8|13
1654504650000|2022-06-06 08:37:30|11793.3|11790.5|11790.6|11787.8|11794.3|11791.5|11790.6|11787.8|8
1654504660000|2022-06-06 08:37:40|11790.9|11788.1|11797.6|11794.8|11798.1|11795.3|11790.6|11787.8|31
1654504670000|2022-06-06 08:37:50|11797.4|11794.6|11799.6|11796.8|11799.6|11796.8|11796.6|11793.8|25
1654504680000|2022-06-06 08:38:00|11800.1|11797.3|11799.4|11796.6|11803.6|11800.8|11799.4|11796.6|63
1654504690000|2022-06-06 08:38:10|11799.6|11796.8|11800.6|11797.8|11801.6|11798.8|11798.6|11795.8|29
1654504700000|2022-06-06 08:38:20|11800.1|11797.3|11804.1|11801.3|11805.9|11803.1|11800.1|11797.3|19
1654504710000|2022-06-06 08:38:30|11803.7|11800.9|11804.6|11801.8|11805.1|11802.3|11802.6|11799.8|14
1654504720000|2022-06-06 08:38:40|11804|11801.2|11810.1|11807.3|11812.2|11807.3|11803.4|11800.6|58
1654504730000|2022-06-06 08:38:50|11810.4|11807.6|11808.9|11806.1|11810.7|11807.9|11806.9|11804.1|27
1654504740000|2022-06-06 08:39:00|11808.6|11805.8|11809.6|11806.8|11809.6|11806.8|11806.6|11803.8|26
1654504750000|2022-06-06 08:39:10|11810.2|11807.4|11808.7|11805.9|11811.6|11808.8|11808.6|11805.8|15
1654504760000|2022-06-06 08:39:20|11808.6|11805.8|11808.6|11805.8|11809.6|11806.8|11806.1|11803.3|34
1654504770000|2022-06-06 08:39:30|11809.6|11806.8|11814.6|11811.8|11815.6|11812.8|11809.6|11806.8|43
1654504780000|2022-06-06 08:39:40|11814.1|11811.3|11812.9|11810.1|11814.1|11811.3|11812.9|11810.1|17
1654504790000|2022-06-06 08:39:50|11813.1|11810.3|11812.2|11809.4|11814|11810.8|11812.2|11809.4|7
1654504800000|2022-06-06 08:40:00|11812.6|11809.8|11816.6|11813.8|11816.6|11813.8|11810.9|11808.1|44
1654504810000|2022-06-06 08:40:10|11817.1|11814.3|11817.6|11814.8|11819.9|11817.1|11815.4|11812.6|37
1654504820000|2022-06-06 08:40:20|11817.2|11814.4|11821.9|11819.1|11822.3|11819.5|11817.1|11814.3|75
1654504830000|2022-06-06 08:40:30|11821.7|11818.9|11818.9|11816.1|11821.9|11819.1|11818.9|11816.1|39
1654504840000|2022-06-06 08:40:40|11819.1|11816.3|11820.4|11817.6|11821.9|11819.1|11819.1|11816.3|19
1654504850000|2022-06-06 08:40:50|11819.9|11817.1|11820.4|11817.6|11820.4|11817.6|11818.1|11815.3|25
1654504860000|2022-06-06 08:41:00|11819.9|11817.1|11821.9|11819.1|11822.3|11819.1|11819.9|11817.1|15
1654504870000|2022-06-06 08:41:10|11822.1|11819.3|11822.9|11820.1|11825.4|11822.6|11822.1|11819.3|35
1654504880000|2022-06-06 08:41:20|11822.4|11819.6|11823.9|11821.1|11824.9|11822.1|11821.9|11819.1|9
1654504890000|2022-06-06 08:41:30|11824.4|11821.6|11822.9|11820.1|11824.9|11822.1|11822.9|11820.1|15
1654504900000|2022-06-06 08:41:40|11822|11819.2|11820.4|11817.6|11822.9|11820.1|11820.4|11817.6|17
1654504910000|2022-06-06 08:41:50|11819.7|11816.9|11820.9|11818.1|11821.4|11818.6|11819.7|11816.9|10
1654504920000|2022-06-06 08:42:00|11820.4|11817.6|11821.9|11819.1|11821.9|11819.1|11820.4|11817.6|13
1654504930000|2022-06-06 08:42:10|11822.1|11819.3|11821.9|11819.1|11822.4|11819.6|11821.9|11819.1|3
1654504940000|2022-06-06 08:42:20|11823.1|11820.3|11823.9|11821.1|11824.9|11822.1|11822.9|11820.1|28
1654504950000|2022-06-06 08:42:30|11823.4|11820.6|11817.2|11814.4|11823.4|11820.6|11816|11813.2|24
1654504960000|2022-06-06 08:42:40|11817|11814.2|11816|11813.2|11817.5|11814.7|11815.7|11812.9|12
1654504970000|2022-06-06 08:42:50|11815.5|11812.7|11817.5|11814.7|11817.7|11814.9|11815.5|11812.7|17
1654504980000|2022-06-06 08:43:00|11818|11815.2|11819|11816.2|11819|11816.2|11816.5|11813.7|14
1654504990000|2022-06-06 08:43:10|11819.2|11816.4|11816.5|11813.7|11819.2|11816.4|11815.5|11812.7|47
1654505000000|2022-06-06 08:43:20|11816|11813.2|11814|11811.2|11817.7|11814.9|11813.5|11810.7|39
1654505010000|2022-06-06 08:43:30|11813.9|11811.1|11811.5|11808.7|11813.9|11811.1|11810.2|11807.4|22
1654505020000|2022-06-06 08:43:40|11811.4|11808.6|11807|11804.2|11811.4|11808.6|11805.2|11802.4|29
1654505030000|2022-06-06 08:43:50|11806.2|11803.4|11801.6|11797.6|11806.2|11803.4|11795.2|11792.4|119
1654505040000|2022-06-06 08:44:00|11801.2|11798.4|11804|11801.2|11804|11801.2|11801|11798.2|17
1654505050000|2022-06-06 08:44:10|11804.2|11801.4|11802.5|11799.7|11805.2|11802.4|11801.7|11798.9|21
1654505060000|2022-06-06 08:44:20|11801.3|11798.5|11802.5|11799.7|11802.5|11799.7|11799|11796.2|15
1654505070000|2022-06-06 08:44:30|11802.2|11799.4|11797.8|11795|11802.2|11799.4|11794.5|11791.7|32
1654505080000|2022-06-06 08:44:40|11797.5|11794.7|11796.5|11793.7|11799.7|11796.9|11796|11793.2|16
1654505090000|2022-06-06 08:44:50|11796.8|11794|11797.5|11794.7|11797.9|11794.7|11796.5|11793.6|6
1654505100000|2022-06-06 08:45:00|11797.2|11794.4|11795.5|11792.7|11797.3|11794.4|11794.3|11791.5|19
1654505110000|2022-06-06 08:45:10|11794.5|11791.7|11793.5|11790.7|11794.5|11791.7|11791.2|11787.6|31
1654505120000|2022-06-06 08:45:20|11792.3|11789.5|11793.9|11791.1|11795.6|11792.8|11792.3|11789.5|73
1654505130000|2022-06-06 08:45:30|11793.5|11790.7|11793|11790.2|11794.2|11791.4|11793|11790.2|12
1654505140000|2022-06-06 08:45:40|11792.7|11789.9|11793.2|11790.4|11793.7|11790.9|11792.7|11789.9|8
1654505150000|2022-06-06 08:45:50|11794.4|11791.6|11792.5|11789.7|11794.4|11791.6|11792.5|11789.7|37
1654505160000|2022-06-06 08:46:00|11792.7|11789.9|11784.5|11781.7|11793.7|11790.9|11784|11781.2|26
1654505170000|2022-06-06 08:46:10|11784.9|11782.1|11781.5|11778.7|11786.3|11783.4|11781.2|11778.4|63
1654505180000|2022-06-06 08:46:20|11779.5|11776.7|11773.9|11771.1|11782|11779.2|11772.5|11769.7|78
1654505190000|2022-06-06 08:46:30|11774.2|11771.4|11776.2|11773.4|11776.2|11773.4|11769.7|11766.9|63
1654505200000|2022-06-06 08:46:40|11775.8|11773|11772.3|11769.5|11776.3|11773|11772.2|11769.4|22
1654505210000|2022-06-06 08:46:50|11772.7|11769.9|11774.2|11770.2|11774.2|11771.3|11771.7|11768.2|42
1654505220000|2022-06-06 08:47:00|11773.5|11770.7|11766.6|11763.8|11773.5|11770.7|11763.3|11760.5|107
1654505230000|2022-06-06 08:47:10|11767.1|11764.3|11762.6|11759.8|11767.1|11764.3|11762.1|11759.2|37
1654505240000|2022-06-06 08:47:20|11762.8|11760|11764.5|11761.7|11764.8|11762|11761.1|11758.3|42
1654505250000|2022-06-06 08:47:30|11764.1|11761.3|11764.1|11761.3|11764.6|11761.8|11762.6|11759.8|19
1654505260000|2022-06-06 08:47:40|11763.1|11760.3|11762.5|11759.7|11764.9|11761.7|11760.1|11757.3|123
1654505270000|2022-06-06 08:47:50|11763.2|11760.4|11757.5|11754.7|11763.5|11760.7|11757.5|11754.7|35
1654505280000|2022-06-06 08:48:00|11757.1|11754.3|11758.6|11755.8|11759.6|11756.8|11756.6|11753.8|27
1654505290000|2022-06-06 08:48:10|11758.5|11755.7|11758.5|11755.7|11759.1|11756.3|11757.1|11754.3|19
1654505300000|2022-06-06 08:48:20|11758.1|11755.3|11764.1|11761.3|11764.1|11761.3|11758.1|11755.3|50
1654505310000|2022-06-06 08:48:30|11765.1|11762.3|11762.6|11759.8|11765.6|11762.8|11762.1|11759.3|13
1654505320000|2022-06-06 08:48:40|11761.9|11759.1|11762.1|11759.3|11762.6|11759.8|11760.5|11757.7|9
1654505330000|2022-06-06 08:48:50|11761.8|11759|11760.1|11757.3|11761.8|11759|11759.1|11756.2|5
1654505340000|2022-06-06 08:49:00|11759.8|11757|11758.1|11755.3|11760.2|11757|11756.6|11753.8|25
1654505350000|2022-06-06 08:49:10|11757.6|11754.8|11758.6|11755.8|11761.1|11758.3|11757.6|11754.8|14
1654505360000|2022-06-06 08:49:20|11758.8|11756|11759.5|11756.7|11760.8|11758|11758|11755.2|38
1654505370000|2022-06-06 08:49:30|11759.7|11756.9|11760.5|11757.7|11761|11758.2|11759.5|11756.7|12
1654505380000|2022-06-06 08:49:40|11761.6|11758.8|11762.5|11759.7|11764.1|11761.3|11761|11758.2|22
1654505390000|2022-06-06 08:49:50|11762|11759.2|11762.2|11759.4|11762.4|11759.6|11761.5|11758.7|4
1654505400000|2022-06-06 08:50:00|11761.8|11759|11760.1|11757.3|11765.1|11762.3|11760.1|11757.3|35
1654505410000|2022-06-06 08:50:10|11760.4|11757.6|11760.1|11757.3|11763.6|11760.8|11757.1|11754.3|60
1654505420000|2022-06-06 08:50:20|11759.4|11756.6|11758.1|11755.3|11761.5|11758.3|11758.1|11755.3|14
1654505430000|2022-06-06 08:50:30|11758.3|11755.5|11757.1|11754.3|11758.3|11755.5|11752.6|11749.8|96
1654505440000|2022-06-06 08:50:40|11757.5|11754.7|11758.1|11755.3|11758.8|11756|11756.8|11754|25
1654505450000|2022-06-06 08:50:50|11757.1|11754.3|11754.1|11751.3|11757.1|11754.3|11754.1|11751.3|18
1654505460000|2022-06-06 08:51:00|11753.9|11751.1|11756.1|11753.3|11756.1|11753.3|11753.9|11751.1|17
1654505470000|2022-06-06 08:51:10|11756.5|11753.7|11758.6|11755.8|11759.3|11756.5|11756.5|11753.7|14
1654505480000|2022-06-06 08:51:20|11758.4|11755.6|11756.1|11753.3|11759.1|11756.3|11755.6|11752.8|5
1654505490000|2022-06-06 08:51:30|11756.7|11753.9|11759.1|11756.3|11759.4|11756.6|11756.7|11753.9|11
1654505500000|2022-06-06 08:51:40|11758.6|11755.8|11758.8|11756|11759.1|11756.3|11758.1|11755.3|6
1654505510000|2022-06-06 08:51:50|11759.1|11756.3|11759.1|11756.3|11759.4|11756.6|11758.6|11755.8|5
1654505520000|2022-06-06 08:52:00|11758.3|11755.5|11762.1|11759.3|11763.9|11760.3|11758.1|11755.3|20
1654505530000|2022-06-06 08:52:10|11761.9|11759.1|11761.8|11759|11762.1|11759.3|11760.6|11757.8|10
1654505540000|2022-06-06 08:52:20|11765.1|11762.3|11761.6|11758.8|11765.6|11762.8|11761.1|11758.3|28
1654505550000|2022-06-06 08:52:30|11761.8|11759|11761.8|11759|11762.1|11759.3|11761.1|11758.3|9
1654505560000|2022-06-06 08:52:40|11761.3|11758.5|11760.5|11757.7|11762.5|11759.7|11758.8|11755.9|24
1654505570000|2022-06-06 08:52:50|11760.3|11757.5|11761.5|11758.7|11762.6|11759.4|11757.8|11755|13
1654505580000|2022-06-06 08:53:00|11762.2|11759.4|11765|11762.2|11765.5|11762.7|11762.2|11759.4|4
1654505590000|2022-06-06 08:53:10|11765.2|11762.4|11771|11768.2|11771.5|11768.7|11765|11762.2|26
1654505600000|2022-06-06 08:53:20|11770.5|11767.7|11771.3|11768.5|11772|11769.2|11767.5|11764.7|28
1654505610000|2022-06-06 08:53:30|11770.8|11768|11768.5|11765.7|11770.8|11768|11768|11765.2|48
1654505620000|2022-06-06 08:53:40|11768.3|11765.5|11767.5|11764.7|11768.7|11765.9|11767|11764.2|16
1654505630000|2022-06-06 08:53:50|11767|11764.2|11763.3|11760.5|11767.5|11764.7|11762.8|11760|13
1654505640000|2022-06-06 08:54:00|11764|11761.2|11760|11757.2|11764.2|11761.4|11759.5|11756.7|28
1654505650000|2022-06-06 08:54:10|11759.8|11757|11761.5|11758.7|11761.5|11758.7|11759.5|11756.7|8
1654505660000|2022-06-06 08:54:20|11762|11759.2|11764|11761.2|11764|11761.2|11762|11759.2|6
1654505670000|2022-06-06 08:54:30|11763.5|11760.7|11761|11758.2|11766|11763.2|11761|11758.2|17
1654505680000|2022-06-06 08:54:40|11760|11757.2|11761|11758.2|11761|11758.2|11760|11757.2|5
1654505690000|2022-06-06 08:54:50|11760|11757.2|11760.1|11757.3|11761|11758.2|11758.5|11755.7|30
1654505700000|2022-06-06 08:55:00|11760.8|11758|11760.5|11757.7|11762.6|11759.8|11759.6|11756.8|23
1654505710000|2022-06-06 08:55:10|11760.1|11757.3|11758.1|11755.3|11760.2|11757.3|11758.1|11755.3|4
1654505720000|2022-06-06 08:55:20|11759.2|11756.4|11761.1|11758.3|11761.1|11758.3|11759.2|11756.4|6
1654505730000|2022-06-06 08:55:30|11760.6|11757.8|11761.1|11758.3|11761.3|11758.5|11760.1|11757.3|3
1654505740000|2022-06-06 08:55:40|11761|11758.2|11759.1|11756.3|11761|11758.2|11758.8|11756|8
1654505750000|2022-06-06 08:55:50|11760.8|11758|11763.1|11760.3|11763.2|11760.4|11760.5|11757.7|15
1654505760000|2022-06-06 08:56:00|11762.5|11759.7|11761.1|11758.3|11762.6|11759.8|11759|11756.2|24
1654505770000|2022-06-06 08:56:10|11761.6|11758.8|11764.5|11761.7|11765.5|11762.7|11761.6|11758.8|7
1654505780000|2022-06-06 08:56:20|11763.6|11760.8|11767.1|11764.3|11767.6|11764.8|11763.6|11760.8|27
1654505790000|2022-06-06 08:56:30|11766.6|11763.8|11763.1|11760.3|11767.1|11764.3|11762.8|11760|7
1654505800000|2022-06-06 08:56:40|11763.5|11760.7|11766.8|11764|11767.8|11765|11763.5|11760.7|10
1654505810000|2022-06-06 08:56:50|11766.6|11763.8|11766.8|11764|11766.8|11764|11764.1|11761.3|14
1654505820000|2022-06-06 08:57:00|11766.6|11763.8|11766.8|11764|11767.8|11765|11766.1|11763.3|16
1654505830000|2022-06-06 08:57:10|11767|11764.2|11765|11762.2|11767.5|11764.7|11765|11762.2|21
1654505840000|2022-06-06 08:57:20|11765.1|11762.3|11759.5|11756.7|11765.1|11762.3|11758.8|11756|20
1654505850000|2022-06-06 08:57:30|11759.3|11756.5|11757.8|11755|11759.5|11756.7|11756.8|11754|11
1654505860000|2022-06-06 08:57:40|11757.6|11754.8|11758.8|11756|11760.1|11757.3|11757.3|11754.5|12
1654505870000|2022-06-06 08:57:50|11759.2|11756.4|11760.4|11757.6|11760.8|11758|11759.2|11756.4|2
1654505880000|2022-06-06 08:58:00|11759.8|11757|11760.8|11758|11761.8|11759|11759.3|11756.5|4
1654505890000|2022-06-06 08:58:10|11760.5|11757.7|11760.8|11758|11760.8|11758|11759.5|11756.7|12
1654505900000|2022-06-06 08:58:20|11760.3|11757.5|11762.8|11760|11763.8|11761|11760.3|11757.5|6
1654505910000|2022-06-06 08:58:30|11761.3|11758.5|11759.6|11756.8|11761.3|11758.5|11759.6|11756.8|12
1654505920000|2022-06-06 08:58:40|11759.3|11756.5|11757.8|11755|11759.8|11757|11757.1|11754.3|20
1654505930000|2022-06-06 08:58:50|11757.6|11754.8|11758.8|11756|11758.8|11756|11757.1|11754.3|6
1654505940000|2022-06-06 08:59:00|11758.4|11755.6|11759.1|11756.3|11759.3|11756.5|11757.8|11754.9|11
1654505950000|2022-06-06 08:59:10|11759.4|11756.6|11757.4|11754.6|11759.4|11756.6|11754.4|11751.6|38
1654505960000|2022-06-06 08:59:20|11757.1|11754.3|11757.4|11754.6|11757.4|11754.6|11756.3|11753.5|9
1654505970000|2022-06-06 08:59:30|11756.9|11752.9|11756.4|11753.6|11757.4|11754.6|11754.8|11752|43
1654505980000|2022-06-06 08:59:40|11756.6|11753.8|11757.4|11754.6|11757.6|11754.8|11756.6|11753.8|2
1654505990000|2022-06-06 08:59:50|11757.3|11754.5|11757.9|11755.1|11758.1|11755.3|11756.4|11753.6|8
1654506000000|2022-06-06 09:00:00|11758.1|11755.3|11757.4|11754.6|11760.9|11758.1|11757.4|11754.6|20
1654506010000|2022-06-06 09:00:10|11756.8|11752.8|11754.9|11752.1|11757.2|11754.4|11754.9|11752.1|14
1654506020000|2022-06-06 09:00:20|11755.1|11752.3|11752.7|11749.9|11755.9|11753.1|11752.2|11749.4|31
1654506030000|2022-06-06 09:00:30|11752.4|11749.6|11747.4|11744.6|11753.8|11750.9|11745.1|11742.3|79
1654506040000|2022-06-06 09:00:40|11746.9|11744.1|11746.4|11743.6|11747.4|11744.6|11745.3|11742.5|68
1654506050000|2022-06-06 09:00:50|11745.9|11743.1|11745.4|11742.6|11747.2|11744.4|11745.4|11742.6|23
1654506060000|2022-06-06 09:01:00|11744.9|11742.1|11745.4|11742.6|11745.9|11743.1|11744.9|11742.1|16
1654506070000|2022-06-06 09:01:10|11745.8|11743|11751.9|11749.1|11752.4|11749.6|11745.8|11743|24
1654506080000|2022-06-06 09:01:20|11751.7|11748.9|11759.4|11756.6|11759.4|11756.6|11751.7|11748.9|53
1654506090000|2022-06-06 09:01:30|11759.2|11756.4|11759.8|11757|11760.8|11758|11758.9|11756.1|64
1654506100000|2022-06-06 09:01:40|11758.6|11755.8|11759.6|11756.8|11759.6|11756.8|11758.1|11755.3|19
1654506110000|2022-06-06 09:01:50|11759.8|11757|11759.6|11756.8|11759.8|11757|11758.2|11755.4|45
1654506120000|2022-06-06 09:02:00|11759.1|11756.3|11757.6|11754.8|11759.4|11756.6|11755.9|11753.1|23
1654506130000|2022-06-06 09:02:10|11757.4|11754.6|11756.9|11754.1|11757.4|11754.6|11754.6|11751.8|10
1654506140000|2022-06-06 09:02:20|11756.6|11753.8|11754.1|11751.3|11756.6|11753.8|11753.6|11750.8|29
1654506150000|2022-06-06 09:02:30|11754.4|11751.6|11755.1|11752.3|11755.4|11752.6|11754.4|11751.6|10
1654506160000|2022-06-06 09:02:40|11754.7|11751.9|11753.8|11751|11755.4|11752.6|11753.6|11750.8|13
1654506170000|2022-06-06 09:02:50|11753.6|11750.8|11752.6|11749.8|11753.6|11750.8|11752.4|11749.6|5
1654506180000|2022-06-06 09:03:00|11754.1|11751.3|11750.4|11747.6|11755.8|11753|11750.1|11747.3|42
1654506190000|2022-06-06 09:03:10|11750.8|11748|11753.8|11751|11753.8|11751|11750.8|11748|22
1654506200000|2022-06-06 09:03:20|11753.6|11750.8|11754.7|11751.9|11754.7|11751.9|11752.9|11750.1|12
1654506210000|2022-06-06 09:03:30|11754.4|11751.6|11751.3|11748.5|11754.4|11751.6|11750.4|11747.6|16
1654506220000|2022-06-06 09:03:40|11751.6|11748.8|11749.7|11746.9|11751.6|11748.8|11748.7|11745.9|16
1654506230000|2022-06-06 09:03:50|11749.4|11746.6|11747.4|11744.6|11749.5|11746.6|11747.4|11744.6|4
1654506240000|2022-06-06 09:04:00|11747.6|11744.8|11749.1|11746.3|11751.4|11748.6|11746.9|11744.1|44
1654506250000|2022-06-06 09:04:10|11750.1|11747.3|11750.3|11747.5|11750.8|11748|11749.4|11746.6|13
1654506260000|2022-06-06 09:04:20|11750.6|11747.8|11750.8|11748|11753.1|11750.3|11749.1|11746.3|45
1654506270000|2022-06-06 09:04:30|11750.1|11747.3|11754.4|11751.6|11754.6|11751.8|11748.4|11745.6|23
1654506280000|2022-06-06 09:04:40|11753.8|11751|11754.3|11751.5|11755.8|11753|11753.8|11751|10
1654506290000|2022-06-06 09:04:50|11754.1|11751.3|11753.9|11751.1|11755.2|11752.4|11753.3|11750.5|28
1654506300000|2022-06-06 09:05:00|11753.3|11750.5|11755.8|11753|11755.8|11753|11751.4|11748.6|93
1654506310000|2022-06-06 09:05:10|11755.6|11752.8|11755.3|11752.5|11755.6|11752.8|11755.3|11752.5|3
1654506320000|2022-06-06 09:05:20|11757.3|11754.5|11756.3|11753.5|11757.4|11754.6|11755.8|11753|13
1654506330000|2022-06-06 09:05:30|11758.1|11755.3|11762.3|11759.5|11762.8|11760|11756.6|11753.8|99
1654506340000|2022-06-06 09:05:40|11761.8|11759|11761.3|11758.5|11762.3|11759.5|11760.3|11757.5|14
1654506350000|2022-06-06 09:05:50|11760.9|11758.1|11760.8|11758|11761.3|11758.5|11760.8|11758|6
1654506360000|2022-06-06 09:06:00|11760.6|11757.8|11756.8|11754|11760.6|11757.8|11756.8|11754|38
1654506370000|2022-06-06 09:06:10|11755.8|11753|11754.8|11752|11756.5|11753.5|11754.8|11752|16
1654506380000|2022-06-06 09:06:20|11754.3|11751.5|11757.3|11754.5|11757.3|11754.5|11754.3|11751.5|9
1654506390000|2022-06-06 09:06:30|11756.6|11753.8|11754.8|11752|11757.2|11754|11753.8|11751|13
1654506400000|2022-06-06 09:06:40|11754.9|11752.1|11756.3|11753.5|11756.4|11753.6|11754.8|11752|20
1654506410000|2022-06-06 09:06:50|11756.6|11753.8|11757.8|11755|11758.9|11756.1|11756.6|11753.8|2
1654506420000|2022-06-06 09:07:00|11757.6|11754.8|11758.8|11756|11758.8|11756|11756.8|11754|9
1654506430000|2022-06-06 09:07:10|11758.3|11755.5|11760.8|11758|11760.8|11758|11755.8|11753|32
1654506440000|2022-06-06 09:07:20|11761.3|11758.5|11767.7|11764.9|11767.9|11765.1|11761.3|11758.5|43
1654506450000|2022-06-06 09:07:30|11767.6|11764.8|11766.2|11763.4|11769.2|11766.4|11766.1|11763.3|61
1654506460000|2022-06-06 09:07:40|11766.1|11763.3|11766.2|11763.4|11767.9|11765.1|11764.7|11761.9|34
1654506470000|2022-06-06 09:07:50|11766.7|11763.9|11766.7|11763.9|11767.2|11764.4|11766.2|11763.4|20
1654506480000|2022-06-06 09:08:00|11767.2|11764.4|11765.7|11762.9|11767.7|11764.9|11765.7|11762.9|51
1654506490000|2022-06-06 09:08:10|11765.2|11762.4|11765.2|11762.4|11765.7|11762.9|11762.7|11759.9|17
1654506500000|2022-06-06 09:08:20|11765.1|11762.3|11766.4|11763.6|11767.1|11764.3|11763.7|11760.9|17
1654506510000|2022-06-06 09:08:30|11765.9|11763.1|11765.9|11763.1|11765.9|11763.1|11765.7|11762.9|6
1654506520000|2022-06-06 09:08:40|11765.7|11762.9|11765.4|11762.6|11765.7|11762.9|11764.7|11761.9|14
1654506530000|2022-06-06 09:08:50|11765.8|11761.8|11764.7|11761.9|11765.8|11762.6|11764.7|11761.5|8
1654506540000|2022-06-06 09:09:00|11763.7|11760.9|11765.7|11762.9|11767.2|11764.4|11762.7|11759.9|25
1654506550000|2022-06-06 09:09:10|11765.9|11763.1|11762.4|11759.6|11765.9|11763.1|11762.4|11759.6|5
1654506560000|2022-06-06 09:09:20|11762.6|11759.8|11762.2|11759.4|11763.2|11760.4|11762.2|11759.4|5
1654506570000|2022-06-06 09:09:30|11762.5|11758.5|11762.2|11759.4|11762.5|11759.4|11761.2|11758.4|23
1654506580000|2022-06-06 09:09:40|11761.7|11758.9|11761.7|11758.9|11762.2|11759.4|11761.7|11758.9|3
1654506590000|2022-06-06 09:09:50|11761.2|11758.4|11761.9|11759.1|11762.4|11759.6|11760.2|11757.4|12
1654506600000|2022-06-06 09:10:00|11761.7|11758.9|11762.2|11759.4|11762.7|11759.9|11759.7|11756.9|15
1654506610000|2022-06-06 09:10:10|11762.1|11759.3|11761.9|11759.1|11762.2|11759.4|11760.2|11757.4|11
1654506620000|2022-06-06 09:10:20|11761.7|11758.9|11761.2|11758.4|11761.9|11759.1|11760.7|11757.9|3
1654506630000|2022-06-06 09:10:30|11760.7|11757.9|11758.4|11755.6|11760.7|11757.9|11757.9|11755.1|27
1654506640000|2022-06-06 09:10:40|11758.6|11755.8|11756.9|11754.1|11759.1|11756.3|11755.1|11752.2|50
1654506650000|2022-06-06 09:10:50|11757.1|11754.3|11754.2|11751.4|11757.1|11754.3|11754.2|11751.4|17
1654506660000|2022-06-06 09:11:00|11754|11751.2|11753.2|11750.4|11754.7|11751.9|11752.7|11749.9|24
1654506670000|2022-06-06 09:11:10|11753.6|11750.8|11756.2|11753.4|11756.7|11753.9|11753.6|11750.8|13
1654506680000|2022-06-06 09:11:20|11756.4|11753.6|11758.2|11755.4|11761.9|11759.1|11756.4|11753.6|30
1654506690000|2022-06-06 09:11:30|11758|11755.2|11758.7|11755.9|11758.7|11755.9|11757.2|11754.4|12
1654506700000|2022-06-06 09:11:40|11758.5|11755.7|11759.2|11756.4|11760.2|11757.4|11758.2|11755.4|9
1654506710000|2022-06-06 09:11:50|11759.4|11756.6|11759.7|11756.9|11760.2|11757.4|11759.4|11756.6|11
1654506720000|2022-06-06 09:12:00|11759.4|11756.6|11759.1|11756.3|11760.2|11757.4|11759.1|11756.3|11
1654506730000|2022-06-06 09:12:10|11759.5|11756.7|11759.7|11756.9|11759.7|11756.9|11759|11756.2|4
1654506740000|2022-06-06 09:12:20|11760.1|11757.3|11759.7|11756.9|11760.7|11757.9|11759.2|11756.4|11
1654506750000|2022-06-06 09:12:30|11760.2|11757.4|11756.9|11754.1|11760.2|11757.4|11756.9|11754.1|12
1654506760000|2022-06-06 09:12:40|11757.2|11754.4|11755.7|11752.9|11757.2|11754.4|11755.7|11752.9|6
1654506770000|2022-06-06 09:12:50|11755.2|11752.4|11755.7|11752.9|11755.7|11752.9|11753.9|11751.1|10
1654506780000|2022-06-06 09:13:00|11755.5|11752.7|11755.2|11752.4|11757.7|11754.9|11755.2|11752.4|13
1654506790000|2022-06-06 09:13:10|11754.7|11751.9|11760.9|11758.1|11760.9|11758.1|11754.2|11751.4|12
1654506800000|2022-06-06 09:13:20|11760.7|11757.9|11763.2|11760.4|11764.2|11760.6|11760.2|11757.4|17
1654506810000|2022-06-06 09:13:30|11761.2|11758.4|11760.7|11757.9|11761.2|11758.4|11760.2|11757.4|26
1654506820000|2022-06-06 09:13:40|11761|11758.2|11761.2|11758.4|11761.2|11758.4|11760.7|11757.9|7
1654506840000|2022-06-06 09:14:00|11761|11758.2|11757|11754.2|11761|11758.2|11756.7|11753.9|25
1654506850000|2022-06-06 09:14:10|11756.7|11753.9|11757|11754.2|11757.7|11754.9|11756.4|11753.6|4
1654506860000|2022-06-06 09:14:20|11756.8|11754|11756.7|11753.9|11757.2|11754.4|11756.2|11753.4|3
1654506870000|2022-06-06 09:14:30|11756.5|11753.7|11756|11753.2|11756.5|11753.7|11756|11753.2|1
1654506880000|2022-06-06 09:14:40|11755.5|11752.7|11757.7|11754.9|11758.7|11755.9|11755.5|11752.7|16
1654506890000|2022-06-06 09:14:50|11757.5|11754.7|11760.4|11757.6|11761.2|11758.4|11757.5|11754.7|12
1654506900000|2022-06-06 09:15:00|11759.9|11757.1|11761.9|11759.1|11761.9|11759.1|11759.9|11757.1|17
1654506910000|2022-06-06 09:15:10|11762.2|11759.4|11764.1|11761.3|11765.7|11762.9|11761.9|11759.1|49
1654506920000|2022-06-06 09:15:20|11763.9|11761.1|11764.9|11762.1|11764.9|11762.1|11763.6|11760.8|11
1654506930000|2022-06-06 09:15:30|11765.4|11762.6|11763.9|11761.1|11765.4|11762.6|11763.2|11760.4|8
1654506940000|2022-06-06 09:15:40|11764.1|11761.3|11765.9|11763.1|11766.4|11763.6|11764.1|11761.3|7
1654506950000|2022-06-06 09:15:50|11766.4|11763.6|11766.9|11764.1|11766.9|11764.1|11766.4|11763.6|5
1654506960000|2022-06-06 09:16:00|11767.1|11764.3|11765|11762.2|11772.1|11769.3|11765|11762.2|36
1654506970000|2022-06-06 09:16:10|11765.4|11762.6|11765.2|11762.4|11765.7|11762.9|11764.7|11761.9|7
1654506980000|2022-06-06 09:16:20|11765|11762.2|11760.2|11757.4|11766.9|11764.1|11759.2|11756.4|13
1654506990000|2022-06-06 09:16:30|11759.2|11756.4|11759.2|11756.4|11759.2|11756.4|11758.2|11755.4|18
1654507000000|2022-06-06 09:16:40|11758.7|11755.9|11757.2|11754.4|11759.2|11756.4|11756.7|11753.9|13
1654507010000|2022-06-06 09:16:50|11759|11756.2|11757.7|11754.9|11759.4|11756.2|11757.7|11754.8|4
1654507020000|2022-06-06 09:17:00|11757.2|11754.4|11755.7|11752.9|11757.2|11754.4|11754.2|11751.4|12
1654507030000|2022-06-06 09:17:10|11755.9|11753.1|11755.7|11752.9|11756.2|11753.4|11755.2|11752.4|4
1654507040000|2022-06-06 09:17:20|11755|11752.2|11756.7|11753.9|11757.2|11754.4|11755|11752.2|13
1654507050000|2022-06-06 09:17:30|11756.3|11753.5|11755.2|11752.4|11756.3|11753.5|11753.2|11750.4|20
1654507060000|2022-06-06 09:17:40|11755.7|11752.9|11758.7|11755.9|11758.7|11755.9|11755.7|11752.9|9
1654507070000|2022-06-06 09:17:50|11758.9|11756.1|11757.7|11754.9|11759.7|11756.9|11757.7|11754.9|14
1654507080000|2022-06-06 09:18:00|11757.5|11754.7|11762.2|11759.4|11762.2|11759.4|11756.7|11753.9|14
1654507090000|2022-06-06 09:18:10|11762.4|11759.6|11762.7|11759.9|11763.7|11760.9|11762.4|11759.6|6
1654507100000|2022-06-06 09:18:20|11762.2|11759.4|11761.7|11758.9|11762.7|11759.9|11761.7|11758.9|1
1654507110000|2022-06-06 09:18:30|11760.9|11758.1|11762.2|11759.4|11762.2|11759.4|11760.7|11757.9|3
1654507120000|2022-06-06 09:18:40|11761.7|11758.9|11762.2|11759.4|11762.2|11759.4|11761.7|11758.9|1
1654507130000|2022-06-06 09:18:50|11759.5|11756.7|11754.5|11751.7|11760.2|11757.4|11754.2|11751.4|32
1654507140000|2022-06-06 09:19:00|11754.2|11751.4|11757.7|11754.9|11757.7|11754.9|11753.7|11750.9|20
1654507150000|2022-06-06 09:19:10|11758.2|11755.4|11756.7|11753.9|11758.2|11755.4|11756.7|11753.9|9
1654507160000|2022-06-06 09:19:20|11757.2|11754.4|11757.7|11754.9|11758.1|11755.2|11756.2|11753.4|6
1654507170000|2022-06-06 09:19:30|11757.2|11754.4|11754.7|11751.9|11757.2|11754.4|11753.7|11750.9|19
1654507180000|2022-06-06 09:19:40|11754.9|11752.1|11754.7|11751.9|11755.7|11752.9|11754.4|11751.6|9
1654507190000|2022-06-06 09:19:50|11754.5|11751.7|11752.7|11749.9|11754.5|11751.7|11751.2|11748.4|15
1654507200000|2022-06-06 09:20:00|11752.3|11749.5|11750|11747.2|11753|11750.2|11748.8|11746|25
1654507210000|2022-06-06 09:20:10|11750.8|11748|11753.3|11750.5|11753.3|11750.5|11750.6|11747.8|11
1654507220000|2022-06-06 09:20:20|11753.1|11750.3|11750.3|11747.5|11753.1|11750.3|11750.3|11747.5|5
1654507230000|2022-06-06 09:20:30|11750.5|11747.7|11747.8|11745|11751.1|11747.9|11746.6|11743.8|36
1654507240000|2022-06-06 09:20:40|11748.3|11745.5|11751.8|11749|11752|11749.2|11747.8|11745|30
1654507250000|2022-06-06 09:20:50|11751.6|11748.8|11754|11751.2|11754.3|11751.5|11750.6|11747.8|45
1654507260000|2022-06-06 09:21:00|11754.3|11751.5|11752.3|11749.5|11755.3|11752.5|11752.3|11749.5|19
1654507270000|2022-06-06 09:21:10|11752|11749.2|11754.6|11751.8|11754.8|11752|11751.8|11749|6
1654507280000|2022-06-06 09:21:20|11754.5|11751.7|11755.3|11752.5|11756.2|11753.4|11753.6|11750.8|27
1654507290000|2022-06-06 09:21:30|11755.1|11752.3|11755.3|11752.5|11755.5|11752.7|11751.8|11749|12
1654507300000|2022-06-06 09:21:40|11755.2|11752.4|11758.3|11755.5|11759.1|11756|11755.2|11752.4|24
1654507310000|2022-06-06 09:21:50|11757.8|11755|11760.5|11757.7|11760.8|11758|11757.8|11755|8
1654507320000|2022-06-06 09:22:00|11760.4|11757.6|11762.2|11759.4|11766|11763.2|11759.3|11756.5|46
1654507330000|2022-06-06 09:22:10|11763.2|11760.4|11764.7|11761.9|11765.7|11762.9|11762.5|11759.7|18
1654507340000|2022-06-06 09:22:20|11764|11761.2|11766.2|11763.4|11766.2|11763.4|11764|11761.2|6
1654507350000|2022-06-06 09:22:30|11765.7|11762.9|11765.7|11762.9|11766.2|11763.4|11765.7|11762.9|1
1654507360000|2022-06-06 09:22:40|11765.8|11763|11765.7|11762.9|11765.8|11763|11764|11760.8|10
1654507370000|2022-06-06 09:22:50|11765.5|11762.7|11760.7|11757.9|11765.7|11762.9|11760.3|11757.5|15
1654507380000|2022-06-06 09:23:00|11761.5|11758.7|11764.2|11761.4|11764.2|11761.4|11761.5|11758.7|14
1654507390000|2022-06-06 09:23:10|11765.6|11762.8|11763.1|11760.3|11766.6|11763.8|11762.1|11759.3|50
1654507400000|2022-06-06 09:23:20|11763.6|11760.8|11763.6|11760.8|11764.6|11761.8|11763.6|11760.8|5
1654507410000|2022-06-06 09:23:30|11764.6|11761.8|11762.1|11759.3|11764.6|11761.8|11761.5|11758.7|14
1654507420000|2022-06-06 09:23:40|11762|11759.2|11762.6|11759.8|11762.6|11759.8|11762|11759.2|5
1654507430000|2022-06-06 09:23:50|11762.8|11760|11762.8|11760|11763.1|11760.3|11762.6|11759.8|2
1654507440000|2022-06-06 09:24:00|11763.1|11760.3|11761.6|11758.8|11763.1|11760.3|11759.1|11756.3|18
1654507450000|2022-06-06 09:24:10|11761.1|11757.1|11758.1|11755.3|11761.1|11757.7|11758.1|11755.3|7
1654507460000|2022-06-06 09:24:20|11759.1|11756.3|11759.6|11756.8|11759.6|11756.8|11758.6|11755.8|8
1654507470000|2022-06-06 09:24:30|11760.6|11757.8|11764.6|11761.8|11764.7|11761.8|11760.6|11757.8|13
1654507480000|2022-06-06 09:24:40|11764.5|11761.7|11765.6|11762.8|11765.6|11762.8|11764.1|11761.3|4
1654507490000|2022-06-06 09:24:50|11765.1|11762.3|11760.6|11757.8|11765.1|11762.3|11759.6|11756.7|7
1654507500000|2022-06-06 09:25:00|11760.3|11757.5|11760|11757.2|11760.5|11757.7|11759|11756.2|13
1654507510000|2022-06-06 09:25:10|11760.3|11757.5|11759.6|11756.8|11760.3|11757.5|11759.5|11756.7|2
1654507520000|2022-06-06 09:25:20|11759.5|11756.7|11759.6|11756.8|11760.6|11757.8|11759.5|11756.7|5
1654507530000|2022-06-06 09:25:30|11758.8|11756|11760.6|11757.8|11761.1|11758.3|11757.6|11754.8|7
1654507540000|2022-06-06 09:25:40|11761.6|11758.8|11761|11758.2|11762.5|11759.7|11760.6|11757.8|12
1654507550000|2022-06-06 09:25:50|11760.5|11757.7|11761.4|11758.6|11761.4|11758.6|11759.3|11756.5|12
1654507560000|2022-06-06 09:26:00|11761.3|11758.5|11763.6|11760.8|11763.6|11760.8|11760.6|11757.8|9
1654507570000|2022-06-06 09:26:10|11763.4|11760.6|11765.3|11762.5|11766.3|11763.5|11763.3|11760.5|9
1654507580000|2022-06-06 09:26:20|11765.1|11762.3|11764.4|11761.6|11765.1|11762.3|11760.9|11758.1|13
1654507590000|2022-06-06 09:26:30|11764.3|11761.5|11764.1|11761.3|11764.6|11761.8|11761.8|11759|29
1654507600000|2022-06-06 09:26:40|11763.6|11760.8|11766.9|11764.1|11767.7|11764.8|11763.6|11760.8|15
1654507610000|2022-06-06 09:26:50|11766.6|11763.8|11766.6|11763.8|11768.1|11765.3|11766.6|11763.8|18
1654507620000|2022-06-06 09:27:00|11766.8|11764|11764.9|11762.1|11767.6|11764.8|11764.9|11762.1|12
1654507630000|2022-06-06 09:27:10|11764.6|11761.8|11766.1|11763.3|11766.1|11763.3|11764.6|11761.8|7
1654507640000|2022-06-06 09:27:20|11765.9|11763.1|11765.9|11763.1|11765.9|11763.1|11765.9|11763.1|4
1654507650000|2022-06-06 09:27:30|11765.1|11762.3|11760.8|11758|11765.6|11762.8|11760.8|11758|17
1654507660000|2022-06-06 09:27:40|11760.4|11757.6|11762.6|11759.8|11762.8|11760|11760.3|11757.5|14
1654507670000|2022-06-06 09:27:50|11762.4|11759.6|11761.8|11759|11762.8|11760|11761.8|11759|1
1654507680000|2022-06-06 09:28:00|11762.3|11759.5|11762.3|11759.5|11762.8|11760|11761.8|11759|11
1654507690000|2022-06-06 09:28:10|11761.9|11759.1|11761.9|11759.1|11762.3|11759.5|11761.8|11759|2
1654507700000|2022-06-06 09:28:20|11762.8|11760|11763.8|11761|11766.8|11764|11762.3|11759.5|13
1654507710000|2022-06-06 09:28:30|11763.3|11760.5|11763.8|11761|11763.8|11761|11763.3|11760.5|6
1654507720000|2022-06-06 09:28:40|11763.3|11760.5|11760.2|11757.4|11763.3|11760.5|11760.2|11757.4|14
1654507730000|2022-06-06 09:28:50|11759.7|11756.9|11761.2|11758.4|11762|11758.6|11759.2|11756.4|26
1654507740000|2022-06-06 09:29:00|11761.8|11759|11762.7|11759.9|11764.4|11761.6|11761.8|11759|14
1654507750000|2022-06-06 09:29:10|11762.4|11759.6|11761.7|11758.9|11762.4|11759.6|11760.7|11757.9|10
1654507760000|2022-06-06 09:29:20|11761.9|11759.1|11766.2|11763.4|11766.2|11763.4|11761.9|11759.1|4
1654507770000|2022-06-06 09:29:30|11767.4|11764.6|11769.2|11766.4|11771.2|11768.4|11767.4|11764.6|29
1654507780000|2022-06-06 09:29:40|11769.4|11766.6|11770.2|11767.4|11770.2|11767.4|11769.2|11766.4|23
1654507790000|2022-06-06 09:29:50|11770.1|11767.3|11775.6|11772.8|11775.6|11772.8|11769.7|11766.9|39
1654507800000|2022-06-06 09:30:00|11776|11773.2|11772.4|11769.6|11777.1|11774.3|11772.4|11769.6|54
1654507810000|2022-06-06 09:30:10|11771.9|11769.1|11773.9|11771.1|11774.7|11771.8|11771.3|11768.5|35
1654507820000|2022-06-06 09:30:20|11773.6|11770.8|11771.4|11768.6|11773.6|11770.8|11771.4|11768.6|20
1654507830000|2022-06-06 09:30:30|11770.7|11767.9|11770.2|11767.4|11770.7|11767.9|11770.2|11767.4|16
1654507840000|2022-06-06 09:30:40|11770.1|11767.3|11771.2|11768.4|11771.3|11768.5|11768.2|11765.4|17
1654507850000|2022-06-06 09:30:50|11770.6|11767.8|11770.2|11767.4|11770.9|11768.1|11769.6|11766.8|2
1654507860000|2022-06-06 09:31:00|11769.7|11766.9|11770.2|11767.4|11770.7|11767.9|11769.2|11766.4|3
1654507870000|2022-06-06 09:31:10|11769.9|11767.1|11772.6|11769.8|11772.6|11769.8|11769.9|11767|10
1654507880000|2022-06-06 09:31:20|11772.4|11769.6|11772.6|11769.8|11773.1|11770.3|11772.1|11769.3|4
1654507890000|2022-06-06 09:31:30|11772.8|11770|11770.7|11767.9|11774.1|11771.3|11770.2|11767.4|21
1654507900000|2022-06-06 09:31:40|11770.9|11768.1|11774.2|11771.4|11780.1|11777.3|11770.9|11768.1|63
1654507910000|2022-06-06 09:31:50|11773.7|11770.9|11774.7|11771.9|11774.7|11771.9|11773|11770.2|10
1654507920000|2022-06-06 09:32:00|11774.9|11772.1|11774.7|11771.9|11775.4|11772.6|11774.7|11771.9|4
1654507930000|2022-06-06 09:32:10|11774.4|11771.6|11773.7|11770.9|11774.4|11771.6|11773.7|11770.9|6
1654507940000|2022-06-06 09:32:20|11773.2|11770.4|11772.2|11769.4|11773.7|11770.9|11769.7|11766.9|25
1654507950000|2022-06-06 09:32:30|11772.8|11770|11772.4|11769.6|11773.2|11770.4|11771.2|11768.4|6
1654507960000|2022-06-06 09:32:40|11772.7|11769.9|11773.2|11770.4|11773.2|11770.4|11772.4|11769.6|5
1654507970000|2022-06-06 09:32:50|11772.9|11770.1|11773.7|11770.9|11774.5|11771.7|11771.7|11768.9|11
1654507980000|2022-06-06 09:33:00|11773.2|11770.4|11774.4|11771.6|11774.5|11771.7|11770.9|11768.1|15
1654507990000|2022-06-06 09:33:10|11774.2|11771.4|11778.6|11775.8|11778.6|11775.8|11774.2|11771.4|18
1654508000000|2022-06-06 09:33:20|11778.4|11775.6|11778.1|11775.3|11779.6|11776.8|11778.1|11775.3|8
1654508010000|2022-06-06 09:33:30|11780.1|11777.3|11781.1|11778.3|11781.1|11778.3|11779.1|11776.3|21
1654508020000|2022-06-06 09:33:40|11780.9|11778.1|11781.8|11779|11782.1|11779.3|11780.6|11777.7|15
1654508030000|2022-06-06 09:33:50|11782.1|11779.3|11786.8|11784|11787.6|11784.8|11781.9|11779.1|74
1654508040000|2022-06-06 09:34:00|11786.6|11783.8|11787.6|11784.8|11787.8|11785|11784.9|11782.1|29
1654508050000|2022-06-06 09:34:10|11786.6|11783.8|11788.6|11785.8|11788.6|11785.8|11786.6|11783.8|5
1654508060000|2022-06-06 09:34:20|11788.7|11784.7|11786.1|11783.3|11788.8|11786|11785.6|11782.8|16
1654508070000|2022-06-06 09:34:30|11785.6|11782.8|11785.6|11782.8|11786.1|11783.3|11784.9|11782.1|3
1654508080000|2022-06-06 09:34:40|11786.1|11783.3|11787.6|11784.8|11788.1|11785.3|11786.1|11783.3|17
1654508090000|2022-06-06 09:34:50|11786.9|11784.1|11791.1|11788.3|11791.1|11788.3|11786.4|11783.6|23
1654508100000|2022-06-06 09:35:00|11791.4|11788.6|11788.1|11785.3|11792.1|11789.3|11788.1|11785.3|38
1654508110000|2022-06-06 09:35:10|11788.3|11785.5|11790.6|11787.8|11791.1|11788.3|11787.1|11784.3|14
1654508120000|2022-06-06 09:35:20|11790.2|11787.4|11788.8|11786|11790.2|11787.4|11788.6|11785|13
1654508130000|2022-06-06 09:35:30|11789.6|11786.8|11784.4|11781.6|11790.1|11787.3|11784.4|11781.6|17
1654508140000|2022-06-06 09:35:40|11783.9|11781.1|11785.6|11782.8|11785.6|11782.8|11782.6|11779.8|26
1654508150000|2022-06-06 09:35:50|11785.4|11782.6|11785.6|11782.8|11785.7|11782.8|11784.1|11781.3|0
1654508160000|2022-06-06 09:36:00|11785.9|11783.1|11789.1|11786.3|11790.6|11787.8|11785.9|11783.1|8
1654508170000|2022-06-06 09:36:10|11788.9|11786.1|11789.1|11786.3|11789.1|11786.3|11788.6|11785.8|0
1654508180000|2022-06-06 09:36:20|11788.9|11786.1|11788.6|11785.8|11788.9|11786.1|11788.6|11785.8|3
1654508190000|2022-06-06 09:36:30|11789.1|11786.3|11791.1|11788.3|11791.1|11788.3|11788.6|11785.8|3
1654508200000|2022-06-06 09:36:40|11791.4|11788.6|11788.6|11785.8|11793.4|11790.6|11788.2|11785.4|24
1654508210000|2022-06-06 09:36:50|11788.7|11785.9|11787.6|11784.8|11788.7|11785.9|11787.6|11784.8|3
1654508220000|2022-06-06 09:37:00|11788.4|11785.6|11789.6|11786.8|11790|11786.8|11788.4|11785.6|4
1654508230000|2022-06-06 09:37:10|11789.1|11786.3|11789.1|11786.3|11789.1|11786.3|11789.1|11786.3|0
1654508240000|2022-06-06 09:37:20|11788.6|11785.8|11785.9|11783.1|11788.6|11785.8|11785.6|11782.8|17
1654508250000|2022-06-06 09:37:30|11785.6|11782.8|11784.6|11781.8|11785.6|11782.8|11783.9|11781.1|13
1654508260000|2022-06-06 09:37:40|11786.1|11783.3|11785.6|11782.8|11786.6|11783.8|11785.4|11782.6|8
1654508270000|2022-06-06 09:37:50|11785.4|11782.6|11782.6|11779.8|11785.6|11782.8|11782.6|11779.8|7
1654508280000|2022-06-06 09:38:00|11783.2|11780.4|11783.2|11780.4|11784.1|11781.3|11783.2|11780.4|2
1654508290000|2022-06-06 09:38:10|11783.6|11780.8|11785.6|11782.8|11785.9|11783.1|11782.1|11779.3|9
1654508300000|2022-06-06 09:38:20|11785.1|11782.3|11786.9|11784.1|11788.1|11785.3|11784.9|11782.1|13
1654508310000|2022-06-06 09:38:30|11786.6|11783.8|11787.7|11783.7|11787.7|11784.1|11786.1|11783.3|1
1654508320000|2022-06-06 09:38:40|11787.6|11784.8|11787.6|11784.8|11788.1|11785.3|11786.9|11784.1|6
1654508330000|2022-06-06 09:38:50|11787.1|11784.3|11789.9|11787.1|11792.9|11790.1|11786.9|11784.1|9
1654508340000|2022-06-06 09:39:00|11789.7|11786.9|11789.5|11786.7|11791|11787.7|11788.5|11785.7|5
1654508350000|2022-06-06 09:39:10|11788.9|11786.1|11789.5|11786.7|11791.5|11788.7|11788.9|11786|18
1654508360000|2022-06-06 09:39:20|11789.4|11786.6|11792.5|11789.7|11793.5|11790.7|11788.9|11783.8|16
1654508370000|2022-06-06 09:39:30|11792.4|11789.6|11785.5|11782.7|11792.4|11789.6|11783.5|11780.7|25
1654508380000|2022-06-06 09:39:40|11785|11782.2|11785|11782.2|11785|11782.2|11785|11782.2|0
1654508390000|2022-06-06 09:39:50|11784.5|11781.7|11784.5|11781.7|11784.5|11781.7|11784|11781.2|7
1654508400000|2022-06-06 09:40:00|11784.7|11781.9|11785|11782.2|11785|11782.2|11783.5|11780.7|17
1654508410000|2022-06-06 09:40:10|11784.5|11781.7|11784.7|11781.9|11785|11782.2|11783.9|11781.1|3
1654508420000|2022-06-06 09:40:20|11783.9|11781.1|11783.9|11781.1|11784.2|11781.4|11783.4|11780.6|2
1654508430000|2022-06-06 09:40:30|11783.7|11780.9|11785.5|11782.7|11785.5|11782.7|11783.5|11780.7|5
1654508440000|2022-06-06 09:40:40|11785.4|11782.6|11786.9|11784.1|11787.5|11784.7|11785|11782.2|12
1654508450000|2022-06-06 09:40:50|11786.5|11783.7|11781.5|11778.7|11786.5|11783.7|11781.5|11778.7|9
1654508460000|2022-06-06 09:41:00|11781.9|11779.1|11782.4|11779.6|11782.5|11779.7|11781|11778.2|2
1654508470000|2022-06-06 09:41:10|11782|11779.2|11783|11780.2|11783.5|11780.7|11782|11779.2|7
1654508480000|2022-06-06 09:41:20|11782.9|11780.1|11783.5|11780.7|11783.5|11780.7|11782.9|11780.1|6
1654508490000|2022-06-06 09:41:30|11784.2|11781.4|11786.9|11784.1|11787.2|11784.4|11784.2|11781.4|10
1654508500000|2022-06-06 09:41:40|11786|11783.2|11791|11788.2|11791|11788.2|11786|11783.2|8
1654508510000|2022-06-06 09:41:50|11790.5|11787.7|11790.5|11787.7|11790.5|11787.7|11790|11787.2|10
1654508520000|2022-06-06 09:42:00|11790.3|11787.5|11791.2|11788.4|11791.2|11788.4|11789.4|11786.6|12
1654508530000|2022-06-06 09:42:10|11790.5|11787.7|11791.5|11788.7|11792|11789.2|11790.5|11787.7|11
1654508540000|2022-06-06 09:42:20|11791.3|11788.5|11790.3|11787.5|11792|11789.2|11789|11786.2|8
1654508550000|2022-06-06 09:42:30|11790.5|11787.7|11791|11788.2|11792.8|11790|11789.5|11786.7|20
1654508560000|2022-06-06 09:42:40|11791.6|11788.8|11793.7|11790.9|11794.5|11791.7|11791.6|11788.8|19
1654508570000|2022-06-06 09:42:50|11793|11790.2|11788.5|11785.7|11793.5|11790.7|11788.5|11785.7|8
1654508580000|2022-06-06 09:43:00|11788.7|11785.9|11792.5|11789.7|11795|11792.2|11788.7|11785.9|21
1654508590000|2022-06-06 09:43:10|11793.8|11791|11790.5|11787.7|11794.9|11791.7|11790.5|11787.7|16
1654508600000|2022-06-06 09:43:20|11790.3|11787.5|11789|11786.2|11790.5|11787.7|11789|11786.2|2
1654508610000|2022-06-06 09:43:30|11788.7|11785.9|11787|11784.2|11788.7|11785.9|11787|11784.2|7
1654508620000|2022-06-06 09:43:40|11786.5|11783.7|11787.5|11784.7|11789|11786.2|11786.2|11783.4|11
1654508630000|2022-06-06 09:43:50|11787|11784.2|11787.7|11784.9|11790|11787.2|11786.2|11783.4|30
1654508640000|2022-06-06 09:44:00|11788|11785.2|11791|11788.2|11792.5|11789.7|11787.2|11784.4|11
1654508650000|2022-06-06 09:44:10|11791.5|11788.7|11790.5|11787.7|11792.8|11790|11790|11787.2|16
1654508670000|2022-06-06 09:44:30|11790.3|11787.5|11792.5|11789.7|11792.7|11789.9|11789.2|11786.3|10
1654508680000|2022-06-06 09:44:40|11792.3|11789.5|11793.5|11790.7|11794.5|11791.7|11791.8|11789|6
1654508690000|2022-06-06 09:44:50|11794.6|11790.6|11794.5|11791.7|11794.9|11791.7|11793.5|11790.6|6
1654508700000|2022-06-06 09:45:00|11794.3|11791.5|11794|11791.2|11794.5|11791.7|11794|11791.2|1
1654508710000|2022-06-06 09:45:10|11794.5|11791.7|11793.5|11790.7|11795.3|11792|11792|11789.2|9
1654508720000|2022-06-06 09:45:20|11794.8|11792|11793.5|11790.7|11795|11792.2|11793.5|11790.7|11
1654508730000|2022-06-06 09:45:30|11792.8|11790|11795.5|11792.7|11797.5|11794.7|11792.8|11790|10
1654508740000|2022-06-06 09:45:40|11794.8|11792|11795.5|11792.7|11796|11793.2|11794.8|11792|9
1654508750000|2022-06-06 09:45:50|11795|11792.2|11796.2|11793.4|11796.2|11793.4|11795|11792.2|3
1654508760000|2022-06-06 09:46:00|11796.5|11793.7|11796.9|11794.1|11797.9|11794.7|11795.5|11792.7|15
1654508770000|2022-06-06 09:46:10|11797.2|11794.4|11802.2|11799.4|11803.4|11800.6|11796.2|11793.4|23
1654508780000|2022-06-06 09:46:20|11802.9|11800.1|11804.3|11800.3|11805.8|11802.6|11802.5|11797.8|43
1654508790000|2022-06-06 09:46:30|11803.2|11800.4|11803.4|11800.6|11805.3|11802.1|11803.2|11800.3|20
1654508800000|2022-06-06 09:46:40|11803.9|11801.1|11802.9|11800.1|11804.9|11802.1|11802.9|11800.1|10
1654508810000|2022-06-06 09:46:50|11802.7|11799.9|11802.2|11799.4|11803.3|11800.1|11801.4|11798.6|11
1654508820000|2022-06-06 09:47:00|11801.4|11798.6|11803.9|11801.1|11804.9|11802.1|11801.4|11798.6|15
1654508830000|2022-06-06 09:47:10|11803.7|11800.9|11803.9|11801.1|11804.9|11802.1|11803.4|11800.6|7
1654508840000|2022-06-06 09:47:20|11803.5|11800.7|11802.9|11800.1|11803.5|11800.7|11802.5|11799.3|5
1654508850000|2022-06-06 09:47:30|11803.2|11800.4|11802.4|11799.6|11803.9|11801.1|11802.4|11799.6|4
1654508860000|2022-06-06 09:47:40|11802.9|11800.1|11803.4|11800.6|11804.4|11801.6|11802.9|11800.1|12
1654508870000|2022-06-06 09:47:50|11803.2|11800.4|11802.9|11800.1|11803.2|11800.4|11802.9|11800.1|6
1654508880000|2022-06-06 09:48:00|11802.5|11799.7|11800.9|11798.1|11802.5|11799.7|11800.4|11797.6|29
1654508890000|2022-06-06 09:48:10|11800.4|11797.6|11799.9|11797.1|11800.4|11797.6|11799.5|11796.7|4
1654508900000|2022-06-06 09:48:20|11800.2|11797.4|11799.9|11797.1|11801.2|11798.4|11799.9|11797.1|6
1654508910000|2022-06-06 09:48:30|11800.4|11797.6|11799.9|11797.1|11800.4|11797.6|11798.7|11795.9|7
1654508920000|2022-06-06 09:48:40|11800.4|11797.6|11801.9|11799.1|11802.4|11799.6|11799.9|11797.1|14
1654508930000|2022-06-06 09:48:50|11801.7|11798.9|11800.8|11798|11802.9|11800.1|11800.2|11797.4|6
1654508940000|2022-06-06 09:49:00|11800.5|11797.7|11803.8|11801|11803.8|11801|11798.8|11796|13
1654508950000|2022-06-06 09:49:10|11803.3|11800.5|11807.8|11805|11808.3|11805.5|11803.3|11800.5|58
1654508960000|2022-06-06 09:49:20|11807.7|11804.9|11814.5|11811.7|11814.5|11811.7|11807.7|11804.3|55
1654508970000|2022-06-06 09:49:30|11815.3|11812.5|11814.8|11812|11816.8|11814|11813.8|11811|38
1654508980000|2022-06-06 09:49:40|11814.7|11811.9|11813.8|11811|11814.8|11812|11813.3|11810.5|4
1654508990000|2022-06-06 09:49:50|11813.3|11810.5|11811.3|11808.5|11813.8|11811|11810.3|11807.5|20
1654509000000|2022-06-06 09:50:00|11812.2|11809.4|11813.8|11811|11814.3|11811.5|11810.8|11807.6|7
1654509010000|2022-06-06 09:50:10|11814.6|11810.6|11819.3|11816.5|11819.5|11816.7|11813.5|11810.6|52
1654509020000|2022-06-06 09:50:20|11819.2|11816.4|11819.8|11817|11821.5|11818.7|11818.1|11815.3|67
1654509030000|2022-06-06 09:50:30|11820.5|11817.7|11819.8|11817|11820.9|11818.1|11819.8|11817|21
1654509040000|2022-06-06 09:50:40|11819.5|11816.7|11818.2|11815.4|11820.3|11817.5|11817|11814.2|30
1654509050000|2022-06-06 09:50:50|11818.8|11816|11815.8|11813|11818.8|11816|11814.8|11812|44
1654509060000|2022-06-06 09:51:00|11815.2|11812.4|11813.8|11811|11816.3|11813.5|11813.8|11811|39
1654509070000|2022-06-06 09:51:10|11813.7|11810.9|11815.8|11813|11815.8|11813|11810.8|11807.9|56
1654509080000|2022-06-06 09:51:20|11814.7|11811.9|11813.8|11811|11814.8|11812|11813.5|11810.7|9
1654509090000|2022-06-06 09:51:30|11813.3|11810.5|11811.8|11809|11813.8|11811|11810.8|11808|9
1654509100000|2022-06-06 09:51:40|11811.5|11808.7|11808.8|11806|11811.5|11808.7|11808.8|11806|8
1654509110000|2022-06-06 09:51:50|11808.5|11805.7|11812|11809.2|11812|11809.2|11808.5|11805.7|10
1654509120000|2022-06-06 09:52:00|11811.3|11808.5|11807.8|11805|11811.5|11808.7|11807.3|11804.5|22
1654509130000|2022-06-06 09:52:10|11808.8|11806|11809.3|11806.5|11809.6|11806.5|11808.3|11805.5|8
1654509140000|2022-06-06 09:52:20|11809.1|11806.3|11810.8|11808|11811.8|11809|11809.1|11806.3|17
1654509150000|2022-06-06 09:52:30|11810.3|11807.5|11810.8|11808|11811.3|11808.5|11810.3|11807.5|1
1654509160000|2022-06-06 09:52:40|11811|11808.2|11810.5|11807.7|11811|11808.2|11809.2|11806.4|17
1654509170000|2022-06-06 09:52:50|11810.7|11807.9|11810.3|11807.5|11811.8|11809|11808.8|11806|13
1654509180000|2022-06-06 09:53:00|11809.8|11807|11813.8|11811|11813.9|11811|11809.8|11807|37
1654509190000|2022-06-06 09:53:10|11813.6|11810.8|11815.6|11811.6|11815.6|11812|11812.8|11810|8
1654509200000|2022-06-06 09:53:20|11815.5|11812.7|11814.8|11812|11815.5|11812.7|11814.8|11812|0
1654509210000|2022-06-06 09:53:30|11813.8|11811|11815.8|11813|11816.3|11813.5|11813.8|11811|21
1654509220000|2022-06-06 09:53:40|11815.3|11812.5|11815.1|11812.3|11815.3|11812.5|11812.8|11810|13
1654509230000|2022-06-06 09:53:50|11814.8|11812|11815.1|11812.3|11816.1|11813.3|11814.6|11811.8|7
1654509240000|2022-06-06 09:54:00|11815.5|11812.7|11815.3|11812.5|11815.8|11813|11814.3|11811.5|11
1654509250000|2022-06-06 09:54:10|11815.1|11812.3|11813.8|11811|11815.1|11812.3|11813.2|11810.4|11
1654509260000|2022-06-06 09:54:20|11814|11811.2|11815.3|11812.5|11815.5|11812.7|11814|11811.2|6
1654509270000|2022-06-06 09:54:30|11815.5|11812.7|11813.9|11811.1|11815.5|11812.7|11813.9|11811.1|9
1654509280000|2022-06-06 09:54:40|11813.1|11810.3|11811.1|11808.3|11814.3|11811.5|11810.1|11807.3|20
1654509290000|2022-06-06 09:54:50|11810.8|11808|11811.3|11808.5|11813.2|11810|11810.1|11807.3|8
1654509300000|2022-06-06 09:55:00|11811.6|11808.8|11812.8|11810|11812.8|11810|11811.3|11808.5|8
1654509310000|2022-06-06 09:55:10|11813.5|11810.7|11815.3|11812.5|11815.3|11812.5|11813.5|11810.7|2
1654509320000|2022-06-06 09:55:20|11814.8|11812|11816.8|11814|11817.7|11814.9|11814|11811.2|32
1654509330000|2022-06-06 09:55:30|11816.3|11813.5|11817.6|11814.8|11817.8|11815|11816.3|11813.5|2
1654509340000|2022-06-06 09:55:40|11816.8|11814|11816.6|11813.8|11816.8|11814|11815.8|11813|1
1654509350000|2022-06-06 09:55:50|11815.4|11812.6|11814.1|11811.3|11815.4|11812.6|11813.8|11811|9
1654509360000|2022-06-06 09:56:00|11813.6|11810.8|11814.1|11811.3|11814.1|11811.3|11813.6|11810.8|6
1654509370000|2022-06-06 09:56:10|11814.3|11811.5|11814.4|11811.6|11815.6|11812.8|11814.3|11811.5|18
1654509380000|2022-06-06 09:56:20|11814.6|11811.8|11814.6|11811.8|11815.4|11812.6|11814.4|11811.6|8
1654509390000|2022-06-06 09:56:30|11814.4|11811.6|11814.6|11811.8|11814.6|11811.8|11814.4|11811.6|0
1654509400000|2022-06-06 09:56:40|11814.4|11811.6|11813.4|11810.6|11814.4|11811.6|11812.8|11810|17
1654509410000|2022-06-06 09:56:50|11813.6|11810.8|11813.6|11810.8|11813.6|11810.8|11813.6|11810.8|9
1654509420000|2022-06-06 09:57:00|11813.1|11810.3|11814.4|11811.6|11814.8|11812|11813.1|11810.3|13
1654509430000|2022-06-06 09:57:10|11814.1|11811.3|11817.3|11814.5|11818.1|11815.3|11814.1|11811.3|28
1654509440000|2022-06-06 09:57:20|11817.5|11814.7|11819.1|11816.3|11821.1|11818.3|11817.5|11814.7|62
1654509450000|2022-06-06 09:57:30|11818.9|11816.1|11819.1|11816.3|11819.8|11817|11818.4|11815.2|20
1654509460000|2022-06-06 09:57:40|11819.5|11815.5|11818.4|11815.6|11819.8|11815.9|11818.4|11815.5|0
1654509470000|2022-06-06 09:57:50|11819|11816.2|11819.8|11817|11820.3|11817.5|11819|11816.2|19
1654509480000|2022-06-06 09:58:00|11819.4|11816.6|11818.8|11816|11819.8|11817|11818.3|11815.5|26
1654509490000|2022-06-06 09:58:10|11818.6|11815.8|11815.8|11813|11818.6|11815.8|11815.6|11812.8|10
1654509500000|2022-06-06 09:58:20|11815.4|11812.6|11813.8|11811|11815.4|11812.6|11813.1|11810.3|11
1654509510000|2022-06-06 09:58:30|11813.4|11810.6|11813.1|11810.3|11813.9|11811|11813.1|11809.9|3
1654509520000|2022-06-06 09:58:40|11812.9|11810.1|11811.1|11808.3|11812.9|11810.1|11810.4|11807.6|34
1654509530000|2022-06-06 09:58:50|11810.9|11808.1|11813.4|11810.6|11813.4|11810.6|11810.4|11807.6|9
1654509540000|2022-06-06 09:59:00|11813.8|11809.8|11812.4|11809.6|11813.8|11809.8|11812.4|11809.6|4
1654509550000|2022-06-06 09:59:10|11811.4|11808.6|11809.4|11806.6|11811.8|11809|11808.4|11805.6|22
1654509560000|2022-06-06 09:59:20|11808.9|11806.1|11812.4|11809.6|11812.9|11810.1|11808.9|11806.1|6
1654509570000|2022-06-06 09:59:30|11812.6|11809.8|11814.4|11811.6|11814.4|11811.6|11812.4|11809.6|8
1654509580000|2022-06-06 09:59:40|11814.2|11811.4|11811.9|11809.1|11814.4|11811.6|11811.9|11809.1|8
1654509590000|2022-06-06 09:59:50|11812.3|11809.5|11811.4|11808.6|11812.4|11809.6|11809.9|11807.1|7
1654509600000|2022-06-06 10:00:00|11810.9|11808.1|11813.9|11811.1|11813.9|11811.1|11810.9|11808.1|18
1654509610000|2022-06-06 10:00:10|11813.6|11810.8|11813.4|11810.6|11813.7|11810.9|11813.4|11810.6|2
1654509620000|2022-06-06 10:00:20|11813.2|11810.4|11815.4|11812.6|11815.4|11812.6|11813.1|11810.3|15
1654509630000|2022-06-06 10:00:30|11815.2|11812.4|11815.4|11812.6|11818.3|11815.5|11815.2|11812.4|16
1654509640000|2022-06-06 10:00:40|11815.9|11813.1|11815.4|11812.6|11815.9|11813.1|11814.4|11811.6|10
1654509650000|2022-06-06 10:00:50|11814.4|11811.6|11810.9|11808.1|11814.4|11811.6|11810.9|11808.1|14
1654509660000|2022-06-06 10:01:00|11810.7|11807.9|11811.9|11809.1|11812.8|11809.6|11807.7|11804.9|18
1654509670000|2022-06-06 10:01:10|11812.1|11809.3|11813.4|11810.6|11814.2|11810.8|11812|11809.2|12
1654509680000|2022-06-06 10:01:20|11813.9|11811.1|11812.7|11809.9|11814.4|11811.6|11812.7|11809.9|8
1654509690000|2022-06-06 10:01:30|11812.9|11810.1|11810.4|11807.6|11812.9|11810.1|11810.2|11807.4|11
1654509700000|2022-06-06 10:01:40|11810.2|11807.4|11811.4|11808.6|11811.4|11808.6|11809.4|11806.6|24
1654509710000|2022-06-06 10:01:50|11811.6|11808.8|11813.4|11810.6|11813.9|11811.1|11811.6|11808.8|7
1654509720000|2022-06-06 10:02:00|11813.2|11810.4|11812.4|11809.6|11813.4|11810.6|11811.4|11808.6|6
1654509730000|2022-06-06 10:02:10|11812.6|11809.8|11813.4|11810.6|11813.7|11810.9|11812.6|11809.8|6
1654509740000|2022-06-06 10:02:20|11813.9|11811.1|11813.4|11810.6|11813.9|11811.1|11812.7|11809.9|15
1654509750000|2022-06-06 10:02:30|11813.8|11809.8|11811.4|11808.6|11813.8|11809.9|11810.9|11808.1|25
1654509760000|2022-06-06 10:02:40|11811.2|11808.4|11810.4|11807.6|11811.8|11809|11810.4|11807.6|15
1654509770000|2022-06-06 10:02:50|11810.8|11808|11811.9|11809.1|11811.9|11809.1|11810.8|11808|1
1654509780000|2022-06-06 10:03:00|11812.1|11809.3|11815.4|11812.6|11816.4|11813.6|11812.1|11809.3|15
1654509790000|2022-06-06 10:03:10|11815.6|11812.8|11815.7|11812.9|11816.8|11813.6|11815.4|11812.5|11
1654509800000|2022-06-06 10:03:20|11816.8|11812.8|11814.4|11811.6|11816.8|11813.6|11813.9|11811.1|13
1654509810000|2022-06-06 10:03:30|11814.6|11811.8|11813.4|11810.6|11814.9|11812.1|11813.4|11810.6|11
1654509820000|2022-06-06 10:03:40|11813.2|11810.4|11813.4|11810.6|11813.9|11811.1|11812.9|11810.1|6
1654509830000|2022-06-06 10:03:50|11813.2|11810.4|11812.9|11810.1|11813.2|11810.4|11812.4|11809.6|2
1654509840000|2022-06-06 10:04:00|11811.9|11809.1|11812.4|11809.6|11812.4|11809.6|11811.7|11808.9|7
1654509850000|2022-06-06 10:04:10|11812.2|11809.4|11812.4|11809.6|11812.4|11809.6|11809.4|11806.6|20
1654509860000|2022-06-06 10:04:20|11812.6|11809.8|11811.9|11809.1|11813.5|11810.6|11811.9|11809.1|6
1654509870000|2022-06-06 10:04:30|11812.1|11809.3|11813.4|11810.6|11814.4|11811.6|11812.1|11809.3|10
1654509880000|2022-06-06 10:04:40|11813.9|11811.1|11808.4|11805.6|11814.4|11811.6|11808.4|11805.6|14
1654509890000|2022-06-06 10:04:50|11808.2|11805.4|11807.9|11805.1|11809.9|11807.1|11807.2|11804.4|16
1654509900000|2022-06-06 10:05:00|11808.4|11805.6|11806.4|11803.6|11808.4|11805.6|11803.7|11800.9|45
1654509910000|2022-06-06 10:05:10|11807|11804.2|11809.4|11806.6|11809.4|11806.6|11806.9|11804.1|4
1654509920000|2022-06-06 10:05:20|11809.2|11806.4|11807|11804.2|11809.9|11807.1|11806.4|11803.6|21
1654509930000|2022-06-06 10:05:30|11806.4|11803.6|11806.4|11803.6|11806.4|11803.6|11806.4|11803.6|0
1654509940000|2022-06-06 10:05:40|11806.6|11803.8|11806.9|11804.1|11809.3|11806.5|11806.4|11803.6|21
1654509950000|2022-06-06 10:05:50|11807.2|11804.4|11808.4|11805.6|11808.4|11805.6|11806.9|11804.1|6
1654509960000|2022-06-06 10:06:00|11808.7|11805.9|11808.4|11805.6|11810.9|11808.1|11808.4|11805.6|10
1654509970000|2022-06-06 10:06:10|11808.2|11805.4|11810.1|11807.3|11811.1|11808.3|11808.2|11805.4|9
1654509980000|2022-06-06 10:06:20|11809.9|11807.1|11809.4|11806.6|11810.5|11807.3|11806.9|11804.1|15
1654509990000|2022-06-06 10:06:30|11808.9|11806.1|11808.4|11805.6|11810.7|11807.9|11807.9|11805.1|2
1654510000000|2022-06-06 10:06:40|11808.6|11805.8|11802.6|11799.8|11809.4|11806.6|11801.4|11798.2|39
1654510010000|2022-06-06 10:06:50|11803.1|11800.3|11797|11794.2|11804.4|11801.6|11797|11794.2|30
1654510020000|2022-06-06 10:07:00|11797.4|11794.6|11797.4|11794.6|11798.9|11796.1|11796.9|11794.1|16
1654510030000|2022-06-06 10:07:10|11797.2|11794.4|11800.9|11798.1|11802.4|11799.6|11796.7|11793.9|21
1654510040000|2022-06-06 10:07:20|11801.2|11798.4|11800.4|11797.6|11801.9|11799.1|11799.7|11796.9|17
1654510050000|2022-06-06 10:07:30|11800|11797.2|11800.4|11797.6|11800.7|11797.9|11799.7|11796.9|8
1654510060000|2022-06-06 10:07:40|11799.4|11796.6|11799.4|11796.6|11799.7|11796.9|11797.9|11795.1|16
1654510070000|2022-06-06 10:07:50|11799.9|11797.1|11801.4|11798.6|11802.4|11799.6|11799.4|11796.6|22
1654510080000|2022-06-06 10:08:00|11801.5|11798.7|11800.4|11797.6|11801.9|11799.1|11800.4|11797.6|4
1654510090000|2022-06-06 10:08:10|11800.9|11798.1|11800.4|11797.6|11800.9|11798.1|11798.9|11796.1|3
1654510100000|2022-06-06 10:08:20|11799.9|11797.1|11800.4|11797.6|11801.9|11799.1|11799.9|11797.1|9
1654510110000|2022-06-06 10:08:30|11800.2|11797.4|11800|11797.2|11800.4|11797.6|11799.4|11796.6|5
1654510120000|2022-06-06 10:08:40|11800.2|11797.4|11803|11800.2|11803|11800.2|11800|11797.2|8
1654510130000|2022-06-06 10:08:50|11803.5|11800.7|11804.4|11801.6|11804.4|11801.6|11803.5|11800.7|3
1654510140000|2022-06-06 10:09:00|11803.4|11800.6|11803.9|11801.1|11803.9|11801.1|11802.4|11799.6|13
1654510150000|2022-06-06 10:09:10|11803.7|11800.9|11803.4|11800.6|11803.7|11800.9|11802.9|11800.1|1
1654510160000|2022-06-06 10:09:20|11803.9|11801.1|11801.4|11798.6|11804.4|11801.6|11800.9|11798.1|16
1654510170000|2022-06-06 10:09:30|11801.5|11798.7|11800.4|11797.6|11801.5|11798.7|11799.9|11797.1|9
1654510180000|2022-06-06 10:09:40|11800.7|11797.9|11800.4|11797.6|11803.4|11800.6|11799.9|11797.1|4
1654510190000|2022-06-06 10:09:50|11800.2|11797.4|11800.4|11797.6|11800.4|11797.6|11799.9|11797.1|0
1654510200000|2022-06-06 10:10:00|11800.9|11798.1|11798.9|11796.1|11800.9|11798.1|11798.9|11796.1|5
1654510210000|2022-06-06 10:10:10|11799|11796.2|11799.9|11797.1|11800.7|11797.9|11799|11796.2|3
1654510220000|2022-06-06 10:10:20|11799.3|11796.5|11799.3|11796.5|11799.8|11797|11799.3|11796.5|3
1654510230000|2022-06-06 10:10:30|11799.2|11796.4|11799.8|11797|11799.8|11797|11798.8|11796|2
1654510240000|2022-06-06 10:10:40|11799.3|11796.5|11800.3|11797.5|11800.8|11798|11799.3|11796.5|6
1654510250000|2022-06-06 10:10:50|11800.2|11797.4|11799.3|11796.5|11800.2|11797.4|11799.3|11796.5|13
1654510260000|2022-06-06 10:11:00|11799.5|11796.7|11800.3|11797.5|11800.3|11797.5|11799.3|11796.5|3
1654510270000|2022-06-06 10:11:10|11800.8|11798|11800.8|11798|11801.3|11798.5|11800.8|11798|4
1654510280000|2022-06-06 10:11:20|11801|11798.2|11797.5|11794.7|11801|11798.2|11797.3|11794.5|19
1654510290000|2022-06-06 10:11:30|11797.8|11795|11797.3|11794.5|11797.8|11795|11797.3|11794.5|4
1654510300000|2022-06-06 10:11:40|11797.8|11795|11797.3|11794.5|11798.8|11796|11797.3|11794.5|3
1654510310000|2022-06-06 10:11:50|11797.8|11795|11799.3|11796.5|11799.3|11796.5|11797.5|11794.7|3
1654510320000|2022-06-06 10:12:00|11798.8|11796|11797.7|11794.9|11800.8|11798|11797.3|11794.5|14
1654510330000|2022-06-06 10:12:10|11797.5|11794.7|11798.3|11795.5|11799.3|11796.5|11797.5|11794.7|7
1654510340000|2022-06-06 10:12:20|11798.7|11795.9|11798.3|11795.5|11798.8|11796|11797.8|11795|5
1654510350000|2022-06-06 10:12:30|11798.5|11795.7|11795.3|11792.5|11798.5|11795.7|11791.2|11788.4|56
1654510360000|2022-06-06 10:12:40|11794.8|11792|11792.3|11789.5|11795.8|11793|11791.3|11788.1|12
1654510370000|2022-06-06 10:12:50|11793.3|11790.5|11794.8|11792|11795|11792.2|11792.7|11789.9|9
1654510380000|2022-06-06 10:13:00|11794.3|11791.5|11795.3|11792.5|11795.8|11793|11793.8|11791|9
1654510390000|2022-06-06 10:13:10|11795.2|11792.4|11793.8|11791|11795.2|11792.4|11793.2|11790.4|6
1654510400000|2022-06-06 10:13:20|11793.3|11790.5|11793.8|11791|11793.8|11791|11793.3|11790.5|3
1654510410000|2022-06-06 10:13:30|11794.2|11791.4|11788.6|11785.8|11794.8|11792|11787.5|11784.7|33
1654510420000|2022-06-06 10:13:40|11789.5|11786.7|11790.5|11787.7|11790.5|11787.7|11789.5|11786.7|6
1654510430000|2022-06-06 10:13:50|11790.8|11788|11788.5|11785.7|11791.5|11788.7|11788.5|11785.7|37
1654510440000|2022-06-06 10:14:00|11788.8|11786|11790|11787.2|11791.5|11788.7|11788.5|11785.7|12
1654510450000|2022-06-06 10:14:10|11790.3|11787.5|11791.8|11789|11792.5|11789.7|11790.3|11787.5|10
1654510460000|2022-06-06 10:14:20|11792.3|11789.5|11795.5|11792.7|11795.5|11792.7|11792|11789.2|15
1654510470000|2022-06-06 10:14:30|11795.6|11792.8|11795.5|11792.7|11796|11793.2|11794.6|11791.8|7
1654510480000|2022-06-06 10:14:40|11793.5|11790.7|11791|11788.2|11793.5|11790.7|11790|11786.7|12
1654510490000|2022-06-06 10:14:50|11790.8|11788|11788.8|11786|11791|11788.2|11788.3|11785.5|18
1654510500000|2022-06-06 10:15:00|11788.6|11785.8|11784.3|11781.5|11788.6|11785.8|11777.5|11774.7|73
1654510510000|2022-06-06 10:15:10|11784.6|11781.8|11785.5|11782.7|11785.5|11782.7|11782.1|11779.3|13
1654510520000|2022-06-06 10:15:20|11785.3|11782.5|11784|11781.2|11785.3|11782.5|11782|11779.2|10
1654510530000|2022-06-06 10:15:30|11784.1|11781.3|11784|11781.2|11784.5|11781.7|11782.6|11779.8|16
1654510540000|2022-06-06 10:15:40|11783.8|11781|11783|11780.2|11785.1|11782.3|11782|11779.2|12
1654510550000|2022-06-06 10:15:50|11783.1|11780.3|11783.5|11780.7|11784|11781.2|11783.1|11780.3|6
1654510560000|2022-06-06 10:16:00|11783.3|11780.5|11784|11781.2|11785.6|11782.8|11782|11779.1|14
1654510570000|2022-06-06 10:16:10|11784.1|11781.3|11782.4|11779.6|11784.1|11781.3|11778.9|11776.1|30
1654510580000|2022-06-06 10:16:20|11782.8|11780|11785.4|11782.6|11785.9|11783.1|11779.9|11777.1|15
1654510590000|2022-06-06 10:16:30|11785.3|11782.5|11784.9|11782.1|11785.4|11782.6|11783.4|11780.6|11
1654510600000|2022-06-06 10:16:40|11784.8|11782|11784.9|11782.1|11784.9|11782.1|11783.4|11780.6|8
1654510610000|2022-06-06 10:16:50|11785.4|11782.6|11785.9|11783.1|11785.9|11783.1|11783.9|11781.1|7
1654510620000|2022-06-06 10:17:00|11785.8|11783|11784.4|11781.6|11785.9|11783.1|11783.4|11780.6|5
1654510630000|2022-06-06 10:17:10|11784.6|11781.8|11784.4|11781.6|11784.6|11781.8|11783.9|11781.1|2
1654510640000|2022-06-06 10:17:20|11784.6|11781.8|11783.9|11781.1|11784.9|11782.1|11783.9|11781.1|3
1654510650000|2022-06-06 10:17:30|11783.3|11780.5|11784.9|11782.1|11784.9|11782.1|11782.9|11780.1|6
1654510660000|2022-06-06 10:17:40|11785.3|11782.5|11784.8|11782|11785.3|11782.5|11784.8|11782|2
1654510670000|2022-06-06 10:17:50|11785.4|11782.6|11784.4|11781.6|11785.4|11782.6|11784.4|11781.6|2
1654510680000|2022-06-06 10:18:00|11784.8|11782|11785.4|11782.6|11787.3|11784.5|11783.9|11781.1|19
1654510690000|2022-06-06 10:18:10|11785.3|11782.5|11785.9|11783.1|11785.9|11783.1|11784.6|11781|7
1654510700000|2022-06-06 10:18:20|11785.8|11783|11780.9|11778.1|11785.8|11783|11780.9|11778.1|21
1654510710000|2022-06-06 10:18:30|11781.1|11778.3|11781.4|11778.6|11781.6|11778.8|11780.9|11778.1|7
1654510720000|2022-06-06 10:18:40|11780.9|11778.1|11781.6|11778.8|11781.6|11778.8|11780.3|11777.5|20
1654510730000|2022-06-06 10:18:50|11781.3|11778.5|11781.3|11778.5|11781.9|11779.1|11780.6|11777.8|13
1654510740000|2022-06-06 10:19:00|11780.9|11778.1|11780.9|11778.1|11781.3|11778.5|11780.4|11777.6|7
1654510750000|2022-06-06 10:19:10|11781.4|11778.6|11776.4|11773.6|11781.4|11778.6|11774.6|11771.8|50
1654510760000|2022-06-06 10:19:20|11776.2|11773.4|11777.4|11774.6|11777.9|11775.1|11776.2|11773.4|9
1654510770000|2022-06-06 10:19:30|11777.9|11775.1|11778.9|11776.1|11778.9|11776.1|11777.9|11774.7|8
1654510780000|2022-06-06 10:19:40|11779.6|11776.8|11782.9|11780.1|11782.9|11780.1|11779.6|11776.8|18
1654510790000|2022-06-06 10:19:50|11782.7|11779.9|11784.8|11782|11785.6|11782.8|11782.7|11779.9|11
1654510800000|2022-06-06 10:20:00|11784.6|11781.8|11784.3|11781.5|11787.3|11784.5|11784.3|11781.5|13
1654510810000|2022-06-06 10:20:10|11784.8|11782|11790.3|11787.5|11792.1|11789.3|11784.8|11782|55
1654510820000|2022-06-06 10:20:20|11790.5|11787.7|11798.8|11796|11798.8|11796|11790.3|11787.4|28
1654510830000|2022-06-06 10:20:30|11799|11796.2|11801|11798.2|11804.1|11801.3|11799|11796.2|32
1654510840000|2022-06-06 10:20:40|11801.3|11798.5|11803.6|11800.8|11804.6|11801.8|11801.3|11798.5|70
1654510850000|2022-06-06 10:20:50|11803.5|11800.7|11804.6|11801.8|11806.6|11803.8|11803.1|11800.3|17
1654510860000|2022-06-06 10:21:00|11804.8|11802|11803.6|11800.8|11805.6|11802.8|11802.6|11799.8|24
1654510870000|2022-06-06 10:21:10|11804.1|11801.3|11803.6|11800.8|11805.6|11802.8|11803|11800.2|15
1654510880000|2022-06-06 10:21:20|11803.3|11800.5|11803.6|11800.8|11804.3|11801.5|11802.6|11799.8|12
1654510890000|2022-06-06 10:21:30|11804.6|11801.8|11805.3|11802.5|11805.6|11802.8|11804.6|11801.8|3
1654510900000|2022-06-06 10:21:40|11804.6|11801.8|11803.6|11800.8|11805.6|11802.8|11802.1|11799.3|8
1654510910000|2022-06-06 10:21:50|11803.3|11800.5|11802.6|11799.8|11803.4|11800.5|11801.6|11798.8|9
1654510920000|2022-06-06 10:22:00|11802.1|11799.3|11801.6|11798.8|11803.1|11799.8|11801.6|11798.8|6
1654510930000|2022-06-06 10:22:10|11801.3|11798.5|11802|11799.2|11802.1|11799.3|11799|11796.2|28
1654510940000|2022-06-06 10:22:20|11801.6|11798.8|11803.6|11800.8|11803.6|11800.8|11800.6|11797.4|10
1654510950000|2022-06-06 10:22:30|11803.5|11800.7|11802.1|11799.3|11803.5|11800.7|11801.6|11798.8|5
1654510960000|2022-06-06 10:22:40|11803.1|11800.3|11802.1|11799.3|11803.1|11800.3|11802.1|11799.3|2
1654510970000|2022-06-06 10:22:50|11802.5|11799.7|11803.6|11800.8|11804.1|11801.3|11801.5|11798.7|9
1654510980000|2022-06-06 10:23:00|11803.1|11800.3|11806.1|11803.3|11806.8|11804|11803.1|11800.3|28
1654510990000|2022-06-06 10:23:10|11806.5|11803.7|11806.6|11803.8|11807.3|11804.5|11805.6|11802.8|6
1654511000000|2022-06-06 10:23:20|11806.8|11804|11807.3|11804.5|11807.8|11805|11806.6|11803.8|5
1654511010000|2022-06-06 10:23:30|11807.1|11804.3|11807.6|11804.8|11809.1|11806.3|11807.1|11804.3|15
1654511020000|2022-06-06 10:23:40|11807.1|11804.3|11805.6|11802.8|11807.8|11805|11805.6|11802.8|3
1654511030000|2022-06-06 10:23:50|11806|11803.2|11805.6|11802.8|11806.6|11803.8|11805.6|11802.8|2
1654511040000|2022-06-06 10:24:00|11804.9|11802.1|11804.8|11802|11804.9|11802.1|11802.9|11800.1|12
1654511050000|2022-06-06 10:24:10|11803.8|11801|11804.3|11801.5|11804.3|11801.5|11803.3|11800.5|8
1654511060000|2022-06-06 10:24:20|11803.9|11801.1|11802.8|11800|11804.1|11801.3|11802.3|11799.5|1
1654511070000|2022-06-06 10:24:30|11802.3|11799.5|11802.8|11800|11802.8|11800|11801.8|11799|1
1654511080000|2022-06-06 10:24:40|11802.6|11799.8|11805.3|11802.5|11805.3|11802.5|11802.3|11799.5|3
1654511090000|2022-06-06 10:24:50|11804.3|11801.5|11803.4|11800.6|11804.3|11801.5|11802.3|11799.5|9
1654511100000|2022-06-06 10:25:00|11803.8|11801|11802.3|11799.5|11804.3|11801.5|11801.8|11799|1
1654511110000|2022-06-06 10:25:10|11802.1|11799.3|11801.6|11798.8|11802.3|11799.5|11799.8|11797|23
1654511120000|2022-06-06 10:25:20|11802.3|11799.5|11804.6|11801.8|11804.8|11802|11802.3|11799.5|6
1654511130000|2022-06-06 10:25:30|11804.3|11801.5|11802.3|11799.5|11804.8|11802|11801.3|11798.5|7
1654511140000|2022-06-06 10:25:40|11801.9|11799.1|11797.3|11794.5|11801.9|11799.1|11796.1|11793.3|19
1654511150000|2022-06-06 10:25:50|11796.9|11794.1|11798.4|11795.6|11798.4|11795.6|11796.6|11793.7|4
1654511160000|2022-06-06 10:26:00|11798.3|11795.5|11802.9|11800.1|11803.4|11800.6|11797.8|11795|22
1654511170000|2022-06-06 10:26:10|11802.6|11799.8|11803.9|11801.1|11803.9|11801.1|11801.3|11798.5|4
1654511180000|2022-06-06 10:26:20|11802.2|11799.4|11800.2|11797.4|11802.2|11799.4|11800.2|11797.4|3
1654511190000|2022-06-06 10:26:30|11799.7|11796.9|11798.7|11795.9|11799.7|11796.9|11798.7|11795.9|0
1654511200000|2022-06-06 10:26:40|11799.7|11796.9|11798.3|11795.5|11801.2|11798.4|11797.7|11794.9|10
1654511210000|2022-06-06 10:26:50|11799.2|11796.4|11799.2|11796.4|11799.2|11796.4|11799.2|11796.4|0
1654511220000|2022-06-06 10:27:00|11799.1|11796.3|11798.2|11795.4|11801.2|11798.4|11797.6|11794.7|11
1654511230000|2022-06-06 10:27:10|11797.9|11795.1|11800.7|11797.9|11800.7|11797.9|11796.2|11793.4|13
1654511240000|2022-06-06 10:27:20|11800.2|11797.4|11800.2|11797.4|11801.2|11798.4|11800.2|11797.4|3
1654511250000|2022-06-06 10:27:30|11800.1|11797.3|11801.2|11798.4|11801.2|11798.4|11800.1|11797.3|4
1654511260000|2022-06-06 10:27:40|11800.2|11797.4|11799.9|11797.1|11800.2|11797.4|11799.9|11797.1|1
1654511270000|2022-06-06 10:27:50|11799.6|11796.8|11800.2|11797.4|11801.4|11798.6|11798.2|11795.3|4
1654511280000|2022-06-06 10:28:00|11800.1|11797.3|11800.2|11797.4|11802.1|11799.3|11799.7|11796.9|6
1654511290000|2022-06-06 10:28:10|11800.7|11797.9|11805.6|11802.8|11805.6|11802.8|11799.7|11796.9|21
1654511300000|2022-06-06 10:28:20|11806|11803.2|11803.6|11800.8|11806.3|11803.5|11803.6|11800.8|10
1654511310000|2022-06-06 10:28:30|11803.1|11800.3|11805.6|11802.8|11805.6|11802.8|11803.1|11800.3|3
1654511320000|2022-06-06 10:28:40|11805.8|11803|11805.6|11802.8|11807.6|11804.8|11805.6|11802.8|10
1654511330000|2022-06-06 10:28:50|11805.4|11802.6|11806.6|11803.8|11806.7|11803.8|11805.4|11802.6|4
1654511340000|2022-06-06 10:29:00|11806.2|11803.4|11808.6|11805.8|11809.4|11806|11805.9|11802.7|19
1654511350000|2022-06-06 10:29:10|11807.6|11804.8|11808.6|11805.8|11808.6|11805.8|11807.6|11804.8|11
1654511360000|2022-06-06 10:29:20|11808.8|11806|11809.6|11806.8|11809.8|11807|11808.6|11805.8|3
1654511370000|2022-06-06 10:29:30|11809.8|11807|11809.6|11806.8|11810.1|11807.3|11809.1|11806.3|6
1654511380000|2022-06-06 10:29:40|11808.4|11805.6|11809.9|11807.1|11809.9|11807.1|11808.3|11805.5|6
1654511390000|2022-06-06 10:29:50|11809.1|11806.3|11810.6|11807.8|11810.7|11807.8|11809.1|11806.3|3
1654511400000|2022-06-06 10:30:00|11808.4|11805.6|11806.6|11803.8|11808.4|11805.6|11806.1|11803.3|16
1654511410000|2022-06-06 10:30:10|11806.3|11803.5|11806.6|11803.8|11807.1|11804.3|11805.6|11802.8|5
1654511420000|2022-06-06 10:30:20|11805.9|11803.1|11805.2|11802.4|11806.9|11804.1|11805.2|11802.4|7
1654511430000|2022-06-06 10:30:30|11804.9|11802.1|11802.2|11799.4|11805.4|11802.6|11801.5|11798.7|12
1654511440000|2022-06-06 10:30:40|11802|11799.2|11802.2|11799.4|11802.4|11799.6|11801.7|11798.9|1
1654511450000|2022-06-06 10:30:50|11802|11799.2|11801.7|11798.9|11802.2|11799.4|11801.5|11798.7|4
1654511460000|2022-06-06 10:31:00|11801.5|11798.7|11801.2|11798.4|11801.7|11798.9|11800.7|11797.9|5
1654511470000|2022-06-06 10:31:10|11803|11800.2|11801.2|11798.4|11803.2|11800.4|11798.7|11795.9|27
1654511480000|2022-06-06 10:31:20|11801.6|11798.8|11802.2|11799.4|11802.2|11799.4|11801.6|11798.8|3
1654511490000|2022-06-06 10:31:30|11803.2|11800.4|11803.2|11800.4|11803.7|11800.9|11802.4|11799.6|7
1654511500000|2022-06-06 10:31:40|11803|11800.2|11805.2|11802.4|11805.2|11802.4|11802.2|11799.3|8
1654511510000|2022-06-06 10:31:50|11804.9|11802.1|11805.2|11802.4|11805.2|11802.4|11804.9|11802.1|1
1654511520000|2022-06-06 10:32:00|11806.2|11803.4|11803.2|11800.4|11806.2|11803.4|11803|11800.2|17
1654511530000|2022-06-06 10:32:10|11802.4|11799.6|11803.2|11800.4|11803.5|11800.7|11801.9|11799.1|6
1654511540000|2022-06-06 10:32:20|11802.7|11799.9|11803.2|11800.4|11803.7|11800.9|11802.7|11799.9|4
1654511550000|2022-06-06 10:32:30|11803.7|11800.9|11803.4|11800.6|11804.2|11801.4|11802.2|11799.4|13
1654511560000|2022-06-06 10:32:40|11803.7|11800.9|11805.2|11802.4|11805.3|11802.5|11803.2|11800.4|4
1654511570000|2022-06-06 10:32:50|11804.2|11801.4|11803.2|11800.4|11804.2|11801.4|11801.2|11798.4|5
1654511580000|2022-06-06 10:33:00|11802.2|11799.4|11800.2|11797.4|11802.7|11799.9|11800.2|11797.4|11
1654511590000|2022-06-06 10:33:10|11799.7|11796.9|11799.2|11796.4|11800.2|11797.4|11798.2|11795.4|11
1654511600000|2022-06-06 10:33:20|11799|11796.2|11795.2|11792.4|11799.2|11796.4|11794.7|11791.9|15
1654511610000|2022-06-06 10:33:30|11794.8|11792|11793.7|11790.9|11795.2|11792.4|11793.7|11790.9|5
1654511620000|2022-06-06 10:33:40|11793.5|11790.7|11791.2|11788.4|11793.5|11790.7|11791.2|11788.4|14
1654511630000|2022-06-06 10:33:50|11790.7|11787.9|11792.2|11789.4|11792.2|11789.4|11789.8|11787|35
1654511640000|2022-06-06 10:34:00|11792|11789.2|11792.5|11789.7|11793.2|11790.4|11790.5|11787.7|19
1654511650000|2022-06-06 10:34:10|11792|11789.2|11783.2|11780.4|11792.2|11789.4|11780.8|11778|71
1654511660000|2022-06-06 10:34:20|11783|11780.2|11783.2|11780.4|11783.5|11780.7|11782.2|11779.4|9
1654511670000|2022-06-06 10:34:30|11782.8|11780|11785.5|11782.7|11787.2|11784.4|11782.7|11779.9|27
1654511680000|2022-06-06 10:34:40|11785.9|11783.1|11784.5|11781.7|11787.2|11784.4|11783.7|11780.9|25
1654511690000|2022-06-06 10:34:50|11783|11780.2|11784.8|11782|11786.5|11783.7|11783|11780.2|20
1654511700000|2022-06-06 10:35:00|11785.1|11782.3|11781.8|11779|11785.1|11782.3|11781.3|11778.5|14
1654511710000|2022-06-06 10:35:10|11781.6|11778.8|11783|11780.2|11783|11780.2|11780.7|11777.9|11
1654511720000|2022-06-06 10:35:20|11782.8|11780|11782|11779.2|11783|11780.2|11781.5|11778.7|8
1654511730000|2022-06-06 10:35:30|11782.5|11779.7|11784.5|11781.7|11784.8|11782|11782.5|11779.7|4
1654511740000|2022-06-06 10:35:40|11784.8|11782|11787.7|11784.9|11788.2|11785.4|11784.8|11782|24
1654511750000|2022-06-06 10:35:50|11787.5|11784.7|11787.9|11785.1|11790.5|11787.7|11787|11784.2|21
1654511760000|2022-06-06 10:36:00|11787.5|11784.7|11786.2|11783.4|11787.5|11784.7|11786.2|11783.4|4
1654511770000|2022-06-06 10:36:10|11786.4|11783.6|11787.2|11784.4|11787.2|11784.4|11785.2|11782.4|13
1654511780000|2022-06-06 10:36:20|11787.6|11783.6|11791.7|11788.9|11792.2|11789.4|11787.2|11783.6|7
1654511790000|2022-06-06 10:36:30|11792|11789.2|11789.2|11786.4|11792|11789.2|11788.5|11785.7|14
1654511800000|2022-06-06 10:36:40|11788.2|11785.4|11792.5|11789.7|11792.9|11790.1|11788.2|11785.4|14
1654511810000|2022-06-06 10:36:50|11792|11789.2|11788.8|11786|11792.2|11789.4|11787.4|11784.1|27
1654511820000|2022-06-06 10:37:00|11787.8|11785|11790.8|11788|11790.8|11788|11786|11783.2|12
1654511830000|2022-06-06 10:37:10|11791|11788.2|11790.5|11787.7|11791.2|11788.4|11785.3|11782.5|31
1654511840000|2022-06-06 10:37:20|11790.2|11787.4|11787.2|11784.4|11790.2|11787.4|11787.2|11784.3|15
1654511850000|2022-06-06 10:37:30|11786.6|11783.8|11783.5|11780.7|11786.6|11783.8|11783.2|11780.4|10
1654511860000|2022-06-06 10:37:40|11782.5|11779.7|11782.2|11779.4|11783.5|11780.7|11780.5|11777.7|21
1654511870000|2022-06-06 10:37:50|11781.7|11778.9|11784.2|11781.4|11784.2|11781.4|11781.7|11778.9|7
1654511880000|2022-06-06 10:38:00|11783.7|11780.9|11783.2|11780.4|11785.2|11782.4|11782.2|11779.4|6
1654511890000|2022-06-06 10:38:10|11783|11780.2|11779.8|11777|11783|11780.2|11779.8|11777|6
1654511900000|2022-06-06 10:38:20|11779.2|11776.4|11783.2|11780.4|11783.2|11780.4|11779.2|11776.4|15
1654511910000|2022-06-06 10:38:30|11784.2|11781.4|11786.2|11783.4|11786.2|11783.4|11784.2|11781.4|8
1654511920000|2022-06-06 10:38:40|11786.4|11783.6|11785.2|11782.4|11786.4|11783.6|11784.2|11781.4|1
1654511930000|2022-06-06 10:38:50|11785.5|11782.7|11786.7|11783.9|11786.7|11783.9|11784.9|11782.1|3
1654511940000|2022-06-06 10:39:00|11786.5|11783.7|11789.2|11786.4|11789.7|11786.9|11786.5|11783.7|8
1654511950000|2022-06-06 10:39:10|11788.7|11785.9|11787.7|11784.9|11791.3|11788.5|11787.7|11784.9|9
1654511960000|2022-06-06 10:39:20|11787.8|11785|11789.2|11786.4|11789.7|11786.9|11787.8|11785|2
1654511970000|2022-06-06 10:39:30|11789|11786.2|11791.2|11788.4|11792.2|11789.4|11788.8|11786|12
1654511980000|2022-06-06 10:39:40|11791|11788.2|11788.2|11785.4|11791|11788.2|11787.2|11784.4|13
1654511990000|2022-06-06 10:39:50|11788.3|11785.5|11788.2|11785.4|11788.7|11785.9|11787.8|11785|2
1654512000000|2022-06-06 10:40:00|11787.7|11784.9|11785.2|11782.4|11788.2|11785.4|11784.7|11781.9|9
1654512010000|2022-06-06 10:40:10|11786.2|11783.4|11784.7|11781.9|11786.2|11783.4|11784.7|11781.9|4
1654512020000|2022-06-06 10:40:20|11784.8|11782|11787.2|11784.4|11787.2|11784.4|11784.7|11781.9|3
1654512030000|2022-06-06 10:40:30|11787|11784.2|11783.2|11780.4|11787.2|11784.4|11781.7|11778.9|7
1654512040000|2022-06-06 10:40:40|11783.7|11780.9|11783.2|11780.4|11783.7|11780.9|11783.2|11780.4|2
1654512050000|2022-06-06 10:40:50|11783|11780.2|11782.2|11779.4|11783.6|11780.4|11781|11778.2|19
1654512060000|2022-06-06 10:41:00|11781.8|11779|11782.7|11779.9|11783.2|11780.4|11781.7|11778.9|5
1654512070000|2022-06-06 10:41:10|11782.8|11780|11786|11783.2|11786.2|11783.4|11782.2|11779.4|6
1654512080000|2022-06-06 10:41:20|11786.6|11782.6|11787.2|11784.4|11787.6|11784.4|11785.2|11782.4|16
1654512100000|2022-06-06 10:41:40|11787.5|11784.7|11788.7|11785.9|11790.7|11787.9|11787.5|11784.7|11
1654512110000|2022-06-06 10:41:50|11788.6|11785.8|11785.1|11782.3|11788.6|11785.8|11783.6|11780.8|12
1654512120000|2022-06-06 10:42:00|11785.6|11782.8|11788.6|11785.8|11789.1|11786.3|11785.6|11782.8|4
1654512130000|2022-06-06 10:42:10|11788.8|11786|11788.6|11785.8|11789.1|11786.3|11787.3|11784.5|7
1654512140000|2022-06-06 10:42:20|11788.1|11785.3|11785.1|11782.3|11789.2|11786.3|11785.1|11782.3|13
1654512150000|2022-06-06 10:42:30|11785.5|11782.7|11781.1|11778.3|11787.1|11784.3|11779.8|11777|15
1654512160000|2022-06-06 10:42:40|11780.1|11777.3|11782.1|11779.3|11782.1|11779.3|11780.1|11777.3|3
1654512170000|2022-06-06 10:42:50|11781.5|11778.7|11784.1|11781.3|11785.5|11782.7|11781.5|11778.7|9
1654512180000|2022-06-06 10:43:00|11784|11781.2|11784.1|11781.3|11785.6|11782.3|11783.1|11780.3|3
1654512190000|2022-06-06 10:43:10|11784.3|11781.5|11784.1|11781.3|11784.3|11781.5|11784.1|11781.3|0
1654512200000|2022-06-06 10:43:20|11783.6|11780.8|11784.1|11781.3|11784.5|11781.7|11782.1|11778.9|3
1654512210000|2022-06-06 10:43:30|11783.6|11780.8|11784.1|11781.3|11784.1|11781.3|11783.6|11780.8|1
1654512220000|2022-06-06 10:43:40|11784.5|11781.7|11782.6|11779.8|11786.6|11783.8|11782.1|11779.3|11
1654512230000|2022-06-06 10:43:50|11782.5|11779.7|11780.1|11777.3|11782.5|11779.7|11780.1|11777.3|13
1654512240000|2022-06-06 10:44:00|11779.6|11776.8|11778.5|11775.7|11779.8|11777|11777.5|11774.7|9
1654512250000|2022-06-06 10:44:10|11778|11775.2|11777.8|11775|11778|11775.2|11777.8|11775|2
1654512260000|2022-06-06 10:44:20|11778|11775.2|11778.5|11775.7|11778.5|11775.7|11778|11775.2|5
1654512270000|2022-06-06 10:44:30|11777.5|11774.7|11776.5|11773.7|11777.5|11774.7|11776.5|11773.7|7
1654512280000|2022-06-06 10:44:40|11777.2|11773.2|11777.1|11774.3|11778.6|11775.8|11775.1|11772.3|15
1654512290000|2022-06-06 10:44:50|11777.3|11774.5|11778.1|11775.3|11778.1|11775.3|11777.1|11773.9|2
1654512300000|2022-06-06 10:45:00|11778.4|11775.6|11777.6|11774.8|11778.4|11775.6|11776.6|11773.8|6
1654512310000|2022-06-06 10:45:10|11776.7|11773.9|11771.8|11769|11776.7|11773.9|11766.6|11763.8|94
1654512320000|2022-06-06 10:45:20|11771.3|11768.5|11774.4|11771.6|11775.8|11773|11771.3|11768.5|29
1654512330000|2022-06-06 10:45:30|11774.3|11771.5|11772.8|11770|11774.3|11771.5|11771.8|11769|3
1654512340000|2022-06-06 10:45:40|||||||||2
1654512350000|2022-06-06 10:45:50|11772.6|11769.8|11769.8|11767|11774.3|11771.5|11769.8|11767|10
1654512360000|2022-06-06 10:46:00|11769.9|11767.1|11771.8|11769|11772.2|11769|11765.8|11763|21
1654512370000|2022-06-06 10:46:10|11772.3|11769.5|11772.8|11770|11773.3|11770.5|11771.8|11769|11
1654512380000|2022-06-06 10:46:20|11773.3|11770.5|11772.8|11770|11777.3|11773|11771.8|11769|13
1654512390000|2022-06-06 10:46:30|11772.4|11769.6|11774.8|11772|11774.8|11772|11770.8|11768|10
1654512400000|2022-06-06 10:46:40|11775.4|11772.6|11775.8|11773|11775.9|11773|11774.6|11771.8|9
1654512410000|2022-06-06 10:46:50|11775.4|11772.6|11771.8|11769|11775.4|11772.6|11770.8|11767.9|5
1654512420000|2022-06-06 10:47:00|11771.4|11768.6|11768.4|11765.6|11771.4|11768.6|11766.8|11764|18
1654512430000|2022-06-06 10:47:10|11768.1|11765.3|11770.8|11768|11770.8|11768|11768.1|11765.3|4
1654512440000|2022-06-06 10:47:20|11770.3|11767.5|11769.3|11766.5|11771.1|11768.3|11769.3|11766.5|4
1654512450000|2022-06-06 10:47:30|11768.8|11766|11766.8|11764|11770.8|11768|11766.8|11764|25
1654512460000|2022-06-06 10:47:40|11766.6|11763.8|11766.7|11763.9|11767.2|11764.4|11762.8|11760|27
1654512470000|2022-06-06 10:47:50|11766.6|11763.8|11770.7|11767.9|11771.7|11768.9|11766.1|11763.3|17
1654512480000|2022-06-06 10:48:00|11770.4|11767.6|11770.7|11767.9|11770.7|11767.9|11766.7|11763.9|7
1654512490000|2022-06-06 10:48:10|11770.6|11767.8|11771.6|11768.8|11773.2|11770.4|11770.6|11767.8|19
1654512500000|2022-06-06 10:48:20|11771.4|11768.6|11769.3|11766.5|11771.6|11768.8|11767.1|11764.2|17
1654512510000|2022-06-06 10:48:30|11769.6|11766.8|11771.1|11768.3|11771.1|11768.3|11769.1|11765.9|9
1654512520000|2022-06-06 10:48:40|11770.9|11768.1|11770.6|11767.8|11772.1|11769.3|11770.6|11767.8|11
1654512530000|2022-06-06 10:48:50|11770.8|11768|11768.6|11765.8|11771.1|11768.3|11768.4|11765.6|9
1654512540000|2022-06-06 10:49:00|11768.1|11765.3|11772.1|11769.3|11772.3|11769.5|11766.6|11763.8|14
1654512550000|2022-06-06 10:49:10|11772.3|11769.5|11772.6|11769.8|11772.9|11770.1|11771.8|11769|4
1654512560000|2022-06-06 10:49:20|11772.1|11769.3|11774.1|11771.3|11774.3|11771.5|11771.1|11768.3|12
1654512570000|2022-06-06 10:49:30|11773.9|11771.1|11775.1|11772.3|11776.4|11773.6|11773.9|11771.1|13
1654512580000|2022-06-06 10:49:40|11774.7|11771.9|11771.1|11768.3|11774.7|11771.9|11768.1|11765.3|18
1654512590000|2022-06-06 10:49:50|11770.6|11767.8|11773.1|11770.3|11773.1|11770.3|11770.6|11767.8|5
1654512600000|2022-06-06 10:50:00|11773.6|11770.8|11768.1|11765.3|11773.6|11770.8|11768.1|11765.3|4
1654512610000|2022-06-06 10:50:10|11768.4|11765.6|11769.1|11766.3|11769.6|11766.8|11768.1|11765.3|11
1654512620000|2022-06-06 10:50:20|11769.5|11766.7|11773.1|11770.3|11773.1|11770.3|11767.8|11765|11
1654512630000|2022-06-06 10:50:30|11773.3|11770.5|11774.1|11771.3|11774.1|11771.3|11773.1|11770.3|5
1654512640000|2022-06-06 10:50:40|11774.6|11771.8|11775.1|11772.3|11775.1|11772.3|11773.1|11770.3|12
1654512650000|2022-06-06 10:50:50|11774.9|11772.1|11776.1|11773.3|11776.1|11773.3|11774.9|11772.1|5
1654512660000|2022-06-06 10:51:00|11775.6|11772.8|11774.1|11771.3|11775.6|11772.8|11773.1|11769.9|9
1654512670000|2022-06-06 10:51:10|11773.6|11770.8|11775.1|11772.3|11775.1|11772.3|11773.6|11770.8|0
1654512680000|2022-06-06 10:51:20|11774.6|11771.8|11773.1|11770.3|11774.6|11771.8|11773.1|11770.3|5
1654512690000|2022-06-06 10:51:30|11772.6|11769.8|11770.6|11767.8|11772.6|11769.8|11770.1|11767.3|16
1654512700000|2022-06-06 10:51:40|11770.9|11768.1|11770.1|11767.3|11770.9|11768.1|11769.6|11766.8|6
1654512710000|2022-06-06 10:51:50|11771.1|11768.3|11771.1|11768.3|11771.1|11768.3|11771.1|11768.3|0
1654512720000|2022-06-06 10:52:00|11770.1|11767.3|11768.6|11765.8|11770.1|11767.3|11768.1|11765.3|9
1654512730000|2022-06-06 10:52:10|11769.1|11766.3|11768.1|11765.3|11769.6|11766.8|11768.1|11765.3|7
1654512740000|2022-06-06 10:52:20|11768.5|11764.5|11769.1|11766.3|11770.1|11767.3|11767.4|11764.5|7
1654512750000|2022-06-06 10:52:30|11768.7|11765.9|11767.1|11764.3|11769.2|11766.3|11766.6|11763.8|9
1654512760000|2022-06-06 10:52:40|11766.7|11763.9|11764.1|11761.3|11766.7|11763.9|11761.6|11758.8|37
1654512770000|2022-06-06 10:52:50|11764.5|11760.5|11766.6|11763.8|11766.6|11763.8|11764.1|11760.5|5
1654512780000|2022-06-06 10:53:00|11766.4|11763.6|11765.4|11762.6|11766.4|11763.6|11765.1|11762.3|4
1654512790000|2022-06-06 10:53:10|11764.6|11761.8|11764.1|11761.3|11764.6|11761.8|11762.1|11759.3|8
1654512800000|2022-06-06 10:53:20|11765.1|11762.3|11769.1|11766.3|11769.9|11767|11765.1|11762.3|16
1654512810000|2022-06-06 10:53:30|11768.9|11766.1|11773.1|11770.3|11773.8|11771|11768.9|11766.1|11
1654512820000|2022-06-06 10:53:40|11773.6|11770.8|11775.1|11772.3|11775.4|11772.6|11773.6|11770.8|7
1654512830000|2022-06-06 10:53:50|11774.1|11771.3|11774.1|11771.3|11774.6|11771.8|11773.1|11770.3|6
1654512840000|2022-06-06 10:54:00|11774.3|11771.5|11774.1|11771.3|11776.1|11773.3|11773.6|11770.8|8
1654512850000|2022-06-06 10:54:10|11774.3|11771.5|11775.8|11773|11776.1|11773.3|11774.3|11771.5|2
1654512860000|2022-06-06 10:54:20|11776.1|11773.3|11775.1|11772.3|11776.1|11773.3|11773.6|11770.8|12
1654512870000|2022-06-06 10:54:30|11775.2|11772.4|11775.1|11772.3|11775.8|11772.9|11774.7|11771.8|11
1654512880000|2022-06-06 10:54:40|11775.2|11772.4|11776.7|11773.9|11777.6|11774.8|11774.6|11771.8|7
1654512890000|2022-06-06 10:54:50|11777.3|11774.5|11776.6|11773.8|11778.2|11775.4|11776.1|11773.3|14
1654512900000|2022-06-06 10:55:00|11776.4|11773.6|11774.1|11771.3|11776.4|11773.6|11772.4|11769.6|17
1654512910000|2022-06-06 10:55:10|11773.6|11770.8|11771.1|11768.3|11774.1|11771.3|11771.1|11768.3|18
1654512920000|2022-06-06 10:55:20|11771.4|11768.6|11772.1|11769.3|11772.4|11769.6|11771.4|11768.6|6
1654512930000|2022-06-06 10:55:30|11772.2|11769.4|11773.1|11770.3|11773.6|11770.8|11772.1|11769.3|4
1654512940000|2022-06-06 10:55:40|11773.2|11770.4|11773.4|11770.6|11773.6|11770.8|11772.4|11769.6|20
1654512950000|2022-06-06 10:55:50|11773|11770.2|11770.6|11767.8|11773|11770.2|11770.1|11767.3|3
1654512960000|2022-06-06 10:56:00|11770.4|11767.6|11767.9|11765.1|11770.4|11767.6|11767.7|11764.9|2
1654512970000|2022-06-06 10:56:10|11768.2|11765.4|11773.6|11770.8|11773.7|11770.9|11768.2|11765.4|8
1654512980000|2022-06-06 10:56:20|11774.7|11771.9|11775.1|11772.3|11777.2|11774.4|11774.7|11771.9|7
1654512990000|2022-06-06 10:56:30|11774.9|11772.1|11776.1|11773.3|11776.1|11773.3|11774.9|11772.1|3
1654513000000|2022-06-06 10:56:40|11775.9|11773.1|11775.1|11772.3|11775.9|11773.1|11774.1|11771.3|4
1654513010000|2022-06-06 10:56:50|11775.9|11773.1|11781.6|11778.8|11781.6|11778.8|11775.9|11773.1|21
1654513020000|2022-06-06 10:57:00|11781.4|11778.6|11781.1|11778.3|11781.4|11778.6|11777.9|11775.1|11
1654513030000|2022-06-06 10:57:10|11780.9|11778.1|11782.1|11779.3|11782.1|11779.3|11780.1|11777.3|7
1654513040000|2022-06-06 10:57:20|11781.6|11778.8|11782.6|11779.8|11784.1|11781.3|11780.1|11777.3|35
1654513050000|2022-06-06 10:57:30|11782.5|11779.7|11782|11779.2|11782.5|11779.7|11782|11779.2|6
1654513060000|2022-06-06 10:57:40|11781.9|11779.1|11783.7|11780.9|11783.7|11780.9|11781.5|11778.7|2
1654513070000|2022-06-06 10:57:50|11783.9|11781.1|11784|11781.2|11785.5|11782.7|11783|11780.2|5
1654513080000|2022-06-06 10:58:00|11783.9|11781.1|11781|11778.2|11784|11781.2|11781|11778.2|10
1654513090000|2022-06-06 10:58:10|11779.9|11777.1|11779|11776.2|11779.9|11777.1|11778|11775.2|4
1654513110000|2022-06-06 10:58:30|11778.9|11776.1|11781|11778.2|11781|11778.2|11777.5|11774.7|8
1654513120000|2022-06-06 10:58:40|11780.9|11778.1|11779|11776.2|11781|11778.2|11779|11776.2|6
1654513130000|2022-06-06 10:58:50|11779.4|11776.6|11780|11777.2|11780.5|11777.7|11779.4|11776.6|3
1654513140000|2022-06-06 10:59:00|11779.7|11776.9|11777.5|11774.7|11779.7|11776.9|11777.5|11774.7|9
1654513150000|2022-06-06 10:59:10|11777.7|11774.9|11777.5|11774.7|11780.5|11777.2|11777.5|11774.7|16
1654513160000|2022-06-06 10:59:20|11776|11773.2|11778|11775.2|11778|11775.2|11776|11773.2|18
1654513170000|2022-06-06 10:59:30|11778.4|11775.6|11777.4|11774.6|11780.3|11776.2|11776|11772.3|28
1654513180000|2022-06-06 10:59:40|11777|11774.2|11775.5|11772.7|11777.5|11774.7|11775.5|11772.7|10
1654513190000|2022-06-06 10:59:50|11775|11772.2|11775.5|11772.7|11775.5|11772.7|11774.4|11771.5|11
1654513200000|2022-06-06 11:00:00|11775|11772.2|11775|11772.2|11776.7|11773.9|11774.5|11771.7|12
1654513210000|2022-06-06 11:00:10|11776.1|11773.3|11776|11773.2|11777|11774.2|11776|11773.2|7
1654513220000|2022-06-06 11:00:20|11775.7|11772.9|11773.5|11770.7|11775.7|11772.9|11772.5|11769.7|7
1654513230000|2022-06-06 11:00:30|11773|11770.2|11773|11770.2|11773|11770.2|11772.5|11769.7|3
1654513240000|2022-06-06 11:00:40|11772.2|11769.4|11767.5|11764.7|11772.2|11769.4|11767.5|11764.7|41
1654513250000|2022-06-06 11:00:50|11767|11764.2|11768|11765.2|11768.3|11765.5|11766.5|11763.7|6
1654513260000|2022-06-06 11:01:00|11768.3|11765.5|11772.5|11769.7|11774|11771.2|11768.3|11765.5|10
1654513270000|2022-06-06 11:01:10|11772.2|11769.4|11772.5|11769.7|11772.5|11769.7|11771.5|11768.7|2
1654513280000|2022-06-06 11:01:20|11772.8|11770|11773|11770.2|11774|11771.2|11772|11769.2|4
1654513290000|2022-06-06 11:01:30|11772.5|11769.7|11772.5|11769.7|11773|11770.2|11772.5|11769.7|0
1654513300000|2022-06-06 11:01:40|11772.8|11770|11772.8|11770|11773|11770.2|11772.7|11769.9|6
1654513310000|2022-06-06 11:01:50|11772.5|11769.7|11773.8|11769.8|11777|11774.2|11772.5|11769.7|8
1654513320000|2022-06-06 11:02:00|11773.2|11770.4|11774|11771.2|11775|11772.2|11773|11770.2|4
1654513330000|2022-06-06 11:02:10|11774.7|11771.9|11777.7|11774.9|11778|11775.2|11774.2|11771.4|14
1654513340000|2022-06-06 11:02:20|11777.4|11774.6|11779.5|11776.7|11779.7|11776.9|11777|11774.2|8
1654513350000|2022-06-06 11:02:30|11779.2|11776.4|11780|11777.2|11781|11778.2|11779|11776.2|18
1654513360000|2022-06-06 11:02:40|11780.2|11777.4|11777.7|11774.9|11780.5|11777.7|11776.5|11773.7|54
1654513370000|2022-06-06 11:02:50|11778|11775.2|11777|11774.2|11778|11775.2|11776.5|11773.7|3
1654513380000|2022-06-06 11:03:00|11776.5|11773.7|11777|11774.2|11777.5|11774.7|11773.5|11770.7|14
1654513390000|2022-06-06 11:03:10|11776.8|11774|11773.5|11770.7|11776.8|11774|11773.5|11770.7|2
1654513400000|2022-06-06 11:03:20|11773|11770.2|11776.5|11773.7|11776.5|11773.7|11773|11770.2|10
1654513410000|2022-06-06 11:03:30|11775|11772.2|11777|11774.2|11777.5|11774.7|11775|11772.2|3
1654513420000|2022-06-06 11:03:40|11777.2|11774.4|11779|11776.2|11779.7|11776.9|11777.2|11774.4|5
1654513430000|2022-06-06 11:03:50|11780.5|11777.7|11780|11777.2|11780.5|11777.7|11780|11777.2|0
1654513440000|2022-06-06 11:04:00|11780.4|11777.6|11776.5|11773.7|11780.6|11777.8|11776|11773.2|9
1654513450000|2022-06-06 11:04:10|11776.7|11773.9|11778.6|11775.8|11779.3|11776.5|11776.5|11773.7|1
1654513460000|2022-06-06 11:04:20|11778|11775.2|11778|11775.2|11778|11775.2|11777.5|11774.7|0
1654513470000|2022-06-06 11:04:30|11777.5|11774.7|11777|11774.2|11778|11775.2|11775.8|11773|1
1654513480000|2022-06-06 11:04:40|11776.6|11773.8|11779|11776.2|11779|11776.2|11776|11773.2|2
1654513490000|2022-06-06 11:04:50|11779.7|11776.9|11780|11777.2|11781|11778.2|11779.5|11776.7|0
1654513500000|2022-06-06 11:05:00|11780.2|11777.4|11780.3|11777.5|11781.5|11778.7|11780|11777.2|13
1654513510000|2022-06-06 11:05:10|11779.8|11777|11780.5|11777.7|11780.5|11777.7|11778.3|11775.5|6
1654513520000|2022-06-06 11:05:20|11780.7|11777.9|11779|11776.2|11781|11778.2|11778|11775.2|1
1654513530000|2022-06-06 11:05:30|11778.8|11776|11779.3|11776.5|11779.5|11776.7|11778|11775.2|3
1654513540000|2022-06-06 11:05:40|11779.1|11776.3|11778|11775.2|11779.1|11776.3|11777|11774.2|8
1654513550000|2022-06-06 11:05:50|11777.8|11775|11778|11775.2|11778|11775.2|11777.3|11774.5|1
1654513560000|2022-06-06 11:06:00|11777|11774.2|11775.3|11772.5|11777|11774.2|11775.3|11772.5|3
1654513570000|2022-06-06 11:06:10|11775.1|11772.3|11778|11775.2|11778.5|11775.7|11774.5|11771.7|12
1654513580000|2022-06-06 11:06:20|11777.5|11774.7|11778|11775.2|11778.2|11775.4|11776.8|11773.4|5
1654513590000|2022-06-06 11:06:30|11779|11776.2|11779.3|11776.5|11780.5|11777.7|11778.5|11775.7|7
1654513600000|2022-06-06 11:06:40|11779.1|11776.3|11777.5|11774.7|11779.1|11776.3|11777.5|11774.7|1
1654513610000|2022-06-06 11:06:50|11777|11774.2|11779.3|11776.5|11779.5|11776.7|11777|11774.2|5
1654513620000|2022-06-06 11:07:00|11779.7|11776.9|11779.5|11776.7|11780|11777.2|11779|11775.8|4
1654513630000|2022-06-06 11:07:10|11780|11777.2|11780.3|11777.5|11780.3|11777.5|11780|11777.2|3
1654513640000|2022-06-06 11:07:20|11780.5|11777.7|11783|11780.2|11783.5|11780.7|11780.5|11777.7|10
1654513650000|2022-06-06 11:07:30|11782.5|11779.7|11781.5|11778.7|11783|11780.2|11780.3|11777.5|2
1654513660000|2022-06-06 11:07:40|11781.3|11778.5|11780|11777.2|11781.3|11778.5|11779.3|11776.5|3
1654513670000|2022-06-06 11:07:50|11780.2|11777.4|11781|11778.2|11781|11778.2|11780.2|11777.4|1
1654513680000|2022-06-06 11:08:00|11781.5|11778.7|11781|11778.2|11781.5|11778.7|11780|11777.2|3
1654513690000|2022-06-06 11:08:10|11780.8|11778|11780.5|11777.7|11780.8|11778|11780.5|11777.7|0
1654513700000|2022-06-06 11:08:20|11780.8|11778|11781.3|11778.5|11784.7|11781.9|11780.8|11778|20
1654513710000|2022-06-06 11:08:30|11781.5|11778.7|11785|11782.2|11786|11783.2|11781.5|11778.7|10
1654513720000|2022-06-06 11:08:40|11785.3|11782.5|11784|11781.2|11785.3|11782.5|11783.5|11780.7|1
1654513730000|2022-06-06 11:08:50|11785|11782.2|11782.3|11779.5|11785|11782.2|11782.3|11779.5|8
1654513740000|2022-06-06 11:09:00|11782|11779.2|11781|11778.2|11782.5|11779.7|11781|11778.2|1
1654513760000|2022-06-06 11:09:20|11781.3|11778.5|11782|11779.2|11782.7|11779.9|11781.3|11778.5|4
1654513770000|2022-06-06 11:09:30|11782.8|11778.8|11782.5|11779.7|11783|11780.2|11782|11778.8|3
1654513780000|2022-06-06 11:09:40|11783|11780.2|11783|11780.2|11785|11782.2|11782.3|11779.5|7
1654513800000|2022-06-06 11:10:00|11782.8|11780|11785|11782.2|11786|11783.2|11782.8|11780|13
1654513810000|2022-06-06 11:10:10|11785.2|11782.4|11785|11782.2|11786.3|11783.5|11785|11782.2|2
1654513820000|2022-06-06 11:10:20|11785.7|11781.7|11783.6|11780.8|11786|11783.2|11783|11780.2|8
1654513830000|2022-06-06 11:10:30|11784|11781.2|11783.5|11780.7|11784|11781.2|11782.5|11779.7|6
1654513840000|2022-06-06 11:10:40|11782.9|11780.1|11781.5|11778.7|11782.9|11780.1|11781.5|11778.7|3
1654513850000|2022-06-06 11:10:50|11782|11779.2|11781.5|11778.7|11782.1|11779.3|11781.5|11778.7|4
1654513860000|2022-06-06 11:11:00|11781.1|11778.3|11777.6|11774.8|11781.1|11778.3|11776.6|11773.8|36
1654513870000|2022-06-06 11:11:10|11777.4|11774.6|11772.1|11769.3|11778.3|11775.5|11771.6|11768.8|26
1654513880000|2022-06-06 11:11:20|11771.6|11768.8|11770.1|11767.3|11771.6|11768.8|11768.1|11765.3|35
1654513890000|2022-06-06 11:11:30|11769.8|11767|11769.4|11766.6|11769.9|11767.1|11767.6|11764.8|9
1654513900000|2022-06-06 11:11:40|11769.1|11766.3|11770.3|11767.5|11770.3|11767.5|11769.1|11766.3|3
1654513910000|2022-06-06 11:11:50|11770.6|11767.8|11769.6|11766.8|11771.6|11768.8|11769.4|11766.6|5
1654513920000|2022-06-06 11:12:00|11769.1|11766.3|11767.3|11764.5|11769.1|11766.3|11765.6|11762.8|15
1654513930000|2022-06-06 11:12:10|11767.1|11764.3|11766.2|11763.4|11767.1|11764.3|11766.2|11763.4|7
1654513940000|2022-06-06 11:12:20|11765.6|11762.8|11765.6|11762.8|11765.6|11762.8|11765.1|11762.3|6
1654513950000|2022-06-06 11:12:30|11766.3|11763.5|11764.9|11762.1|11767.4|11764.5|11764.9|11762.1|9
1654513960000|2022-06-06 11:12:40|11765.6|11762.8|11770.1|11767.3|11770.1|11767.3|11765.6|11762.8|14
1654513970000|2022-06-06 11:12:50|11769.9|11767.1|11772.1|11769.3|11772.1|11769.3|11769.6|11766.8|4
1654513980000|2022-06-06 11:13:00|11772.3|11769.5|11772.6|11769.8|11773.1|11770.3|11772.1|11769.3|5
1654513990000|2022-06-06 11:13:10|11773.1|11770.3|11774.1|11771.3|11774.6|11771.8|11773.1|11770.3|3
1654514000000|2022-06-06 11:13:20|11774.6|11771.8|11773.6|11770.8|11774.6|11771.8|11772.7|11769.9|3
1654514010000|2022-06-06 11:13:30|11773.4|11770.6|11769.6|11766.8|11773.4|11770.6|11768.1|11765.3|11
1654514020000|2022-06-06 11:13:40|11770.1|11767.3|11767.6|11764.8|11770.6|11767.8|11766.6|11763.8|7
1654514030000|2022-06-06 11:13:50|11767.8|11765|11770.6|11767.8|11771.6|11768.8|11767.1|11764.3|6
1654514040000|2022-06-06 11:14:00|11770.4|11767.6|11770.6|11767.8|11771.6|11768.8|11770.3|11767.4|5
1654514050000|2022-06-06 11:14:10|11770.3|11767.5|11773.6|11770.8|11773.6|11770.8|11770.3|11767.5|1
1654514060000|2022-06-06 11:14:20|11773|11770.2|11775.1|11772.3|11775.6|11772.8|11772.6|11769.8|9
1654514070000|2022-06-06 11:14:30|11774.9|11772.1|11776.6|11773.8|11776.6|11773.8|11774.9|11772.1|8
1654514080000|2022-06-06 11:14:40|11776.1|11773.3|11776.6|11773.8|11776.6|11773.8|11775.9|11773.1|0
1654514090000|2022-06-06 11:14:50|11776.8|11774|11777.9|11775.1|11778.1|11775.3|11776.8|11774|1
1654514100000|2022-06-06 11:15:00|11777.6|11774.8|11778.9|11776.1|11779.1|11776.3|11776.9|11774.1|9
1654514110000|2022-06-06 11:15:10|11779.1|11776.3|11786.6|11783.8|11788.7|11785.5|11779.1|11776.3|54
1654514120000|2022-06-06 11:15:20|11786.8|11784|11784.1|11781.3|11787.1|11784.3|11783.1|11780.3|10
1654514130000|2022-06-06 11:15:30|11783.9|11781.1|11783.6|11780.8|11784.3|11781.5|11783.4|11780.6|10
1654514140000|2022-06-06 11:15:40|11783.4|11780.6|11783.6|11780.8|11783.6|11780.8|11783.4|11780.6|1
1654514150000|2022-06-06 11:15:50|11783.4|11780.6|11784.1|11781.3|11784.3|11781.5|11782.1|11779.3|17
1654514160000|2022-06-06 11:16:00|11784.3|11781.5|11787.9|11785.1|11788.7|11785.8|11784.3|11781.5|24
1654514170000|2022-06-06 11:16:10|11788.3|11785.5|11787.8|11785|11789.1|11786.3|11787.6|11784.8|4
1654514180000|2022-06-06 11:16:20|11788.1|11785.3|11787.6|11784.8|11789.1|11786.3|11787.1|11784.3|24
1654514190000|2022-06-06 11:16:30|11788.3|11784.3|11788.2|11785.4|11788.3|11785.4|11788.2|11784.3|2
1654514200000|2022-06-06 11:16:40|11787.9|11785.1|11785.6|11782.8|11787.9|11785.1|11785.6|11782.8|6
1654514210000|2022-06-06 11:16:50|11786.3|11782.3|11787.1|11784.3|11787.2|11784.4|11785.9|11782.3|3
1654514220000|2022-06-06 11:17:00|11786.1|11783.3|11791.6|11788.8|11792.1|11789.3|11786.1|11783.3|20
1654514230000|2022-06-06 11:17:10|11792.1|11789.3|11792.7|11789.9|11794.4|11791.6|11791.2|11788.4|39
1654514240000|2022-06-06 11:17:20|11793.1|11790.3|11792.2|11789.4|11793.1|11790.3|11789.6|11786.8|14
1654514250000|2022-06-06 11:17:30|11792.1|11789.3|11792.1|11789.3|11792.1|11789.3|11792.1|11789.3|1
1654514260000|2022-06-06 11:17:40|11792.2|11789.4|11793.6|11790.8|11794.1|11791.3|11791.4|11788.6|6
1654514270000|2022-06-06 11:17:50|11793.4|11790.6|11793.6|11790.8|11793.6|11790.8|11792.6|11789.3|9
1654514280000|2022-06-06 11:18:00|11793.4|11790.6|11791.6|11788.8|11793.6|11790.8|11791.6|11788.8|6
1654514290000|2022-06-06 11:18:10|11791.7|11788.9|11791.1|11788.3|11792.1|11789.3|11790.6|11787.8|6
1654514300000|2022-06-06 11:18:20|11790.7|11787.9|11791.2|11788.4|11792.1|11789.3|11790.6|11787.8|9
1654514310000|2022-06-06 11:18:30|11791.6|11788.8|11796.9|11794.1|11798|11794.8|11791.6|11788.8|23
1654514320000|2022-06-06 11:18:40|11797.6|11794.8|11795.9|11793.1|11798|11794.8|11794.2|11791.3|31
1654514330000|2022-06-06 11:18:50|11795.6|11792.8|11795.2|11792.4|11795.6|11792.8|11795.1|11792.3|5
1654514340000|2022-06-06 11:19:00|11795.1|11792.3|11789.9|11787.1|11795.1|11792.3|11789.4|11786.6|17
1654514350000|2022-06-06 11:19:10|11790.7|11786.7|11789.4|11786.6|11793.7|11790.9|11789.4|11786.6|10
1654514360000|2022-06-06 11:19:20|11789.2|11786.4|11788.5|11785.7|11789.2|11786.4|11787.2|11784.4|9
1654514370000|2022-06-06 11:19:30|11789|11785|11786|11783.2|11789|11785.7|11786|11783.2|9
1654514380000|2022-06-06 11:19:40|11786.2|11783.4|11786|11783.2|11787|11784.2|11786|11783.2|6
1654514390000|2022-06-06 11:19:50|11785|11782.2|11782.9|11780.1|11785|11782.2|11782.9|11780.1|11
1654514400000|2022-06-06 11:20:00|11782.5|11779.7|11782.5|11779.7|11783|11779.7|11780.9|11777.6|24
1654514410000|2022-06-06 11:20:10|11782|11779.2|11783.5|11780.7|11784|11781.2|11782|11779.2|10
1654514420000|2022-06-06 11:20:20|11783.7|11780.9|11780.9|11778.1|11784|11781.2|11780.9|11778.1|5
1654514430000|2022-06-06 11:20:30|11780.6|11776.6|11782|11779.2|11783|11779.7|11779.5|11776.6|18
1654514440000|2022-06-06 11:20:40|11781.5|11778.7|11776.7|11773.9|11781.5|11778.7|11776.7|11773.9|95
1654514450000|2022-06-06 11:20:50|11776.9|11774.1|11775.7|11772.9|11777.2|11774.4|11775.7|11772.9|6
1654514460000|2022-06-06 11:21:00|11774.7|11771.9|11770.2|11767.4|11775.2|11772.4|11768.9|11766.1|34
1654514470000|2022-06-06 11:21:10|11770|11767.2|11772.7|11769.9|11772.9|11770.1|11766.2|11763|53
1654514480000|2022-06-06 11:21:20|11772.9|11770.1|11772.9|11770.1|11772.9|11770.1|11771.9|11769.1|5
1654514490000|2022-06-06 11:21:30|11772.7|11769.9|11773.7|11770.9|11773.7|11770.9|11771.5|11768.7|7
1654514500000|2022-06-06 11:21:40|11773.9|11771.1|11775|11772.2|11775|11772.2|11773.9|11771.1|5
1654514510000|2022-06-06 11:21:50|11774.7|11771.9|11773.2|11770.4|11775.2|11772.4|11772.4|11769.6|13
1654514520000|2022-06-06 11:22:00|11773.4|11770.6|11769.5|11766.7|11773.4|11770.6|11769.5|11766.7|14
1654514530000|2022-06-06 11:22:10|11769.7|11766.9|11770.2|11767.4|11770.2|11767.4|11769.7|11766.9|8
1654514540000|2022-06-06 11:22:20|11770.7|11767.9|11770.2|11767.4|11770.8|11768|11769.7|11766.9|6
1654514550000|2022-06-06 11:22:30|11770|11767.2|11769.2|11766.4|11770|11767.2|11768.3|11765.5|10
1654514560000|2022-06-06 11:22:40|11769.3|11766.5|11770.2|11767.4|11770.2|11767.4|11769.3|11766.5|1
1654514570000|2022-06-06 11:22:50|11770.7|11767.9|11765.2|11762.4|11771.2|11768.4|11763.7|11760.9|26
1654514580000|2022-06-06 11:23:00|11765|11762.2|11765.2|11762.4|11765.6|11762.4|11764.2|11761.4|10
1654514590000|2022-06-06 11:23:10|11764.7|11761.9|11764.2|11761.4|11765.2|11762.4|11763.7|11760.9|14
1654514600000|2022-06-06 11:23:20|11764.3|11761.5|11765.7|11762.9|11765.8|11763|11764.2|11761.4|15
1654514610000|2022-06-06 11:23:30|11765.5|11762.7|11761.1|11758.3|11766.3|11763.5|11759.5|11756.7|54
1654514620000|2022-06-06 11:23:40|11760.9|11758.1|11761.8|11759|11763.4|11760.6|11758.3|11755.5|53
1654514630000|2022-06-06 11:23:50|11761.6|11758.8|11760.8|11758|11762|11759.2|11759.8|11757|21
1654514640000|2022-06-06 11:24:00|11759.7|11756.9|11763.8|11761|11764.7|11761.9|11759.7|11756.9|29
1654514650000|2022-06-06 11:24:10|11763.3|11760.5|11766.5|11763.7|11766.7|11763.9|11763.3|11760.5|33
1654514660000|2022-06-06 11:24:20|11766.3|11763.5|11768.2|11765.4|11769.1|11766.3|11765.8|11763|19
1654514670000|2022-06-06 11:24:30|11767.7|11764.9|11770.2|11767.4|11771.2|11768.4|11767.2|11764.4|24
1654514680000|2022-06-06 11:24:40|11770|11767.2|11772.2|11769.4|11773.2|11770.4|11769.2|11766.4|12
1654514690000|2022-06-06 11:24:50|11772.3|11769.5|11769.2|11766.4|11773.3|11770.5|11768.2|11765.4|19
1654514700000|2022-06-06 11:25:00|11769.5|11766.7|11769.2|11766.4|11770.2|11767.4|11769.2|11766.4|10
1654514710000|2022-06-06 11:25:10|11769|11766.2|11768.2|11765.4|11769.2|11766.4|11768.2|11765.4|5
1654514720000|2022-06-06 11:25:20|11768|11765.2|11769|11766.2|11769|11766.2|11767.1|11764.3|5
1654514730000|2022-06-06 11:25:30|11768.6|11765.8|11769.1|11766.3|11770.6|11767.8|11768.6|11765.8|9
1654514740000|2022-06-06 11:25:40|11769.6|11765.6|11768.5|11765.7|11769.6|11765.8|11767.1|11764.3|13
1654514750000|2022-06-06 11:25:50|11769.5|11766.7|11767.5|11764.7|11770.5|11767.7|11767.5|11764.7|7
1654514760000|2022-06-06 11:26:00|11767.8|11765|11764.3|11761.5|11768.1|11765.3|11762.8|11760|30
1654514770000|2022-06-06 11:26:10|11764.6|11761.8|11764.8|11762|11764.8|11762|11764.3|11761.5|2
1654514780000|2022-06-06 11:26:20|11765.3|11762.5|11763.8|11761|11765.3|11762.5|11763.8|11761|2
1654514790000|2022-06-06 11:26:30|11763.3|11760.5|11762.8|11760|11763.3|11760.5|11762.8|11760|6
1654514800000|2022-06-06 11:26:40|11763.1|11760.3|11767.3|11764.5|11767.8|11765|11763.1|11760.3|36
1654514810000|2022-06-06 11:26:50|11766.8|11764|11764.8|11762|11767.2|11764|11764.8|11762|15
1654514820000|2022-06-06 11:27:00|11764.6|11761.8|11768.5|11765.7|11768.5|11765.7|11761.7|11758.9|37
1654514830000|2022-06-06 11:27:10|11768.3|11765.5|11768.3|11765.5|11771.3|11768.5|11768.1|11765.3|9
1654514840000|2022-06-06 11:27:20|11768|11765.2|11766.8|11764|11768.6|11765.3|11766.6|11763.8|11
1654514850000|2022-06-06 11:27:30|11766.3|11763.5|11767.3|11764.5|11767.3|11764.5|11766.3|11763.5|3
1654514860000|2022-06-06 11:27:40|11767|11764.2|11768.8|11766|11770.6|11767.8|11766.8|11764|20
1654514870000|2022-06-06 11:27:50|11768.5|11765.7|11770.3|11767.5|11770.3|11767.5|11766.8|11764|14
1654514880000|2022-06-06 11:28:00|11769.3|11766.5|11767.8|11765|11769.3|11766.5|11767.8|11764.9|7
1654514890000|2022-06-06 11:28:10|11767.6|11764.8|11765.3|11762.5|11767.6|11764.8|11765.3|11762.5|2
1654514900000|2022-06-06 11:28:20|11765.1|11762.3|11765.3|11762.5|11767.5|11764.7|11764.6|11761.8|9
1654514910000|2022-06-06 11:28:30|11764.8|11762|11763.8|11761|11765.9|11763|11763.8|11761|6
1654514920000|2022-06-06 11:28:40|11764.8|11762|11763.3|11760.5|11765.3|11762.5|11763.3|11760.5|5
1654514930000|2022-06-06 11:28:50|11764.4|11761.6|11766.3|11763.5|11766.3|11763.5|11762.1|11759.3|53
1654514940000|2022-06-06 11:29:00|11765.8|11763|11761.8|11759|11765.8|11763|11759.8|11757|45
1654514950000|2022-06-06 11:29:10|11761.3|11758.5|11760.8|11758|11761.3|11758.5|11760.1|11757.3|6
1654514960000|2022-06-06 11:29:20|11760.9|11758.1|11761.8|11759|11762.3|11759.5|11760.4|11757.6|9
1654514970000|2022-06-06 11:29:30|11762.6|11759.8|11764.4|11761.6|11764.4|11761.6|11762.6|11759.8|5
1654514980000|2022-06-06 11:29:40|11764.3|11761.5|11764.3|11761.5|11766.3|11763.5|11763.8|11761|0
1654514990000|2022-06-06 11:29:50|11765.1|11762.3|11766.1|11763.3|11766.9|11764.1|11764.3|11761.5|11
1654515000000|2022-06-06 11:30:00|11765.8|11763|11764.8|11762|11765.8|11763|11764.1|11761.3|11
1654515010000|2022-06-06 11:30:10|11764.4|11761.6|11764.8|11762|11766.3|11763.5|11764.4|11761.6|12
1654515020000|2022-06-06 11:30:20|11764.6|11761.8|11763.8|11761|11767.1|11764.3|11763.8|11761|4
1654515030000|2022-06-06 11:30:30|11764.9|11762.1|11764.3|11761.5|11765.3|11762.5|11763.8|11761|9
1654515040000|2022-06-06 11:30:40|11763.8|11761|11763.3|11760.5|11764.3|11761.5|11763.3|11760.5|3
1654515050000|2022-06-06 11:30:50|11763.1|11760.3|11764.3|11761.5|11764.3|11761.5|11761.8|11759|7
1654515060000|2022-06-06 11:31:00|11764.1|11761.3|11762.8|11760|11765.1|11762.3|11762.6|11759.8|15
1654515070000|2022-06-06 11:31:10|11763.3|11760.5|11762.8|11760|11763.3|11760.5|11761.4|11758.6|13
1654515080000|2022-06-06 11:31:20|11762.3|11759.5|11763.1|11760.3|11763.8|11761|11762.3|11759.5|12
1654515090000|2022-06-06 11:31:30|11763.8|11759.8|11763.2|11760.4|11764.1|11761.3|11763.2|11759.8|2
1654515100000|2022-06-06 11:31:40|11762.9|11760.1|11761.7|11758.9|11763.1|11760.3|11761.2|11758.4|10
1654515110000|2022-06-06 11:31:50|11761.6|11758.8|11763.7|11760.9|11764.7|11761.9|11761.2|11758.4|18
1654515120000|2022-06-06 11:32:00|11764.2|11761.4|11760.2|11757.4|11764.2|11761.4|11760.2|11757.4|24
1654515130000|2022-06-06 11:32:10|11760.7|11757.9|11756.6|11753.8|11760.7|11757.9|11754.4|11751.6|53
1654515140000|2022-06-06 11:32:20|11756.9|11754.1|11760.4|11757.6|11761.7|11758.9|11756.4|11753.6|22
1654515150000|2022-06-06 11:32:30|11761.2|11757.2|11759.2|11756.4|11762.2|11759.4|11759.2|11756.4|13
1654515160000|2022-06-06 11:32:40|11759.1|11756.3|11761.2|11758.4|11761.2|11758.4|11758.7|11755.9|19
1654515170000|2022-06-06 11:32:50|11761.4|11758.6|11761.1|11758.3|11763.7|11760.9|11760.7|11757.8|25
1654515180000|2022-06-06 11:33:00|11760.7|11757.9|11756.9|11754.1|11760.7|11757.9|11755.9|11753.1|26
1654515190000|2022-06-06 11:33:10|11757.5|11754.7|11758.4|11755.6|11759.1|11756.3|11757.5|11754.7|7
1654515200000|2022-06-06 11:33:20|11758.2|11755.4|11756.4|11753.6|11758.2|11755.4|11756.4|11753.6|12
1654515210000|2022-06-06 11:33:30|11756.9|11754.1|11758.8|11754.8|11758.9|11756.1|11756.4|11753.6|13
1654515220000|2022-06-06 11:33:40|11758.4|11755.6|11757.9|11755.1|11759.5|11756.7|11757.9|11755.1|16
1654515230000|2022-06-06 11:33:50|11756.9|11754.1|11755.4|11752.6|11757.4|11754.6|11753.2|11750.4|31
1654515240000|2022-06-06 11:34:00|11754.7|11751.9|11748|11745.2|11754.7|11751.9|11746.5|11743.7|92
1654515250000|2022-06-06 11:34:10|11747.5|11744.7|11751|11748.2|11751|11748.2|11746.3|11743.5|27
1654515260000|2022-06-06 11:34:20|11751.2|11748.4|11749.7|11746.9|11752.5|11749.7|11749.7|11746.9|24
1654515270000|2022-06-06 11:34:30|11749.9|11747.1|11757.4|11754.6|11757.4|11754.6|11749.5|11746.7|45
1654515280000|2022-06-06 11:34:40|11757.2|11754.4|11756.9|11754.1|11758.4|11755.6|11755.9|11753.1|20
1654515290000|2022-06-06 11:34:50|11756.4|11753.6|11754.2|11751.4|11756.9|11754.1|11754|11751.2|20
1654515300000|2022-06-06 11:35:00|11753.9|11751.1|11755|11752.2|11755.9|11753.1|11752.9|11750.1|79
1654515310000|2022-06-06 11:35:10|11754.7|11751.9|11754.9|11752.1|11755.4|11752.6|11754|11751.2|11
1654515320000|2022-06-06 11:35:20|11755|11752.2|11750.9|11748.1|11756|11753.2|11749|11746.2|51
1654515330000|2022-06-06 11:35:30|11750.5|11747.7|11753.9|11751.1|11753.9|11751.1|11749.9|11747.1|36
1654515340000|2022-06-06 11:35:40|11753.4|11750.6|11751.9|11749.1|11753.4|11750.6|11750.9|11748.1|38
1654515350000|2022-06-06 11:35:50|11752|11749.2|11750.7|11747.9|11752.8|11749.6|11749.7|11746.9|34
1654515360000|2022-06-06 11:36:00|11750.5|11747.7|11750.5|11747.7|11750.7|11747.9|11749|11746.2|23
1654515370000|2022-06-06 11:36:10|11750.1|11747.3|11748.5|11745.7|11750.1|11747.3|11748|11745.2|16
1654515380000|2022-06-06 11:36:20|11748|11745.2|11751.4|11748.6|11751.4|11748.6|11748|11745.2|36
1654515390000|2022-06-06 11:36:30|11751.2|11748.4|11752.2|11749.4|11753.2|11750.4|11751.2|11748.4|12
1654515400000|2022-06-06 11:36:40|11752|11749.2|11752.4|11749.6|11752.4|11749.6|11751.2|11748.4|16
1654515410000|2022-06-06 11:36:50|11753|11750.2|11754.2|11751.4|11754.7|11751.9|11750.5|11747.7|54
1654515420000|2022-06-06 11:37:00|11753.9|11751.1|11751.9|11749.1|11756.5|11753.7|11750.9|11748.1|108
1654515430000|2022-06-06 11:37:10|11752|11749.2|11755.9|11753.1|11758.5|11755.7|11751.4|11748.6|44
1654515440000|2022-06-06 11:37:20|11756.4|11753.6|11755.9|11753.1|11758.9|11756.1|11755.4|11752.6|47
1654515450000|2022-06-06 11:37:30|11755.7|11752.9|11755.9|11753.1|11757.9|11755.1|11755.4|11752.6|43
1654515460000|2022-06-06 11:37:40|11755.4|11752.6|11754.7|11751.9|11755.4|11752.6|11753.7|11750.9|22
1654515470000|2022-06-06 11:37:50|11754.5|11751.7|11755.3|11752.5|11755.8|11753|11753.8|11751|6
1654515480000|2022-06-06 11:38:00|11754.7|11751.9|11751.7|11748.9|11754.7|11751.9|11750.8|11748|28
1654515490000|2022-06-06 11:38:10|11751.8|11749|11752.3|11749.5|11757.8|11755|11751.8|11749|36
1654515500000|2022-06-06 11:38:20|11752.5|11749.7|11752.3|11749.5|11754.1|11750.5|11751.7|11748.9|16
1654515510000|2022-06-06 11:38:30|11752.2|11749.4|11753.3|11750.5|11753.3|11750.5|11751.7|11748.9|2
1654515520000|2022-06-06 11:38:40|11753.2|11750.4|11752.2|11749.4|11753.8|11750.5|11752.2|11749.4|2
1654515530000|2022-06-06 11:38:50|11751.8|11749|11752.3|11749.5|11754|11751.2|11751.5|11748.7|33
1654515540000|2022-06-06 11:39:00|11752.5|11749.7|11751|11748.2|11752.7|11749.9|11749.5|11746.7|21
1654515550000|2022-06-06 11:39:10|11751.2|11748.4|11747.7|11744.9|11751.2|11748.4|11747.7|11744.9|18
1654515560000|2022-06-06 11:39:20|11747.8|11745|11749.3|11746.5|11749.3|11746.5|11746.7|11743.8|29
1654515570000|2022-06-06 11:39:30|11749.5|11746.7|11749.8|11747|11750.3|11747.5|11748.2|11745.4|6
1654515580000|2022-06-06 11:39:40|11749.7|11746.9|11749.7|11746.9|11749.8|11747|11746.8|11744|18
1654515590000|2022-06-06 11:39:50|11749.3|11746.5|11748.7|11745.9|11749.3|11746.5|11747.7|11744.9|8
1654515600000|2022-06-06 11:40:00|11748.8|11746|11746.2|11743.4|11748.8|11746|11746.2|11743.4|8
1654515610000|2022-06-06 11:40:10|11746.8|11744|11747|11744.2|11747.5|11744.7|11744|11741.2|164
1654515620000|2022-06-06 11:40:20|11747.5|11744.7|11753.3|11750.5|11753.8|11751|11747.5|11744.7|39
1654515630000|2022-06-06 11:40:30|11753.2|11750.4|11754.8|11752|11754.8|11752|11752.8|11750|18
1654515640000|2022-06-06 11:40:40|11754.5|11751.7|11754.2|11751.4|11754.5|11751.7|11752.8|11750|11
1654515650000|2022-06-06 11:40:50|11753.8|11751|11754.3|11751.5|11754.8|11752|11753.8|11751|7
1654515660000|2022-06-06 11:41:00|11754.1|11751.3|11750.6|11747.8|11754.1|11751.3|11750.5|11747.7|15
1654515670000|2022-06-06 11:41:10|11750.5|11747.7|11747.5|11744.7|11751|11748.2|11747.5|11744.7|14
1654515680000|2022-06-06 11:41:20|11747.3|11744.5|11748|11745.2|11748.5|11745.7|11747.3|11744.5|10
1654515690000|2022-06-06 11:41:30|11748.3|11745.5|11746.6|11743.8|11749.4|11746.2|11746.3|11743.5|47
1654515700000|2022-06-06 11:41:40|11747|11744.2|11744.5|11741.7|11749|11746.2|11744.5|11741.7|19
1654515710000|2022-06-06 11:41:50|11744|11741.2|11745|11742.2|11745.5|11742.7|11744|11741.2|26
1654515720000|2022-06-06 11:42:00|11744.8|11742|11733.3|11730.5|11744.8|11742|11731.3|11728.5|272
1654515730000|2022-06-06 11:42:10|11733.1|11730.3|11730.5|11727.7|11735|11732.2|11727.5|11724.7|185
1654515740000|2022-06-06 11:42:20|11730.1|11727.3|11729.6|11726.8|11731|11728.2|11728.1|11725.3|63
1654515750000|2022-06-06 11:42:30|11729.9|11727.1|11727.3|11724.5|11730.1|11727.3|11727.1|11724.3|23
1654515760000|2022-06-06 11:42:40|11727.4|11724.6|11728.3|11725.5|11728.6|11725.8|11726.8|11724|36
1654515770000|2022-06-06 11:42:50|11728.6|11725.8|11723.2|11720.4|11728.6|11725.8|11721.7|11718.9|123
1654515780000|2022-06-06 11:43:00|11723.1|11720.3|11716.2|11713.4|11723.7|11720.9|11716.2|11713.4|85
1654515790000|2022-06-06 11:43:10|11716.9|11714.1|11723.7|11720.9|11723.7|11720.9|11716.9|11714.1|54
1654515800000|2022-06-06 11:43:20|11723.6|11720.8|11724.3|11721.5|11724.3|11721.5|11720.2|11717.4|57
1654515810000|2022-06-06 11:43:30|11723.6|11720.8|11721.3|11718.5|11727|11724.2|11720.5|11717.7|110
1654515820000|2022-06-06 11:43:40|11721.6|11718.8|11721.6|11718.8|11724.3|11721.5|11719.6|11716.8|161
1654515830000|2022-06-06 11:43:50|11721.1|11718.3|11723.3|11720.5|11723.6|11720.8|11721.1|11718.3|21
1654515840000|2022-06-06 11:44:00|11722.6|11719.8|11720.1|11717.3|11722.8|11720|11718.9|11716.1|30
1654515850000|2022-06-06 11:44:10|11719.6|11716.8|11717.2|11714.4|11719.6|11716.8|11714|11711.2|92
1654515860000|2022-06-06 11:44:20|11717.4|11714.6|11722.7|11719.9|11723.2|11720.4|11716.2|11713.4|48
1654515870000|2022-06-06 11:44:30|11722.9|11720.1|11725.5|11722.7|11725.5|11722.7|11722.7|11719.9|22
1654515880000|2022-06-06 11:44:40|11725.9|11723.1|11724.2|11721.4|11726.2|11723.4|11723.5|11720.7|32
1654515890000|2022-06-06 11:44:50|11724.4|11721.6|11727.5|11724.7|11727.7|11724.9|11724.4|11721.6|7
1654515900000|2022-06-06 11:45:00|11727.2|11724.4|11725.7|11722.9|11727.7|11724.9|11725.2|11722.4|41
1654515910000|2022-06-06 11:45:10|11725.5|11722.7|11721.4|11718.6|11725.5|11722.7|11721.2|11718|62
1654515920000|2022-06-06 11:45:20|11721.5|11718.7|11722|11719.2|11722.4|11719.6|11721.2|11718.4|22
1654515930000|2022-06-06 11:45:30|11722.4|11719.6|11723.4|11720.6|11725.7|11722.9|11722.4|11719.6|47
1654515940000|2022-06-06 11:45:40|11722.9|11720.1|11723.2|11720.4|11725|11721.9|11722.7|11719.9|13
1654515950000|2022-06-06 11:45:50|11723|11720.2|11723.9|11721.1|11723.9|11721.1|11722.9|11720.1|3
1654515960000|2022-06-06 11:46:00|11723.7|11720.9|11721.5|11718.7|11723.7|11720.9|11721|11718.2|19
1654515970000|2022-06-06 11:46:10|11721.7|11718.9|11721.4|11718.6|11722.4|11719.6|11721.2|11718.4|19
1654515980000|2022-06-06 11:46:20|11721|11718.2|11721.5|11718.7|11721.9|11719.1|11721|11718.2|5
1654515990000|2022-06-06 11:46:30|11721|11718.2|11724.5|11721.7|11725.2|11722.4|11720.9|11718.1|18
1654516000000|2022-06-06 11:46:40|11724.9|11722.1|11723.8|11721|11726.1|11722.1|11722.8|11718.1|10
1654516010000|2022-06-06 11:46:50|11723.7|11720.9|11723.5|11720.7|11724.3|11721.5|11722.3|11719.5|9
1654516020000|2022-06-06 11:47:00|11723.3|11720.5|11723.5|11720.7|11723.5|11720.7|11722.2|11719.4|9
1654516030000|2022-06-06 11:47:10|11723.3|11720.5|11721.3|11718.5|11723.5|11720.7|11721.2|11718.4|7
1654516040000|2022-06-06 11:47:20|11721.2|11718.4|11720.8|11718|11721.3|11718.5|11719.8|11717|8
1654516050000|2022-06-06 11:47:30|11721.6|11717.6|11722.8|11720|11724|11721.2|11721.6|11717.6|20
1654516060000|2022-06-06 11:47:40|11722.3|11719.5|11723.2|11720.4|11723.8|11721|11722.3|11719.5|3
1654516070000|2022-06-06 11:47:50|11722.8|11720|11724.8|11722|11725.6|11722.4|11722.5|11719.7|18
1654516080000|2022-06-06 11:48:00|11724.3|11721.5|11724|11721.2|11725|11722.2|11723.3|11720.5|13
1654516090000|2022-06-06 11:48:10|11723.5|11720.7|11724.8|11722|11725.2|11722.4|11722.5|11719.7|8
1654516100000|2022-06-06 11:48:20|11725.2|11722.4|11724.8|11722|11725.2|11722.4|11722.3|11719.5|10
1654516110000|2022-06-06 11:48:30|11724.3|11721.5|11728.2|11725.4|11729.5|11726.7|11724.3|11721.5|50
1654516120000|2022-06-06 11:48:40|11727.7|11724.9|11728.2|11725.4|11729.6|11726.7|11726.5|11723.7|16
1654516130000|2022-06-06 11:48:50|11727.7|11724.9|11727.7|11724.9|11728.9|11726.1|11726.7|11723.9|18
1654516140000|2022-06-06 11:49:00|11727.5|11724.7|11728.2|11725.4|11728.9|11726.1|11727.5|11724.7|16
1654516150000|2022-06-06 11:49:10|11728.6|11725.8|11730.2|11727.4|11733.7|11730.9|11727.5|11724.3|82
1654516160000|2022-06-06 11:49:20|11729.7|11726.9|11729.2|11726.4|11730.2|11727.4|11728.2|11725.4|47
1654516170000|2022-06-06 11:49:30|11729.5|11726.7|11729.7|11726.9|11732.2|11729.4|11729.5|11726.7|41
1654516180000|2022-06-06 11:49:40|11730.2|11727.4|11728.2|11725.4|11730.7|11727.9|11727.7|11724.9|26
1654516190000|2022-06-06 11:49:50|11727.9|11725.1|11728.5|11725.7|11729.6|11726.4|11727.5|11724.7|15
1654516200000|2022-06-06 11:50:00|11728.3|11725.5|11728.7|11725.9|11728.7|11725.9|11723.5|11720.7|40
1654516210000|2022-06-06 11:50:10|11728.9|11726.1|11732.2|11729.4|11732.2|11729.4|11728.9|11726.1|57
1654516220000|2022-06-06 11:50:20|11731.5|11728.7|11731.9|11729.1|11732.7|11729.9|11730.4|11727.6|55
1654516230000|2022-06-06 11:50:30|11732.2|11729.4|11728.2|11725.4|11732.3|11729.4|11727.5|11724.7|32
1654516240000|2022-06-06 11:50:40|11727.7|11724.9|11728.2|11725.4|11728.9|11726.1|11727.5|11724.7|11
1654516250000|2022-06-06 11:50:50|11728.4|11725.6|11728.7|11725.9|11729.4|11726.6|11727.5|11724.7|11
1654516260000|2022-06-06 11:51:00|11728.9|11726.1|11725.2|11722.4|11729.6|11726.4|11724.9|11722.1|10
1654516270000|2022-06-06 11:51:10|11725|11722.2|11725.2|11722.4|11726.2|11723.4|11724.7|11721.9|20
1654516280000|2022-06-06 11:51:20|11725|11722.2|11725.7|11722.9|11726.4|11723.6|11723.2|11720.4|20
1654516290000|2022-06-06 11:51:30|11724.9|11722.1|11725.2|11722.4|11725.9|11723.1|11724.2|11721.4|10
1654516300000|2022-06-06 11:51:40|11725|11722.2|11725.2|11722.4|11725.7|11722.9|11725|11722.2|2
1654516310000|2022-06-06 11:51:50|11725.7|11722.9|11726.7|11723.9|11727.7|11724.9|11725.7|11722.9|12
1654516320000|2022-06-06 11:52:00|11727.2|11724.4|11726.7|11723.9|11730|11727.2|11725.5|11722.7|36
1654516330000|2022-06-06 11:52:10|11728.6|11724.6|11727.7|11724.9|11728.6|11725.6|11727.5|11724.6|6
1654516340000|2022-06-06 11:52:20|11728.7|11725.9|11730.2|11727.4|11730.7|11727.9|11728.7|11725.9|18
1654516350000|2022-06-06 11:52:30|11729.8|11727|11730.7|11727.9|11731.4|11728.6|11728.5|11725.7|33
1654516360000|2022-06-06 11:52:40|11730.5|11727.7|11730.2|11727.4|11732|11728.4|11730|11727.2|20
1654516370000|2022-06-06 11:52:50|11729.7|11726.9|11729.5|11726.7|11730.3|11727.4|11729.2|11726.3|15
1654516380000|2022-06-06 11:53:00|11729.9|11727.1|11726.7|11723.9|11730.3|11727.1|11726.2|11723.4|11
1654516390000|2022-06-06 11:53:10|11727.2|11724.4|11730.5|11727.7|11730.7|11727.9|11726.7|11723.9|13
1654516400000|2022-06-06 11:53:20|11730.3|11727.5|11729.7|11726.9|11730.7|11727.9|11729.5|11726.7|6
1654516410000|2022-06-06 11:53:30|11729.8|11727|11732.8|11730|11734.7|11731.9|11729.7|11726.9|39
1654516420000|2022-06-06 11:53:40|11733.2|11730.4|11733.2|11730.4|11733.6|11730.7|11732.2|11729.4|24
1654516430000|2022-06-06 11:53:50|11733.3|11730.5|11735.7|11732.9|11735.7|11732.9|11732.2|11729.4|17
1654516440000|2022-06-06 11:54:00|11735.5|11732.7|11737.2|11734.4|11737.7|11734.9|11735.2|11732.4|44
1654516450000|2022-06-06 11:54:10|11737.3|11734.5|11736.2|11733.4|11737.8|11735|11735.7|11732.9|18
1654516460000|2022-06-06 11:54:20|11736.7|11733.9|11732|11729.2|11736.7|11733.9|11732|11729.2|21
1654516470000|2022-06-06 11:54:30|11732.3|11729.5|11732|11729.2|11732.7|11729.9|11731.2|11728.4|6
1654516480000|2022-06-06 11:54:40|11731.8|11729|11730.5|11727.7|11732.2|11729.4|11729.8|11727|34
1654516490000|2022-06-06 11:54:50|11730.8|11728|11734.2|11731.4|11734.2|11731.4|11730.8|11728|21
1654516500000|2022-06-06 11:55:00|11733.7|11730.9|11730.2|11727.4|11733.7|11730.9|11729.7|11726.9|41
1654516510000|2022-06-06 11:55:10|11730.3|11727.5|11731.7|11728.9|11732.7|11729.9|11728.7|11725.9|7
1654516520000|2022-06-06 11:55:20|11731.8|11729|11736.8|11734|11738.2|11735.4|11731.7|11728.9|62
1654516530000|2022-06-06 11:55:30|11737.2|11734.4|11739.7|11736.9|11742.7|11739.9|11735.3|11732.5|119
1654516540000|2022-06-06 11:55:40|11739.8|11737|11739.7|11736.9|11741.3|11738.5|11738.7|11735.9|17
1654516550000|2022-06-06 11:55:50|11740|11737.2|11738.7|11735.9|11741.2|11738.4|11735.2|11732.4|77
1654516560000|2022-06-06 11:56:00|11738.5|11735.7|11737.2|11734.4|11738.5|11735.7|11736.7|11733.9|17
1654516570000|2022-06-06 11:56:10|11737.3|11734.5|11737.2|11734.4|11737.7|11734.9|11735.7|11732.9|13
1654516580000|2022-06-06 11:56:20|11734.8|11732|11735.7|11732.9|11736|11733.2|11734.7|11731.9|37
1654516590000|2022-06-06 11:56:30|11735.3|11732.5|11736.1|11733.3|11737.6|11734.8|11735.3|11732.5|13
1654516600000|2022-06-06 11:56:40|11735.6|11732.8|11736.6|11733.8|11738.1|11735.3|11735.1|11732.3|16
1654516610000|2022-06-06 11:56:50|11737.1|11734.3|11736.6|11733.8|11737.1|11734.3|11736.6|11733.8|2
1654516620000|2022-06-06 11:57:00|11736.8|11734|11737.6|11734.8|11737.6|11734.8|11736.8|11734|1
1654516630000|2022-06-06 11:57:10|11737.1|11734.3|11736.1|11733.3|11737.6|11734.7|11735.8|11733|18
1654516640000|2022-06-06 11:57:20|11736|11733.2|11736.1|11733.3|11736.6|11733.8|11735.6|11732.8|7
1654516650000|2022-06-06 11:57:30|11736.5|11733.7|11740.4|11737.6|11740.4|11737.6|11736.5|11733.7|104
1654516660000|2022-06-06 11:57:40|11741.5|11738.7|11740.5|11737.7|11744|11741.2|11740.5|11737.7|38
1654516670000|2022-06-06 11:57:50|11740|11737.2|11741|11738.2|11742.2|11739.4|11740|11737.2|9
1654516680000|2022-06-06 11:58:00|11741.3|11738.5|11742|11739.2|11743.2|11740.4|11741|11738.2|15
1654516690000|2022-06-06 11:58:10|11742.2|11739.4|11742|11739.2|11743|11740.2|11742|11739.2|9
1654516700000|2022-06-06 11:58:20|11741.8|11739|11746|11743.2|11746.2|11743.4|11741.5|11738.7|51
1654516710000|2022-06-06 11:58:30|11745|11742.2|11744|11741.2|11745.3|11742.4|11743.8|11741|26
1654516720000|2022-06-06 11:58:40|11743.8|11741|11744|11741.2|11744.8|11742|11743.6|11740.8|18
1654516730000|2022-06-06 11:58:50|11743.5|11740.7|11747|11744.2|11747|11744.2|11743.5|11740.7|16
1654516740000|2022-06-06 11:59:00|11747.4|11744.6|11746|11743.2|11747.8|11745|11745.5|11742.7|26
1654516750000|2022-06-06 11:59:10|11746.2|11743.4|11748|11745.2|11748|11745.2|11745|11742.2|18
1654516760000|2022-06-06 11:59:20|11747.8|11745|11747.5|11744.7|11747.8|11745|11746.2|11743.4|13
1654516770000|2022-06-06 11:59:30|11747.3|11744.5|11745.5|11742.7|11747.3|11744.5|11745|11742.2|12
1654516780000|2022-06-06 11:59:40|11746|11743.2|11747.5|11744.7|11748|11745.2|11746|11743.2|4
1654516790000|2022-06-06 11:59:50|11747.7|11744.9|11748|11745.2|11749.5|11746.7|11747|11744.2|16
1654516800000|2022-06-06 12:00:00|11748.5|11745.7|11748.8|11746|11751.3|11748.5|11747.8|11745|48
1654516810000|2022-06-06 12:00:10|11748.5|11745.7|11745.7|11742.9|11748.5|11745.7|11745|11742.2|23
1654516820000|2022-06-06 12:00:20|11746|11743.2|11745.5|11742.7|11746.2|11743.4|11744.3|11741.5|13
1654516830000|2022-06-06 12:00:30|11745|11742.2|11750|11747.2|11750|11747.2|11744.5|11741.7|41
1654516840000|2022-06-06 12:00:40|11749|11746.2|11750.5|11747.7|11750.8|11748|11748.8|11746|30
1654516850000|2022-06-06 12:00:50|11750.3|11747.5|11745.7|11742.9|11751|11748.2|11744.3|11741.5|21
1654516860000|2022-06-06 12:01:00|11746|11743.2|11740.5|11737.7|11746|11743.2|11740.3|11737.5|49
1654516870000|2022-06-06 12:01:10|11740.3|11737.5|11742.8|11740|11743.2|11740.4|11740.3|11737.5|25
1654516880000|2022-06-06 12:01:20|11743|11740.2|11741.8|11739|11743.8|11741|11741.3|11738.5|19
1654516890000|2022-06-06 12:01:30|11741.6|11738.8|11741.6|11738.8|11742.3|11739.5|11740.6|11737.8|17
1654516900000|2022-06-06 12:01:40|11741.1|11738.3|11738.6|11735.8|11743.6|11740.8|11738.6|11735.8|38
1654516910000|2022-06-06 12:01:50|11738.8|11736|11736.8|11734|11739.6|11736.8|11736.6|11733.8|21
1654516920000|2022-06-06 12:02:00|11736.6|11733.8|11736.6|11733.8|11738.1|11735.3|11733.6|11730.8|46
1654516930000|2022-06-06 12:02:10|11736.3|11733.5|11740.6|11737.8|11740.6|11737.8|11736.3|11733.5|44
1654516940000|2022-06-06 12:02:20|11740.4|11737.6|11740.1|11737.3|11741.6|11738.8|11740.1|11737.3|16
1654516950000|2022-06-06 12:02:30|11740.3|11737.5|11737.4|11734.6|11740.8|11738|11737.4|11734.6|7
1654516960000|2022-06-06 12:02:40|11737.3|11734.5|11735.6|11732.8|11737.8|11735|11735.1|11732.3|16
1654516970000|2022-06-06 12:02:50|11735.8|11733|11734.6|11731.8|11736.1|11733.3|11734.6|11731.8|14
1654516980000|2022-06-06 12:03:00|11733.6|11730.8|11732.6|11729.8|11734.3|11731.5|11731.1|11728.3|48
1654516990000|2022-06-06 12:03:10|11732.4|11729.6|11732.8|11730|11733.8|11731|11731.4|11728.5|24
1654517000000|2022-06-06 12:03:20|11732.4|11729.6|11732.6|11729.8|11732.6|11729.8|11731.6|11728.8|6
1654517010000|2022-06-06 12:03:30|11733.3|11730.5|11734.6|11731.8|11735.1|11732.3|11733.3|11730.5|7
1654517020000|2022-06-06 12:03:40|11734.8|11732|11731.2|11728.4|11735.6|11732.8|11729.2|11726.4|151
1654517030000|2022-06-06 12:03:50|11731.7|11728.9|11733.4|11730.6|11733.7|11730.9|11731.7|11728.9|3
1654517040000|2022-06-06 12:04:00|11733.1|11730.3|11732.4|11729.6|11733.4|11730.6|11731.1|11728.3|22
1654517050000|2022-06-06 12:04:10|11732.7|11729.9|11733.4|11730.6|11733.7|11730.9|11732.7|11729.9|9
1654517060000|2022-06-06 12:04:20|11733.2|11730.4|11732.2|11729.4|11734.7|11731.9|11732.2|11729.4|12
1654517070000|2022-06-06 12:04:30|||||||||2
1654517080000|2022-06-06 12:04:40|11731.2|11728.4|11726.7|11723.9|11731.7|11728.9|11726.6|11723.8|27
1654517090000|2022-06-06 12:04:50|11726.9|11724.1|11732.1|11729.3|11732.2|11729.4|11726.6|11723.8|30
1654517100000|2022-06-06 12:05:00|11732.2|11729.4|11729.7|11726.9|11732.2|11729.4|11729.2|11726.4|24
1654517110000|2022-06-06 12:05:10|11730.2|11727.4|11729.7|11726.9|11732.2|11728.9|11729.6|11726.8|19
1654517120000|2022-06-06 12:05:20|11730.1|11727.3|11729.1|11726.3|11730.1|11727.3|11726.7|11723.9|14
1654517130000|2022-06-06 12:05:30|11728.6|11725.8|11724.9|11722.1|11728.6|11725.8|11724.9|11722.1|30
1654517140000|2022-06-06 12:05:40|11724.7|11721.9|11722.4|11719.6|11724.9|11722.1|11721.9|11719.1|25
1654517150000|2022-06-06 12:05:50|11721.9|11719.1|11721.9|11719.1|11722.4|11719.6|11718.7|11715.9|91
1654517160000|2022-06-06 12:06:00|11722.4|11719.6|11723.4|11720.6|11723.4|11720.6|11721.4|11718.6|31
1654517170000|2022-06-06 12:06:10|11724|11721.2|11726.7|11723.9|11727.1|11723.9|11723.9|11721.1|17
1654517180000|2022-06-06 12:06:20|11724.9|11722.1|11727.9|11725.1|11728.4|11725.6|11724.9|11722.1|7
1654517190000|2022-06-06 12:06:30|11727.7|11724.9|11727.4|11724.6|11727.9|11725.1|11726.9|11724.1|9
1654517200000|2022-06-06 12:06:40|11727.5|11724.7|11726.9|11724.1|11727.9|11725.1|11726.4|11723.6|6
1654517210000|2022-06-06 12:06:50|11725.9|11723.1|11727.5|11724.7|11729.2|11726.4|11725.9|11723.1|14
1654517220000|2022-06-06 12:07:00|11726.9|11724.1|11725.4|11722.6|11727.5|11724.6|11724.9|11721.8|15
1654517230000|2022-06-06 12:07:10|11725.5|11722.7|11724.7|11721.9|11725.5|11722.7|11722.9|11720.1|20
1654517240000|2022-06-06 12:07:20|11724|11721.2|11724.4|11721.6|11724.4|11721.6|11722.4|11719.6|19
1654517250000|2022-06-06 12:07:30|11724.7|11721.9|11724.7|11721.9|11724.9|11722.1|11723.9|11721.1|14
1654517260000|2022-06-06 12:07:40|11725.4|11722.6|11726.4|11723.6|11728.2|11725.4|11724.9|11722.1|25
1654517270000|2022-06-06 12:07:50|11725.9|11723.1|11725.2|11722.4|11727.2|11724.4|11725.2|11722.4|17
1654517280000|2022-06-06 12:08:00|11724.9|11722.1|11724.7|11721.9|11725.7|11722.9|11723.7|11720.9|16
1654517290000|2022-06-06 12:08:10|11724.9|11722.1|11724.7|11721.9|11724.9|11722.1|11724.7|11721.9|1
1654517300000|2022-06-06 12:08:20|11724.5|11721.7|11723.9|11721.1|11725.4|11722.6|11723.7|11720.8|23
1654517310000|2022-06-06 12:08:30|11724.4|11721.6|11726.9|11724.1|11727.5|11724.7|11723.9|11721.1|9
1654517320000|2022-06-06 12:08:40|11726.7|11723.9|11727|11724.2|11727|11724.2|11725.9|11723.1|10
1654517330000|2022-06-06 12:08:50|11727.9|11725.1|11728.2|11725.4|11728.4|11725.6|11724.2|11721.4|63
1654517340000|2022-06-06 12:09:00|11727.9|11725.1|11728.7|11725.9|11729.4|11726.6|11727.7|11724.9|20
1654517350000|2022-06-06 12:09:10|11728.9|11726.1|11725.4|11722.6|11729.9|11727.1|11724.9|11722.1|32
1654517360000|2022-06-06 12:09:20|11725.3|11722.5|11724.3|11721.5|11725.8|11723|11723.7|11720.9|8
1654517370000|2022-06-06 12:09:30|11724.2|11721.4|11730.7|11727.9|11731.3|11728.5|11723.5|11720.7|26
1654517380000|2022-06-06 12:09:40|11730.5|11727.7|11729.8|11727|11731.8|11729|11729.3|11726.5|19
1654517390000|2022-06-06 12:09:50|11730|11727.2|11729.7|11726.9|11730.8|11727.5|11727.3|11724.5|11
1654517400000|2022-06-06 12:10:00|11729.3|11726.5|11729.8|11727|11729.8|11727|11728.3|11725.5|3
1654517410000|2022-06-06 12:10:10|11730|11727.2|11730.3|11727.5|11730.3|11727.5|11730|11727.2|2
1654517420000|2022-06-06 12:10:20|11729.8|11727|11729.3|11726.5|11730.5|11727.7|11728.8|11726|8
1654517430000|2022-06-06 12:10:30|11728.8|11726|11727.8|11725|11731.2|11728.4|11727.8|11725|39
1654517440000|2022-06-06 12:10:40|11727.7|11724.9|11727.3|11724.5|11729|11726.2|11726|11723.2|15
1654517450000|2022-06-06 12:10:50|11727.5|11724.7|11729.7|11726.9|11729.8|11727|11727.5|11724.7|5
1654517460000|2022-06-06 12:11:00|11729.3|11726.5|11726.3|11723.5|11729.3|11726.5|11726.2|11723.1|15
1654517470000|2022-06-06 12:11:10|11726.8|11722.8|11723.3|11720.5|11726.8|11723.5|11722.8|11720|17
1654517480000|2022-06-06 12:11:20|11723.8|11721|11719.8|11717|11725.3|11722.5|11719.8|11717|28
1654517490000|2022-06-06 12:11:30|11719.7|11716.9|11718|11715.2|11719.8|11717|11717.5|11714.7|39
1654517500000|2022-06-06 12:11:40|11717.8|11715|11723.8|11721|11723.8|11721|11717.5|11714.7|88
1654517510000|2022-06-06 12:11:50|11723.7|11720.9|11725.3|11722.5|11725.8|11723|11723.3|11720.5|7
1654517520000|2022-06-06 12:12:00|11724.8|11722|11723.3|11720.5|11724.8|11722|11722.1|11719.3|21
1654517530000|2022-06-06 12:12:10|11724.4|11720.4|11723.3|11720.5|11724.4|11720.9|11722.7|11719.4|5
1654517540000|2022-06-06 12:12:20|11723.2|11720.4|11720.8|11718|11723.3|11720.5|11720.8|11718|6
1654517550000|2022-06-06 12:12:30|11720|11717.2|11717.8|11715|11721.8|11719|11717.8|11715|34
1654517560000|2022-06-06 12:12:40|11718|11715.2|11721.2|11718.4|11722.5|11719.7|11718|11715.2|57
1654517570000|2022-06-06 12:12:50|11721|11718.2|11722.2|11719.4|11722.2|11719.4|11721|11718.2|2
1654517580000|2022-06-06 12:13:00|11721.2|11718.4|11721.2|11718.4|11723.7|11720.9|11721|11718.2|19
1654517590000|2022-06-06 12:13:10|11721.5|11718.7|11721.7|11718.9|11722|11719.2|11721.4|11718.6|21
1654517600000|2022-06-06 12:13:20|11722.1|11718.1|11722.7|11719.9|11722.7|11719.9|11720.8|11718|9
1654517610000|2022-06-06 12:13:30|11723.7|11720.9|11723.7|11720.9|11724.7|11721.9|11723.7|11720.9|9
1654517620000|2022-06-06 12:13:40|11724|11721.2|11724.2|11721.4|11725.2|11722.4|11724|11721.2|9
1654517630000|2022-06-06 12:13:50|11724|11721.2|11722|11719.2|11724|11721.2|11721.4|11718.6|25
1654517640000|2022-06-06 12:14:00|11722.2|11719.4|11716.7|11713.9|11722.2|11719.4|11716.4|11713.6|21
1654517650000|2022-06-06 12:14:10|11718|11715.2|11721.2|11718.4|11722.2|11719.4|11718|11715.2|28
1654517660000|2022-06-06 12:14:20|11720.3|11717.5|11722|11719.2|11722.2|11719.4|11719.2|11716.4|41
1654517670000|2022-06-06 12:14:30|11721.8|11719|11726.7|11723.9|11729.2|11726.4|11720.7|11717.9|36
1654517680000|2022-06-06 12:14:40|11727.5|11723.5|11728.2|11725.4|11728.5|11725.6|11724.7|11721.9|13
1654517690000|2022-06-06 12:14:50|11728|11725.2|11729|11726.2|11730.5|11727.7|11726.7|11723.9|37
1654517700000|2022-06-06 12:15:00|11729.2|11726.4|11730.5|11727.7|11730.5|11727.7|11729|11726.2|20
1654517710000|2022-06-06 12:15:10|11730|11727.2|11730|11727.2|11730|11727.2|11728.5|11725.7|32
1654517720000|2022-06-06 12:15:20|11730.2|11727.4|11730|11727.2|11730.5|11727.7|11729.5|11726.7|5
1654517730000|2022-06-06 12:15:30|11730.2|11727.4|11730|11727.2|11730.5|11727.7|11729.4|11726.6|18
1654517740000|2022-06-06 12:15:40|11729.9|11727.1|11728.7|11725.9|11730.5|11727.7|11727.2|11724.4|21
1654517750000|2022-06-06 12:15:50|11728.9|11726.1|11730.2|11727.4|11731.2|11728.4|11728.9|11726.1|17
1654517760000|2022-06-06 12:16:00|11730.3|11727.5|11729|11726.2|11731.2|11728.4|11728.2|11725.4|25
1654517770000|2022-06-06 12:16:10|11728.7|11725.9|11729.5|11726.7|11729.5|11726.7|11728.5|11725.7|25
1654517780000|2022-06-06 12:16:20|11729.7|11726.9|11728.7|11725.9|11730.7|11727.9|11728.2|11725.4|5
1654517790000|2022-06-06 12:16:30|11728.2|11725.4|11730|11727.2|11730.2|11727.4|11727.6|11724.8|72
1654517800000|2022-06-06 12:16:40|11730.2|11727.4|11731.8|11729|11731.8|11729|11730.2|11727.4|6
1654517810000|2022-06-06 12:16:50|11731.6|11728.8|11730.8|11728|11731.6|11728.8|11730.8|11728|10
1654517820000|2022-06-06 12:17:00|11730.6|11727.8|11730|11727.2|11730.8|11728|11729.5|11726.7|8
1654517830000|2022-06-06 12:17:10|11730.3|11727.5|11731.8|11729|11732.1|11729.3|11729.8|11727|43
1654517840000|2022-06-06 12:17:20|11731.3|11728.5|11729.3|11726.5|11731.8|11729|11728.8|11726|17
1654517850000|2022-06-06 12:17:30|11729.1|11726.3|11733|11730.2|11733|11730.2|11728.8|11726|45
1654517860000|2022-06-06 12:17:40|11732.8|11730|11732.6|11729.8|11735|11732.2|11732.5|11729.7|45
1654517870000|2022-06-06 12:17:50|11732.8|11730|11727.3|11724.5|11733|11730.2|11727.3|11724.5|37
1654517880000|2022-06-06 12:18:00|11727.7|11724.9|11726.8|11724|11728.6|11725.8|11726.6|11723.8|29
1654517890000|2022-06-06 12:18:10|11726.6|11723.8|11726.3|11723.5|11726.8|11724|11724.8|11722|13
1654517900000|2022-06-06 12:18:20|11726.1|11723.3|11725.8|11723|11727|11724.2|11724.8|11722|11
1654517910000|2022-06-06 12:18:30|11726|11723.2|11724|11721.2|11726|11723.2|11722.6|11719.8|35
1654517920000|2022-06-06 12:18:40|11723.8|11721|11723|11720.2|11723.8|11721|11722.3|11719.5|7
1654517930000|2022-06-06 12:18:50|11722.8|11720|11725|11722.2|11725|11722.2|11722.8|11720|12
1654517940000|2022-06-06 12:19:00|11724.8|11722|11727|11724.2|11727.8|11725|11724.8|11722|9
1654517950000|2022-06-06 12:19:10|11727.5|11724.7|11730.3|11727.5|11731.6|11728.8|11725.8|11723|33
1654517960000|2022-06-06 12:19:20|11730.8|11728|11730.3|11727.5|11730.8|11728|11730.1|11727.3|5
1654517970000|2022-06-06 12:19:30|11730.1|11727.3|11731.3|11728.5|11731.3|11728.5|11730.1|11727.3|5
1654517980000|2022-06-06 12:19:40|11731.1|11728.3|11729.8|11727|11731.1|11728.3|11729.8|11727|12
1654517990000|2022-06-06 12:19:50|11729.4|11726.6|11726.5|11723.7|11729.4|11726.6|11726.3|11723.5|7
1654518000000|2022-06-06 12:20:00|11726.8|11724|11727.3|11724.5|11727.8|11725|11726.8|11724|6
1654518010000|2022-06-06 12:20:10|11728|11725.2|11731.6|11728.8|11732.8|11730|11728|11725.2|26
1654518020000|2022-06-06 12:20:20|11731.4|11728.6|11731.3|11728.5|11733.3|11730.5|11730.1|11727.3|10
1654518030000|2022-06-06 12:20:30|11731.5|11728.7|11732.3|11729.5|11732.3|11729.5|11731.3|11728.5|2
1654518040000|2022-06-06 12:20:40|11732.1|11729.3|11731.3|11728.5|11732.1|11729.3|11730.8|11728|7
1654518050000|2022-06-06 12:20:50|11730.9|11728.1|11725.8|11723|11731.3|11728.5|11725.8|11723|37
1654518060000|2022-06-06 12:21:00|11726|11723.2|11725.8|11723|11727.1|11724.3|11725.8|11723|12
1654518070000|2022-06-06 12:21:10|11723.5|11720.7|11720.6|11717.8|11723.5|11720.7|11720.3|11717.5|37
1654518080000|2022-06-06 12:21:20|11720.8|11718|11719.3|11716.5|11720.8|11718|11718.6|11715.8|27
1654518090000|2022-06-06 12:21:30|11719.1|11716.3|11720.8|11718|11720.8|11718|11718.6|11715.8|7
1654518100000|2022-06-06 12:21:40|11720.4|11717.6|11720.3|11717.5|11720.7|11717.6|11717.8|11715|80
1654518110000|2022-06-06 12:21:50|11720.5|11717.7|11723.3|11720.5|11724.8|11722|11720.5|11717.7|35
1654518120000|2022-06-06 12:22:00|11723.8|11721|11723.3|11720.5|11724|11721.2|11722.3|11719.5|13
1654518130000|2022-06-06 12:22:10|11723.1|11720.3|11722.3|11719.5|11723.1|11720.3|11721.8|11719|5
1654518140000|2022-06-06 12:22:20|11722|11719.2|11721.6|11718.8|11722|11719.2|11720.8|11718|11
1654518150000|2022-06-06 12:22:30|11721.3|11718.5|11722.9|11720.1|11722.9|11720.1|11721.3|11718.5|8
1654518160000|2022-06-06 12:22:40|11722.8|11720|11722.8|11720|11722.8|11720|11722.6|11719.8|2
1654518170000|2022-06-06 12:22:50|11722.9|11720.1|11721.1|11718.3|11722.9|11720.1|11721.1|11718.3|23
1654518180000|2022-06-06 12:23:00|11721.8|11719|11720.8|11718|11722.9|11720.1|11720.8|11718|17
1654518190000|2022-06-06 12:23:10|11720.4|11717.6|11720.9|11718.1|11720.9|11718.1|11720.4|11717.6|1
1654518200000|2022-06-06 12:23:20|11720.8|11718|11722.3|11719.5|11722.6|11719.8|11720.8|11718|22
1654518210000|2022-06-06 12:23:30|11721.8|11719|11721.8|11719|11721.8|11719|11719.8|11717|14
1654518220000|2022-06-06 12:23:40|11722.3|11719.5|11719.8|11717|11722.3|11719.5|11719.8|11717|22
1654518230000|2022-06-06 12:23:50|11718.8|11716|11719.6|11716.8|11720.3|11717.5|11717.4|11714.6|29
1654518240000|2022-06-06 12:24:00|11719.3|11716.5|11716.3|11713.5|11719.3|11716.5|11716.3|11713.5|27
1654518250000|2022-06-06 12:24:10|11716.1|11713.3|11719.3|11716.5|11719.3|11716.5|11715.8|11713|19
1654518260000|2022-06-06 12:24:20|11719.8|11717|11719.3|11716.5|11719.8|11717|11716.8|11714|10
1654518270000|2022-06-06 12:24:30|11719.8|11717|11721.1|11718.3|11721.3|11718.5|11718.6|11715.8|60
1654518280000|2022-06-06 12:24:40|11720.6|11717.8|11720.6|11717.8|11720.9|11718.1|11719.1|11716.3|4
1654518290000|2022-06-06 12:24:50|11720.4|11717.6|11719.1|11716.3|11721.1|11718.3|11719.1|11716.3|14
1654518300000|2022-06-06 12:25:00|11718.6|11715.8|11706.3|11703.5|11719.6|11716.8|11704.8|11702|180
1654518310000|2022-06-06 12:25:10|11706.9|11704.1|11710.8|11708|11711.9|11709.1|11706.9|11704.1|41
1654518320000|2022-06-06 12:25:20|11710.3|11707.5|11710.3|11707.5|11711.7|11708.5|11706.8|11704|58
1654518330000|2022-06-06 12:25:30|11709.9|11707.1|11706.9|11704.1|11709.9|11707.1|11705.8|11703|78
1654518340000|2022-06-06 12:25:40|11707.3|11703.3|11696.7|11693.9|11707.3|11704.1|11694.6|11691.8|242
1654518350000|2022-06-06 12:25:50|11696.6|11693.8|11690.2|11687.4|11696.7|11693.9|11685.8|11683|398
1654518360000|2022-06-06 12:26:00|11689.7|11686.9|11692.2|11689.4|11692.2|11689.4|11687.9|11685.1|76
1654518370000|2022-06-06 12:26:10|11692.1|11689.3|11685.2|11682.4|11697.1|11694.3|11685.2|11682.4|214
1654518380000|2022-06-06 12:26:20|11685.4|11682.6|11683.9|11681.1|11688.2|11685.4|11682.7|11679.9|101
1654518390000|2022-06-06 12:26:30|11683.2|11680.4|11685.4|11682.6|11687.9|11685.1|11683.2|11680.4|87
1654518400000|2022-06-06 12:26:40|11685.6|11682.8|11685.2|11682.4|11688.4|11685.6|11684.7|11681.9|35
1654518410000|2022-06-06 12:26:50|11684.7|11681.9|11683.7|11680.9|11687.7|11684.9|11683.6|11680.8|66
1654518420000|2022-06-06 12:27:00|11682.8|11680|11683.9|11681.1|11684.9|11682.1|11681.2|11678.4|67
1654518430000|2022-06-06 12:27:10|11684.1|11681.3|11684.7|11681.9|11685.2|11682.4|11682.7|11679.9|51
1654518440000|2022-06-06 12:27:20|11685.2|11682.4|11685.2|11682.4|11685.2|11682.4|11682.7|11679.9|54
1654518450000|2022-06-06 12:27:30|11685.4|11682.6|11687.2|11684.4|11687.6|11684.8|11685.1|11682.3|41
1654518460000|2022-06-06 12:27:40|11687.7|11684.9|11684.7|11681.9|11688.2|11685.4|11684.6|11681.7|33
1654518470000|2022-06-06 12:27:50|11684.6|11681.8|11681.7|11678.9|11685.2|11682.4|11681.1|11678.3|39
1654518480000|2022-06-06 12:28:00|11682.2|11679.4|11683.2|11680.4|11683.6|11680.8|11680.1|11677.3|45
1654518490000|2022-06-06 12:28:10|11683.1|11680.3|11682.6|11679.8|11683.2|11680.4|11681.6|11678.8|28
1654518500000|2022-06-06 12:28:20|11682.4|11679.6|11683.2|11680.4|11684.3|11681.4|11681.6|11678.8|25
1654518510000|2022-06-06 12:28:30|11682.2|11679.4|11685.7|11682.9|11685.7|11682.9|11682.2|11679.4|25
1654518520000|2022-06-06 12:28:40|11685.9|11683.1|11684.2|11681.4|11685.9|11683.1|11684.2|11681.3|55
1654518530000|2022-06-06 12:28:50|11684.4|11681.6|11684.9|11682.1|11685.4|11682.6|11683.9|11681.1|17
1654518540000|2022-06-06 12:29:00|11684.5|11681.7|11683.9|11681.1|11685.9|11683.1|11683.4|11680.6|30
1654518550000|2022-06-06 12:29:10|11684.1|11681.3|11682.2|11679.4|11684.1|11681.3|11681.7|11678.9|33
1654518560000|2022-06-06 12:29:20|11681.7|11678.9|11682.2|11679.4|11682.7|11679.9|11681.5|11678.7|7
1654518570000|2022-06-06 12:29:30|11682.7|11679.9|11668.5|11665.7|11683.2|11680.4|11668.5|11665.7|198
1654518580000|2022-06-06 12:29:40|11667.7|11664.9|11669.2|11666.4|11670.7|11667.9|11667.5|11664.7|116
1654518590000|2022-06-06 12:29:50|11669|11666.2|11670.7|11667.9|11670.7|11667.9|11663.7|11660.9|112
1654518600000|2022-06-06 12:30:00|11671.1|11668.3|11677.4|11674.6|11677.6|11674.7|11670.7|11667.9|65
1654518610000|2022-06-06 12:30:10|11677.2|11674.4|11679.7|11676.9|11680.2|11677.4|11676.4|11673.6|52
1654518620000|2022-06-06 12:30:20|11679.9|11677.1|11684.7|11681.9|11685.2|11682.4|11678.7|11675.9|86
1654518630000|2022-06-06 12:30:30|11684.9|11682.1|11680.9|11678.1|11684.9|11682.1|11680.5|11677.7|27
1654518640000|2022-06-06 12:30:40|11680.7|11677.9|11678.9|11676.1|11680.7|11677.9|11678.5|11675.7|34
1654518650000|2022-06-06 12:30:50|11679.2|11676.4|11678.2|11675.4|11679.7|11676.9|11675.5|11672.3|47
1654518660000|2022-06-06 12:31:00|11678.4|11675.6|11675.2|11672.4|11678.7|11675.9|11674.7|11671.9|45
1654518670000|2022-06-06 12:31:10|11674.7|11671.9|11669.2|11666.4|11675.2|11672.4|11669.2|11666.4|50
1654518680000|2022-06-06 12:31:20|11669|11666.2|11671.4|11668.6|11671.4|11668.6|11667.5|11664.7|35
1654518690000|2022-06-06 12:31:30|11671.7|11668.9|11679.4|11676.6|11679.9|11677.1|11671.7|11668.9|55
1654518700000|2022-06-06 12:31:40|11680.2|11677.4|11682.9|11680.1|11682.9|11680.1|11680.2|11677.4|20
1654518710000|2022-06-06 12:31:50|11682.7|11679.9|11675|11672.2|11682.7|11679.9|11675|11672.2|117
1654518720000|2022-06-06 12:32:00|11674.7|11671.9|11672.7|11669.9|11674.7|11671.9|11669.5|11666.6|47
1654518730000|2022-06-06 12:32:10|11672.9|11670.1|11668|11665.2|11672.9|11670.1|11665.3|11662.5|162
1654518740000|2022-06-06 12:32:20|11667.5|11664.7|11664.8|11662|11668.5|11665.7|11663.3|11660.5|86
1654518750000|2022-06-06 12:32:30|11664|11661.2|11666.2|11663.4|11667.8|11665|11662.3|11659.5|64
1654518760000|2022-06-06 12:32:40|11665.8|11663|11665.8|11663|11666.8|11664|11663.3|11660.5|40
1654518770000|2022-06-06 12:32:50|11665.3|11662.5|11666.8|11664|11668.3|11665.5|11663.8|11661|36
1654518780000|2022-06-06 12:33:00|11667.3|11664.5|11665.2|11662.4|11667.3|11664.5|11665.2|11662.4|15
1654518790000|2022-06-06 12:33:10|11665.3|11662.5|11670.2|11667.4|11670.2|11667.4|11665.2|11662.4|56
1654518800000|2022-06-06 12:33:20|11669.7|11666.9|11671.2|11668.4|11674.5|11671.7|11669.7|11666.9|56
1654518810000|2022-06-06 12:33:30|11671|11668.2|11671.5|11668.7|11673.5|11670.7|11669.5|11666.7|28
1654518820000|2022-06-06 12:33:40|11671.7|11668.9|11673.2|11670.4|11673.7|11670.9|11671.7|11668.9|32
1654518830000|2022-06-06 12:33:50|11673|11670.2|11674.2|11671.4|11674.7|11671.9|11672.7|11669.9|6
1654518840000|2022-06-06 12:34:00|11673.7|11670.9|11673|11670.2|11674.7|11671.9|11672.5|11669.7|19
1654518850000|2022-06-06 12:34:10|11673.5|11670.7|11676.9|11674.1|11677.2|11674.4|11671.5|11668.7|87
1654518860000|2022-06-06 12:34:20|11676.7|11673.9|11677.7|11674.9|11677.7|11674.9|11675.2|11672.4|28
1654518870000|2022-06-06 12:34:30|11678.1|11675.3|11677.7|11674.9|11680.2|11677.4|11677.5|11674.7|17
1654518880000|2022-06-06 12:34:40|11677.5|11674.7|11677.2|11674.4|11677.5|11674.7|11675.5|11672.7|14
1654518890000|2022-06-06 12:34:50|11677|11674.2|11675.7|11672.9|11678.2|11675.4|11675.7|11672.9|16
1654518900000|2022-06-06 12:35:00|11676.2|11673.4|11674.5|11671.7|11676.2|11673.4|11672|11669.2|29
1654518910000|2022-06-06 12:35:10|11674.9|11672.1|11675.7|11672.9|11677.2|11674.4|11674.9|11672.1|23
1654518920000|2022-06-06 12:35:20|11675.5|11672.7|11676.2|11673.4|11676.2|11673.4|11675|11672.2|28
1654518930000|2022-06-06 12:35:30|11676|11673.2|11677.2|11674.4|11677.9|11675.1|11675.2|11672.4|45
1654518940000|2022-06-06 12:35:40|11676.7|11673.9|11674.8|11672|11676.7|11673.9|11673.3|11670.5|47
1654518950000|2022-06-06 12:35:50|11674.3|11671.5|11677.8|11675|11678|11675.2|11674.3|11671.5|28
1654518960000|2022-06-06 12:36:00|11677.5|11674.7|11677.5|11674.7|11678.5|11675.7|11675.5|11672.7|36
1654518970000|2022-06-06 12:36:10|11677.3|11674.5|11677.8|11675|11678.3|11675.5|11676.8|11673.9|26
1654518980000|2022-06-06 12:36:20|11677.6|11674.8|11676.3|11673.5|11679|11676.2|11674.3|11671.5|39
1654518990000|2022-06-06 12:36:30|11677.8|11675|11683.8|11681|11685|11682.2|11677.3|11674.5|67
1654519000000|2022-06-06 12:36:40|11684.3|11681.5|11677.8|11675|11684.3|11681.5|11677.5|11674.7|79
1654519010000|2022-06-06 12:36:50|11678.8|11676|11675.8|11673|11678.8|11676|11673.8|11671|53
1654519020000|2022-06-06 12:37:00|11675.6|11672.8|11668.5|11665.7|11675.6|11672.8|11668|11665.2|167
1654519030000|2022-06-06 12:37:10|11668|11665.2|11673.1|11670.3|11673.1|11670.3|11667|11664.2|61
1654519040000|2022-06-06 12:37:20|11673.8|11671|11677.6|11674.8|11677.6|11674.8|11672|11669.2|84
1654519050000|2022-06-06 12:37:30|11678|11675.2|11676|11673.2|11678.6|11675.8|11676|11673.2|19
1654519060000|2022-06-06 12:37:40|11676.1|11673.3|11678.1|11675.3|11678.3|11675.5|11676|11673.2|64
1654519070000|2022-06-06 12:37:50|11676.8|11674|11673.5|11670.7|11676.8|11674|11671.5|11668.1|56
1654519080000|2022-06-06 12:38:00|11673.3|11670.5|11667.1|11664.3|11673.3|11670.5|11667|11664.2|65
1654519090000|2022-06-06 12:38:10|11668|11665.2|11668.5|11665.7|11670.5|11667.7|11667.3|11664.5|49
1654519100000|2022-06-06 12:38:20|11668.6|11665.8|11658.6|11655.8|11669|11666.2|11657.5|11654.7|151
1654519110000|2022-06-06 12:38:30|11659.3|11656.5|11664.3|11661.5|11664.3|11661.5|11657.6|11654.8|113
1654519120000|2022-06-06 12:38:40|11664.8|11662|11675.2|11672.4|11675.5|11672.7|11664.8|11662|123
1654519130000|2022-06-06 12:38:50|11676.3|11673.5|11668.3|11665.5|11676.7|11673.9|11668.3|11665.5|76
1654519140000|2022-06-06 12:39:00|11668.5|11665.7|11666.8|11664|11669.9|11666.5|11665.3|11662.5|46
1654519150000|2022-06-06 12:39:10|11666.4|11663.6|11667.8|11665|11668.1|11665.3|11665.9|11663.1|6
1654519160000|2022-06-06 12:39:20|11668.8|11666|11668.8|11666|11670.5|11667.7|11668.8|11666|19
1654519170000|2022-06-06 12:39:30|11669|11666.2|11667.8|11665|11669.8|11667|11667.3|11664.5|7
1654519180000|2022-06-06 12:39:40|11667.3|11664.5|11663.8|11661|11667.8|11665|11663.8|11661|33
1654519190000|2022-06-06 12:39:50|11663.6|11660.8|11663.3|11660.5|11664.3|11661.5|11660.3|11657.5|27
1654519200000|2022-06-06 12:40:00|11663.1|11660.3|11666.3|11663.5|11666.3|11663.5|11662.1|11659.3|28
1654519210000|2022-06-06 12:40:10|11665.3|11662.5|11672.5|11669.7|11672.7|11669.9|11665.3|11662.5|55
1654519220000|2022-06-06 12:40:20|11672.3|11669.5|11673.7|11670.9|11673.8|11671|11671|11668.2|33
1654519230000|2022-06-06 12:40:30|11673.8|11671|11674.2|11671.4|11674.8|11672|11673.2|11670.4|8
1654519240000|2022-06-06 12:40:40|11674|11671.2|11674.7|11671.9|11674.7|11671.9|11671.5|11668.7|44
1654519250000|2022-06-06 12:40:50|11674.5|11671.7|11676.2|11673.4|11676.7|11673.9|11672.7|11669.9|37
1654519260000|2022-06-06 12:41:00|11676.3|11673.5|11675.3|11672.5|11676.5|11673.7|11674.5|11671.7|22
1654519270000|2022-06-06 12:41:10|11675.7|11672.9|11675.7|11672.9|11675.7|11672.9|11675.5|11672.7|5
1654519280000|2022-06-06 12:41:20|11675.5|11672.7|11672.5|11669.7|11675.5|11672.7|11671.5|11668.7|24
1654519290000|2022-06-06 12:41:30|11672.2|11669.4|11673.8|11671|11673.8|11671|11671.7|11668.9|20
1654519300000|2022-06-06 12:41:40|11674.2|11671.4|11671.2|11668.4|11675.2|11672.4|11671.2|11668.4|19
1654519310000|2022-06-06 12:41:50|11671|11668.2|11668.6|11665.8|11672.1|11669.3|11668.6|11665.8|11
1654519320000|2022-06-06 12:42:00|11668.8|11666|11669.1|11666.3|11670.1|11667.3|11668.5|11665.7|23
1654519330000|2022-06-06 12:42:10|11669.3|11666.5|11666.6|11663.8|11669.6|11666.5|11666.6|11663.8|9
1654519340000|2022-06-06 12:42:20|11666.3|11663.5|11666.5|11663.7|11667|11664.2|11664.8|11662|19
1654519350000|2022-06-06 12:42:30|11666.6|11663.8|11670.6|11667.8|11672.6|11669.8|11666.5|11663.7|73
1654519360000|2022-06-06 12:42:40|11670.5|11667.7|11669.8|11667|11672.8|11670|11669.5|11666.7|18
1654519370000|2022-06-06 12:42:50|11669.5|11666.7|11667.8|11665|11669.5|11666.7|11665.1|11662.3|18
1654519380000|2022-06-06 12:43:00|11668.1|11665.3|11666.1|11663.3|11668.8|11666|11666.1|11663.3|13
1654519390000|2022-06-06 12:43:10|11665.6|11662.8|11667.5|11664.7|11667.5|11664.7|11665.6|11662.8|11
1654519400000|2022-06-06 12:43:20|11667.3|11664.5|11667.6|11664.8|11668.1|11665.3|11665.1|11662.3|15
1654519410000|2022-06-06 12:43:30|11667.1|11664.3|11667.1|11664.3|11667.1|11664.3|11666.6|11663.8|3
1654519420000|2022-06-06 12:43:40|11666.5|11663.7|11667.3|11664.5|11669.6|11666.8|11666.5|11663.7|105
1654519430000|2022-06-06 12:43:50|11668.1|11665.3|11666.5|11663.7|11668.1|11665.3|11665.5|11662.7|16
1654519440000|2022-06-06 12:44:00|11666.1|11663.3|11665.1|11662.3|11667.6|11664.7|11665.1|11662.3|14
1654519450000|2022-06-06 12:44:10|11665.9|11661.9|11666|11663.2|11669.6|11666.8|11665.3|11661.9|52
1654519460000|2022-06-06 12:44:20|11666.6|11663.8|11667.6|11664.8|11667.6|11664.8|11666.1|11663.3|11
1654519470000|2022-06-06 12:44:30|11667.1|11664.3|11666.6|11663.8|11669.1|11666.3|11666.1|11663.3|19
1654519480000|2022-06-06 12:44:40|11665.6|11662.8|11662.6|11659.8|11666.5|11663.7|11660.5|11657.6|95
1654519490000|2022-06-06 12:44:50|11663.1|11660.3|11668.1|11665.3|11670.3|11667.5|11662.5|11659.7|56
1654519500000|2022-06-06 12:45:00|11668|11665.2|11671.1|11668.3|11672.4|11669.3|11667.6|11664.2|77
1654519510000|2022-06-06 12:45:10|11670.6|11667.8|11683|11680.2|11686.6|11683.8|11670.1|11667.3|184
1654519520000|2022-06-06 12:45:20|11682.5|11679.7|11682.5|11679.7|11686.3|11683.5|11680.8|11678|107
1654519530000|2022-06-06 12:45:30|11683.6|11679.6|11686|11683.2|11688|11685.2|11682.5|11679.6|168
1654519540000|2022-06-06 12:45:40|11685.8|11683|11694.2|11691.4|11694.3|11691.5|11685.2|11682.4|221
1654519550000|2022-06-06 12:45:50|11694.3|11691.5|11695|11692.2|11696.5|11693.7|11694|11691.2|124
1654519560000|2022-06-06 12:46:00|11694.6|11691.8|11688.5|11685.7|11697.7|11694.9|11686.8|11684|207
1654519570000|2022-06-06 12:46:10|11688.3|11685.5|11691.5|11688.7|11691.5|11688.7|11687.8|11685|17
1654519580000|2022-06-06 12:46:20|11690.8|11688|11687|11684.2|11694.5|11691.7|11685.5|11682.7|88
1654519590000|2022-06-06 12:46:30|11687.2|11684.4|11688.2|11685.4|11688.8|11686|11686.3|11683.5|25
1654519600000|2022-06-06 12:46:40|11688.3|11685.5|11691.5|11688.7|11692|11689.2|11687|11684.2|44
1654519610000|2022-06-06 12:46:50|11691|11688.2|11693.5|11690.7|11694.8|11692|11690.8|11688|57
1654519620000|2022-06-06 12:47:00|11693.3|11690.5|11692.5|11689.7|11695.5|11692.7|11692.2|11689.4|42
1654519630000|2022-06-06 12:47:10|11692.3|11689.5|11695|11692.2|11695.8|11693|11692|11689.2|35
1654519640000|2022-06-06 12:47:20|11694.8|11692|11696|11693.2|11696.5|11693.7|11693.8|11691|46
1654519650000|2022-06-06 12:47:30|11696.5|11693.7|11695.8|11693|11697|11694.2|11695.3|11692.5|28
1654519660000|2022-06-06 12:47:40|11696|11693.2|11698.5|11695.7|11699.3|11696.5|11695.8|11693|69
1654519670000|2022-06-06 12:47:50|11698.8|11696|11704.8|11702|11707.5|11704.7|11698|11695.2|247
1654519680000|2022-06-06 12:48:00|11704.6|11701.8|11702.2|11699.4|11704.6|11701.8|11700.3|11697.5|121
1654519690000|2022-06-06 12:48:10|11701.7|11698.9|11702.8|11700|11702.8|11700|11700.3|11697.5|21
1654519700000|2022-06-06 12:48:20|11702.1|11699.3|11706.8|11704|11708.8|11704.5|11700.8|11698|88
1654519710000|2022-06-06 12:48:30|11706.6|11703.8|11707.8|11705|11708.8|11706|11704.2|11701.4|76
1654519720000|2022-06-06 12:48:40|11708.3|11705.5|11706.7|11703.9|11709|11706.2|11705.7|11702.9|61
1654519730000|2022-06-06 12:48:50|11706.5|11703.7|11705.2|11702.4|11706.5|11703.7|11704.7|11701.9|21
1654519740000|2022-06-06 12:49:00|11705|11702.2|11707.7|11704.9|11707.7|11704.9|11704.5|11701.7|41
1654519750000|2022-06-06 12:49:10|11707.4|11704.6|11709.2|11706.4|11709.2|11706.4|11706.7|11703.9|37
1654519760000|2022-06-06 12:49:20|11708.9|11706.1|11709.7|11706.9|11709.7|11706.9|11708.3|11705.5|54
1654519770000|2022-06-06 12:49:30|11710.9|11708.1|11709.2|11706.4|11713|11710.2|11708.7|11705.9|121
1654519780000|2022-06-06 12:49:40|11708.7|11705.9|11705.7|11702.9|11709.2|11706.4|11705.7|11702.9|35
1654519790000|2022-06-06 12:49:50|11706.2|11703.4|11707.7|11704.9|11708|11705.2|11706.2|11703.4|15
1654519800000|2022-06-06 12:50:00|11708.2|11705.4|11708.2|11705.4|11708.6|11705.7|11707.5|11704.6|19
1654519810000|2022-06-06 12:50:10|11708|11705.2|11709.2|11706.4|11709.7|11706.9|11707.5|11704.7|26
1654519820000|2022-06-06 12:50:20|11709|11706.2|11710.7|11707.9|11710.7|11707.9|11708|11705.2|14
1654519830000|2022-06-06 12:50:30|11710.5|11707.7|11703.5|11700.7|11710.5|11707.7|11701.2|11698.4|110
1654519840000|2022-06-06 12:50:40|11703.7|11700.9|11704.7|11701.9|11705.2|11702.4|11703.5|11700.7|11
1654519850000|2022-06-06 12:50:50|11704.3|11701.5|11709.2|11706.4|11715.6|11712.1|11704.3|11701.5|209
1654519860000|2022-06-06 12:51:00|11709.7|11706.9|11706.2|11703.4|11709.7|11706.9|11704.2|11701.4|38
1654519870000|2022-06-06 12:51:10|11705.7|11702.9|11706.2|11703.4|11709.9|11707.1|11704.7|11701.9|65
1654519880000|2022-06-06 12:51:20|11705.7|11702.9|11706.2|11703.4|11706.7|11703.9|11705.2|11702.4|6
1654519890000|2022-06-06 12:51:30|11706|11703.2|11709.7|11706.9|11711.3|11708.5|11705.7|11702.9|72
1654519900000|2022-06-06 12:51:40|11709.8|11707|11707.7|11704.9|11711.9|11709|11707.2|11704.4|45
1654519910000|2022-06-06 12:51:50|11708.2|11705.4|11706.7|11703.9|11708.2|11705.4|11706.5|11703.7|8
1654519920000|2022-06-06 12:52:00|11706.3|11703.5|11704.7|11701.9|11706.3|11703.5|11703.3|11700.5|31
1654519930000|2022-06-06 12:52:10|11705.2|11702.4|11709.7|11706.9|11710.7|11707.9|11704.7|11701.9|32
1654519940000|2022-06-06 12:52:20|11709.5|11706.7|11705.5|11702.7|11709.5|11706.7|11704.7|11701.9|37
1654519950000|2022-06-06 12:52:30|11705.7|11702.9|11705.7|11702.9|11708.3|11704.7|11705.5|11702.7|26
1654519960000|2022-06-06 12:52:40|11707.2|11704.4|11705.7|11702.9|11707.2|11704.4|11705.5|11702.7|24
1654519970000|2022-06-06 12:52:50|11705.5|11702.7|11708.2|11705.4|11708.7|11705.9|11703|11700.2|62
1654519980000|2022-06-06 12:53:00|11708.9|11706.1|11699.2|11696.4|11710|11707.2|11698.5|11695.7|142
1654519990000|2022-06-06 12:53:10|11698.5|11695.7|11700.3|11697.5|11702.2|11699.4|11697.7|11694.9|25
1654520000000|2022-06-06 12:53:20|11700.7|11697.9|11700.7|11697.9|11701.5|11698.7|11696.7|11693.9|59
1654520010000|2022-06-06 12:53:30|11700.5|11697.7|11700.2|11697.4|11700.5|11697.7|11698.2|11695.4|30
1654520020000|2022-06-06 12:53:40|11703.5|11700.7|11702.3|11699.5|11703.5|11700.7|11701|11698.2|36
1654520030000|2022-06-06 12:53:50|11702|11699.2|11702.7|11699.9|11702.7|11699.9|11701.7|11698.9|9
1654520040000|2022-06-06 12:54:00|11702.2|11699.4|11701.7|11698.9|11702.5|11699.7|11700.5|11697.7|14
1654520050000|2022-06-06 12:54:10|11701|11698.2|11702.7|11699.9|11703.2|11700.4|11700.7|11697.9|27
1654520060000|2022-06-06 12:54:20|11702.5|11699.7|11702.2|11699.4|11702.7|11699.9|11700|11697.2|14
1654520070000|2022-06-06 12:54:30|11702|11699.2|11702.1|11699.3|11703.1|11700.3|11701|11698.2|20
1654520080000|2022-06-06 12:54:40|11702|11699.2|11701.1|11698.3|11703.8|11701|11700.5|11697.7|16
1654520090000|2022-06-06 12:54:50|11701|11698.2|11704.6|11701.8|11704.6|11701.8|11700.5|11697.7|21
1654520100000|2022-06-06 12:55:00|11704.1|11701.3|11699.1|11696.3|11704.1|11701.3|11695.5|11692.7|57
1654520110000|2022-06-06 12:55:10|11699.6|11696.8|11703.6|11700.8|11703.8|11701|11699.1|11696.3|48
1654520120000|2022-06-06 12:55:20|11703.8|11701|11705.8|11703|11705.9|11703|11702.1|11699.3|13
1654520130000|2022-06-06 12:55:30|11706|11703.2|11707|11704.2|11708.5|11705.7|11705.6|11702.8|96
1654520140000|2022-06-06 12:55:40|11707.2|11704.4|11707.3|11704.5|11708.8|11706|11706.5|11703.7|13
1654520150000|2022-06-06 12:55:50|11707.5|11704.7|11712|11709.2|11713.2|11710.4|11707.5|11704.7|61
1654520160000|2022-06-06 12:56:00|11712.2|11709.4|11710.5|11707.7|11717|11714.2|11710.5|11707.7|35
1654520170000|2022-06-06 12:56:10|11710.3|11707.5|11713.2|11710.4|11713.2|11710.4|11710|11707.2|23
1654520180000|2022-06-06 12:56:20|11714|11711.2|11713.5|11710.7|11714|11711.2|11711|11708.2|18
1654520190000|2022-06-06 12:56:30|11714.3|11710.3|11715.2|11712.4|11716.2|11713.4|11713|11710.2|26
1654520200000|2022-06-06 12:56:40|11715.4|11712.6|11716|11713.2|11717.7|11714.9|11715|11712.2|44
1654520210000|2022-06-06 12:56:50|11715.7|11712.9|11716|11713.2|11716.2|11713.4|11713.8|11711|32
1654520220000|2022-06-06 12:57:00|11715.5|11712.7|11713.8|11711|11716.2|11713.4|11713.8|11711|17
1654520230000|2022-06-06 12:57:10|11714.2|11711.4|11716.5|11713.7|11716.8|11714|11714|11711.2|20
1654520240000|2022-06-06 12:57:20|11716.3|11713.5|11714.5|11711.7|11716.3|11713.5|11714.5|11711.7|8
1654520250000|2022-06-06 12:57:30|11714.2|11711.4|11713.5|11710.7|11714.2|11711.4|11713|11710.2|8
1654520260000|2022-06-06 12:57:40|11712|11709.2|11711.3|11708.5|11712|11709.2|11710|11707.2|33
1654520270000|2022-06-06 12:57:50|11711|11708.2|11716.2|11713.4|11716.8|11714|11711|11708.2|32
1654520280000|2022-06-06 12:58:00|11716.5|11713.7|11711.5|11708.7|11717.7|11714.9|11710.5|11707.7|32
1654520290000|2022-06-06 12:58:10|11711.7|11708.9|11710|11707.2|11713.2|11710.4|11710|11707.2|29
1654520300000|2022-06-06 12:58:20|11710.5|11707.7|11706.6|11703.8|11710.6|11707.8|11706.4|11703.6|42
1654520310000|2022-06-06 12:58:30|11706.8|11704|11705.1|11702.3|11707.1|11704.3|11704.8|11702|8
1654520320000|2022-06-06 12:58:40|11704.9|11702.1|11707.6|11704.8|11707.6|11704.8|11704.6|11701.8|12
1654520330000|2022-06-06 12:58:50|11707.4|11704.6|11700.8|11698|11707.4|11704.6|11700.6|11697.8|22
1654520340000|2022-06-06 12:59:00|11700.9|11698.1|11702.3|11699.5|11703.8|11701|11700.3|11697.2|20
1654520350000|2022-06-06 12:59:10|11702.8|11700|11707.6|11704.8|11707.8|11705|11702.8|11700|17
1654520360000|2022-06-06 12:59:20|11707.3|11704.5|11706.4|11703.6|11707.3|11704.5|11704.3|11701.5|20
1654520370000|2022-06-06 12:59:30|11706.6|11703.8|11706.3|11703.5|11706.8|11704|11704.3|11701.5|12
1654520380000|2022-06-06 12:59:40|11706.8|11704|11702.3|11699.5|11706.8|11704|11702.3|11699.5|13
1654520390000|2022-06-06 12:59:50|11702.6|11699.8|11708.8|11706|11710.7|11707.3|11702.6|11699.8|61
1654520400000|2022-06-06 13:00:00|11708.9|11706.1|11730.8|11728|11741.8|11739|11706.1|11703.3|465
1654520410000|2022-06-06 13:00:10|11730.4|11727.6|11721.4|11718.6|11730.4|11727.6|11713.4|11710.6|249
1654520420000|2022-06-06 13:00:20|11721.1|11718.3|11727.8|11725|11729.9|11726.5|11721.1|11718.2|84
1654520430000|2022-06-06 13:00:30|11727.1|11724.3|11717.4|11714.6|11729.4|11726.6|11717.4|11714.6|131
1654520440000|2022-06-06 13:00:40|11717.1|11714.3|11729.3|11726.5|11729.3|11726.5|11715.4|11712.6|121
1654520450000|2022-06-06 13:00:50|11728.8|11726|11724.6|11721.8|11732.6|11729.8|11724.6|11721.8|59
1654520460000|2022-06-06 13:01:00|11724.4|11721.6|11736.7|11733.9|11737.7|11734.9|11724.1|11721.3|187
1654520470000|2022-06-06 13:01:10|11736.2|11733.4|11726.6|11723.8|11739.2|11736.4|11726.6|11723.8|144
1654520480000|2022-06-06 13:01:20|11727.2|11724.4|11728.7|11725.9|11730.2|11727.4|11723.7|11720.9|75
1654520490000|2022-06-06 13:01:30|11728.1|11725.3|11726.7|11723.9|11730.1|11727.3|11721.1|11718.3|85
1654520500000|2022-06-06 13:01:40|11727.2|11724.4|11727.6|11724.8|11730.4|11727.6|11724.7|11721.9|51
1654520510000|2022-06-06 13:01:50|11727.2|11724.4|11728.6|11725.8|11734.6|11731.8|11725.9|11723.1|99
1654520520000|2022-06-06 13:02:00|11728.4|11725.6|11728.7|11725.9|11731.7|11728.9|11722.1|11719.3|211
1654520530000|2022-06-06 13:02:10|11729.7|11726.9|11736.1|11733.3|11736.7|11733.9|11729.7|11726.9|75
1654520540000|2022-06-06 13:02:20|11735.7|11732.9|11734.7|11731.9|11737.2|11734.4|11731.7|11728.9|77
1654520550000|2022-06-06 13:02:30|11735.1|11732.3|11736.7|11733.9|11738.1|11735.3|11733.7|11730.8|37
1654520560000|2022-06-06 13:02:40|11737.2|11734.4|11742.1|11739.3|11742.2|11739.4|11736.7|11733.9|67
1654520570000|2022-06-06 13:02:50|11742.2|11739.4|11742.4|11739.6|11743.2|11740.4|11733.1|11730.3|108
1654520580000|2022-06-06 13:03:00|11742.2|11739.4|11739.4|11736.6|11742.7|11739.9|11737.5|11734.7|62
1654520590000|2022-06-06 13:03:10|11739.8|11735.8|11744.9|11742.1|11746.9|11744.1|11736.1|11733.3|65
1654520600000|2022-06-06 13:03:20|11745.1|11742.3|11744.4|11741.6|11748.9|11746.1|11742.4|11739.6|56
1654520610000|2022-06-06 13:03:30|11744.6|11741.8|11742.7|11739.9|11748.4|11745.6|11742.7|11739.9|27
1654520620000|2022-06-06 13:03:40|11742.1|11739.3|11743.1|11739.1|11743.4|11740.6|11739.9|11737.1|81
1654520630000|2022-06-06 13:03:50|11742.7|11739.9|11745.2|11742.4|11746.9|11744.1|11741.2|11738.4|201
1654520640000|2022-06-06 13:04:00|11744.5|11741.7|11744.4|11741.6|11746.2|11743.4|11740.9|11738.1|86
1654520650000|2022-06-06 13:04:10|11745.5|11741.5|11743.2|11740.4|11745.5|11742.1|11741.4|11738.6|38
1654520660000|2022-06-06 13:04:20|11743|11740.2|11742.4|11739.6|11743.4|11740.6|11741.1|11738.3|29
1654520670000|2022-06-06 13:04:30|11742.2|11739.4|11745.5|11742.7|11746.8|11744|11741.9|11739.1|46
1654520680000|2022-06-06 13:04:40|11745.9|11743.1|11741.4|11738.6|11745.9|11743.1|11739.9|11737.1|30
1654520690000|2022-06-06 13:04:50|11740.9|11738.1|11741.2|11738.4|11742.9|11740.1|11738.9|11736.1|45
1654520700000|2022-06-06 13:05:00|11741.7|11738.9|11735.2|11732.4|11742.4|11739.6|11733.9|11731.1|87
1654520710000|2022-06-06 13:05:10|11735|11732.2|11732.9|11730.1|11737.2|11734.4|11732.9|11730.1|52
1654520720000|2022-06-06 13:05:20|11733.4|11730.6|11731.4|11728.6|11735.9|11733.1|11729.5|11726.7|121
1654520730000|2022-06-06 13:05:30|11731.7|11728.9|11734.2|11731.4|11738.2|11735.4|11731.7|11728.9|119
1654520740000|2022-06-06 13:05:40|11734.6|11731.8|11738.2|11735.4|11740.7|11737.9|11734.6|11731.8|42
1654520750000|2022-06-06 13:05:50|11738.4|11735.6|11743.2|11740.4|11746.2|11743.4|11738.4|11735.6|58
1654520760000|2022-06-06 13:06:00|11742.7|11739.9|11745.7|11742.9|11746.9|11744.1|11741.7|11738.9|28
1654520770000|2022-06-06 13:06:10|11746.1|11743.3|11747.7|11744.9|11748.2|11745.4|11744.2|11741.4|33
1654520780000|2022-06-06 13:06:20|11747.9|11745.1|11761.4|11758.6|11761.4|11758.6|11747.7|11744.9|139
1654520790000|2022-06-06 13:06:30|11761.1|11758.3|11759.5|11756.7|11762.4|11759.6|11756.2|11753.4|124
1654520800000|2022-06-06 13:06:40|11758.5|11755.7|11754.7|11751.9|11758.9|11756.1|11754.2|11751.4|53
1654520810000|2022-06-06 13:06:50|11754.2|11751.4|11755.5|11752.7|11756.2|11753.4|11752.2|11749.4|61
1654520820000|2022-06-06 13:07:00|11755.2|11752.4|11757.8|11755|11760.8|11758|11753.2|11750.4|173
1654520830000|2022-06-06 13:07:10|11757.6|11754.8|11756.6|11753.8|11758.6|11755.8|11755.1|11752.3|61
1654520840000|2022-06-06 13:07:20|11756.4|11753.6|11753.6|11750.8|11756.4|11753.6|11753.6|11750.8|47
1654520850000|2022-06-06 13:07:30|11753.4|11750.6|11757.9|11755.1|11759.1|11756.3|11752.6|11749.8|98
1654520860000|2022-06-06 13:07:40|11757.6|11754.8|11756.7|11753.9|11757.7|11754.9|11755.6|11752.8|23
1654520870000|2022-06-06 13:07:50|11756.9|11754.1|11754.6|11751.8|11759.6|11756.8|11754.6|11751.8|37
1654520880000|2022-06-06 13:08:00|11753.7|11750.9|11749.1|11746.3|11754.1|11751.3|11748.4|11745.6|92
1654520890000|2022-06-06 13:08:10|11748.6|11745.8|11746.1|11743.3|11751.6|11748.8|11746.1|11743.3|51
1654520900000|2022-06-06 13:08:20|11746.4|11743.6|11746.6|11743.8|11746.6|11743.8|11745.1|11742.3|39
1654520910000|2022-06-06 13:08:30|11747.4|11744.6|11747.6|11744.8|11750.7|11747.9|11747.4|11744.6|43
1654520920000|2022-06-06 13:08:40|11746.6|11743.8|11739.1|11736.3|11746.6|11743.8|11737.4|11734.6|53
1654520930000|2022-06-06 13:08:50|11739.2|11736.4|11736.7|11733.9|11739.6|11736.8|11734.7|11731.9|80
1654520940000|2022-06-06 13:09:00|11736.5|11733.7|11732.7|11729.9|11737.2|11734.4|11731.2|11728.4|67
1654520950000|2022-06-06 13:09:10|11732.5|11729.7|11732.7|11729.9|11733.2|11730.4|11727.7|11724.9|84
1654520960000|2022-06-06 13:09:20|11732.9|11730.1|11732.2|11729.4|11735|11732.2|11731.7|11728.9|38
1654520970000|2022-06-06 13:09:30|11731.8|11729|11729.7|11726.9|11733.2|11730.4|11729.2|11726.4|52
1654520980000|2022-06-06 13:09:40|11729.9|11727.1|11734.2|11731.4|11734.2|11731.4|11729.9|11727.1|28
1654520990000|2022-06-06 13:09:50|11734|11731.2|11732.2|11729.4|11735.2|11732.4|11731.7|11728.9|51
1654521000000|2022-06-06 13:10:00|11731.7|11728.9|11736.2|11733.4|11736.7|11733.9|11728.2|11725.4|77
1654521010000|2022-06-06 13:10:10|11735.8|11733|11745.1|11742.3|11745.1|11742.3|11734.2|11731.4|96
1654521020000|2022-06-06 13:10:20|11745.2|11742.4|11745.9|11743.1|11747.1|11744.3|11744.6|11741.8|33
1654521030000|2022-06-06 13:10:30|11745.6|11742.8|11751.2|11748.4|11753.1|11750.3|11745.6|11742.8|74
1654521040000|2022-06-06 13:10:40|11751.6|11748.8|11750.5|11747.7|11752.6|11749.8|11750.2|11747.4|114
1654521050000|2022-06-06 13:10:50|11750.7|11747.9|11754.7|11751.9|11754.7|11751.9|11746.7|11743.9|98
1654521060000|2022-06-06 13:11:00|11754|11751.2|11752|11749.2|11754.9|11752.1|11752|11749.2|41
1654521070000|2022-06-06 13:11:10|11751.9|11749.1|11750.5|11747.7|11751.9|11749.1|11748.5|11745.7|34
1654521080000|2022-06-06 13:11:20|11750|11747.2|11758.2|11755.4|11758.9|11756.1|11749.5|11746.7|61
1654521090000|2022-06-06 13:11:30|11758.4|11755.6|11753.9|11751.1|11759.2|11756.4|11753.9|11751.1|32
1654521100000|2022-06-06 13:11:40|11753.4|11750.6|11753.5|11750.7|11753.5|11750.7|11750|11747.2|25
1654521110000|2022-06-06 13:11:50|11752.9|11750.1|11750.5|11747.7|11753|11750.2|11750.5|11747.7|15
1654521120000|2022-06-06 13:12:00|11751|11748.2|11752.5|11749.7|11753|11750.2|11746.7|11743.9|27
1654521130000|2022-06-06 13:12:10|11752.2|11749.4|11754.7|11751.9|11754.7|11751.9|11750.9|11748.1|29
1654521140000|2022-06-06 13:12:20|11754.2|11751.4|11753.9|11751.1|11754.5|11751.7|11753.5|11750.7|9
1654521150000|2022-06-06 13:12:30|11753.5|11750.7|11747.2|11744.4|11753.5|11750.7|11746.5|11743.7|22
1654521160000|2022-06-06 13:12:40|11747.7|11744.9|11744|11741.2|11748.2|11745.4|11743.5|11740.7|38
1654521170000|2022-06-06 13:12:50|11743.5|11740.7|11751|11748.2|11755.2|11752.4|11743.5|11740.7|41
1654521180000|2022-06-06 13:13:00|11750.9|11748.1|11750|11747.2|11752.5|11749.7|11749.5|11746.7|22
1654521190000|2022-06-06 13:13:10|11750.4|11747.6|11749.4|11746.6|11751|11748.2|11748.9|11746.1|12
1654521200000|2022-06-06 13:13:20|11749.5|11746.7|11749|11746.2|11751|11748.2|11747.9|11745.1|46
1654521210000|2022-06-06 13:13:30|11749.2|11746.4|11749.9|11747.1|11750|11747.2|11748.5|11745.7|14
1654521220000|2022-06-06 13:13:40|11750.4|11747.6|11752.4|11749.6|11754|11751.2|11750|11747.2|19
1654521230000|2022-06-06 13:13:50|11751.7|11748.9|11749|11746.2|11753.2|11750.4|11748.7|11745.9|12
1654521240000|2022-06-06 13:14:00|11748.8|11746|11746.5|11743.7|11749.5|11746.7|11744.5|11741.7|42
1654521250000|2022-06-06 13:14:10|11746.3|11743.5|11744.8|11742|11746.5|11743.7|11744.8|11742|8
1654521260000|2022-06-06 13:14:20|11744.3|11741.5|11739.5|11736.7|11745.5|11742.7|11738.6|11735.8|39
1654521270000|2022-06-06 13:14:30|11739|11736.2|11740.5|11737.7|11743|11740.2|11738.2|11735.4|54
1654521280000|2022-06-06 13:14:40|11741|11738.2|11741|11738.2|11741|11738.2|11740|11737.2|12
1654521290000|2022-06-06 13:14:50|11740.8|11738|11737.3|11734.5|11741|11738.2|11736.5|11733.7|27
1654521300000|2022-06-06 13:15:00|11737.7|11734.9|11739|11736.2|11739.4|11736.6|11733|11730.2|79
1654521310000|2022-06-06 13:15:10|11738.8|11736|11741|11738.2|11742.3|11739.5|11737.5|11734.7|24
1654521320000|2022-06-06 13:15:20|11740.5|11737.7|11742.5|11739.7|11743|11740.2|11739.5|11736.7|25
1654521330000|2022-06-06 13:15:30|11742|11739.2|11740.8|11738|11744.5|11741.7|11740.5|11737.7|14
1654521340000|2022-06-06 13:15:40|11740.7|11737.9|11739|11736.2|11742|11739.2|11738.5|11735.7|18
1654521350000|2022-06-06 13:15:50|11738.5|11735.7|11741|11738.2|11741|11738.2|11738.2|11735.4|28
1654521360000|2022-06-06 13:16:00|11740.8|11738|11740|11737.2|11743|11740.2|11739.5|11736.7|14
1654521370000|2022-06-06 13:16:10|11739.5|11736.7|11738|11735.2|11740.3|11737.5|11737.5|11734.7|26
1654521380000|2022-06-06 13:16:20|11737.7|11734.9|11740|11737.2|11740.3|11737.5|11737.3|11734.5|37
1654521390000|2022-06-06 13:16:30|11739.5|11736.7|11738|11735.2|11739.5|11736.7|11736.8|11734|27
1654521400000|2022-06-06 13:16:40|11738.2|11735.4|11737.5|11734.7|11739|11736.2|11736.8|11734|38
1654521410000|2022-06-06 13:16:50|11736.8|11734|11734|11731.2|11736.8|11734|11729.5|11726.7|64
1654521420000|2022-06-06 13:17:00|11733.3|11730.5|11731.5|11728.7|11734|11731.2|11730.8|11728|34
1654521430000|2022-06-06 13:17:10|11731.3|11728.5|11737|11734.2|11737|11734.2|11730.8|11728|27
1654521440000|2022-06-06 13:17:20|11737.2|11734.4|11740.5|11737.7|11740.5|11737.7|11737.2|11734.4|17
1654521450000|2022-06-06 13:17:30|11740.3|11737.5|11743.5|11740.7|11744.5|11741.7|11739.5|11736.7|17
1654521460000|2022-06-06 13:17:40|11743.1|11740.3|11740.3|11737.5|11743.5|11740.7|11740.3|11737.5|16
1654521470000|2022-06-06 13:17:50|11740.7|11737.9|11741.2|11738.4|11741.2|11738.4|11738.9|11736.1|27
1654521480000|2022-06-06 13:18:00|11741.5|11738.7|11741.2|11738.4|11744.5|11741.7|11740.9|11738.1|71
1654521490000|2022-06-06 13:18:10|11740.9|11738.1|11741.4|11738.6|11744.4|11741.6|11739.9|11737.1|12
1654521500000|2022-06-06 13:18:20|11741.2|11738.4|11742.4|11739.6|11742.9|11740.1|11740.9|11738.1|2
1654521510000|2022-06-06 13:18:30|11742.5|11739.7|11743.9|11741.1|11745.9|11743.1|11742.5|11739.7|20
1654521520000|2022-06-06 13:18:40|11744.5|11741.7|11743|11740.2|11744.9|11742.1|11742.7|11739.9|13
1654521530000|2022-06-06 13:18:50|11743.4|11740.6|11744.4|11741.6|11744.9|11742.1|11742.2|11739.4|9
1654521540000|2022-06-06 13:19:00|11744.9|11742.1|11742.5|11739.7|11746.9|11744.1|11742.3|11739.5|81
1654521550000|2022-06-06 13:19:10|11742.3|11739.5|11743|11740.2|11743|11740.2|11740.8|11738|13
1654521560000|2022-06-06 13:19:20|11742.1|11739.3|11735.7|11732.9|11742.1|11739.3|11735.3|11732.5|28
1654521570000|2022-06-06 13:19:30|11736|11733.2|11737|11734.2|11737.5|11734.7|11735.3|11732.5|12
1654521580000|2022-06-06 13:19:40|11737.2|11734.4|11735.3|11732.5|11738.5|11735.7|11734.8|11732|17
1654521590000|2022-06-06 13:19:50|11735.1|11732.3|11736|11733.2|11736.7|11733.9|11734.5|11731.7|17
1654521600000|2022-06-06 13:20:00|11735.8|11733|11739.6|11736.8|11740|11737.2|11735|11732.2|94
1654521610000|2022-06-06 13:20:10|11738.6|11735.8|11738.8|11736|11738.8|11736|11736.1|11733.3|11
1654521620000|2022-06-06 13:20:20|11739.1|11736.3|11741.6|11738.8|11743.3|11740.5|11739.1|11736.3|28
1654521630000|2022-06-06 13:20:30|11741.5|11738.7|11739.6|11736.8|11741.5|11738.7|11738.6|11735.8|24
1654521640000|2022-06-06 13:20:40|11740.3|11737.5|11742.1|11739.3|11743.1|11740.3|11740.3|11737.5|13
1654521650000|2022-06-06 13:20:50|11741.6|11738.8|11744.6|11741.8|11744.6|11741.8|11741.6|11738.8|12
1654521660000|2022-06-06 13:21:00|11744.5|11741.7|11742.9|11740.1|11744.6|11741.8|11741.1|11738.3|13
1654521670000|2022-06-06 13:21:10|11742.6|11739.8|11745.1|11742.3|11745.1|11742.3|11739.1|11736.3|22
1654521680000|2022-06-06 13:21:20|11745.3|11742.5|11742.1|11739.3|11746.1|11743.3|11742.1|11739.3|35
1654521690000|2022-06-06 13:21:30|11741.9|11739.1|11739.6|11736.8|11743.1|11740.3|11738.9|11736.1|15
1654521700000|2022-06-06 13:21:40|11740.1|11737.3|11741.6|11738.8|11742.9|11740.1|11739.6|11736.8|7
1654521710000|2022-06-06 13:21:50|11741.3|11738.5|11742.6|11739.8|11742.6|11739.8|11740.1|11737.3|5
1654521720000|2022-06-06 13:22:00|11742.3|11739.5|11743.6|11740.8|11744.9|11742.1|11740.9|11738.1|27
1654521730000|2022-06-06 13:22:10|11744.5|11741.7|11745.1|11742.3|11749.1|11746.3|11743.6|11740.8|117
1654521740000|2022-06-06 13:22:20|11744.4|11741.6|11751.6|11748.8|11752.1|11749.3|11743.6|11740.8|49
1654521750000|2022-06-06 13:22:30|11751.8|11749|11750.3|11747.5|11752.1|11749.3|11749.9|11747.1|20
1654521760000|2022-06-06 13:22:40|11750.6|11747.8|11756.5|11753.7|11756.8|11754|11749.9|11747.1|27
1654521770000|2022-06-06 13:22:50|11755.8|11753|11760.3|11757.5|11761.5|11758.7|11755.8|11753|58
1654521780000|2022-06-06 13:23:00|11760.5|11757.7|11768|11765.2|11772|11769.2|11760.5|11757.7|152
1654521790000|2022-06-06 13:23:10|11767.7|11764.9|11764.5|11761.7|11767.7|11764.9|11763.5|11760.7|49
1654521800000|2022-06-06 13:23:20|11764.3|11761.5|11771.3|11768.5|11772.7|11769.9|11764.3|11759.8|136
1654521810000|2022-06-06 13:23:30|11771|11768.2|11765.3|11762.5|11771|11768.2|11765.3|11762.5|39
1654521820000|2022-06-06 13:23:40|11766.7|11763.9|11767.5|11764.7|11768.5|11765.7|11765.5|11762.7|11
1654521830000|2022-06-06 13:23:50|11767.3|11764.5|11766|11763.2|11767.3|11764.5|11765.3|11762.5|22
1654521840000|2022-06-06 13:24:00|11766.5|11763.7|11768|11765.2|11768.5|11765.7|11765.5|11762.7|32
1654521850000|2022-06-06 13:24:10|11768.3|11765.5|11768.5|11765.7|11770.8|11768|11768.3|11765.5|55
1654521860000|2022-06-06 13:24:20|11767.6|11764.8|11769.5|11766.7|11770.1|11767.3|11766.1|11763.3|40
1654521870000|2022-06-06 13:24:30|11769|11766.2|11773.8|11771|11775.5|11772.7|11767.5|11764.7|82
1654521880000|2022-06-06 13:24:40|11773.3|11770.5|11777|11774.2|11777|11774.2|11772.5|11769.7|49
1654521890000|2022-06-06 13:24:50|11777.1|11774.3|11776|11773.2|11777.8|11775|11774.5|11771.7|49
1654521900000|2022-06-06 13:25:00|11776.3|11773.5|11781.6|11778.8|11782.1|11779.3|11776.3|11773.5|79
1654521910000|2022-06-06 13:25:10|11780.5|11777.7|11781.5|11778.7|11785.6|11782.8|11779.3|11776.5|121
1654521920000|2022-06-06 13:25:20|11781.1|11778.3|11784|11781.2|11785|11782.2|11781.1|11778.3|99
1654521930000|2022-06-06 13:25:30|11785|11782.2|11786.6|11783.8|11787.5|11784.7|11782.5|11779.7|44
1654521940000|2022-06-06 13:25:40|11787.1|11784.3|11800.3|11797.5|11801.8|11799|11786.8|11784|301
1654521950000|2022-06-06 13:25:50|11799.8|11797|11799.6|11796.8|11801.3|11798.5|11798.1|11795.3|120
1654521960000|2022-06-06 13:26:00|11799.8|11797|11805.8|11803|11805.8|11803|11798.8|11796|154
1654521970000|2022-06-06 13:26:10|11806|11803.2|11802.3|11799.5|11806.1|11803.3|11799.6|11796.8|131
1654521980000|2022-06-06 13:26:20|11802.5|11799.7|11803.6|11800.8|11804.6|11801.8|11800.8|11798|68
1654521990000|2022-06-06 13:26:30|11803.3|11800.5|11803.8|11801|11808.3|11804.7|11802.3|11799.5|112
1654522000000|2022-06-06 13:26:40|11804.3|11801.5|11805.3|11802.5|11807|11804.2|11803.8|11801|61
1654522010000|2022-06-06 13:26:50|11805|11802.2|11805.3|11802.5|11807.3|11804.5|11803.8|11801|57
1654522020000|2022-06-06 13:27:00|11805.1|11802.3|11808.5|11805.7|11809.5|11806.7|11804.8|11802|65
1654522030000|2022-06-06 13:27:10|11807.9|11805.1|11807.3|11804.5|11809|11806.2|11806.3|11803.5|85
1654522040000|2022-06-06 13:27:20|11806.6|11803.8|11805.6|11802.8|11807.6|11804.8|11805.5|11802.7|39
1654522050000|2022-06-06 13:27:30|11805.4|11802.6|11803.8|11801|11805.4|11802.6|11798.9|11796.1|158
1654522060000|2022-06-06 13:27:40|11803.6|11800.8|11802.8|11800|11803.8|11801|11802.6|11799.8|24
1654522070000|2022-06-06 13:27:50|11803.3|11800.5|11805.8|11803|11806.1|11803.3|11803|11800.2|41
1654522080000|2022-06-06 13:28:00|11806|11803.2|11800.8|11798|11806|11803.2|11800.8|11798|56
1654522090000|2022-06-06 13:28:10|11801|11798.2|11800.3|11797.5|11801.8|11799|11798.6|11795.8|79
1654522100000|2022-06-06 13:28:20|11800.1|11797.3|11801|11798.2|11803.3|11800.5|11799.1|11796.3|59
1654522110000|2022-06-06 13:28:30|11802.6|11799.8|11802.3|11799.5|11805.3|11802.5|11801.3|11798.5|57
1654522120000|2022-06-06 13:28:40|11802.1|11799.3|11803.3|11800.5|11805.3|11802.5|11801.8|11799|15
1654522130000|2022-06-06 13:28:50|11803.1|11800.3|11805.6|11802.8|11805.8|11803|11800.8|11798|21
1654522140000|2022-06-06 13:29:00|11805.3|11802.5|11805.1|11802.3|11806.8|11804|11804|11801.2|37
1654522150000|2022-06-06 13:29:10|11804.8|11802|11804.1|11801.3|11806.3|11803.5|11804.1|11801.3|31
1654522160000|2022-06-06 13:29:20|11802.4|11799.6|11799.6|11796.8|11802.4|11799.6|11798.8|11796|26
1654522170000|2022-06-06 13:29:30|11799.8|11797|11797.4|11794.6|11799.8|11797|11795.9|11793.1|36
1654522180000|2022-06-06 13:29:40|11797.1|11794.3|11797.4|11794.6|11799.4|11796.6|11796.4|11793.6|20
1654522190000|2022-06-06 13:29:50|11797.8|11795|11800.1|11797.3|11800.4|11797.6|11796.4|11793.6|26
1654522200000|2022-06-06 13:30:00|11800.4|11797.6|11799.9|11797.1|11803.4|11800.6|11799.1|11796.3|78
1654522210000|2022-06-06 13:30:10|11799.4|11796.6|11809.1|11806.3|11809.1|11806.3|11799.1|11796.3|65
1654522220000|2022-06-06 13:30:20|11809.3|11806.5|11815.8|11813|11815.8|11813|11808.8|11806|137
1654522230000|2022-06-06 13:30:30|11815.4|11812.6|11813.3|11810.5|11816.1|11813.3|11813|11810.2|65
1654522240000|2022-06-06 13:30:40|11813.5|11810.7|11812.8|11810|11816.1|11813|11812.8|11810|58
1654522250000|2022-06-06 13:30:50|11812.1|11809.3|11812.8|11810|11813.3|11810.5|11811.8|11809|30
1654522260000|2022-06-06 13:31:00|11812.3|11809.5|11803.8|11801|11813.3|11810.5|11803.8|11801|73
1654522270000|2022-06-06 13:31:10|11803.1|11800.3|11795.4|11792.6|11803.1|11800.3|11795.3|11792.5|172
1654522280000|2022-06-06 13:31:20|11795.9|11793.1|11796.9|11794.1|11797.2|11794.4|11790.8|11788|96
1654522290000|2022-06-06 13:31:30|11797.1|11794.3|11799.4|11796.6|11801.4|11798.6|11796.4|11793.6|42
1654522300000|2022-06-06 13:31:40|11799.1|11796.3|11797.4|11794.6|11799.1|11796.3|11794.7|11791.9|37
1654522310000|2022-06-06 13:31:50|11797.2|11794.4|11798.1|11795.3|11798.4|11795.6|11793.7|11790.9|30
1654522320000|2022-06-06 13:32:00|11797.7|11794.9|11792.2|11789.4|11797.7|11794.9|11791.1|11788.3|64
1654522330000|2022-06-06 13:32:10|11791.9|11789.1|11795.7|11792.9|11796.4|11793.6|11791.4|11788.6|29
1654522340000|2022-06-06 13:32:20|11795.4|11792.6|11791.9|11789.1|11795.4|11792.6|11789.7|11786.9|30
1654522350000|2022-06-06 13:32:30|11791.7|11788.9|11791.4|11788.6|11793.4|11790.6|11790.2|11787.4|23
1654522360000|2022-06-06 13:32:40|11791.6|11788.8|11793.2|11790.4|11793.9|11791.1|11791.4|11788.6|17
1654522370000|2022-06-06 13:32:50|11793.9|11791.1|11796.4|11793.6|11799.4|11796.6|11793.9|11791.1|29
1654522380000|2022-06-06 13:33:00|11796.7|11793.9|11802.8|11800|11806.8|11804|11795.4|11792.6|109
1654522390000|2022-06-06 13:33:10|11802.6|11799.8|11799.8|11797|11803.9|11801.1|11798.8|11796|22
1654522400000|2022-06-06 13:33:20|11800.4|11797.6|11802.8|11800|11804.3|11801.5|11800.4|11797.6|21
1654522410000|2022-06-06 13:33:30|11802.3|11799.5|11804.4|11801.6|11806.7|11803.9|11802.3|11799.5|72
1654522420000|2022-06-06 13:33:40|11804.8|11802|11806.3|11803.5|11810.8|11808|11804.4|11801.6|63
1654522430000|2022-06-06 13:33:50|11806.1|11803.3|11805.3|11802.5|11806.8|11804|11802.8|11800|22
1654522440000|2022-06-06 13:34:00|11806.4|11803.6|11801.3|11798.5|11807.1|11804.3|11800.3|11797.5|45
1654522450000|2022-06-06 13:34:10|11800.6|11797.8|11802.8|11800|11803.8|11801|11800.6|11797.8|25
1654522460000|2022-06-06 13:34:20|11803.3|11800.5|11801.3|11798.5|11803.8|11801|11797.8|11795|25
1654522470000|2022-06-06 13:34:30|11801.1|11798.3|11799.3|11796.5|11802.3|11799.5|11798.8|11796|20
1654522480000|2022-06-06 13:34:40|11799.1|11796.3|11799.3|11796.5|11799.8|11797|11797.6|11794.8|27
1654522490000|2022-06-06 13:34:50|11799.8|11797|11796.1|11793.3|11799.9|11797.1|11796.1|11793.3|37
1654522500000|2022-06-06 13:35:00|11794.8|11792|11795.9|11793.1|11798.4|11795.6|11794.3|11791.5|80
1654522510000|2022-06-06 13:35:10|11794.9|11792.1|11792.4|11789.6|11796.9|11794.1|11789.9|11787.1|49
1654522520000|2022-06-06 13:35:20|11792|11789.2|11790.4|11787.6|11795|11792.2|11789.4|11786.6|60
1654522530000|2022-06-06 13:35:30|11789.9|11787.1|11788.2|11785.4|11790.4|11787.6|11787.7|11784.9|82
1654522540000|2022-06-06 13:35:40|11787.2|11784.4|11790.4|11787.6|11791.4|11788.6|11786|11783.2|158
1654522550000|2022-06-06 13:35:50|11790.8|11788|11793.4|11790.6|11794.9|11792.1|11790.8|11788|42
1654522560000|2022-06-06 13:36:00|11793.2|11790.4|11794.4|11791.6|11794.4|11791.6|11790.6|11787.8|48
1654522570000|2022-06-06 13:36:10|11794.2|11791.4|11792.2|11789.4|11794.4|11791.6|11790.2|11787.4|41
1654522580000|2022-06-06 13:36:20|11791.4|11788.6|11789.9|11787.1|11791.9|11789.1|11788.4|11785.6|28
1654522590000|2022-06-06 13:36:30|11789.7|11786.9|11794.2|11791.4|11794.4|11791.6|11787.9|11785.1|100
1654522600000|2022-06-06 13:36:40|11793.6|11790.8|11787.9|11785.1|11793.9|11791.1|11787.9|11785.1|20
1654522610000|2022-06-06 13:36:50|11788.1|11785.3|11785.9|11783.1|11789.4|11786.6|11785.4|11782.6|31
1654522620000|2022-06-06 13:37:00|11786.7|11783.9|11790.9|11788.1|11793.4|11790.6|11786.2|11783.4|80
1654522630000|2022-06-06 13:37:10|11790.7|11787.9|11792.9|11790.1|11792.9|11790.1|11789.1|11786.3|40
1654522640000|2022-06-06 13:37:20|11792.7|11789.9|11792.2|11789.4|11793.4|11790.6|11790.7|11787.9|58
1654522650000|2022-06-06 13:37:30|11791.4|11788.6|11790.2|11787.4|11791.4|11788.6|11788.7|11785.9|20
1654522660000|2022-06-06 13:37:40|11789.7|11786.9|11789.1|11786.3|11790.6|11787.8|11787.2|11784.4|28
1654522670000|2022-06-06 13:37:50|11788.9|11786.1|11791.2|11788.4|11791.6|11788.8|11787.7|11784.9|29
1654522680000|2022-06-06 13:38:00|11791.8|11789|11797.4|11794.6|11798.2|11795.4|11791.8|11789|76
1654522690000|2022-06-06 13:38:10|11797.7|11794.9|11790.7|11787.9|11797.7|11794.9|11787.2|11784.4|224
1654522700000|2022-06-06 13:38:20|11790.4|11787.6|11795.1|11792.3|11796.8|11794|11789.7|11786.9|92
1654522710000|2022-06-06 13:38:30|11796.1|11793.3|11796.8|11794|11798.1|11795.3|11795.6|11792.8|17
1654522720000|2022-06-06 13:38:40|11796.9|11794.1|11797.6|11794.8|11799.1|11796.3|11796.5|11793.7|34
1654522730000|2022-06-06 13:38:50|11797.9|11795.1|11797.1|11794.3|11800.1|11797.3|11797.1|11794.3|20
1654522740000|2022-06-06 13:39:00|11796.1|11793.3|11789.6|11786.8|11796.1|11793.3|11789.6|11786.8|51
1654522750000|2022-06-06 13:39:10|11789.9|11787.1|11789.1|11786.3|11790.1|11787.3|11786.9|11784.1|34
1654522760000|2022-06-06 13:39:20|11788.9|11786.1|11787.1|11784.3|11789.1|11786.3|11787.1|11784.3|22
1654522770000|2022-06-06 13:39:30|11786.9|11784.1|11786.4|11783.6|11787.9|11785.1|11783.1|11780.3|69
1654522780000|2022-06-06 13:39:40|11786.6|11783.8|11785.1|11782.3|11787.1|11784.3|11784.4|11781.6|33
1654522790000|2022-06-06 13:39:50|11784.9|11782.1|11784.1|11781.3|11785.1|11782.3|11782.3|11779.5|38
1654522800000|2022-06-06 13:40:00|11784.6|11781.8|11781.9|11779.1|11786.1|11783.3|11779.9|11777.1|83
1654522810000|2022-06-06 13:40:10|11782.3|11779.5|11784.6|11781.8|11785.6|11782.8|11782.1|11779.3|37
1654522820000|2022-06-06 13:40:20|11784.4|11781.6|11783.6|11780.8|11785.1|11782.3|11783.6|11780.8|12
1654522830000|2022-06-06 13:40:30|11784.1|11781.3|11781.6|11778.8|11784.4|11781.6|11779.6|11776.8|42
1654522840000|2022-06-06 13:40:40|11781.9|11779.1|11779.3|11776.5|11781.9|11779.1|11775.3|11772.5|99
1654522850000|2022-06-06 13:40:50|11779.6|11776.8|11780.1|11777.3|11782.9|11780.1|11778.1|11775.3|31
1654522860000|2022-06-06 13:41:00|11779.7|11776.9|11782.1|11779.3|11785.6|11782.8|11779.1|11776.3|63
1654522870000|2022-06-06 13:41:10|11782.3|11779.5|11783.1|11780.3|11785.1|11782.3|11782.1|11779.3|38
1654522880000|2022-06-06 13:41:20|11783.9|11781.1|11786.6|11783.8|11786.9|11784.1|11781.1|11778.3|47
1654522890000|2022-06-06 13:41:30|11786.9|11784.1|11787.6|11784.8|11787.9|11785.1|11784.1|11781.3|26
1654522900000|2022-06-06 13:41:40|11787.2|11784.4|11785.4|11782.6|11787.2|11784.4|11784.1|11781.3|32
1654522910000|2022-06-06 13:41:50|11786.4|11783.6|11783.6|11780.8|11787.4|11784.6|11782.6|11779.8|19
1654522920000|2022-06-06 13:42:00|11783.4|11780.6|11780.6|11777.8|11783.4|11780.6|11778.4|11775.6|34
1654522930000|2022-06-06 13:42:10|11780.4|11777.6|11785.4|11782.6|11785.4|11782.6|11779.6|11776.8|37
1654522940000|2022-06-06 13:42:20|11785.6|11782.8|11784.2|11781.4|11788.7|11785.9|11783.6|11780.8|49
1654522950000|2022-06-06 13:42:30|11784.6|11781.8|11783.9|11781.1|11787.1|11784.3|11781.6|11778.8|42
1654522960000|2022-06-06 13:42:40|11783.7|11780.9|11785.1|11782.3|11785.6|11782.8|11781.6|11778.8|21
1654522970000|2022-06-06 13:42:50|11784.1|11781.3|11784.1|11781.3|11787.1|11784.3|11784.1|11781.3|46
1654522980000|2022-06-06 13:43:00|11784.2|11781.4|11783.1|11780.3|11784.4|11781.6|11779.9|11777.1|79
1654522990000|2022-06-06 13:43:10|11782.9|11780.1|11779.1|11776.3|11783.1|11780.3|11779.1|11776.3|23
1654523000000|2022-06-06 13:43:20|11778.6|11775.8|11780.6|11777.8|11783.1|11780.3|11777.9|11775.1|18
1654523010000|2022-06-06 13:43:30|11780.2|11777.4|11779.2|11776.4|11780.6|11777.8|11778.1|11775.3|22
1654523020000|2022-06-06 13:43:40|11779.4|11776.6|11782.1|11779.3|11783.2|11780.4|11779.1|11776.3|39
1654523030000|2022-06-06 13:43:50|11783.1|11780.3|11781.6|11778.8|11785.2|11782.4|11780.6|11777.8|54
1654523040000|2022-06-06 13:44:00|11781.4|11778.6|11779.6|11776.8|11784.9|11782.1|11779.4|11776.6|25
1654523050000|2022-06-06 13:44:10|11779.4|11776.6|11779.6|11776.8|11780.1|11777.3|11777.1|11774.3|38
1654523060000|2022-06-06 13:44:20|11779.1|11776.3|11779.1|11776.3|11779.6|11776.8|11777.1|11774.3|27
1654523070000|2022-06-06 13:44:30|11778.6|11775.8|11780.6|11777.8|11781.6|11778.8|11778.1|11775.3|30
1654523080000|2022-06-06 13:44:40|11780.1|11777.3|11780.6|11777.8|11781.1|11778.3|11779.4|11776.6|5
1654523090000|2022-06-06 13:44:50|11780.4|11777.6|11780.6|11777.8|11782.2|11779.4|11779.1|11776.3|23
1654523100000|2022-06-06 13:45:00|11780.1|11777.3|11777.6|11774.8|11780.1|11777.3|11776.1|11773.3|65
1654523110000|2022-06-06 13:45:10|11777.7|11774.9|11778.4|11775.6|11779.1|11776.3|11775.9|11773.1|99
1654523120000|2022-06-06 13:45:20|11778.2|11775.4|11777.9|11775.1|11779.1|11776.3|11777.9|11775.1|43
1654523130000|2022-06-06 13:45:30|11778.2|11775.4|11775.5|11772.7|11778.5|11775.7|11771|11768.2|84
1654523140000|2022-06-06 13:45:40|11775.4|11772.6|11773.2|11770.4|11776.9|11774.1|11772|11769.2|74
1654523150000|2022-06-06 13:45:50|11773|11770.2|11772.9|11770.1|11773|11770.2|11770.7|11767.9|58
1654523160000|2022-06-06 13:46:00|11772.5|11769.7|11765|11762.2|11773|11770.2|11762.7|11759.9|192
1654523170000|2022-06-06 13:46:10|11765.9|11763.1|11770|11767.2|11770.9|11768.1|11765.5|11762.7|67
1654523180000|2022-06-06 13:46:20|11769|11766.2|11768|11765.2|11771.5|11768.7|11766.4|11763.6|111
1654523190000|2022-06-06 13:46:30|11767.7|11764.9|11767|11764.2|11768|11765.2|11765|11762.2|106
1654523200000|2022-06-06 13:46:40|11766.4|11763.6|11763.9|11761.1|11768|11765.2|11763.7|11760.9|117
1654523210000|2022-06-06 13:46:50|11763.2|11760.4|11763.5|11760.7|11765.4|11762.6|11762|11759.2|56
1654523220000|2022-06-06 13:47:00|11760|11757.2|11766.4|11763.6|11766.6|11763.8|11760|11757.2|142
1654523230000|2022-06-06 13:47:10|11766.9|11764.1|11763|11760.2|11767.2|11764.4|11763|11760.2|32
1654523240000|2022-06-06 13:47:20|11763.5|11760.7|11766.2|11763.4|11766.4|11763.6|11763|11760.2|106
1654523250000|2022-06-06 13:47:30|11766.4|11763.6|11773.9|11771.1|11774.9|11772.1|11766.4|11763.6|97
1654523260000|2022-06-06 13:47:40|11773.2|11770.4|11770.6|11767.8|11773.9|11771.1|11767.4|11764.6|60
1654523270000|2022-06-06 13:47:50|11770.4|11767.6|11770.4|11767.6|11770.4|11767.6|11767.9|11765.1|13
1654523280000|2022-06-06 13:48:00|11771.4|11768.6|11770.9|11768.1|11771.9|11769.1|11767.9|11765.1|117
1654523290000|2022-06-06 13:48:10|11771.1|11768.3|11772.4|11769.6|11774.4|11771.6|11770.9|11768.1|89
1654523300000|2022-06-06 13:48:20|11772.7|11769.9|11774.4|11771.6|11776.7|11773.9|11772.4|11769.6|229
1654523310000|2022-06-06 13:48:30|11774.2|11771.4|11774.6|11771.8|11775.1|11772.3|11772.4|11769.6|19
1654523320000|2022-06-06 13:48:40|11774.4|11771.6|11773.9|11771.1|11775.1|11772.3|11772.2|11769.4|22
1654523330000|2022-06-06 13:48:50|11773.7|11770.9|11779.4|11776.6|11779.4|11776.6|11772.4|11769.6|50
1654523340000|2022-06-06 13:49:00|11779.9|11777.1|11777.9|11775.1|11781.4|11778.6|11776.9|11774.1|79
1654523350000|2022-06-06 13:49:10|11778.1|11775.3|11783.4|11780.6|11783.6|11780.8|11777.4|11774.6|43
1654523360000|2022-06-06 13:49:20|11782.9|11780.1|11778.4|11775.6|11785.4|11782.6|11776.4|11773.6|76
1654523370000|2022-06-06 13:49:30|11778.1|11775.3|11781.9|11779.1|11784.4|11781.6|11777.9|11775.1|51
1654523380000|2022-06-06 13:49:40|11782.2|11779.4|11783.9|11781.1|11783.9|11781.1|11782.2|11779.4|24
1654523390000|2022-06-06 13:49:50|11783.6|11780.8|11780.4|11777.6|11783.9|11781.1|11780.4|11777.6|33
1654523400000|2022-06-06 13:50:00|11780|11777.2|11782.6|11779.8|11783.1|11780.3|11778.4|11775.6|46
1654523410000|2022-06-06 13:50:10|11783.1|11780.3|11771.4|11768.6|11784.4|11781.6|11771.4|11768.6|58
1654523420000|2022-06-06 13:50:20|11770.7|11767.9|11765|11762.2|11770.7|11767.9|11761|11758.2|100
1654523430000|2022-06-06 13:50:30|11764.7|11761.9|11760.3|11757.5|11764.7|11761.9|11759|11756.2|56
1654523440000|2022-06-06 13:50:40|11759.5|11756.7|11758.3|11755.5|11761|11758.2|11757.5|11754.7|54
1654523450000|2022-06-06 13:50:50|11758|11755.2|11753.7|11750.9|11758|11755.2|11752|11749.2|251
1654523460000|2022-06-06 13:51:00|11753.8|11751|11744.8|11742|11754.2|11751.4|11741.5|11738.7|175
1654523470000|2022-06-06 13:51:10|11744.7|11741.9|11739.5|11736.7|11744.7|11741.9|11738.6|11735.8|124
1654523480000|2022-06-06 13:51:20|11739.3|11736.5|11740.8|11738|11741.3|11738.5|11734.5|11731.7|238
1654523490000|2022-06-06 13:51:30|11740.3|11737.5|11739.2|11736.4|11742.7|11739.9|11738.5|11735.7|39
1654523500000|2022-06-06 13:51:40|11739.5|11736.7|11740.5|11737.7|11741.7|11738.9|11738|11735.2|62
1654523510000|2022-06-06 13:51:50|11740.7|11737.9|11740.2|11737.4|11742.7|11739.9|11739|11736.2|38
1654523520000|2022-06-06 13:52:00|11739.7|11736.9|11736.2|11733.4|11740.5|11737.7|11735.7|11732.9|59
1654523530000|2022-06-06 13:52:10|11736.3|11733.5|11727.3|11724.5|11736.5|11733.7|11720.3|11717.5|286
1654523540000|2022-06-06 13:52:20|11727.1|11724.3|11725.3|11722.5|11729.1|11726.3|11724.1|11721.3|59
1654523550000|2022-06-06 13:52:30|11725.1|11722.3|11728.3|11725.5|11729.3|11726.5|11723.3|11720.5|65
1654523560000|2022-06-06 13:52:40|11728.1|11725.3|11732.8|11730|11732.8|11730|11725.1|11722.3|64
1654523570000|2022-06-06 13:52:50|11732.3|11729.5|11735.8|11733|11736.1|11733.3|11729.1|11726.3|59
1654523580000|2022-06-06 13:53:00|11736|11733.2|11727.1|11724.3|11736.5|11733.7|11727.1|11724.3|63
1654523590000|2022-06-06 13:53:10|11727.3|11724.5|11723.3|11720.5|11729.3|11726.5|11723.3|11720.5|47
1654523600000|2022-06-06 13:53:20|11723.8|11721|11724.3|11721.5|11727.3|11724.5|11723.8|11721|79
1654523610000|2022-06-06 13:53:30|11724.5|11721.7|11724.3|11721.5|11726.3|11723.5|11723.1|11720.3|33
1654523620000|2022-06-06 13:53:40|11724.6|11721.8|11723.6|11720.8|11725.7|11722.9|11720.9|11718.1|67
1654523630000|2022-06-06 13:53:50|11722.3|11719.5|11722.4|11719.6|11722.6|11719.8|11718.7|11715.9|72
1654523640000|2022-06-06 13:54:00|11722.6|11719.8|11721.6|11718.8|11722.9|11720.1|11718.9|11716.1|64
1654523650000|2022-06-06 13:54:10|11720.9|11718.1|11723.4|11720.6|11724.3|11721.5|11719.9|11717.1|45
1654523660000|2022-06-06 13:54:20|11722.9|11720.1|11723.9|11721.1|11727.4|11724.6|11722.9|11720.1|67
1654523670000|2022-06-06 13:54:30|11723.6|11720.8|11724.9|11722.1|11725.1|11722.3|11721.4|11718.6|19
1654523680000|2022-06-06 13:54:40|11724.7|11721.9|11724.7|11721.9|11726.4|11723.6|11723.9|11721.1|43
1654523690000|2022-06-06 13:54:50|11724.4|11721.6|11724.9|11722.1|11724.9|11722.1|11721.9|11719.1|10
1654523700000|2022-06-06 13:55:00|11724.6|11721.8|11722.4|11719.6|11724.6|11721.8|11720.1|11717.3|56
1654523710000|2022-06-06 13:55:10|11721.9|11719.1|11729.9|11727.1|11729.9|11727.1|11721.9|11719.1|33
1654523720000|2022-06-06 13:55:20|11729.4|11726.6|11731.8|11729|11732.6|11729.8|11728.9|11726.1|36
1654523730000|2022-06-06 13:55:30|11731.6|11728.8|11728.4|11725.6|11732.3|11729.5|11727.7|11724.9|35
1654523740000|2022-06-06 13:55:40|11728.7|11725.9|11725.4|11722.6|11730.6|11727.8|11724.9|11722.1|30
1654523750000|2022-06-06 13:55:50|11724.9|11722.1|11726.4|11723.6|11727.9|11725.1|11722.9|11720.1|20
1654523760000|2022-06-06 13:56:00|11726.2|11723.4|11726.8|11724|11727.9|11725.1|11723.9|11721.1|81
1654523770000|2022-06-06 13:56:10|11727.3|11724.5|11718.1|11715.3|11727.3|11724.5|11718.1|11715.3|58
1654523780000|2022-06-06 13:56:20|11718.4|11715.6|11715.1|11712.3|11720.9|11718.1|11714.8|11712|58
1654523790000|2022-06-06 13:56:30|11714.6|11711.8|11706.4|11703.6|11715.6|11712.8|11705.5|11702.7|142
1654523800000|2022-06-06 13:56:40|11705.9|11703.1|11708.4|11705.6|11711.9|11709.1|11704.9|11702.1|55
1654523810000|2022-06-06 13:56:50|11709.4|11706.6|11714.4|11711.6|11714.4|11711.6|11708.6|11705.5|89
1654523820000|2022-06-06 13:57:00|11714.9|11712.1|11713.4|11710.6|11714.9|11712.1|11709.4|11706.6|57
1654523830000|2022-06-06 13:57:10|11713.6|11710.8|11711.4|11708.6|11714.9|11712.1|11709.9|11707.1|29
1654523840000|2022-06-06 13:57:20|11710.9|11708.1|11712.2|11709.4|11712.9|11710.1|11710.7|11707.9|29
1654523850000|2022-06-06 13:57:30|11711.9|11709.1|11711.4|11708.6|11717.4|11714.6|11710.2|11707.4|58
1654523860000|2022-06-06 13:57:40|11710.9|11708.1|11711|11708.2|11713.9|11711.1|11708.9|11706.1|26
1654523870000|2022-06-06 13:57:50|11711.2|11708.4|11711.5|11708.7|11712.5|11709.7|11709.7|11706.9|19
1654523880000|2022-06-06 13:58:00|11711.4|11708.6|11698.5|11695.7|11713.2|11710.4|11697.7|11694.9|101
1654523890000|2022-06-06 13:58:10|11698.2|11695.4|11698.2|11695.4|11699.4|11696.6|11695.1|11692.3|172
1654523900000|2022-06-06 13:58:20|11696.2|11693.4|11693.7|11690.9|11697.4|11694.6|11693.5|11690.7|134
1654523910000|2022-06-06 13:58:30|11694|11691.2|11697.7|11694.9|11699|11696.2|11693.2|11690.4|78
1654523920000|2022-06-06 13:58:40|11697.9|11695.1|11695.5|11692.7|11698.2|11695.4|11695.2|11692.4|38
1654523930000|2022-06-06 13:58:50|11695.9|11693.1|11690.7|11687.9|11697|11694.2|11689.4|11686.6|84
1654523940000|2022-06-06 13:59:00|11690.9|11688.1|11687.3|11684.5|11691.2|11688.4|11683.4|11680.6|264
1654523950000|2022-06-06 13:59:10|11687.1|11684.3|11691.7|11688.9|11694|11691.2|11686.8|11684|117
1654523960000|2022-06-06 13:59:20|11691.9|11689.1|11694.7|11691.9|11697.2|11694.4|11691.9|11689.1|58
1654523970000|2022-06-06 13:59:30|11694.2|11691.4|11695.4|11692.6|11698|11695.2|11694.2|11691.4|109
1654523980000|2022-06-06 13:59:40|11695.7|11692.9|11696.9|11694.1|11698.4|11695.6|11695.2|11692.4|49
1654523990000|2022-06-06 13:59:50|11697|11694.2|11697.3|11694.5|11702.7|11699.9|11695.7|11692.9|59
1654524000000|2022-06-06 14:00:00|11697.7|11694.9|11698.7|11695.9|11698.7|11695.9|11690.2|11687.4|95
1654524010000|2022-06-06 14:00:10|11699.7|11696.9|11696.7|11693.9|11704.2|11701.4|11696.7|11693.9|70
1654524020000|2022-06-06 14:00:20|11696.5|11693.7|11695.7|11692.9|11700|11697.2|11694.7|11691.9|56
1654524030000|2022-06-06 14:00:30|11695.5|11692.7|11697.2|11694.4|11697.7|11694.9|11694.7|11691.9|38
1654524040000|2022-06-06 14:00:40|11696.2|11693.4|11695|11692.2|11696.7|11693.9|11691|11688.2|77
1654524050000|2022-06-06 14:00:50|11694.7|11691.9|11706.7|11703.9|11708|11705.2|11694.7|11691.9|159
1654524060000|2022-06-06 14:01:00|11707|11704.2|11702.5|11699.7|11707|11704.2|11699.7|11696.9|59
1654524070000|2022-06-06 14:01:10|11702.9|11700.1|11699.2|11696.4|11703.3|11700.5|11698.7|11695.9|67
1654524080000|2022-06-06 14:01:20|11700|11697.2|11703|11700.2|11703|11700.2|11698.5|11695.7|31
1654524090000|2022-06-06 14:01:30|11703.2|11700.4|11697|11694.2|11704|11701.2|11696.7|11693.9|30
1654524100000|2022-06-06 14:01:40|11697.5|11694.7|11702.5|11699.7|11703|11700.2|11697|11694.2|45
1654524110000|2022-06-06 14:01:50|11703.2|11700.4|11703|11700.2|11703.5|11700.7|11699.5|11696.7|34
1654524120000|2022-06-06 14:02:00|11702.5|11699.7|11700.5|11697.7|11702.5|11699.7|11695.7|11692.9|62
1654524130000|2022-06-06 14:02:10|11700.3|11697.5|11701.2|11698.4|11703.8|11701|11697.5|11694.7|26
1654524140000|2022-06-06 14:02:20|11701.5|11698.7|11699.5|11696.7|11702|11699.2|11696.3|11693.5|52
1654524150000|2022-06-06 14:02:30|11699|11696.2|11693.7|11690.9|11699|11696.2|11691.5|11688.7|56
1654524160000|2022-06-06 14:02:40|11695.2|11692.4|11697|11694.2|11697.5|11694.7|11693.3|11690.5|43
1654524170000|2022-06-06 14:02:50|11696.8|11694|11701.7|11698.9|11702.2|11699.4|11696.3|11693.5|23
1654524180000|2022-06-06 14:03:00|11701.5|11698.7|11708.2|11705.4|11710.5|11707.7|11701.3|11698.5|93
1654524190000|2022-06-06 14:03:10|11708.3|11705.5|11714.3|11711.5|11718.4|11715.2|11707|11704.2|203
1654524200000|2022-06-06 14:03:20|11714|11711.2|11712.3|11709.5|11715.5|11712.7|11710.5|11707.7|66
1654524210000|2022-06-06 14:03:30|11712.5|11709.7|11702.1|11699.3|11712.5|11709.7|11701.6|11698.8|97
1654524220000|2022-06-06 14:03:40|11702.6|11699.8|11705.3|11702.5|11706.1|11703.3|11702.1|11699.3|35
1654524230000|2022-06-06 14:03:50|11705.5|11702.7|11703|11700.2|11707.1|11704.3|11701.1|11698.3|85
1654524240000|2022-06-06 14:04:00|11702.5|11699.7|11695|11692.2|11702.5|11699.7|11694|11691.2|49
1654524250000|2022-06-06 14:04:10|11694.5|11691.7|11693.6|11690.8|11694.6|11691.8|11691.5|11688.7|79
1654524260000|2022-06-06 14:04:20|11693.1|11690.3|11691.1|11688.3|11693.1|11690.3|11689.3|11686.5|75
1654524270000|2022-06-06 14:04:30|11691.6|11688.8|11691|11688.2|11692.1|11689.3|11690.5|11687.7|26
1654524280000|2022-06-06 14:04:40|11691.1|11688.3|11692.8|11690|11693.1|11690.3|11690.5|11687.7|36
1654524290000|2022-06-06 14:04:50|11692.5|11689.7|11692.1|11689.3|11693.1|11690.3|11691|11688.2|18
1654524300000|2022-06-06 14:05:00|11692.3|11689.5|11694.1|11691.3|11694.1|11691.3|11690|11687.2|58
1654524310000|2022-06-06 14:05:10|11694|11691.2|11685.3|11682.5|11694|11691.2|11685.3|11682.5|117
1654524320000|2022-06-06 14:05:20|11685.5|11682.7|11688.6|11685.8|11689|11686.2|11684.6|11681.8|74
1654524330000|2022-06-06 14:05:30|11689.1|11685.1|11688.6|11685.8|11689.6|11686.8|11686.1|11683.3|54
1654524340000|2022-06-06 14:05:40|11688.1|11685.3|11693|11690.2|11695.8|11693|11686.6|11683.8|55
1654524350000|2022-06-06 14:05:50|11693.1|11690.3|11691.6|11688.8|11693.8|11691|11689.6|11686.8|31
1654524360000|2022-06-06 14:06:00|11690.6|11687.8|11693.8|11691|11694.5|11691.7|11688.1|11685.3|32
1654524370000|2022-06-06 14:06:10|11693.6|11690.8|11686.6|11683.8|11694.1|11691.3|11684.3|11681.5|150
1654524380000|2022-06-06 14:06:20|11686.8|11684|11689.5|11686.7|11690.3|11687.5|11686.8|11684|35
1654524390000|2022-06-06 14:06:30|11689.3|11686.5|11704.6|11701.8|11705.1|11702.3|11688.3|11685.5|88
1654524400000|2022-06-06 14:06:40|11704.8|11702|11707.6|11704.8|11710.3|11707.5|11704.8|11702|82
1654524410000|2022-06-06 14:06:50|11708|11705.2|11704.6|11701.8|11709.1|11706.3|11704.6|11701.8|31
1654524420000|2022-06-06 14:07:00|11704.8|11702|11711.6|11708.8|11715.1|11712.3|11704.8|11702|48
1654524430000|2022-06-06 14:07:10|11711.8|11709|11712.1|11709.3|11712.8|11710|11710.1|11707.3|26
1654524440000|2022-06-06 14:07:20|11711.9|11709.1|11706.1|11703.3|11712.3|11709.5|11704.4|11701.6|41
1654524450000|2022-06-06 14:07:30|11706.6|11703.8|11704.1|11701.3|11707.1|11704.3|11702.3|11699.5|24
1654524460000|2022-06-06 14:07:40|11703.9|11701.1|11693.6|11690.8|11703.9|11701.1|11693.6|11690.8|63
1654524470000|2022-06-06 14:07:50|11693.4|11690.6|11686.4|11683.6|11693.4|11690.6|11686.4|11683.6|61
1654524480000|2022-06-06 14:08:00|11687.8|11685|11690.3|11687.5|11694.9|11692.1|11687.8|11685|53
1654524490000|2022-06-06 14:08:10|11689.6|11686.8|11693.3|11690.5|11693.3|11690.5|11689.6|11686.8|25
1654524500000|2022-06-06 14:08:20|11693.4|11690.6|11694.1|11691.3|11695.6|11692.8|11692.3|11689.5|31
1654524510000|2022-06-06 14:08:30|11694.3|11691.5|11691.6|11688.8|11695.6|11692.8|11688.3|11685.5|44
1654524520000|2022-06-06 14:08:40|11691.1|11688.3|11686.9|11684.1|11692.6|11689.8|11686.9|11684.1|49
1654524530000|2022-06-06 14:08:50|11686.6|11683.8|11689.6|11686.8|11691.1|11688.3|11686.3|11683.5|17
1654524540000|2022-06-06 14:09:00|11689.1|11686.3|11690.6|11687.8|11691.6|11688.8|11689.1|11686.3|15
1654524550000|2022-06-06 14:09:10|11691.1|11688.3|11683.3|11680.5|11691.1|11688.3|11681.9|11679.1|121
1654524560000|2022-06-06 14:09:20|11683.4|11680.6|11689.9|11687.1|11689.9|11687.1|11683.3|11680.5|43
1654524570000|2022-06-06 14:09:30|11690.5|11687.7|11690.6|11687.8|11691.1|11688.3|11687.8|11685|40
1654524580000|2022-06-06 14:09:40|11690.1|11687.3|11691.9|11689.1|11691.9|11689.1|11688.6|11685.8|40
1654524590000|2022-06-06 14:09:50|11691.6|11688.8|11687.4|11684.6|11691.6|11688.8|11687.4|11684.6|46
1654524600000|2022-06-06 14:10:00|11687.6|11684.8|11692.6|11689.8|11694.8|11692|11686.3|11683.5|73
1654524610000|2022-06-06 14:10:10|11692.8|11690|11690.6|11687.8|11694.6|11691.8|11689.8|11687|45
1654524620000|2022-06-06 14:10:20|11690.2|11687.4|11691.2|11688.4|11691.2|11688.4|11687.7|11684.9|20
1654524630000|2022-06-06 14:10:30|11691.1|11688.3|11695.2|11692.4|11696.2|11693.4|11689.7|11686.9|45
1654524640000|2022-06-06 14:10:40|11695.9|11693.1|11697.2|11694.4|11697.2|11694.4|11693.1|11690.3|36
1654524650000|2022-06-06 14:10:50|11696.7|11693.9|11700.2|11697.4|11707.2|11704.4|11696.7|11693.9|86
1654524660000|2022-06-06 14:11:00|11700.7|11697.9|11698.2|11695.4|11701.9|11699.1|11697.1|11694.3|54
1654524670000|2022-06-06 14:11:10|11698.1|11695.3|11696.7|11693.9|11699.2|11696.4|11694.1|11691.3|42
1654524680000|2022-06-06 14:11:20|11695.6|11692.8|11696.2|11693.4|11698.2|11695.4|11694.4|11691.6|28
1654524690000|2022-06-06 14:11:30|11696.1|11693.3|11701.2|11698.4|11701.2|11698.4|11695.7|11692.9|20
1654524700000|2022-06-06 14:11:40|11701.6|11698.8|11698.4|11695.6|11702.7|11699.9|11698.4|11695.6|25
1654524710000|2022-06-06 14:11:50|11698.2|11695.4|11706.6|11703.8|11708.1|11705.3|11697.7|11694.9|41
1654524720000|2022-06-06 14:12:00|11707.6|11704.8|11703.6|11700.8|11707.6|11704.8|11700.1|11697.3|40
1654524730000|2022-06-06 14:12:10|11703.4|11700.6|11702.6|11699.8|11707.1|11704.3|11702.6|11699.8|23
1654524740000|2022-06-06 14:12:20|11703.7|11700.9|11705.6|11702.8|11705.8|11703|11701.9|11699.1|22
1654524750000|2022-06-06 14:12:30|11705.1|11702.3|11701.9|11699.1|11705.1|11702.3|11701.9|11699.1|13
1654524760000|2022-06-06 14:12:40|11702.1|11699.3|11695.1|11692.3|11702.1|11699.3|11692.6|11689.8|76
1654524770000|2022-06-06 14:12:50|11694.9|11692.1|11693.6|11690.8|11697.4|11694.6|11692.4|11689.6|32
1654524780000|2022-06-06 14:13:00|11693.2|11690.4|11695.6|11692.8|11696.9|11694.1|11692.9|11690.1|16
1654524790000|2022-06-06 14:13:10|11695.4|11692.6|11701.3|11698.5|11701.3|11698.5|11693.3|11690.5|529
1654524800000|2022-06-06 14:13:20|11701|11698.2|11695.3|11692.5|11701|11698.2|11694.6|11691.8|24
1654524810000|2022-06-06 14:13:30|11695.8|11693|11695.8|11693|11696.8|11694|11694.6|11691.8|16
1654524820000|2022-06-06 14:13:40|11695.4|11692.6|11689.9|11687.1|11695.8|11693|11687.8|11685|86
1654524830000|2022-06-06 14:13:50|11690.1|11687.3|11686.6|11683.8|11690.4|11687.6|11686.1|11683.3|93
1654524840000|2022-06-06 14:14:00|11686.3|11683.5|11684.1|11681.3|11687.4|11684.6|11680.1|11677.3|185
1654524850000|2022-06-06 14:14:10|11684.3|11681.5|11693.3|11690.5|11694.6|11691.8|11683.8|11681|83
1654524860000|2022-06-06 14:14:20|11692.8|11690|11696.6|11693.8|11698.9|11696.1|11691.9|11689.1|36
1654524870000|2022-06-06 14:14:30|11696.8|11694|11693.9|11691.1|11696.9|11694.1|11693.4|11690.6|13
1654524880000|2022-06-06 14:14:40|11693.4|11690.6|11689.6|11686.8|11693.4|11690.6|11688.9|11686.1|27
1654524890000|2022-06-06 14:14:50|11690.4|11687.6|11696.4|11693.6|11698.4|11695.6|11689.9|11687.1|25
1654524900000|2022-06-06 14:15:00|11696.6|11693.8|11693.9|11691.1|11696.9|11694.1|11692.3|11689.4|32
1654524910000|2022-06-06 14:15:10|11692.9|11690.1|11692.3|11689.5|11692.9|11690.1|11689.8|11687|122
1654524920000|2022-06-06 14:15:20|11692.1|11689.3|11694.3|11691.5|11694.8|11692|11690.1|11687.3|50
1654524930000|2022-06-06 14:15:30|11693.8|11691|11692.8|11690|11694.3|11691.5|11689.8|11687|26
1654524940000|2022-06-06 14:15:40|11691.9|11689.1|11692.3|11689.5|11693.3|11690.5|11689.3|11686.5|61
1654524950000|2022-06-06 14:15:50|11691.9|11689.1|11691.6|11688.8|11694.3|11691.5|11691.6|11688.8|30
1654524960000|2022-06-06 14:16:00|11691.8|11689|11691|11688.2|11694.4|11691.6|11689.3|11686.5|119
1654524970000|2022-06-06 14:16:10|11691.1|11688.3|11689.3|11686.5|11692|11689.2|11688.1|11685.3|37
1654524980000|2022-06-06 14:16:20|11689.8|11687|11687.3|11684.5|11690.8|11688|11686.5|11683.7|49
1654524990000|2022-06-06 14:16:30|11685.8|11683|11677.8|11675|11686|11683.2|11677.8|11675|134
1654525000000|2022-06-06 14:16:40|11677.4|11674.6|11683.3|11680.5|11685.3|11682.5|11674.8|11672|108
1654525010000|2022-06-06 14:16:50|11683.6|11680.8|11688|11685.2|11689.1|11686.3|11683|11680.2|63
1654525020000|2022-06-06 14:17:00|11688.1|11685.3|11697.3|11694.5|11699.1|11696.3|11688.1|11685.3|59
1654525030000|2022-06-06 14:17:10|11697.1|11694.3|11693.6|11690.8|11697.3|11694.5|11693.5|11690.7|26
1654525040000|2022-06-06 14:17:20|11693.3|11690.5|11690.6|11687.8|11693.3|11690.5|11690.1|11687.3|19
1654525050000|2022-06-06 14:17:30|11690.5|11687.7|11690.8|11688|11692.6|11689.8|11690.1|11687.3|8
1654525060000|2022-06-06 14:17:40|11691.1|11688.3|11691.6|11688.8|11693.1|11690.3|11689.6|11686.8|23
1654525070000|2022-06-06 14:17:50|11691.1|11688.3|11690.1|11687.3|11691.1|11688.3|11689|11686.2|9
1654525080000|2022-06-06 14:18:00|11690.6|11687.8|11689.6|11686.8|11690.6|11687.8|11686|11683.2|20
1654525090000|2022-06-06 14:18:10|11690|11687.2|11693.6|11690.8|11694|11691.2|11690|11687.2|29
1654525100000|2022-06-06 14:18:20|11694.1|11691.3|11693.6|11690.8|11697.4|11694.6|11691.5|11688.7|27
1654525110000|2022-06-06 14:18:30|11693.1|11690.3|11695.9|11693.1|11696.6|11693.8|11693.1|11690.3|15
1654525120000|2022-06-06 14:18:40|11696.1|11693.3|11695.4|11692.6|11696.6|11693.8|11694.9|11692.1|28
1654525130000|2022-06-06 14:18:50|11695.6|11692.8|11699.1|11696.3|11700.4|11697.6|11694.4|11691.6|19
1654525140000|2022-06-06 14:19:00|11698.8|11696|11699.6|11696.8|11700.1|11697.3|11697.9|11695.1|58
1654525150000|2022-06-06 14:19:10|11698.4|11695.6|11697.6|11694.8|11701.6|11698.8|11696.1|11693.3|55
1654525160000|2022-06-06 14:19:20|11697.3|11694.5|11695.6|11692.8|11698.6|11695.8|11694.6|11691.8|16
1654525170000|2022-06-06 14:19:30|11695.8|11693|11698.9|11696.1|11699.3|11696.5|11695.8|11693|9
1654525180000|2022-06-06 14:19:40|11698.6|11695.8|11694.6|11691.8|11700.1|11697.3|11694.1|11691.3|17
1654525190000|2022-06-06 14:19:50|11694.3|11691.5|11692.3|11689.5|11696.6|11693.8|11692.3|11689.5|20
1654525200000|2022-06-06 14:20:00|11692.6|11689.8|11693.1|11690.3|11693.8|11691|11688.1|11685.3|36
1654525210000|2022-06-06 14:20:10|11693.3|11690.5|11684.3|11681.5|11695.3|11692.5|11684.1|11681.3|131
1654525220000|2022-06-06 14:20:20|11684.1|11681.3|11677.6|11674.8|11684.9|11682.1|11677.3|11674.5|193
1654525230000|2022-06-06 14:20:30|11677.4|11674.6|11682.8|11680|11682.8|11680|11674.8|11672|80
1654525240000|2022-06-06 14:20:40|11683.4|11680.6|11679.9|11677.1|11684.3|11681.5|11676.9|11674.1|131
1654525250000|2022-06-06 14:20:50|11679.6|11676.8|11678.6|11675.8|11680.9|11678.1|11677.8|11675|20
1654525260000|2022-06-06 14:21:00|11678.8|11676|11680.9|11678.1|11683.8|11681|11678.3|11675.5|35
1654525270000|2022-06-06 14:21:10|11680.8|11678|11679.3|11676.5|11680.8|11678|11677.1|11674.3|39
1654525280000|2022-06-06 14:21:20|11679.1|11676.3|11671.4|11668.6|11679.3|11676.5|11671.1|11668.3|133
1654525290000|2022-06-06 14:21:30|11671.2|11668.4|11666.7|11663.9|11672.7|11669.9|11666.6|11663.8|102
1654525300000|2022-06-06 14:21:40|11666.9|11664.1|11676.2|11673.4|11676.6|11673.8|11666.4|11663.6|125
1654525310000|2022-06-06 14:21:50|11675.9|11673.1|11675.2|11672.4|11677.4|11674.6|11673.9|11671.1|26
1654525320000|2022-06-06 14:22:00|11674.9|11672.1|11670.9|11668.1|11674.9|11672.1|11669.9|11667.1|43
1654525330000|2022-06-06 14:22:10|11670.6|11667.8|11671.7|11668.9|11676.3|11673.1|11669.9|11667.1|49
1654525340000|2022-06-06 14:22:20|11671.9|11669.1|11671.4|11668.6|11671.9|11669.1|11669.4|11666.6|31
1654525350000|2022-06-06 14:22:30|11671.9|11669.1|11673.2|11670.4|11674|11671.2|11670.2|11667.4|29
1654525360000|2022-06-06 14:22:40|11673|11670.2|11678.9|11676.1|11679.4|11676.6|11672.9|11670.1|33
1654525370000|2022-06-06 14:22:50|11677.9|11675.1|11675.7|11672.9|11677.9|11675.1|11672.2|11669.4|26
1654525380000|2022-06-06 14:23:00|11674.9|11672.1|11669.9|11667.1|11676.6|11673.8|11669.9|11667.1|21
1654525390000|2022-06-06 14:23:10|11669.5|11666.7|11671.9|11669.1|11672.4|11669.6|11667.4|11664.6|59
1654525400000|2022-06-06 14:23:20|11671.4|11668.6|11674.9|11672.1|11674.9|11672.1|11670.4|11667.6|14
1654525410000|2022-06-06 14:23:30|11675.1|11672.3|11673.4|11670.6|11677.4|11674.6|11673.2|11670.4|45
1654525420000|2022-06-06 14:23:40|11673.9|11671.1|11670.6|11667.8|11676.2|11673.4|11669.4|11666.6|60
1654525430000|2022-06-06 14:23:50|11670.4|11667.6|11668.2|11665.4|11671.4|11668.6|11668.2|11665.4|37
1654525440000|2022-06-06 14:24:00|11666.4|11663.6|11669.4|11666.6|11669.4|11666.6|11659.8|11657|210
1654525450000|2022-06-06 14:24:10|11669.6|11666.8|11669.6|11666.8|11673.4|11670.6|11668.9|11666.1|48
1654525460000|2022-06-06 14:24:20|11669.4|11666.6|11671.9|11669.1|11674.9|11672.1|11668.9|11666.1|77
1654525470000|2022-06-06 14:24:30|11672.2|11669.4|11672.4|11669.6|11672.4|11669.6|11670.6|11667.8|8
1654525480000|2022-06-06 14:24:40|11672.2|11669.4|11672.4|11669.6|11672.4|11669.6|11668.4|11665.6|32
1654525490000|2022-06-06 14:24:50|11672.6|11669.8|11676.1|11673.3|11676.3|11673.3|11671.4|11668.6|72
1654525500000|2022-06-06 14:25:00|11676.6|11673.8|11679.4|11676.6|11680.4|11677.6|11676.6|11673.8|43
1654525510000|2022-06-06 14:25:10|11679.9|11677.1|11687.6|11684.8|11687.7|11684.9|11678.4|11675.6|129
1654525520000|2022-06-06 14:25:20|11687.9|11685.1|11683|11680.2|11690.2|11687.4|11681.5|11678.7|89
1654525530000|2022-06-06 14:25:30|11682.7|11679.9|11680.2|11677.4|11683.2|11680.4|11679.5|11676.7|30
1654525540000|2022-06-06 14:25:40|11679.9|11677.1|11682.7|11679.9|11683|11680.2|11679.4|11676.6|43
1654525550000|2022-06-06 14:25:50|11682.5|11679.7|11681.7|11678.9|11683.2|11680.4|11680.7|11677.9|20
1654525560000|2022-06-06 14:26:00|11681.5|11678.7|11680.5|11677.7|11682.2|11679.4|11679.7|11676.9|20
1654525570000|2022-06-06 14:26:10|11680.2|11677.4|11680.2|11677.4|11681.3|11678.1|11679|11676.2|33
1654525580000|2022-06-06 14:26:20|11680.4|11677.6|11693.7|11690.9|11695.5|11692.7|11679.7|11675.9|146
1654525590000|2022-06-06 14:26:30|11693.9|11691.1|11699.9|11697.1|11703.4|11700.6|11693.9|11691.1|141
1654525600000|2022-06-06 14:26:40|11699.7|11696.9|11701.6|11698.8|11701.6|11698.8|11698.1|11695.3|63
1654525610000|2022-06-06 14:26:50|11701.8|11699|11699.1|11696.3|11703.1|11700.3|11693.1|11690.3|146
1654525620000|2022-06-06 14:27:00|11698.9|11696.1|11696.3|11693.5|11700.1|11697.3|11696.1|11693.3|39
1654525630000|2022-06-06 14:27:10|11696.4|11693.6|11695.1|11692.3|11696.4|11693.6|11689.7|11686.9|185
1654525640000|2022-06-06 14:27:20|11695.6|11692.8|11695.9|11693.1|11697.1|11694.3|11692.4|11689.6|49
1654525650000|2022-06-06 14:27:30|11696.1|11693.3|11703.1|11700.3|11703.1|11700.3|11695.9|11693.1|57
1654525660000|2022-06-06 14:27:40|11703.3|11700.5|11703.1|11700.3|11707.3|11704.5|11703.1|11700.3|224
1654525670000|2022-06-06 14:27:50|11703.4|11700.6|11704.2|11701.4|11707.7|11704.9|11703.4|11700.6|56
1654525680000|2022-06-06 14:28:00|11702.9|11700.1|11701.2|11698.4|11703.2|11700.4|11700.9|11698.1|37
1654525690000|2022-06-06 14:28:10|11700.9|11698.1|11700.6|11697.8|11702.1|11699.3|11699.9|11697.1|19
1654525700000|2022-06-06 14:28:20|11700.1|11697.3|11704.1|11701.3|11704.2|11701.4|11700.1|11697.3|18
1654525710000|2022-06-06 14:28:30|11705.1|11702.3|11705.6|11702.8|11706.9|11704.1|11702.1|11699.3|43
1654525720000|2022-06-06 14:28:40|11705.7|11702.9|11705.4|11702.6|11707.1|11704.3|11703.1|11700.3|13
1654525730000|2022-06-06 14:28:50|11704.9|11702.1|11704.6|11701.8|11707.6|11704.8|11703.9|11701|53
1654525740000|2022-06-06 14:29:00|11704.4|11701.6|11709.2|11706.4|11712.1|11709.3|11703.9|11701.1|292
1654525750000|2022-06-06 14:29:10|11709.4|11706.6|11710.4|11707.6|11711.5|11708.7|11709.2|11706.4|21
1654525760000|2022-06-06 14:29:20|11711.1|11708.3|11712.2|11709.4|11714.2|11711.4|11710.2|11707.4|31
1654525770000|2022-06-06 14:29:30|11712.4|11709.6|11715.9|11713.1|11717.4|11714.6|11711.9|11709.1|145
1654525780000|2022-06-06 14:29:40|11716.1|11713.3|11714.9|11712.1|11717.4|11714.6|11713.4|11710.6|43
1654525790000|2022-06-06 14:29:50|11713.4|11710.6|11712.4|11709.6|11713.9|11711.1|11710.2|11707.4|100
1654525800000|2022-06-06 14:30:00|11712.2|11709.4|11709.9|11707.1|11713.4|11710.6|11709.4|11706.6|21
1654525810000|2022-06-06 14:30:10|11709.7|11706.9|11706.9|11704.1|11710.9|11708.1|11706.6|11703.8|39
1654525820000|2022-06-06 14:30:20|11706.4|11703.6|11704.7|11701.9|11709.9|11707.1|11704.4|11701.6|43
1654525830000|2022-06-06 14:30:30|11704.4|11701.6|11705.4|11702.6|11706.4|11703.6|11703.7|11700.9|24
1654525840000|2022-06-06 14:30:40|11705.6|11702.8|11706.9|11704.1|11709.9|11707.1|11705.4|11702.6|21
1654525850000|2022-06-06 14:30:50|11707.3|11704.5|11704.1|11701.3|11708.6|11705.8|11704.1|11701.3|15
1654525860000|2022-06-06 14:31:00|11704.2|11701.4|11700.5|11697.7|11704.9|11702.1|11698.9|11696.1|110
1654525870000|2022-06-06 14:31:10|11700.4|11697.6|11698.7|11695.9|11701.7|11698.9|11694.7|11691.9|85
1654525880000|2022-06-06 14:31:20|11698.5|11695.7|11699.2|11696.4|11700.9|11698.1|11698|11695.2|12
1654525890000|2022-06-06 14:31:30|11699.4|11696.6|11697.9|11695.1|11700.7|11697.9|11695.7|11692.9|14
1654525900000|2022-06-06 14:31:40|11697.7|11694.9|11695.2|11692.4|11697.7|11694.9|11695|11692.2|11
1654525910000|2022-06-06 14:31:50|11695.4|11692.6|11698.2|11695.4|11698.7|11695.9|11690.8|11688|80
1654525920000|2022-06-06 14:32:00|11698.5|11695.7|11704.5|11701.7|11706.7|11703.9|11696.9|11694.1|39
1654525930000|2022-06-06 14:32:10|11704.7|11701.9|11701.5|11698.7|11705.2|11702.4|11700.7|11697.9|26
1654525940000|2022-06-06 14:32:20|11701.2|11698.4|11706.2|11703.4|11706.9|11704.1|11700.2|11697.4|31
1654525950000|2022-06-06 14:32:30|11705.9|11703.1|11711.5|11708.7|11712.9|11710.1|11705.9|11703.1|42
1654525960000|2022-06-06 14:32:40|11711|11708.2|11709.2|11706.4|11712.5|11709.7|11708|11705.2|35
1654525970000|2022-06-06 14:32:50|11709.5|11706.7|11705.5|11702.7|11711.4|11708.6|11705.5|11702.7|11
1654525980000|2022-06-06 14:33:00|11705|11702.2|11705.4|11702.6|11706|11703.2|11700.2|11697.4|38
1654525990000|2022-06-06 14:33:10|11704.7|11701.9|11703.7|11700.9|11704.9|11702.1|11702.2|11699.4|10
1654526000000|2022-06-06 14:33:20|11703.2|11700.4|11707.2|11704.4|11707.9|11705.1|11703.2|11700.4|16
1654526010000|2022-06-06 14:33:30|11707.7|11704.9|11703.5|11700.7|11707.7|11704.9|11703.5|11700.7|18
1654526020000|2022-06-06 14:33:40|11703.2|11700.4|11704.5|11701.7|11705.2|11702.4|11703.2|11700.4|11
1654526030000|2022-06-06 14:33:50|11704.7|11701.9|11707.2|11704.4|11707.7|11704.9|11703.7|11700.9|15
1654526040000|2022-06-06 14:34:00|11707.4|11704.6|11703.7|11700.9|11707.4|11704.6|11703.7|11700.9|5
1654526050000|2022-06-06 14:34:10|11704.2|11701.4|11709.2|11706.4|11710.6|11707.4|11704.2|11701.4|18
1654526060000|2022-06-06 14:34:20|11708.5|11705.7|11708.9|11706.1|11709.7|11706.9|11707.2|11704.4|17
1654526070000|2022-06-06 14:34:30|11709.2|11706.4|11707.7|11704.9|11709.2|11706.4|11706.5|11703.7|22
1654526080000|2022-06-06 14:34:40|11707.2|11704.4|11698.1|11695.3|11707.2|11704.4|11697.3|11694.5|108
1654526090000|2022-06-06 14:34:50|11698.5|11695.7|11695.1|11692.3|11700.3|11697.5|11695.1|11692.3|48
1654526100000|2022-06-06 14:35:00|11694.1|11691.3|11697.3|11694.5|11698.3|11695.5|11691.8|11689|37
1654526110000|2022-06-06 14:35:10|11697|11694.2|11692.5|11689.7|11697|11694.2|11690.5|11687.7|57
1654526120000|2022-06-06 14:35:20|11692.8|11690|11697.3|11694.5|11698.8|11696|11692.1|11689.3|20
1654526130000|2022-06-06 14:35:30|11696.8|11694|11700.1|11697.3|11700.3|11697.5|11696.3|11693.5|18
1654526140000|2022-06-06 14:35:40|11698.8|11696|11702.7|11699.9|11706.6|11703.8|11698.5|11695.7|82
1654526150000|2022-06-06 14:35:50|11702.8|11700|11704.7|11701.9|11705.2|11702.4|11701.7|11698.9|50
1654526160000|2022-06-06 14:36:00|11705.7|11702.9|11697|11694.2|11706.7|11703.9|11696.3|11693.5|103
1654526170000|2022-06-06 14:36:10|11697.3|11694.5|11700|11697.2|11700.3|11697.5|11696.1|11693.3|65
1654526180000|2022-06-06 14:36:20|11700.3|11697.5|11699.6|11696.8|11700.5|11697.7|11698.8|11696|47
1654526190000|2022-06-06 14:36:30|11699.3|11696.5|11696.4|11693.6|11699.8|11697|11694.6|11691.8|30
1654526200000|2022-06-06 14:36:40|11696.3|11693.5|11700.9|11698.1|11700.9|11698.1|11692.9|11690.1|65
1654526210000|2022-06-06 14:36:50|11700.4|11697.6|11696.4|11693.6|11700.4|11697.6|11694.9|11692.1|54
1654526220000|2022-06-06 14:37:00|11696.9|11694.1|11700.9|11698.1|11701.8|11699|11696.9|11694.1|22
1654526230000|2022-06-06 14:37:10|11701.1|11698.3|11700.9|11698.1|11703.1|11700.3|11698.9|11696.1|26
1654526240000|2022-06-06 14:37:20|11701.1|11698.3|11710.8|11708|11712.5|11709.7|11700.8|11698|81
1654526250000|2022-06-06 14:37:30|11711|11708.2|11711.8|11709|11713.5|11710.7|11710.3|11707.5|49
1654526260000|2022-06-06 14:37:40|11710.8|11708|11711.8|11709|11713.3|11710.5|11709.8|11707|27
1654526270000|2022-06-06 14:37:50|11711.3|11708.5|11708.1|11705.3|11712.6|11709.5|11706.3|11703.5|49
1654526280000|2022-06-06 14:38:00|11707.5|11704.7|11708.8|11706|11708.8|11706|11705.8|11703|26
1654526290000|2022-06-06 14:38:10|11708.4|11705.6|11708.3|11705.5|11709.3|11706.5|11706.3|11703.5|49
1654526300000|2022-06-06 14:38:20|11708.8|11706|11708.3|11705.5|11708.8|11706|11704.6|11701.8|32
1654526310000|2022-06-06 14:38:30|11708.1|11705.3|11708.3|11705.5|11708.5|11705.7|11704.3|11701.5|36
1654526320000|2022-06-06 14:38:40|11708.5|11705.7|11706.3|11703.5|11709|11706.2|11705|11702.2|31
1654526330000|2022-06-06 14:38:50|11707|11704.2|11709.5|11706.7|11710.3|11707.5|11706.1|11703.3|112
1654526340000|2022-06-06 14:39:00|11709.1|11706.3|11705.8|11703|11709.5|11706.7|11705.3|11702.5|47
1654526350000|2022-06-06 14:39:10|11706.3|11703.5|11704.8|11702|11707.3|11704.5|11699.8|11697|46
1654526360000|2022-06-06 14:39:20|11704.6|11701.8|11702.3|11699.5|11705.8|11703|11701.3|11698.5|9
1654526370000|2022-06-06 14:39:30|11701.9|11699.1|11704.8|11702|11705.5|11702.7|11699.8|11697|17
1654526380000|2022-06-06 14:39:40|11704.3|11701.5|11710.8|11708|11712.5|11709.7|11704.3|11701.5|51
1654526390000|2022-06-06 14:39:50|11711.3|11708.5|11717.3|11714.5|11717.3|11714.5|11708.3|11705.5|106
1654526400000|2022-06-06 14:40:00|11716.8|11714|11715.3|11712.5|11719.3|11716.5|11715.1|11712.3|53
1654526410000|2022-06-06 14:40:10|11715|11712.2|11714.5|11711.7|11715.3|11712.5|11711.8|11709|45
1654526420000|2022-06-06 14:40:20|11715|11712.2|11716.8|11714|11717.5|11714.7|11714.8|11712|20
1654526430000|2022-06-06 14:40:30|11717|11714.2|11714.8|11712|11718.3|11715.5|11714.3|11711.5|143
1654526440000|2022-06-06 14:40:40|11714.3|11711.5|11714.8|11712|11715.3|11712.5|11713.3|11710.5|23
1654526450000|2022-06-06 14:40:50|11715|11712.2|11729.3|11726.5|11730.1|11727.3|11713.3|11710.5|185
1654526460000|2022-06-06 14:41:00|11729.6|11726.8|11729.6|11726.8|11731.3|11728.5|11728.6|11725.8|133
1654526470000|2022-06-06 14:41:10|11729.8|11727|11730.6|11727.8|11731.6|11728.8|11728.6|11725.8|50
1654526480000|2022-06-06 14:41:20|11730.8|11728|11726.6|11723.8|11736|11733.2|11726.6|11723.8|115
1654526490000|2022-06-06 14:41:30|11726.5|11723.7|11727.1|11724.3|11729.4|11726.6|11725.6|11722.8|27
1654526500000|2022-06-06 14:41:40|11726.9|11724.1|11723.3|11720.5|11726.9|11724.1|11723.3|11720.5|22
1654526510000|2022-06-06 14:41:50|11723.1|11720.3|11723.1|11720.3|11724.6|11721.8|11721.4|11718.6|69
1654526520000|2022-06-06 14:42:00|11722.4|11719.6|11709.1|11706.3|11724.1|11721.3|11709.1|11706.3|101
1654526530000|2022-06-06 14:42:10|11709.3|11706.5|11705.6|11702.8|11710.3|11707.5|11704.4|11701.6|123
1654526540000|2022-06-06 14:42:20|11705.4|11702.6|11703.9|11701.1|11707.8|11705|11703.9|11701.1|34
1654526550000|2022-06-06 14:42:30|11703.7|11700.9|11696.4|11693.6|11703.7|11700.9|11696.4|11693.6|66
1654526560000|2022-06-06 14:42:40|11696.2|11693.4|11701.4|11698.6|11701.9|11699.1|11695.9|11693.1|27
1654526570000|2022-06-06 14:42:50|11702.1|11699.3|11702.4|11699.6|11705.9|11703.1|11701.1|11698.3|48
1654526580000|2022-06-06 14:43:00|11701.9|11699.1|11699.9|11697.1|11702.1|11699.3|11699.4|11696.6|17
1654526590000|2022-06-06 14:43:10|11699.7|11696.9|11700.9|11698.1|11702.9|11700.1|11699.4|11696.6|19
1654526600000|2022-06-06 14:43:20|11701.1|11698.3|11697.4|11694.6|11701.1|11698.3|11695.7|11692.9|73
1654526610000|2022-06-06 14:43:30|11697.7|11694.9|11698.4|11695.6|11700.4|11697.6|11697.7|11694.9|18
1654526620000|2022-06-06 14:43:40|11698.7|11695.9|11697.9|11695.1|11699.7|11696.9|11696.9|11694.1|8
1654526630000|2022-06-06 14:43:50|11698.3|11695.5|11698.7|11695.9|11701.4|11698.6|11698.1|11695.3|28
1654526640000|2022-06-06 14:44:00|11698.4|11695.6|11703.4|11700.6|11705.1|11702.3|11698.4|11695.6|20
1654526650000|2022-06-06 14:44:10|11702.9|11700.1|11710.9|11708.1|11711.9|11709.1|11702.2|11699.1|53
1654526660000|2022-06-06 14:44:20|11710.2|11707.4|11708.4|11705.6|11710.2|11707.4|11706.4|11703.6|23
1654526670000|2022-06-06 14:44:30|11708.2|11705.4|11707.4|11704.6|11709.6|11706.8|11705.4|11702.6|17
1654526680000|2022-06-06 14:44:40|11707.9|11705.1|11710.4|11707.6|11712.4|11709.6|11706.7|11703.9|24
1654526690000|2022-06-06 14:44:50|11710.9|11708.1|11710.9|11708.1|11712.9|11710.1|11709.4|11706.6|17
1654526700000|2022-06-06 14:45:00|11711.1|11708.3|11706.9|11704.1|11712.9|11710.1|11704.7|11701.9|29
1654526710000|2022-06-06 14:45:10|11707.1|11704.3|11700.7|11697.9|11709.9|11706.8|11699.5|11696.7|123
1654526720000|2022-06-06 14:45:20|11701|11698.2|11701|11698.2|11703.5|11700.7|11700.5|11697.7|17
1654526730000|2022-06-06 14:45:30|11701.5|11698.7|11704.7|11701.9|11705.2|11702.4|11699.9|11697.1|19
1654526740000|2022-06-06 14:45:40|11704.5|11701.7|11700.7|11697.9|11705|11702.2|11700|11697.2|15
1654526750000|2022-06-06 14:45:50|11700.4|11697.6|11698.2|11695.4|11700.4|11697.6|11697.4|11694.6|40
1654526760000|2022-06-06 14:46:00|11697.8|11695|11700|11697.2|11702.7|11699.9|11697.2|11694.4|39
1654526770000|2022-06-06 14:46:10|11700.4|11697.6|11700.5|11697.7|11700.7|11697.9|11697.5|11694.7|7
1654526780000|2022-06-06 14:46:20|11700|11697.2|11698|11695.2|11701.5|11698.7|11697.5|11694.7|11
1654526790000|2022-06-06 14:46:30|11698.2|11695.4|11695.2|11692.4|11698.7|11695.9|11694.8|11692|67
1654526800000|2022-06-06 14:46:40|11694.8|11692|11690|11687.2|11695.3|11692.5|11688.2|11685.4|120
1654526810000|2022-06-06 14:46:50|11690.3|11687.5|11692.9|11690.1|11694.3|11691.5|11690.3|11687.5|47
1654526820000|2022-06-06 14:47:00|11693.5|11690.7|11693.7|11690.9|11693.9|11691.1|11689.5|11686.7|29
1654526830000|2022-06-06 14:47:10|11693.5|11690.7|11691.5|11688.7|11695.5|11692.7|11691|11688.2|26
1654526840000|2022-06-06 14:47:20|11691.7|11688.9|11692.5|11689.7|11694.7|11691.9|11691|11688.2|10
1654526850000|2022-06-06 14:47:30|11693.5|11690.7|11693.2|11690.4|11693.7|11690.9|11690|11687.2|35
1654526860000|2022-06-06 14:47:40|11692.7|11689.9|11694.3|11691.5|11695.3|11692.5|11692.2|11689.4|10
1654526870000|2022-06-06 14:47:50|11694.2|11691.4|11693.7|11690.9|11694.3|11691.5|11691.2|11688.4|28
1654526880000|2022-06-06 14:48:00|11693.8|11691|11699|11696.2|11703|11700.2|11693.8|11691|82
1654526890000|2022-06-06 14:48:10|11698.8|11696|11706.4|11703.6|11709.4|11706.6|11697.5|11694.7|57
1654526900000|2022-06-06 14:48:20|11706.6|11703.8|11715.4|11712.6|11717.2|11714.4|11703.9|11701.1|146
1654526910000|2022-06-06 14:48:30|11716.4|11713.6|11712.5|11709.7|11716.6|11713.8|11711.9|11709.1|23
1654526920000|2022-06-06 14:48:40|11712.4|11709.6|11710.5|11707.7|11713.9|11711.1|11710|11707.2|36
1654526930000|2022-06-06 14:48:50|11709.5|11706.7|11707.4|11704.6|11709.5|11706.7|11704.5|11701.7|27
1654526940000|2022-06-06 14:49:00|11708|11705.2|11707|11704.2|11708|11705.2|11705|11702.2|22
1654526950000|2022-06-06 14:49:10|11706.8|11704|11707.5|11704.7|11707.5|11704.7|11702.5|11699.7|23
1654526960000|2022-06-06 14:49:20|11707.2|11704.4|11706.5|11703.7|11707.5|11704.7|11705.5|11702.7|40
1654526970000|2022-06-06 14:49:30|11706.3|11703.5|11703.5|11700.7|11706.5|11703.7|11703.2|11700.4|34
1654526980000|2022-06-06 14:49:40|11703.3|11700.5|11704.5|11701.7|11705|11702.2|11703|11700.2|19
1654526990000|2022-06-06 14:49:50|11704.9|11702.1|11706|11703.2|11708.2|11705.4|11704.5|11701.7|33
1654527000000|2022-06-06 14:50:00|11705.6|11702.8|11702.8|11700|11706.5|11703.7|11702.5|11699.7|15
1654527010000|2022-06-06 14:50:10|11701.5|11698.7|11702.7|11699.9|11702.7|11699.9|11699|11696.2|47
1654527020000|2022-06-06 14:50:20|11702.9|11700.1|11706.5|11703.7|11708.5|11705.7|11702.9|11700.1|47
1654527030000|2022-06-06 14:50:30|11706.7|11703.9|11703.7|11700.9|11708.2|11705.4|11702.7|11699.9|15
1654527040000|2022-06-06 14:50:40|11704.2|11701.4|11700|11697.2|11705.5|11702.7|11699.7|11696.9|99
1654527050000|2022-06-06 14:50:50|11700.2|11697.4|11701.7|11698.9|11703.5|11700.7|11698.5|11695.7|90
1654527060000|2022-06-06 14:51:00|11701.5|11698.7|11697.5|11694.7|11702|11699.2|11697|11694.2|30
1654527070000|2022-06-06 14:51:10|11698.5|11695.7|11699.5|11696.7|11700|11697.2|11698|11695.2|15
1654527080000|2022-06-06 14:51:20|11699.7|11696.9|11699|11696.2|11700.5|11697.7|11699|11696.2|5
1654527090000|2022-06-06 14:51:30|11698.5|11695.7|11701.5|11698.7|11701.5|11698.7|11698.5|11695.7|33
1654527100000|2022-06-06 14:51:40|11700.7|11697.9|11702.5|11699.7|11705.9|11703.1|11700.7|11697.9|55
1654527110000|2022-06-06 14:51:50|11702.7|11699.9|11704.7|11701.9|11706.3|11703.5|11701.7|11698.9|17
1654527120000|2022-06-06 14:52:00|11705|11702.2|11706|11703.2|11707.5|11704.7|11702.5|11699.7|42
1654527130000|2022-06-06 14:52:10|11705.2|11702.4|11708|11705.2|11709.2|11706.4|11705.2|11702.4|21
1654527140000|2022-06-06 14:52:20|11707.8|11705|11704.5|11701.7|11708.5|11705.7|11704.5|11701.7|21
1654527150000|2022-06-06 14:52:30|11702.5|11699.7|11704.5|11701.7|11704.5|11701.7|11700.5|11697.7|25
1654527160000|2022-06-06 14:52:40|11704.3|11701.5|11706.7|11703.9|11708.7|11705.9|11704|11701.2|16
1654527170000|2022-06-06 14:52:50|11706.5|11703.7|11707|11704.2|11707|11704.2|11705|11702.2|15
1654527180000|2022-06-06 14:53:00|11706.5|11703.7|11707|11704.2|11707.5|11704.7|11705.2|11702.4|29
1654527190000|2022-06-06 14:53:10|11706.8|11704|11707|11704.2|11709|11706.2|11705.3|11702.5|38
1654527200000|2022-06-06 14:53:20|11707.3|11704.5|11707.5|11704.7|11708.5|11705.7|11706|11703.2|14
1654527210000|2022-06-06 14:53:30|11707|11704.2|11708.5|11705.7|11709.7|11706.9|11706.7|11703.9|45
1654527220000|2022-06-06 14:53:40|11708.7|11705.9|11709.7|11706.9|11710.5|11707.7|11707.5|11704.7|43
1654527230000|2022-06-06 14:53:50|11709.5|11706.7|11715.3|11712.5|11719.8|11717|11709.5|11706.7|63
1654527240000|2022-06-06 14:54:00|11715.8|11713|11717.7|11714.9|11718.8|11716|11714.7|11711.9|85
1654527250000|2022-06-06 14:54:10|11717.8|11715|11712|11709.2|11722.5|11719.7|11711|11708.2|97
1654527260000|2022-06-06 14:54:20|11711.7|11708.9|11712|11709.2|11712.5|11709.7|11708.5|11705.7|35
1654527270000|2022-06-06 14:54:30|11711.6|11708.8|11712|11709.2|11713|11710.2|11709|11706.2|24
1654527280000|2022-06-06 14:54:40|11712.3|11709.5|11710|11707.2|11714.7|11711.9|11709|11706.2|24
1654527290000|2022-06-06 14:54:50|11709.7|11706.9|11722.8|11720|11722.8|11720|11709.3|11706.5|47
1654527300000|2022-06-06 14:55:00|11722.7|11719.9|11719.3|11716.5|11723.5|11720.7|11718.3|11715.5|27
1654527310000|2022-06-06 14:55:10|11719.5|11716.7|11716.7|11713.9|11719.8|11717|11714.7|11711.9|40
1654527320000|2022-06-06 14:55:20|11717.5|11714.7|11719|11716.2|11720.2|11717.4|11717|11714.2|19
1654527330000|2022-06-06 14:55:30|11718.5|11715.7|11719|11716.2|11719.5|11716.7|11717|11714.1|25
1654527340000|2022-06-06 14:55:40|11718.8|11716|11720.8|11718|11723.5|11720.7|11718|11715.2|32
1654527350000|2022-06-06 14:55:50|11719.8|11717|11721.1|11718.3|11723.3|11720.5|11719.6|11716.8|25
1654527360000|2022-06-06 14:56:00|11720.8|11718|11723.3|11720.5|11723.3|11720.5|11717.3|11714.5|50
1654527370000|2022-06-06 14:56:10|11723.7|11719.7|11722|11719.2|11723.7|11720.2|11720.8|11718|17
1654527380000|2022-06-06 14:56:20|11722.3|11719.5|11719.3|11716.5|11722.5|11719.7|11718.8|11716|17
1654527390000|2022-06-06 14:56:30|11718.8|11716|11720.3|11717.5|11721.8|11719|11718.8|11716|12
1654527400000|2022-06-06 14:56:40|11719.6|11716.8|11722.3|11719.5|11723.8|11721|11718.8|11716|58
1654527410000|2022-06-06 14:56:50|11721.8|11719|11720.8|11718|11721.8|11719|11719.8|11717|1
1654527420000|2022-06-06 14:57:00|11721.5|11718.7|11724.3|11721.5|11724.6|11721.8|11721.5|11718.7|38
1654527430000|2022-06-06 14:57:10|11724.1|11721.3|11723.3|11720.5|11727.8|11725|11723.3|11720.5|38
1654527440000|2022-06-06 14:57:20|11723.8|11721|11725.3|11722.5|11726.6|11723.8|11723.8|11721|36
1654527450000|2022-06-06 14:57:30|11725.8|11723|11724.3|11721.5|11725.8|11723|11723.3|11720.5|14
1654527460000|2022-06-06 14:57:40|11723.8|11721|11721.3|11718.5|11725.3|11722.5|11720.8|11718|24
1654527470000|2022-06-06 14:57:50|11721.1|11718.3|11722.8|11720|11723.8|11721|11719.8|11717|25
1654527480000|2022-06-06 14:58:00|11722.6|11719.8|11718.5|11715.7|11722.8|11720|11716.8|11714|57
1654527490000|2022-06-06 14:58:10|11718.6|11715.8|11717.8|11715|11722.8|11720|11717.3|11714.5|25
1654527500000|2022-06-06 14:58:20|11718|11715.2|11717|11714.2|11718.8|11716|11715.8|11713|14
1654527510000|2022-06-06 14:58:30|11717.3|11714.5|11717.3|11714.5|11719|11716.2|11713|11710.2|97
1654527520000|2022-06-06 14:58:40|11716.6|11713.8|11719.5|11716.7|11720.1|11717.3|11715.3|11712.4|31
1654527530000|2022-06-06 14:58:50|11719.8|11717|11718|11715.2|11721|11718.2|11717.3|11714.5|91
1654527540000|2022-06-06 14:59:00|11717|11714.2|11716|11713.2|11717|11714.2|11715.5|11712.7|22
1654527550000|2022-06-06 14:59:10|11716.3|11713.5|11716.9|11714.1|11718|11715.2|11714.9|11712.1|91
1654527560000|2022-06-06 14:59:20|11717.5|11714.7|11718.9|11716.1|11719.7|11716.1|11717.3|11714.5|12
1654527570000|2022-06-06 14:59:30|11719.9|11717.1|11718.3|11715.5|11720|11717.1|11718.3|11715.5|15
1654527580000|2022-06-06 14:59:40|11718.4|11715.6|11715.6|11712.8|11718.4|11715.6|11714.9|11712.1|44
1654527590000|2022-06-06 14:59:50|11715.8|11713|11713.6|11710.8|11716.4|11713.6|11710.9|11708.1|47
1654527600000|2022-06-06 15:00:00|11714.5|11711.7|11707.9|11705.1|11717.4|11714.6|11707.3|11704.5|104
1654527610000|2022-06-06 15:00:10|11707.4|11704.6|11707.4|11704.6|11709.4|11706.6|11706.6|11703.8|45
1654527620000|2022-06-06 15:00:20|11707.6|11704.8|11706.6|11703.8|11709.9|11707.1|11706.6|11703.8|19
1654527630000|2022-06-06 15:00:30|11706.9|11704.1|11704.3|11701.5|11707.9|11705.1|11703.4|11700.6|49
1654527640000|2022-06-06 15:00:40|11703.9|11701.1|11704.4|11701.6|11704.4|11701.6|11702.8|11700|22
1654527650000|2022-06-06 15:00:50|11703.9|11701.1|11705.4|11702.6|11706.9|11704.1|11703.9|11700.7|24
1654527660000|2022-06-06 15:01:00|11706.4|11703.6|11693.9|11691.1|11706.4|11703.6|11693.9|11691.1|118
1654527670000|2022-06-06 15:01:10|11694.4|11691.6|11693.4|11690.6|11694.4|11691.6|11690.9|11688.1|67
1654527680000|2022-06-06 15:01:20|11693.8|11691|11695.6|11692.8|11698.6|11695.8|11693.8|11691|38
1654527690000|2022-06-06 15:01:30|11695.9|11693.1|11693.3|11690.5|11695.9|11693.1|11693.3|11690.5|13
1654527700000|2022-06-06 15:01:40|11692.8|11690|11691.3|11688.5|11693.4|11690.6|11690.9|11688.1|49
1654527710000|2022-06-06 15:01:50|11691.4|11688.6|11687.9|11685.1|11691.4|11688.6|11686.8|11684|99
1654527720000|2022-06-06 15:02:00|11687.8|11685|11683.6|11680.8|11688.4|11685.6|11683.4|11680.6|97
1654527730000|2022-06-06 15:02:10|11684.1|11681.3|11684.1|11681.3|11685.1|11682.3|11677.7|11674.9|135
1654527740000|2022-06-06 15:02:20|11683.9|11681.1|11685.2|11682.4|11685.7|11682.9|11682.2|11679.4|39
1654527750000|2022-06-06 15:02:30|11685.7|11682.9|11691.9|11689.1|11692.2|11689.4|11684.5|11681.7|67
1654527760000|2022-06-06 15:02:40|11692.2|11689.4|11687.7|11684.9|11692.7|11689.9|11686.2|11683.4|45
1654527770000|2022-06-06 15:02:50|11687.5|11684.7|11683.5|11680.7|11687.5|11684.7|11683.2|11680.4|27
1654527780000|2022-06-06 15:03:00|11683.4|11680.6|11676|11673.2|11683.4|11680.6|11676|11673.2|71
1654527790000|2022-06-06 15:03:10|11676.5|11673.7|11678.2|11675.4|11681.2|11678.4|11676.5|11673.7|86
1654527800000|2022-06-06 15:03:20|11678.5|11675.7|11682.7|11679.9|11684.7|11681.9|11677.7|11674.9|69
1654527810000|2022-06-06 15:03:30|11682.9|11680.1|11683.5|11680.7|11687.4|11684.6|11682.7|11679.9|56
1654527820000|2022-06-06 15:03:40|11683.2|11680.4|11681.7|11678.9|11683.2|11680.4|11680.7|11677.9|37
1654527830000|2022-06-06 15:03:50|11681.9|11679.1|11685.7|11682.9|11687.7|11684.9|11681.7|11678.9|24
1654527840000|2022-06-06 15:04:00|11686.2|11683.4|11674.7|11671.9|11686.2|11683.4|11674.7|11671.9|98
1654527850000|2022-06-06 15:04:10|11675.2|11672.4|11679.9|11677.1|11679.9|11677.1|11674|11671.2|70
1654527860000|2022-06-06 15:04:20|11679.7|11676.9|11680.2|11677.4|11681|11678.2|11675.7|11672.9|64
1654527870000|2022-06-06 15:04:30|11680.4|11677.6|11686.2|11683.4|11686.9|11684.1|11680.4|11677.6|31
1654527880000|2022-06-06 15:04:40|11686|11683.2|11684.7|11681.9|11686.9|11684.1|11683.2|11680.4|17
1654527890000|2022-06-06 15:04:50|11684.2|11681.4|11683.2|11680.4|11684.7|11681.9|11681.7|11678.9|32
1654527900000|2022-06-06 15:05:00|11683.6|11680.8|11689.7|11686.9|11690.2|11687.4|11682.7|11679.9|74
1654527910000|2022-06-06 15:05:10|11689.3|11686.5|11689.2|11686.4|11691.7|11688.9|11688.2|11685.4|115
1654527920000|2022-06-06 15:05:20|11689|11686.2|11680.5|11677.7|11689|11686.2|11680.5|11677.7|139
1654527930000|2022-06-06 15:05:30|11680.2|11677.4|11685.2|11682.4|11685.2|11682.4|11680.2|11677.4|137
1654527940000|2022-06-06 15:05:40|11686.2|11683.4|11682.7|11679.9|11686.2|11683.4|11682.7|11679.9|19
1654527950000|2022-06-06 15:05:50|11683.2|11680.4|11685.2|11682.4|11689.5|11686.7|11682.7|11679.9|63
1654527960000|2022-06-06 15:06:00|11685.5|11682.7|11687.5|11684.7|11687.7|11684.9|11683.5|11680.7|26
1654527970000|2022-06-06 15:06:10|11687.9|11685.1|11678.3|11675.5|11688.9|11686.1|11677.3|11674.5|476
1654527980000|2022-06-06 15:06:20|11677.8|11675|11678.3|11675.5|11681.2|11678.4|11677.3|11674.5|104
1654527990000|2022-06-06 15:06:30|11678.7|11675.9|11677.7|11674.9|11679.5|11676.7|11675.3|11672.5|62
1654528000000|2022-06-06 15:06:40|11678.3|11675.5|11678|11675.2|11679.3|11676.5|11676.7|11673.9|216
1654528010000|2022-06-06 15:06:50|11678.2|11675.4|11677|11674.2|11679.2|11676.4|11675.3|11672.5|35
1654528020000|2022-06-06 15:07:00|11676.6|11673.8|11675.5|11672.7|11676.6|11673.8|11670.8|11668|223
1654528030000|2022-06-06 15:07:10|11675.7|11672.9|11679.2|11676.4|11680|11677.2|11675.5|11672.7|41
1654528040000|2022-06-06 15:07:20|11679.7|11676.9|11685|11682.2|11685|11682.2|11679|11676.2|39
1654528050000|2022-06-06 15:07:30|11685.2|11682.4|11685|11682.2|11685.8|11683|11683.5|11680.7|46
1654528060000|2022-06-06 15:07:40|11684.5|11681.7|11675|11672.2|11685|11682.2|11674.5|11671.7|128
1654528070000|2022-06-06 15:07:50|11674.8|11672|11668|11665.2|11674.8|11672|11664.5|11661.7|267
1654528080000|2022-06-06 15:08:00|11667.8|11665|11666|11663.2|11670.3|11667.5|11662.8|11660|212
1654528090000|2022-06-06 15:08:10|11666.3|11663.5|11674.5|11671.7|11675|11672.2|11666|11663.2|155
1654528100000|2022-06-06 15:08:20|11674.3|11671.5|11667.5|11664.7|11674.3|11671.5|11666.5|11663.7|111
1654528110000|2022-06-06 15:08:30|11667.8|11665|11657.5|11654.7|11668.6|11665.8|11655.3|11652.5|459
1654528120000|2022-06-06 15:08:40|11657.1|11654.3|11655|11652.2|11658|11655.2|11653.8|11651|151
1654528130000|2022-06-06 15:08:50|11655.1|11652.3|11659.8|11657|11661.5|11658.7|11653.3|11650.5|156
1654528140000|2022-06-06 15:09:00|11659.1|11656.3|11659|11656.2|11669.5|11666.7|11658.3|11655.5|152
1654528150000|2022-06-06 15:09:10|11659.5|11656.7|11663.1|11660.3|11663.5|11660.7|11657.8|11655|87
1654528160000|2022-06-06 15:09:20|11663.3|11660.5|11660.5|11657.7|11664|11661.2|11657.8|11655|60
1654528170000|2022-06-06 15:09:30|11661.2|11658.4|11661.5|11658.7|11664.5|11661.7|11661|11658.2|29
1654528180000|2022-06-06 15:09:40|11662.6|11659.8|11658|11655.2|11665.5|11662.7|11656.3|11653.5|105
1654528190000|2022-06-06 15:09:50|11657.8|11655|11650.1|11647.3|11658.3|11655.5|11649.9|11647.1|278
1654528200000|2022-06-06 15:10:00|11650.6|11647.8|11646.8|11644|11652.8|11650|11642.1|11639.3|277
1654528210000|2022-06-06 15:10:10|11647.3|11644.5|11631.8|11629|11647.3|11644.5|11626.4|11623.6|846
1654528220000|2022-06-06 15:10:20|11631.1|11628.3|11628.6|11625.8|11634.6|11631.8|11626.6|11623.5|196
1654528230000|2022-06-06 15:10:30|11628.8|11626|11627.2|11624.4|11632.6|11629.8|11624.4|11621.6|365
1654528240000|2022-06-06 15:10:40|11627.6|11624.8|11629.1|11626.3|11631.2|11628.4|11627.6|11623.1|148
1654528250000|2022-06-06 15:10:50|11628.2|11625.4|11623.2|11620.4|11630.4|11627.6|11618.1|11615.3|168
1654528260000|2022-06-06 15:11:00|11623.1|11620.3|11618.1|11615.3|11623.2|11620.4|11617.2|11614.4|221
1654528270000|2022-06-06 15:11:10|11618.2|11615.4|11620.2|11617.4|11621.8|11619|11614.6|11611.8|565
1654528280000|2022-06-06 15:11:20|11620.1|11617.3|11608.4|11605.6|11620.2|11617.4|11605.2|11602.4|578
1654528290000|2022-06-06 15:11:30|11608.2|11605.4|11606.9|11604.1|11608.9|11606.1|11604.7|11601.9|137
1654528300000|2022-06-06 15:11:40|11606.7|11603.9|11608.4|11605.6|11608.4|11605.6|11605.2|11602.4|177
1654528310000|2022-06-06 15:11:50|11608.6|11605.8|11612.9|11610.1|11615.2|11612.4|11608.6|11605.8|228
1654528320000|2022-06-06 15:12:00|11612.7|11609.9|11613.9|11611.1|11613.9|11611.1|11608.9|11606.1|144
1654528330000|2022-06-06 15:12:10|11614.1|11611.3|11611.9|11609.1|11615.6|11612.8|11611.7|11608.9|264
1654528340000|2022-06-06 15:12:20|11612.1|11609.3|11610.1|11607.3|11612.6|11609.8|11605.9|11603.1|73
1654528350000|2022-06-06 15:12:30|11610.4|11607.6|11613.9|11611.1|11614.4|11611.6|11610.4|11607.6|56
1654528360000|2022-06-06 15:12:40|11612.9|11610.1|11610.2|11607.4|11613.7|11610.9|11610.2|11607.4|36
1654528370000|2022-06-06 15:12:50|11608.9|11606.1|11614.9|11612.1|11615.9|11613.1|11608.4|11605.6|67
1654528380000|2022-06-06 15:13:00|11614.7|11611.9|11627.1|11624.3|11629.9|11627.1|11614.7|11611.9|140
1654528390000|2022-06-06 15:13:10|11626.9|11624.1|11625.5|11622.7|11628.7|11625.9|11623.2|11620.4|87
1654528400000|2022-06-06 15:13:20|11625.7|11622.9|11625.7|11622.9|11628.9|11626.1|11623.9|11621.1|89
1654528410000|2022-06-06 15:13:30|11625.4|11622.6|11636.4|11633.6|11636.4|11633.6|11624.4|11621.6|112
1654528420000|2022-06-06 15:13:40|11635.6|11632.8|11632.7|11629.9|11639.2|11636.4|11632.1|11629.3|173
1654528430000|2022-06-06 15:13:50|11632.4|11629.6|11642.1|11639.3|11642.4|11639.6|11631.6|11628.8|56
1654528440000|2022-06-06 15:14:00|11642.3|11639.5|11641.4|11638.6|11647.2|11644.3|11639.1|11636.3|171
1654528450000|2022-06-06 15:14:10|11641.6|11638.8|11634.2|11631.4|11641.8|11639|11632.4|11629.6|136
1654528460000|2022-06-06 15:14:20|11634|11631.2|11628.2|11625.4|11634.4|11631.6|11627.7|11624.9|76
1654528470000|2022-06-06 15:14:30|11627.4|11624.6|11626.4|11623.6|11627.7|11624.9|11621.7|11618.9|61
1654528480000|2022-06-06 15:14:40|11627.2|11624.4|11623.4|11620.6|11627.2|11624.4|11622.2|11619.4|23
1654528490000|2022-06-06 15:14:50|11624.8|11622|11623.7|11620.9|11625.9|11623.1|11622.7|11619.9|31
1654528500000|2022-06-06 15:15:00|11624.2|11621.4|11623.2|11620.4|11626.1|11623.3|11622.9|11620.1|38
1654528510000|2022-06-06 15:15:10|11623|11620.2|11620.7|11617.9|11623|11620.2|11619.2|11616.4|78
1654528520000|2022-06-06 15:15:20|11620.9|11618.1|11619.4|11616.6|11623.2|11620.4|11618.4|11615.6|50
1654528530000|2022-06-06 15:15:30|11619.6|11616.8|11620.4|11617.6|11623.7|11620.9|11619.2|11616.4|28
1654528540000|2022-06-06 15:15:40|11620|11617.2|11625.1|11622.3|11625.1|11622.3|11619.2|11616.4|47
1654528550000|2022-06-06 15:15:50|11625.7|11622.9|11630.4|11627.6|11630.4|11627.6|11623.9|11621.1|29
1654528560000|2022-06-06 15:16:00|11630|11627.2|11636.1|11633.3|11639.1|11635.9|11628.1|11625.3|88
1654528570000|2022-06-06 15:16:10|11635.4|11632.6|11642.1|11639.3|11644.4|11641.6|11634.1|11631.3|112
1654528580000|2022-06-06 15:16:20|11642.2|11639.4|11643.1|11640.3|11646.4|11643.6|11640.4|11637.6|57
1654528590000|2022-06-06 15:16:30|11642.6|11639.8|11648.4|11645.6|11650.6|11647.8|11642.6|11639.8|59
1654528600000|2022-06-06 15:16:40|11648.2|11645.4|11638.2|11635.4|11648.2|11645.4|11638.2|11635.4|98
1654528610000|2022-06-06 15:16:50|11638.4|11635.6|11638.2|11635.4|11639.2|11636.4|11636.2|11633.4|41
1654528620000|2022-06-06 15:17:00|11637.7|11634.9|11636.2|11633.4|11639|11636.2|11635.2|11632.4|61
1654528630000|2022-06-06 15:17:10|11636|11633.2|11634.2|11631.4|11638.7|11635.9|11632.7|11629.9|103
1654528640000|2022-06-06 15:17:20|11634.4|11631.6|11636.7|11633.9|11638.2|11635.4|11633.7|11630.9|38
1654528650000|2022-06-06 15:17:30|11636.2|11633.4|11633.7|11630.9|11636.2|11633.4|11631.2|11628.4|28
1654528660000|2022-06-06 15:17:40|11633.3|11630.5|11630.7|11627.9|11633.3|11630.5|11629|11626.2|26
1654528670000|2022-06-06 15:17:50|11631.2|11628.4|11628.9|11626.1|11634.2|11631.4|11628.4|11625.6|26
1654528680000|2022-06-06 15:18:00|11629.2|11626.4|11624.7|11621.9|11629.5|11626.4|11624.7|11621.9|27
1654528690000|2022-06-06 15:18:10|11624.9|11622.1|11630.4|11627.6|11630.4|11627.6|11624.4|11621.6|39
1654528700000|2022-06-06 15:18:20|11630.2|11627.4|11631.2|11628.4|11632.7|11629.9|11629.2|11626.4|29
1654528710000|2022-06-06 15:18:30|11631.4|11628.6|11626.4|11623.6|11631.4|11628.6|11623.7|11620.9|36
1654528720000|2022-06-06 15:18:40|11625.7|11622.9|11625.4|11622.6|11625.7|11622.9|11623|11620.2|78
1654528730000|2022-06-06 15:18:50|11625.6|11622.8|11629.2|11626.4|11629.2|11626.4|11624.2|11621.4|29
1654528740000|2022-06-06 15:19:00|11629.4|11626.6|11629.5|11626.7|11630.5|11627.2|11628.2|11625.4|30
1654528750000|2022-06-06 15:19:10|11629|11626.2|11626.7|11623.9|11629.7|11626.9|11626.7|11623.9|27
1654528760000|2022-06-06 15:19:20|11626.9|11624.1|11624.7|11621.9|11628.7|11625.9|11623.7|11620.9|46
1654528770000|2022-06-06 15:19:30|11624.5|11621.7|11628|11625.2|11628.2|11625.4|11623.2|11620.4|22
1654528780000|2022-06-06 15:19:40|11627.7|11624.9|11622.7|11619.9|11627.7|11624.9|11621.2|11618.4|98
1654528790000|2022-06-06 15:19:50|11622.2|11619.4|11625.7|11622.9|11625.9|11623.1|11620.7|11617.9|62
1654528800000|2022-06-06 15:20:00|11625.4|11622.6|11630|11627.2|11630.5|11627.7|11622.7|11619.9|71
1654528810000|2022-06-06 15:20:10|11629.9|11627.1|11627.4|11624.6|11632.4|11629.6|11626.9|11624.1|23
1654528820000|2022-06-06 15:20:20|11627.5|11624.7|11629.2|11626.4|11633.4|11630.6|11626.9|11624.1|71
1654528830000|2022-06-06 15:20:30|11629.5|11626.7|11626.3|11623.5|11633.2|11630.4|11624.8|11622|137
1654528840000|2022-06-06 15:20:40|11626.7|11623.9|11624.6|11621.8|11627|11624.2|11623.1|11620.3|106
1654528850000|2022-06-06 15:20:50|11624.5|11621.7|11627.6|11624.8|11629.8|11627|11624.5|11621.7|53
1654528860000|2022-06-06 15:21:00|11627.3|11624.5|11632.8|11630|11634.3|11631.5|11626.3|11623.5|119
1654528870000|2022-06-06 15:21:10|11633.1|11630.3|11637.8|11635|11639.3|11636.5|11632.3|11629.5|43
1654528880000|2022-06-06 15:21:20|11638.8|11636|11633.6|11630.8|11640.8|11638|11632.5|11629.7|379
1654528890000|2022-06-06 15:21:30|11633.8|11631|11633|11630.2|11635|11632.2|11632|11629.2|121
1654528900000|2022-06-06 15:21:40|11633.1|11630.3|11643.5|11640.7|11644.5|11641.7|11633.1|11630.3|71
1654528910000|2022-06-06 15:21:50|11643.3|11640.5|11640.3|11637.5|11644.3|11641.5|11640.3|11637.5|66
1654528920000|2022-06-06 15:22:00|11640.5|11637.7|11643|11640.2|11646.3|11643.5|11640.5|11637.7|114
1654528930000|2022-06-06 15:22:10|11642.5|11639.7|11642.5|11639.7|11643.3|11640.5|11638.5|11635.7|28
1654528940000|2022-06-06 15:22:20|11642.6|11639.8|11636.1|11633.3|11644|11641.2|11635.8|11633|359
1654528950000|2022-06-06 15:22:30|11635.9|11633.1|11634.9|11632.1|11635.9|11633.1|11625.1|11622.3|287
1654528960000|2022-06-06 15:22:40|11635.1|11632.3|11633.3|11630.5|11635.6|11632.8|11629.9|11627.1|184
1654528970000|2022-06-06 15:22:50|11633.1|11630.3|11641.1|11638.3|11641.4|11638.6|11631.4|11628.6|176
1654528980000|2022-06-06 15:23:00|11641.6|11638.8|11637.9|11635.1|11643.1|11640.3|11634.4|11631.6|177
1654528990000|2022-06-06 15:23:10|11637.4|11634.6|11643.6|11640.8|11646.7|11643.9|11636.9|11634.1|103
1654529000000|2022-06-06 15:23:20|11644.1|11641.3|11652.9|11650.1|11653.1|11650.3|11642.1|11639.3|73
1654529010000|2022-06-06 15:23:30|11652.6|11649.8|11649.3|11646.5|11653.2|11650.4|11648.1|11645.3|66
1654529020000|2022-06-06 15:23:40|11648.9|11646.1|11649.1|11646.3|11649.9|11647.1|11648.1|11645.3|11
1654529030000|2022-06-06 15:23:50|11648.9|11646.1|11650.6|11647.8|11651.4|11648.6|11647.1|11644.3|41
1654529040000|2022-06-06 15:24:00|11650.1|11647.3|11657.1|11654.3|11659.8|11657|11648.6|11645.8|500
1654529050000|2022-06-06 15:24:10|11657.3|11654.5|11656.6|11653.8|11659.1|11656.3|11656.1|11653.3|35
1654529060000|2022-06-06 15:24:20|11657.6|11654.8|11653.6|11650.8|11658.1|11655.3|11652.1|11649.3|42
1654529070000|2022-06-06 15:24:30|11652.9|11650.1|11652.1|11649.3|11653.6|11650.8|11652.1|11649.3|32
1654529080000|2022-06-06 15:24:40|11652.3|11649.5|11649.6|11646.8|11653.1|11650.3|11649.6|11646.8|56
1654529090000|2022-06-06 15:24:50|11650.4|11647.6|11644.4|11641.6|11650.6|11647.8|11643.1|11640.3|65
1654529100000|2022-06-06 15:25:00|11645.1|11642.3|11642.6|11639.8|11646.1|11643.3|11641.1|11638.3|50
1654529110000|2022-06-06 15:25:10|11642.4|11639.6|11641.1|11638.3|11646.1|11643.3|11639.1|11636.3|40
1654529120000|2022-06-06 15:25:20|11640.9|11638.1|11638.8|11636|11642.1|11639.3|11638.1|11635.3|47
1654529130000|2022-06-06 15:25:30|11639.1|11636.3|11641.6|11638.8|11642.3|11639.5|11638.6|11635.8|32
1654529140000|2022-06-06 15:25:40|11641.4|11638.6|11644.6|11641.8|11648.3|11645.5|11641.4|11638.6|192
1654529150000|2022-06-06 15:25:50|11644.8|11642|11642.3|11639.5|11644.8|11642|11639.6|11636.8|29
1654529160000|2022-06-06 15:26:00|11642.8|11640|11643.6|11640.8|11645|11642.2|11641.8|11639|20
1654529170000|2022-06-06 15:26:10|11643.8|11641|11643.8|11641|11647|11644.2|11643.3|11640.5|29
1654529180000|2022-06-06 15:26:20|11644.3|11641.5|11637.3|11634.5|11645.3|11642.5|11636.8|11634|51
1654529190000|2022-06-06 15:26:30|11638.1|11634.1|11637.3|11634.5|11641|11638.2|11637.3|11634.1|25
1654529200000|2022-06-06 15:26:40|11637.5|11634.7|11639.3|11636.5|11641.3|11638.5|11636.8|11634|31
1654529210000|2022-06-06 15:26:50|11639.6|11636.8|11643.6|11640.8|11643.6|11640.8|11639.6|11636.8|84
1654529220000|2022-06-06 15:27:00|11644.8|11642|11635.5|11632.7|11645.1|11642.3|11632.5|11629.7|82
1654529230000|2022-06-06 15:27:10|11635.1|11632.3|11652|11649.2|11652.1|11649.3|11634|11631.2|123
1654529240000|2022-06-06 15:27:20|11652.1|11649.3|11647|11644.2|11653.6|11650.8|11645.8|11643|86
1654529250000|2022-06-06 15:27:30|11646.6|11643.8|11654.6|11651.8|11656.3|11653.5|11646.6|11643.8|71
1654529260000|2022-06-06 15:27:40|11655|11652.2|11659.5|11656.7|11662.7|11659.9|11654.1|11651.3|129
1654529270000|2022-06-06 15:27:50|11658.8|11656|11660.6|11657.8|11666.3|11663.5|11655.5|11652.7|197
1654529280000|2022-06-06 15:28:00|11661.1|11658.3|11652.1|11649.3|11661.3|11658.5|11652.1|11649.3|74
1654529290000|2022-06-06 15:28:10|11653.1|11650.3|11652|11649.2|11655.1|11652.3|11649.6|11646.8|96
1654529300000|2022-06-06 15:28:20|11651.6|11648.8|11656.5|11653.7|11658.3|11655.5|11651.1|11648.3|82
1654529310000|2022-06-06 15:28:30|11656.7|11653.9|11659|11656.2|11659.8|11657|11656.5|11653.7|65
1654529320000|2022-06-06 15:28:40|11658.3|11655.5|11671.3|11668.5|11671.3|11668.5|11658.3|11655.5|146
1654529330000|2022-06-06 15:28:50|11671.8|11669|11678.5|11675.7|11679.3|11676.5|11670.8|11668|191
1654529340000|2022-06-06 15:29:00|11678|11675.2|11676.5|11673.7|11689.8|11687|11676|11673.2|261
1654529350000|2022-06-06 15:29:10|11677.3|11674.5|11658.2|11655.4|11677.3|11674.5|11658|11655.2|245
1654529360000|2022-06-06 15:29:20|11658.5|11655.7|11659.5|11656.7|11661|11658.2|11655.5|11652.7|111
1654529370000|2022-06-06 15:29:30|11661.1|11657.1|11654|11651.2|11661.1|11657.2|11646.3|11643.5|315
1654529380000|2022-06-06 15:29:40|11653.8|11651|11654.5|11651.7|11657|11654.2|11652|11649.2|115
1654529390000|2022-06-06 15:29:50|11654.3|11651.5|11652|11649.2|11654.8|11652|11649.3|11646.5|154
1654529400000|2022-06-06 15:30:00|11651.8|11649|11658|11655.2|11658|11655.2|11651.3|11648.5|136
1654529410000|2022-06-06 15:30:10|11658.5|11655.7|11659|11656.2|11662.2|11659.4|11654|11651.2|146
1654529420000|2022-06-06 15:30:20|11660|11657.2|11653.3|11650.5|11660|11657.2|11651.3|11648.4|66
1654529430000|2022-06-06 15:30:30|11653.7|11650.9|11661|11658.2|11665|11662.2|11653.2|11650.4|161
1654529440000|2022-06-06 15:30:40|11661.3|11658.5|11664.3|11661.5|11664.3|11661.5|11657.5|11654.7|109
1654529450000|2022-06-06 15:30:50|11664.5|11661.7|11661.3|11658.5|11664.5|11661.7|11660.5|11657.7|53
1654529460000|2022-06-06 15:31:00|11661.5|11658.7|11664.5|11661.7|11664.5|11661.7|11658.1|11655.3|43
1654529470000|2022-06-06 15:31:10|11664.8|11662|11673.2|11670.4|11673.3|11670.5|11664.5|11661.7|89
1654529480000|2022-06-06 15:31:20|11673.3|11670.5|11677.7|11674.9|11678.2|11675.4|11672.7|11669.8|106
1654529490000|2022-06-06 15:31:30|11676.8|11674|11678.3|11675.5|11682.3|11679.5|11673.5|11670.4|130
1654529500000|2022-06-06 15:31:40|11678.2|11675.4|11670.7|11667.9|11678.8|11676|11670.2|11667.4|102
1654529510000|2022-06-06 15:31:50|11670.5|11667.7|11673.6|11670.8|11674.8|11672|11669.7|11666.9|35
1654529520000|2022-06-06 15:32:00|11673.1|11670.3|11670.8|11668|11673.3|11670.5|11669.1|11666.3|62
1654529530000|2022-06-06 15:32:10|11671.3|11668.5|11676.8|11674|11678.8|11676|11671.3|11668.5|104
1654529540000|2022-06-06 15:32:20|11675.3|11672.5|11669.3|11666.5|11675.3|11672.5|11669|11666.2|60
1654529550000|2022-06-06 15:32:30|11669.8|11667|11677.4|11674.6|11678|11675.2|11669.8|11667|115
1654529560000|2022-06-06 15:32:40|11676.8|11674|11682.5|11679.7|11683.7|11680.9|11676|11673.2|326
1654529570000|2022-06-06 15:32:50|11682.4|11679.6|11683|11680.2|11683.7|11680.9|11678.7|11675.9|61
1654529580000|2022-06-06 15:33:00|11682.5|11679.7|11678.4|11675.6|11684.5|11681.7|11677.5|11674.7|106
1654529590000|2022-06-06 15:33:10|11678.5|11675.7|11674|11671.2|11678.5|11675.7|11671.2|11668.4|160
1654529600000|2022-06-06 15:33:20|11674.2|11671.4|11677|11674.2|11677|11674.2|11674|11671.2|17
1654529610000|2022-06-06 15:33:30|11677.4|11674.6|11675.9|11673.1|11678|11675.2|11673|11670.2|48
1654529620000|2022-06-06 15:33:40|11676.4|11673.6|11675.5|11672.7|11677|11674.2|11674.2|11671.4|26
1654529630000|2022-06-06 15:33:50|11676|11673.2|11675.3|11672.5|11676.5|11673.7|11674.3|11671.5|15
1654529640000|2022-06-06 15:34:00|11675.2|11672.4|11670.7|11667.9|11675.2|11672.4|11669.2|11666.4|64
1654529650000|2022-06-06 15:34:10|11670.5|11667.7|11672.2|11669.4|11672.2|11669.4|11666.7|11663.9|50
1654529660000|2022-06-06 15:34:20|11671.8|11669|11665.3|11662.5|11672|11669.2|11664.6|11661.8|109
1654529670000|2022-06-06 15:34:30|11664.8|11662|11664.3|11661.5|11665.8|11663|11664.3|11661.5|25
1654529680000|2022-06-06 15:34:40|11665|11662.2|11668.1|11665.3|11668.1|11665.3|11663.6|11660.8|72
1654529690000|2022-06-06 15:34:50|11667.5|11664.7|11665.6|11662.8|11667.5|11664.7|11662.1|11658.4|67
1654529700000|2022-06-06 15:35:00|11665.3|11662.5|11665.3|11662.5|11665.6|11662.8|11662.5|11659.7|30
1654529710000|2022-06-06 15:35:10|11664.8|11662|11665.3|11662.5|11666|11663.2|11664.8|11662|14
1654529720000|2022-06-06 15:35:20|11665|11662.2|11666.3|11663.5|11666.8|11664|11662.8|11660|20
1654529730000|2022-06-06 15:35:30|11666.5|11663.7|11668.3|11665.5|11669.1|11666.2|11666.5|11663.7|32
1654529740000|2022-06-06 15:35:40|11668.5|11665.7|11670|11667.2|11670|11667.2|11666.8|11664|20
1654529750000|2022-06-06 15:35:50|11669.8|11667|11669.8|11667|11671.7|11668.5|11669.3|11666.5|21
1654529760000|2022-06-06 15:36:00|11669.6|11666.8|11669.3|11666.5|11670|11667.2|11668.8|11666|21
1654529770000|2022-06-06 15:36:10|11669.5|11666.7|11673.8|11671|11677.3|11674.5|11669.5|11666.7|38
1654529780000|2022-06-06 15:36:20|11674|11671.2|11669.6|11666.8|11674|11671.2|11667.8|11665|77
1654529790000|2022-06-06 15:36:30|11669.3|11666.5|11669.8|11667|11670.8|11668|11668.6|11665.8|6
1654529800000|2022-06-06 15:36:40|11669.5|11666.7|11670.3|11667.5|11671.3|11668.5|11669.3|11666.5|12
1654529810000|2022-06-06 15:36:50|11669.9|11667.1|11674.7|11671.9|11674.7|11671.9|11667.3|11664.5|91
1654529820000|2022-06-06 15:37:00|11675.7|11672.9|11674.7|11671.9|11675.7|11672.9|11673.8|11671|4
1654529830000|2022-06-06 15:37:10|11676|11673.2|11677|11674.2|11677.7|11674.9|11676|11673.2|15
1654529840000|2022-06-06 15:37:20|11676.8|11674|11670.3|11667.5|11678.2|11675.4|11669.8|11667|100
1654529850000|2022-06-06 15:37:30|11670.8|11668|11674.6|11671.8|11675.1|11672.3|11670.8|11668|83
1654529860000|2022-06-06 15:37:40|11674.1|11671.3|11682|11679.2|11683.6|11680.8|11672.6|11669.8|53
1654529870000|2022-06-06 15:37:50|11682.2|11679.4|11684.8|11682|11684.8|11682|11682.1|11679.3|25
1654529880000|2022-06-06 15:38:00|11684.3|11681.5|11682.1|11679.3|11684.3|11681.5|11682.1|11679.3|16
1654529890000|2022-06-06 15:38:10|11683|11680.2|11682.6|11679.8|11683.5|11680.7|11682.1|11679.3|7
1654529900000|2022-06-06 15:38:20|11683.1|11680.3|11683.1|11680.3|11683.1|11680.3|11679.5|11676.7|22
1654529910000|2022-06-06 15:38:30|11682.8|11680|11684.1|11681.3|11684.1|11681.3|11682.6|11679.8|29
1654529920000|2022-06-06 15:38:40|11684.3|11681.5|11684.3|11681.5|11684.5|11681.7|11683.1|11680.3|8
1654529930000|2022-06-06 15:38:50|11684.1|11681.3|11684.3|11681.5|11684.4|11681.5|11683.6|11680.4|6
1654529940000|2022-06-06 15:39:00|11684.1|11681.3|11687.6|11684.8|11689.3|11686.5|11684.1|11681.3|65
1654529950000|2022-06-06 15:39:10|11687.8|11685|11685|11682.2|11688.1|11685.3|11684.8|11682|35
1654529960000|2022-06-06 15:39:20|11685.1|11682.3|11680.1|11677.3|11686|11683.2|11679.5|11676.7|47
1654529970000|2022-06-06 15:39:30|11680.5|11677.7|11678.1|11675.3|11681.1|11678.3|11677.8|11675|26
1654529980000|2022-06-06 15:39:40|11677.5|11674.7|11677|11674.2|11679.1|11676.3|11675.6|11672.8|37
1654529990000|2022-06-06 15:39:50|11676.8|11674|11675.1|11672.3|11678.1|11675.3|11675.1|11672.3|19
1654530000000|2022-06-06 15:40:00|11674.8|11672|11673|11670.2|11675.6|11672.8|11673|11670.2|34
1654530010000|2022-06-06 15:40:10|11672.8|11670|11673|11670.2|11673.1|11670.3|11672|11669.2|9
1654530020000|2022-06-06 15:40:20|11673.1|11670.3|11672|11669.2|11673.6|11670.8|11671.5|11668.7|20
1654530030000|2022-06-06 15:40:30|11672.1|11669.3|11676.5|11673.7|11677.1|11674.3|11670|11667.2|36
1654530040000|2022-06-06 15:40:40|11676.6|11673.8|11679|11676.2|11679|11676.2|11676|11673.2|18
1654530050000|2022-06-06 15:40:50|11679.1|11676.3|11678.8|11676|11681|11678.2|11678.6|11675.8|13
1654530060000|2022-06-06 15:41:00|11678.5|11675.7|11682.6|11679.8|11682.9|11680.1|11677.1|11674.3|24
1654530070000|2022-06-06 15:41:10|11683.1|11680.3|11684.9|11682.1|11686.1|11683.3|11682.6|11679.8|64
1654530080000|2022-06-06 15:41:20|11684.8|11682|11685.6|11682.8|11686.1|11683.3|11682.6|11679.4|19
1654530090000|2022-06-06 15:41:30|11686.1|11683.3|11686.6|11683.8|11687.8|11685|11683.3|11680.5|30
1654530100000|2022-06-06 15:41:40|11686.3|11683.5|11684.6|11681.8|11687.1|11684.3|11684.6|11681.8|16
1654530110000|2022-06-06 15:41:50|11684.8|11682|11684.9|11682.1|11687.1|11684.3|11682.6|11679.8|22
1654530120000|2022-06-06 15:42:00|11685.3|11682.5|11686.1|11683.3|11686.6|11683.8|11685.3|11682.5|11
1654530130000|2022-06-06 15:42:10|11685.9|11683.1|11685.6|11682.8|11686.1|11683.3|11685.1|11682.3|22
1654530140000|2022-06-06 15:42:20|11685.4|11682.6|11681.6|11678.8|11686.3|11683.5|11678.6|11675.8|70
1654530150000|2022-06-06 15:42:30|11681.4|11678.6|11679.9|11677.1|11681.4|11678.6|11677.1|11674.3|29
1654530160000|2022-06-06 15:42:40|11679.6|11676.8|11687.9|11685.1|11688.1|11685.3|11679.1|11676.3|80
1654530170000|2022-06-06 15:42:50|11687.1|11684.3|11684.1|11681.3|11688.1|11685.3|11684.1|11681.3|16
1654530180000|2022-06-06 15:43:00|11684.4|11681.6|11684.9|11682.1|11684.9|11682.1|11681.4|11678.6|37
1654530190000|2022-06-06 15:43:10|11684.6|11681.8|11691.1|11688.3|11692.1|11689.3|11684.6|11681.8|44
1654530200000|2022-06-06 15:43:20|11690.9|11688.1|11688.6|11685.8|11690.9|11688.1|11688.1|11685.3|25
1654530210000|2022-06-06 15:43:30|11688.4|11685.6|11689.8|11687|11689.8|11687|11684.4|11681.4|26
1654530220000|2022-06-06 15:43:40|11690.1|11687.3|11688.9|11686.1|11692.1|11689.3|11688.9|11686.1|26
1654530230000|2022-06-06 15:43:50|11687.9|11685.1|11686.6|11683.8|11688.1|11685.3|11685.1|11682.3|34
1654530240000|2022-06-06 15:44:00|11686.9|11684.1|11688.6|11685.8|11690.1|11687.3|11686.6|11683.8|11
1654530250000|2022-06-06 15:44:10|11689|11686.2|11686.9|11684.1|11690.1|11687.3|11686.1|11683.3|37
1654530260000|2022-06-06 15:44:20|11686.6|11683.8|11693.5|11690.7|11693.5|11690.7|11686.6|11683.8|35
1654530270000|2022-06-06 15:44:30|11692.3|11689.5|11695.5|11692.7|11698.5|11695.7|11692.3|11689.5|116
1654530280000|2022-06-06 15:44:40|11695.3|11692.5|11693.3|11690.5|11695.3|11692.5|11693.3|11690.5|22
1654530290000|2022-06-06 15:44:50|11693.8|11691|11697|11694.2|11697.5|11694.7|11693.8|11691|32
1654530300000|2022-06-06 15:45:00|11697.5|11694.7|11695.6|11692.8|11697.5|11694.7|11688.3|11685.5|152
1654530310000|2022-06-06 15:45:10|11695.8|11693|11698.8|11696|11698.8|11696|11695.1|11692.3|41
1654530320000|2022-06-06 15:45:20|11698.4|11695.6|11697|11694.2|11701.9|11698.7|11696.8|11693.9|116
1654530330000|2022-06-06 15:45:30|11698.5|11695.7|11697|11694.2|11699|11696.2|11696.5|11693.7|22
1654530340000|2022-06-06 15:45:40|11697.3|11694.5|11698.5|11695.7|11699.5|11696.7|11697.3|11694.5|20
1654530350000|2022-06-06 15:45:50|11699.5|11696.7|11696.5|11693.7|11700|11697.2|11696.5|11693.7|38
1654530360000|2022-06-06 15:46:00|11696.6|11693.8|11698.5|11695.7|11700.3|11697.5|11696.6|11693.8|27
1654530370000|2022-06-06 15:46:10|11697|11694.2|11696.5|11693.7|11698.3|11695.5|11696.5|11693.7|15
1654530380000|2022-06-06 15:46:20|11696.1|11693.3|11696|11693.2|11698|11695.2|11695.5|11692.7|20
1654530390000|2022-06-06 15:46:30|11695.5|11692.7|11693.9|11691.1|11696.5|11693.7|11693.8|11691|15
1654530400000|2022-06-06 15:46:40|11694.1|11691.3|11693.9|11691.1|11695.1|11692.3|11693.4|11690.6|33
1654530410000|2022-06-06 15:46:50|11694.4|11691.6|11691.9|11689.1|11696.1|11693.3|11690.4|11687.6|63
1654530420000|2022-06-06 15:47:00|11691.3|11688.5|11689.6|11686.8|11691.3|11688.5|11686.4|11683.6|63
1654530430000|2022-06-06 15:47:10|11689.9|11687.1|11688.3|11685.5|11689.9|11687.1|11687.9|11685.1|27
1654530440000|2022-06-06 15:47:20|11687.4|11684.6|11685.8|11683|11687.4|11684.6|11685.3|11682.4|36
1654530450000|2022-06-06 15:47:30|11686.4|11683.6|11685.9|11683.1|11686.9|11684.1|11684.8|11682|30
1654530460000|2022-06-06 15:47:40|11686.1|11683.3|11685.6|11682.8|11686.4|11683.6|11684.3|11681.5|10
1654530470000|2022-06-06 15:47:50|11685.4|11682.6|11684.4|11681.6|11687.9|11685.1|11684.4|11681.6|27
1654530480000|2022-06-06 15:48:00|11683.9|11681.1|11679.1|11676.3|11683.9|11681.1|11674.9|11672.1|45
1654530490000|2022-06-06 15:48:10|11678.9|11676.1|11680.6|11677.8|11680.6|11677.8|11677.1|11674.3|22
1654530500000|2022-06-06 15:48:20|11680.9|11678.1|11680.6|11677.8|11680.9|11678.1|11679.1|11676.3|14
1654530510000|2022-06-06 15:48:30|11680.1|11677.3|11680.8|11678|11682.1|11679.3|11679.1|11676.3|50
1654530520000|2022-06-06 15:48:40|11681.1|11678.3|11676.6|11673.8|11681.1|11678.3|11676.6|11673.8|62
1654530530000|2022-06-06 15:48:50|11676.9|11674.1|11678.9|11676.1|11680.1|11677.3|11675.1|11672.3|112
1654530540000|2022-06-06 15:49:00|11679.1|11676.3|11680.6|11677.8|11681.1|11678.3|11677.6|11674.8|29
1654530550000|2022-06-06 15:49:10|11680.9|11678.1|11679.1|11676.3|11681.1|11678.3|11678.1|11675.3|5
1654530560000|2022-06-06 15:49:20|11679.3|11676.5|11679.6|11676.8|11681.1|11678.3|11678.1|11675.3|21
1654530570000|2022-06-06 15:49:30|11679.2|11676.4|11676.4|11673.6|11679.2|11676.4|11676.1|11673.3|22
1654530580000|2022-06-06 15:49:40|11676.3|11673.5|11674.6|11671.8|11676.6|11673.8|11674.1|11671.3|34
1654530590000|2022-06-06 15:49:50|11675.1|11672.3|11681.1|11678.3|11681.1|11678.3|11674.1|11671.3|45
1654530600000|2022-06-06 15:50:00|11680.7|11677.9|11679.6|11676.8|11685.1|11682.3|11679.6|11676.8|40
1654530610000|2022-06-06 15:50:10|11679.9|11677.1|11684.1|11681.3|11684.1|11681.3|11679.1|11676.3|8
1654530620000|2022-06-06 15:50:20|11684.6|11681.8|11684.6|11681.8|11685.4|11682.6|11684.4|11681.6|14
1654530630000|2022-06-06 15:50:30|11684.4|11681.6|11687.6|11684.8|11689.1|11686.3|11684.1|11681.3|44
1654530640000|2022-06-06 15:50:40|11686.6|11683.8|11688.7|11685.9|11688.7|11685.9|11686.6|11683.8|19
1654530650000|2022-06-06 15:50:50|11689.1|11686.3|11689.2|11686.4|11690.7|11687.9|11688.1|11685.3|16
1654530660000|2022-06-06 15:51:00|11689.1|11686.3|11686.9|11684.1|11689.1|11686.3|11686.1|11683.3|23
1654530670000|2022-06-06 15:51:10|11686.1|11683.3|11685.9|11683.1|11686.1|11683.3|11683.1|11680.3|34
1654530680000|2022-06-06 15:51:20|11685.4|11682.6|11686.6|11683.8|11686.6|11683.8|11685.1|11682.3|10
1654530690000|2022-06-06 15:51:30|11687.1|11684.3|11683.7|11680.9|11687.1|11684.3|11683.4|11680.6|39
1654530700000|2022-06-06 15:51:40|11684.6|11681.8|11684.9|11682.1|11685.1|11682.3|11683.7|11680.9|24
1654530710000|2022-06-06 15:51:50|11684.2|11681.4|11683.1|11680.3|11684.2|11681.4|11681.9|11679.1|6
1654530720000|2022-06-06 15:52:00|11683.2|11680.4|11679.9|11677.1|11685.1|11682.3|11677.6|11674.8|37
1654530730000|2022-06-06 15:52:10|11680.1|11677.3|11679.4|11676.6|11680.1|11677.3|11678.9|11676.1|11
1654530740000|2022-06-06 15:52:20|11679.7|11676.9|11685.1|11682.3|11685.1|11682.3|11679.7|11676.9|30
1654530750000|2022-06-06 15:52:30|11685.9|11683.1|11688.1|11685.3|11688.1|11685.3|11685.2|11682.4|14
1654530760000|2022-06-06 15:52:40|11689.1|11686.3|11688.7|11685.9|11690.9|11688.1|11687.1|11684.3|17
1654530770000|2022-06-06 15:52:50|11688.9|11686.1|11688.1|11685.3|11689.2|11686.4|11687.1|11684.3|17
1654530780000|2022-06-06 15:53:00|11687.4|11684.6|11684.2|11681.4|11688.1|11685.3|11683.6|11680.8|18
1654530790000|2022-06-06 15:53:10|11684.4|11681.6|11684.6|11681.8|11685.1|11682.3|11682.6|11679.8|15
1654530800000|2022-06-06 15:53:20|11684.1|11681.3|11690.1|11687.3|11690.6|11687.8|11683.9|11681.1|82
1654530810000|2022-06-06 15:53:30|11689.9|11687.1|11689.6|11686.8|11691.1|11688.3|11688.6|11685.8|18
1654530820000|2022-06-06 15:53:40|11689.7|11686.9|11699.6|11696.8|11700.8|11698|11688.6|11685.8|299
1654530830000|2022-06-06 15:53:50|11700.3|11697.5|11700.8|11698|11700.9|11698.1|11697.9|11695.1|45
1654530840000|2022-06-06 15:54:00|11700.4|11697.6|11697.1|11694.3|11700.8|11698|11696.4|11693.6|57
1654530850000|2022-06-06 15:54:10|11696.7|11693.9|11696.9|11694.1|11698.4|11695.6|11696.4|11693.6|26
1654530860000|2022-06-06 15:54:20|11697.4|11694.6|11696.6|11693.8|11697.6|11694.8|11696.4|11693.6|62
1654530870000|2022-06-06 15:54:30|11696.1|11693.3|11700.3|11697.5|11700.3|11697.5|11694.3|11691.5|104
1654530880000|2022-06-06 15:54:40|11700.6|11697.8|11699.9|11697.1|11700.6|11697.8|11697.9|11695.1|28
1654530890000|2022-06-06 15:54:50|11700.1|11697.3|11697.4|11694.6|11700.1|11697.3|11696.4|11693.6|8
1654530900000|2022-06-06 15:55:00|11697.2|11694.4|11695.9|11693.1|11697.6|11694.8|11694.4|11691.6|22
1654530910000|2022-06-06 15:55:10|11696.3|11692.3|11690.4|11687.6|11696.3|11693.1|11688.4|11685.6|96
1654530920000|2022-06-06 15:55:20|11690.2|11687.4|11689.9|11687.1|11690.6|11687.8|11688.9|11686.1|58
1654530930000|2022-06-06 15:55:30|11689.2|11686.4|11689.4|11686.6|11689.6|11686.8|11689.2|11686.4|3
1654530940000|2022-06-06 15:55:40|11688.6|11685.8|11689.6|11686.8|11689.6|11686.8|11687.4|11684.6|19
1654530950000|2022-06-06 15:55:50|11689.7|11686.9|11687.4|11684.6|11690.6|11687.8|11685.4|11682.6|25
1654530960000|2022-06-06 15:56:00|11687.6|11684.8|11688.6|11685.8|11689.4|11686.6|11687.2|11684.4|10
1654530970000|2022-06-06 15:56:10|11688.7|11685.9|11693.2|11690.4|11693.9|11691.1|11688.7|11685.9|72
1654530980000|2022-06-06 15:56:20|11693.7|11690.9|11690.7|11687.9|11694.2|11691.4|11689.6|11686.8|44
1654530990000|2022-06-06 15:56:30|11690.6|11687.8|11695.9|11693.1|11696.9|11694.1|11690.2|11687.4|61
1654531000000|2022-06-06 15:56:40|11696.1|11693.3|11691.7|11688.9|11696.8|11694|11691.2|11688.4|113
1654531010000|2022-06-06 15:56:50|11692.2|11689.4|11692.7|11689.9|11692.9|11690.1|11690.1|11687.3|25
1654531020000|2022-06-06 15:57:00|11692.9|11690.1|11693.4|11690.6|11694.2|11691.4|11692.7|11689.9|14
1654531030000|2022-06-06 15:57:10|11692.7|11689.9|11688.9|11686.1|11693.7|11690.9|11688.7|11685.9|27
1654531040000|2022-06-06 15:57:20|11689.4|11686.6|11689.7|11686.9|11691.2|11688.4|11688.7|11685.9|20
1654531050000|2022-06-06 15:57:30|11688.6|11685.8|11690.7|11687.9|11691.7|11688.9|11688.6|11685.8|13
1654531060000|2022-06-06 15:57:40|11690.4|11687.6|11695.4|11692.6|11695.7|11692.9|11689.9|11687.1|41
1654531070000|2022-06-06 15:57:50|11695.6|11692.8|11690.9|11688.1|11698.4|11695.6|11690.9|11688.1|44
1654531080000|2022-06-06 15:58:00|11689.6|11686.8|11690.9|11688.1|11690.9|11688.1|11688.2|11685.4|16
1654531090000|2022-06-06 15:58:10|11690.7|11687.9|11688.7|11685.9|11692.7|11689.9|11688.2|11685.4|26
1654531100000|2022-06-06 15:58:20|11689.7|11686.9|11688.7|11685.9|11689.7|11686.9|11686.6|11683.8|49
1654531110000|2022-06-06 15:58:30|11688.6|11685.8|11691.7|11688.9|11692.2|11689.4|11688.2|11685.4|9
1654531120000|2022-06-06 15:58:40|11691.9|11689.1|11695.9|11693.1|11695.9|11693.1|11691.7|11688.9|10
1654531130000|2022-06-06 15:58:50|11695.7|11692.9|11693.7|11690.9|11695.9|11693.1|11692.7|11689.9|7
1654531140000|2022-06-06 15:59:00|11693.6|11690.8|11693.1|11690.3|11693.9|11691.1|11692.6|11689.8|11
1654531150000|2022-06-06 15:59:10|11693.7|11690.9|11695.1|11692.3|11697.6|11694.8|11693.7|11690.9|73
1654531160000|2022-06-06 15:59:20|11695.3|11692.5|11697.3|11694.5|11698.8|11696|11695.3|11692.5|16
1654531170000|2022-06-06 15:59:30|11697.8|11695|11697.6|11694.8|11699.9|11697.1|11697.1|11694.3|17
1654531180000|2022-06-06 15:59:40|11697.4|11694.6|11704.6|11701.8|11704.6|11701.8|11697.1|11694.3|54
1654531190000|2022-06-06 15:59:50|11704.1|11701.3|11700.9|11698.1|11704.1|11701.3|11700.6|11697.8|15
1654531200000|2022-06-06 16:00:00|11701.3|11698.5|11704.1|11701.3|11704.1|11701.3|11699.6|11696.8|61
1654531210000|2022-06-06 16:00:10|11703.6|11700.8|11709.3|11706.5|11709.3|11706.5|11703.6|11700.8|81
1654531220000|2022-06-06 16:00:20|11709.6|11706.8|11712.8|11710|11713.3|11710.5|11709.6|11706.8|157
1654531230000|2022-06-06 16:00:30|11712.4|11709.6|11711.6|11708.8|11713.1|11710.3|11708.1|11705.3|81
1654531240000|2022-06-06 16:00:40|11711.4|11708.6|11713.8|11711|11714.1|11711.3|11710.1|11707.3|29
1654531250000|2022-06-06 16:00:50|11713.2|11710.4|11711.7|11708.9|11713.2|11710.4|11710.9|11708.1|13
1654531260000|2022-06-06 16:01:00|11711.4|11708.6|11723.2|11720.4|11724.1|11721.3|11710.6|11707.8|193
1654531270000|2022-06-06 16:01:10|11724.1|11721.3|11721.4|11718.6|11724.7|11721.9|11721.1|11718.3|74
1654531280000|2022-06-06 16:01:20|11720.9|11718.1|11715.6|11712.8|11722.1|11719.3|11715.2|11712.4|121
1654531290000|2022-06-06 16:01:30|11716.1|11713.3|11716.1|11713.3|11717.2|11714.4|11715.7|11712.9|27
1654531300000|2022-06-06 16:01:40|11715.6|11712.8|11713.1|11710.3|11715.6|11712.8|11712.9|11710.1|33
1654531310000|2022-06-06 16:01:50|11712.7|11709.9|11708.6|11705.8|11712.7|11709.9|11705.9|11703.1|78
1654531320000|2022-06-06 16:02:00|11708.2|11705.4|11705.9|11703.1|11708.6|11705.8|11705.4|11702.6|22
1654531330000|2022-06-06 16:02:10|11706.1|11703.3|11703.7|11700.9|11707.2|11704.4|11703.7|11700.9|45
1654531340000|2022-06-06 16:02:20|11704.7|11701.9|11703.7|11700.9|11705.7|11702.9|11703.7|11700.9|35
1654531350000|2022-06-06 16:02:30|11703.5|11700.7|11704|11701.2|11704.2|11701.4|11703|11700.2|9
1654531360000|2022-06-06 16:02:40|11704.4|11701.6|11699.7|11696.9|11704.5|11701.7|11699.4|11696.6|42
1654531370000|2022-06-06 16:02:50|11699|11696.2|11698.5|11695.7|11699.9|11697.1|11695.2|11692.4|48
1654531380000|2022-06-06 16:03:00|11698.2|11695.4|11697.7|11694.9|11698.2|11695.4|11695.7|11692.9|26
1654531390000|2022-06-06 16:03:10|11697.5|11694.7|11694.2|11691.4|11697.5|11694.7|11693|11690.2|17
1654531400000|2022-06-06 16:03:20|11694|11691.2|11695|11692.2|11696.5|11693.7|11692.9|11690.1|25
1654531410000|2022-06-06 16:03:30|11695.7|11692.9|11697.9|11695.1|11700|11697.2|11695.7|11692.9|45
1654531420000|2022-06-06 16:03:40|11698.7|11695.9|11700.7|11697.9|11702.7|11699.9|11698.3|11695.5|39
1654531430000|2022-06-06 16:03:50|11699.7|11696.9|11703.2|11700.4|11704.2|11701.4|11699.7|11696.9|26
1654531440000|2022-06-06 16:04:00|11703.4|11700.6|11703.2|11700.4|11704.9|11702.1|11699.1|11696.3|18
1654531450000|2022-06-06 16:04:10|11702.5|11699.7|11698.7|11695.9|11702.7|11699.9|11698.7|11695.9|12
1654531460000|2022-06-06 16:04:20|11695.7|11692.9|11696.5|11693.7|11697.4|11694.6|11693.7|11690.9|47
1654531470000|2022-06-06 16:04:30|11696.3|11693.5|11692.9|11690.1|11696.3|11693.5|11691.9|11689.1|30
1654531480000|2022-06-06 16:04:40|11692.7|11689.9|11691.7|11688.9|11694.7|11691.9|11690.9|11688.1|31
1654531490000|2022-06-06 16:04:50|11691.5|11688.7|11693.9|11691.1|11694.9|11692.1|11691.4|11688.6|29
1654531500000|2022-06-06 16:05:00|11693.2|11690.4|11696.5|11693.7|11697.9|11695.1|11692.7|11689.9|42
1654531510000|2022-06-06 16:05:10|11696.3|11693.5|11693.2|11690.4|11696.7|11693.9|11692.7|11689.9|13
1654531520000|2022-06-06 16:05:20|11693|11690.2|11688.5|11685.7|11693.5|11690.7|11688|11685.2|39
1654531530000|2022-06-06 16:05:30|11688.9|11686.1|11694.9|11692.1|11695.4|11692.6|11688.9|11686.1|60
1654531540000|2022-06-06 16:05:40|11694.5|11691.7|11692.5|11689.7|11694.5|11691.7|11691.5|11688.7|74
1654531550000|2022-06-06 16:05:50|11692.3|11689.5|11690.8|11688|11693.5|11690.7|11690.2|11687.4|19
1654531560000|2022-06-06 16:06:00|11690.3|11687.5|11691.5|11688.7|11691.8|11689|11688.2|11685.4|37
1654531570000|2022-06-06 16:06:10|11691.3|11688.5|11689.5|11686.7|11691.5|11688.7|11689.3|11686.5|10
1654531580000|2022-06-06 16:06:20|11689.8|11687|11691.8|11689|11693.2|11690.4|11689.3|11686.5|30
1654531590000|2022-06-06 16:06:30|11693|11690.2|11695.8|11693|11696.5|11693.7|11693|11690.2|25
1654531600000|2022-06-06 16:06:40|11696|11693.2|11697.3|11694.5|11697.3|11694.5|11695.3|11692.5|8
1654531610000|2022-06-06 16:06:50|11696.3|11693.5|11698.3|11695.5|11699|11696.2|11695.8|11693|29
1654531620000|2022-06-06 16:07:00|11698.5|11695.7|11701.4|11698.6|11702.7|11699.9|11697.6|11694.8|91
1654531630000|2022-06-06 16:07:10|11701.7|11698.9|11702.9|11700.1|11705.7|11702.9|11701.7|11698.9|31
1654531640000|2022-06-06 16:07:20|11702.7|11699.9|11702.2|11699.4|11703.7|11700.9|11701.9|11699.1|14
1654531650000|2022-06-06 16:07:30|11702.4|11699.6|11702.2|11699.4|11702.7|11699.9|11701.4|11698.6|8
1654531660000|2022-06-06 16:07:40|11701.7|11698.9|11698.2|11695.4|11702.1|11699.3|11697.7|11694.9|45
1654531670000|2022-06-06 16:07:50|11698.4|11695.6|11699.2|11696.4|11699.2|11696.4|11695.7|11692.9|32
1654531680000|2022-06-06 16:08:00|11698.2|11695.4|11694.7|11691.9|11699.7|11696.9|11694.7|11691.9|18
1654531690000|2022-06-06 16:08:10|11694.9|11692.1|11695.2|11692.4|11696.2|11693.4|11693.7|11690.9|24
1654531700000|2022-06-06 16:08:20|11694.7|11691.9|11696.8|11694|11697.3|11694.5|11694.7|11691.9|12
1654531710000|2022-06-06 16:08:30|11696.7|11693.9|11696.8|11694|11697.3|11694.5|11696.7|11693.9|6
1654531720000|2022-06-06 16:08:40|11696.7|11693.9|11701.8|11699|11702.2|11699.4|11696.7|11693.9|19
1654531730000|2022-06-06 16:08:50|11701.7|11698.9|11701.3|11698.5|11701.8|11699|11698.8|11696|13
1654531740000|2022-06-06 16:09:00|11701.7|11698.9|11702.8|11700|11703.7|11700.9|11700.7|11697.9|33
1654531750000|2022-06-06 16:09:10|11702.7|11699.9|11701.8|11699|11703.7|11700.9|11700.3|11697.5|24
1654531760000|2022-06-06 16:09:20|11702.4|11699.6|11702.8|11700|11703.7|11700.9|11702.2|11699.4|8
1654531770000|2022-06-06 16:09:30|11702.5|11699.7|11702.7|11699.9|11703.7|11700.9|11701.7|11698.9|5
1654531780000|2022-06-06 16:09:40|11702.8|11700|11705.7|11702.9|11708.7|11705.9|11702.7|11699.9|85
1654531790000|2022-06-06 16:09:50|11705.8|11703|11708.8|11706|11708.8|11706|11705.7|11702.9|41
1654531800000|2022-06-06 16:10:00|11709.7|11706.9|11709.3|11706.5|11712.7|11709.9|11709.3|11706.5|41
1654531810000|2022-06-06 16:10:10|11710.3|11707.5|11714.7|11711.9|11716.2|11713.4|11710.3|11707.5|61
1654531820000|2022-06-06 16:10:20|11713.8|11711|11713.8|11711|11715.2|11712.4|11713.2|11710.4|24
1654531830000|2022-06-06 16:10:30|11713|11710.2|11713.8|11711|11713.8|11711|11712.3|11709.5|39
1654531840000|2022-06-06 16:10:40|11713.7|11710.9|11716.3|11713.5|11716.8|11714|11712.7|11709.9|35
1654531850000|2022-06-06 16:10:50|11716.7|11713.9|11716.8|11714|11717.3|11714.5|11715.7|11712.9|16
1654531860000|2022-06-06 16:11:00|11716.7|11713.9|11717.2|11714.4|11717.7|11714.9|11713.2|11710.4|37
1654531870000|2022-06-06 16:11:10|11717.5|11714.7|11719|11716.2|11719|11716.2|11715.7|11712.9|20
1654531880000|2022-06-06 16:11:20|11719.5|11716.7|11718.7|11715.9|11719.5|11716.7|11718.2|11715.4|11
1654531890000|2022-06-06 16:11:30|11719|11716.2|11721.7|11718.9|11722.7|11719.9|11719|11716.2|42
1654531900000|2022-06-06 16:11:40|11722.4|11719.6|11726.2|11723.4|11726.8|11724|11722.4|11719.6|65
1654531910000|2022-06-06 16:11:50|11726.3|11723.5|11725.8|11723|11726.8|11724|11724.3|11721.5|77
1654531920000|2022-06-06 16:12:00|11726|11723.2|11725.6|11722.8|11726.3|11723.5|11724.3|11721.5|31
1654531930000|2022-06-06 16:12:10|11725.3|11722.5|11726.6|11723.8|11727.6|11724.8|11724.8|11722|18
1654531940000|2022-06-06 16:12:20|11726.5|11723.7|11722.6|11719.8|11726.8|11724|11722.6|11719.8|40
1654531950000|2022-06-06 16:12:30|11722.5|11719.7|11720.8|11718|11722.5|11719.7|11716.6|11713.8|56
1654531960000|2022-06-06 16:12:40|11721.4|11718.6|11725.6|11722.8|11725.8|11723|11721.4|11718.6|43
1654531970000|2022-06-06 16:12:50|11725.8|11723|11724.1|11721.3|11727.3|11724.5|11723.6|11720.8|37
1654531980000|2022-06-06 16:13:00|11724.6|11721.8|11723.6|11720.8|11725.8|11723|11723|11720.2|23
1654531990000|2022-06-06 16:13:10|11723.8|11721|11722.5|11719.7|11723.8|11721|11720.6|11717.8|36
1654532000000|2022-06-06 16:13:20|11722.1|11719.3|11715.6|11712.8|11722.1|11719.3|11714.3|11711.5|126
1654532010000|2022-06-06 16:13:30|11715.3|11712.5|11718.3|11715.5|11718.5|11715.7|11714.8|11712|33
1654532020000|2022-06-06 16:13:40|11718|11715.2|11721.8|11719|11722.1|11719.3|11716.5|11713.7|83
1654532030000|2022-06-06 16:13:50|11722.1|11719.3|11724.6|11721.8|11724.6|11721.8|11721.5|11718.7|17
1654532040000|2022-06-06 16:14:00|11724.5|11721.7|11727|11724.2|11727.6|11724.8|11724.1|11721.3|51
1654532050000|2022-06-06 16:14:10|11727.1|11724.3|11727.5|11724.7|11728.8|11726|11727|11724.2|77
1654532060000|2022-06-06 16:14:20|11727.1|11724.3|11731.6|11728.8|11733.5|11730.7|11727|11724.2|106
1654532070000|2022-06-06 16:14:30|11730.6|11727.8|11730.8|11728|11731.6|11728.8|11730.1|11727.3|22
1654532080000|2022-06-06 16:14:40|11730.6|11727.8|11729.3|11726.5|11730.8|11728|11728.6|11725.8|11
1654532090000|2022-06-06 16:14:50|11729.6|11726.8|11729.6|11726.8|11729.8|11727|11727.6|11724.8|35
1654532100000|2022-06-06 16:15:00|11730.3|11727.5|11732.6|11729.8|11734.3|11731.5|11730.3|11727.5|82
1654532110000|2022-06-06 16:15:10|11732.5|11729.7|11732.6|11729.8|11733.5|11730.7|11732|11729.2|18
1654532120000|2022-06-06 16:15:20|11733.1|11730.3|11735.1|11732.3|11735.1|11732.3|11732.8|11730|20
1654532130000|2022-06-06 16:15:30|11735.3|11732.5|11733.6|11730.8|11735.6|11732.8|11732.6|11729.8|36
1654532140000|2022-06-06 16:15:40|11733.5|11730.7|11734.1|11731.3|11735|11732.2|11733.1|11730.3|22
1654532150000|2022-06-06 16:15:50|11733.6|11730.8|11736.4|11733.6|11737|11734.2|11731.8|11729|124
1654532160000|2022-06-06 16:16:00|11737|11734.2|11737.8|11735|11738.3|11735.5|11736.6|11733.8|62
1654532170000|2022-06-06 16:16:10|11737.6|11734.8|11736.6|11733.8|11738.8|11736|11735.8|11733|37
1654532180000|2022-06-06 16:16:20|11736.4|11733.6|11735.6|11732.8|11736.6|11733.8|11733.6|11730.8|85
1654532190000|2022-06-06 16:16:30|11735.8|11733|11736.4|11733.6|11738|11735.2|11735.8|11733|39
1654532200000|2022-06-06 16:16:40|11736.6|11733.8|11747.5|11744.7|11750.2|11747.4|11736.6|11733.8|410
1654532210000|2022-06-06 16:16:50|11747.3|11744.5|11752|11749.2|11752.3|11749.5|11746|11743.2|86
1654532220000|2022-06-06 16:17:00|11751.7|11748.9|11750.5|11747.7|11754.2|11751.4|11750.2|11747.4|63
1654532230000|2022-06-06 16:17:10|11749|11746.2|11745.5|11742.7|11749.6|11746.8|11744|11741.2|52
1654532240000|2022-06-06 16:17:20|11745|11742.2|11746.5|11743.7|11747|11744.2|11742.5|11739.7|33
1654532250000|2022-06-06 16:17:30|11746.6|11743.8|11748.5|11745.7|11748.5|11745.7|11746.6|11743.8|14
1654532260000|2022-06-06 16:17:40|11748|11745.2|11747.3|11744.5|11749|11746.2|11746.6|11743.8|24
1654532270000|2022-06-06 16:17:50|11747|11744.2|11745.1|11742.3|11748|11745.2|11745|11742.2|20
1654532280000|2022-06-06 16:18:00|11745|11742.2|11744|11741.2|11746|11743.2|11744|11741.2|19
1654532290000|2022-06-06 16:18:10|11744.5|11741.7|11743.5|11740.7|11745|11742.2|11743|11740.2|28
1654532300000|2022-06-06 16:18:20|11743.3|11740.5|11743.3|11740.5|11744|11741.2|11741.8|11739|29
1654532310000|2022-06-06 16:18:30|11743|11740.2|11743.5|11740.7|11744.5|11741.7|11742.5|11739.7|19
1654532320000|2022-06-06 16:18:40|11742.9|11740.1|11743|11740.2|11743|11740.2|11741.5|11738.7|10
1654532330000|2022-06-06 16:18:50|11741|11738.2|11740.1|11737.3|11742|11739.2|11740|11737.2|19
1654532340000|2022-06-06 16:19:00|11740.3|11737.5|11736.6|11733.8|11741|11738.2|11733.6|11730.8|130
1654532350000|2022-06-06 16:19:10|11736.1|11733.3|11735.1|11732.3|11737.1|11734.3|11733.9|11731.1|33
1654532360000|2022-06-06 16:19:20|11735.4|11732.6|11735.6|11732.8|11736.6|11733.8|11732.9|11730.1|46
1654532370000|2022-06-06 16:19:30|11735.1|11732.3|11734.4|11731.6|11735.4|11732.6|11733.9|11731.1|35
1654532380000|2022-06-06 16:19:40|11734.2|11731.4|11732.1|11729.3|11734.2|11731.4|11731.6|11728.8|36
1654532390000|2022-06-06 16:19:50|11731.9|11729.1|11732.1|11729.3|11732.1|11729.3|11727.1|11724.3|89
1654532400000|2022-06-06 16:20:00|11731.6|11728.8|11734.1|11731.3|11734.1|11731.3|11730.6|11727.8|19
1654532410000|2022-06-06 16:20:10|11734.5|11731.7|11733.8|11731|11735.6|11732.8|11733.6|11730.8|12
1654532420000|2022-06-06 16:20:20|11734.1|11731.3|11732.1|11729.3|11734.1|11731.3|11731.6|11728.8|13
1654532430000|2022-06-06 16:20:30|11732.3|11729.5|11729.4|11726.6|11733.4|11730.6|11728.9|11726.1|11
1654532440000|2022-06-06 16:20:40|11728.7|11725.9|11728.7|11725.9|11729.2|11726.4|11727.7|11724.9|67
1654532450000|2022-06-06 16:20:50|11729.7|11726.9|11729.2|11726.4|11729.7|11726.9|11728.7|11725.9|7
1654532460000|2022-06-06 16:21:00|11729.6|11726.8|11728.7|11725.9|11729.6|11726.8|11727.2|11724.4|10
1654532470000|2022-06-06 16:21:10|11728.6|11725.8|11729.7|11726.9|11730.2|11727.4|11726.6|11723.8|36
1654532480000|2022-06-06 16:21:20|11728.7|11725.9|11728.4|11725.6|11730.2|11727.4|11727.7|11724.9|30
1654532490000|2022-06-06 16:21:30|11728.6|11725.8|11728.2|11725.4|11729.1|11726.3|11726.7|11723.9|6
1654532500000|2022-06-06 16:21:40|11727.4|11724.6|11730.1|11727.3|11730.2|11727.4|11726.7|11723.9|14
1654532510000|2022-06-06 16:21:50|11729.7|11726.9|11730.1|11727.3|11732.7|11729.9|11729.7|11726.9|16
1654532520000|2022-06-06 16:22:00|11729.7|11726.9|11725.7|11722.9|11729.7|11726.9|11725.7|11722.9|20
1654532530000|2022-06-06 16:22:10|11725.6|11722.8|11726.7|11723.9|11727.9|11725.1|11725.2|11722.4|21
1654532540000|2022-06-06 16:22:20|11726.9|11724.1|11725.2|11722.4|11727.2|11724.4|11724.1|11721.3|31
1654532550000|2022-06-06 16:22:30|11725.4|11722.6|11725.7|11722.9|11726.2|11723.1|11725.2|11722.2|18
1654532560000|2022-06-06 16:22:40|11725.2|11722.4|11725.2|11722.4|11726.2|11723.4|11725.2|11722.4|7
1654532570000|2022-06-06 16:22:50|11725.1|11722.3|11724.7|11721.9|11725.2|11722.4|11724.1|11721.3|16
1654532580000|2022-06-06 16:23:00|11724.2|11721.4|11722.7|11719.9|11725.1|11722.3|11722.7|11719.9|36
1654532590000|2022-06-06 16:23:10|11722.9|11720.1|11722.4|11719.6|11724.4|11721.6|11721.7|11718.9|23
1654532600000|2022-06-06 16:23:20|11723.2|11720.4|11722.5|11719.7|11724.4|11721.6|11722.5|11719.7|14
1654532610000|2022-06-06 16:23:30|11722.2|11719.4|11722.7|11719.9|11723.2|11720.4|11721.2|11718.4|8
1654532620000|2022-06-06 16:23:40|11722.5|11719.7|11721.7|11718.9|11722.5|11719.7|11721.2|11718.4|21
1654532630000|2022-06-06 16:23:50|11720.4|11717.6|11720.2|11717.4|11721.7|11718.9|11719.2|11716.4|35
1654532640000|2022-06-06 16:24:00|11720.6|11717.8|11720.7|11717.9|11721.2|11718.4|11720.2|11717.4|8
1654532650000|2022-06-06 16:24:10|11720.4|11717.6|11720.2|11717.4|11723.7|11720.9|11720.2|11717.4|19
1654532660000|2022-06-06 16:24:20|11720.4|11717.6|11715|11712.2|11720.7|11717.9|11714.9|11712.1|116
1654532670000|2022-06-06 16:24:30|11714.4|11711.6|11710.9|11708.1|11714.4|11711.6|11709.4|11705.8|76
1654532680000|2022-06-06 16:24:40|11710.4|11707.6|11707.9|11705.1|11710.4|11707.6|11707.9|11705.1|13
1654532690000|2022-06-06 16:24:50|11707.5|11704.7|11705.9|11703.1|11708.5|11705.7|11705.9|11703.1|37
1654532700000|2022-06-06 16:25:00|11706|11703.2|11710.4|11707.6|11710.5|11707.7|11705.9|11703.1|59
1654532710000|2022-06-06 16:25:10|11710.5|11707.7|11710.4|11707.6|11711.4|11708.6|11709|11706.2|18
1654532720000|2022-06-06 16:25:20|11710.5|11707.7|11715.4|11712.6|11715.5|11712.7|11710.5|11707.7|17
1654532730000|2022-06-06 16:25:30|11714.9|11712.1|11713.4|11710.6|11715.9|11713.1|11712.9|11710.1|21
1654532740000|2022-06-06 16:25:40|11713.2|11710.4|11709.9|11707.1|11713.9|11711.1|11709.4|11706.6|17
1654532750000|2022-06-06 16:25:50|11709.5|11706.7|11710.9|11708.1|11710.9|11708.1|11709.4|11706.6|17
1654532760000|2022-06-06 16:26:00|11711.5|11708.7|11707.9|11705.1|11712.4|11709.6|11706.4|11703.6|54
1654532770000|2022-06-06 16:26:10|11707.7|11704.9|11707.9|11705.1|11710.4|11707.6|11705.9|11703.1|26
1654532780000|2022-06-06 16:26:20|11708.4|11705.6|11714.9|11712.1|11715.4|11712.6|11708|11705.2|46
1654532790000|2022-06-06 16:26:30|11714.7|11711.9|11711.9|11709.1|11714.7|11711.9|11709.9|11707.1|43
1654532800000|2022-06-06 16:26:40|11712.2|11709.4|11711.4|11708.6|11714.2|11711.4|11711.4|11708.6|26
1654532810000|2022-06-06 16:26:50|11711.2|11708.4|11713.9|11711.1|11714.4|11711.6|11710.9|11708.1|34
1654532820000|2022-06-06 16:27:00|11713.4|11710.6|11708.8|11706|11713.4|11710.6|11707.3|11704.5|96
1654532830000|2022-06-06 16:27:10|11707.8|11705|11708.3|11705.5|11709.3|11706.5|11707.3|11704.5|43
1654532840000|2022-06-06 16:27:20|11708.8|11706|11707.5|11704.7|11711.3|11708.5|11706.5|11703.7|276
1654532850000|2022-06-06 16:27:30|11707.3|11704.5|11705|11702.2|11707.3|11704.5|11705|11702.2|35
1654532860000|2022-06-06 16:27:40|11705.2|11702.4|11709|11706.2|11709|11706.2|11704.5|11701.7|37
1654532870000|2022-06-06 16:27:50|11708.8|11706|11707|11704.2|11709.7|11706.9|11706|11703.2|27
1654532880000|2022-06-06 16:28:00|11707.2|11704.4|11704.8|11702|11708.5|11705.7|11704.1|11701.3|41
1654532890000|2022-06-06 16:28:10|11705.1|11702.3|11702.6|11699.8|11705.8|11703|11702.1|11699.3|56
1654532900000|2022-06-06 16:28:20|11702.8|11700|11702.6|11699.8|11704.1|11701.3|11702|11699.2|109
1654532910000|2022-06-06 16:28:30|11703.1|11700.3|11706.6|11703.8|11707.1|11704.3|11702|11699.2|58
1654532920000|2022-06-06 16:28:40|11706.5|11703.7|11705.6|11702.8|11707.8|11705|11704|11701.2|15
1654532930000|2022-06-06 16:28:50|11705.5|11702.7|11705.6|11702.8|11706.6|11703.8|11704|11701.2|7
1654532940000|2022-06-06 16:29:00|11706|11703.2|11709.1|11706.3|11710.1|11707.3|11706|11703.2|54
1654532950000|2022-06-06 16:29:10|11710.6|11707.8|11710.6|11707.8|11712.1|11709.3|11709.6|11706.8|38
1654532960000|2022-06-06 16:29:20|11710.1|11707.3|11709.4|11706.6|11710.1|11707.3|11708.6|11705.8|18
1654532970000|2022-06-06 16:29:30|11709.1|11706.3|11707.6|11704.8|11709.3|11706.5|11707.1|11704.3|9
1654532980000|2022-06-06 16:29:40|11708.6|11705.8|11707.3|11704.5|11708.6|11705.8|11707.3|11704.5|11
1654532990000|2022-06-06 16:29:50|11707.8|11705|11709.8|11707|11710.2|11707.4|11707.3|11704.5|68
1654533000000|2022-06-06 16:30:00|11709.5|11706.7|11710.5|11707.7|11711.5|11708.7|11709.5|11706.7|13
1654533010000|2022-06-06 16:30:10|11710.7|11707.9|11709.5|11706.7|11711|11708.2|11707|11704.2|20
1654533020000|2022-06-06 16:30:20|11710.5|11707.7|11710.1|11707.3|11713.5|11710.7|11709.8|11707|37
1654533030000|2022-06-06 16:30:30|11710.3|11707.5|11710.3|11707.5|11711.1|11708.3|11709.6|11706.8|11
1654533040000|2022-06-06 16:30:40|11710.1|11707.3|11710.1|11707.3|11711.6|11708.8|11710.1|11707.3|19
1654533050000|2022-06-06 16:30:50|11709.1|11706.3|11710.1|11707.3|11710.3|11707.5|11708.9|11706.1|16
1654533060000|2022-06-06 16:31:00|11709.9|11707.1|11708.6|11705.8|11710.6|11707.8|11706.1|11703.3|35
1654533070000|2022-06-06 16:31:10|11709.1|11706.3|11705.4|11702.6|11710.1|11707.3|11703.9|11701.1|209
1654533080000|2022-06-06 16:31:20|11705.3|11702.5|11707.6|11704.8|11707.6|11704.8|11705.3|11702.5|42
1654533090000|2022-06-06 16:31:30|11708.6|11705.8|11707.1|11704.3|11708.6|11705.8|11707.1|11704.3|12
1654533100000|2022-06-06 16:31:40|11707.3|11704.5|11706.6|11703.8|11709.1|11706.3|11706.6|11703.8|21
1654533110000|2022-06-06 16:31:50|11706.8|11704|11706.6|11703.8|11707.1|11704.3|11706.6|11703.8|5
1654533120000|2022-06-06 16:32:00|11707|11704.2|11709.6|11706.8|11710.1|11707.3|11706.6|11703.8|22
1654533130000|2022-06-06 16:32:10|11709.8|11707|11708.9|11706.1|11711.1|11708.3|11708.9|11706.1|14
1654533140000|2022-06-06 16:32:20|11709.1|11706.3|11710.6|11707.8|11711.6|11708.8|11709.1|11706.3|20
1654533150000|2022-06-06 16:32:30|11710.8|11708|11708.9|11706.1|11711.1|11708.3|11708.4|11705.6|10
1654533160000|2022-06-06 16:32:40|11709.1|11706.3|11711.1|11708.3|11712.3|11709.5|11709.1|11706.3|23
1654533170000|2022-06-06 16:32:50|11711.3|11708.5|11712.8|11710|11715.9|11713.1|11711.3|11708.5|43
1654533180000|2022-06-06 16:33:00|11713.1|11710.3|11712.8|11710|11714.6|11711.8|11712.6|11709.8|13
1654533190000|2022-06-06 16:33:10|11713.1|11710.3|11710.1|11707.3|11713.1|11710.3|11708.6|11705.8|36
1654533200000|2022-06-06 16:33:20|11709.9|11707.1|11709.4|11706.6|11710.1|11707.3|11708.6|11705.8|3
1654533210000|2022-06-06 16:33:30|11709.8|11707|11709.2|11706.4|11710.1|11707.3|11708.2|11705.4|57
1654533220000|2022-06-06 16:33:40|11709.1|11706.3|11710.7|11707.9|11710.7|11707.9|11708.2|11705.4|17
1654533230000|2022-06-06 16:33:50|11711.7|11708.9|11710.2|11707.4|11712.7|11709.9|11710.2|11707.4|20
1654533240000|2022-06-06 16:34:00|11710.1|11707.3|11705.6|11702.8|11711.2|11708.4|11704.4|11701.6|192
1654533250000|2022-06-06 16:34:10|11705.2|11702.4|11703.9|11701.1|11706.4|11703.6|11703.4|11700.6|18
1654533260000|2022-06-06 16:34:20|11704.4|11701.6|11702.9|11700.1|11704.4|11701.6|11702.4|11699.6|23
1654533270000|2022-06-06 16:34:30|11702.7|11699.9|11705.4|11702.6|11705.4|11702.6|11700.4|11697.6|159
1654533280000|2022-06-06 16:34:40|11704.9|11702.1|11707.9|11705.1|11707.9|11705.1|11704.9|11702.1|13
1654533290000|2022-06-06 16:34:50|11708.1|11705.3|11714.2|11711.4|11714.6|11711.8|11708.1|11705.3|75
1654533300000|2022-06-06 16:35:00|11713.7|11710.9|11724.7|11721.9|11725.1|11722.3|11712.4|11709.6|133
1654533310000|2022-06-06 16:35:10|11724.4|11721.6|11723.7|11720.9|11724.4|11721.6|11722.2|11719.4|38
1654533320000|2022-06-06 16:35:20|11723.9|11721.1|11724.2|11721.4|11726.2|11723.4|11722.7|11719.9|34
1654533330000|2022-06-06 16:35:30|11724.4|11721.6|11722.2|11719.4|11724.7|11721.9|11721.7|11718.9|16
1654533340000|2022-06-06 16:35:40|11722.7|11719.9|11721.1|11718.3|11722.7|11719.9|11719.7|11716.9|59
1654533350000|2022-06-06 16:35:50|11720.9|11718.1|11719.9|11717.1|11721.4|11718.6|11718.6|11715.8|56
1654533360000|2022-06-06 16:36:00|11720.1|11717.3|11716.6|11713.8|11720.9|11718.1|11715.9|11713.1|10
1654533370000|2022-06-06 16:36:10|11716.9|11714.1|11722.7|11719.9|11722.9|11720.1|11716.7|11713.9|56
1654533380000|2022-06-06 16:36:20|11721.6|11718.8|11722.9|11720.1|11722.9|11720.1|11721.1|11718.3|9
1654533390000|2022-06-06 16:36:30|11723.1|11720.3|11722.6|11719.8|11723.1|11720.3|11721.9|11719.1|25
1654533400000|2022-06-06 16:36:40|11723.2|11720.4|11719.9|11717.1|11723.4|11720.6|11716.9|11714.1|15
1654533410000|2022-06-06 16:36:50|11720.2|11717.4|11720.4|11717.6|11720.9|11718.1|11719.9|11717.1|1
1654533420000|2022-06-06 16:37:00|11720.6|11717.8|11722.9|11720.1|11722.9|11720.1|11719.9|11717.1|5
1654533430000|2022-06-06 16:37:10|11722.7|11719.9|11719.9|11717.1|11722.7|11719.9|11718.4|11715.6|12
1654533440000|2022-06-06 16:37:20|11718.9|11716.1|11718.9|11716.1|11719.4|11716.6|11718.4|11715.6|12
1654533450000|2022-06-06 16:37:30|11719.4|11716.6|11719.2|11716.4|11720.4|11717.6|11718.9|11716.1|5
1654533460000|2022-06-06 16:37:40|11719.4|11716.6|11717.9|11715.1|11719.4|11716.6|11717.4|11714.6|7
1654533470000|2022-06-06 16:37:50|11718|11715.2|11718.9|11716.1|11718.9|11716.1|11717.2|11714.4|12
1654533480000|2022-06-06 16:38:00|11718.7|11715.9|11716.4|11713.6|11718.7|11715.9|11714.9|11712.1|19
1654533490000|2022-06-06 16:38:10|11716.2|11713.4|11717.9|11715.1|11719.2|11716.4|11715.9|11713.1|7
1654533500000|2022-06-06 16:38:20|11717.5|11714.7|11719.4|11716.6|11719.4|11716.6|11716.7|11713.9|44
1654533510000|2022-06-06 16:38:30|11719.9|11717.1|11718.2|11715.4|11720.4|11717.6|11718.2|11715.4|62
1654533520000|2022-06-06 16:38:40|11718|11715.2|11713.2|11710.4|11718|11715.2|11712|11709.2|25
1654533530000|2022-06-06 16:38:50|11713.9|11711.1|11717.5|11714.7|11717.5|11714.7|11713|11710.2|21
1654533540000|2022-06-06 16:39:00|11717.3|11714.5|11717.8|11715|11718.5|11715.7|11717|11714.2|8
1654533550000|2022-06-06 16:39:10|11718|11715.2|11715.5|11712.7|11718|11715.2|11714.5|11711.7|13
1654533560000|2022-06-06 16:39:20|11715.3|11712.5|11716.2|11713.4|11717.5|11714.7|11715.3|11712.5|30
1654533570000|2022-06-06 16:39:30|11716.3|11713.5|11716|11713.2|11718|11715.2|11715.5|11712.7|11
1654533580000|2022-06-06 16:39:40|11716.2|11713.4|11719.9|11717.1|11720.9|11718.1|11716|11713.2|53
1654533590000|2022-06-06 16:39:50|11719.4|11716.6|11718.2|11715.4|11720.4|11717.6|11717.7|11714.9|8
1654533600000|2022-06-06 16:40:00|11718.4|11715.6|11718.4|11715.6|11719.2|11716.4|11717.4|11714.6|11
1654533610000|2022-06-06 16:40:10|11718.2|11715.4|11718.9|11716.1|11719.4|11716.6|11717.9|11715.1|8
1654533620000|2022-06-06 16:40:20|11719.4|11716.6|11713.9|11711.1|11719.5|11716.7|11713.4|11710.6|28
1654533630000|2022-06-06 16:40:30|11714.9|11712.1|11713.9|11711.1|11715.9|11713.1|11713.7|11710.9|3
1654533640000|2022-06-06 16:40:40|11713.5|11710.7|11708.7|11705.9|11713.5|11710.7|11707.9|11705.1|49
1654533650000|2022-06-06 16:40:50|11708.5|11705.7|11710.9|11708.1|11711.2|11708.4|11707.5|11704.7|13
1654533660000|2022-06-06 16:41:00|11710.4|11707.6|11712.2|11709.4|11712.3|11709.5|11709.8|11707|6
1654533670000|2022-06-06 16:41:10|11711.3|11708.5|11709.3|11706.5|11712.2|11709.4|11708.3|11705.5|5
1654533680000|2022-06-06 16:41:20|11709.8|11707|11712.5|11709.7|11712.5|11709.7|11709.8|11707|14
1654533690000|2022-06-06 16:41:30|11712.7|11709.9|11710.7|11707.9|11713.3|11710.5|11709.3|11706.5|32
1654533700000|2022-06-06 16:41:40|11709.8|11707|11710.8|11708|11711.5|11708.7|11708.7|11705.9|59
1654533710000|2022-06-06 16:41:50|11710.7|11707.9|11707.3|11704.5|11711.3|11708.5|11706.8|11704|23
1654533720000|2022-06-06 16:42:00|11707.2|11704.4|11703|11700.2|11707.7|11704.9|11703|11700.2|22
1654533730000|2022-06-06 16:42:10|11702.5|11699.7|11703.5|11700.7|11706|11703.2|11702|11699.2|27
1654533740000|2022-06-06 16:42:20|11704.2|11701.4|11705.5|11702.7|11706.2|11703.4|11703.2|11700.3|8
1654533750000|2022-06-06 16:42:30|11705|11702.2|11705.5|11702.7|11705.5|11702.7|11702.8|11700|11
1654533760000|2022-06-06 16:42:40|11705.3|11702.5|11702.2|11699.4|11705.5|11702.7|11702|11699.2|11
1654533770000|2022-06-06 16:42:50|11703|11700.2|11702.5|11699.7|11703|11700.2|11702.5|11699.7|3
1654533780000|2022-06-06 16:43:00|11702.2|11699.4|11703|11700.2|11704.5|11701.7|11701.7|11698.9|15
1654533790000|2022-06-06 16:43:10|11703.2|11700.4|11705.5|11702.7|11706.5|11703.7|11703.2|11700.4|40
1654533800000|2022-06-06 16:43:20|11704.5|11701.7|11699.5|11696.7|11705|11702.2|11699|11696.2|22
1654533810000|2022-06-06 16:43:30|11700|11697.2|11702|11699.2|11702.2|11699.4|11698.8|11696|9
1654533820000|2022-06-06 16:43:40|11701.5|11698.7|11703.5|11700.7|11705|11702.2|11701.5|11698.7|15
1654533830000|2022-06-06 16:43:50|11703|11700.2|11704.2|11701.4|11705.5|11702.7|11702.3|11699.5|27
1654533840000|2022-06-06 16:44:00|11705.1|11702.3|11707.2|11704.4|11708.8|11706|11705|11702.2|56
1654533850000|2022-06-06 16:44:10|11706.8|11704|11705.3|11702.5|11706.8|11704|11704.8|11702|7
1654533860000|2022-06-06 16:44:20|11705.2|11702.4|11706|11703.2|11708.2|11705.4|11705|11702.2|28
1654533870000|2022-06-06 16:44:30|11705.7|11702.9|11707.3|11704.5|11707.8|11705|11705.2|11702.4|9
1654533880000|2022-06-06 16:44:40|11707.2|11704.4|11705.2|11702.4|11708.7|11705.9|11705.2|11702.4|26
1654533890000|2022-06-06 16:44:50|11705.5|11702.7|11705|11702.2|11705.7|11702.9|11703.1|11700.3|7
1654533900000|2022-06-06 16:45:00|11705.3|11702.5|11705.1|11702.3|11707.1|11704.3|11705.1|11702.3|12
1654533910000|2022-06-06 16:45:10|11705.5|11702.7|11705.1|11702.3|11706.8|11704|11705.1|11702.3|23
1654533920000|2022-06-06 16:45:20|11705.3|11702.5|11704.6|11701.8|11706.1|11703.3|11702.6|11699.8|70
1654533930000|2022-06-06 16:45:30|11706|11703.2|11705.6|11702.8|11707.1|11704.3|11705.1|11702.3|20
1654533940000|2022-06-06 16:45:40|11706.2|11703.4|11705.6|11702.8|11708.1|11705.3|11704.6|11701.8|83
1654533950000|2022-06-06 16:45:50|11707.5|11704.7|11703.5|11700.7|11707.5|11704.7|11703|11700.2|54
1654533960000|2022-06-06 16:46:00|11704|11701.2|11705|11702.2|11706|11703.2|11704|11701.2|54
1654533970000|2022-06-06 16:46:10|11706|11703.2|11707.1|11704.3|11707.1|11704.3|11705|11702.2|62
1654533980000|2022-06-06 16:46:20|11707.5|11704.7|11707.5|11704.7|11708.1|11705.3|11707.1|11704.3|31
1654533990000|2022-06-06 16:46:30|11707.8|11705|11710|11707.2|11713.1|11710.3|11707.8|11705|67
1654534000000|2022-06-06 16:46:40|11710.1|11707.3|11713|11710.2|11713|11710.2|11710.1|11707.3|32
1654534010000|2022-06-06 16:46:50|11713.3|11710.5|11718|11715.2|11719|11716.2|11713.3|11710.5|38
1654534020000|2022-06-06 16:47:00|11718.1|11715.3|11723.3|11720.5|11725.3|11722.5|11718.1|11715.3|214
1654534030000|2022-06-06 16:47:10|11723.5|11720.7|11720.8|11718|11724.3|11721.5|11719.3|11716.5|48
1654534040000|2022-06-06 16:47:20|11721|11718.2|11722.6|11719.8|11723.3|11720.5|11721|11718.2|29
1654534050000|2022-06-06 16:47:30|11722.8|11720|11720.5|11717.7|11723.3|11720.5|11720.3|11717.5|20
1654534060000|2022-06-06 16:47:40|11720.3|11717.5|11720.8|11718|11722|11719.2|11720.3|11717.5|3
1654534070000|2022-06-06 16:47:50|11721.3|11718.5|11722.8|11720|11723.3|11720.5|11721.1|11718.3|18
1654534080000|2022-06-06 16:48:00|11724.7|11721.9|11726.5|11723.7|11727.5|11724.7|11724.7|11721.9|37
1654534090000|2022-06-06 16:48:10|11726.8|11724|11725.5|11722.7|11729.5|11726.7|11725.3|11722.5|41
1654534100000|2022-06-06 16:48:20|11725.7|11722.9|11725.3|11722.5|11726.5|11723.7|11724.1|11721.3|22
1654534110000|2022-06-06 16:48:30|11725.5|11722.7|11726.8|11724|11727.3|11724.5|11725.5|11722.7|14
1654534120000|2022-06-06 16:48:40|11727.3|11724.5|11726.3|11723.5|11728|11725.2|11726.3|11723.5|54
1654534130000|2022-06-06 16:48:50|11726.7|11723.9|11724.3|11721.5|11727.8|11725|11722.6|11719.8|30
1654534140000|2022-06-06 16:49:00|11723.8|11721|11722.3|11719.5|11724.5|11721.7|11722.3|11719.5|5
1654534150000|2022-06-06 16:49:10|11722.1|11719.3|11721.1|11718.3|11722.3|11719.5|11721.1|11718.3|5
1654534160000|2022-06-06 16:49:20|11720.3|11717.5|11716.1|11713.3|11720.3|11717.5|11715.9|11713.1|76
1654534170000|2022-06-06 16:49:30|11716.3|11713.5|11715.1|11712.3|11716.9|11714.1|11714.4|11711.6|12
1654534180000|2022-06-06 16:49:40|11714.9|11712.1|11712.9|11710.1|11714.9|11712.1|11712.9|11710.1|18
1654534190000|2022-06-06 16:49:50|11713.1|11710.3|11713.1|11710.3|11713.8|11711|11712.1|11709.3|11
1654534200000|2022-06-06 16:50:00|11712.9|11710.1|11706.8|11704|11713.1|11710.3|11706.6|11703.8|35
1654534210000|2022-06-06 16:50:10|11706.3|11703.5|11704.1|11701.3|11706.3|11703.5|11702.1|11699.3|133
1654534220000|2022-06-06 16:50:20|11703.8|11701|11703.8|11701|11704.3|11701.5|11702.8|11700|28
1654534230000|2022-06-06 16:50:30|11703.3|11700.5|11702.1|11699.3|11703.3|11700.5|11700.8|11698|9
1654534240000|2022-06-06 16:50:40|11702.3|11699.5|11700.6|11697.8|11702.9|11700.1|11700.3|11697.5|16
1654534250000|2022-06-06 16:50:50|11700.3|11697.5|11699.8|11697|11700.9|11698.1|11698.6|11695.8|101
1654534260000|2022-06-06 16:51:00|11698.8|11696|11697.6|11694.8|11700.4|11697.6|11696.2|11693.4|450
1654534270000|2022-06-06 16:51:10|11696.9|11694.1|11692.1|11689.3|11697.6|11694.8|11690.2|11687.4|230
1654534280000|2022-06-06 16:51:20|11692.2|11689.4|11693.2|11690.4|11694.2|11691.4|11691.7|11688.9|26
1654534290000|2022-06-06 16:51:30|11693.6|11690.8|11690|11687.2|11694.2|11691.4|11689.7|11686.9|33
1654534300000|2022-06-06 16:51:40|11690.2|11687.4|11689.5|11686.7|11690.2|11687.4|11689.2|11686.4|27
1654534310000|2022-06-06 16:51:50|11689.4|11686.6|11687.4|11684.6|11690.7|11687.9|11685.9|11683.1|44
1654534320000|2022-06-06 16:52:00|11687.6|11684.8|11676|11673.2|11688.2|11685.4|11673.5|11670.7|678
1654534330000|2022-06-06 16:52:10|11675.9|11673.1|11680.2|11677.4|11682.7|11679.9|11675.9|11673.1|81
1654534340000|2022-06-06 16:52:20|11680.7|11677.9|11679|11676.2|11681|11678.2|11678|11674.8|45
1654534350000|2022-06-06 16:52:30|11678.7|11675.9|11683.8|11681|11684.4|11681.6|11678.7|11675.9|193
1654534360000|2022-06-06 16:52:40|11683.4|11680.6|11681.6|11678.8|11684.1|11681.3|11680.4|11677.6|28
1654534370000|2022-06-06 16:52:50|11681.2|11678.4|11679.5|11676.7|11681.6|11678.8|11679.5|11676.7|165
1654534380000|2022-06-06 16:53:00|11679.9|11677.1|11676.4|11673.6|11680.2|11677.4|11675.9|11673.1|30
1654534390000|2022-06-06 16:53:10|11676.9|11674.1|11678.9|11676.1|11678.9|11676.1|11671.7|11668.9|120
1654534400000|2022-06-06 16:53:20|11679.5|11676.7|11677.7|11674.9|11679.9|11677.1|11677.2|11674.4|34
1654534410000|2022-06-06 16:53:30|11677.2|11674.4|11673.9|11671.1|11677.2|11674.4|11670.9|11668.1|61
1654534420000|2022-06-06 16:53:40|11674|11671.2|11675.4|11672.6|11676.7|11673.9|11672.4|11669.6|87
1654534430000|2022-06-06 16:53:50|11675.7|11672.9|11675.4|11672.6|11675.9|11673.1|11673.9|11671.1|27
1654534440000|2022-06-06 16:54:00|11674.9|11672.1|11673.4|11670.6|11678|11675.2|11672.4|11669.6|75
1654534450000|2022-06-06 16:54:10|11674.7|11671.9|11673.4|11670.6|11674.9|11672.1|11672.7|11669.9|14
1654534460000|2022-06-06 16:54:20|11673.5|11670.7|11677|11674.2|11677|11674.2|11673.4|11670.6|14
1654534470000|2022-06-06 16:54:30|11677.4|11674.6|11680|11677.2|11681|11678.2|11677.4|11674.6|23
1654534480000|2022-06-06 16:54:40|11680.2|11677.4|11680.5|11677.7|11681.5|11678.7|11679|11676.2|35
1654534490000|2022-06-06 16:54:50|11679.9|11677.1|11683|11680.2|11683.4|11680.6|11679.9|11677.1|49
1654534500000|2022-06-06 16:55:00|11682.7|11679.9|11680.2|11677.4|11683.4|11680.6|11679.5|11676.7|34
1654534510000|2022-06-06 16:55:10|11681|11678.2|11683.2|11680.4|11685.2|11682.4|11681|11678.2|50
1654534520000|2022-06-06 16:55:20|11682.9|11680.1|11683.7|11680.9|11684|11681.2|11682.4|11679.6|17
1654534530000|2022-06-06 16:55:30|11683.2|11680.4|11684|11681.2|11684.1|11681.3|11681.4|11678.6|53
1654534540000|2022-06-06 16:55:40|11683.8|11681|11684.8|11682|11686.3|11683.5|11683.8|11681|14
1654534550000|2022-06-06 16:55:50|11685|11682.2|11688.2|11685.4|11688.2|11685.4|11684.8|11682|59
1654534560000|2022-06-06 16:56:00|11688.4|11685.6|11690.2|11687.4|11691|11688.2|11688.4|11685.6|64
1654534570000|2022-06-06 16:56:10|11690.4|11687.6|11689.7|11686.9|11690.7|11687.9|11689.7|11686.9|13
1654534580000|2022-06-06 16:56:20|11689.2|11686.4|11688.2|11685.4|11689.8|11686.9|11687|11684.2|43
1654534590000|2022-06-06 16:56:30|11688|11685.2|11687|11684.2|11689|11686.2|11687|11684.2|8
1654534600000|2022-06-06 16:56:40|11687.9|11685.1|11686.3|11683.5|11688.2|11685.4|11686|11683.2|25
1654534610000|2022-06-06 16:56:50|11686|11683.2|11687.3|11684.5|11687.8|11685|11685.5|11682.7|11
1654534620000|2022-06-06 16:57:00|11687.5|11684.7|11688.3|11685.5|11690.8|11688|11687.5|11684.7|125
1654534630000|2022-06-06 16:57:10|11688.2|11685.4|11684.3|11681.5|11688.8|11686|11681.8|11679|98
1654534640000|2022-06-06 16:57:20|11684|11681.2|11684.7|11681.9|11684.7|11681.9|11680.7|11677.9|134
1654534650000|2022-06-06 16:57:30|11684.2|11681.4|11683.7|11680.9|11685.7|11682.9|11683.7|11680.9|11
1654534660000|2022-06-06 16:57:40|11683.8|11681|11685.3|11682.5|11686|11683.2|11683.8|11681|29
1654534670000|2022-06-06 16:57:50|11685.7|11682.9|11687|11684.2|11688.3|11685.5|11684.8|11682|40
1654534680000|2022-06-06 16:58:00|11687.2|11684.4|11686.5|11683.7|11688.3|11685.5|11684.5|11681.7|14
1654534690000|2022-06-06 16:58:10|11686.3|11683.5|11684|11681.2|11686.5|11683.7|11683.5|11680.7|18
1654534700000|2022-06-06 16:58:20|11682.8|11680|11680.3|11677.5|11682.8|11680|11680.3|11677.5|60
1654534710000|2022-06-06 16:58:30|11679.7|11676.9|11680.8|11678|11682.5|11679.7|11679.7|11676.9|152
1654534720000|2022-06-06 16:58:40|11681.2|11678.4|11683|11680.2|11684.5|11681.7|11680.8|11678|30
1654534730000|2022-06-06 16:58:50|11682.5|11679.7|11685|11682.2|11685.5|11682.7|11682.5|11679.7|33
1654534740000|2022-06-06 16:59:00|11684.3|11681.5|11681.1|11678.3|11684.3|11681.5|11680.8|11678|13
1654534750000|2022-06-06 16:59:10|11681.3|11678.5|11683.5|11680.7|11684.5|11681.7|11680|11677.2|29
1654534760000|2022-06-06 16:59:20|11683.3|11680.5|11684.5|11681.7|11684.5|11681.7|11682|11679.2|30
1654534770000|2022-06-06 16:59:30|11684.3|11681.5|11684|11681.2|11685.8|11683|11683.5|11680.7|18
1654534780000|2022-06-06 16:59:40|11684.1|11681.3|11685.5|11682.7|11685.5|11682.7|11684.1|11681.3|1
1654534790000|2022-06-06 16:59:50|11685.1|11682.3|11688|11685.2|11688|11685.2|11684.5|11681.7|10
1654534800000|2022-06-06 17:00:00|11688.3|11685.5|11685.3|11682.5|11689|11686.2|11684.3|11681.5|27
1654534810000|2022-06-06 17:00:10|11686|11683.2|11683.5|11680.7|11686|11683.2|11682|11679.2|37
1654534820000|2022-06-06 17:00:20|11684.3|11681.5|11679.8|11677|11685|11682.2|11679.8|11677|94
1654534830000|2022-06-06 17:00:30|11680|11677.2|11682.5|11679.7|11685|11682.2|11678.8|11676|94
1654534840000|2022-06-06 17:00:40|11682.6|11679.8|11674.3|11671.5|11684.3|11681.5|11673.8|11671|38
1654534850000|2022-06-06 17:00:50|11674.5|11671.7|11677|11674.2|11677.3|11674.5|11674.3|11671.5|22
1654534860000|2022-06-06 17:01:00|11676.6|11673.8|11672.5|11669.7|11679|11676.2|11672|11669.2|40
1654534870000|2022-06-06 17:01:10|11672.3|11669.5|11674.3|11671.5|11675.3|11672.5|11671.8|11669|64
1654534880000|2022-06-06 17:01:20|11674.1|11671.3|11674.5|11671.7|11675.6|11672.8|11671.3|11668.5|36
1654534890000|2022-06-06 17:01:30|11673.5|11670.7|11670.1|11667.3|11675.6|11672.8|11667.1|11664.3|216
1654534900000|2022-06-06 17:01:40|11669.6|11666.8|11668.9|11666.1|11671.6|11668.8|11668.9|11666.1|27
1654534910000|2022-06-06 17:01:50|11668.6|11665.8|11665.6|11662.8|11668.8|11666|11664.8|11662|58
1654534920000|2022-06-06 17:02:00|11666.1|11663.3|11666.6|11663.8|11666.6|11663.8|11663.1|11660.3|35
1654534930000|2022-06-06 17:02:10|11666.1|11663.3|11664.4|11661.6|11668.6|11665.8|11664.4|11661.6|25
1654534940000|2022-06-06 17:02:20|11664.8|11662|11660.8|11658|11665.3|11662.5|11659.3|11656.5|58
1654534950000|2022-06-06 17:02:30|11661.1|11658.3|11667.1|11664.3|11667.6|11664.8|11661.1|11658.3|37
1654534960000|2022-06-06 17:02:40|11666.9|11664.1|11664.6|11661.8|11667.3|11664.5|11664.6|11661.8|16
1654534970000|2022-06-06 17:02:50|11665.3|11662.5|11669|11666.2|11669.5|11666.7|11664.6|11661.8|112
1654534980000|2022-06-06 17:03:00|11668.5|11665.7|11673.3|11670.5|11673.5|11670.7|11668.5|11665.7|37
1654534990000|2022-06-06 17:03:10|11673|11670.2|11672.3|11669.5|11673.5|11670.7|11672|11669.2|41
1654535000000|2022-06-06 17:03:20|11672.5|11669.7|11672.9|11670.1|11677|11674.2|11670.3|11667.5|48
1654535010000|2022-06-06 17:03:30|11673.3|11670.5|11672.9|11670.1|11673.6|11670.8|11672.4|11669.6|12
1654535020000|2022-06-06 17:03:40|11672.6|11669.8|11675.4|11672.6|11675.6|11672.8|11672.4|11669.6|12
1654535030000|2022-06-06 17:03:50|11674.9|11672.1|11670.4|11667.6|11675.6|11672.8|11670.3|11667.5|54
1654535040000|2022-06-06 17:04:00|11670.9|11668.1|11672.6|11669.8|11672.9|11670.1|11669.4|11666.6|18
1654535050000|2022-06-06 17:04:10|11672.8|11670|11672.4|11669.6|11673.6|11670.8|11672.4|11669|12
1654535060000|2022-06-06 17:04:20|11672.6|11669.8|11668.6|11665.8|11672.6|11669.8|11668.6|11665.8|44
1654535070000|2022-06-06 17:04:30|11669.4|11666.6|11668.4|11665.6|11669.4|11666.6|11668.3|11665.5|11
1654535080000|2022-06-06 17:04:40|11668.6|11665.8|11671.6|11668.8|11672.4|11669.6|11668.6|11665.8|50
1654535090000|2022-06-06 17:04:50|11671.8|11669|11674.4|11671.6|11674.9|11672.1|11671.8|11669|10
1654535100000|2022-06-06 17:05:00|11673.8|11671|11672.3|11669.5|11674.6|11671.8|11671.4|11668.6|22
1654535110000|2022-06-06 17:05:10|11671.6|11668.8|11670.4|11667.6|11672.4|11669.6|11669.4|11666.6|12
1654535120000|2022-06-06 17:05:20|11670.6|11667.8|11673.4|11670.6|11674.4|11671.6|11670.4|11667.6|14
1654535130000|2022-06-06 17:05:30|11673.3|11670.5|11672.4|11669.6|11674.6|11671.8|11672.3|11669.5|9
1654535140000|2022-06-06 17:05:40|11672.8|11670|11675.3|11672.5|11676.3|11673.5|11672.8|11670|17
1654535150000|2022-06-06 17:05:50|11675.4|11672.6|11673.4|11670.6|11676.4|11673.6|11673.4|11670.6|10
1654535160000|2022-06-06 17:06:00|11673.6|11670.8|11676.3|11673.5|11676.9|11674.1|11673.3|11670.5|115
1654535170000|2022-06-06 17:06:10|11676.1|11673.3|11677.3|11674.5|11677.4|11674.6|11674.3|11671.5|14
1654535180000|2022-06-06 17:06:20|11677.6|11674.8|11680.4|11677.6|11681.4|11678.6|11677.6|11674.8|164
1654535190000|2022-06-06 17:06:30|11680.3|11677.5|11680.9|11678.1|11681.4|11678.6|11679.9|11677.1|14
1654535200000|2022-06-06 17:06:40|11680.4|11677.6|11675.3|11672.5|11680.6|11677.8|11674.9|11672.1|32
1654535210000|2022-06-06 17:06:50|11675.1|11672.3|11675.6|11672.8|11677.1|11674.3|11674.6|11671.8|4
1654535220000|2022-06-06 17:07:00|11675.8|11673|11672.9|11670.1|11677.3|11674.5|11672.6|11669.8|22
1654535230000|2022-06-06 17:07:10|11671.9|11669.1|11673.9|11671.1|11674.6|11671.8|11671.9|11669.1|8
1654535240000|2022-06-06 17:07:20|11673.4|11670.6|11674.9|11672.1|11675.2|11672.4|11673.1|11670.3|14
1654535250000|2022-06-06 17:07:30|11675.2|11672.4|11677.1|11674.3|11677.1|11674.3|11674.9|11672.1|6
1654535260000|2022-06-06 17:07:40|11677.2|11674.4|11682.6|11679.8|11682.6|11679.8|11677.2|11674.4|7
1654535270000|2022-06-06 17:07:50|11682.7|11679.9|11682.1|11679.3|11685.6|11682.8|11681.9|11679.1|33
1654535280000|2022-06-06 17:08:00|11681.7|11678.9|11684.2|11681.4|11684.2|11681.4|11680.9|11678.1|34
1654535290000|2022-06-06 17:08:10|11685.1|11682.3|11685.1|11682.3|11685.4|11682.6|11683.6|11680.8|8
1654535300000|2022-06-06 17:08:20|11687.7|11684.9|11689.4|11686.6|11690.5|11687.7|11687.4|11684.6|230
1654535310000|2022-06-06 17:08:30|11689.2|11686.4|11686.9|11684.1|11689.9|11687.1|11686.9|11684.1|23
1654535320000|2022-06-06 17:08:40|11687.2|11684.4|11685.2|11682.4|11687.6|11684.8|11685.1|11682.3|70
1654535330000|2022-06-06 17:08:50|11685.6|11682.8|11684.7|11681.9|11686.4|11683.6|11684.1|11681.3|56
1654535340000|2022-06-06 17:09:00|11685.1|11682.3|11680.9|11678.1|11685.1|11682.3|11679.9|11677.1|13
1654535350000|2022-06-06 17:09:10|11681.2|11678.4|11679.9|11677.1|11681.9|11679.1|11679.9|11677.1|37
1654535360000|2022-06-06 17:09:20|11680.6|11677.8|11681.6|11678.8|11683.6|11680.8|11680.6|11677.8|52
1654535370000|2022-06-06 17:09:30|11681.7|11678.9|11682.1|11679.3|11684.6|11681.8|11681.7|11678.9|2
1654535380000|2022-06-06 17:09:40|11682.6|11679.8|11683.6|11680.8|11684.6|11681.8|11682.6|11679.8|9
1654535390000|2022-06-06 17:09:50|11683.9|11681.1|11682.4|11679.6|11685.1|11682.3|11682.4|11679.6|5
1654535400000|2022-06-06 17:10:00|11682.1|11679.3|11681.6|11678.8|11685.1|11682.3|11681.6|11678.8|21
1654535410000|2022-06-06 17:10:10|11681.4|11678.6|11683.6|11680.8|11683.9|11681.1|11681.4|11678.6|8
1654535420000|2022-06-06 17:10:20|11683.4|11680.6|11680.4|11677.6|11683.7|11680.8|11680.1|11677.3|7
1654535430000|2022-06-06 17:10:30|11680.6|11677.8|11681.2|11678.4|11681.2|11678.4|11679.9|11677.1|6
1654535440000|2022-06-06 17:10:40|11681.1|11678.3|11683.1|11680.3|11685.1|11682.3|11680.9|11678.1|12
1654535450000|2022-06-06 17:10:50|11683.6|11680.8|11684.6|11681.8|11684.6|11681.8|11681.6|11678.8|158
1654535460000|2022-06-06 17:11:00|11684.7|11681.9|11679.9|11677.1|11685.1|11682.3|11679.2|11676.4|525
1654535470000|2022-06-06 17:11:10|11679.7|11676.9|11681.9|11679.1|11681.9|11679.1|11679.7|11676.9|8
1654535480000|2022-06-06 17:11:20|11681.7|11678.9|11683.9|11681.1|11683.9|11681.1|11681.7|11678.9|21
1654535490000|2022-06-06 17:11:30|11683.7|11680.9|11681.7|11678.9|11683.7|11680.9|11681.7|11678.9|8
1654535500000|2022-06-06 17:11:40|11682.2|11679.4|11683.9|11681.1|11684.7|11681.9|11682.2|11679.4|13
1654535510000|2022-06-06 17:11:50|11683.5|11680.7|11686.2|11683.4|11686.2|11683.4|11683.2|11680.4|35
1654535520000|2022-06-06 17:12:00|11687.2|11684.4|11684.2|11681.4|11690|11687.2|11683.7|11680.9|67
1654535530000|2022-06-06 17:12:10|11683.9|11681.1|11684.2|11681.4|11684.9|11682.1|11683.7|11680.9|3
1654535540000|2022-06-06 17:12:20|11684.4|11681.6|11685.9|11683.1|11686.7|11683.9|11684.4|11681.6|32
1654535550000|2022-06-06 17:12:30|11685.7|11682.9|11683|11680.2|11685.9|11683.1|11682.9|11680.1|4
1654535560000|2022-06-06 17:12:40|11683.4|11680.6|11682.9|11680.1|11684.7|11681.9|11682.7|11679.9|29
1654535570000|2022-06-06 17:12:50|11683|11680.2|11684|11681.2|11684.5|11681.7|11682.7|11679.9|11
1654535580000|2022-06-06 17:13:00|11683.9|11681.1|11689|11686.2|11689.2|11686.4|11683|11680.2|26
1654535590000|2022-06-06 17:13:10|11688.5|11685.7|11689.5|11686.7|11691.7|11688.9|11688.5|11685.7|140
1654535600000|2022-06-06 17:13:20|11689.7|11686.9|11689.5|11686.7|11690.5|11687.7|11689.5|11686.7|3
1654535610000|2022-06-06 17:13:30|11689.7|11686.9|11691.9|11689.1|11692|11689.2|11689.2|11686.4|12
1654535620000|2022-06-06 17:13:40|11692|11689.2|11703.2|11700.4|11703.9|11701.1|11691.2|11688.4|123
1654535630000|2022-06-06 17:13:50|11703.4|11700.6|11703.2|11700.4|11706.4|11703.6|11702.2|11699.4|64
1654535640000|2022-06-06 17:14:00|11703.4|11700.6|11702.2|11699.4|11704.2|11701.4|11702|11699.2|70
1654535650000|2022-06-06 17:14:10|11702|11699.2|11693.5|11690.7|11702.2|11699.4|11693|11690.2|202
1654535660000|2022-06-06 17:14:20|11694.1|11691.3|11692.4|11689.6|11694.9|11692.1|11691|11688.2|63
1654535670000|2022-06-06 17:14:30|11692.5|11689.7|11691.5|11688.7|11692.9|11690.1|11690.9|11688.1|18
1654535680000|2022-06-06 17:14:40|11691.7|11688.9|11689|11686.2|11692|11689.2|11688.7|11685.9|9
1654535690000|2022-06-06 17:14:50|11689.2|11686.4|11687.5|11684.7|11690.5|11687.7|11687|11684.2|12
1654535700000|2022-06-06 17:15:00|11688.2|11685.4|11690.5|11687.7|11691.9|11689.1|11687.9|11685.1|33
1654535710000|2022-06-06 17:15:10|11689.9|11687.1|11692|11689.2|11692|11689.2|11688.9|11686.1|23
1654535720000|2022-06-06 17:15:20|11691.9|11689.1|11691|11688.2|11692.2|11689.4|11691|11688.2|8
1654535730000|2022-06-06 17:15:30|11691.4|11688.6|11692|11689.2|11693|11690.2|11690.8|11688|14
1654535740000|2022-06-06 17:15:40|11692.3|11689.5|11693|11690.2|11693|11690.2|11691|11688.2|55
1654535750000|2022-06-06 17:15:50|11692.8|11690|11693|11690.2|11694.5|11691.7|11691.8|11689|37
1654535760000|2022-06-06 17:16:00|11693.2|11690.4|11698.5|11695.7|11706.9|11704.1|11689.5|11685.4|442
1654535770000|2022-06-06 17:16:10|11698|11695.2|11702.4|11699.6|11711.6|11708.8|11697.5|11694.7|488
1654535780000|2022-06-06 17:16:20|11702.6|11699.8|11708.9|11706.1|11710.7|11707.9|11700.9|11698.1|81
1654535790000|2022-06-06 17:16:30|11709.1|11706.3|11708.5|11705.7|11709.4|11706.6|11702.7|11699.6|210
1654535800000|2022-06-06 17:16:40|11708.2|11705.4|11710.2|11707.4|11711.2|11708.4|11707.5|11704.7|38
1654535810000|2022-06-06 17:16:50|11710.5|11707.7|11714.9|11712.1|11715.7|11712.9|11709.2|11706.4|43
1654535820000|2022-06-06 17:17:00|11715.1|11712.3|11711.9|11709.1|11716.7|11713.9|11710.2|11707.4|176
1654535830000|2022-06-06 17:17:10|11711.4|11708.6|11710.9|11708.1|11713.6|11710.8|11710.9|11708.1|19
1654535840000|2022-06-06 17:17:20|11710.7|11707.9|11713.9|11711.1|11715.6|11712.8|11709.1|11706.3|57
1654535850000|2022-06-06 17:17:30|11714.1|11711.3|11708.9|11706.1|11716.6|11713.8|11708.4|11705.6|67
1654535860000|2022-06-06 17:17:40|11709.1|11706.3|11704.4|11701.6|11709.1|11706.3|11701.5|11698.7|145
1654535870000|2022-06-06 17:17:50|11705.2|11702.4|11704.2|11701.4|11706.2|11703.4|11704|11701.2|34
1654535880000|2022-06-06 17:18:00|11703.7|11700.9|11694.2|11691.4|11703.7|11700.9|11693.2|11690.4|71
1654535890000|2022-06-06 17:18:10|11694.4|11691.6|11697.5|11694.7|11697.7|11694.9|11693.7|11690.9|22
1654535900000|2022-06-06 17:18:20|11697.2|11694.4|11698.2|11695.4|11698.2|11695.4|11696.2|11693.4|7
1654535910000|2022-06-06 17:18:30|11698.4|11695.6|11699.2|11696.4|11699.2|11696.4|11697.7|11694.9|9
1654535920000|2022-06-06 17:18:40|11699|11696.2|11697.7|11694.9|11699.4|11696.6|11696.7|11693.9|28
1654535930000|2022-06-06 17:18:50|11696.7|11693.9|11692.5|11689.7|11698.2|11695.4|11690.9|11688.1|254
1654535940000|2022-06-06 17:19:00|11693.1|11690.3|11692.5|11689.7|11695.4|11692.6|11691.7|11688.9|61
1654535950000|2022-06-06 17:19:10|11693.2|11690.4|11694.4|11691.6|11694.4|11691.6|11690.4|11687.6|50
1654535960000|2022-06-06 17:19:20|11694.2|11691.4|11694.4|11691.6|11694.4|11691.6|11692.4|11689.6|27
1654535970000|2022-06-06 17:19:30|11693.4|11690.6|11693.4|11690.6|11694.7|11691.9|11693.4|11690.6|35
1654535980000|2022-06-06 17:19:40|11693.9|11691.1|11693.9|11691.1|11694.4|11691.6|11693.9|11691.1|5
1654535990000|2022-06-06 17:19:50|11693.7|11690.9|11693.5|11690.7|11693.9|11691.1|11690.9|11688.1|10
1654536000000|2022-06-06 17:20:00|11693.7|11690.9|11694.4|11691.6|11694.5|11691.7|11690.4|11687.6|45
1654536010000|2022-06-06 17:20:10|11694|11691.2|11693.2|11690.4|11694|11691.2|11690.9|11688.1|34
1654536020000|2022-06-06 17:20:20|11693.9|11691.1|11699.2|11696.4|11699.2|11696.4|11693.5|11690.7|48
1654536030000|2022-06-06 17:20:30|11699.7|11696.9|11700.5|11697.7|11704.5|11701.7|11699.7|11696.9|138
1654536040000|2022-06-06 17:20:40|11700.3|11697.5|11699.7|11696.9|11702.7|11699.9|11699.2|11696.4|27
1654536050000|2022-06-06 17:20:50|11699.9|11697.1|11697.2|11694.4|11701.2|11698.4|11696|11693.2|41
1654536060000|2022-06-06 17:21:00|11696.8|11694|11688.8|11686|11698.3|11695.5|11688.7|11685.9|48
1654536070000|2022-06-06 17:21:10|11689.2|11686.4|11683.8|11681|11689.3|11686.5|11682.3|11679.5|87
1654536080000|2022-06-06 17:21:20|11684|11681.2|11687.8|11685|11688.8|11686|11682.7|11679.9|23
1654536090000|2022-06-06 17:21:30|11687.5|11684.7|11687.5|11684.7|11688.3|11685.5|11686.3|11683.5|10
1654536100000|2022-06-06 17:21:40|11687.3|11684.5|11687.8|11685|11687.8|11685|11685.3|11682.5|16
1654536110000|2022-06-06 17:21:50|11687.7|11684.9|11686.3|11683.5|11687.8|11685|11684.3|11681.5|9
1654536120000|2022-06-06 17:22:00|11686.5|11683.7|11686.3|11683.5|11688|11685.2|11684.3|11681.5|41
1654536130000|2022-06-06 17:22:10|11686.7|11683.9|11685.2|11682.4|11690.8|11688|11684.8|11682|43
1654536140000|2022-06-06 17:22:20|11684.7|11681.9|11684.3|11681.5|11686.5|11683.7|11683.8|11681|19
1654536150000|2022-06-06 17:22:30|11683.7|11680.9|11682.8|11680|11684|11681.2|11680.2|11677.4|25
1654536160000|2022-06-06 17:22:40|11683|11680.2|11684.8|11682|11685.3|11682.5|11682.8|11680|8
1654536170000|2022-06-06 17:22:50|11683.8|11681|11687.5|11684.7|11688.3|11685.5|11683.8|11681|32
1654536180000|2022-06-06 17:23:00|11688.5|11685.7|11690.3|11687.5|11692.5|11689.7|11688.5|11685.7|20
1654536190000|2022-06-06 17:23:10|11690.5|11687.7|11691.8|11689|11692.3|11689.5|11690.3|11687.5|5
1654536200000|2022-06-06 17:23:20|11691.7|11688.9|11689.8|11687|11691.7|11688.9|11689.3|11686.5|17
1654536210000|2022-06-06 17:23:30|11689.3|11686.5|11689.3|11686.5|11690.3|11687.5|11688.2|11684.6|20
1654536220000|2022-06-06 17:23:40|11689|11686.2|11688.8|11686|11690|11687.2|11687.8|11685|42
1654536230000|2022-06-06 17:23:50|11688.5|11685.7|11686.8|11684|11688.5|11685.7|11686.8|11684|4
1654536240000|2022-06-06 17:24:00|11686.7|11683.9|11687.8|11685|11688.3|11685.5|11685.3|11682.5|22
1654536250000|2022-06-06 17:24:10|11687.3|11684.5|11690.8|11688|11691.3|11688.5|11686.3|11683.5|28
1654536260000|2022-06-06 17:24:20|11690.5|11687.7|11688.5|11685.7|11690.5|11687.7|11687.8|11685|12
1654536270000|2022-06-06 17:24:30|11688.7|11685.9|11685.6|11682.8|11689.5|11686.7|11684.6|11681.8|17
1654536280000|2022-06-06 17:24:40|11685.3|11682.5|11687.3|11684.5|11687.3|11684.5|11684.6|11681.8|8
1654536290000|2022-06-06 17:24:50|11687.1|11684.3|11686|11683.2|11687.1|11684.3|11684|11681.2|22
1654536300000|2022-06-06 17:25:00|11686.1|11683.3|11685.5|11682.7|11688.8|11686|11684.8|11682|59
1654536310000|2022-06-06 17:25:10|11685.8|11683|11690.8|11688|11691.8|11689|11685.8|11683|21
1654536320000|2022-06-06 17:25:20|11690.5|11687.7|11689.5|11686.7|11691.1|11688.3|11689.3|11686.5|7
1654536330000|2022-06-06 17:25:30|11689.8|11687|11687.3|11684.5|11690.8|11688|11685.8|11683|10
1654536340000|2022-06-06 17:25:40|11687.5|11684.7|11685.5|11682.7|11688.3|11685.5|11685.5|11682.7|26
1654536350000|2022-06-06 17:25:50|11684.8|11682|11684.8|11682|11686.3|11683.5|11684.8|11681.9|12
1654536360000|2022-06-06 17:26:00|11684.3|11681.5|11689.8|11687|11690.7|11687.9|11684.3|11681.5|21
1654536370000|2022-06-06 17:26:10|11690|11687.2|11694.3|11691.5|11695|11692.2|11690|11687.2|21
1654536380000|2022-06-06 17:26:20|11694.8|11692|11699.2|11696.4|11699.7|11696.9|11693.8|11691|85
1654536390000|2022-06-06 17:26:30|11699.7|11696.9|11696.3|11693.5|11699.7|11696.9|11696.3|11693.5|89
1654536400000|2022-06-06 17:26:40|11695.7|11692.9|11694.5|11691.7|11695.7|11692.9|11694|11691.2|10
1654536410000|2022-06-06 17:26:50|11694.7|11691.9|11695.2|11692.4|11695.8|11693|11694.5|11691.3|13
1654536420000|2022-06-06 17:27:00|11696.2|11693.4|11694.3|11691.5|11698.2|11695.4|11694.3|11691.5|30
1654536430000|2022-06-06 17:27:10|11693.3|11690.5|11693.7|11690.9|11695.7|11692.9|11693.3|11690.5|36
1654536440000|2022-06-06 17:27:20|11693.3|11690.5|11689.2|11686.4|11693.3|11690.5|11688.8|11686|30
1654536450000|2022-06-06 17:27:30|11689.5|11686.7|11690.3|11687.5|11690.3|11687.5|11687.3|11684.5|40
1654536460000|2022-06-06 17:27:40|11690.5|11687.7|11690.8|11688|11691.5|11688.7|11690.3|11687.5|16
1654536470000|2022-06-06 17:27:50|11691.5|11688.7|11691.5|11688.7|11697.3|11694.5|11691|11688.2|57
1654536480000|2022-06-06 17:28:00|11691.3|11688.5|11696.5|11693.7|11698.2|11695.4|11691|11688.2|32
1654536490000|2022-06-06 17:28:10|11696.7|11693.9|11695.2|11692.4|11696.7|11693.9|11693.8|11691|34
1654536500000|2022-06-06 17:28:20|11695.3|11692.5|11693.7|11690.9|11695.7|11692.9|11693.7|11690.9|14
1654536510000|2022-06-06 17:28:30|11693.8|11691|11694.5|11691.7|11695.2|11692.4|11693.8|11691|12
1654536520000|2022-06-06 17:28:40|11694.3|11691.5|11696.7|11693.9|11699.2|11696.4|11694.2|11691.4|25
1654536530000|2022-06-06 17:28:50|11697.4|11694.6|11699.2|11696.4|11699.8|11697|11697.2|11694.4|11
1654536540000|2022-06-06 17:29:00|11699.7|11696.9|11698.8|11696|11699.7|11696.9|11698.7|11695.9|3
1654536550000|2022-06-06 17:29:10|11699.7|11696.9|11698.7|11695.9|11699.7|11696.9|11698.7|11695.9|2
1654536560000|2022-06-06 17:29:20|11698.8|11696|11699.8|11697|11699.8|11697|11696.7|11693.9|26
1654536570000|2022-06-06 17:29:30|11700.8|11698|11699.6|11696.8|11701.6|11698.8|11698.8|11696|20
1654536580000|2022-06-06 17:29:40|11700.2|11697.4|11701.8|11699|11702.1|11699.3|11699.6|11696.8|16
1654536590000|2022-06-06 17:29:50|11701.1|11698.3|11705.8|11703|11706|11703.2|11700.1|11697.3|77
1654536600000|2022-06-06 17:30:00|11705.6|11702.8|11703|11700.2|11705.6|11702.8|11702.8|11700|33
1654536610000|2022-06-06 17:30:10|11702.8|11700|11700.6|11697.8|11703|11700.2|11698.1|11695.3|59
1654536620000|2022-06-06 17:30:20|11700.8|11698|11701.1|11698.3|11701.8|11699|11700.6|11697.8|8
1654536630000|2022-06-06 17:30:30|11701.8|11699|11702.6|11699.8|11703.1|11700.3|11701.1|11698.3|13
1654536640000|2022-06-06 17:30:40|11702.8|11700|11703.1|11700.3|11703.1|11700.3|11702.1|11699.3|6
1654536650000|2022-06-06 17:30:50|11703|11700.2|11696.4|11693.6|11703|11700.2|11692.3|11689.5|742
1654536660000|2022-06-06 17:31:00|11695.9|11693.1|11693.6|11690.8|11698.3|11695.5|11691.1|11688.3|249
1654536670000|2022-06-06 17:31:10|11694.3|11691.5|11695.9|11693.1|11697.1|11694.3|11694.1|11691.3|33
1654536680000|2022-06-06 17:31:20|11696.1|11693.3|11695.6|11692.8|11698.6|11695.8|11694.1|11691.3|155
1654536690000|2022-06-06 17:31:30|11695.1|11692.3|11692.8|11690|11695.8|11693|11692.6|11689.8|9
1654536700000|2022-06-06 17:31:40|11692.6|11689.8|11695.4|11692.6|11696.3|11693.5|11691.6|11688.8|121
1654536710000|2022-06-06 17:31:50|11695.1|11692.3|11696.6|11693.8|11696.6|11693.8|11695.1|11692.3|8
1654536720000|2022-06-06 17:32:00|11695.9|11693.1|11695.4|11692.6|11697.9|11695.1|11695.4|11692.6|24
1654536730000|2022-06-06 17:32:10|11695.6|11692.8|11694.4|11691.6|11696.1|11693.3|11693.4|11690.6|20
1654536740000|2022-06-06 17:32:20|11695|11692.2|11698.4|11695.6|11700.3|11697.5|11695|11692.2|25
1654536750000|2022-06-06 17:32:30|11698.6|11695.8|11703.3|11700.5|11706.3|11703.5|11698.6|11695.8|43
1654536760000|2022-06-06 17:32:40|11703.6|11700.8|11705.3|11702.5|11705.3|11702.5|11703.3|11700.5|17
1654536770000|2022-06-06 17:32:50|11705.1|11702.3|11708.1|11705.3|11708.5|11705.7|11704.1|11701.3|52
1654536780000|2022-06-06 17:33:00|11707.9|11705.1|11708.1|11705.3|11708.3|11705.5|11705.6|11702.8|41
1654536790000|2022-06-06 17:33:10|11707.8|11705|11705.3|11702.5|11707.8|11705|11705.1|11702.3|12
1654536800000|2022-06-06 17:33:20|11705.5|11702.7|11711.1|11708.3|11711.1|11708.3|11705.5|11702.7|35
1654536810000|2022-06-06 17:33:30|11711.3|11708.5|11709.1|11706.3|11711.3|11708.5|11709.1|11706.3|7
1654536820000|2022-06-06 17:33:40|11708.1|11705.3|11707.3|11704.5|11710.3|11707.5|11706.1|11703.3|22
1654536830000|2022-06-06 17:33:50|11705.6|11702.8|11708.1|11705.3|11708.3|11705.5|11704.4|11701.6|28
1654536840000|2022-06-06 17:34:00|11708.3|11705.5|11709.6|11706.8|11710.8|11708|11706.4|11703.6|35
1654536850000|2022-06-06 17:34:10|11709.3|11706.5|11707.1|11704.3|11712.2|11709|11705.8|11703|25
1654536860000|2022-06-06 17:34:20|11707.4|11704.6|11705.1|11702.3|11707.4|11704.6|11705.1|11702.3|33
1654536870000|2022-06-06 17:34:30|11704.6|11701.8|11705.7|11702.9|11706.1|11703.3|11702.4|11699.6|56
1654536880000|2022-06-06 17:34:40|11705.9|11703.1|11704.4|11701.6|11705.9|11703.1|11702.4|11699.6|18
1654536890000|2022-06-06 17:34:50|11705.4|11702.6|11708.4|11705.6|11709.4|11706.6|11704.7|11701.9|19
1654536900000|2022-06-06 17:35:00|11708.1|11705.3|11702.9|11700.1|11708.9|11706.1|11702.9|11700.1|27
1654536910000|2022-06-06 17:35:10|11702.7|11699.9|11705.9|11703.1|11706.6|11703.8|11702.7|11699.9|47
1654536920000|2022-06-06 17:35:20|11705.6|11702.8|11702.9|11700.1|11706.4|11703.6|11702.6|11699.8|32
1654536930000|2022-06-06 17:35:30|11702.7|11699.9|11703.9|11701.1|11703.9|11701.1|11700.7|11697.9|35
1654536940000|2022-06-06 17:35:40|11704.1|11701.3|11707.4|11704.6|11707.9|11705.1|11704.1|11701.3|87
1654536950000|2022-06-06 17:35:50|11707.6|11704.8|11709.1|11706.3|11710.4|11707.6|11707.6|11704.8|29
1654536960000|2022-06-06 17:36:00|11708.7|11705.9|11709.4|11706.6|11710.4|11707.6|11707.4|11704.6|12
1654536970000|2022-06-06 17:36:10|11709.7|11706.9|11710.9|11708.1|11711.4|11708.6|11709.7|11706.9|10
1654536980000|2022-06-06 17:36:20|11711.4|11708.6|11709.4|11706.6|11712.6|11709.8|11709.4|11706.6|56
1654536990000|2022-06-06 17:36:30|11709.7|11706.9|11713.1|11710.3|11715.5|11712.3|11709.7|11706.9|47
1654537000000|2022-06-06 17:36:40|11713.4|11710.6|11708.9|11706.1|11713.4|11710.6|11707.7|11704.9|28
1654537010000|2022-06-06 17:36:50|11708.7|11705.9|11709.9|11707.1|11710.9|11708.1|11707.9|11705.1|37
1654537020000|2022-06-06 17:37:00|11710.1|11707.3|11709.7|11706.9|11712.1|11709.3|11709.7|11706.9|19
1654537030000|2022-06-06 17:37:10|11709.9|11707.1|11707.7|11704.9|11711.4|11708.6|11707.4|11704.6|26
1654537040000|2022-06-06 17:37:20|11707.9|11705.1|11709.4|11706.6|11710.4|11707.6|11707.9|11705.1|22
1654537050000|2022-06-06 17:37:30|11709.7|11706.9|11711.9|11709.1|11712.9|11710.1|11709.4|11706.2|32
1654537060000|2022-06-06 17:37:40|11712.4|11709.6|11718.4|11715.6|11719.2|11716.4|11711.9|11709.1|58
1654537070000|2022-06-06 17:37:50|11717.9|11715.1|11720.4|11717.6|11720.9|11718.1|11716.9|11714.1|71
1654537080000|2022-06-06 17:38:00|11720.6|11717.8|11718.9|11716.1|11720.6|11717.8|11717.7|11714.9|49
1654537090000|2022-06-06 17:38:10|11719.2|11716.4|11719.7|11716.9|11719.9|11717.1|11718.9|11716.1|16
1654537100000|2022-06-06 17:38:20|11719.9|11717.1|11720.7|11717.9|11722.4|11719.6|11719.7|11716.9|60
1654537110000|2022-06-06 17:38:30|11720.1|11717.3|11728.1|11725.3|11728.2|11725.4|11719.4|11716.6|137
1654537120000|2022-06-06 17:38:40|11728.2|11725.4|11729.2|11726.4|11729.7|11726.9|11728.1|11725.3|25
1654537130000|2022-06-06 17:38:50|11729.4|11726.6|11727.7|11724.9|11730.2|11727.4|11727.2|11724.4|42
1654537140000|2022-06-06 17:39:00|11726.7|11723.9|11725.7|11722.9|11726.9|11724.1|11724.2|11721.4|46
1654537150000|2022-06-06 17:39:10|11725.4|11722.6|11721.4|11718.6|11727.9|11725.1|11721.2|11718.4|87
1654537160000|2022-06-06 17:39:20|11721.7|11718.9|11724.7|11721.9|11724.9|11722.1|11721.7|11718.9|114
1654537170000|2022-06-06 17:39:30|11725.4|11722.6|11720.4|11717.6|11725.4|11722.6|11719.5|11716.7|273
1654537180000|2022-06-06 17:39:40|11721.5|11718.7|11723.4|11720.6|11723.7|11720.9|11719|11716.2|93
1654537190000|2022-06-06 17:39:50|11723.5|11720.7|11725.5|11722.7|11726.5|11723.7|11723.4|11720.6|17
1654537200000|2022-06-06 17:40:00|11725.4|11722.6|11727|11724.2|11729.5|11726.7|11724.5|11721.7|74
1654537210000|2022-06-06 17:40:10|11727.5|11724.7|11725.5|11722.7|11728.5|11725.7|11725|11722.2|29
1654537220000|2022-06-06 17:40:20|11725|11722.2|11721.4|11718.6|11725.4|11722.6|11720.5|11717.7|49
1654537230000|2022-06-06 17:40:30|11722.1|11719.3|11721.2|11718.4|11724.2|11721.4|11720.2|11717.4|76
1654537240000|2022-06-06 17:40:40|11721.4|11718.6|11725.2|11722.4|11725.2|11722.4|11720|11717.2|29
1654537250000|2022-06-06 17:40:50|11725.4|11722.6|11722.7|11719.9|11725.4|11722.6|11722.7|11719.9|12
1654537260000|2022-06-06 17:41:00|11722.2|11719.4|11725.3|11722.5|11725.8|11723|11722.2|11719.4|22
1654537270000|2022-06-06 17:41:10|11725.2|11722.4|11725.3|11722.5|11727.2|11724.4|11724|11721.2|12
1654537280000|2022-06-06 17:41:20|11725.8|11723|11726.3|11723.5|11727.3|11724.5|11724.7|11721.9|17
1654537290000|2022-06-06 17:41:30|11726.2|11723.4|11730.5|11727.7|11731|11728.2|11726.2|11723.4|133
1654537300000|2022-06-06 17:41:40|11730|11727.2|11729.3|11726.5|11731|11728.2|11728.5|11725.7|24
1654537310000|2022-06-06 17:41:50|11729.2|11726.4|11727.5|11724.7|11729.2|11726.4|11727.3|11724.5|44
1654537320000|2022-06-06 17:42:00|11727.7|11724.9|11723.1|11720.3|11728.5|11725.7|11723.1|11720.3|148
1654537330000|2022-06-06 17:42:10|11722.7|11719.9|11724|11721.2|11725.2|11722.4|11722.2|11719.4|51
1654537340000|2022-06-06 17:42:20|11724.2|11721.4|11723.2|11720.4|11724.5|11721.7|11721.8|11719|44
1654537350000|2022-06-06 17:42:30|11723.5|11720.7|11722|11719.2|11723.5|11720.7|11722|11719.2|19
1654537360000|2022-06-06 17:42:40|11722.3|11719.5|11725|11722.2|11725.2|11722.4|11722.3|11719.5|15
1654537370000|2022-06-06 17:42:50|11723.2|11720.4|11722.2|11719.4|11727.7|11724.9|11722.2|11719.4|38
1654537380000|2022-06-06 17:43:00|11722.3|11719.5|11722.7|11719.9|11723.3|11720.5|11720.5|11717.7|126
1654537390000|2022-06-06 17:43:10|11721.7|11718.9|11722.3|11719.5|11723.2|11720.4|11721.7|11718.9|36
1654537400000|2022-06-06 17:43:20|11722.7|11719.9|11718.7|11715.9|11723.3|11720.5|11717.7|11714.9|33
1654537410000|2022-06-06 17:43:30|11718.5|11715.7|11721.2|11718.4|11721.2|11718.4|11718.2|11715.4|27
1654537420000|2022-06-06 17:43:40|11722.2|11719.4|11718.7|11715.9|11722.2|11719.4|11717.5|11714.7|235
1654537430000|2022-06-06 17:43:50|11718.2|11715.4|11718.6|11715.8|11721|11718.2|11717.5|11714.7|100
1654537440000|2022-06-06 17:44:00|11718.5|11715.7|11719.1|11716.3|11720.8|11718|11717.8|11715|60
1654537450000|2022-06-06 17:44:10|11719.8|11717|11721.6|11718.8|11721.8|11719|11719.6|11716.8|11
1654537460000|2022-06-06 17:44:20|11722|11719.2|11722.1|11719.3|11722.3|11719.5|11720.3|11717.5|25
1654537470000|2022-06-06 17:44:30|11721.5|11718.7|11723.8|11721|11723.8|11721|11721.1|11718.3|21
1654537480000|2022-06-06 17:44:40|11724.1|11721.3|11725.1|11722.3|11726.8|11724|11724.1|11721.3|8
1654537490000|2022-06-06 17:44:50|11724.8|11722|11727.8|11725|11728.6|11725.8|11724.8|11722|21
1654537500000|2022-06-06 17:45:00|11728.1|11725.3|11725.8|11723|11729|11726.2|11725.8|11723|35
1654537510000|2022-06-06 17:45:10|11726|11723.2|11731.3|11728.5|11732.5|11729.7|11726|11723.2|75
1654537520000|2022-06-06 17:45:20|11731.8|11729|11731.8|11729|11731.8|11729|11730.8|11728|18
1654537530000|2022-06-06 17:45:30|11731.6|11728.8|11727.8|11725|11733.1|11730.3|11727.6|11724.8|27
1654537540000|2022-06-06 17:45:40|11727.6|11724.8|11726.6|11723.8|11727.8|11725|11723.1|11720.3|265
1654537550000|2022-06-06 17:45:50|11726.8|11724|11726.6|11723.8|11728.3|11725.5|11726.1|11723.3|12
1654537560000|2022-06-06 17:46:00|11726.8|11724|11726.3|11723.5|11727.8|11725|11722.6|11719.8|147
1654537570000|2022-06-06 17:46:10|11726.5|11723.7|11722.8|11720|11726.8|11724|11722.8|11720|49
1654537580000|2022-06-06 17:46:20|11722.6|11719.8|11724.6|11721.8|11724.6|11721.8|11719.8|11717|75
1654537590000|2022-06-06 17:46:30|11725|11722.2|11726.8|11724|11727.3|11724.5|11724.8|11722|43
1654537600000|2022-06-06 17:46:40|11726.1|11723.3|11726.3|11723.5|11726.8|11724|11725.8|11723|88
1654537610000|2022-06-06 17:46:50|11725.1|11722.3|11720.3|11717.5|11725.9|11723.1|11720.3|11717.5|96
1654537620000|2022-06-06 17:47:00|11720.8|11718|11724|11721.2|11724|11721.2|11718.8|11716|47
1654537630000|2022-06-06 17:47:10|11725|11722.2|11723.3|11720.5|11726|11723.2|11723|11720.2|19
1654537640000|2022-06-06 17:47:20|11723.1|11720.3|11721.8|11719|11723.1|11720.3|11721.4|11718.6|21
1654537650000|2022-06-06 17:47:30|11721.6|11718.8|11721.6|11718.8|11722.3|11719.5|11721.1|11718.3|10
1654537660000|2022-06-06 17:47:40|11721.8|11719|11721.8|11719|11724|11721.2|11721.6|11718.8|17
1654537670000|2022-06-06 17:47:50|11721.6|11718.8|11719.6|11716.8|11721.6|11718.8|11719.6|11716.8|14
1654537680000|2022-06-06 17:48:00|11720|11717.2|11718.6|11715.8|11720.4|11717.6|11718.3|11715.5|23
1654537690000|2022-06-06 17:48:10|11718.8|11716|11719.3|11716.5|11719.8|11717|11717.6|11714.8|67
1654537700000|2022-06-06 17:48:20|11720.5|11717.7|11719|11716.2|11722.3|11719.5|11717.8|11715|114
1654537710000|2022-06-06 17:48:30|11719.3|11716.5|11720.3|11717.5|11720.6|11717.8|11717.8|11715|12
1654537720000|2022-06-06 17:48:40|11720.6|11717.8|11719.3|11716.5|11720.8|11718|11718.8|11716|20
1654537730000|2022-06-06 17:48:50|11719.5|11716.7|11723.6|11720.8|11723.6|11720.8|11719.3|11716.5|17
1654537740000|2022-06-06 17:49:00|11723.3|11720.5|11721.5|11718.7|11727.8|11725|11721.3|11718.5|49
1654537750000|2022-06-06 17:49:10|11721.3|11718.5|11723.3|11720.5|11723.8|11721|11720.6|11717.8|60
1654537760000|2022-06-06 17:49:20|11723.1|11720.3|11722.8|11720|11723.8|11721|11722.4|11719.6|28
1654537770000|2022-06-06 17:49:30|11723.3|11720.5|11723.8|11721|11723.9|11721.1|11722.8|11720|10
1654537780000|2022-06-06 17:49:40|11723.6|11720.8|11723.8|11721|11723.9|11721.1|11723.1|11720.3|11
1654537790000|2022-06-06 17:49:50|11719.9|11717.1|11719.1|11716.3|11721.1|11718.3|11716.7|11713.9|145
1654537800000|2022-06-06 17:50:00|11719.7|11716.9|11719.9|11717.1|11721.4|11718.6|11718.4|11715.6|29
1654537810000|2022-06-06 17:50:10|11719.7|11716.9|11717.2|11714.4|11720.2|11717.4|11716.4|11713.6|43
1654537820000|2022-06-06 17:50:20|11716.9|11714.1|11714.4|11711.6|11717.1|11714.3|11712.7|11709.9|50
1654537830000|2022-06-06 17:50:30|11714.8|11712|11713.9|11711.1|11715.4|11712.6|11713.4|11710.6|11
1654537840000|2022-06-06 17:50:40|11714.4|11711.6|11713.4|11710.6|11715.4|11712.6|11710.4|11707.6|27
1654537850000|2022-06-06 17:50:50|11712.9|11710.1|11712.4|11709.6|11714.9|11712.1|11712.1|11709.3|33
1654537860000|2022-06-06 17:51:00|11712.6|11709.8|11710.7|11707.9|11713.4|11710.6|11710.7|11707.9|80
1654537870000|2022-06-06 17:51:10|11711.1|11708.3|11710.2|11707.4|11711.4|11708.6|11708.7|11705.9|62
1654537880000|2022-06-06 17:51:20|11710.1|11707.3|11697.2|11694.4|11710.2|11707.4|11697.1|11694.3|483
1654537890000|2022-06-06 17:51:30|11696.6|11693.8|11697.7|11694.9|11697.7|11694.9|11694.4|11691.6|255
1654537900000|2022-06-06 17:51:40|11698.1|11695.3|11701.9|11699.1|11702.1|11699.3|11697.6|11694.8|42
1654537910000|2022-06-06 17:51:50|11702.2|11699.4|11699.9|11697.1|11702.2|11699.4|11699.9|11697.1|28
1654537920000|2022-06-06 17:52:00|11699.1|11696.3|11696.6|11693.8|11699.9|11697.1|11694.9|11692.1|64
1654537930000|2022-06-06 17:52:10|11696.2|11693.4|11696.9|11694.1|11698.4|11695.6|11695.9|11693.1|31
1654537940000|2022-06-06 17:52:20|11696.7|11693.9|11692.9|11690.1|11696.7|11693.9|11691.9|11689.1|52
1654537950000|2022-06-06 17:52:30|11692.6|11689.8|11692.2|11689.4|11695.3|11692.1|11692.2|11689.4|67
1654537960000|2022-06-06 17:52:40|11691.9|11689.1|11692.4|11689.6|11692.4|11689.6|11689|11686.2|29
1654537970000|2022-06-06 17:52:50|11692.7|11689.9|11692.9|11690.1|11694.4|11691.6|11691.9|11689.1|25
1654537980000|2022-06-06 17:53:00|11691.9|11689.1|11696.4|11693.6|11696.9|11694.1|11691.9|11689.1|36
1654537990000|2022-06-06 17:53:10|11696.5|11693.7|11697.2|11694.4|11700.4|11697.6|11695.9|11693.1|37
1654538000000|2022-06-06 17:53:20|11696.9|11694.1|11697|11694.2|11697.5|11694.7|11696|11693.2|7
1654538010000|2022-06-06 17:53:30|11697.4|11694.6|11698.9|11696.1|11700|11696.8|11697|11694.2|185
1654538020000|2022-06-06 17:53:40|11699.4|11696.6|11698.9|11696.1|11700.4|11697.6|11698.2|11695.4|14
1654538030000|2022-06-06 17:53:50|11699.1|11696.3|11700.4|11697.6|11700.4|11697.6|11699.1|11696.3|6
1654538040000|2022-06-06 17:54:00|11700.7|11697.9|11699.2|11696.4|11701.4|11698.6|11699.2|11696.4|15
1654538050000|2022-06-06 17:54:10|11698.9|11696.1|11700.9|11698.1|11701.7|11698.9|11698.9|11696.1|15
1654538060000|2022-06-06 17:54:20|11702.4|11699.6|11700.2|11697.4|11702.9|11700.1|11698.4|11695.6|35
1654538070000|2022-06-06 17:54:30|11700|11697.2|11697.7|11694.9|11700|11697.2|11697.7|11694.9|60
1654538080000|2022-06-06 17:54:40|11699.9|11697.1|11698.5|11695.7|11699.9|11697.1|11697.7|11694.9|25
1654538090000|2022-06-06 17:54:50|11699|11696.2|11700.9|11698.1|11701.9|11699.1|11698.7|11695.9|31
1654538100000|2022-06-06 17:55:00|11701.1|11698.3|11700.9|11698.1|11703.4|11700.6|11700.9|11698.1|87
1654538110000|2022-06-06 17:55:10|11700.2|11697.4|11695.7|11692.9|11700.4|11697.6|11695.7|11692.9|22
1654538120000|2022-06-06 17:55:20|11696.4|11693.6|11696.9|11694.1|11698.2|11695.4|11694.7|11691.9|133
1654538130000|2022-06-06 17:55:30|11696.7|11693.9|11696.9|11694.1|11696.9|11694.1|11695.9|11693.1|14
1654538140000|2022-06-06 17:55:40|11697.1|11694.3|11688.9|11686.1|11697.4|11694.6|11688.9|11686.1|29
1654538150000|2022-06-06 17:55:50|11688.7|11685.9|11692.2|11689.4|11692.4|11689.6|11688.7|11685.9|17
1654538160000|2022-06-06 17:56:00|11691.9|11689.1|11692.2|11689.4|11693|11690.2|11691.4|11688.6|10
1654538170000|2022-06-06 17:56:10|11691.9|11689.1|11693.2|11690.4|11693.4|11690.6|11691.4|11688.6|26
1654538180000|2022-06-06 17:56:20|11693.4|11690.6|11692.9|11690.1|11693.4|11690.6|11692.2|11689.3|38
1654538190000|2022-06-06 17:56:30|11693.9|11691.1|11694.9|11692.1|11694.9|11692.1|11692.9|11690.1|27
1654538200000|2022-06-06 17:56:40|11695.7|11691.7|11695.6|11692.8|11695.9|11693.1|11694.9|11691.7|10
1654538210000|2022-06-06 17:56:50|11695.4|11692.6|11693.2|11690.4|11695.4|11692.6|11692.4|11689.6|15
1654538220000|2022-06-06 17:57:00|11693.8|11691|11693.9|11691.1|11695.3|11692.1|11693.2|11690.4|31
1654538230000|2022-06-06 17:57:10|11694.9|11692.1|11693.9|11691.1|11694.9|11692.1|11692.9|11690.1|39
1654538240000|2022-06-06 17:57:20|11693.7|11690.9|11694.4|11691.6|11694.5|11691.7|11692|11689.2|20
1654538250000|2022-06-06 17:57:30|11693.9|11691.1|11701.5|11698.7|11702.4|11699.6|11693.2|11690.4|43
1654538260000|2022-06-06 17:57:40|11701.9|11699.1|11706.2|11703.4|11709.4|11706.6|11700.9|11698.1|50
1654538270000|2022-06-06 17:57:50|11705.7|11702.9|11706.2|11703.4|11706.2|11703.4|11704.2|11701.4|23
1654538280000|2022-06-06 17:58:00|11706.4|11703.6|11710.7|11707.9|11713.5|11710.7|11706.4|11703.6|46
1654538290000|2022-06-06 17:58:10|11710.5|11707.7|11710.9|11708.1|11712.1|11709.3|11709.5|11706.7|115
1654538300000|2022-06-06 17:58:20|11711.4|11708.6|11712.6|11709.8|11712.6|11709.8|11710.9|11708.1|10
1654538310000|2022-06-06 17:58:30|11712.4|11709.6|11710.1|11707.3|11712.4|11709.6|11710.1|11707.3|15
1654538320000|2022-06-06 17:58:40|11709.9|11707.1|11709.9|11707.1|11711.6|11708.8|11709.9|11707.1|8
1654538330000|2022-06-06 17:58:50|11710.1|11707.3|11710.6|11707.8|11710.6|11707.8|11709.9|11707.1|2
1654538340000|2022-06-06 17:59:00|11711.6|11708.8|11714.4|11711.6|11714.4|11711.6|11709.7|11706.9|59
1654538350000|2022-06-06 17:59:10|11714.1|11711.3|11711.9|11709.1|11715.1|11712.3|11711.1|11708.3|36
1654538360000|2022-06-06 17:59:20|11711.7|11708.9|11714.6|11711.8|11716.6|11713.8|11711.1|11708.3|19
1654538370000|2022-06-06 17:59:30|11713.6|11710.8|11713.6|11710.8|11714.6|11711.8|11712.9|11710.1|11
1654538380000|2022-06-06 17:59:40|11713.1|11710.3|11711.1|11708.3|11713.6|11710.8|11710.6|11707.8|26
1654538390000|2022-06-06 17:59:50|11710.9|11708.1|11711.2|11708.4|11712.6|11709.4|11707.7|11704.9|31
1654538400000|2022-06-06 18:00:00|11710.2|11707.4|11706.9|11704.1|11710.2|11707.4|11705.2|11702.3|60
1654538410000|2022-06-06 18:00:10|11706.7|11703.9|11707.5|11704.7|11708.7|11705.9|11705.5|11702.7|34
1654538420000|2022-06-06 18:00:20|11707.9|11705.1|11710.5|11707.7|11711.2|11708.4|11707.5|11704.7|32
1654538430000|2022-06-06 18:00:30|11710.2|11707.4|11706.5|11703.7|11710.2|11707.4|11706.5|11703.7|7
1654538440000|2022-06-06 18:00:40|11706.2|11703.4|11705.2|11702.4|11707.7|11704.9|11704.4|11701.6|17
1654538450000|2022-06-06 18:00:50|11705.7|11702.9|11708.2|11705.4|11708.7|11705.9|11705.7|11702.9|74
1654538460000|2022-06-06 18:01:00|11707.9|11705.1|11707.2|11704.4|11708.7|11705.9|11705.5|11702.7|54
1654538470000|2022-06-06 18:01:10|11707|11704.2|11706.7|11703.9|11708.2|11705.4|11706.5|11703.7|13
1654538480000|2022-06-06 18:01:20|11706.5|11703.7|11705.7|11702.9|11706.7|11703.9|11705.7|11702.9|8
1654538490000|2022-06-06 18:01:30|11705.5|11702.7|11706.2|11703.4|11706.2|11703.4|11704.4|11701.6|7
1654538500000|2022-06-06 18:01:40|11706.7|11703.9|11708.2|11705.4|11708.2|11705.4|11705.2|11702.4|22
1654538510000|2022-06-06 18:01:50|11708.7|11705.9|11706.7|11703.9|11708.7|11705.9|11706.4|11703.6|48
1654538520000|2022-06-06 18:02:00|11707.1|11704.3|11708.2|11705.4|11708.2|11705.4|11705.5|11702.7|25
1654538530000|2022-06-06 18:02:10|11707.7|11704.9|11709.5|11706.7|11710.2|11707.4|11707.2|11704.4|18
1654538540000|2022-06-06 18:02:20|11709.7|11706.9|11709.2|11706.4|11709.7|11706.9|11707.7|11704.9|15
1654538550000|2022-06-06 18:02:30|11709.4|11706.6|11706.2|11703.4|11709.4|11706.6|11705.7|11702.9|17
1654538560000|2022-06-06 18:02:40|11706.7|11703.9|11706.2|11703.4|11708.7|11705.9|11705.7|11702.9|10
1654538570000|2022-06-06 18:02:50|11706.7|11703.9|11706.7|11703.9|11707.9|11705.1|11706.2|11703.4|27
1654538580000|2022-06-06 18:03:00|11706.9|11704.1|11717.7|11714.9|11717.7|11714.9|11706.9|11704.1|40
1654538590000|2022-06-06 18:03:10|11718|11715.2|11718.5|11715.7|11719.7|11716.9|11718|11715.2|14
1654538600000|2022-06-06 18:03:20|11718.7|11715.9|11718|11715.2|11719|11716.2|11717.5|11714.7|38
1654538610000|2022-06-06 18:03:30|11717.5|11714.7|11714.7|11711.9|11717.7|11714.9|11713.2|11710.4|21
1654538620000|2022-06-06 18:03:40|11715.3|11712.5|11716.5|11713.7|11717.7|11714.9|11715.3|11712.5|13
1654538630000|2022-06-06 18:03:50|11716.7|11713.9|11712.5|11709.7|11716.7|11713.9|11712|11709.2|17
1654538640000|2022-06-06 18:04:00|11712.7|11709.9|11714|11711.2|11714|11711.2|11711.7|11708.9|26
1654538650000|2022-06-06 18:04:10|11714.2|11711.4|11710.5|11707.7|11714.9|11712.1|11710.2|11707.4|23
1654538660000|2022-06-06 18:04:20|11710.7|11707.9|11712.5|11709.7|11713.5|11710.7|11710.5|11707.7|6
1654538670000|2022-06-06 18:04:30|11712.7|11709.9|11714.2|11711.4|11714.5|11711.7|11710.7|11707.9|26
1654538680000|2022-06-06 18:04:40|11713.9|11711.1|11711.2|11708.4|11713.9|11711.1|11710.7|11707.9|9
1654538690000|2022-06-06 18:04:50|11711.5|11708.7|11714.2|11711.4|11714.2|11711.4|11711.5|11708.7|19
1654538700000|2022-06-06 18:05:00|11715.6|11712.8|11715|11712.2|11719.2|11716.4|11714.9|11712.1|144
1654538710000|2022-06-06 18:05:10|11714.7|11711.9|11712.2|11709.4|11715|11712.2|11711.4|11708.6|40
1654538720000|2022-06-06 18:05:20|11713.2|11710.4|11712.2|11709.4|11713.7|11710.9|11711.9|11709.1|14
1654538730000|2022-06-06 18:05:30|11712|11709.2|11710.2|11707.4|11712.7|11709.9|11710.2|11707.4|13
1654538740000|2022-06-06 18:05:40|11711.2|11708.4|11712.2|11709.4|11712.2|11709.4|11710.7|11707.9|10
1654538750000|2022-06-06 18:05:50|11711.5|11708.7|11709.7|11706.9|11712.4|11709.6|11709.7|11706.9|18
1654538760000|2022-06-06 18:06:00|11709.5|11706.7|11710.2|11707.4|11712.5|11709.7|11709.5|11706.7|28
1654538770000|2022-06-06 18:06:10|11710.4|11707.6|11704.5|11701.7|11710.9|11708.1|11704.5|11701.7|50
1654538780000|2022-06-06 18:06:20|11704.7|11701.9|11705.2|11702.4|11707.2|11704.4|11704.7|11701.9|35
1654538790000|2022-06-06 18:06:30|11705.9|11703.1|11704.5|11701.7|11709.7|11706.9|11704.5|11701.7|25
1654538800000|2022-06-06 18:06:40|11702.7|11699.9|11699.2|11696.4|11703.2|11700.4|11699.2|11696.4|18
1654538810000|2022-06-06 18:06:50|11698.7|11695.9|11696.7|11693.9|11698.7|11695.9|11696.7|11693.9|32
1654538820000|2022-06-06 18:07:00|11697|11694.2|11689.5|11686.7|11698.2|11695.4|11689.3|11686.5|54
1654538830000|2022-06-06 18:07:10|11689.3|11686.5|11687|11684.2|11689.3|11686.5|11686.3|11683.5|59
1654538840000|2022-06-06 18:07:20|11687.2|11684.4|11688|11685.2|11688|11685.2|11686.3|11683.5|41
1654538850000|2022-06-06 18:07:30|11688.6|11685.8|11678.1|11675.3|11688.6|11685.8|11677|11674.2|233
1654538860000|2022-06-06 18:07:40|11678.6|11675.8|11676.5|11673.7|11679.6|11676.8|11676.1|11673.3|25
1654538870000|2022-06-06 18:07:50|11676.6|11673.8|11674.1|11671.3|11677.1|11674.3|11673|11670.2|46
1654538880000|2022-06-06 18:08:00|11674|11671.2|11676.5|11673.7|11679|11676.2|11673.6|11670.8|101
1654538890000|2022-06-06 18:08:10|11676.6|11673.8|11679.5|11676.7|11680.5|11677.7|11676.1|11673.3|24
1654538900000|2022-06-06 18:08:20|11679.9|11675.9|11679.5|11676.7|11681.1|11678.3|11678.5|11675.7|32
1654538910000|2022-06-06 18:08:30|11679.6|11676.8|11681|11678.2|11681.3|11678.5|11679|11676.2|16
1654538920000|2022-06-06 18:08:40|11681.1|11678.3|11682.8|11680|11684.5|11681.7|11680.1|11677.3|59
1654538930000|2022-06-06 18:08:50|11683.2|11680.4|11682.8|11680|11684.8|11682|11681.5|11678.7|150
1654538940000|2022-06-06 18:09:00|11683|11680.2|11682.1|11679.3|11684.8|11682|11681.8|11679|23
1654538950000|2022-06-06 18:09:10|11682.3|11679.5|11686.3|11683.5|11686.3|11683.5|11682.3|11679.5|15
1654538960000|2022-06-06 18:09:20|11687.3|11684.5|11678.3|11675.5|11687.8|11685|11678.3|11675.5|132
1654538970000|2022-06-06 18:09:30|11678.1|11675.3|11683.6|11680.8|11685.5|11682.7|11674.8|11672|79
1654538980000|2022-06-06 18:09:40|11683.1|11680.3|11684.1|11681.3|11685.5|11682.7|11683.1|11680.3|23
1654538990000|2022-06-06 18:09:50|11684.6|11681.8|11687.1|11684.3|11688.3|11685.5|11684.6|11681.8|23
1654539000000|2022-06-06 18:10:00|11686.8|11684|11684.5|11681.7|11686.8|11684|11680.5|11677.6|49
1654539010000|2022-06-06 18:10:10|11684.3|11681.5|11688.1|11685.3|11689.9|11687.1|11683.5|11680.7|72
1654539020000|2022-06-06 18:10:20|11688.9|11686.1|11688.4|11685.6|11688.9|11686.1|11686.4|11683.6|35
1654539030000|2022-06-06 18:10:30|11687.5|11684.7|11684.9|11682.1|11688.4|11685.6|11682.9|11680.1|11
1654539040000|2022-06-06 18:10:40|11684.8|11682|11685.4|11682.6|11686.2|11683.3|11683.4|11680.6|14
1654539050000|2022-06-06 18:10:50|11686.1|11683.3|11683.6|11680.8|11686.1|11683.3|11680.8|11678|383
1654539060000|2022-06-06 18:11:00|11683.4|11680.6|11681.8|11679|11685.8|11683|11681.8|11679|28
1654539070000|2022-06-06 18:11:10|11681.9|11679.1|11689.1|11686.3|11689.6|11686.8|11681.9|11679.1|47
1654539080000|2022-06-06 18:11:20|11688.4|11685.6|11691.1|11688.3|11692.6|11689.8|11686.8|11684|38
1654539090000|2022-06-06 18:11:30|11690.9|11688.1|11694.1|11691.3|11694.9|11692.1|11690.6|11687.8|49
1654539100000|2022-06-06 18:11:40|11694.4|11691.6|11693.9|11691.1|11694.4|11691.6|11689.3|11686.5|147
1654539110000|2022-06-06 18:11:50|11693.8|11691|11704.9|11702.1|11704.9|11702.1|11693.4|11690.6|119
1654539120000|2022-06-06 18:12:00|11704.8|11702|11711.1|11708.3|11715|11712.2|11704.8|11702|134
1654539130000|2022-06-06 18:12:10|11711.3|11708.5|11710.1|11707.3|11713.3|11710.5|11709.8|11707|64
1654539140000|2022-06-06 18:12:20|11709.9|11707.1|11716.9|11714.1|11716.9|11714.1|11709.1|11706.3|91
1654539150000|2022-06-06 18:12:30|11718.4|11715.6|11713.9|11711.1|11718.8|11716|11712.9|11710.1|57
1654539160000|2022-06-06 18:12:40|11714.6|11711.8|11715.1|11712.3|11718.3|11715.5|11713.9|11711.1|128
1654539170000|2022-06-06 18:12:50|11715.3|11712.5|11712.5|11709.7|11719.3|11716.5|11710.8|11708|108
1654539180000|2022-06-06 18:13:00|11712.8|11710|11713.6|11710.8|11714.6|11711.8|11708.5|11705.7|165
1654539190000|2022-06-06 18:13:10|11713|11710.2|11720.6|11717.8|11720.6|11717.8|11713|11710.2|191
1654539200000|2022-06-06 18:13:20|11720.1|11717.3|11720.1|11717.3|11724.6|11721.8|11716.5|11713.7|192
1654539210000|2022-06-06 18:13:30|11720|11717.2|11710.6|11707.8|11720|11717.2|11709.5|11706.7|65
1654539220000|2022-06-06 18:13:40|11710.8|11708|11709.1|11706.3|11713.5|11710.7|11708.6|11705.2|86
1654539230000|2022-06-06 18:13:50|11710.1|11707.3|11702.8|11700|11710.6|11707.8|11702.3|11699.5|91
1654539240000|2022-06-06 18:14:00|11703.3|11700.5|11712.1|11709.3|11712.6|11709.8|11701.8|11699|94
1654539250000|2022-06-06 18:14:10|11710.8|11708|11707.1|11704.3|11711.1|11708.3|11706|11703.2|13
1654539260000|2022-06-06 18:14:20|11707.3|11704.5|11707.1|11704.3|11709.6|11706.8|11705.5|11702.7|19
1654539270000|2022-06-06 18:14:30|11707|11704.2|11709.6|11706.8|11710.4|11707.5|11706.5|11703.7|8
1654539280000|2022-06-06 18:14:40|11709.5|11706.7|11706.3|11703.5|11710.1|11707.3|11704.8|11702|11
1654539290000|2022-06-06 18:14:50|11706|11703.2|11701.3|11698.5|11708.5|11705.7|11700.4|11697.6|111
1654539300000|2022-06-06 18:15:00|11701.6|11698.8|11698.6|11695.8|11702.3|11699.5|11698.6|11695.8|202
1654539310000|2022-06-06 18:15:10|11698.4|11695.6|11698.6|11695.8|11701.4|11698.6|11695.6|11692.8|38
1654539320000|2022-06-06 18:15:20|11697.6|11694.8|11702.1|11699.3|11702.1|11699.3|11697.6|11694.8|9
1654539330000|2022-06-06 18:15:30|11702.5|11699.7|11699.6|11696.8|11703.1|11700.3|11699.1|11696.3|13
1654539340000|2022-06-06 18:15:40|11699.8|11697|11692.4|11689.6|11701.1|11698.3|11692.4|11689.6|47
1654539350000|2022-06-06 18:15:50|11692.1|11689.3|11698.1|11695.3|11698.8|11696|11691.9|11689.1|26
1654539360000|2022-06-06 18:16:00|11698.3|11695.5|11699.1|11696.3|11701.6|11698.8|11697.1|11694.3|17
1654539370000|2022-06-06 18:16:10|11699.3|11696.5|11706.5|11703.7|11706.5|11703.7|11699.3|11696.5|89
1654539380000|2022-06-06 18:16:20|11706|11703.2|11706.1|11703.3|11710.8|11708|11704.8|11702|61
1654539390000|2022-06-06 18:16:30|11706|11703.2|11698.5|11695.7|11706.5|11703.7|11696.5|11693.7|112
1654539400000|2022-06-06 18:16:40|11699|11696.2|11702|11699.2|11706.5|11703.7|11698.5|11695.7|65
1654539410000|2022-06-06 18:16:50|11702.1|11699.3|11699.5|11696.7|11705.6|11701.8|11698.8|11696|90
1654539420000|2022-06-06 18:17:00|11699.8|11697|11705.5|11702.7|11705.5|11702.7|11697|11694.2|92
1654539430000|2022-06-06 18:17:10|11705.3|11702.5|11706.8|11704|11710.3|11707.5|11704.3|11701.5|53
1654539440000|2022-06-06 18:17:20|11706.1|11703.3|11700.1|11697.3|11707.1|11704.3|11699.3|11696.5|68
1654539450000|2022-06-06 18:17:30|11700.7|11697.9|11703.8|11701|11706.8|11704|11698.3|11694.4|250
1654539460000|2022-06-06 18:17:40|11703.5|11700.7|11700.2|11697.4|11703.5|11700.7|11697.6|11694.8|70
1654539470000|2022-06-06 18:17:50|11700.8|11698|11701.8|11699|11703.8|11701|11696.1|11693.3|46
1654539480000|2022-06-06 18:18:00|11702|11699.2|11697.8|11695|11704.7|11701.9|11696.6|11693.8|65
1654539490000|2022-06-06 18:18:10|11697.5|11694.7|11699.8|11697|11700.8|11698|11694.1|11691.3|38
1654539500000|2022-06-06 18:18:20|11699.3|11696.5|11700.5|11697.7|11703.3|11700.5|11695.6|11692.8|120
1654539510000|2022-06-06 18:18:30|11700.7|11697.9|11701.8|11699|11703.3|11700.5|11700.7|11697.9|15
1654539520000|2022-06-06 18:18:40|11701.1|11698.3|11699.5|11696.7|11701.1|11698.3|11698.3|11695.5|9
1654539530000|2022-06-06 18:18:50|11699.3|11696.5|11695.8|11693|11699.3|11696.5|11693.6|11690.8|34
1654539540000|2022-06-06 18:19:00|11694.6|11690.6|11694.8|11692|11698|11695.2|11692.3|11689.5|39
1654539550000|2022-06-06 18:19:10|11694.6|11691.8|11695.8|11693|11696.3|11693.5|11691.3|11688.5|27
1654539560000|2022-06-06 18:19:20|11695.6|11692.8|11700.1|11697.3|11700.3|11697.5|11695.1|11692.3|11
1654539570000|2022-06-06 18:19:30|11699.8|11697|11706.5|11703.7|11706.5|11703.7|11698.3|11695.5|36
1654539580000|2022-06-06 18:19:40|11707.3|11704.5|11704.1|11701.3|11707.3|11704.5|11700.3|11697.5|43
1654539590000|2022-06-06 18:19:50|11703.8|11701|11699.8|11697|11705|11702.2|11696.3|11693.5|97
1654539600000|2022-06-06 18:20:00|11700.5|11697.7|11700.3|11697.5|11702.8|11700|11698.8|11696|89
1654539610000|2022-06-06 18:20:10|11700.1|11697.3|11700.3|11697.5|11705.2|11702.4|11699.8|11697|42
1654539620000|2022-06-06 18:20:20|11701|11698.2|11698.8|11696|11701.3|11698.5|11696.6|11693.8|19
1654539630000|2022-06-06 18:20:30|11698.3|11695.5|11699.3|11696.5|11701.3|11698.5|11698.3|11695.5|44
1654539640000|2022-06-06 18:20:40|11698.9|11696.1|11700.8|11698|11703.8|11701|11698.9|11696.1|27
1654539650000|2022-06-06 18:20:50|11700.5|11697.7|11710.5|11707.7|11711.6|11708.8|11700.3|11697.5|100
1654539660000|2022-06-06 18:21:00|11709.5|11706.7|11701.3|11698.5|11709.5|11706.7|11699.1|11696.3|191
1654539670000|2022-06-06 18:21:10|11700.3|11697.5|11700.8|11698|11703.5|11700.7|11700.3|11697.5|77
1654539680000|2022-06-06 18:21:20|11700.6|11697.8|11695.8|11693|11705.8|11703|11695.5|11692.7|61
1654539690000|2022-06-06 18:21:30|11696|11693.2|11699.8|11697|11700.3|11697.5|11696|11693.2|48
1654539700000|2022-06-06 18:21:40|11700.3|11697.5|11706.5|11703.7|11707|11704.2|11698.5|11695.7|65
1654539710000|2022-06-06 18:21:50|11706.6|11703.8|11704.1|11701.3|11707.8|11705|11703.3|11700.5|22
1654539720000|2022-06-06 18:22:00|11703.8|11701|11700.3|11697.5|11703.9|11701|11698.5|11695.7|27
1654539730000|2022-06-06 18:22:10|11700.5|11697.7|11694.5|11691.7|11702.5|11699.7|11694.5|11691.7|96
1654539740000|2022-06-06 18:22:20|11694.3|11691.5|11694.3|11691.5|11698.1|11695.3|11693.3|11690.5|71
1654539750000|2022-06-06 18:22:30|11693.9|11691.1|11699.1|11696.3|11701.1|11698.3|11692.3|11689.5|47
1654539760000|2022-06-06 18:22:40|11698.6|11695.8|11713.8|11711|11714|11711.2|11698.6|11695.8|69
1654539770000|2022-06-06 18:22:50|11715|11712.2|11710.1|11707.3|11715.1|11712.3|11705.5|11702.2|104
1654539780000|2022-06-06 18:23:00|11709.9|11705.9|11719.5|11716.7|11719.8|11717|11709.1|11705.9|157
1654539790000|2022-06-06 18:23:10|11719.1|11716.3|11715.8|11713|11721.5|11718.7|11715.1|11712.3|147
1654539800000|2022-06-06 18:23:20|11716.1|11713.3|11709.6|11706.8|11716.3|11713.5|11708.6|11705.8|195
1654539810000|2022-06-06 18:23:30|11709.8|11707|11715.3|11712.5|11716.1|11713.3|11709.6|11706.8|359
1654539820000|2022-06-06 18:23:40|11715.1|11712.3|11716.5|11713.7|11719|11716.2|11710.8|11708|67
1654539830000|2022-06-06 18:23:50|11716|11713.2|11716.3|11713.5|11716.9|11713.7|11713.3|11710.5|24
1654539840000|2022-06-06 18:24:00|11716.5|11713.7|11708.8|11706|11716.5|11713.7|11708|11705.2|52
1654539850000|2022-06-06 18:24:10|11709.6|11706.8|11712.8|11710|11714.3|11711.5|11709.3|11706.5|22
1654539860000|2022-06-06 18:24:20|11711.8|11709|11708.8|11706|11712.4|11709|11707.3|11704.4|105
1654539870000|2022-06-06 18:24:30|11708.6|11705.8|11714.8|11712|11716.8|11714|11708.6|11705.8|58
1654539880000|2022-06-06 18:24:40|11714.1|11711.3|11718.3|11715.5|11718.3|11715.5|11713.4|11710.5|21
1654539890000|2022-06-06 18:24:50|11716.8|11714|11723.1|11720.3|11723.8|11721|11716.1|11713.2|324
1654539900000|2022-06-06 18:25:00|11723.3|11720.5|11736.5|11733.7|11736.6|11733.8|11720.1|11717.3|571
1654539910000|2022-06-06 18:25:10|11739.4|11731.4|11729.1|11726.3|11740|11737.2|11729.1|11726.3|232
1654539920000|2022-06-06 18:25:20|11728.6|11725.8|11725.1|11722.3|11729.1|11726.3|11719.1|11716.3|253
1654539930000|2022-06-06 18:25:30|11725.3|11722.5|11723.8|11721|11725.6|11722.8|11719.6|11716.8|191
1654539940000|2022-06-06 18:25:40|11723.6|11720.8|11722.5|11719.7|11723.6|11720.8|11718.8|11716|75
1654539950000|2022-06-06 18:25:50|11722|11719.2|11720.5|11717.7|11722|11719.2|11717.8|11715|34
1654539960000|2022-06-06 18:26:00|11720.3|11717.5|11706|11703.2|11720.6|11717.7|11704.6|11701.8|193
1654539970000|2022-06-06 18:26:10|11706.8|11704|11709.8|11707|11710.1|11707.3|11706.8|11704|49
1654539980000|2022-06-06 18:26:20|11709.6|11706.8|11714.1|11711.3|11715.1|11712.3|11706.6|11703.8|118
1654539990000|2022-06-06 18:26:30|11715.1|11712.3|11710.6|11707.8|11715.1|11712.3|11706.4|11703.5|45
1654540000000|2022-06-06 18:26:40|11710.1|11707.3|11705.1|11702.3|11710.1|11707.3|11705.1|11702.3|36
1654540010000|2022-06-06 18:26:50|11704.6|11701.8|11708.6|11705.8|11708.6|11705.8|11703.9|11701.1|58
1654540020000|2022-06-06 18:27:00|11708.8|11706|11715.1|11712.3|11715.1|11712.3|11705.6|11702.8|127
1654540030000|2022-06-06 18:27:10|11715.3|11712.5|11711.5|11708.7|11717.5|11714.7|11710.5|11707.7|77
1654540040000|2022-06-06 18:27:20|11711.8|11709|11715.1|11712.3|11717.6|11714.8|11710|11707.2|100
1654540050000|2022-06-06 18:27:30|11713.8|11711|11718.1|11715.3|11719.5|11716.7|11712.5|11709.7|126
1654540060000|2022-06-06 18:27:40|11718|11715.2|11711|11708.2|11718|11715.2|11709.5|11706.7|69
1654540070000|2022-06-06 18:27:50|11711.3|11708.5|11712.8|11710|11715.4|11712.6|11711.3|11708.5|48
1654540080000|2022-06-06 18:28:00|11713|11710.2|11714.3|11711.5|11716.3|11713.5|11710.8|11708|267
1654540090000|2022-06-06 18:28:10|11714.5|11711.7|11713.3|11710.5|11715.7|11712.9|11710.8|11708|181
1654540100000|2022-06-06 18:28:20|11713.1|11710.3|11699.8|11697|11713.1|11710.3|11699.8|11697|217
1654540110000|2022-06-06 18:28:30|11700.5|11697.7|11703.6|11700.8|11704.3|11701.5|11699.5|11696.7|237
1654540120000|2022-06-06 18:28:40|11702.5|11699.7|11697|11694.2|11703|11700.2|11696.1|11693.3|276
1654540130000|2022-06-06 18:28:50|11697.6|11694.8|11692.3|11689.5|11699.8|11697|11691.5|11688.7|248
1654540140000|2022-06-06 18:29:00|11692.5|11689.7|11697.6|11694.8|11699.1|11696.3|11690.6|11687.8|419
1654540150000|2022-06-06 18:29:10|11697.1|11694.3|11693.9|11691.1|11697.9|11695.1|11693.1|11690.3|286
1654540160000|2022-06-06 18:29:20|11693.1|11690.3|11691.9|11689.1|11693.4|11690.6|11685.9|11683.1|313
1654540170000|2022-06-06 18:29:30|11691.1|11688.3|11685.9|11683.1|11692.6|11689.8|11683.6|11680.8|257
1654540180000|2022-06-06 18:29:40|11685.6|11682.8|11678.4|11675.6|11685.6|11682.8|11675.3|11672.5|429
1654540190000|2022-06-06 18:29:50|11678.6|11675.8|11684.9|11682.1|11688|11685.2|11678.4|11675.6|407
1654540200000|2022-06-06 18:30:00|11684.8|11682|11678.9|11676.1|11688.9|11686.1|11678.9|11676.1|214
1654540210000|2022-06-06 18:30:10|11678.6|11675.8|11675.6|11672.8|11678.6|11675.8|11675.1|11672.3|63
1654540220000|2022-06-06 18:30:20|11675.8|11673|11680.1|11677.3|11680.1|11677.3|11674.9|11672.1|40
1654540230000|2022-06-06 18:30:30|11679.9|11677.1|11679.1|11676.3|11682.1|11679.3|11678.6|11675.8|47
1654540240000|2022-06-06 18:30:40|11678.6|11675.8|11674.9|11672.1|11678.6|11675.8|11674.9|11672.1|49
1654540250000|2022-06-06 18:30:50|11675.2|11672.4|11679.1|11676.3|11679.1|11676.3|11674.8|11671.9|40
1654540260000|2022-06-06 18:31:00|11678.1|11675.3|11675.1|11672.3|11678.2|11675.3|11674.3|11671.5|94
1654540270000|2022-06-06 18:31:10|11674.9|11672.1|11675.8|11673|11676.8|11674|11674.6|11671.8|21
1654540280000|2022-06-06 18:31:20|11675.6|11672.8|11670.8|11668|11676.4|11673|11670.8|11668|27
1654540290000|2022-06-06 18:31:30|11671.2|11667.2|11668.8|11666|11671.2|11668|11665.6|11662.8|54
1654540300000|2022-06-06 18:31:40|11669.1|11666.3|11671.1|11668.3|11671.1|11668.3|11667.4|11664.6|20
1654540310000|2022-06-06 18:31:50|11670.9|11668.1|11669.1|11666.3|11671.6|11668.8|11668.1|11665.3|39
1654540320000|2022-06-06 18:32:00|11668.7|11665.9|11660.4|11657.6|11668.7|11665.9|11660.4|11657.6|100
1654540330000|2022-06-06 18:32:10|11660.8|11658|11662.6|11659.8|11664.1|11661.3|11660.4|11657.5|22
1654540340000|2022-06-06 18:32:20|11661.6|11658.8|11660.6|11657.8|11662.1|11659.3|11659.4|11656.6|34
1654540350000|2022-06-06 18:32:30|11661.1|11658.3|11664.6|11661.8|11664.6|11661.8|11661.1|11658.3|35
1654540360000|2022-06-06 18:32:40|11664.2|11661.4|11663.4|11660.6|11664.3|11661.5|11662.9|11660.1|34
1654540370000|2022-06-06 18:32:50|11663.3|11660.5|11663.8|11661|11664.6|11661.8|11662.6|11659.8|33
1654540380000|2022-06-06 18:33:00|11663.6|11660.8|11663.6|11660.8|11664.6|11661.8|11662.9|11660.1|14
1654540390000|2022-06-06 18:33:10|11663.4|11660.6|11660.6|11657.8|11665.8|11663|11659.9|11657.1|160
1654540400000|2022-06-06 18:33:20|11660.1|11657.3|11663.7|11660.9|11663.9|11661.1|11659.1|11656.3|22
1654540410000|2022-06-06 18:33:30|11663.4|11660.6|11667.4|11664.6|11667.4|11664.6|11661.9|11659.1|54
1654540420000|2022-06-06 18:33:40|11667.6|11664.8|11672.4|11669.6|11672.6|11669.8|11667.6|11664.8|45
1654540430000|2022-06-06 18:33:50|11672.6|11669.8|11676.1|11673.3|11677.4|11674.6|11672.6|11669.8|87
1654540440000|2022-06-06 18:34:00|11676.4|11673.6|11677.6|11674.8|11678.1|11675.3|11676.4|11673.6|33
1654540450000|2022-06-06 18:34:10|11677.9|11675.1|11679.1|11676.3|11679.9|11677.1|11676.9|11674.1|19
1654540460000|2022-06-06 18:34:20|11679.3|11676.5|11676.4|11673.6|11679.3|11676.5|11675.6|11672.8|25
1654540470000|2022-06-06 18:34:30|11677.2|11673.2|11674.9|11672.1|11677.2|11674.3|11673.4|11670.6|10
1654540480000|2022-06-06 18:34:40|11674.7|11671.9|11672.4|11669.6|11674.7|11671.9|11672.1|11669.3|14
1654540490000|2022-06-06 18:34:50|11672.6|11669.8|11671.4|11668.6|11672.6|11669.8|11670.9|11668.1|19
1654540500000|2022-06-06 18:35:00|11671.9|11669.1|11670.9|11668.1|11671.9|11669.1|11670.4|11667.2|19
1654540510000|2022-06-06 18:35:10|11671.3|11668.5|11671.4|11668.6|11672.9|11670.1|11670.7|11667.9|38
1654540520000|2022-06-06 18:35:20|11671.2|11668.4|11665.7|11662.9|11671.6|11668.8|11665.2|11662.4|153
1654540530000|2022-06-06 18:35:30|11665.9|11663.1|11665.1|11662.3|11665.9|11663.1|11664.7|11661.5|65
1654540540000|2022-06-06 18:35:40|11665.3|11662.5|11666.4|11663.6|11667.1|11664.3|11665.3|11662.5|14
1654540550000|2022-06-06 18:35:50|11666.7|11663.9|11664.9|11662.1|11666.7|11663.9|11664.7|11661.9|5
1654540560000|2022-06-06 18:36:00|11663.7|11660.9|11663.1|11660.3|11663.7|11660.9|11662.9|11660.1|15
1654540570000|2022-06-06 18:36:10|11662.9|11660.1|11663.4|11660.6|11663.7|11660.9|11661.7|11658.9|71
1654540580000|2022-06-06 18:36:20|11663.6|11660.8|11667.1|11664.3|11667.1|11664.3|11663.4|11660.2|18
1654540590000|2022-06-06 18:36:30|11667.2|11664.4|11673.4|11670.6|11674.9|11672.1|11667.2|11664.4|117
1654540600000|2022-06-06 18:36:40|11672.9|11670.1|11678.7|11675.9|11680.8|11677.9|11672.7|11669.9|139
1654540610000|2022-06-06 18:36:50|11678.4|11675.6|11678.7|11675.9|11678.7|11675.9|11677.7|11674.9|2
1654540620000|2022-06-06 18:37:00|11678.9|11676.1|11677.9|11675.1|11678.9|11676.1|11677.7|11674.9|3
1654540630000|2022-06-06 18:37:10|11677.6|11674.8|11673.2|11670.4|11678.2|11675.4|11672.9|11670.1|121
1654540640000|2022-06-06 18:37:20|11674.2|11671.4|11672.9|11670.1|11675.2|11672.4|11672.9|11670.1|22
1654540650000|2022-06-06 18:37:30|11672.6|11669.8|11673.9|11671.1|11673.9|11671.1|11670.4|11667.6|14
1654540660000|2022-06-06 18:37:40|11674.3|11671.5|11672.9|11670.1|11674.9|11672.1|11672.9|11670.1|24
1654540670000|2022-06-06 18:37:50|11673.1|11670.3|11670.9|11668.1|11674.9|11672.1|11670.4|11667.6|35
1654540680000|2022-06-06 18:38:00|11671.9|11669.1|11671.9|11669.1|11672.9|11670.1|11671.7|11668.9|47
1654540690000|2022-06-06 18:38:10|11672.1|11669.3|11673.1|11670.3|11675.9|11673.1|11671.9|11669.1|25
1654540700000|2022-06-06 18:38:20|11673.2|11670.4|11675.6|11672.8|11675.9|11673.1|11673.2|11670.4|7
1654540710000|2022-06-06 18:38:30|11675.9|11673.1|11675.9|11673.1|11675.9|11673.1|11674.9|11672.1|2
1654540720000|2022-06-06 18:38:40|11676.2|11673.4|11678.1|11675.3|11678.1|11675.3|11676.2|11673.4|9
1654540730000|2022-06-06 18:38:50|11677.9|11675.1|11678.1|11675.3|11678.1|11675.3|11677.1|11674.3|6
1654540740000|2022-06-06 18:39:00|11677.7|11674.9|11674.4|11671.6|11677.7|11674.9|11674.1|11671.3|11
1654540750000|2022-06-06 18:39:10|11674.9|11672.1|11672.9|11670.1|11676.1|11673.3|11672.9|11670.1|12
1654540760000|2022-06-06 18:39:20|11671.4|11668.6|11672.9|11670.1|11672.9|11670.1|11670.7|11667.9|19
1654540770000|2022-06-06 18:39:30|11672.5|11669.7|11672.4|11669.6|11672.5|11669.7|11671.9|11669.1|1
1654540780000|2022-06-06 18:39:40|11672.6|11669.8|11676.4|11673.6|11677.2|11674.4|11672.6|11669.8|18
1654540790000|2022-06-06 18:39:50|11675.9|11673.1|11677.4|11674.6|11677.4|11674.6|11675.9|11673.1|2
1654540800000|2022-06-06 18:40:00|11676.9|11674.1|11677.4|11674.6|11677.4|11674.6|11675.9|11673.1|5
1654540810000|2022-06-06 18:40:10|11678.5|11674.5|11675.9|11673.1|11679.7|11676.9|11675.9|11673.1|32
1654540820000|2022-06-06 18:40:20|11676.4|11673.6|11675.7|11672.9|11676.4|11673.6|11675.7|11672.9|2
1654540830000|2022-06-06 18:40:30|11675.1|11672.3|11675.2|11672.4|11678.9|11676.1|11674.9|11672.1|66
1654540840000|2022-06-06 18:40:40|11675.5|11672.7|11675.7|11672.9|11675.7|11672.9|11674.5|11671.7|2
1654540850000|2022-06-06 18:40:50|11676|11673.2|11676.5|11673.7|11676.7|11673.9|11676|11673.2|2
1654540860000|2022-06-06 18:41:00|11676|11673.2|11673.7|11670.9|11676|11673.2|11671.4|11668.6|150
1654540870000|2022-06-06 18:41:10|11673.5|11670.7|11673.9|11671.1|11674.4|11671.6|11672|11669.2|17
1654540880000|2022-06-06 18:41:20|11673.5|11670.7|11673.2|11670.4|11674.7|11671.9|11673.2|11670.4|7
1654540890000|2022-06-06 18:41:30|11673.7|11670.9|11675.2|11672.4|11675.2|11672.4|11673.2|11670.4|11
1654540900000|2022-06-06 18:41:40|11675.4|11672.6|11674.7|11671.9|11675.7|11672.9|11674|11671.2|5
1654540910000|2022-06-06 18:41:50|11674.5|11671.7|11672.3|11669.5|11674.5|11671.7|11672.2|11669.4|4
1654540920000|2022-06-06 18:42:00|11672.2|11669.4|11676.3|11673.5|11676.8|11674|11671|11668.2|52
1654540930000|2022-06-06 18:42:10|11676|11673.2|11675.7|11672.9|11676.3|11673.5|11675.2|11672.4|3
1654540940000|2022-06-06 18:42:20|11675.3|11672.5|11674.7|11671.9|11675.3|11672.5|11674.7|11671.9|3
1654540950000|2022-06-06 18:42:30|11675|11672.2|11675.3|11672.5|11675.5|11672.7|11675|11672.2|4
1654540960000|2022-06-06 18:42:40|11675.2|11672.4|11675.3|11672.5|11675.3|11672.5|11675.2|11672.4|1
1654540970000|2022-06-06 18:42:50|11675.2|11672.4|11674.8|11672|11677.6|11674.8|11674.8|11672|112
1654540980000|2022-06-06 18:43:00|11675.3|11672.5|11676.3|11673.5|11676.8|11674|11675.3|11672.5|1
1654540990000|2022-06-06 18:43:10|11676.1|11673.3|11677.3|11674.5|11677.3|11674.5|11676.1|11673.3|4
1654541000000|2022-06-06 18:43:20|11677.5|11674.7|11678.3|11675.5|11679.8|11677|11677.5|11674.7|4
1654541010000|2022-06-06 18:43:30|11677.8|11675|11678|11675.2|11678.5|11675.7|11676.8|11674|1
1654541020000|2022-06-06 18:43:40|11678.5|11675.7|11677.3|11674.5|11678.5|11675.7|11676.8|11674|0
1654541030000|2022-06-06 18:43:50|11676.8|11674|11677.3|11674.5|11677.3|11674.5|11674.8|11672|10
1654541040000|2022-06-06 18:44:00|11676.8|11674|11677.3|11674.5|11677.3|11674.5|11676.8|11674|2
1654541050000|2022-06-06 18:44:10|11676.1|11673.3|11670.1|11667.3|11676.1|11673.3|11669.1|11666.3|309
1654541060000|2022-06-06 18:44:20|11669.9|11667.1|11672.1|11669.3|11672.6|11669.8|11669.3|11666.5|18
1654541070000|2022-06-06 18:44:30|11671.9|11669.1|11672.5|11669.7|11672.6|11669.8|11670.6|11667.7|40
1654541080000|2022-06-06 18:44:40|11673|11670.2|11675.3|11672.5|11676.5|11673.7|11673|11670.2|4
1654541090000|2022-06-06 18:44:50|11675.5|11672.7|11675|11672.2|11675.5|11672.7|11674.3|11671.1|0
1654541100000|2022-06-06 18:45:00|11674.6|11671.8|11672|11669.2|11674.6|11671.8|11672|11669.1|4
1654541110000|2022-06-06 18:45:10|11672.1|11669.3|11673|11670.2|11673|11670.2|11672|11669.2|3
1654541120000|2022-06-06 18:45:20|11672.8|11670|11672.6|11669.8|11673.5|11670.7|11672|11669.2|3
1654541130000|2022-06-06 18:45:30|11672|11669.2|11672|11669.2|11673.5|11670.7|11671|11668.2|72
1654541140000|2022-06-06 18:45:40|11671.9|11669.1|11670.9|11668.1|11671.9|11669.1|11670.9|11668.1|2
1654541150000|2022-06-06 18:45:50|11671.4|11668.6|11673.9|11671.1|11673.9|11671.1|11671.4|11668.6|3
1654541160000|2022-06-06 18:46:00|11673.6|11670.8|11670.6|11667.8|11673.9|11671.1|11670.4|11667.6|16
1654541170000|2022-06-06 18:46:10|11670.4|11667.6|11669.4|11666.6|11670.4|11667.6|11669.3|11666.5|7
1654541180000|2022-06-06 18:46:20|11669.1|11666.3|11666.8|11664|11669.1|11666.3|11665.9|11663.1|18
1654541190000|2022-06-06 18:46:30|11666.4|11663.6|11667.9|11665.1|11667.9|11665.1|11666.3|11663.5|8
1654541200000|2022-06-06 18:46:40|11667.8|11665|11667.9|11665.1|11668.9|11666.1|11667.3|11664.5|2
1654541210000|2022-06-06 18:46:50|11667.3|11664.5|11670.6|11667.8|11670.6|11667.8|11667.3|11664.5|11
1654541220000|2022-06-06 18:47:00|11670.4|11667.6|11670.6|11667.8|11670.6|11667.8|11669.4|11666.6|3
1654541230000|2022-06-06 18:47:10|11670.4|11667.6|11671.9|11669.1|11672.4|11669.6|11670.4|11667.6|11
1654541240000|2022-06-06 18:47:20|11672.7|11668.7|11674.9|11672.1|11674.9|11672.1|11672.3|11668.7|1
1654541250000|2022-06-06 18:47:30|11675.1|11672.3|11675.6|11672.8|11675.9|11673.1|11674.4|11671.6|22
1654541260000|2022-06-06 18:47:40|11674.9|11672.1|11673.6|11670.8|11675.4|11672.6|11673.6|11670.8|22
1654541270000|2022-06-06 18:47:50|11673.3|11670.5|11677.3|11674.5|11677.3|11674.5|11672.8|11670|30
1654541280000|2022-06-06 18:48:00|11677.1|11674.3|11675.8|11673|11677.1|11674.3|11675.6|11672.8|16
1654541290000|2022-06-06 18:48:10|11675.6|11672.8|11674.6|11671.8|11675.6|11672.8|11674.1|11671.3|6
1654541300000|2022-06-06 18:48:20|11673|11670.2|11674.8|11672|11674.8|11672|11672.3|11669.5|5
1654541310000|2022-06-06 18:48:30|11674.6|11671.8|11674.8|11672|11674.8|11672|11674.6|11671.8|1
1654541320000|2022-06-06 18:48:40|11674.4|11671.6|11673.3|11670.5|11674.4|11671.6|11673.3|11670.5|2
1654541330000|2022-06-06 18:48:50|11672.8|11670|11672.8|11670|11672.8|11670|11672.8|11670|0
1654541340000|2022-06-06 18:49:00|11673|11670.2|11674.8|11672|11674.8|11672|11673|11670.2|5
1654541350000|2022-06-06 18:49:10|11674.3|11671.5|11669.3|11666.5|11674.3|11671.5|11669.1|11666.3|8
1654541360000|2022-06-06 18:49:20|11669|11666.2|11669.1|11666.3|11669.1|11666.3|11667.3|11664.5|36
1654541370000|2022-06-06 18:49:30|11668.6|11665.8|11666.1|11663.3|11668.6|11665.8|11666.1|11663.3|4
1654541380000|2022-06-06 18:49:40|11665.8|11663|11665.5|11662.7|11667.8|11665|11663.8|11661|71
1654541390000|2022-06-06 18:49:50|11665|11662.2|11664.8|11662|11665.5|11662.7|11664.8|11662|89
1654541400000|2022-06-06 18:50:00|11663|11660.2|11660.8|11658|11663|11660.2|11660.8|11658|19
1654541410000|2022-06-06 18:50:10|11660.6|11657.8|11660.8|11658|11661.4|11658.2|11660.3|11657.4|13
1654541420000|2022-06-06 18:50:20|11660.6|11657.8|11661.9|11659.1|11661.9|11659.1|11660.3|11657.5|14
1654541430000|2022-06-06 18:50:30|11662.1|11659.3|11661.8|11659|11662.4|11659.6|11661.8|11659|3
1654541440000|2022-06-06 18:50:40|11661.3|11658.5|11663.8|11661|11663.8|11661|11661.1|11658.3|7
1654541450000|2022-06-06 18:50:50|11663.3|11660.5|11664.3|11661.5|11664.8|11662|11663.3|11660.5|1
1654541460000|2022-06-06 18:51:00|11663.8|11661|11663.6|11660.8|11664.8|11662|11662.9|11660.1|86
1654541470000|2022-06-06 18:51:10|11663.3|11660.5|11662.1|11659.3|11664.1|11661.3|11661.6|11658.8|7
1654541480000|2022-06-06 18:51:20|11661.6|11658.8|11660.6|11657.8|11662.1|11659.3|11660.6|11657.8|13
1654541490000|2022-06-06 18:51:30|11660.9|11658.1|11660.6|11657.8|11662.1|11659.3|11660.6|11657.8|3
1654541500000|2022-06-06 18:51:40|11660.8|11658|11661.6|11658.8|11661.9|11659.1|11660.8|11658|2
1654541510000|2022-06-06 18:51:50|11662.1|11659.3|11663.1|11660.3|11663.9|11661.1|11662.1|11659.3|10
1654541520000|2022-06-06 18:52:00|11663.4|11660.6|11666.3|11663.5|11666.3|11663.5|11663.1|11660.3|5
1654541530000|2022-06-06 18:52:10|11666.6|11663.8|11667.5|11664.7|11669.5|11666.7|11666.1|11663.3|30
1654541540000|2022-06-06 18:52:20|11667.3|11664.5|11667.5|11664.7|11670.2|11667.4|11667.3|11664.5|184
1654541550000|2022-06-06 18:52:30|11667.6|11664.8|11666.6|11663.8|11668.1|11665.3|11665.5|11662.4|36
1654541560000|2022-06-06 18:52:40|11667.1|11664.3|11666.3|11663.5|11667.1|11664.3|11666.3|11663.5|4
1654541570000|2022-06-06 18:52:50|11666.5|11663.7|11667.6|11664.8|11667.8|11665|11666.5|11663.7|3
1654541580000|2022-06-06 18:53:00|11667.8|11665|11669.6|11666.8|11670.3|11667.5|11667.8|11665|12
1654541590000|2022-06-06 18:53:10|11669|11666.2|11667.6|11664.8|11669.8|11667|11667.6|11664.8|2
1654541600000|2022-06-06 18:53:20|11667.8|11665|11667.8|11665|11667.8|11665|11667.6|11664.8|0
1654541610000|2022-06-06 18:53:30|11668|11665.2|11667.8|11665|11668.3|11665.5|11667.6|11664.8|1
1654541620000|2022-06-06 18:53:40|11667.6|11664.8|11665.6|11662.8|11668.8|11666|11665|11662.2|25
1654541630000|2022-06-06 18:53:50|11666.5|11663.7|11668|11665.2|11668.1|11665.3|11666.1|11663.3|4
1654541640000|2022-06-06 18:54:00|11668.1|11665.3|11673.6|11670.8|11675.1|11672.3|11667.6|11664.8|162
1654541650000|2022-06-06 18:54:10|11673.8|11671|11676.6|11673.8|11676.6|11673.8|11673.6|11670.8|15
1654541660000|2022-06-06 18:54:20|11676.8|11674|11675.3|11672.5|11677.1|11674.3|11675|11671.7|10
1654541670000|2022-06-06 18:54:30|11675.5|11672.7|11677.1|11674.3|11677.6|11674.8|11675.3|11672.1|4
1654541680000|2022-06-06 18:54:40|11677.5|11674.7|11676.6|11673.8|11677.5|11674.7|11675.9|11673.1|5
1654541690000|2022-06-06 18:54:50|11676.8|11674|11675.3|11672.5|11677.4|11674.6|11675.3|11672.5|3
1654541700000|2022-06-06 18:55:00|11674.9|11672.1|11667.6|11664.8|11674.9|11672.1|11667.6|11664.8|80
1654541710000|2022-06-06 18:55:10|11667.4|11664.6|11668.9|11666.1|11669.6|11666.8|11666.7|11663.9|10
1654541720000|2022-06-06 18:55:20|11669.1|11666.3|11670.8|11668|11672.8|11670|11669.1|11666.3|9
1654541730000|2022-06-06 18:55:30|11670.4|11667.6|11670.9|11668.1|11671.1|11668.3|11670.1|11667.3|14
1654541740000|2022-06-06 18:55:40|11671.1|11668.3|11671.1|11668.3|11672.1|11669.3|11670.9|11668.1|5
1654541750000|2022-06-06 18:55:50|11670.9|11668.1|11671.6|11668.8|11673.1|11670.3|11670.9|11668.1|10
1654541760000|2022-06-06 18:56:00|11671.2|11668.4|11671.6|11668.8|11672.4|11669.6|11669.9|11667.1|18
1654541770000|2022-06-06 18:56:10|11672.1|11669.3|11674.1|11671.3|11675.1|11672.3|11672.1|11669.3|4
1654541780000|2022-06-06 18:56:20|11674.8|11672|11674.6|11671.8|11675.3|11672.5|11674.3|11671.5|2
1654541790000|2022-06-06 18:56:30|11674.3|11671.5|11674.6|11671.8|11674.6|11671.8|11674.1|11671.3|13
1654541800000|2022-06-06 18:56:40|11674.3|11671.5|11671.1|11668.3|11674.7|11671.5|11670.6|11667.8|3
1654541810000|2022-06-06 18:56:50|11670.9|11668.1|11670.6|11667.8|11671.1|11668.3|11670.6|11667|11
1654541820000|2022-06-06 18:57:00|11669.9|11667.1|11673.3|11670.5|11673.3|11670.5|11669.9|11667.1|12
1654541830000|2022-06-06 18:57:10|11673.7|11669.7|11671.1|11668.3|11673.7|11670.5|11671.1|11668.3|3
1654541840000|2022-06-06 18:57:20|11670.9|11668.1|11675.3|11672.5|11675.3|11672.5|11670.6|11667.8|3
1654541850000|2022-06-06 18:57:30|11676|11673.2|11679.6|11676.8|11681.3|11678.5|11675.9|11673.1|117
1654541860000|2022-06-06 18:57:40|11679.3|11676.5|11679.1|11676.3|11679.3|11676.5|11678.6|11675.8|9
1654541870000|2022-06-06 18:57:50|11678.9|11676.1|11679.1|11676.3|11680.3|11677.5|11678.9|11676.1|33
1654541880000|2022-06-06 18:58:00|11678.8|11676|11676.6|11673.8|11678.8|11676|11676.3|11673.5|44
1654541890000|2022-06-06 18:58:10|11677.1|11674.3|11677.6|11674.8|11678.3|11675.5|11676.6|11673.8|28
1654541900000|2022-06-06 18:58:20|11678.4|11674.4|11679.6|11676.8|11680.4|11677.3|11677.9|11674.4|29
1654541910000|2022-06-06 18:58:30|||||||||2
1654541920000|2022-06-06 18:58:40|11678.6|11675.8|11677.8|11675|11678.6|11675.8|11676.6|11673|30
1654541930000|2022-06-06 18:58:50|11678.4|11675.6|11676.1|11673.3|11678.6|11675.8|11676.1|11673.3|4
1654541940000|2022-06-06 18:59:00|11675.9|11673.1|11675.2|11672.4|11675.9|11673.1|11674.1|11671.3|14
1654541950000|2022-06-06 18:59:10|11674.5|11671.7|11673.2|11670.4|11674.5|11671.7|11672.6|11669.8|10
1654541960000|2022-06-06 18:59:20|11673.1|11670.3|11672.6|11669.8|11673.3|11670.4|11672.6|11669.3|1
1654541970000|2022-06-06 18:59:30|11672.2|11669.4|11672.2|11669.4|11672.2|11669.4|11671.6|11668.8|5
1654541980000|2022-06-06 18:59:40|11672.1|11669.3|11672.2|11669.4|11672.4|11669.6|11672.1|11669.3|6
1654541990000|2022-06-06 18:59:50|11671.6|11668.8|11669.7|11666.9|11671.6|11668.8|11669.2|11666.4|12
1654542000000|2022-06-06 19:00:00|11669.6|11666.8|11670.2|11667.4|11670.7|11667.4|11669.2|11665.7|17
1654542010000|2022-06-06 19:00:10|11670.7|11667.9|11670.2|11667.4|11670.7|11667.9|11670.2|11667.4|5
1654542020000|2022-06-06 19:00:20|11670.1|11667.3|11667.6|11664.8|11670.6|11667.8|11667.6|11664.8|22
1654542030000|2022-06-06 19:00:30|11667.4|11664.6|11673.1|11670.3|11673.4|11670.6|11667.2|11664.4|22
1654542040000|2022-06-06 19:00:40|11672.7|11669.9|11673.1|11670.3|11673.1|11670.3|11672.7|11669.9|4
1654542050000|2022-06-06 19:00:50|11673.2|11670.4|11673.2|11670.4|11673.4|11670.6|11672.9|11670.1|2
1654542060000|2022-06-06 19:01:00|11674.7|11671.9|11675.9|11673.1|11677.2|11674.4|11673.9|11671.1|21
1654542070000|2022-06-06 19:01:10|11675.7|11672.9|11673.2|11670.4|11675.7|11672.9|11672.9|11670.1|18
1654542080000|2022-06-06 19:01:20|11672.7|11669.9|11676.2|11673.4|11676.2|11673.4|11672.7|11669.9|13
1654542090000|2022-06-06 19:01:30|11675.7|11672.9|11671.7|11668.9|11675.7|11672.9|11671.7|11668.9|115
1654542100000|2022-06-06 19:01:40|11670.7|11667.9|11671.7|11668.9|11671.9|11669.1|11670.7|11667.9|4
1654542110000|2022-06-06 19:01:50|11671.4|11668.6|11667.7|11664.9|11671.4|11668.6|11666.2|11663.4|222
1654542120000|2022-06-06 19:02:00|11667.4|11664.6|11667.5|11664.7|11669.2|11666.4|11665.7|11662.9|20
1654542130000|2022-06-06 19:02:10|11667.4|11664.6|11666.7|11663.9|11667.4|11664.6|11666.7|11663.9|0
1654542140000|2022-06-06 19:02:20|11665.9|11663.1|11665.7|11662.9|11665.9|11663.1|11665.7|11662.9|1
1654542150000|2022-06-06 19:02:30|11665.9|11663.1|11667.2|11664.4|11667.2|11664.4|11665.9|11663.1|11
1654542160000|2022-06-06 19:02:40|11667.7|11664.9|11667.2|11664.4|11667.7|11664.9|11666.7|11663.9|4
1654542170000|2022-06-06 19:02:50|11667.4|11664.6|11667.2|11664.4|11667.5|11664.7|11667.2|11664.4|1
1654542180000|2022-06-06 19:03:00|11667|11664.2|11671.7|11668.9|11671.9|11669.1|11666.7|11663.9|29
1654542190000|2022-06-06 19:03:10|11671.9|11669.1|11672.7|11669.9|11672.9|11670.1|11671.9|11669.1|6
1654542200000|2022-06-06 19:03:20|11672.3|11669.5|11671.9|11669.1|11672.8|11670|11671.7|11668.9|17
1654542210000|2022-06-06 19:03:30|11672.2|11669.4|11673.5|11670.7|11675.7|11672.9|11672.2|11669.4|10
1654542220000|2022-06-06 19:03:40|11673.2|11670.4|11673.7|11670.9|11673.7|11670.9|11673.2|11670.4|0
1654542230000|2022-06-06 19:03:50|11673.4|11670.6|11673.4|11670.6|11673.4|11670.6|11672.7|11669.9|2
1654542240000|2022-06-06 19:04:00|11673.7|11670.9|11672.5|11669.7|11673.7|11670.9|11672.2|11669.4|1
1654542250000|2022-06-06 19:04:10|11672.3|11669.5|11672.2|11669.4|11672.7|11669.9|11671.9|11669.1|5
1654542260000|2022-06-06 19:04:20|11672|11669.2|11674.4|11671.6|11674.4|11671.6|11671.7|11668.9|28
1654542270000|2022-06-06 19:04:30|11674|11671.2|11672.2|11669.4|11674|11671.2|11671.7|11668.9|9
1654542280000|2022-06-06 19:04:40|11672.4|11669.6|11672.7|11669.9|11672.7|11669.9|11672.4|11669.6|19
1654542290000|2022-06-06 19:04:50|11673|11670.2|11672.2|11669.4|11673|11670.2|11672.2|11669.4|5
1654542300000|2022-06-06 19:05:00|11671.7|11668.9|11674.7|11671.9|11674.7|11671.9|11671.7|11668.9|20
1654542310000|2022-06-06 19:05:10|11674.5|11671.7|11673.5|11670.7|11675.2|11672.4|11673.5|11670.7|6
1654542320000|2022-06-06 19:05:20|11672.7|11669.9|11672.7|11669.9|11673.7|11670.9|11672.7|11669.9|2
1654542330000|2022-06-06 19:05:30|11673|11670.2|11673.7|11670.9|11673.9|11671.1|11672.7|11669.9|4
1654542340000|2022-06-06 19:05:40|11673.5|11670.7|11673.7|11670.9|11674.2|11671.4|11673|11670.2|25
1654542350000|2022-06-06 19:05:50|11673.3|11670.5|11670.7|11667.9|11673.3|11670.5|11670.7|11667.9|4
1654542360000|2022-06-06 19:06:00|11670.5|11667.7|11672.7|11669.9|11672.7|11669.9|11669.7|11666.9|62
1654542370000|2022-06-06 19:06:10|11672.4|11669.6|11670.2|11667.4|11672.4|11669.6|11669.7|11666.9|3
1654542380000|2022-06-06 19:06:20|11670|11667.2|11669.7|11666.9|11670|11667.2|11669.7|11666.9|0
1654542390000|2022-06-06 19:06:30|11669.5|11666.7|11668.2|11665.4|11669.5|11666.7|11667.5|11664.7|38
1654542400000|2022-06-06 19:06:40|11668.4|11665.6|11670|11667.2|11670|11667.2|11667.7|11664.9|26
1654542410000|2022-06-06 19:06:50|11669.7|11666.9|11669.7|11666.9|11671|11668.2|11669.7|11666.9|3
1654542420000|2022-06-06 19:07:00|11669.3|11666.5|11667.5|11664.7|11669.3|11666.5|11667.5|11664.7|4
1654542430000|2022-06-06 19:07:10|11667.3|11664.5|11667.5|11664.7|11667.7|11664.9|11666.7|11663.9|13
1654542440000|2022-06-06 19:07:20|11667.7|11664.9|11668.4|11665.6|11669.9|11667.1|11667.5|11664.7|52
1654542450000|2022-06-06 19:07:30|11667.7|11664.9|11669.8|11667|11670.3|11667.5|11666.9|11664.1|28
1654542460000|2022-06-06 19:07:40|11670|11667.2|11673.3|11670.5|11673.3|11670.5|11669.8|11667|28
1654542470000|2022-06-06 19:07:50|11673|11670.2|11673.3|11670.5|11673.3|11670.5|11672.4|11669.6|8
1654542480000|2022-06-06 19:08:00|11673.2|11670.4|11671.8|11669|11673.2|11670.4|11671|11668.2|31
1654542490000|2022-06-06 19:08:10|11671.3|11668.5|11671.8|11669|11672|11669.2|11670.8|11668|18
1654542500000|2022-06-06 19:08:20|11671.3|11668.5|11672|11669.2|11672|11669.2|11671.3|11668.5|17
1654542510000|2022-06-06 19:08:30|11672.4|11669.6|11672.8|11670|11673.7|11670.9|11672.4|11669.6|34
1654542520000|2022-06-06 19:08:40|11673.2|11670.4|11673.8|11671|11675|11672.2|11673|11670.2|7
1654542530000|2022-06-06 19:08:50|11674|11671.2|11674|11671.2|11674|11671.2|11673.8|11671|0
1654542540000|2022-06-06 19:09:00|11672|11669.2|11674|11671.2|11674|11671.2|11672|11669.2|7
1654542550000|2022-06-06 19:09:10|11673.8|11671|11675.5|11672.7|11675.5|11672.7|11673.8|11671|6
1654542560000|2022-06-06 19:09:20|11675.2|11672.4|11675.5|11672.7|11675.9|11673|11674|11671.2|3
1654542570000|2022-06-06 19:09:30|11675.8|11673|11673.5|11670.7|11676|11673.2|11672.8|11670|7
1654542580000|2022-06-06 19:09:40|11673.7|11670.9|11673.5|11670.7|11674|11671.2|11673.5|11670.7|0
1654542590000|2022-06-06 19:09:50|11673.7|11670.9|11673.5|11670.7|11674|11671.2|11673.5|11670.7|0
1654542600000|2022-06-06 19:10:00|11674.3|11670.3|11675.8|11673|11677|11674.2|11673.5|11670.3|34
1654542610000|2022-06-06 19:10:10|11676|11673.2|11676|11673.2|11676|11673.2|11675.8|11673|2
1654542630000|2022-06-06 19:10:30|11675.8|11673|11675|11672.2|11676|11673.2|11674.8|11672|6
1654542640000|2022-06-06 19:10:40|11675.3|11672.5|11678.2|11675.4|11678.8|11676|11675.3|11672.5|19
1654542650000|2022-06-06 19:10:50|11678.5|11675.7|11681|11678.2|11682|11679.2|11678.5|11675.7|17
1654542660000|2022-06-06 19:11:00|11681.2|11678.4|11681.5|11678.7|11681.6|11678.7|11679.8|11677|11
1654542670000|2022-06-06 19:11:10|11681.3|11678.5|11680.3|11677.5|11681.5|11678.7|11680.3|11677.5|21
1654542680000|2022-06-06 19:11:20|11680.5|11677.7|11678.8|11676|11680.8|11678|11678.8|11676|10
1654542690000|2022-06-06 19:11:30|11679.5|11676.7|11680.5|11677.7|11680.5|11677.7|11679.5|11676.7|4
1654542700000|2022-06-06 19:11:40|11680.7|11677.9|11681.8|11679|11682|11679.2|11680.7|11677.9|8
1654542710000|2022-06-06 19:11:50|11681.7|11678.9|11681|11678.2|11681.7|11678.9|11681|11678.2|0
1654542720000|2022-06-06 19:12:00|11680.8|11678|11681.8|11679|11682.8|11680|11679.8|11677|7
1654542730000|2022-06-06 19:12:10|11681.3|11678.5|11680.8|11678|11681.8|11679|11680.8|11678|7
1654542740000|2022-06-06 19:12:20|11680.6|11677.8|11678.8|11676|11680.8|11678|11678.6|11675.8|5
1654542750000|2022-06-06 19:12:30|11678.6|11675.8|11678.8|11676|11679.8|11677|11677.8|11675|2
1654542760000|2022-06-06 19:12:40|11678.6|11675.8|11679.6|11676.8|11680.5|11677.7|11678.6|11675.8|1
1654542770000|2022-06-06 19:12:50|11679.3|11676.5|11679.8|11677|11679.8|11677|11678.8|11676|0
1654542780000|2022-06-06 19:13:00|11679.6|11676.8|11678.8|11676|11679.8|11677|11678.3|11675.5|10
1654542790000|2022-06-06 19:13:10|11679|11676.2|11679.5|11676.7|11680|11677.2|11679|11676.2|1
1654542800000|2022-06-06 19:13:20|11679.3|11676.5|11680|11677.2|11680|11677.2|11678.5|11675.7|2
1654542810000|2022-06-06 19:13:30|11680.5|11677.7|11681.3|11678.5|11681.5|11678.7|11679.5|11676.7|4
1654542820000|2022-06-06 19:13:40|11681|11678.2|11679.8|11677|11681.5|11678.7|11679.8|11677|1
1654542830000|2022-06-06 19:13:50|11680.3|11677.5|11680.3|11677.5|11680.3|11677.5|11680.3|11677.5|2
1654542840000|2022-06-06 19:14:00|11680.5|11677.7|11680.8|11678|11680.8|11678|11680|11677.2|4
1654542850000|2022-06-06 19:14:10|11681|11678.2|11681.5|11678.7|11681.5|11678.7|11681|11678.2|1
1654542860000|2022-06-06 19:14:20|11681.7|11678.9|11682.5|11679.7|11682.5|11679.7|11681.2|11678.4|6
1654542870000|2022-06-06 19:14:30|11682.1|11679.3|11680.5|11677.7|11682.1|11679.3|11680|11677.2|2
1654542880000|2022-06-06 19:14:40|11680|11677.2|11679.5|11676.7|11680|11677.2|11678.5|11675.7|11
1654542890000|2022-06-06 19:14:50|11679.1|11676.3|11677.8|11675|11679.1|11676.3|11677.8|11675|4
1654542900000|2022-06-06 19:15:00|11678|11675.2|11677.8|11675|11678.8|11676|11677|11674.2|12
1654542910000|2022-06-06 19:15:10|11677.5|11674.7|11676.5|11673.7|11678.8|11676|11676|11673.2|2
1654542920000|2022-06-06 19:15:20|11677.6|11673.6|11676.5|11673.7|11677.6|11674.7|11676|11673.2|1
1654542930000|2022-06-06 19:15:30|11676.3|11673.5|11676.2|11673.4|11677.2|11674.4|11676|11673.2|1
1654542940000|2022-06-06 19:15:40|11676.3|11673.5|11677.2|11674.4|11677.2|11674.4|11676|11673.2|2
1654542950000|2022-06-06 19:15:50|11676.8|11674|11678|11675.2|11678|11675.2|11676.8|11674|0
1654542960000|2022-06-06 19:16:00|11678.5|11675.7|11679|11676.2|11679|11676.2|11678|11675.2|3
1654542970000|2022-06-06 19:16:10|11678.8|11676|11678.8|11676|11679|11676.2|11678.3|11675.5|2
1654542980000|2022-06-06 19:16:20|11679|11676.2|11679.1|11676.3|11679.6|11676.7|11678.3|11675.5|0
1654542990000|2022-06-06 19:16:30|11679.5|11676.7|11680.8|11678|11681|11678.2|11679.5|11676.7|0
1654543000000|2022-06-06 19:16:40|11681|11678.2|11682.3|11679.5|11682.3|11679.5|11681|11678.2|3
1654543010000|2022-06-06 19:16:50|11682.8|11680|11683.5|11680.7|11683.5|11680.7|11682.3|11679.5|15
1654543020000|2022-06-06 19:17:00|11683.6|11680.8|11683|11680.2|11684|11681.2|11683|11680.2|6
1654543030000|2022-06-06 19:17:10|11683.3|11680.5|11683.5|11680.7|11683.8|11681|11682.8|11680|6
1654543040000|2022-06-06 19:17:20|11683.3|11680.5|11684|11681.2|11684|11681.2|11683.1|11680.3|3
1654543050000|2022-06-06 19:17:30|11684.1|11681.3|11684.3|11681.5|11685|11682.2|11684|11681.2|7
1654543060000|2022-06-06 19:17:40|11684.8|11682|11683.8|11681|11685|11682.2|11682.5|11679.7|29
1654543070000|2022-06-06 19:17:50|11684|11681.2|11684.5|11681.7|11685|11682.2|11684|11681.2|1
1654543080000|2022-06-06 19:18:00|11684.1|11681.3|11681.5|11678.7|11684.1|11681.3|11681.1|11678.3|8
1654543090000|2022-06-06 19:18:10|11681.6|11678.8|11682.8|11680|11682.8|11680|11681.6|11678.8|2
1654543100000|2022-06-06 19:18:20|11683.5|11680.7|11684.8|11682|11685|11682.2|11683.5|11680.7|2
1654543110000|2022-06-06 19:18:30|11685|11682.2|11684.8|11682|11686|11683.2|11684.5|11681.7|41
1654543120000|2022-06-06 19:18:40|11684.6|11681.8|11685|11682.2|11685|11682.2|11684.6|11681.8|1
1654543130000|2022-06-06 19:18:50|11684.6|11681.8|11685.5|11682.7|11686|11683.2|11683.8|11681|4
1654543140000|2022-06-06 19:19:00|11686|11683.2|11684|11681.2|11686|11683.2|11684|11681.2|3
1654543150000|2022-06-06 19:19:10|11683.8|11681|11684.1|11681.3|11684.1|11681.3|11683|11680.2|3
1654543160000|2022-06-06 19:19:20|11684|11681.2|11683.8|11681|11684.1|11681.3|11683.8|11681|3
1654543170000|2022-06-06 19:19:30|11683.5|11680.7|11684|11681.2|11684|11681.2|11682|11679.2|2
1654543180000|2022-06-06 19:19:40|11683.8|11681|11682|11679.2|11683.8|11681|11682|11679.2|4
1654543190000|2022-06-06 19:19:50|11681.6|11678.8|11681.5|11678.7|11681.8|11679|11681.5|11678.7|4
1654543200000|2022-06-06 19:20:00|11681|11678.2|11672|11669.2|11681.5|11678.7|11672|11669.2|48
1654543210000|2022-06-06 19:20:10|11672.3|11669.5|11671.1|11668.3|11672.5|11669.7|11671|11668.2|12
1654543220000|2022-06-06 19:20:20|11671.5|11668.7|11670.8|11668|11672.1|11669.3|11670.6|11667.8|10
1654543230000|2022-06-06 19:20:30|11670.1|11667.3|11670.4|11667.6|11670.4|11667.6|11670|11667.2|2
1654543240000|2022-06-06 19:20:40|11670.3|11667.5|11668.8|11666|11670.3|11667.5|11668.8|11666|6
1654543250000|2022-06-06 19:20:50|11668.9|11666.1|11670.9|11668.1|11670.9|11668.1|11668.8|11666|9
1654543260000|2022-06-06 19:21:00|11670.8|11668|11672.9|11670.1|11672.9|11670.1|11670.8|11668|13
1654543270000|2022-06-06 19:21:10|11673.8|11671|11674.6|11671.8|11674.9|11672|11673.8|11670.9|8
1654543280000|2022-06-06 19:21:20|11674.9|11672.1|11673.4|11670.6|11675.9|11673.1|11672.9|11670.1|45
1654543290000|2022-06-06 19:21:30|11673.8|11671|11679.4|11676.6|11679.8|11677|11672.4|11669.6|11
1654543300000|2022-06-06 19:21:40|11679.3|11676.5|11680.3|11677.5|11680.5|11677.5|11679.3|11676.5|13
1654543310000|2022-06-06 19:21:50|11679.8|11677|11680.4|11677.6|11680.8|11678|11679.8|11677|1
1654543320000|2022-06-06 19:22:00|11680.9|11678.1|11682.9|11680.1|11683.1|11680.3|11680.4|11677.6|3
1654543330000|2022-06-06 19:22:10|11682.8|11680|11682.4|11679.6|11682.8|11680|11681.8|11679|3
1654543340000|2022-06-06 19:22:20|11682.6|11679.8|11682.8|11680|11683.5|11680.6|11681.9|11679.1|6
1654543350000|2022-06-06 19:22:30|11682.4|11679.6|11684.1|11681.3|11684.5|11681.3|11682.4|11679.2|8
1654543360000|2022-06-06 19:22:40|11684.4|11681.6|11684.9|11682.1|11685.4|11682.6|11683.8|11681|11
1654543370000|2022-06-06 19:22:50|11684.8|11682|11684.8|11682|11684.9|11682.1|11683.9|11681.1|4
1654543380000|2022-06-06 19:23:00|11685.5|11681.5|11685.8|11683|11685.9|11683.1|11685.4|11681.5|8
1654543390000|2022-06-06 19:23:10|11685.9|11683.1|11685.9|11683.1|11685.9|11683.1|11685.9|11683.1|0
1654543400000|2022-06-06 19:23:20|11686.5|11683.7|11686.8|11684|11686.9|11684.1|11686.5|11683.7|14
1654543410000|2022-06-06 19:23:30|11686.9|11682.9|11686.4|11683.6|11686.9|11683.6|11686.3|11682.9|1
1654543420000|2022-06-06 19:23:40|11686.8|11684|11686.8|11684|11687.9|11685.1|11686.8|11684|4
1654543430000|2022-06-06 19:23:50|11686.4|11683.6|11687.3|11684.5|11687.5|11684.5|11686.4|11683.2|0
1654543440000|2022-06-06 19:24:00|11687.1|11684.3|11685.4|11682.6|11687.1|11684.3|11683.9|11681.1|5
1654543450000|2022-06-06 19:24:10|11685.3|11682.5|11684.8|11682|11685.3|11682.5|11684.8|11682|2
1654543460000|2022-06-06 19:24:20|11684.6|11681.8|11684.8|11682|11684.8|11682|11684.4|11681.6|1
1654543470000|2022-06-06 19:24:30|11684.2|11681.4|11680.9|11678.1|11684.2|11681.4|11680.9|11678.1|2
1654543480000|2022-06-06 19:24:40|11681.9|11679.1|11682.9|11680.1|11682.9|11680.1|11681.8|11679|3
1654543490000|2022-06-06 19:24:50|11682.6|11679.8|11679.7|11676.9|11682.6|11679.8|11678.4|11675.6|32
1654543500000|2022-06-06 19:25:00|11679.9|11677.1|11678.9|11676.1|11680.8|11677.6|11678.9|11676.1|7
1654543510000|2022-06-06 19:25:10|11679.3|11676.5|11680.4|11677.6|11681.1|11678.3|11679.3|11676.5|3
1654543520000|2022-06-06 19:25:20|||||||||1
1654543530000|2022-06-06 19:25:30|11680.1|11677.3|11679.4|11676.6|11680.4|11677.6|11679.4|11676.6|1
1654543540000|2022-06-06 19:25:40|11679.1|11676.3|11675.9|11673.1|11679.1|11676.3|11675.9|11673.1|3
1654543550000|2022-06-06 19:25:50|11677.1|11674.3|11678.4|11675.6|11678.4|11675.6|11677.1|11674.3|8
1654543560000|2022-06-06 19:26:00|11678.1|11675.3|11679.7|11676.9|11679.7|11676.9|11678.1|11675.3|8
1654543570000|2022-06-06 19:26:10|11679.4|11676.6|11679.9|11677.1|11680.4|11677.6|11679.4|11676.6|1
1654543580000|2022-06-06 19:26:20|11680.4|11677.6|11679.4|11676.6|11680.4|11677.6|11679.4|11676.6|0
1654543590000|2022-06-06 19:26:30|11680.8|11676.8|11680.1|11677.3|11680.8|11677.3|11679.9|11676.8|6
1654543600000|2022-06-06 19:26:40|11680.4|11677.6|11679.4|11676.6|11680.4|11677.6|11679.4|11676.6|3
1654543610000|2022-06-06 19:26:50|11679.2|11676.4|11680.1|11677.3|11680.1|11677.3|11678.9|11676.1|2
1654543620000|2022-06-06 19:27:00|11679.9|11677.1|11679.4|11676.6|11680.6|11677.8|11678.9|11676.1|1
1654543630000|2022-06-06 19:27:10|11679.2|11676.4|11678.1|11675.3|11679.2|11676.4|11678.1|11675.3|2
1654543640000|2022-06-06 19:27:20|11677.9|11675.1|11677.7|11674.9|11677.9|11675.1|11677.7|11674.9|8
1654543650000|2022-06-06 19:27:30|11677.4|11674.6|11677.4|11674.6|11677.8|11674.6|11676.7|11673.8|3
1654543660000|2022-06-06 19:27:40|11677.9|11675.1|11679.3|11676.5|11680.1|11677.3|11677.9|11675.1|43
1654543670000|2022-06-06 19:27:50|11679.4|11676.6|11680.3|11677.5|11680.5|11677.5|11679.4|11676.5|1
1654543680000|2022-06-06 19:28:00|11680.1|11677.3|11679.3|11676.5|11680.1|11677.3|11679.1|11676.3|10
1654543690000|2022-06-06 19:28:10|11679.6|11676.8|11678.8|11676|11683.8|11681|11678.3|11675.5|65
1654543700000|2022-06-06 19:28:20|11679.3|11676.5|11678.8|11676|11679.3|11676.5|11678.4|11675.6|0
1654543710000|2022-06-06 19:28:30|11678.9|11676.1|11677.3|11674.5|11679.2|11676.3|11676.6|11673.8|4
1654543720000|2022-06-06 19:28:40|11676.9|11674.1|11676.3|11673.5|11677.3|11674.5|11676.3|11673.5|1
1654543730000|2022-06-06 19:28:50|11676.4|11673.6|11677.4|11674.6|11677.9|11674.6|11676.4|11673.6|2
1654543740000|2022-06-06 19:29:00|11677.9|11673.9|11672.3|11669.5|11677.9|11674.6|11671.3|11668.5|101
1654543750000|2022-06-06 19:29:10|11672.2|11669.4|11673.2|11670.4|11673.2|11670.4|11672.2|11669.4|9
1654543760000|2022-06-06 19:29:20|11672.9|11670.1|11674.7|11671.9|11675.2|11672.4|11672.9|11670.1|5
1654543770000|2022-06-06 19:29:30|11674.4|11671.6|11675.2|11672.4|11675.4|11672.6|11674.4|11671.6|2
1654543780000|2022-06-06 19:29:40|11675.4|11672.6|11675.4|11672.6|11675.4|11672.6|11675.4|11672.6|2
1654543790000|2022-06-06 19:29:50|11675.7|11672.9|11675.7|11672.9|11676.2|11673.4|11674.4|11671.6|0
1654543800000|2022-06-06 19:30:00|11675.4|11672.6|11674.4|11671.6|11675.4|11672.6|11673.7|11670.9|11
1654543810000|2022-06-06 19:30:10|11675.1|11672.3|11673.1|11670.3|11675.1|11672.3|11673.1|11669.8|14
1654543820000|2022-06-06 19:30:20|11673.4|11670.6|11671.2|11668.4|11673.7|11670.9|11671.1|11668.3|4
1654543830000|2022-06-06 19:30:30|11671.4|11668.6|11666.9|11664.1|11671.4|11668.6|11666.7|11663.9|16
1654543840000|2022-06-06 19:30:40|11667.2|11664.4|11664.9|11662.1|11668.4|11665.6|11664.9|11662.1|25
1654543850000|2022-06-06 19:30:50|11665.1|11662.3|11663.8|11661|11665.9|11663.1|11663.8|11661|27
1654543860000|2022-06-06 19:31:00|11664.1|11661.3|11664.8|11662|11664.8|11662|11662.8|11660|15
1654543870000|2022-06-06 19:31:10|11664.6|11661.8|11664.4|11661.6|11664.8|11662|11663.9|11661.1|4
1654543880000|2022-06-06 19:31:20|11664.1|11661.3|11663.4|11660.6|11664.2|11661.4|11662.4|11659.6|31
1654543890000|2022-06-06 19:31:30|11663.7|11660.9|11664.2|11661.4|11664.4|11661.6|11663.2|11660.4|4
1654543900000|2022-06-06 19:31:40|11663.9|11661.1|11663.9|11661.1|11664.4|11661.6|11663.9|11661.1|1
1654543910000|2022-06-06 19:31:50|11664.2|11661.4|11664.1|11661.3|11664.4|11661.6|11663.7|11660.9|5
1654543920000|2022-06-06 19:32:00|11664.4|11661.6|11662.7|11659.9|11664.4|11661.6|11662.7|11659.9|6
1654543930000|2022-06-06 19:32:10|11662.6|11659.8|11663.2|11660.4|11663.2|11660.4|11661.9|11659.1|4
1654543940000|2022-06-06 19:32:20|11663.6|11660.8|11662.7|11659.9|11664.2|11661.4|11662.2|11659.4|8
1654543950000|2022-06-06 19:32:30|11663.2|11660.4|11662.7|11659.9|11663.2|11660.4|11662.7|11659.9|6
1654543960000|2022-06-06 19:32:40|11663.2|11660.4|11663.2|11660.4|11663.2|11660.4|11662.2|11659.4|2
1654543970000|2022-06-06 19:32:50|||||||||2
1654543980000|2022-06-06 19:33:00|11663.4|11660.6|11664.2|11661.4|11664.4|11661.6|11663.4|11660.6|8
1654543990000|2022-06-06 19:33:10|11663.4|11660.6|11663.4|11660.6|11663.7|11660.9|11663.4|11660.6|2
1654544000000|2022-06-06 19:33:20|11663.6|11660.8|11663.4|11660.6|11664.2|11661.4|11663.4|11660.6|2
1654544010000|2022-06-06 19:33:30|11663.2|11660.4|11664.4|11661.6|11664.4|11661.6|11662.9|11660.1|3
1654544020000|2022-06-06 19:33:40|11664.2|11661.4|11664.4|11661.6|11664.9|11662.1|11664.2|11661.4|4
1654544030000|2022-06-06 19:33:50|11664.2|11661.4|11662.7|11659.9|11664.4|11661.6|11662.2|11659.4|6
1654544040000|2022-06-06 19:34:00|11662.5|11659.7|11663.2|11660.4|11663.7|11660.9|11662.2|11659.4|4
1654544050000|2022-06-06 19:34:10|11663|11660.2|11663.2|11660.4|11663.2|11660.4|11662.7|11659.9|4
1654544060000|2022-06-06 19:34:20|11663.4|11660.6|11663.7|11660.9|11664.4|11661.6|11663.4|11660.6|1
1654544070000|2022-06-06 19:34:30|11664.2|11661.4|11664.2|11661.4|11664.4|11661.6|11663.4|11660.6|4
1654544080000|2022-06-06 19:34:40|11664.4|11661.6|11662.9|11660.1|11664.4|11661.6|11662.2|11659.4|5
1654544090000|2022-06-06 19:34:50|11662.7|11659.9|11663.4|11660.6|11663.4|11660.6|11662.4|11659.6|2
1654544100000|2022-06-06 19:35:00|11664|11661.2|11664.4|11661.6|11664.6|11661.8|11664|11661.2|3
1654544120000|2022-06-06 19:35:20|11664|11661.2|11662.7|11659.9|11664|11661.2|11662.7|11659.9|3
1654544130000|2022-06-06 19:35:30|11662.5|11659.7|11663.2|11660.4|11663.2|11660.4|11662.4|11659.6|2
1654544140000|2022-06-06 19:35:40|11663|11660.2|11663.4|11660.6|11663.4|11660.6|11662.4|11659.6|7
1654544150000|2022-06-06 19:35:50|11663.6|11660.8|11664.2|11661.4|11664.2|11661.4|11663.6|11660.8|2
1654544160000|2022-06-06 19:36:00|11663.7|11660.9|11663.4|11660.6|11663.7|11660.9|11663.2|11660.4|4
1654544170000|2022-06-06 19:36:10|11663.6|11660.8|11663.4|11660.6|11663.9|11661.1|11663.2|11660.4|5
1654544180000|2022-06-06 19:36:20|11663.2|11660.4|11664.7|11661.9|11664.7|11661.9|11663.2|11660.4|8
1654544190000|2022-06-06 19:36:30|11664.1|11661.3|11664.4|11661.6|11664.6|11661.8|11663.9|11661.1|12
1654544200000|2022-06-06 19:36:40|11664.6|11661.8|11664.4|11661.6|11666.2|11663.4|11664.1|11661.3|34
1654544210000|2022-06-06 19:36:50|11664.9|11662.1|11664.4|11661.6|11665.9|11663.1|11664.4|11661.6|12
1654544220000|2022-06-06 19:37:00|11663.9|11661.1|11663.4|11660.6|11663.9|11661.1|11663.2|11660.4|2
1654544230000|2022-06-06 19:37:10|11663.2|11660.4|11663.4|11660.6|11663.4|11660.6|11663.2|11660.4|1
1654544240000|2022-06-06 19:37:20|11663.9|11661.1|11664.9|11662.1|11664.9|11662.1|11663.9|11661.1|8
1654544250000|2022-06-06 19:37:30|11665.2|11662.4|11665.4|11662.6|11665.7|11662.9|11664.7|11661.9|10
1654544260000|2022-06-06 19:37:40|11665.2|11662.4|11665.2|11662.4|11665.4|11662.6|11665.2|11662.4|3
1654544270000|2022-06-06 19:37:50|11665.4|11662.6|11665.4|11662.6|11665.7|11662.9|11665.4|11662.6|4
1654544280000|2022-06-06 19:38:00|11664.8|11662|11663.2|11660.4|11664.8|11662|11663.2|11660.4|6
1654544290000|2022-06-06 19:38:10|11662.7|11659.9|11663.4|11660.6|11663.4|11660.6|11661.9|11659.1|6
1654544300000|2022-06-06 19:38:20|11663.5|11660.7|11663|11660.2|11663.7|11660.9|11663|11660.2|2
1654544310000|2022-06-06 19:38:30|11663.2|11660.4|11663|11660.2|11663.4|11660.6|11662.7|11659.9|2
1654544320000|2022-06-06 19:38:40|11663.2|11660.4|11662.9|11660.1|11663.2|11660.4|11662.7|11659.9|5
1654544330000|2022-06-06 19:38:50|11663.2|11660.4|11663.2|11660.4|11663.2|11660.4|11662.2|11659.4|5
1654544340000|2022-06-06 19:39:00|11663.4|11660.6|11663.4|11660.6|11663.7|11660.9|11663.2|11660.4|2
1654544350000|2022-06-06 19:39:10|11664|11661.2|11664|11661.2|11664.2|11661.4|11663.2|11660.4|3
1654544360000|2022-06-06 19:39:20|11663.8|11661|11664.2|11661.4|11664.4|11661.6|11662.4|11659.6|5
1654544370000|2022-06-06 19:39:30|11664.4|11661.6|11665.2|11662.4|11665.7|11662.9|11663.7|11660.9|28
1654544380000|2022-06-06 19:39:40|11666.2|11663.4|11668|11665.2|11668.2|11665.4|11666.2|11663.4|11
1654544390000|2022-06-06 19:39:50|11668.2|11665.4|11668.2|11665.4|11668.2|11665.4|11667.2|11664.4|13
1654544400000|2022-06-06 19:40:00|11668.4|11665.6|11669.7|11666.9|11669.7|11666.9|11668.2|11665.4|5
1654544410000|2022-06-06 19:40:10|11670.2|11667.4|11669|11666.2|11670.2|11667.4|11669|11666.2|13
1654544420000|2022-06-06 19:40:20|11669.2|11666.4|11669|11666.2|11669.2|11666.4|11669|11666.2|1
1654544430000|2022-06-06 19:40:30|11668.8|11666|11669.2|11666.4|11669.2|11666.4|11668.8|11666|1
1654544440000|2022-06-06 19:40:40|11668.9|11666.1|11668|11665.2|11668.9|11666.1|11668|11665.2|3
1654544450000|2022-06-06 19:40:50|11667.8|11665|11669.5|11666.7|11669.5|11666.7|11667.5|11664.7|6
1654544460000|2022-06-06 19:41:00|11669.7|11666.9|11670|11667.2|11670.7|11667.9|11669.7|11666.9|11
1654544470000|2022-06-06 19:41:10|11669.8|11667|11669.5|11666.7|11670|11667.2|11669.5|11666.7|2
1654544480000|2022-06-06 19:41:20|11669.7|11666.9|11669.5|11666.7|11669.7|11666.9|11669.5|11666.7|2
1654544490000|2022-06-06 19:41:30|11670|11667.2|11670|11667.2|11670.2|11667.4|11670|11667.2|3
1654544500000|2022-06-06 19:41:40|11669.5|11666.7|11670|11667.2|11670|11667.2|11669.5|11666.7|2
1654544510000|2022-06-06 19:41:50|11669.8|11667|11670|11667.2|11670.2|11667.4|11669.5|11666.7|5
1654544520000|2022-06-06 19:42:00|11669.5|11666.7|11671.5|11668.7|11672.2|11669.4|11669.5|11666.7|25
1654544530000|2022-06-06 19:42:10|11672|11669.2|11672|11669.2|11672|11669.2|11671.5|11668.7|16
1654544540000|2022-06-06 19:42:20|11672.2|11669.4|11670.5|11667.7|11675.2|11672.4|11670.5|11667.7|39
1654544550000|2022-06-06 19:42:30|11670.7|11667.9|11673.7|11670.9|11673.8|11671|11670.7|11667.9|6
1654544560000|2022-06-06 19:42:40|11673.2|11670.4|11672.5|11669.7|11674|11671.2|11672|11669.2|15
1654544570000|2022-06-06 19:42:50|11672.2|11669.4|11672|11669.2|11672.5|11669.7|11672|11669.2|1
1654544580000|2022-06-06 19:43:00|11672.2|11669.4|11670.8|11668|11672.2|11669.4|11670.2|11667.4|8
1654544590000|2022-06-06 19:43:10|11670.2|11667.4|11671.5|11668.7|11671.5|11668.7|11670.2|11667.4|5
1654544600000|2022-06-06 19:43:20|11671.2|11668.4|11670.7|11667.9|11671.2|11668.4|11670|11667.2|7
1654544610000|2022-06-06 19:43:30|11670.5|11667.7|11669.7|11666.9|11670.5|11667.7|11669.2|11666.4|8
1654544620000|2022-06-06 19:43:40|11669.5|11666.7|11670|11667.2|11670|11667.2|11669.2|11666.4|3
1654544630000|2022-06-06 19:43:50|11669.7|11666.9|11669.5|11666.7|11669.7|11666.9|11669.2|11666.4|2
1654544640000|2022-06-06 19:44:00|11669.2|11666.4|11666.2|11663.4|11669.2|11666.4|11664.2|11661.4|48
1654544650000|2022-06-06 19:44:10|11666|11663.2|11669.3|11666.5|11669.3|11666.5|11666|11663.2|6
1654544660000|2022-06-06 19:44:20|11669.5|11666.7|11669.7|11666.9|11670|11667.2|11669|11666.2|6
1654544670000|2022-06-06 19:44:30|11669.5|11666.7|11669.3|11666.5|11669.5|11666.7|11668.7|11665.9|5
1654544680000|2022-06-06 19:44:40|11669.7|11666.9|11670.2|11667.4|11670.2|11667.4|11669.7|11666.9|0
1654544690000|2022-06-06 19:44:50|11670.3|11667.5|11670.2|11667.4|11670.3|11667.5|11670.2|11667.4|1
1654544700000|2022-06-06 19:45:00|11669.7|11666.9|11670.2|11667.4|11670.8|11668|11669.7|11666.9|3
1654544710000|2022-06-06 19:45:10|11670|11667.2|11669.2|11666.4|11670|11667.2|11668.7|11665.9|3
1654544720000|2022-06-06 19:45:20|11670.2|11667.4|11669.7|11666.9|11670.2|11667.4|11669.7|11666.9|3
1654544730000|2022-06-06 19:45:30|11669.5|11666.7|11666.7|11663.9|11669.5|11666.7|11666.7|11663.9|13
1654544740000|2022-06-06 19:45:40|11667.2|11664.4|11666.7|11663.9|11667.2|11664.4|11666.2|11663.4|14
1654544750000|2022-06-06 19:45:50|11666.5|11663.7|11666.5|11663.7|11666.7|11663.9|11666|11663.2|1
1654544760000|2022-06-06 19:46:00|11666.8|11664|11667.7|11664.9|11667.7|11664.9|11666.8|11664|7
1654544770000|2022-06-06 19:46:10|11667.5|11664.7|11668.2|11665.4|11668.2|11665.4|11667.2|11664.4|2
1654544780000|2022-06-06 19:46:20|11668.5|11665.7|11667.6|11664.8|11668.5|11665.7|11667|11664.2|27
1654544790000|2022-06-06 19:46:30|11667.5|11664.7|11667.1|11664.3|11667.5|11664.7|11667.1|11664.3|1
1654544800000|2022-06-06 19:46:40|11667.5|11664.7|11663.1|11660.3|11667.5|11664.7|11663|11660.2|9
1654544810000|2022-06-06 19:46:50|11663.3|11660.5|11664.1|11661.3|11664.1|11661.3|11663.3|11660.5|4
1654544820000|2022-06-06 19:47:00|11663.6|11660.8|11663.1|11660.3|11664.1|11661.3|11662.6|11659.4|21
1654544830000|2022-06-06 19:47:10|11663.3|11660.5|11664.1|11661.3|11664.1|11661.3|11663.3|11660.5|3
1654544840000|2022-06-06 19:47:20|11664|11661.2|11663.6|11660.8|11664.1|11661.3|11663.1|11660.3|11
1654544850000|2022-06-06 19:47:30|11664|11661.2|11663.6|11660.8|11664.1|11661.3|11663.6|11660.8|3
1654544860000|2022-06-06 19:47:40|11663.1|11660.3|11664.5|11661.7|11665|11662.2|11663|11660.2|5
1654544870000|2022-06-06 19:47:50|11664.3|11661.5|11664|11661.2|11664.3|11661.5|11663.1|11660.3|4
1654544880000|2022-06-06 19:48:00|11664.6|11661.8|11665.1|11662.3|11665.1|11662.3|11664.6|11661.8|3
1654544890000|2022-06-06 19:48:10|11665.3|11662.5|11667.6|11664.8|11667.6|11664.8|11665.3|11662.5|16
1654544900000|2022-06-06 19:48:20|11667.3|11664.5|11666.6|11663.8|11667.3|11664.5|11666.6|11663.8|17
1654544910000|2022-06-06 19:48:30|11666.1|11663.3|11666.1|11663.3|11666.6|11663.8|11666|11663.2|2
1654544920000|2022-06-06 19:48:40|11666.3|11663.5|11666.5|11663.7|11667.1|11664.3|11666|11663.2|8
1654544930000|2022-06-06 19:48:50|11666.3|11663.5|11666.1|11663.3|11666.3|11663.5|11665.3|11662.5|11
1654544940000|2022-06-06 19:49:00|11666.6|11663.8|11666|11663.2|11666.7|11663.8|11666|11662.7|4
1654544950000|2022-06-06 19:49:10|11666.1|11663.3|11666|11663.2|11666.6|11663.8|11666|11663.2|3
1654544960000|2022-06-06 19:49:20|11666.3|11663.5|11667.1|11664.3|11667.1|11664.3|11666|11663.2|6
1654544970000|2022-06-06 19:49:30|11667|11664.2|11666|11663.2|11667|11664.2|11666|11663.2|6
1654544980000|2022-06-06 19:49:40|11666.3|11663.5|11667|11664.2|11667.1|11664.3|11666.3|11663.5|0
1654544990000|2022-06-06 19:49:50|11667.1|11664.3|11664.6|11661.8|11667.1|11664.3|11663.3|11660.5|13
1654545000000|2022-06-06 19:50:00|11664.1|11661.3|11666|11663.2|11667.1|11664.3|11663.3|11660.5|10
1654545010000|2022-06-06 19:50:10|11666.1|11663.3|11665.3|11662.5|11666.3|11663.5|11664.6|11661.8|3
1654545020000|2022-06-06 19:50:20|11666.3|11663.5|11665|11662.2|11666.3|11663.5|11665|11662.2|1
1654545030000|2022-06-06 19:50:30|11665.3|11662.5|11666.1|11663.3|11666.1|11663.3|11665.1|11662.3|1
1654545040000|2022-06-06 19:50:40|11666.8|11664|11667.3|11664.5|11667.6|11664.8|11666.5|11663.7|4
1654545050000|2022-06-06 19:50:50|11666.6|11663.8|11666.6|11663.8|11667.5|11664.7|11666.1|11663.3|19
1654545060000|2022-06-06 19:51:00|11666.8|11664|11666.3|11663.5|11667|11664.2|11666.1|11663.3|2
1654545070000|2022-06-06 19:51:10|11666.5|11663.7|11666.5|11663.7|11666.5|11663.7|11666|11663.2|1
1654545080000|2022-06-06 19:51:20|11666.3|11663.5|11665.3|11662.5|11666.5|11663.7|11665|11662.2|3
1654545090000|2022-06-06 19:51:30|11665.5|11662.7|11666.5|11663.7|11666.8|11664|11665.5|11662.7|0
1654545100000|2022-06-06 19:51:40|11667.3|11664.5|11667.6|11664.8|11667.6|11664.8|11667.3|11664.5|0
1654545110000|2022-06-06 19:51:50|11668|11665.2|11668.5|11665.7|11669|11666.2|11667.5|11664.7|5
1654545120000|2022-06-06 19:52:00|11668.6|11665.8|11667.1|11664.3|11669.5|11666.7|11667|11664.2|38
1654545130000|2022-06-06 19:52:10|11667.3|11664.5|11667.5|11664.7|11668.1|11665|11666.8|11664|10
1654545140000|2022-06-06 19:52:20|11667.3|11664.5|11667.3|11664.5|11667.3|11664.5|11666.8|11664|3
1654545150000|2022-06-06 19:52:30|11667.5|11664.7|11666.8|11664|11668|11665.2|11666.8|11664|2
1654545160000|2022-06-06 19:52:40|11666|11663.2|11665.1|11662.3|11666.5|11663.7|11665.1|11662.3|9
1654545170000|2022-06-06 19:52:50|11665.6|11662.8|11667.6|11664.8|11667.6|11664.8|11665.6|11662.8|8
1654545180000|2022-06-06 19:53:00|11668.1|11665.3|11668.9|11666.1|11669.1|11666.3|11667.1|11664.3|9
1654545190000|2022-06-06 19:53:10|11668.6|11665.8|11668.6|11665.8|11668.9|11666.1|11668.1|11665.3|0
1654545200000|2022-06-06 19:53:20|11668.4|11665.6|11668.6|11665.8|11668.6|11665.8|11668.1|11665.3|1
1654545210000|2022-06-06 19:53:30|11668.8|11666|11668.6|11665.8|11668.8|11666|11668.6|11665.8|0
1654545220000|2022-06-06 19:53:40|11668.4|11665.6|11665.6|11662.8|11668.4|11665.6|11665|11662.2|38
1654545230000|2022-06-06 19:53:50|11665.9|11663.1|11664.6|11661.8|11665.9|11663.1|11663.6|11660.8|18
1654545240000|2022-06-06 19:54:00|11664.3|11661.5|11664.1|11661.3|11666.1|11663.3|11663.6|11660.8|26
1654545250000|2022-06-06 19:54:10|11663.8|11661|11664.1|11661.3|11664.1|11661.3|11663.6|11660.8|8
1654545260000|2022-06-06 19:54:20|11663.6|11660.8|11662.8|11660|11664.1|11661.3|11662.4|11659.6|27
1654545270000|2022-06-06 19:54:30|11662.4|11659.6|11660.1|11657.3|11663.1|11660.3|11660.1|11657.3|16
1654545280000|2022-06-06 19:54:40|11660.6|11657.8|11660.1|11657.3|11660.6|11657.8|11659.6|11656.8|9
1654545290000|2022-06-06 19:54:50|11659.6|11656.8|11654.1|11651.3|11659.6|11656.8|11654.1|11651.3|95
1654545300000|2022-06-06 19:55:00|11654.3|11651.5|11655.1|11652.3|11655.3|11652.5|11654.1|11651.3|26
1654545310000|2022-06-06 19:55:10|11654.6|11651.8|11653.3|11650.5|11654.6|11651.8|11653.3|11650.5|93
1654545320000|2022-06-06 19:55:20|11653.6|11650.8|11652.6|11649.8|11653.6|11650.8|11652.3|11649.4|21
1654545330000|2022-06-06 19:55:30|11653|11649|11653.9|11651.1|11654.6|11651.8|11652.4|11649|84
1654545340000|2022-06-06 19:55:40|11654.1|11651.3|11652.1|11649.3|11654.3|11651.5|11652.1|11649.3|6
1654545350000|2022-06-06 19:55:50|11652.4|11649.6|11653.1|11650.3|11653.1|11650.3|11652.1|11649.3|14
1654545360000|2022-06-06 19:56:00|11652.9|11650.1|11650.3|11647.5|11653.4|11650.6|11650.3|11647.5|11
1654545370000|2022-06-06 19:56:10|11650.1|11647.3|11645.6|11642.8|11650.1|11647.3|11644.6|11641.8|90
1654545380000|2022-06-06 19:56:20|11645.4|11642.6|11643.6|11640.8|11645.6|11642.8|11642.1|11639.3|17
1654545390000|2022-06-06 19:56:30|11643.9|11641.1|11644.6|11641.8|11644.9|11642.1|11643.4|11640|8
1654545400000|2022-06-06 19:56:40|11644.1|11641.3|11642.6|11639.8|11644.8|11642|11642.3|11639.5|6
1654545410000|2022-06-06 19:56:50|11642.8|11640|11644.9|11642.1|11645.7|11642.5|11642.8|11640|25
1654545420000|2022-06-06 19:57:00|11645.1|11642.3|11644.3|11641.5|11645.4|11642.6|11644.3|11641.5|5
1654545430000|2022-06-06 19:57:10|11644.6|11641.8|11644.6|11641.8|11645.4|11642.1|11644.3|11641.4|11
1654545440000|2022-06-06 19:57:20|11644.3|11641.5|11650.8|11648|11651.4|11648.6|11644.3|11641.5|24
1654545450000|2022-06-06 19:57:30|11650.9|11648.1|11653.4|11650.6|11654.6|11651.8|11650.9|11648|16
1654545460000|2022-06-06 19:57:40|11653.8|11651|11653.9|11651.1|11654.4|11651.6|11653.8|11651|4
1654545470000|2022-06-06 19:57:50|11654.1|11651.3|11657.4|11654.6|11657.4|11654.6|11653.9|11651.1|8
1654545480000|2022-06-06 19:58:00|11656.9|11654.1|11659.3|11656.5|11659.3|11656.5|11656.4|11653.6|12
1654545490000|2022-06-06 19:58:10|11659.1|11656.3|11658.9|11656.1|11659.7|11656.5|11657.6|11654.8|21
1654545500000|2022-06-06 19:58:20|11658.4|11655.6|11660.4|11657.6|11661.1|11658.3|11658.4|11655.6|28
1654545510000|2022-06-06 19:58:30|11660.3|11657.5|11664.3|11661.5|11664.4|11661.6|11660.3|11657.5|58
1654545520000|2022-06-06 19:58:40|11664.4|11661.6|11665.6|11662.8|11665.6|11662.8|11664.3|11661.5|20
1654545530000|2022-06-06 19:58:50|11665.9|11663.1|11666.3|11663.5|11666.4|11663.6|11665.9|11663.1|20
1654545540000|2022-06-06 19:59:00|11666.4|11663.6|11667.3|11664.5|11667.4|11664.6|11666.4|11663.6|11
1654545550000|2022-06-06 19:59:10|11667.4|11664.6|11669.7|11666.9|11669.7|11666.9|11667.4|11664.6|17
1654545560000|2022-06-06 19:59:20|11669.9|11667.1|11671.4|11668.6|11672|11668.9|11669.9|11667.1|47
1654545570000|2022-06-06 19:59:30|11671.7|11668.9|11671.2|11668.4|11671.7|11668.9|11670.9|11668.1|15
1654545580000|2022-06-06 19:59:40|11671.4|11668.6|11673.6|11670.8|11674.1|11671.3|11671.2|11668.4|18
1654545590000|2022-06-06 19:59:50|11674.4|11671.6|11677.9|11675.1|11678.4|11675.6|11674.4|11671.6|24
1654545600000|2022-06-06 20:00:00|11678.4|11675.6|11674.9|11672.1|11680|11677.1|11674.9|11672.1|57
1654545610000|2022-06-06 20:00:10|11674.7|11671.9|11673.7|11670.9|11675.4|11672.6|11673.7|11670.9|12
1654545620000|2022-06-06 20:00:20|11674.2|11671.4|11674.2|11671.4|11675.3|11671.8|11673.9|11671|18
1654545630000|2022-06-06 20:00:30|11674.1|11671.3|11673.6|11670.8|11674.7|11671.9|11673.6|11670.8|13
1654545640000|2022-06-06 20:00:40|11673.7|11670.9|11675.6|11672.8|11675.7|11672.9|11672.6|11669.8|23
1654545650000|2022-06-06 20:00:50|11675.1|11672.3|11675.6|11672.8|11675.6|11672.8|11674.1|11671.3|11
1654545660000|2022-06-06 20:01:00|11675.7|11672.9|11674.9|11672.1|11675.7|11672.9|11674.6|11671.8|4
1654545670000|2022-06-06 20:01:10|11675.6|11672.8|11675.9|11673.1|11676.7|11673.4|11675.4|11672.6|0
1654545680000|2022-06-06 20:01:20|11675.1|11672.3|11675.9|11673.1|11677.4|11674.6|11674.9|11672.1|9
1654545690000|2022-06-06 20:01:30|11675.6|11672.8|11674.9|11672.1|11675.6|11672.8|11674.4|11671.6|1
1654545700000|2022-06-06 20:01:40|11675.4|11672.6|11678.7|11675.9|11678.7|11675.9|11675.4|11672.6|7
1654545710000|2022-06-06 20:01:50|11679.1|11676.3|11681.2|11678.4|11681.2|11678.4|11679.1|11676.3|2
1654545720000|2022-06-06 20:02:00|11680.7|11677.9|11680.2|11677.4|11681.2|11678.4|11678.6|11675.8|51
1654545730000|2022-06-06 20:02:10|||||||||3
1654545740000|2022-06-06 20:02:20|11680.7|11677.9|11680.9|11678.1|11681.7|11678.9|11680.7|11677.9|4
1654545750000|2022-06-06 20:02:30|11680.7|11677.9|11680.9|11678.1|11681.4|11678.6|11680.7|11677.9|3
1654545760000|2022-06-06 20:02:40|11681.7|11677.7|11681.2|11678.4|11681.9|11679.1|11681.1|11677.7|5
1654545770000|2022-06-06 20:02:50|11681.6|11678.8|11682.7|11679.9|11682.7|11679.9|11681.6|11678.7|5
1654545780000|2022-06-06 20:03:00|||||||||1
1654545790000|2022-06-06 20:03:10|11682.6|11679.8|11681.7|11678.9|11682.6|11679.8|11681.7|11678.9|9
1654545800000|2022-06-06 20:03:20|11682.2|11679.4|11688.9|11686.1|11688.9|11686.1|11682.2|11679.4|44
1654545810000|2022-06-06 20:03:30|11687.7|11684.9|11688.2|11685.4|11688.9|11686.1|11687.7|11684.9|14
1654545820000|2022-06-06 20:03:40|11687.7|11684.9|11687.7|11684.9|11687.7|11684.9|11687.7|11684.9|1
1654545830000|2022-06-06 20:03:50|11687.5|11684.7|11688.7|11685.9|11688.7|11685.9|11687.5|11684.7|12
1654545840000|2022-06-06 20:04:00|||||||||1
1654545850000|2022-06-06 20:04:10|11688.4|11685.6|11687.7|11684.9|11688.4|11685.6|11687.7|11684.9|1
1654545860000|2022-06-06 20:04:20|11687.5|11684.7|11687.5|11684.7|11688.1|11685.3|11687|11684.2|17
1654545870000|2022-06-06 20:04:30|11687.7|11684.9|11688.2|11685.4|11688.2|11685.4|11687.7|11684.9|0
1654545880000|2022-06-06 20:04:40|11687.7|11684.9|11687.7|11684.9|11687.7|11684.9|11687.7|11684.9|0
1654545890000|2022-06-06 20:04:50|11688|11685.2|11687.7|11684.9|11688|11685.2|11687.7|11684.9|5
1654545900000|2022-06-06 20:05:00|11687.4|11684.6|11692.7|11689.9|11692.7|11689.9|11686.7|11683.9|25
1654545910000|2022-06-06 20:05:10|11692.4|11689.6|11693.6|11690.8|11694|11690.8|11692.4|11689.6|13
1654545920000|2022-06-06 20:05:20|11693.2|11690.4|11691.5|11688.7|11693.2|11690.4|11691.5|11688.7|7
1654545930000|2022-06-06 20:05:30|11691.7|11688.9|11691.5|11688.7|11692|11689.2|11691.5|11688.7|2
1654545940000|2022-06-06 20:05:40|11692|11689.2|11691.5|11688.7|11692|11689.2|11691.5|11688.7|1
1654545950000|2022-06-06 20:05:50|11691.4|11688.6|11691|11688.2|11691.4|11688.6|11691|11688.2|4
1654545960000|2022-06-06 20:06:00|||||||||1
1654545970000|2022-06-06 20:06:10|||||||||1
1654545980000|2022-06-06 20:06:20|11690.9|11688.1|11692|11689.2|11692.5|11689.7|11690.9|11688.1|2
1654545990000|2022-06-06 20:06:30|11692.4|11689.6|11702|11699.2|11702|11699.2|11692.4|11689.6|100
1654546000000|2022-06-06 20:06:40|11701.9|11699.1|11703.9|11701.1|11704|11701.1|11699.5|11696.7|44
1654546010000|2022-06-06 20:06:50|11704|11701.2|11705.9|11703.1|11706.2|11703.4|11704|11701.2|13
1654546020000|2022-06-06 20:07:00|11706|11703.2|11707|11704.2|11707.7|11704.9|11706|11703.2|23
1654546030000|2022-06-06 20:07:10|11707.4|11704.6|11708.9|11706.1|11708.9|11706.1|11707.4|11704.6|5
1654546040000|2022-06-06 20:07:20|11709|11706.2|11710|11707.2|11710.2|11707.4|11709|11706.2|6
1654546050000|2022-06-06 20:07:30|11710.2|11707.4|11710.4|11707.6|11711|11708.2|11709.2|11706.4|13
1654546060000|2022-06-06 20:07:40|11710.5|11707.7|11710.7|11707.9|11710.9|11708.1|11710.5|11707.7|3
1654546070000|2022-06-06 20:07:50|11710.4|11707.6|11712|11709.2|11712|11709.2|11708.5|11705.7|39
1654546080000|2022-06-06 20:08:00|11712.4|11709.6|11713|11710.2|11713.5|11710.7|11711|11708.2|22
1654546090000|2022-06-06 20:08:10|11713.2|11710.4|11712.8|11710|11713.6|11710.4|11712.8|11709.6|6
1654546100000|2022-06-06 20:08:20|11713.2|11710.4|11711.8|11709|11713.6|11710.4|11711.8|11709|23
1654546110000|2022-06-06 20:08:30|11712|11709.2|11717.8|11715|11717.8|11715|11712|11709.2|8
1654546120000|2022-06-06 20:08:40|11718|11715.2|11717.5|11714.7|11718|11715.2|11716.5|11713.7|3
1654546130000|2022-06-06 20:08:50|11717.3|11714.5|11716.8|11714|11717.5|11714.7|11716.8|11714|1
1654546140000|2022-06-06 20:09:00|11717.2|11714.4|11716.5|11713.7|11718.2|11715.4|11716|11713.2|20
1654546150000|2022-06-06 20:09:10|11716.7|11713.9|11716.5|11713.7|11716.7|11713.9|11716.5|11713.7|2
1654546160000|2022-06-06 20:09:20|11716|11713.2|11716.5|11713.7|11717|11714.2|11716|11713.2|3
1654546180000|2022-06-06 20:09:40|||||||||2
1654546190000|2022-06-06 20:09:50|11717.7|11714.9|11718.8|11716|11718.8|11716|11717.5|11714.7|6
1654546200000|2022-06-06 20:10:00|11718.3|11715.5|11712.5|11709.7|11718.8|11716|11710.5|11707.7|45
1654546210000|2022-06-06 20:10:10|11712|11709.2|11712.2|11709.4|11712.5|11709.7|11711.7|11708.9|4
1654546220000|2022-06-06 20:10:20|11712.5|11709.7|11712.5|11709.7|11712.5|11709.7|11710.2|11707.4|7
1654546230000|2022-06-06 20:10:30|||||||||6
1654546240000|2022-06-06 20:10:40|11712.7|11709.9|11712.5|11709.7|11712.7|11709.9|11712.5|11709.7|1
1654546250000|2022-06-06 20:10:50|11712.2|11709.4|11712.5|11709.7|11712.5|11709.7|11711.7|11708.9|3
1654546260000|2022-06-06 20:11:00|11713|11710.2|11712.5|11709.7|11713|11710.2|11712.5|11709.7|2
1654546270000|2022-06-06 20:11:10|11712.7|11709.9|11712.5|11709.7|11713|11710.2|11712.5|11709.7|11
1654546290000|2022-06-06 20:11:30|11712.3|11709.5|11711|11708.2|11712.3|11709.5|11711|11708.2|14
1654546300000|2022-06-06 20:11:40|11711.2|11708.4|11712|11709.2|11712.2|11709.4|11711.2|11708.4|1
1654546310000|2022-06-06 20:11:50|11713|11709|11714.9|11712.1|11714.9|11712.1|11713|11709|24
1654546320000|2022-06-06 20:12:00|11715.4|11712.6|11716.8|11714|11717.5|11714.7|11715.4|11712.6|7
1654546330000|2022-06-06 20:12:10|11717.2|11714.4|11717.2|11714.4|11717.2|11714.4|11717.2|11714.4|4
1654546340000|2022-06-06 20:12:20|||||||||2
1654546350000|2022-06-06 20:12:30|11717.6|11713.6|11713.8|11711|11717.6|11713.7|11713.2|11710.4|20
1654546370000|2022-06-06 20:12:50|11713.7|11710.9|11713.8|11711|11713.8|11711|11713.7|11710.9|0
1654546380000|2022-06-06 20:13:00|11714.2|11711.4|11713.8|11711|11714.3|11711.5|11713.8|11711|2
1654546390000|2022-06-06 20:13:10|||||||||2
1654546420000|2022-06-06 20:13:40|11713.7|11710.9|11711.8|11709|11713.7|11710.9|11711.3|11708.5|19
1654546430000|2022-06-06 20:13:50|11711.7|11708.9|11712.2|11709.4|11712.8|11710|11710.8|11708|21
1654546440000|2022-06-06 20:14:00|11713.3|11709.3|11711.7|11708.9|11713.3|11710|11710.7|11707.9|15
1654546450000|2022-06-06 20:14:10|11712|11709.2|11714.8|11712|11715.3|11712.5|11712|11709.2|11
1654546460000|2022-06-06 20:14:20|11715|11712.2|11716.8|11714|11717.3|11714.5|11714.8|11712|15
1654546470000|2022-06-06 20:14:30|11717.5|11714.7|11719.2|11716.4|11719.2|11716.4|11716.7|11713.9|22
1654546480000|2022-06-06 20:14:40|11719.3|11716.5|11719.3|11716.5|11719.3|11716.5|11719.2|11716.4|5
1654546490000|2022-06-06 20:14:50|11720.5|11717.7|11721.7|11718.9|11722|11719.2|11720.5|11717.7|22
1654546500000|2022-06-06 20:15:00|11721.3|11718.5|11719.7|11716.9|11721.3|11718.5|11719.7|11716.9|25
1654546510000|2022-06-06 20:15:10|11719.2|11716.4|11719.2|11716.4|11719.2|11716.4|11716.8|11714|31
1654546520000|2022-06-06 20:15:20|11719.3|11716.5|11719.3|11716.5|11719.3|11716.5|11719.3|11716.5|0
1654546530000|2022-06-06 20:15:30|||||||||1
1654546540000|2022-06-06 20:15:40|11719.7|11716.9|11719.8|11717|11720.9|11717.7|11719.7|11716.9|5
1654546550000|2022-06-06 20:15:50|11720.2|11717.4|11720.5|11717.7|11720.7|11717.9|11720.2|11717.4|0
1654546560000|2022-06-06 20:16:00|11720.2|11717.4|11721.5|11718.7|11721.5|11718.7|11720.2|11717.4|5
1654546570000|2022-06-06 20:16:10|11721.7|11718.9|11721.5|11718.7|11721.7|11718.9|11720.5|11717.7|10
1654546590000|2022-06-06 20:16:30|11721.3|11718.5|11720|11717.2|11721.3|11718.5|11720|11717.2|8
1654546600000|2022-06-06 20:16:40|11719.3|11716.5|11719|11716.2|11719.3|11716.5|11717.5|11714.7|52
1654546610000|2022-06-06 20:16:50|11717|11714.2|11718.5|11715.7|11719|11716.2|11717|11714.2|41
1654546620000|2022-06-06 20:17:00|11719|11716.2|11718.6|11715.8|11719|11716.2|11718.6|11715.8|7
1654546630000|2022-06-06 20:17:10|11719|11716.2|11719|11716.2|11719|11716.2|11719|11716.2|0
1654546640000|2022-06-06 20:17:20|||||||||2
1654546650000|2022-06-06 20:17:30|11718.5|11715.7|11719|11716.2|11719|11716.2|11718.5|11715.7|3
1654546660000|2022-06-06 20:17:40|11721|11718.2|11720.5|11717.7|11721|11718.2|11720|11717.2|5
1654546670000|2022-06-06 20:17:50|11720.1|11717.3|11721|11718.2|11721|11718.2|11720.1|11717.3|0
1654546680000|2022-06-06 20:18:00|11720.1|11717.3|11721|11718.2|11721|11718.2|11720.1|11717.3|1
1654546690000|2022-06-06 20:18:10|11720.5|11717.7|11721|11718.2|11721|11718.2|11720.5|11717.7|0
1654546700000|2022-06-06 20:18:20|11721.1|11718.3|11721.6|11718.8|11722.1|11719.3|11721.1|11718.3|13
1654546710000|2022-06-06 20:18:30|11722|11719.2|11725|11722.2|11726.1|11723.3|11722|11719.2|21
1654546720000|2022-06-06 20:18:40|11725.8|11723|11729.3|11726.5|11729.3|11726.5|11725.8|11723|23
1654546730000|2022-06-06 20:18:50|11729.8|11727|11726|11723.2|11729.8|11727|11726|11723.2|26
1654546740000|2022-06-06 20:19:00|11725.5|11722.7|11730|11727.2|11730.2|11727.2|11725.1|11722.3|41
1654546750000|2022-06-06 20:19:10|11730.1|11727.3|11725.8|11723|11731.1|11728.3|11724.8|11722|38
1654546760000|2022-06-06 20:19:20|11726|11723.2|11727.8|11725|11728.8|11726|11726|11723.2|5
1654546770000|2022-06-06 20:19:30|11728.6|11724.6|11724.3|11721.5|11728.8|11726|11723.8|11721|5
1654546780000|2022-06-06 20:19:40|11724.5|11721.7|11726.1|11723.3|11726.3|11723.5|11724.5|11721.6|5
1654546790000|2022-06-06 20:19:50|11726.3|11723.5|11726.5|11723.7|11726.5|11723.7|11726.1|11723.3|3
1654546800000|2022-06-06 20:20:00|11726.9|11722.9|11725.5|11722.7|11726.9|11723.3|11724.3|11721.5|3
1654546810000|2022-06-06 20:20:10|11725.7|11722.9|11725.3|11722.5|11725.7|11722.9|11725.3|11722.5|1
1654546820000|2022-06-06 20:20:20|11725|11722.2|11723.5|11720.7|11725|11722.2|11722.3|11719.5|3
1654546830000|2022-06-06 20:20:30|11722.5|11719.7|11722.8|11720|11722.8|11720|11720.3|11717.5|24
1654546840000|2022-06-06 20:20:40|11722|11719.2|11722.8|11720|11723.1|11720.3|11718.8|11715.9|39
1654546850000|2022-06-06 20:20:50|11722.6|11719.8|11722.3|11719.5|11722.6|11719.8|11722.3|11719.5|0
1654546860000|2022-06-06 20:21:00|11722|11719.2|11721.1|11718.3|11722|11719.2|11720.8|11718|17
1654546870000|2022-06-06 20:21:10|11721.3|11718.5|11721.5|11718.7|11722|11719.2|11721.3|11718.5|16
1654546880000|2022-06-06 20:21:20|11721.8|11719|11720.8|11718|11722|11719.2|11719.8|11716.2|21
1654546890000|2022-06-06 20:21:30|11721|11718.2|11720.5|11717.7|11721.2|11718.2|11720.5|11716.9|5
1654546900000|2022-06-06 20:21:40|11720.6|11717.8|11721.1|11718.3|11721.5|11718.7|11720.6|11717.8|7
1654546910000|2022-06-06 20:21:50|11721.3|11718.5|11720.1|11717.3|11721.9|11718.5|11720.1|11717.3|2
1654546920000|2022-06-06 20:22:00|11720.9|11716.9|11718.8|11716|11720.9|11717.3|11718.8|11716|4
1654546930000|2022-06-06 20:22:10|11718.5|11715.7|11720.8|11718|11720.8|11718|11717.8|11715|9
1654546940000|2022-06-06 20:22:20|11720.3|11717.5|11716.3|11713.5|11720.3|11717.5|11715.1|11712.3|7
1654546950000|2022-06-06 20:22:30|11716.1|11713.3|11716.3|11713.5|11716.3|11713.5|11715.8|11713|0
1654546960000|2022-06-06 20:22:40|11716.6|11713.8|11719.5|11716.7|11719.5|11716.7|11716.6|11713.8|33
1654546970000|2022-06-06 20:22:50|11719.3|11716.5|11719.5|11716.7|11719.5|11716.7|11719.3|11716.5|0
1654546990000|2022-06-06 20:23:10|11719.6|11716.8|11718.8|11716|11719.8|11717|11718.8|11716|13
1654547000000|2022-06-06 20:23:20|11718.6|11715.8|11717.1|11714.3|11718.6|11715.8|11716.8|11714|5
1654547010000|2022-06-06 20:23:30|11716.8|11714|11716.8|11714|11716.8|11714|11716.3|11713.5|0
1654547030000|2022-06-06 20:23:50|11716.3|11713.5|11717.8|11715|11717.8|11715|11714.6|11711.8|11
1654547040000|2022-06-06 20:24:00|11718.1|11715.3|11714.8|11712|11718.9|11715.3|11714.8|11712|9
1654547050000|2022-06-06 20:24:10|11714.5|11711.7|11714.3|11711.5|11714.5|11711.7|11713.8|11711|4
1654547060000|2022-06-06 20:24:20|11714.5|11711.7|11714.8|11712|11714.8|11712|11714.5|11711.7|10
1654547070000|2022-06-06 20:24:30|11715.3|11712.5|11715.3|11712.5|11715.3|11712.5|11715.3|11712.5|3
1654547080000|2022-06-06 20:24:40|11714.8|11712|11714.8|11712|11714.8|11712|11714.8|11712|1
1654547110000|2022-06-06 20:25:10|11714.1|11711.3|11713.8|11711|11714.3|11711.5|11713.4|11710.6|6
1654547120000|2022-06-06 20:25:20|11714.1|11711.3|11714.8|11712|11715.4|11712.6|11713.8|11710.5|6
1654547130000|2022-06-06 20:25:30|11714.4|11711.6|11713.8|11711|11714.4|11711.6|11713.8|11710.2|0
1654547140000|2022-06-06 20:25:40|||||||||1
1654547160000|2022-06-06 20:26:00|11713.6|11710.8|11715.3|11712.5|11715.9|11713.1|11711.9|11709.1|18
1654547180000|2022-06-06 20:26:20|||||||||1
1654547190000|2022-06-06 20:26:30|11715.1|11712.3|11715.8|11713|11716.3|11713.5|11714.8|11712|5
1654547200000|2022-06-06 20:26:40|11715.6|11712.8|11713.6|11710.8|11715.6|11712.8|11713.6|11710.8|2
1654547210000|2022-06-06 20:26:50|11714.6|11711.8|11713.5|11709.5|11714.8|11712|11712.7|11709.5|19
1654547220000|2022-06-06 20:27:00|11712.7|11709.9|11709.9|11707.1|11712.7|11709.9|11709.4|11706.6|20
1654547230000|2022-06-06 20:27:10|11710.4|11707.6|11713.1|11710.3|11713.8|11711|11709.9|11707.1|23
1654547240000|2022-06-06 20:27:20|11713.4|11710.6|11713.8|11711|11715.2|11711.6|11713.4|11709.9|4
1654547250000|2022-06-06 20:27:30|11714.4|11711.6|11715.4|11712.6|11715.8|11713|11714.4|11711.6|44
1654547260000|2022-06-06 20:27:40|11715.3|11712.5|11713.8|11711|11716.9|11714.1|11713.8|11711|63
1654547270000|2022-06-06 20:27:50|11715.7|11712.9|11725.1|11722.3|11725.3|11722.5|11715.7|11712.5|24
1654547280000|2022-06-06 20:28:00|11724.8|11722|11724.4|11721.6|11725.2|11722.1|11724.4|11721.2|7
1654547290000|2022-06-06 20:28:10|11724.1|11721.3|11724.4|11721.6|11724.7|11721.9|11724.1|11721.3|2
1654547300000|2022-06-06 20:28:20|11723.4|11720.6|11723.1|11720.3|11723.5|11720.6|11722.8|11719.2|1
1654547310000|2022-06-06 20:28:30|11723.3|11720.5|11724.1|11721.3|11724.1|11721.3|11723.3|11720.5|3
1654547320000|2022-06-06 20:28:40|11724.3|11721.5|11725.1|11722.3|11725.7|11722.9|11724.3|11721.5|4
1654547330000|2022-06-06 20:28:50|11725.3|11722.5|11725.6|11722.8|11726.6|11723.8|11725.3|11722.5|1
1654547340000|2022-06-06 20:29:00|11725.9|11723.1|11725.8|11723|11726.8|11724|11725.8|11723|4
1654547350000|2022-06-06 20:29:10|11726.1|11723.3|11726.1|11723.3|11726.4|11723.6|11725.7|11722.9|1
1654547360000|2022-06-06 20:29:20|11726.4|11723.6|11727.2|11724.4|11727.2|11724.4|11726.4|11723.6|1
1654547370000|2022-06-06 20:29:30|11728.3|11725.5|11731.4|11728.6|11731.7|11728.9|11728.3|11725.5|33
1654547380000|2022-06-06 20:29:40|11731.1|11728.3|11731.4|11728.6|11731.4|11728.6|11729.7|11726.8|10
1654547390000|2022-06-06 20:29:50|11731.6|11728.8|11731.4|11728.6|11731.6|11728.8|11731.4|11728.6|1
1654547400000|2022-06-06 20:30:00|11730.9|11728.1|11731.4|11728.6|11732.1|11729.3|11730.1|11727.3|33
1654547410000|2022-06-06 20:30:10|11731.1|11728.3|11733.6|11730.8|11734.8|11731.3|11731.1|11728.3|8
1654547420000|2022-06-06 20:30:20|11733.4|11730.6|11734.1|11731.3|11734.5|11731.3|11733.2|11730.4|10
1654547430000|2022-06-06 20:30:30|11734.6|11731.8|11733.4|11730.6|11734.6|11731.8|11733.4|11730.6|8
1654547440000|2022-06-06 20:30:40|11733.2|11730.4|11732.9|11730.1|11733.2|11730.4|11732.9|11730.1|0
1654547450000|2022-06-06 20:30:50|11733.2|11730.4|11733.6|11730.8|11733.6|11730.8|11733.2|11730.4|1
1654547460000|2022-06-06 20:31:00|||||||||2
1654547480000|2022-06-06 20:31:20|11733.2|11730.4|11732.6|11729.8|11733.2|11730.4|11732.6|11729.8|7
1654547490000|2022-06-06 20:31:30|11732.4|11729.6|11732.1|11729.3|11732.4|11729.6|11731.4|11728.6|11
1654547500000|2022-06-06 20:31:40|11731.9|11729.1|11731.9|11729.1|11731.9|11729.1|11731.9|11729.1|0
1654547520000|2022-06-06 20:32:00|11731.6|11728.8|11731.4|11728.6|11731.6|11728.8|11731.1|11728.3|1
1654547530000|2022-06-06 20:32:10|11732.2|11728.2|11732.1|11729.3|11732.5|11729.3|11732.1|11728.2|0
1654547540000|2022-06-06 20:32:20|11731.7|11728.9|11730.6|11727.8|11732.1|11729.3|11730.6|11727.8|3
1654547570000|2022-06-06 20:32:50|11730.2|11727.4|11727.1|11724.3|11730.2|11727.4|11727.1|11724.3|4
1654547580000|2022-06-06 20:33:00|11726.7|11723.9|11730.4|11727.6|11730.4|11727.6|11726.4|11723.6|4
1654547590000|2022-06-06 20:33:10|11730.2|11727.4|11732.4|11729.6|11732.6|11729.8|11729.9|11727.1|5
1654547600000|2022-06-06 20:33:20|11731.4|11728.6|11731.4|11728.6|11732.4|11729.6|11730.4|11727.2|11
1654547610000|2022-06-06 20:33:30|11731|11728.2|11730.4|11727.6|11731|11728.2|11730.4|11727.6|1
1654547620000|2022-06-06 20:33:40|11733.4|11730.6|11733.4|11730.6|11733.7|11730.9|11733.4|11730.6|6
1654547630000|2022-06-06 20:33:50|11734.9|11732.1|11738.9|11736.1|11739.9|11737.1|11734.9|11732.1|24
1654547640000|2022-06-06 20:34:00|11739.5|11736.7|11744.6|11741.8|11748.7|11744.6|11739|11736.2|201
1654547650000|2022-06-06 20:34:10|11744.4|11741.6|11741.7|11738.9|11745.7|11742.9|11741.5|11738.7|23
1654547660000|2022-06-06 20:34:20|11742|11739.2|11742|11739.2|11742|11739.2|11741.5|11738.7|3
1654547670000|2022-06-06 20:34:30|11741.9|11739.1|11742.7|11739.9|11742.7|11739.9|11741.9|11739.1|5
1654547680000|2022-06-06 20:34:40|11743.7|11740.9|11743.4|11740.6|11743.8|11740.9|11743.4|11739.8|1
1654547690000|2022-06-06 20:34:50|11743.8|11739.8|11744.4|11741.6|11744.7|11741.9|11741.2|11738.4|0
1654547700000|2022-06-06 20:35:00|11743.9|11741.1|11742.7|11739.9|11743.9|11741.1|11742.7|11739.5|12
1654547710000|2022-06-06 20:35:10|11743.2|11740.4|11744.4|11741.6|11744.5|11741.6|11743.2|11740.4|21
1654547720000|2022-06-06 20:35:20|11744.2|11741.4|11744.4|11741.6|11744.4|11741.6|11744.2|11741.4|3
1654547730000|2022-06-06 20:35:30|11744|11741.2|11743.7|11740.9|11744|11741.2|11743.7|11740.9|0
1654547740000|2022-06-06 20:35:40|||||||||1
1654547750000|2022-06-06 20:35:50|11741.7|11738.9|11741.2|11738.4|11742.2|11739.4|11741.2|11738.4|8
1654547760000|2022-06-06 20:36:00|11741|11738.2|11740.7|11737.9|11741.1|11738.2|11739.7|11736.9|16
1654547770000|2022-06-06 20:36:10|11740.2|11737.4|11739.7|11736.9|11740.2|11737.4|11739.7|11736.9|2
1654547780000|2022-06-06 20:36:20|11740.7|11737.9|11739.7|11736.9|11740.7|11737.9|11739.7|11736.9|2
1654547790000|2022-06-06 20:36:30|11739.5|11736.7|11739|11736.2|11739.5|11736.7|11739|11736.2|0
1654547800000|2022-06-06 20:36:40|11738.7|11735.9|11738.5|11735.7|11738.7|11735.9|11738.5|11735.7|0
1654547810000|2022-06-06 20:36:50|11738.7|11735.9|11739|11736.2|11739.2|11736.4|11738.5|11735.7|1
1654547820000|2022-06-06 20:37:00|11738.9|11736.1|11738.8|11734.8|11739|11736.2|11736.7|11733.9|5
1654547830000|2022-06-06 20:37:10|11737.7|11734.9|11736|11733.2|11738.8|11734.9|11736|11733.2|4
1654547840000|2022-06-06 20:37:20|11735.7|11732.9|11737.7|11734.9|11737.9|11735.1|11735.7|11732.9|55
1654547850000|2022-06-06 20:37:30|11739.2|11736.4|11741.4|11738.6|11741.4|11738.6|11736.7|11733.9|18
1654547860000|2022-06-06 20:37:40|11741.2|11738.4|11738.7|11735.9|11741.2|11738.4|11737.7|11734.9|13
1654547870000|2022-06-06 20:37:50|11738.4|11735.6|11738.7|11735.9|11740.4|11737.6|11737.7|11734.9|12
1654547880000|2022-06-06 20:38:00|11737.7|11734.9|11736.7|11733.9|11737.7|11734.9|11735.2|11732.4|15
1654547890000|2022-06-06 20:38:10|11735.7|11732.9|11735|11732.2|11735.7|11732.9|11735|11732.2|8
1654547910000|2022-06-06 20:38:30|11734.8|11732|11737.7|11734.9|11737.7|11734.9|11734.7|11731.9|5
1654547920000|2022-06-06 20:38:40|11736.7|11733.9|11735.4|11732.6|11736.7|11733.9|11735.4|11732.6|5
1654547930000|2022-06-06 20:38:50|11735.5|11732.7|11735|11732.2|11736.8|11733.9|11735|11732.2|1
1654547940000|2022-06-06 20:39:00|11734.7|11731.9|11734.9|11732.1|11734.9|11732.1|11733.7|11730.8|22
1654547950000|2022-06-06 20:39:10|11735|11732.2|11735.7|11732.9|11735.8|11732.9|11734.7|11731.8|4
1654547960000|2022-06-06 20:39:20|11735.5|11732.7|11734.7|11731.9|11735.5|11732.7|11734.7|11731.9|0
1654547970000|2022-06-06 20:39:30|11735.2|11732.4|11735.2|11732.4|11735.2|11732.4|11735.2|11732.4|0
1654547980000|2022-06-06 20:39:40|11735.7|11732.9|11734.7|11731.9|11736.1|11732.9|11734.7|11731.9|4
1654548000000|2022-06-06 20:40:00|11735.8|11731.8|11734.7|11731.9|11735.8|11731.9|11733.7|11730.5|8
1654548010000|2022-06-06 20:40:10|11734.3|11731.5|11731.2|11728.4|11734.3|11731.5|11731.2|11728.4|7
1654548020000|2022-06-06 20:40:20|11731|11728.2|11729.2|11726.4|11731.2|11728.4|11729.2|11726.4|7
1654548030000|2022-06-06 20:40:30|11729.7|11726.9|11729.7|11726.9|11729.7|11726.9|11729.7|11726.9|2
1654548040000|2022-06-06 20:40:40|11728.4|11725.6|11729.7|11726.9|11729.7|11726.9|11727.9|11725.1|16
1654548050000|2022-06-06 20:40:50|11729.3|11726.5|11729.7|11726.9|11730|11727.2|11729.3|11726.5|1
1654548070000|2022-06-06 20:41:10|11729.2|11726.4|11728.2|11725.4|11729.7|11726.9|11727.7|11724.9|17
1654548080000|2022-06-06 20:41:20|11727.7|11724.9|11726.7|11723.9|11728.1|11724.9|11726.7|11723.5|7
1654548090000|2022-06-06 20:41:30|11727.2|11724.4|11728.4|11725.6|11728.5|11725.6|11726.2|11723.4|6
1654548100000|2022-06-06 20:41:40|11730|11727.2|11734.2|11731.4|11734.2|11731.4|11730|11727.2|37
1654548110000|2022-06-06 20:41:50|11734|11731.2|11734|11731.2|11734|11731.2|11733.2|11730.4|1
1654548120000|2022-06-06 20:42:00|11733.5|11730.7|11733.7|11730.9|11734.4|11731.2|11733.2|11730.4|8
1654548130000|2022-06-06 20:42:10|||||||||3
1654548140000|2022-06-06 20:42:20|11733.5|11730.7|11732.7|11729.9|11733.8|11730.9|11731.7|11728.8|2
1654548150000|2022-06-06 20:42:30|11732.2|11729.4|11730.7|11727.9|11732.2|11729.4|11730.2|11727.4|4
1654548160000|2022-06-06 20:42:40|11730.8|11728|11731.2|11728.4|11731.2|11728.4|11730.8|11728|0
1654548180000|2022-06-06 20:43:00|11731.3|11728.5|11731.2|11728.4|11731.7|11728.9|11731.2|11728.4|2
1654548190000|2022-06-06 20:43:10|11731.7|11728.9|11732.7|11729.9|11732.7|11729.9|11731.2|11728.4|2
1654548200000|2022-06-06 20:43:20|11732.8|11730|11732.5|11729.7|11733.5|11730.7|11732.5|11729.7|1
1654548210000|2022-06-06 20:43:30|11732.2|11729.4|11732.7|11729.9|11732.7|11729.9|11732.2|11729.4|0
1654548220000|2022-06-06 20:43:40|11733.2|11730.4|11732.2|11729.4|11733.3|11730.5|11732.2|11729.4|0
1654548230000|2022-06-06 20:43:50|11733.3|11730.5|11733.7|11730.9|11733.7|11730.9|11733.3|11730.5|3
1654548240000|2022-06-06 20:44:00|11733.2|11730.4|11733.2|11730.4|11733.2|11730.4|11733.2|11730.4|1
1654548260000|2022-06-06 20:44:20|11733.5|11730.7|11733.5|11730.7|11733.5|11730.7|11733.5|11730.7|0
1654548270000|2022-06-06 20:44:30|11733.2|11730.4|11733.2|11730.4|11733.2|11730.4|11733.2|11730.4|0
1654548280000|2022-06-06 20:44:40|||||||||1
1654548290000|2022-06-06 20:44:50|11733.3|11730.5|11733.7|11730.9|11733.7|11730.9|11733.3|11730.5|1
1654548300000|2022-06-06 20:45:00|11735|11732.2|11737.7|11734.9|11738.6|11735.4|11733.7|11730.6|97
1654548310000|2022-06-06 20:45:10|11737.5|11734.7|11734.7|11731.9|11737.5|11734.7|11734.2|11731.4|6
1654548320000|2022-06-06 20:45:20|11735|11732.2|11733.7|11730.9|11735.7|11732.9|11733.2|11730.4|6
1654548330000|2022-06-06 20:45:30|11733.2|11730.4|11729.7|11726.9|11733.2|11730.4|11729.2|11725.8|16
1654548340000|2022-06-06 20:45:40|11730.2|11727.4|11729.7|11726.9|11730.2|11727.4|11729.2|11726.4|5
1654548350000|2022-06-06 20:45:50|11729.2|11726.4|11729.5|11726.7|11729.7|11726.9|11729.2|11726.4|1
1654548360000|2022-06-06 20:46:00|11729.2|11726.4|11729.2|11726.4|11729.2|11726.4|11729.2|11726.4|0
1654548380000|2022-06-06 20:46:20|11728.6|11725.8|11730.5|11727.7|11730.5|11727.7|11728.1|11725.3|9
1654548390000|2022-06-06 20:46:30|11729.5|11726.7|11740|11737.2|11740|11737.2|11729.3|11726.5|36
1654548400000|2022-06-06 20:46:40|11741.1|11738.3|11742.6|11739.8|11743.6|11740.8|11741.1|11738.3|72
1654548410000|2022-06-06 20:46:50|11742.3|11739.5|11743.6|11740.8|11743.6|11740.8|11742|11739.2|8
1654548420000|2022-06-06 20:47:00|11743.3|11740.5|11741.5|11738.7|11743.3|11740.5|11741|11738.1|6
1654548430000|2022-06-06 20:47:10|11741|11738.2|11741.6|11738.8|11742.6|11739.8|11741|11738.2|5
1654548440000|2022-06-06 20:47:20|11742.1|11739.3|11742.6|11739.8|11742.6|11739.8|11742.1|11739.3|0
1654548450000|2022-06-06 20:47:30|11742|11739.2|11741|11738.2|11742|11739.2|11741|11738.2|1
1654548470000|2022-06-06 20:47:50|11742.1|11738.1|11740.3|11737.5|11742.1|11738.8|11740.3|11737.5|14
1654548480000|2022-06-06 20:48:00|11740.1|11737.3|11741.6|11738.8|11743.1|11740.2|11740.1|11737.3|50
1654548490000|2022-06-06 20:48:10|11741|11738.2|11741.6|11738.8|11742.1|11738.8|11741|11737.7|1
1654548500000|2022-06-06 20:48:20|11742.1|11739.3|11741.6|11738.8|11742.1|11739.3|11741.6|11738.8|4
1654548510000|2022-06-06 20:48:30|11741.8|11739|11741.3|11738.5|11741.8|11739|11741.3|11738.5|0
1654548520000|2022-06-06 20:48:40|11741.6|11738.8|11742.3|11739.5|11743|11740.2|11741.6|11738.8|4
1654548530000|2022-06-06 20:48:50|11742.8|11740|11749.5|11746.7|11749.5|11746.7|11742.5|11739.1|19
1654548540000|2022-06-06 20:49:00|11750|11747.2|11752.6|11749.8|11755.1|11752.3|11750|11747.2|41
1654548550000|2022-06-06 20:49:10|11753.1|11750.3|11755.1|11752.3|11755.6|11752.8|11753.1|11750.3|8
1654548560000|2022-06-06 20:49:20|11755.3|11752.5|11754.6|11751.8|11755.8|11753|11753.6|11750.8|18
1654548570000|2022-06-06 20:49:30|11754.1|11751.3|11763.5|11760.7|11765.1|11761.8|11753.1|11749.6|55
1654548580000|2022-06-06 20:49:40|11764|11761.2|11763.8|11761|11765.6|11762.8|11762.6|11759.2|47
1654548590000|2022-06-06 20:49:50|11764.1|11761.3|11763.6|11760.8|11764.6|11761.8|11762.3|11759.5|5
1654548600000|2022-06-06 20:50:00|11762.8|11760|11764|11761.2|11765.1|11762.3|11762.3|11759.4|33
1654548610000|2022-06-06 20:50:10|11763.4|11760.6|11764|11761.2|11764.3|11761.5|11762.8|11760|6
1654548620000|2022-06-06 20:50:20|11763.8|11761|11763|11760.2|11763.8|11761|11762.5|11759.7|5
1654548630000|2022-06-06 20:50:30|11762.6|11759.8|11762.5|11759.7|11762.6|11759.8|11762.5|11759.7|0
1654548640000|2022-06-06 20:50:40|11762.6|11759.8|11763|11760.2|11763|11760.2|11762.5|11759.7|2
1654548650000|2022-06-06 20:50:50|11762.9|11760.1|11762.9|11760.1|11763.9|11761.1|11762.4|11759.6|5
1654548660000|2022-06-06 20:51:00|11763.9|11761.1|11762.8|11760|11764.7|11761.5|11761.4|11758.6|60
1654548670000|2022-06-06 20:51:10|11762.4|11759.6|11760.8|11758|11763|11759.8|11760.8|11758|17
1654548680000|2022-06-06 20:51:20|11760.1|11757.3|11760.1|11757.3|11761.6|11758.8|11760.1|11757.3|14
1654548690000|2022-06-06 20:51:30|11760.6|11757.8|11760.3|11757.5|11764.2|11760.5|11759.8|11756.2|35
1654548700000|2022-06-06 20:51:40|11760.9|11756.9|11770.7|11766.7|11771.7|11768.8|11760.9|11756.9|130
1654548710000|2022-06-06 20:51:50|11774.4|11771.6|11783.4|11779.4|11784.9|11781|11773.6|11770.7|276
1654548720000|2022-06-06 20:52:00|11782.3|11779.5|11779.8|11777|11784.9|11781.6|11778.4|11775.6|98
1654548730000|2022-06-06 20:52:10|11779.5|11776.7|11778.9|11776.1|11779.9|11777.1|11778.6|11774.7|46
1654548740000|2022-06-06 20:52:20|11779.1|11776.3|11777.4|11774.6|11780.1|11777.3|11777.4|11774.6|13
1654548750000|2022-06-06 20:52:30|11777.3|11774.5|11776.5|11773.7|11777.3|11774.5|11776.3|11773.5|4
1654548760000|2022-06-06 20:52:40|11776.8|11774|11776.6|11773.8|11777.8|11775|11776.4|11773.6|40
1654548770000|2022-06-06 20:52:50|||||||||2
1654548780000|2022-06-06 20:53:00|11777.4|11774.6|11776.6|11773.8|11777.4|11774.6|11776.4|11773.6|12
1654548790000|2022-06-06 20:53:10|11776.9|11774.1|11776.1|11773.3|11778.1|11775.3|11776.1|11773|135
1654548800000|2022-06-06 20:53:20|11775.8|11773|11781.1|11777.1|11782.5|11779.7|11775.8|11773|42
1654548810000|2022-06-06 20:53:30|11780.6|11777.8|11785.6|11782.8|11786.1|11783.3|11780.6|11777.7|82
1654548820000|2022-06-06 20:53:40|11785.1|11782.3|11785.5|11782.7|11785.5|11782.7|11784|11781.2|9
1654548830000|2022-06-06 20:53:50|11785|11782.2|11784.5|11781.7|11785|11782.2|11784|11781.2|7
1654548840000|2022-06-06 20:54:00|11784.6|11781.8|11785.5|11782.7|11785.5|11782.7|11784.6|11781.1|3
1654548850000|2022-06-06 20:54:10|11785.1|11782.3|11784.5|11781.7|11785.4|11782.3|11784|11781.2|2
1654548860000|2022-06-06 20:54:20|11784.3|11781.5|11783.5|11780.7|11784.3|11781.5|11783.5|11780.7|2
1654548870000|2022-06-06 20:54:30|11781.7|11778.9|11783|11779|11785.1|11782.2|11778.5|11775.7|70
1654548880000|2022-06-06 20:54:40|11782.6|11779.8|11780.9|11778.1|11783.7|11780.1|11780.9|11778.1|12
1654548890000|2022-06-06 20:54:50|11780.4|11777.6|11779.6|11776.8|11780.4|11777.6|11778.6|11775.8|59
1654548900000|2022-06-06 20:55:00|11779.3|11776.5|11779.9|11777.1|11780.6|11777.8|11779.1|11776.3|13
1654548910000|2022-06-06 20:55:10|11780.1|11777.3|11780.1|11777.3|11780.3|11777.5|11779.9|11777.1|13
1654548920000|2022-06-06 20:55:20|11780.3|11777.5|11780.9|11778.1|11781.3|11778.5|11780.3|11777.5|9
1654548930000|2022-06-06 20:55:30|11781.4|11778.6|11781.4|11778.6|11781.4|11778.6|11781.4|11778.6|1
1654548940000|2022-06-06 20:55:40|11781.8|11779|11783.9|11781.1|11783.9|11781.1|11781.8|11779|15
1654548960000|2022-06-06 20:56:00|11785|11781|11788.4|11785.6|11788.4|11785.6|11785|11781|20
1654548970000|2022-06-06 20:56:10|11788.3|11785.5|11786.4|11783.6|11788.3|11785.5|11786.4|11783.6|9
1654548980000|2022-06-06 20:56:20|11786|11782|11785.4|11781.4|11787|11783.8|11784.6|11781|14
1654549000000|2022-06-06 20:56:40|11784.9|11782.1|11785.4|11781.4|11785.4|11782.1|11784.9|11781.4|0
1654549010000|2022-06-06 20:56:50|11784.9|11782.1|11784.9|11782.1|11784.9|11782.1|11784.9|11782.1|8
1654549020000|2022-06-06 20:57:00|11785.4|11781.4|11787.9|11785.1|11791.9|11787.6|11784.9|11781.1|30
1654549030000|2022-06-06 20:57:10|11787.8|11785|11786.6|11783.8|11787.8|11785|11786.6|11783.8|1
1654549040000|2022-06-06 20:57:20|11786.7|11782.7|11782.6|11779.8|11786.7|11782.7|11782.6|11779.4|13
1654549050000|2022-06-06 20:57:30|11782.7|11778.7|11782.9|11780.1|11782.9|11780.1|11782.6|11778.7|14
1654549060000|2022-06-06 20:57:40|11783.4|11779.4|11779.6|11776.8|11784.2|11779.4|11779.6|11775.9|16
1654549070000|2022-06-06 20:57:50|11780|11776|11777.9|11775.1|11780|11776|11777.9|11775.1|2
1654549080000|2022-06-06 20:58:00|11778.4|11774.4|11784.6|11781.8|11785.4|11782.1|11777.6|11774.4|19
1654549090000|2022-06-06 20:58:10|11785.8|11783|11786.8|11784|11787.4|11784.6|11785.8|11783|7
1654549100000|2022-06-06 20:58:20|11786.3|11783.5|11786.3|11783.5|11786.3|11783.5|11786.3|11783.5|2
1654549110000|2022-06-06 20:58:30|11785.8|11783|11785.4|11782.6|11785.8|11783|11782.6|11779.8|42
1654549120000|2022-06-06 20:58:40|11785.8|11783|11785.7|11781.7|11785.8|11783|11785.6|11781.7|3
1654549130000|2022-06-06 20:58:50|11784.9|11782.1|11784.9|11782.1|11784.9|11782.1|11784.9|11782.1|2
1654549140000|2022-06-06 20:59:00|11785.4|11781.4|11786.3|11783.5|11788.4|11784|11784.1|11779.9|9
1654549150000|2022-06-06 20:59:10|11785.9|11783.1|11785.9|11783.1|11787.4|11783.6|11785.9|11783|11
1654549160000|2022-06-06 20:59:20|11786|11782|11780.9|11778.1|11786.3|11783.5|11780.6|11777.8|9
1654549170000|2022-06-06 20:59:30|11780.4|11777.6|11777.9|11775.1|11780.4|11777.6|11777.9|11774.5|18
1654549180000|2022-06-06 20:59:40|11778.7|11774.7|11782.7|11778.7|11783|11779|11777.9|11774.7|39
1654549190000|2022-06-06 20:59:50|11782.6|11779.8|11782.4|11778.4|11782.9|11780.1|11782.4|11778.4|5
1654552800000|2022-06-06 22:00:00|11749.2|11741.2|11748.2|11740.2|11749.2|11741.2|11748.2|11740.2|2
1654552810000|2022-06-06 22:00:10|11748.3|11740.3|11757.2|11749.2|11769.9|11761.9|11748.3|11740.3|89
1654552820000|2022-06-06 22:00:20|11754.7|11750.7|11754.6|11751.8|11754.7|11751.9|11754.2|11750.7|1
1654552830000|2022-06-06 22:00:30|11755.3|11751.3|11761.7|11753.7|11762.2|11754.2|11755.2|11751.3|11
1654552840000|2022-06-06 22:00:40|11761.8|11753.8|11757.5|11749.5|11762.7|11757|11755.7|11749.3|15
1654552850000|2022-06-06 22:00:50|11755|11751|11759.2|11751.2|11759.2|11752.8|11754.6|11750.8|2
1654552860000|2022-06-06 22:01:00|11757.3|11753.3|11759.3|11755.3|11760.2|11755.8|11757.3|11752.2|4
1654552870000|2022-06-06 22:01:10|11759.7|11755.7|11759.7|11755.7|11759.7|11755.7|11759.7|11755.7|2
1654552880000|2022-06-06 22:01:20|11759.6|11756.8|11759.7|11755.7|11762.2|11756.8|11757.2|11753.7|10
1654552890000|2022-06-06 22:01:30|11758.6|11755.8|11754.6|11751.8|11763.5|11757.1|11754.6|11751.7|22
1654552900000|2022-06-06 22:01:40|11754.1|11751.3|11751.5|11743.5|11754.1|11751.3|11747.9|11742.1|20
1654552910000|2022-06-06 22:01:50|||||||||1
1654552920000|2022-06-06 22:02:00|11749.7|11745.7|11746.3|11742.3|11750|11746|11746.2|11739.8|42
1654552930000|2022-06-06 22:02:10|11749.7|11741.7|11750.3|11746.3|11752.8|11746.6|11749.7|11741.7|79
1654552950000|2022-06-06 22:02:30|11752.8|11744.8|11751.3|11747.3|11752.8|11747.3|11749.7|11744.8|2
1654552960000|2022-06-06 22:02:40|11750.4|11747.6|11749|11745|11750.4|11747.6|11749|11745|6
1654552970000|2022-06-06 22:02:50|11748.6|11745.8|11750.2|11747.4|11750.2|11747.4|11747.9|11745|14
1654552980000|2022-06-06 22:03:00|11750.7|11747.9|11750.7|11747.9|11753.3|11749.3|11750.5|11747.7|5
1654552990000|2022-06-06 22:03:10|11753.5|11745.5|11751.3|11747.3|11754.1|11748.7|11751.3|11745.5|10
1654553000000|2022-06-06 22:03:20|11750|11747.2|11749.8|11741.8|11750.1|11747.2|11747.5|11741.8|75
1654553020000|2022-06-06 22:03:40|||||||||1
1654553030000|2022-06-06 22:03:50|11748|11744|11746.1|11738.1|11749.8|11744|11741.2|11738|37
1654553040000|2022-06-06 22:04:00|11745.8|11737.8|11743.2|11740.4|11745.8|11740.4|11743.2|11737.8|2
1654553050000|2022-06-06 22:04:10|11743.5|11740.7|11748.3|11744.3|11749.8|11744.3|11743.3|11739.8|4
1654553060000|2022-06-06 22:04:20|11747.5|11744.7|11747.6|11743.6|11747.9|11744.7|11747.5|11743.6|2
1654553070000|2022-06-06 22:04:30|11749.8|11741.8|11748.3|11744.3|11750.1|11744.3|11748.3|11741.8|1
1654553080000|2022-06-06 22:04:40|11747.3|11744.5|11748|11744|11748.3|11744.5|11747.3|11744|3
1654553090000|2022-06-06 22:04:50|11747.5|11744.7|11747.5|11744.7|11747.5|11744.7|11747.5|11744.7|0
1654553100000|2022-06-06 22:05:00|11748.2|11745.4|11748.6|11744.6|11748.6|11745.4|11748.2|11744.6|1
1654553110000|2022-06-06 22:05:10|||||||||1
1654553120000|2022-06-06 22:05:20|11748.2|11745.4|11748.2|11745.4|11748.2|11745.4|11748.2|11745.4|0
1654553140000|2022-06-06 22:05:40|11748.6|11744.6|11747.5|11744.7|11748.6|11744.7|11747.5|11744.6|1
1654553160000|2022-06-06 22:06:00|11747|11744.2|11753.3|11749.3|11753.3|11749.3|11747|11744.2|14
1654553170000|2022-06-06 22:06:10|11752.2|11749.4|11752.6|11748.6|11755.1|11749.4|11752.2|11746.8|7
1654553180000|2022-06-06 22:06:20|11752.3|11748.3|11754.1|11746.1|11754.1|11748.3|11752.1|11745.5|1
1654553190000|2022-06-06 22:06:30|11753.8|11745.8|11752.2|11749.4|11753.8|11749.4|11752|11745.8|1
1654553200000|2022-06-06 22:06:40|11751.2|11748.4|11753.3|11749.3|11753.3|11750.4|11751.2|11748|5
1654553210000|2022-06-06 22:06:50|11753.7|11750.9|11753.3|11749.3|11753.9|11750.9|11753|11749.3|2
1654553220000|2022-06-06 22:07:00|11752.5|11749.7|11751.3|11747.3|11752.5|11749.7|11751.3|11747.3|4
1654553240000|2022-06-06 22:07:20|11750.3|11747.5|11750.2|11747.4|11750.3|11747.5|11750.2|11747.4|2
1654553250000|2022-06-06 22:07:30|11749.5|11746.7|11747.3|11743.3|11749.5|11746.7|11746.2|11742.9|20
1654553270000|2022-06-06 22:07:50|11746.2|11743.4|11746.3|11742.3|11746.8|11743.4|11746.2|11742.3|0
1654553280000|2022-06-06 22:08:00|11747.3|11743.3|11746.3|11742.3|11749.1|11743.3|11746.3|11741.1|0
1654553290000|2022-06-06 22:08:10|11748.4|11740.4|11748.4|11740.4|11748.4|11740.4|11748.4|11740.4|0
1654553300000|2022-06-06 22:08:20|11746.3|11742.3|11745.5|11742.7|11748.8|11742.7|11745.5|11740.3|0
1654553310000|2022-06-06 22:08:30|11745.2|11742.4|11744.3|11740.3|11747.8|11744.2|11744.3|11739.8|14
1654553320000|2022-06-06 22:08:40|11743.3|11740.5|11740.9|11736.9|11746.8|11741.9|11739.8|11736.6|26
1654553330000|2022-06-06 22:08:50|11740.1|11737.3|11743.8|11741|11744.9|11741.3|11740.1|11737.3|15
1654553340000|2022-06-06 22:09:00|11744.4|11740.4|11743.8|11741|11744.4|11741|11742.6|11739.2|7
1654553350000|2022-06-06 22:09:10|11744.2|11740.2|11744.9|11740.9|11744.9|11741|11743.3|11739.9|4
1654553360000|2022-06-06 22:09:20|11745.1|11742.3|11744.8|11742|11745.9|11742.5|11744.8|11741.9|0
1654553370000|2022-06-06 22:09:30|11743.8|11741|11744.9|11740.9|11744.9|11741|11743.8|11739.9|1
1654553380000|2022-06-06 22:09:40|11746.7|11738.7|11744.9|11740.9|11746.7|11740.9|11744.7|11738.7|2
1654553390000|2022-06-06 22:09:50|11746.7|11738.7|11747.4|11739.4|11747.4|11741.2|11745.2|11738.7|0
1654553400000|2022-06-06 22:10:00|11747.1|11739.1|11745.4|11737.4|11747.1|11740.6|11743.2|11737.4|6
1654553410000|2022-06-06 22:10:10|11745.2|11737.2|11742.9|11738.9|11745.2|11739.3|11741.3|11736.9|4
1654553420000|2022-06-06 22:10:20|11742.1|11739.3|11741.8|11739|11742.1|11739.3|11741.8|11739|0
1654553430000|2022-06-06 22:10:30|11741.9|11737.9|11743.1|11740.3|11743.9|11740.3|11741.8|11737.9|5
1654553440000|2022-06-06 22:10:40|11743.3|11740.5|11743.5|11740.7|11743.9|11741|11743.3|11739.9|1
1654553450000|2022-06-06 22:10:50|11743.8|11741|11747.4|11739.4|11747.4|11741|11743.8|11739.1|2
1654553460000|2022-06-06 22:11:00|11745.9|11741.9|11744.9|11740.9|11745.9|11742.7|11744.9|11740.9|12
1654553470000|2022-06-06 22:11:10|11744.1|11741.3|11743.9|11739.9|11745.7|11741.3|11742.3|11737.7|6
1654553480000|2022-06-06 22:11:20|11743|11740.2|11743|11740.2|11743|11740.2|11743|11740.2|0
1654553490000|2022-06-06 22:11:30|11742.3|11739.5|11744.5|11741.7|11744.9|11741.7|11742.3|11739.5|8
1654553500000|2022-06-06 22:11:40|11744.8|11742|11741.8|11739|11745.2|11742|11741.8|11739|13
1654553520000|2022-06-06 22:12:00|11741.9|11737.9|11740.9|11736.9|11741.9|11737.9|11740.9|11736.9|6
1654553530000|2022-06-06 22:12:10|11741.2|11737.2|11739.9|11735.9|11742.4|11738|11739.9|11734.1|12
1654553540000|2022-06-06 22:12:20|11741.7|11733.7|11738.2|11734.2|11741.7|11734.2|11738.2|11733.2|9
1654553550000|2022-06-06 22:12:30|11737.5|11734.7|11736.6|11733.8|11737.5|11734.7|11736.6|11733.8|5
1654553560000|2022-06-06 22:12:40|11737|11734.2|11736.6|11733.8|11737.1|11734.3|11736.6|11733.8|1
1654553570000|2022-06-06 22:12:50|11733.3|11730.5|11732.1|11729.3|11733.3|11730.5|11730|11727.2|56
1654553580000|2022-06-06 22:13:00|11732.3|11729.5|11732.6|11729.8|11732.6|11729.8|11732.3|11729.5|0
1654553590000|2022-06-06 22:13:10|11732.3|11729.5|11731.6|11727.6|11732.3|11729.5|11731.6|11727.6|14
1654553600000|2022-06-06 22:13:20|11733.4|11725.4|11731.9|11727.9|11733.4|11727.9|11731.2|11725.4|3
1654553620000|2022-06-06 22:13:40|11731.4|11728.6|11731.4|11728.6|11731.4|11728.6|11731.4|11728.6|2
1654553630000|2022-06-06 22:13:50|11732.5|11728.5|11731.1|11728.3|11732.5|11728.6|11731.1|11728.3|0
1654553650000|2022-06-06 22:14:10|11733.2|11729.2|11733.2|11729.2|11733.2|11729.2|11733.2|11729.2|0
1654553660000|2022-06-06 22:14:20|11730.6|11727.8|11731.5|11727.5|11731.5|11727.8|11730.6|11727.2|14
1654553670000|2022-06-06 22:14:30|11733.5|11725.5|11734|11726|11734|11727.5|11731.5|11725.4|4
1654553680000|2022-06-06 22:14:40|11731.5|11727.5|11731.5|11727.5|11732.5|11729.6|11731.5|11727.5|8
1654553700000|2022-06-06 22:15:00|11733.2|11725.2|11726.4|11723.6|11733.2|11726.5|11726.3|11723.5|24
1654553710000|2022-06-06 22:15:10|11726.3|11723.5|11726.4|11723.6|11726.9|11724.1|11726.3|11723.5|6
1654553720000|2022-06-06 22:15:20|11726.9|11724.1|11727.4|11724.6|11727.4|11724.6|11726.9|11724.1|2
1654553730000|2022-06-06 22:15:30|11727.8|11725|11728.5|11724.5|11728.5|11725|11727.8|11724.5|2
1654553750000|2022-06-06 22:15:50|11730.7|11722.7|11730.5|11726.5|11730.7|11726.6|11727.4|11722.7|2
1654553760000|2022-06-06 22:16:00|11731.5|11727.5|11731.5|11727.5|11733|11728|11728.9|11725|16
1654553770000|2022-06-06 22:16:10|11731.1|11728.3|11731.5|11727.5|11734.4|11729|11731.1|11726|2
1654553800000|2022-06-06 22:16:40|11731.3|11728.5|11731.9|11729.1|11732.4|11729.6|11731.3|11728.5|0
1654553810000|2022-06-06 22:16:50|11732.1|11729.3|11731.9|11729.1|11732.1|11729.3|11731.9|11729.1|1
1654553820000|2022-06-06 22:17:00|11732.4|11729.6|11729.5|11725.5|11732.4|11729.6|11729.5|11725.5|5
1654553830000|2022-06-06 22:17:10|11729.1|11726.3|11729.1|11726.3|11729.1|11726.3|11729.1|11726.3|0
1654553840000|2022-06-06 22:17:20|11730.9|11726.9|11730.9|11726.9|11730.9|11727.3|11729.8|11726.9|1
1654553850000|2022-06-06 22:17:30|11729.8|11727|11729.8|11727|11729.8|11727|11729.8|11727|0
1654553870000|2022-06-06 22:17:50|11729.9|11727.1|11731.5|11727.5|11731.5|11727.5|11729.9|11727.1|1
1654553880000|2022-06-06 22:18:00|11731.4|11728.6|11731.1|11728.3|11732.2|11728.6|11731.1|11728.2|0
1654553890000|2022-06-06 22:18:10|11730.4|11727.6|11730.4|11727.6|11730.4|11727.6|11730.4|11727.6|0
1654553900000|2022-06-06 22:18:20|11730.2|11727.4|11730.2|11727.4|11730.2|11727.4|11730.2|11727.4|0
1654553910000|2022-06-06 22:18:30|11730.7|11727.9|11731.2|11727.2|11731.2|11727.9|11730.7|11727.2|1
1654553940000|2022-06-06 22:19:00|11731.8|11727.8|11730.6|11727.8|11731.8|11728.3|11730.1|11727.3|1
1654553950000|2022-06-06 22:19:10|11730.4|11727.6|11730.8|11726.8|11730.8|11727.6|11730.1|11726.5|7
1654553960000|2022-06-06 22:19:20|11730.2|11727.4|11730.5|11726.5|11731.2|11727.6|11730.2|11726.5|2
1654554000000|2022-06-06 22:20:00|11729.7|11726.9|11730.1|11727.3|11730.5|11727.3|11729.4|11726.5|2
1654554010000|2022-06-06 22:20:10|11730.2|11727.4|11730.5|11726.5|11730.5|11727.4|11730.1|11726.5|1
1654554030000|2022-06-06 22:20:30|11730.1|11727.3|11731.2|11727.2|11731.2|11727.3|11730.1|11727.2|1
1654554040000|2022-06-06 22:20:40|11730.1|11727.3|11730.8|11726.8|11730.8|11727.3|11730.1|11726.8|0
1654554050000|2022-06-06 22:20:50|11731.2|11727.2|11731.2|11727.2|11731.2|11727.6|11730.1|11727.2|2
1654554060000|2022-06-06 22:21:00|||||||||2
1654554070000|2022-06-06 22:21:10|11731.1|11728.3|11735.7|11727.7|11735.7|11728.3|11731.1|11725.7|5
1654554080000|2022-06-06 22:21:20|11735.3|11727.3|11733.2|11729.2|11735.3|11729.2|11733.2|11727.3|2
1654554100000|2022-06-06 22:21:40|11733.5|11729.5|11735.7|11727.7|11735.7|11729.5|11733.5|11727.7|1
1654554110000|2022-06-06 22:21:50|11733.8|11729.8|11733.4|11730.6|11733.8|11730.6|11733.4|11729.8|0
1654554120000|2022-06-06 22:22:00|11733.1|11730.3|11736.7|11733.9|11737.2|11733.9|11733.1|11730.3|9
1654554130000|2022-06-06 22:22:10|11736.1|11733.3|11740|11732|11740.5|11734.9|11735.7|11732|5
1654554140000|2022-06-06 22:22:20|11738.2|11734.2|11738.2|11734.2|11740|11734.2|11737.8|11732|3
1654554150000|2022-06-06 22:22:30|11738.8|11734.8|11737.5|11733.5|11738.8|11734.9|11736.7|11733.5|3
1654554160000|2022-06-06 22:22:40|11737.8|11733.8|11737.8|11733.8|11737.8|11733.8|11737.8|11733.8|0
1654554170000|2022-06-06 22:22:50|11737.4|11734.6|11737|11734.2|11737.4|11734.6|11737|11734.2|2
1654554180000|2022-06-06 22:23:00|||||||||1
1654554190000|2022-06-06 22:23:10|11737.4|11734.6|11738|11735.2|11738.8|11735.9|11736.7|11733.9|12
1654554200000|2022-06-06 22:23:20|11738.2|11734.2|11739.4|11736.6|11740.2|11736.6|11738.2|11734.2|13
1654554210000|2022-06-06 22:23:30|11739.2|11736.4|11738.4|11735.6|11739.2|11736.4|11738.4|11735.6|3
1654554220000|2022-06-06 22:23:40|11739.8|11735.8|11738.5|11735.7|11739.8|11736.6|11738.5|11735.7|2
1654554230000|2022-06-06 22:23:50|11737.6|11734.8|11737.4|11734.6|11737.6|11734.8|11737.4|11734.6|1
1654554250000|2022-06-06 22:24:10|||||||||1
1654554260000|2022-06-06 22:24:20|11737.9|11735.1|11737.8|11733.8|11738.4|11735.6|11737.8|11733.8|4
1654554280000|2022-06-06 22:24:40|11737|11734.2|11737.8|11733.8|11737.8|11734.2|11737|11733.8|0
1654554300000|2022-06-06 22:25:00|11737.4|11734.6|11737.4|11734.6|11737.4|11734.6|11737.4|11734.6|0
1654554310000|2022-06-06 22:25:10|11737.2|11734.4|11736.9|11734.1|11737.4|11734.6|11736.9|11734.1|5
1654554320000|2022-06-06 22:25:20|11736.4|11733.6|11735.4|11732.6|11736.4|11733.6|11735.4|11732.6|1
1654554330000|2022-06-06 22:25:30|||||||||2
1654554340000|2022-06-06 22:25:40|11735.7|11732.9|11736.5|11732.5|11736.5|11732.9|11735.7|11732.2|0
1654554350000|2022-06-06 22:25:50|11736.1|11733.3|11735.4|11732.6|11736.7|11733.3|11735.4|11732.5|0
1654554360000|2022-06-06 22:26:00|11735.7|11732.9|11735.4|11732.6|11736.5|11732.9|11735.4|11732.1|0
1654554390000|2022-06-06 22:26:30|11735.2|11732.4|11735.5|11731.5|11735.5|11732.4|11734.8|11730.8|2
1654554400000|2022-06-06 22:26:40|11734.8|11730.8|11734.5|11730.5|11734.8|11730.8|11733.4|11730.5|0
1654554410000|2022-06-06 22:26:50|11734.4|11731.6|11735.5|11731.5|11735.5|11731.6|11734.4|11731.1|0
1654554420000|2022-06-06 22:27:00|11735|11732.2|11735.4|11732.6|11735.8|11732.6|11735|11731.5|0
1654554430000|2022-06-06 22:27:10|11734.9|11732.1|11735.4|11732.6|11735.4|11732.6|11734.9|11732.1|0
1654554440000|2022-06-06 22:27:20|11733.5|11729.5|11733.4|11730.6|11734.3|11730.9|11732|11729.2|10
1654554450000|2022-06-06 22:27:30|11733.8|11729.8|11732.4|11729.6|11733.8|11729.9|11732.4|11729.5|3
1654554470000|2022-06-06 22:27:50|11733.7|11730.9|11735.8|11731.8|11735.8|11731.8|11733|11729.5|1
1654554480000|2022-06-06 22:28:00|11735.5|11731.5|11732.4|11729.6|11735.5|11731.9|11732.4|11729.6|3
1654554510000|2022-06-06 22:28:30|11732.9|11730.1|11733|11730.2|11734.5|11730.9|11732.9|11729.5|12
1654554520000|2022-06-06 22:28:40|11733.4|11730.6|11733.5|11729.5|11733.5|11730.6|11733.4|11729.5|0
1654554530000|2022-06-06 22:28:50|11733.4|11730.6|11733.4|11730.6|11733.4|11730.6|11733.4|11730.6|0
1654554540000|2022-06-06 22:29:00|11733.8|11729.8|11733.4|11730.6|11733.8|11730.6|11733|11729.5|1
1654554550000|2022-06-06 22:29:10|||||||||1
1654554570000|2022-06-06 22:29:30|11733.8|11729.8|11732.5|11728.5|11733.8|11729.8|11732.2|11728.5|1
1654554580000|2022-06-06 22:29:40|11732.7|11729.9|11733.5|11729.5|11733.5|11729.9|11732.7|11729.5|1
1654554600000|2022-06-06 22:30:00|11733.2|11730.4|11733.8|11729.8|11735.5|11731.6|11733.2|11729.8|1
1654554610000|2022-06-06 22:30:10|11733.5|11729.5|11733.4|11730.6|11733.5|11730.6|11733.4|11729.5|0
1654554620000|2022-06-06 22:30:20|11732.9|11730.1|11732.5|11728.5|11732.9|11730.1|11732.5|11728.5|1
1654554630000|2022-06-06 22:30:30|11730.4|11727.6|11730.5|11727.7|11730.5|11727.7|11730.4|11727.6|3
1654554640000|2022-06-06 22:30:40|11730.9|11728.1|11734.3|11731.5|11735.4|11732.6|11730.9|11728.1|8
1654554650000|2022-06-06 22:30:50|11733.3|11730.5|11732.8|11730|11733.3|11730.5|11732.8|11730|0
1654554660000|2022-06-06 22:31:00|11733.2|11730.4|11735.8|11731.8|11735.8|11732.5|11733.2|11730.4|1
1654554670000|2022-06-06 22:31:10|11735.4|11731.4|11735.4|11731.4|11735.4|11731.4|11735.4|11731.4|0
1654554690000|2022-06-06 22:31:30|11735|11732.2|11735|11732.2|11735|11732.2|11735|11732.2|0
1654554700000|2022-06-06 22:31:40|11735.3|11732.5|11735.3|11732.5|11735.3|11732.5|11735.3|11732.5|1
1654554730000|2022-06-06 22:32:10|11735.2|11732.4|11735.2|11732.4|11735.2|11732.4|11735.2|11732.4|0
1654554740000|2022-06-06 22:32:20|11734.8|11732|11737.4|11733.4|11737.4|11733.7|11734.8|11732|5
1654554750000|2022-06-06 22:32:30|11739.6|11731.6|11737.7|11734.9|11739.6|11735.4|11737.3|11731.6|9
1654554760000|2022-06-06 22:32:40|11737.3|11734.5|11737.4|11733.4|11737.8|11734.5|11737.2|11733.4|2
1654554770000|2022-06-06 22:32:50|11737|11734.2|11736.3|11733.5|11737.8|11734.2|11736.3|11733.4|0
1654554800000|2022-06-06 22:33:20|11736|11733.2|11735.3|11732.5|11736|11733.2|11733.8|11731|11
1654554810000|2022-06-06 22:33:30|11735.2|11732.4|11734.8|11732|11735.2|11732.4|11734.8|11732|0
1654554820000|2022-06-06 22:33:40|11735|11732.2|11735.4|11731.4|11735.8|11732.5|11735|11731.4|3
1654554860000|2022-06-06 22:34:20|11734.7|11731.9|11734.3|11731.5|11734.7|11731.9|11734.3|11731.5|1
1654554890000|2022-06-06 22:34:50|11735.4|11731.4|11735.4|11731.4|11735.4|11731.4|11735.4|11731.4|1
1654554930000|2022-06-06 22:35:30|11735|11732.2|11734.3|11731.5|11735.3|11732.5|11734.3|11731.5|2
1654554950000|2022-06-06 22:35:50|||||||||1
1654554960000|2022-06-06 22:36:00|11734.7|11730.7|11733.8|11731|11734.7|11731.2|11733.3|11730.5|2
1654555010000|2022-06-06 22:36:50|11734|11731.2|11734.3|11731.5|11734.3|11731.5|11734|11731.2|1
1654555030000|2022-06-06 22:37:10|11737.3|11729.3|11737.3|11734.5|11740.9|11734.5|11735.3|11729.3|13
1654555040000|2022-06-06 22:37:20|11737.5|11734.7|11738.3|11735.5|11738.3|11735.5|11737.5|11734.7|1
1654555050000|2022-06-06 22:37:30|11738.1|11735.3|11737.8|11735|11738.1|11735.3|11737.8|11735|0
1654555060000|2022-06-06 22:37:40|11738.1|11735.3|11738.8|11736|11739.3|11736.5|11738.1|11735.3|1
1654555070000|2022-06-06 22:37:50|11738.6|11735.8|11739.1|11735.1|11739.1|11735.8|11738.3|11735.1|1
1654555080000|2022-06-06 22:38:00|11739.4|11735.4|11738.3|11735.5|11739.4|11736.4|11738.3|11735.4|1
1654555090000|2022-06-06 22:38:10|11737.8|11735|11737.8|11735|11737.8|11735|11737.8|11735|0
1654555110000|2022-06-06 22:38:30|11737.5|11734.7|11737.4|11733.4|11737.7|11734.7|11737.4|11733.4|2
1654555130000|2022-06-06 22:38:50|11737.7|11733.7|11737.3|11734.5|11737.7|11734.5|11737.3|11733.7|1
1654555140000|2022-06-06 22:39:00|11737.7|11733.7|11736.8|11734|11737.7|11734|11736.3|11733.4|2
1654555170000|2022-06-06 22:39:30|11737|11734.2|11737.7|11733.7|11739.6|11734.5|11737|11731.6|10
1654555180000|2022-06-06 22:39:40|11737.4|11733.4|11738.4|11734.4|11738.4|11734.5|11737|11733.4|0
1654555190000|2022-06-06 22:39:50|11738.3|11735.5|11738.3|11735.5|11738.3|11735.5|11738.3|11735.5|0
1654555230000|2022-06-06 22:40:30|11738.1|11735.3|11737.8|11735|11738.1|11735.3|11737.8|11735|0
1654555240000|2022-06-06 22:40:40|11737.4|11733.4|11737.4|11733.4|11737.4|11733.4|11737.4|11733.4|6
1654555250000|2022-06-06 22:40:50|11736.3|11733.5|11737.4|11733.4|11737.4|11733.5|11735.8|11733|3
1654555270000|2022-06-06 22:41:10|11735.8|11733|11737.4|11733.4|11737.4|11733.4|11735.8|11732.7|0
1654555280000|2022-06-06 22:41:20|11736.4|11733.6|11736.3|11733.5|11737.4|11734|11736.3|11733|1
1654555290000|2022-06-06 22:41:30|11736.6|11733.8|11736.8|11734|11736.8|11734|11736.6|11733.8|0
1654555300000|2022-06-06 22:41:40|11736.6|11733.8|11736.1|11733.3|11736.6|11733.8|11736.1|11733.3|1
1654555310000|2022-06-06 22:41:50|11736.6|11733.8|11736.6|11733.8|11736.6|11733.8|11736.6|11733.8|3
1654555320000|2022-06-06 22:42:00|11736.1|11733.3|11736.1|11733.3|11736.6|11733.8|11736.1|11733.3|0
1654555330000|2022-06-06 22:42:10|11735.9|11733.1|11735.6|11732.8|11735.9|11733.1|11735.6|11732.8|1
1654555370000|2022-06-06 22:42:50|11735.8|11733|11735.4|11732.6|11735.8|11733|11735.4|11732.6|2
1654555380000|2022-06-06 22:43:00|11735.1|11732.3|11735.1|11732.3|11735.1|11732.3|11735.1|11732.3|0
1654555400000|2022-06-06 22:43:20|11734.3|11731.5|11734.6|11731.8|11734.6|11731.8|11734.3|11731.5|2
1654555430000|2022-06-06 22:43:50|11735.4|11731.4|11738.6|11735.8|11738.7|11735.8|11735.4|11731.4|9
1654555440000|2022-06-06 22:44:00|11738.8|11736|11738.6|11735.8|11738.8|11736|11737.6|11734.8|5
1654555460000|2022-06-06 22:44:20|11738.1|11735.3|11738.1|11735.3|11738.1|11735.3|11738.1|11735.3|0
1654555470000|2022-06-06 22:44:30|11738.3|11735.5|11738.3|11735.5|11738.3|11735.5|11738.3|11735.5|0
1654555480000|2022-06-06 22:44:40|11738.6|11735.8|11739|11735|11739.7|11735.8|11737.6|11734.7|4
1654555490000|2022-06-06 22:44:50|11739.7|11735.7|11738.6|11735.8|11739.7|11735.8|11738.6|11735.7|1
1654555500000|2022-06-06 22:45:00|11739.4|11735.4|11737.8|11735|11739.7|11735.7|11737.8|11735|5
1654555510000|2022-06-06 22:45:10|11737.6|11734.8|11737.8|11735|11737.8|11735|11737.3|11734.5|0
1654555540000|2022-06-06 22:45:40|11738.1|11735.3|11739.3|11736.5|11739.4|11736.5|11738.1|11735.3|2
1654555550000|2022-06-06 22:45:50|11737.8|11735|11739.4|11735.4|11739.4|11735.4|11737.8|11735|3
1654555560000|2022-06-06 22:46:00|11737.9|11735.1|11738.4|11734.4|11739.4|11735.8|11737.8|11734.4|3
1654555600000|2022-06-06 22:46:40|11738.3|11735.5|11738.4|11734.4|11738.4|11735.5|11738.3|11734.4|1
1654555620000|2022-06-06 22:47:00|11738|11734|11737.3|11734.5|11738|11734.5|11737.3|11734|0
1654555650000|2022-06-06 22:47:30|11737.9|11735.1|11739|11735|11740.9|11736.5|11737.9|11732.9|10
1654555660000|2022-06-06 22:47:40|11739.4|11735.4|11739.4|11735.4|11739.4|11735.4|11739.4|11735.4|0
1654555670000|2022-06-06 22:47:50|11738.3|11735.5|11738.3|11735.5|11738.3|11735.5|11738.3|11735.5|0
1654555680000|2022-06-06 22:48:00|11738.2|11735.4|11738.2|11735.4|11738.2|11735.4|11738.2|11735.4|1
1654555760000|2022-06-06 22:49:20|11738.1|11735.3|11738.1|11735.3|11738.1|11735.3|11738.1|11735.3|1
1654639200000|2022-06-07 22:00:00|11830.2|11822.2|11830.6|11822.6|11830.9|11822.9|11829.9|11821.9|2
1654639210000|2022-06-07 22:00:10|11830.9|11822.9|11831.1|11823.1|11833.1|11826.2|11825.6|11820.4|77
1654639220000|2022-06-07 22:00:20|11828.1|11825.3|11827|11824.2|11829.9|11826.2|11827|11824.2|17
1654639230000|2022-06-07 22:00:30|11830|11822|11830.6|11826.6|11838.1|11832.6|11828.2|11822|44
1654639240000|2022-06-07 22:00:40|11829.2|11825.2|11827.5|11824.7|11830.6|11825.2|11827.5|11821.4|6
1654639250000|2022-06-07 22:00:50|11828.9|11824.9|11829.4|11821.4|11829.7|11826|11827.9|11821.4|2
1654639260000|2022-06-07 22:01:00|11827.2|11823.2|11822.2|11818.2|11827.2|11823.3|11822.2|11816.4|18
1654639270000|2022-06-07 22:01:10|11821.1|11818.3|11820.6|11816.6|11823.1|11818.3|11819.8|11815.1|19
1654639280000|2022-06-07 22:01:20|11820.4|11812.4|11812.9|11808.9|11820.4|11812.4|11812.9|11807.1|26
1654639290000|2022-06-07 22:01:30|11812.6|11808.6|11817.5|11813.5|11819.1|11813.6|11812.6|11807.3|8
1654639300000|2022-06-07 22:01:40|11816.8|11814|11818.7|11810.7|11818.7|11814|11815.1|11809.7|13
1654639310000|2022-06-07 22:01:50|11819|11811|11819|11811|11819|11813.2|11816.9|11811|0
1654639320000|2022-06-07 22:02:00|11816|11813.2|11824.7|11816.7|11825.2|11819.2|11816|11812.3|16
1654639330000|2022-06-07 22:02:10|11822.9|11818.9|11827.4|11819.4|11828.9|11820.9|11822.9|11818.9|17
1654639340000|2022-06-07 22:02:20|11825.9|11821.9|11811.2|11803.2|11827.4|11821.9|11808.9|11800.9|115
1654639350000|2022-06-07 22:02:30|11811.4|11803.4|11807.2|11803.2|11812.4|11807.3|11806.9|11801.2|20
1654639360000|2022-06-07 22:02:40|11809.2|11801.2|11811.1|11803.1|11811.1|11805.2|11803.1|11797.7|30
1654639370000|2022-06-07 22:02:50|11811.4|11803.4|11815.7|11807.7|11815.7|11808.5|11811|11803.4|3
1654639380000|2022-06-07 22:03:00|11812.8|11810|11817.1|11809.1|11817.2|11810|11812.1|11807.4|5
1654639390000|2022-06-07 22:03:10|11813.1|11805.1|11810.2|11802.2|11813.2|11805.2|11810.2|11802.2|25
1654639400000|2022-06-07 22:03:20|11810.4|11802.4|11810.7|11802.7|11810.7|11804.6|11808.6|11802.4|0
1654639410000|2022-06-07 22:03:30|11808.6|11804.6|11811.7|11803.7|11812.4|11805.9|11806.8|11799.4|24
1654639420000|2022-06-07 22:03:40|11812.1|11804.1|11807.7|11799.7|11812.1|11806.9|11807.7|11799.7|42
1654639430000|2022-06-07 22:03:50|11805.6|11801.6|11807.1|11799.1|11807.1|11801.6|11804.6|11798.7|7
1654639440000|2022-06-07 22:04:00|11804.9|11800.9|11806.2|11802.2|11808.1|11802.2|11804.8|11800.1|5
1654639460000|2022-06-07 22:04:20|11806.5|11802.5|11806.9|11802.9|11806.9|11802.9|11806.5|11802.5|1
1654639480000|2022-06-07 22:04:40|11805.8|11803|11805.8|11803|11805.8|11803|11805.8|11803|0
1654639490000|2022-06-07 22:04:50|11808.7|11800.7|11811.7|11803.7|11811.7|11805.2|11806.8|11800.7|6
1654639510000|2022-06-07 22:05:10|11809.9|11805.9|11809.9|11805.9|11809.9|11805.9|11809.9|11805.9|0
1654639520000|2022-06-07 22:05:20|11809.6|11806.8|11810.8|11808|11810.8|11808|11809.6|11806.8|3
1654639530000|2022-06-07 22:05:30|11811.6|11808.8|11813.9|11809.9|11816|11810.2|11811.6|11808|4
1654639540000|2022-06-07 22:05:40|11813.5|11809.5|11815.4|11807.4|11815.4|11809.5|11813.5|11807.4|0
1654639550000|2022-06-07 22:05:50|11813.5|11809.5|11815.4|11807.4|11815.4|11809.5|11813.5|11807.4|0
1654639560000|2022-06-07 22:06:00|11813.5|11809.5|11813.9|11809.9|11815.4|11809.9|11813.5|11807.4|0
1654639570000|2022-06-07 22:06:10|11815.4|11807.4|11815|11807|11815.4|11807.4|11815|11807|3
1654639590000|2022-06-07 22:06:30|11814.1|11810.1|11809.2|11805.2|11814.9|11810.9|11809.2|11805.2|32
1654639600000|2022-06-07 22:06:40|11811.1|11803.1|11811.1|11803.1|11811.1|11804.9|11808.6|11802.6|2
1654639610000|2022-06-07 22:06:50|11808.2|11804.2|11808.6|11804.6|11808.6|11804.6|11808.2|11804.2|0
1654639620000|2022-06-07 22:07:00|11808.8|11805.8|11811.1|11803.1|11811.1|11806|11808.8|11803.1|3
1654639630000|2022-06-07 22:07:10|11811.4|11803.4|11805.1|11802.3|11812.4|11805.7|11805.1|11802.2|19
1654639640000|2022-06-07 22:07:20|11805.5|11802.7|11806.2|11802.2|11808.4|11803.2|11805.5|11800.4|4
1654639650000|2022-06-07 22:07:30|11806.9|11802.9|11813.5|11809.5|11818|11812|11806.9|11802.7|37
1654639660000|2022-06-07 22:07:40|11813.2|11809.2|11800.9|11796.9|11815|11809.2|11797.5|11791.4|72
1654639670000|2022-06-07 22:07:50|11802.7|11794.7|11801.8|11799|11802.7|11799|11800.2|11794.7|6
1654639680000|2022-06-07 22:08:00|11807.7|11799.7|11808.5|11804.5|11810.9|11806.9|11805.7|11799.7|18
1654639690000|2022-06-07 22:08:10|11810.4|11802.4|11802.9|11798.9|11810.4|11803.9|11802|11796|17
1654639700000|2022-06-07 22:08:20|11802.2|11798.2|11802.5|11798.5|11804.7|11798.9|11801.4|11796|3
1654639710000|2022-06-07 22:08:30|11804.5|11800.5|11804.5|11800.5|11804.5|11800.5|11804.5|11800.5|0
1654639730000|2022-06-07 22:08:50|11804.1|11801.3|11804.4|11801.6|11804.4|11801.6|11804.1|11801.3|0
1654639740000|2022-06-07 22:09:00|11804.5|11800.5|11804.5|11800.5|11804.5|11800.5|11804.5|11800.5|0
1654639750000|2022-06-07 22:09:10|||||||||1
1654639760000|2022-06-07 22:09:20|11804.1|11801.3|11806.4|11803.6|11806.4|11803.6|11804.1|11800.5|5
1654639770000|2022-06-07 22:09:30|||||||||2
1654639780000|2022-06-07 22:09:40|11806.8|11802.8|11806.8|11802.8|11806.8|11803.3|11806.1|11802.7|0
1654639820000|2022-06-07 22:10:20|11805.7|11802.9|11804.5|11800.5|11805.9|11802.9|11804.5|11800.5|3
1654639830000|2022-06-07 22:10:30|11803.4|11800.6|11803.4|11800.6|11803.4|11800.6|11803.4|11800.6|1
1654639840000|2022-06-07 22:10:40|11804.2|11800.2|11804.2|11800.2|11804.2|11800.8|11803.4|11800.2|0
1654639850000|2022-06-07 22:10:50|11803.4|11800.6|11804.8|11800.8|11804.8|11800.8|11803.4|11800.6|0
1654639860000|2022-06-07 22:11:00|11804.5|11800.5|11804.8|11800.8|11804.8|11800.9|11803.7|11800.5|0
1654639870000|2022-06-07 22:11:10|11806.4|11803.6|11806.4|11803.6|11807.5|11803.6|11806.4|11803.5|7
1654639880000|2022-06-07 22:11:20|11807.5|11803.5|11807.5|11803.5|11807.5|11803.5|11807.5|11803.5|0
1654639890000|2022-06-07 22:11:30|11807.8|11803.8|11805.8|11801.8|11807.8|11803.8|11805.8|11801.8|2
1654639920000|2022-06-07 22:12:00|11806.2|11802.2|11805.8|11801.8|11806.2|11802.2|11805.8|11801.8|0
1654639960000|2022-06-07 22:12:40|11805.7|11802.9|11805.7|11802.9|11805.7|11802.9|11805.7|11802.9|1
1654639970000|2022-06-07 22:12:50|11807.5|11804.7|11808.9|11804.9|11808.9|11804.9|11807.5|11804.5|7
1654639980000|2022-06-07 22:13:00|11807.8|11805|11808.9|11804.9|11808.9|11805.1|11807.8|11804.4|2
1654639990000|2022-06-07 22:13:10|11808.4|11805.6|11807.2|11803.2|11808.9|11805.8|11807.2|11803.2|9
1654640010000|2022-06-07 22:13:30|11807.5|11803.5|11807.9|11803.9|11808.2|11804.2|11807.5|11803.5|3
1654640020000|2022-06-07 22:13:40|11807.2|11803.2|11807.2|11803.2|11807.2|11803.2|11807.2|11803.2|0
1654640030000|2022-06-07 22:13:50|11807.5|11803.5|11808.2|11804.2|11808.2|11804.2|11806.6|11803.5|2
1654640040000|2022-06-07 22:14:00|11808.1|11805.3|11809.6|11806.8|11809.6|11806.8|11808.1|11804.2|4
1654640050000|2022-06-07 22:14:10|11809.9|11805.9|11808.1|11805.3|11809.9|11805.9|11808.1|11805.2|2
1654640060000|2022-06-07 22:14:20|11809.2|11805.2|11808.1|11805.3|11809.2|11805.3|11808.1|11805.2|0
1654640070000|2022-06-07 22:14:30|||||||||1
1654640080000|2022-06-07 22:14:40|11806.5|11803.7|11804.1|11801.3|11806.5|11803.7|11804.1|11800.5|7
1654640090000|2022-06-07 22:14:50|11804.2|11801.4|11804.2|11801.4|11804.2|11801.4|11804.2|11801.4|0
1654640100000|2022-06-07 22:15:00|11804.5|11800.5|11802.4|11799.6|11804.5|11801|11802.4|11799.6|4
1654640110000|2022-06-07 22:15:10|11801.1|11798.3|11801.1|11798.3|11801.1|11798.3|11801.1|11798.3|1
1654640120000|2022-06-07 22:15:20|11801.5|11797.5|11801.5|11797.5|11801.5|11798|11799.9|11797.1|11
1654640130000|2022-06-07 22:15:30|||||||||6
1654640140000|2022-06-07 22:15:40|11801.8|11797.8|11803.2|11799.2|11804|11800.3|11801.6|11796|3
1654640150000|2022-06-07 22:15:50|11803.5|11799.5|11804.1|11801.3|11806.7|11801.3|11803.5|11798.7|0
1654640160000|2022-06-07 22:16:00|11803.7|11800.9|11804.1|11801.3|11804.1|11801.3|11803.7|11800.9|1
1654640170000|2022-06-07 22:16:10|11805.1|11802.3|11804.9|11802.1|11805.8|11802.3|11804.4|11800.8|5
1654640180000|2022-06-07 22:16:20|11804.7|11801.9|11804.1|11801.3|11804.9|11802.1|11803.6|11800.8|4
1654640190000|2022-06-07 22:16:30|11804.8|11800.8|11804.1|11801.3|11804.8|11801.3|11804.1|11800.8|0
1654640200000|2022-06-07 22:16:40|11804.4|11801.6|11805.1|11802.3|11805.2|11802.3|11804.1|11801.2|1
1654640220000|2022-06-07 22:17:00|11806.7|11803.9|11807.1|11804.3|11807.1|11804.3|11806.7|11803.9|6
1654640230000|2022-06-07 22:17:10|11807.6|11804.8|11807.6|11804.8|11807.6|11804.8|11807.6|11804.8|0
1654640250000|2022-06-07 22:17:30|11807.7|11804.9|11813|11805|11813|11806.8|11807.7|11804.7|22
1654640260000|2022-06-07 22:17:40|11810.5|11806.5|11813|11805|11813|11806.5|11810.5|11805|2
1654640270000|2022-06-07 22:17:50|11811|11808.2|11810|11807.2|11811.7|11808.9|11810|11807.2|5
1654640290000|2022-06-07 22:18:10|||||||||1
1654640300000|2022-06-07 22:18:20|11809.5|11806.7|11809.5|11806.7|11809.9|11807.1|11809.5|11806.7|4
1654640330000|2022-06-07 22:18:50|11809.9|11807.1|11810.5|11807.7|11810.5|11807.7|11809.9|11807.1|1
1654640340000|2022-06-07 22:19:00|11809.5|11806.7|11809.5|11806.7|11809.5|11806.7|11809.5|11806.7|1
1654640350000|2022-06-07 22:19:10|11811|11808.2|11811|11808.2|11811|11808.2|11811|11808.2|5
1654640360000|2022-06-07 22:19:20|11810|11807.2|11804.4|11801.6|11810|11807.2|11804.4|11801.5|35
1654640370000|2022-06-07 22:19:30|11804.7|11801.9|11802|11799.2|11804.7|11801.9|11802|11799.2|15
1654640390000|2022-06-07 22:19:50|11802.5|11799.7|11802.5|11799.7|11802.5|11799.7|11802.5|11799.7|1
1654640410000|2022-06-07 22:20:10|11802|11799.2|11802|11799.2|11802|11799.2|11802|11799.2|1
1654640440000|2022-06-07 22:20:40|||||||||1
1654640450000|2022-06-07 22:20:50|11802.4|11799.6|11806.1|11802.1|11807|11802.1|11802.4|11799|5
1654640460000|2022-06-07 22:21:00|11805|11802.2|11805.1|11801.1|11805.1|11802.2|11805|11801.1|2
1654640470000|2022-06-07 22:21:10|11806.1|11802.1|11806.1|11802.1|11806.1|11802.1|11806.1|11802.1|1
1654640490000|2022-06-07 22:21:30|11805|11802.2|11806|11803.2|11806.8|11803.2|11805|11802.2|5
1654640530000|2022-06-07 22:22:10|11807|11804.2|11807|11804.2|11808.4|11805|11807|11804.2|14
1654640540000|2022-06-07 22:22:20|11806.8|11804|11806.5|11803.7|11806.8|11804|11806.5|11803.7|0
1654640560000|2022-06-07 22:22:40|11806.8|11804|11807|11804.2|11807|11804.2|11806.8|11804|0
1654640600000|2022-06-07 22:23:20|11808.4|11804.4|11805.5|11802.7|11808.4|11804.4|11805.5|11802.4|5
1654640610000|2022-06-07 22:23:30|11805.8|11803|11806.4|11802.4|11806.4|11803|11804.5|11801.4|1
1654640620000|2022-06-07 22:23:40|11805.7|11801.7|11805.7|11801.7|11805.7|11802.8|11805.3|11801.7|11
1654640630000|2022-06-07 22:23:50|11806.1|11802.1|11805.6|11802.8|11806.1|11802.8|11805.6|11802.1|0
1654640650000|2022-06-07 22:24:10|11805.5|11802.7|11804.6|11801.8|11805.5|11802.7|11804.6|11801.8|1
1654640660000|2022-06-07 22:24:20|11803.9|11801.1|11802.3|11799.5|11803.9|11801.1|11802.3|11799.5|7
1654640670000|2022-06-07 22:24:30|11802.1|11799.3|11802|11799.2|11802.1|11799.3|11802|11799.2|2
1654640690000|2022-06-07 22:24:50|11802.1|11799.3|11802.1|11799.3|11802.1|11799.3|11802.1|11799.3|0
1654640700000|2022-06-07 22:25:00|11801.7|11798.9|11801|11798.2|11801.7|11798.9|11800.6|11797.8|4
1654640720000|2022-06-07 22:25:20|11800.5|11797.7|11801|11798.2|11801|11798.2|11800.5|11797.7|3
1654640730000|2022-06-07 22:25:30|11801.1|11797.1|11800|11797.2|11801.1|11797.5|11800|11797.1|1
1654640740000|2022-06-07 22:25:40|11799.4|11796.6|11797.3|11794.5|11799.4|11796.6|11797.3|11794.5|9
1654640750000|2022-06-07 22:25:50|11797.8|11795|11798.5|11795.7|11798.5|11795.7|11797.8|11795|1
1654640770000|2022-06-07 22:26:10|11801.7|11797.7|11801|11798.2|11802.1|11798.2|11801|11797.7|13
1654640780000|2022-06-07 22:26:20|11800.3|11797.5|11800.3|11797.5|11800.3|11797.5|11800.3|11797.5|0
1654640830000|2022-06-07 22:27:10|11800.1|11797.3|11799.7|11795.7|11800.8|11798|11799|11795.7|8
1654640840000|2022-06-07 22:27:20|11799.3|11796.5|11799.7|11795.7|11799.7|11796.5|11799.3|11795.7|1
1654640850000|2022-06-07 22:27:30|11799.4|11796.6|11799.6|11796.8|11799.7|11796.8|11799.3|11795.7|1
1654640890000|2022-06-07 22:28:10|11799|11796.2|11797.7|11793.7|11799|11796.2|11797.3|11793.7|8
1654640900000|2022-06-07 22:28:20|11798.1|11794.1|11797|11794.2|11798.1|11794.2|11797|11794.1|0
1654640920000|2022-06-07 22:28:40|11797.7|11793.7|11796.6|11793.8|11797.7|11794.2|11796.6|11793.7|0
1654640940000|2022-06-07 22:29:00|11796.3|11793.5|11795.4|11791.4|11798.9|11793.8|11795.4|11790.9|18
1654640950000|2022-06-07 22:29:10|11795|11792.2|11796.1|11792.1|11797.6|11792.2|11795|11789.6|1
1654640960000|2022-06-07 22:29:20|11795.6|11792.8|11797.1|11793.1|11797.1|11793.2|11793.6|11790.4|30
1654640970000|2022-06-07 22:29:30|11797.4|11793.4|11798|11795.2|11798|11795.2|11797.1|11793.4|1
1654640980000|2022-06-07 22:29:40|11797.8|11795|11797.3|11794.5|11798.3|11795.5|11797.3|11794.5|3
1654640990000|2022-06-07 22:29:50|11797|11794.2|11797.3|11794.5|11797.4|11794.6|11797|11794.2|3
1654641000000|2022-06-07 22:30:00|11797.1|11794.3|11796.7|11792.7|11799.2|11794.5|11796.7|11791.2|7
1654641010000|2022-06-07 22:30:10|11797|11793|11797.4|11793.4|11797.4|11793.4|11797|11793|4
1654641020000|2022-06-07 22:30:20|11796.4|11793.6|11797.9|11795.1|11797.9|11795.1|11796.4|11793.6|3
1654641030000|2022-06-07 22:30:30|11798.3|11795.5|11798.3|11795.5|11799|11795.5|11797.9|11795|3
1654641040000|2022-06-07 22:30:40|||||||||1
1654641050000|2022-06-07 22:30:50|11799|11795|11798.3|11795.5|11799|11795.6|11798.3|11795|1
1654641060000|2022-06-07 22:31:00|||||||||1
1654641070000|2022-06-07 22:31:10|11798.7|11795.9|11799.1|11796.3|11799.1|11796.3|11798.7|11795.9|6
1654641080000|2022-06-07 22:31:20|11799.2|11796.4|11801.7|11797.7|11801.7|11798.1|11799.2|11796.4|18
1654641090000|2022-06-07 22:31:30|11802|11798|11803.4|11800.6|11803.7|11800.6|11801.9|11798|12
1654641100000|2022-06-07 22:31:40|11803.3|11800.5|11803.3|11800.5|11803.3|11800.5|11803.3|11800.5|0
1654641120000|2022-06-07 22:32:00|||||||||2
1654641130000|2022-06-07 22:32:10|||||||||2
1654641140000|2022-06-07 22:32:20|||||||||6
1654641150000|2022-06-07 22:32:30|||||||||1
1654641160000|2022-06-07 22:32:40|||||||||4
1654641170000|2022-06-07 22:32:50|||||||||9
1654641180000|2022-06-07 22:33:00|||||||||5
1654641200000|2022-06-07 22:33:20|||||||||1
1654641210000|2022-06-07 22:33:30|||||||||4
1654641220000|2022-06-07 22:33:40|||||||||2
1654641230000|2022-06-07 22:33:50|||||||||1
1654641240000|2022-06-07 22:34:00|11804|11800|11807.4|11804.6|11807.4|11804.6|11804|11800|8
1654641250000|2022-06-07 22:34:10|11806.9|11804.1|11806.9|11804.1|11806.9|11804.1|11806.9|11804.1|11
1654641270000|2022-06-07 22:34:30|11807.2|11804.4|11807.9|11805.1|11807.9|11805.1|11807.2|11804.4|3
1654641280000|2022-06-07 22:34:40|11806.7|11802.7|11806.3|11803.5|11806.7|11803.5|11806.3|11802.7|11
1654641290000|2022-06-07 22:34:50|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|7
1654641300000|2022-06-07 22:35:00|11808.6|11800.6|11805.3|11802.5|11808.6|11802.5|11803.8|11800.6|2
1654641310000|2022-06-07 22:35:10|11806|11802|11806|11802|11806|11802|11806|11802|1
1654641320000|2022-06-07 22:35:20|11806.4|11802.4|11806.3|11803.5|11806.4|11803.5|11806.3|11802.4|1
1654641330000|2022-06-07 22:35:30|||||||||1
1654641340000|2022-06-07 22:35:40|11806.1|11803.3|11805.3|11802.5|11806.1|11803.3|11805.3|11802.5|6
1654641350000|2022-06-07 22:35:50|11804.9|11802.1|11805.4|11801.4|11805.4|11802.1|11804.9|11801.4|1
1654641370000|2022-06-07 22:36:10|11805.3|11802.5|11806|11802|11806|11802.5|11805.3|11802|1
1654641390000|2022-06-07 22:36:30|11804.6|11801.8|11805.6|11802.8|11805.6|11802.8|11804.6|11801.8|3
1654641410000|2022-06-07 22:36:50|||||||||2
1654641440000|2022-06-07 22:37:20|11806.3|11802.3|11806.7|11802.7|11806.7|11802.7|11806.3|11802.3|6
1654641450000|2022-06-07 22:37:30|||||||||2
1654641460000|2022-06-07 22:37:40|11806.2|11803.4|11806.6|11803.8|11806.6|11803.8|11806.2|11803.4|1
1654641470000|2022-06-07 22:37:50|11806.9|11804.1|11807.6|11804.8|11807.6|11804.8|11806.9|11804.1|3
1654641490000|2022-06-07 22:38:10|11808.1|11805.3|11808.1|11805.3|11808.1|11805.3|11808.1|11805.3|3
1654641510000|2022-06-07 22:38:30|11808.4|11805.6|11809.1|11806.3|11809.1|11806.3|11808.4|11805.6|4
1654641520000|2022-06-07 22:38:40|11808.9|11806.1|11806.6|11803.8|11808.9|11806.1|11806.6|11803.8|10
1654641530000|2022-06-07 22:38:50|11806.2|11803.4|11806.1|11803.3|11806.2|11803.4|11806.1|11803.3|0
1654641540000|2022-06-07 22:39:00|11806.2|11803.4|11805.9|11803.1|11806.2|11803.4|11805.7|11802.9|6
1654641550000|2022-06-07 22:39:10|11805.6|11802.8|11804.7|11800.7|11805.6|11802.8|11804.7|11800.7|2
1654641560000|2022-06-07 22:39:20|11805|11801|11807.6|11804.8|11808.2|11804.8|11805|11800.2|15
1654641580000|2022-06-07 22:39:40|11808.7|11804.7|11808.7|11804.7|11808.7|11804.7|11808.7|11804.7|1
1654641590000|2022-06-07 22:39:50|11808.2|11805.4|11809.6|11806.8|11809.6|11806.8|11808.2|11805.3|3
1654641600000|2022-06-07 22:40:00|11809.5|11806.7|11809.5|11806.7|11809.5|11806.7|11809.5|11806.7|0
1654641620000|2022-06-07 22:40:20|11811.5|11808.7|11811|11808.2|11811.5|11808.7|11811|11808.2|6
1654641630000|2022-06-07 22:40:30|11810.6|11807.8|11809.2|11806.4|11810.6|11807.8|11809.2|11806.4|6
1654641640000|2022-06-07 22:40:40|||||||||1
1654641660000|2022-06-07 22:41:00|11808.9|11806.1|11808.9|11806.1|11808.9|11806.1|11808.9|11806.1|11
1654641670000|2022-06-07 22:41:10|||||||||2
1654641680000|2022-06-07 22:41:20|11809.6|11805.6|11808.9|11806.1|11809.6|11806.1|11808.9|11805.6|0
1654641700000|2022-06-07 22:41:40|11809.6|11805.6|11809.6|11805.6|11809.6|11805.6|11809.6|11805.6|3
1654641710000|2022-06-07 22:41:50|||||||||2
1654641730000|2022-06-07 22:42:10|||||||||1
1654641750000|2022-06-07 22:42:30|11809.5|11806.7|11809.5|11806.7|11809.5|11806.7|11809.5|11806.7|3
1654641770000|2022-06-07 22:42:50|11809.7|11806.9|11810|11807.2|11810|11807.2|11809.7|11806.9|7
1654641780000|2022-06-07 22:43:00|11808.8|11806|11808.8|11806|11808.8|11806|11808.8|11806|2
1654641790000|2022-06-07 22:43:10|11809|11806.2|11808.8|11806|11809.3|11806.5|11808.8|11806|12
1654641810000|2022-06-07 22:43:30|11809.2|11806.4|11809.5|11806.7|11809.5|11806.7|11809.2|11806.4|4
1654641820000|2022-06-07 22:43:40|||||||||1
1654641840000|2022-06-07 22:44:00|11809.2|11806.4|11809.6|11805.6|11809.6|11806.4|11808.8|11805.6|1
1654641850000|2022-06-07 22:44:10|11809.3|11806.5|11809.3|11806.5|11809.3|11806.5|11809.3|11806.5|0
1654641860000|2022-06-07 22:44:20|11808.8|11806|11808.8|11806|11808.8|11806|11808.8|11806|4
1654641900000|2022-06-07 22:45:00|11808.7|11805.9|11808.8|11806|11809.5|11806.7|11808.7|11805.9|3
1654641910000|2022-06-07 22:45:10|11809.3|11806.5|11809.5|11806.7|11809.5|11806.7|11809.3|11806.5|0
1654641930000|2022-06-07 22:45:30|||||||||1
1654641940000|2022-06-07 22:45:40|11809.3|11806.5|11808.8|11806|11809.3|11806.5|11808.8|11806|6
1654641950000|2022-06-07 22:45:50|||||||||1
1654641960000|2022-06-07 22:46:00|11807.6|11804.8|11806.9|11802.9|11807.6|11804.8|11806.9|11802.9|7
1654641970000|2022-06-07 22:46:10|11806.2|11803.4|11806.2|11803.4|11806.2|11803.4|11806.2|11803.4|1
1654641980000|2022-06-07 22:46:20|11805.8|11803|11805.7|11802.9|11805.8|11803|11805.7|11802.9|1
1654641990000|2022-06-07 22:46:30|11804.2|11801.4|11801|11797|11804.2|11801.4|11800.5|11796.6|21
1654642000000|2022-06-07 22:46:40|11800.6|11796.6|11800.2|11797.4|11800.6|11797.4|11799.2|11795.9|2
1654642010000|2022-06-07 22:46:50|11800.5|11797.7|11799.9|11795.9|11800.7|11797.9|11799.2|11795.9|9
1654642020000|2022-06-07 22:47:00|11800.3|11796.3|11800.2|11797.4|11800.3|11797.4|11799.8|11796.3|1
1654642030000|2022-06-07 22:47:10|11800.6|11796.6|11798|11795.2|11800.6|11796.6|11798|11795.2|8
1654642040000|2022-06-07 22:47:20|||||||||2
1654642050000|2022-06-07 22:47:30|11797.8|11795|11796.3|11792.3|11797.8|11795|11796.3|11792.3|13
1654642060000|2022-06-07 22:47:40|11798.4|11790.4|11796.6|11792.6|11798.4|11793.4|11796.2|11790.4|9
1654642070000|2022-06-07 22:47:50|11798.5|11790.5|11795.6|11791.6|11798.5|11792.5|11795.6|11790.5|3
1654642080000|2022-06-07 22:48:00|11795.3|11791.3|11795.6|11791.6|11796.3|11792.4|11795.2|11791.3|10
1654642090000|2022-06-07 22:48:10|11794.8|11792|11794.3|11790.3|11796.4|11792|11792.8|11788.1|23
1654642100000|2022-06-07 22:48:20|11796.4|11788.4|11792.6|11788.6|11796.6|11791.9|11792.6|11788.4|18
1654642110000|2022-06-07 22:48:30|11792|11788|11789.7|11786.9|11793.4|11788.7|11789.7|11785.1|15
1654642120000|2022-06-07 22:48:40|11790.2|11787.4|11790.2|11787.4|11790.2|11787.4|11790.2|11787.4|5
1654642130000|2022-06-07 22:48:50|11790.9|11786.9|11790.9|11786.9|11790.9|11786.9|11790.9|11786.9|15
1654642140000|2022-06-07 22:49:00|11791.2|11787.2|11791.9|11787.9|11792.3|11788.3|11791.2|11787.2|6
1654642150000|2022-06-07 22:49:10|11791.2|11788.4|11791.9|11787.9|11791.9|11788.4|11790.8|11787.9|2
1654642160000|2022-06-07 22:49:20|11792.5|11789.7|11792.5|11789.7|11792.5|11789.7|11792.5|11789.7|1
1654642170000|2022-06-07 22:49:30|11792.8|11790|11792.8|11790|11792.8|11790|11792.8|11790|0
1654642180000|2022-06-07 22:49:40|11792.7|11789.9|11792.7|11789.9|11792.7|11789.9|11792.7|11789.9|2
1654642190000|2022-06-07 22:49:50|11793|11790.2|11793|11790.2|11793|11790.2|11793|11790.2|1
1654642200000|2022-06-07 22:50:00|11793.5|11790.7|11793.5|11790.7|11793.5|11790.7|11793.5|11790.7|3
1654642220000|2022-06-07 22:50:20|11793.3|11790.5|11793.5|11790.7|11793.5|11790.7|11793.3|11790.5|1
1654642230000|2022-06-07 22:50:30|11794.2|11790.2|11793.5|11790.7|11794.2|11790.7|11793.5|11790.2|2
1654642240000|2022-06-07 22:50:40|11794.2|11790.2|11794.6|11790.6|11794.6|11790.6|11794.2|11790.2|0
1654642250000|2022-06-07 22:50:50|11793.8|11791|11794.5|11791.7|11794.6|11791.7|11793.8|11790.2|2
1654642290000|2022-06-07 22:51:30|11794.1|11791.3|11796.6|11792.6|11796.6|11792.6|11794.1|11791.3|2
1654642300000|2022-06-07 22:51:40|11796.1|11793.3|11796.8|11794|11797.5|11794.7|11796.1|11792.9|7
1654642310000|2022-06-07 22:51:50|11796|11793.2|11794.6|11791.8|11796|11793.2|11794.6|11791.8|41
1654642320000|2022-06-07 22:52:00|11795|11792.2|11795|11792.2|11795.3|11792.5|11795|11792.2|4
1654642330000|2022-06-07 22:52:10|||||||||1
1654642340000|2022-06-07 22:52:20|||||||||1
1654642350000|2022-06-07 22:52:30|11795.3|11792.5|11795|11792.2|11795.3|11792.5|11795|11792.2|1
1654642360000|2022-06-07 22:52:40|11795.5|11792.7|11794.6|11791.8|11795.5|11792.7|11794.6|11791.8|6
1654642370000|2022-06-07 22:52:50|11795.5|11792.7|11795.5|11792.7|11795.5|11792.7|11795.5|11792.7|0
1654642380000|2022-06-07 22:53:00|11795.1|11792.3|11795.1|11792.3|11795.1|11792.3|11795.1|11792.3|0
1654642390000|2022-06-07 22:53:10|||||||||1
1654642410000|2022-06-07 22:53:30|11795.5|11792.7|11794.2|11790.2|11795.5|11792.7|11794.2|11790.2|14
1654642430000|2022-06-07 22:53:50|11792.6|11788.6|11792.6|11788.6|11792.6|11789.3|11791.5|11788.2|19
1654642440000|2022-06-07 22:54:00|11792.2|11788.2|11792.5|11789.7|11793.2|11789.7|11791.8|11788.2|3
1654642460000|2022-06-07 22:54:20|11793.5|11790.7|11794.2|11790.2|11794.2|11790.7|11793.5|11790.2|1
1654642470000|2022-06-07 22:54:30|11793.5|11790.7|11793.6|11789.6|11793.6|11790.7|11792.5|11789.6|6
1654642480000|2022-06-07 22:54:40|11793.2|11789.2|11791.6|11787.6|11793.2|11789.7|11791.1|11787.6|3
1654642490000|2022-06-07 22:54:50|11791.1|11788.3|11791.5|11788.7|11791.5|11788.7|11791.1|11788.3|0
1654642500000|2022-06-07 22:55:00|11790|11787.2|11793.2|11789.2|11793.2|11789.3|11790|11787.2|43
1654642510000|2022-06-07 22:55:10|11792.6|11789.8|11791.5|11788.7|11793.3|11789.8|11791.5|11788.6|7
1654642520000|2022-06-07 22:55:20|11792.6|11788.6|11792.6|11788.6|11792.6|11788.6|11792.6|11788.6|0
1654642550000|2022-06-07 22:55:50|11793.6|11789.6|11793.6|11789.6|11793.6|11789.6|11793.6|11789.6|1
1654642580000|2022-06-07 22:56:20|11793.5|11790.7|11794.6|11790.6|11794.6|11790.7|11793.5|11790.2|3
1654642590000|2022-06-07 22:56:30|11791.6|11788.8|11793.6|11789.6|11793.6|11789.6|11791.6|11788.7|5
1654642600000|2022-06-07 22:56:40|11792.8|11790|11793.9|11789.9|11793.9|11790|11792.8|11789.6|1
1654642610000|2022-06-07 22:56:50|11793.5|11790.7|11793.5|11790.7|11793.5|11790.7|11793.5|11790.7|0
1654642620000|2022-06-07 22:57:00|11793.8|11791|11793.5|11790.7|11794.6|11791|11793.5|11790.6|0
1654642650000|2022-06-07 22:57:30|11793.8|11791|11794.6|11790.6|11794.6|11791|11793.8|11790.6|2
1654642670000|2022-06-07 22:57:50|11794.5|11791.7|11794.5|11791.7|11794.5|11791.7|11794.5|11791.7|1
1654642680000|2022-06-07 22:58:00|11795.6|11791.6|11795.6|11791.6|11795.6|11791.6|11795.6|11791.6|2
1654642690000|2022-06-07 22:58:10|11795.5|11791.5|11795.5|11791.5|11795.5|11791.5|11795.5|11791.5|0
1654642700000|2022-06-07 22:58:20|11795.9|11791.9|11797.2|11793.2|11797.2|11793.6|11795.9|11791.9|2
1654642720000|2022-06-07 22:58:40|11797.6|11794.8|11798.1|11795.3|11798.1|11795.3|11797.6|11794.8|10
1654642730000|2022-06-07 22:58:50|11799.4|11796.6|11798.8|11796|11799.9|11797.1|11797.6|11794.8|10
1654642740000|2022-06-07 22:59:00|11798.9|11796.1|11799.6|11796.8|11799.6|11796.8|11798.9|11796.1|1
1654642750000|2022-06-07 22:59:10|11799.1|11796.3|11799.1|11796.3|11799.1|11796.3|11798.8|11796|8
1654642760000|2022-06-07 22:59:20|11799.9|11795.9|11799.9|11795.9|11799.9|11795.9|11799.9|11795.9|3
1654642770000|2022-06-07 22:59:30|11799.8|11797|11799.9|11795.9|11799.9|11797|11799.1|11795.9|4
1654642780000|2022-06-07 22:59:40|11800.2|11796.2|11800.2|11796.2|11800.5|11797.3|11800.1|11796.2|2
1654642790000|2022-06-07 22:59:50|11799.1|11796.3|11799.1|11796.3|11799.1|11796.3|11799.1|11796.3|2
1654642800000|2022-06-07 23:00:00|11798.4|11795.6|11800.2|11796.2|11800.5|11796.5|11798.2|11795.4|7
1654642810000|2022-06-07 23:00:10|||||||||1
1654642820000|2022-06-07 23:00:20|11799.4|11796.6|11798.7|11795.9|11799.4|11796.6|11798.7|11795.9|2
1654642830000|2022-06-07 23:00:30|11797.9|11795.1|11798.7|11795.9|11798.7|11795.9|11797.9|11795.1|6
1654642850000|2022-06-07 23:00:50|11799.5|11795.5|11799.8|11795.8|11799.8|11795.8|11799.5|11795.5|2
1654642860000|2022-06-07 23:01:00|11798.7|11795.9|11799.4|11796.6|11799.8|11796.6|11798.7|11795.8|1
1654642870000|2022-06-07 23:01:10|11799.7|11796.9|11799.1|11796.3|11799.7|11796.9|11799.1|11796.3|2
1654642880000|2022-06-07 23:01:20|11799.8|11795.8|11799.8|11795.8|11799.8|11795.8|11799.2|11795.2|1
1654642900000|2022-06-07 23:01:40|11799.1|11796.3|11799.1|11796.3|11799.1|11796.3|11799.1|11796.3|1
1654642910000|2022-06-07 23:01:50|11799.8|11795.8|11799.8|11795.8|11799.8|11795.8|11799.8|11795.8|2
1654642950000|2022-06-07 23:02:30|11799.4|11796.6|11799.7|11796.9|11799.7|11796.9|11799.4|11796.6|0
1654642960000|2022-06-07 23:02:40|||||||||1
1654642980000|2022-06-07 23:03:00|||||||||1
1654642990000|2022-06-07 23:03:10|11799.6|11796.8|11799.1|11796.3|11799.6|11796.8|11799.1|11796.3|1
1654643000000|2022-06-07 23:03:20|11798.6|11795.8|11798.6|11795.8|11798.6|11795.8|11798.6|11795.8|4
1654643010000|2022-06-07 23:03:30|11798.1|11795.3|11798.1|11795.3|11798.1|11795.3|11798.1|11795.3|2
1654643070000|2022-06-07 23:04:30|||||||||1
1654643090000|2022-06-07 23:04:50|||||||||1
1654643100000|2022-06-07 23:05:00|11798.8|11794.8|11799.2|11795.2|11799.2|11795.2|11798.8|11794.8|0
1654643110000|2022-06-07 23:05:10|11799.1|11796.3|11799.1|11796.3|11799.8|11796.3|11799.1|11795.8|8
1654643120000|2022-06-07 23:05:20|11799.8|11795.8|11798.7|11795.9|11799.8|11796.3|11798.7|11795.8|0
1654643150000|2022-06-07 23:05:50|11799.1|11796.3|11798.9|11796.1|11799.1|11796.3|11798.9|11796.1|1
1654643160000|2022-06-07 23:06:00|11798.6|11795.8|11798.9|11796.1|11799.1|11796.3|11798.6|11795.8|0
1654643170000|2022-06-07 23:06:10|11798.7|11795.9|11798.9|11796.1|11799.2|11796.4|11798.7|11795.9|0
1654643180000|2022-06-07 23:06:20|11798.4|11795.6|11798.4|11795.6|11798.4|11795.6|11798.4|11795.6|4
1654643190000|2022-06-07 23:06:30|11798.1|11795.3|11795.5|11791.5|11798.1|11795.3|11794.7|11791.5|4
1654643200000|2022-06-07 23:06:40|11794.4|11791.6|11793.4|11790.6|11794.5|11791.6|11793.4|11790.5|7
1654643210000|2022-06-07 23:06:50|11793.8|11789.8|11791.4|11788.6|11793.8|11789.9|11791.4|11788.6|3
1654643220000|2022-06-07 23:07:00|11791.5|11787.5|11791.8|11787.8|11791.8|11787.8|11791.5|11787.5|5
1654643240000|2022-06-07 23:07:20|11790.7|11787.9|11791.8|11787.8|11791.8|11787.9|11790.7|11787.5|1
1654643260000|2022-06-07 23:07:40|11791.1|11788.3|11791.8|11787.8|11791.8|11788.3|11791.1|11787.8|1
1654643280000|2022-06-07 23:08:00|11791.1|11788.3|11791.5|11787.5|11791.5|11788.3|11790.7|11787.5|2
1654643290000|2022-06-07 23:08:10|11791.8|11787.8|11790.7|11787.9|11792|11788.6|11790.7|11787.8|4
1654643300000|2022-06-07 23:08:20|11789.4|11786.6|11789.7|11786.9|11789.7|11786.9|11789.4|11786.6|4
1654643320000|2022-06-07 23:08:40|11789.9|11787.1|11789.4|11786.6|11789.9|11787.1|11789.4|11786.6|2
1654643330000|2022-06-07 23:08:50|11789.5|11786.7|11789.4|11786.6|11789.5|11786.7|11789.4|11786.6|1
1654643340000|2022-06-07 23:09:00|||||||||1
1654643370000|2022-06-07 23:09:30|11789.7|11786.9|11790|11787.2|11790|11787.2|11789.7|11786.9|6
1654643390000|2022-06-07 23:09:50|||||||||3
1654643400000|2022-06-07 23:10:00|||||||||2
1654643430000|2022-06-07 23:10:30|11789.7|11786.9|11789.4|11786.6|11789.7|11786.9|11789.4|11786.6|9
1654643440000|2022-06-07 23:10:40|11790.1|11786.1|11791.4|11788.6|11791.4|11788.6|11790|11786.1|2
1654643460000|2022-06-07 23:11:00|11791.9|11789.1|11794.4|11791.6|11794.4|11791.6|11791.9|11789.1|7
1654643470000|2022-06-07 23:11:10|11794.5|11791.7|11794.5|11790.5|11794.5|11791.7|11793.9|11790.5|5
1654643490000|2022-06-07 23:11:30|11793.7|11790.9|11793.4|11790.6|11793.7|11790.9|11793.4|11790.6|0
1654643500000|2022-06-07 23:11:40|11792.9|11790.1|11792.9|11790.1|11792.9|11790.1|11792.9|11790.1|0
1654643510000|2022-06-07 23:11:50|11792.5|11789.7|11793.8|11789.8|11793.8|11789.8|11792.2|11789.4|9
1654643520000|2022-06-07 23:12:00|11793.5|11789.5|11793.5|11789.5|11793.5|11789.5|11793.5|11789.5|0
1654643540000|2022-06-07 23:12:20|11793.4|11790.6|11793.4|11790.6|11793.4|11790.6|11793.4|11790.6|0
1654643550000|2022-06-07 23:12:30|11794.5|11790.5|11793.4|11790.6|11794.5|11790.6|11793.4|11790.5|2
1654643560000|2022-06-07 23:12:40|11794.5|11790.5|11794.5|11790.5|11794.5|11790.5|11794.5|11790.5|0
1654643570000|2022-06-07 23:12:50|11794|11791.2|11794.4|11791.6|11794.4|11791.6|11794|11791.2|3
1654643590000|2022-06-07 23:13:10|11794.9|11792.1|11794.9|11792.1|11794.9|11792.1|11794.9|11792.1|0
1654643610000|2022-06-07 23:13:30|11795|11792.2|11795.4|11792.6|11795.4|11792.6|11795|11792.2|1
1654643650000|2022-06-07 23:14:10|11795.5|11792.7|11795.4|11792.6|11795.5|11792.7|11795.4|11792.6|1
1654643660000|2022-06-07 23:14:20|11795.5|11792.7|11795.4|11792.6|11795.5|11792.7|11795.4|11792.6|1
1654643680000|2022-06-07 23:14:40|11795.2|11792.4|11794.9|11792.1|11795.2|11792.4|11794.9|11792.1|0
1654643690000|2022-06-07 23:14:50|11795.2|11792.4|11794.9|11792.1|11795.4|11792.6|11794.9|11792.1|1
1654643700000|2022-06-07 23:15:00|11793.9|11791.1|11794.1|11790.1|11794.1|11791.1|11792.9|11790.1|7
1654643710000|2022-06-07 23:15:10|11794|11791.2|11794.4|11791.6|11794.8|11791.6|11794|11790.8|0
1654643760000|2022-06-07 23:16:00|11795.1|11791.1|11795.1|11791.1|11795.1|11791.1|11795.1|11791.1|1
1654643770000|2022-06-07 23:16:10|11795.4|11791.4|11795.3|11792.5|11795.4|11792.5|11795.3|11791.4|0
1654643780000|2022-06-07 23:16:20|11794.4|11790.4|11794.4|11790.4|11794.4|11790.4|11794.4|11790.4|2
1654643850000|2022-06-07 23:17:30|11793.3|11790.5|11793.3|11790.5|11793.3|11790.5|11793.3|11790.5|0
1654643860000|2022-06-07 23:17:40|11794.4|11790.4|11794.4|11790.4|11794.4|11790.4|11794.4|11790.4|1
1654643870000|2022-06-07 23:17:50|11794.3|11791.5|11794.3|11791.5|11794.8|11791.5|11794.2|11790.8|3
1654643910000|2022-06-07 23:18:30|11795.3|11792.5|11795.3|11792.5|11795.3|11792.5|11795.3|11792.5|6
1654643930000|2022-06-07 23:18:50|11795.4|11791.4|11795.4|11791.4|11795.4|11791.4|11795.4|11791.4|1
1654643960000|2022-06-07 23:19:20|11795|11792.2|11795.3|11792.5|11795.3|11792.5|11795|11792.2|0
1654643970000|2022-06-07 23:19:30|11796.1|11792.1|11796.4|11792.4|11796.4|11792.4|11796.1|11792.1|4
1654643990000|2022-06-07 23:19:50|11796.3|11793.5|11796.3|11793.5|11796.3|11793.5|11796.3|11793.5|1
1654644050000|2022-06-07 23:20:50|||||||||1
1654644060000|2022-06-07 23:21:00|||||||||1
1654644120000|2022-06-07 23:22:00|11796.8|11792.8|11796.8|11792.8|11796.8|11792.8|11796.8|11792.8|1
1654644130000|2022-06-07 23:22:10|11796.3|11793.5|11792.1|11788.1|11796.3|11793.5|11791.7|11788.1|24
1654644140000|2022-06-07 23:22:20|11791.4|11788.6|11790|11787.2|11792|11789.2|11790|11787.2|13
1654644160000|2022-06-07 23:22:40|11792.1|11788.1|11792.1|11788.1|11792.1|11788.1|11792.1|11788.1|2
1654644170000|2022-06-07 23:22:50|11791.8|11787.8|11791.1|11787.1|11791.8|11787.8|11791.1|11787.1|0
1654644200000|2022-06-07 23:23:20|11791.4|11787.4|11792.1|11788.1|11792.1|11788.1|11791.4|11787.4|2
1654644210000|2022-06-07 23:23:30|11791.3|11788.5|11788.3|11785.5|11792.1|11788.5|11788.3|11785.5|42
1654644220000|2022-06-07 23:23:40|11788.8|11784.8|11786.7|11783.9|11788.8|11784.8|11784.7|11781.8|42
1654644230000|2022-06-07 23:23:50|11787.1|11783.1|11786.7|11783.9|11787.1|11783.9|11786.7|11783.1|4
1654644240000|2022-06-07 23:24:00|11787.1|11783.1|11785.7|11782.9|11787.1|11783.1|11785.7|11782.9|5
1654644250000|2022-06-07 23:24:10|11785|11782.2|11785|11782.2|11785|11782.2|11785|11782.2|2
1654644260000|2022-06-07 23:24:20|||||||||1
1654644270000|2022-06-07 23:24:30|11784.6|11781.8|11782.2|11779.4|11784.6|11781.8|11782.2|11779.4|14
1654644280000|2022-06-07 23:24:40|11781.7|11778.9|11782.1|11778.1|11782.1|11778.9|11780.7|11777.8|10
1654644290000|2022-06-07 23:24:50|11781.7|11778.9|11778.8|11774.8|11781.7|11778.9|11776.7|11773.7|46
1654644300000|2022-06-07 23:25:00|11777.7|11774.9|11778.4|11774.4|11778.4|11774.9|11777.7|11774.4|14
1654644310000|2022-06-07 23:25:10|11778|11775.2|11778.8|11774.8|11778.8|11775.2|11778|11774.8|6
1654644320000|2022-06-07 23:25:20|||||||||2
1654644330000|2022-06-07 23:25:30|11777.2|11774.4|11779.8|11775.8|11781.3|11775.9|11776.7|11773.3|6
1654644340000|2022-06-07 23:25:40|11778.3|11775.5|11779.8|11775.8|11781.3|11775.8|11778.3|11773.3|3
1654644350000|2022-06-07 23:25:50|11778.7|11775.9|11781.7|11778.9|11781.8|11778.9|11778.7|11775.9|2
1654644360000|2022-06-07 23:26:00|11781.8|11779|11781.5|11778.7|11782.1|11779|11781.5|11777.8|4
1654644370000|2022-06-07 23:26:10|11782.2|11779.4|11782.2|11779.4|11782.2|11779.4|11782.2|11779.4|0
1654644380000|2022-06-07 23:26:20|11782.3|11779.5|11782.7|11779.9|11782.7|11779.9|11782.3|11779.5|17
1654644390000|2022-06-07 23:26:30|11782.5|11779.7|11782.2|11779.4|11782.5|11779.7|11782.2|11779.4|0
1654644410000|2022-06-07 23:26:50|11782.5|11779.7|11782.7|11779.9|11782.7|11779.9|11782.3|11779.5|2
1654644420000|2022-06-07 23:27:00|||||||||1
1654644480000|2022-06-07 23:28:00|11781.6|11778.8|11778.7|11775.9|11781.8|11778.8|11778.2|11775.4|9
1654644490000|2022-06-07 23:28:10|11778.8|11774.8|11778.8|11774.8|11778.8|11774.8|11778.8|11774.8|2
1654644520000|2022-06-07 23:28:40|11777.7|11774.9|11781.3|11778.5|11781.3|11778.5|11777.7|11774.4|8
1654644530000|2022-06-07 23:28:50|11781.7|11778.9|11781.7|11778.9|11781.7|11778.9|11781.7|11778.9|2
1654644540000|2022-06-07 23:29:00|||||||||1
1654644580000|2022-06-07 23:29:40|11782.4|11778.4|11781.8|11777.8|11782.8|11778.8|11781.8|11777.8|1
1654644610000|2022-06-07 23:30:10|11784.3|11776.3|11782.8|11778.8|11784.3|11778.8|11782.8|11776.3|4
1654644620000|2022-06-07 23:30:20|11782|11779.2|11782.7|11779.9|11782.8|11779.9|11782|11778.8|2
1654644630000|2022-06-07 23:30:30|11783.1|11779.1|11781.7|11778.9|11783.1|11779.2|11781.7|11778.9|3
1654644640000|2022-06-07 23:30:40|11784.6|11776.6|11783.8|11779.8|11784.6|11779.8|11782.7|11776.6|8
1654644650000|2022-06-07 23:30:50|11782.7|11779.9|11782.7|11779.9|11782.7|11779.9|11782.7|11779.9|3
1654644660000|2022-06-07 23:31:00|11782.6|11779.8|11782.6|11779.8|11782.6|11779.8|11782.6|11779.8|0
1654644680000|2022-06-07 23:31:20|11782.1|11779.3|11781.7|11777.7|11782.4|11779.3|11781.6|11777.7|3
1654644710000|2022-06-07 23:31:50|11781.4|11777.4|11777.3|11774.5|11781.4|11777.5|11777.3|11774.5|6
1654644720000|2022-06-07 23:32:00|11777.6|11774.8|11778.1|11774.1|11778.1|11774.8|11777.3|11773.7|3
1654644730000|2022-06-07 23:32:10|11778.7|11774.7|11776.6|11773.8|11778.7|11774.7|11776.6|11773.7|5
1654644740000|2022-06-07 23:32:20|11776.3|11773.5|11776.3|11773.5|11776.7|11773.5|11775.6|11772.7|14
1654644750000|2022-06-07 23:32:30|11776.6|11773.8|11774.1|11771.3|11776.6|11773.8|11774.1|11771.3|45
1654644760000|2022-06-07 23:32:40|11774.4|11771.6|11775.1|11772.3|11775.1|11772.3|11774.4|11771.6|5
1654644770000|2022-06-07 23:32:50|11774.6|11771.8|11774.6|11771.8|11774.6|11771.8|11774.6|11771.8|3
1654644780000|2022-06-07 23:33:00|||||||||2
1654644790000|2022-06-07 23:33:10|||||||||1
1654644800000|2022-06-07 23:33:20|11775.4|11771.4|11774.6|11771.8|11775.7|11772.2|11774.6|11771.4|4
1654644810000|2022-06-07 23:33:30|11774.8|11772|11774.6|11771.8|11774.8|11772|11774.6|11771.8|2
1654644840000|2022-06-07 23:34:00|11775.4|11771.4|11774.6|11771.8|11775.7|11771.8|11774.6|11771.4|2
1654644850000|2022-06-07 23:34:10|11775.3|11772.5|11775.6|11772.8|11776.1|11773.3|11775|11772.2|5
1654644870000|2022-06-07 23:34:30|11775.8|11773|11776.6|11773.8|11777.1|11773.9|11775.6|11772.8|27
1654644880000|2022-06-07 23:34:40|11777.1|11774.3|11777.6|11774.8|11778.7|11775.2|11777.1|11774.3|3
1654644900000|2022-06-07 23:35:00|11778.4|11774.4|11778.7|11774.7|11778.7|11774.7|11778.4|11774.4|2
1654644910000|2022-06-07 23:35:10|11779.4|11775.4|11778.6|11775.8|11779.4|11776.2|11778.6|11775.4|2
1654644920000|2022-06-07 23:35:20|11778.9|11776.1|11779.6|11776.8|11779.6|11776.8|11778.9|11776.1|4
1654644940000|2022-06-07 23:35:40|11780.4|11776.4|11781.1|11777.1|11781.1|11777.1|11780.4|11776.4|2
1654644960000|2022-06-07 23:36:00|11780.6|11777.8|11781.6|11778.8|11781.6|11778.8|11780.6|11777.8|7
1654644970000|2022-06-07 23:36:10|11782.7|11778.7|11781.6|11778.8|11782.7|11779.8|11781.6|11778.7|3
1654644980000|2022-06-07 23:36:20|||||||||2
1654645010000|2022-06-07 23:36:50|11781.5|11778.7|11781.6|11778.8|11781.6|11778.8|11781.5|11778.7|2
1654645030000|2022-06-07 23:37:10|11781.5|11778.7|11781.6|11778.8|11781.6|11778.8|11781.5|11778.7|1
1654645040000|2022-06-07 23:37:20|11781.5|11778.7|11780.3|11777.5|11781.5|11778.7|11780.3|11777.5|1
1654645050000|2022-06-07 23:37:30|11780|11777.2|11780|11777.2|11780.6|11777.8|11780|11777.2|1
1654645060000|2022-06-07 23:37:40|11779.8|11777|11778.6|11775.8|11780|11777.2|11778|11775.1|7
1654645070000|2022-06-07 23:37:50|11779.4|11775.4|11779.6|11776.8|11780.7|11777.5|11778.8|11775.4|2
1654645090000|2022-06-07 23:38:10|11779.3|11776.5|11779.3|11776.5|11780.1|11776.5|11779|11775.7|1
1654645100000|2022-06-07 23:38:20|11778.8|11776|11778.3|11775.5|11780.1|11776.5|11778.3|11775.5|1
1654645110000|2022-06-07 23:38:30|11778.1|11775.3|11778.7|11774.7|11778.7|11775.8|11776.5|11773.7|41
1654645140000|2022-06-07 23:39:00|11777.6|11774.8|11777.6|11774.8|11777.6|11774.8|11777.6|11774.8|7
1654645160000|2022-06-07 23:39:20|11777.4|11774.6|11777.6|11774.8|11777.6|11774.8|11777.4|11774.6|3
1654645180000|2022-06-07 23:39:40|||||||||1
1654645240000|2022-06-07 23:40:40|||||||||1
1654645250000|2022-06-07 23:40:50|||||||||3
1654645280000|2022-06-07 23:41:20|11778.7|11774.7|11778.7|11774.7|11778.7|11774.7|11778.7|11774.7|0
1654645290000|2022-06-07 23:41:30|11778.3|11774.3|11776.7|11772.7|11778.3|11774.8|11776.7|11772.7|6
1654645300000|2022-06-07 23:41:40|11777.4|11774.6|11777.6|11774.8|11777.6|11774.8|11777.4|11774.6|2
1654645310000|2022-06-07 23:41:50|11778.3|11774.3|11779|11775|11779|11775|11778.3|11774.3|1
1654645320000|2022-06-07 23:42:00|11778.6|11775.8|11778.6|11775.8|11778.6|11775.8|11778.6|11775.8|1
1654645330000|2022-06-07 23:42:10|11779.4|11776.6|11779.9|11777.1|11779.9|11777.1|11779.4|11776.6|2
1654645370000|2022-06-07 23:42:50|||||||||1
1654645390000|2022-06-07 23:43:10|11780.2|11777.4|11783.6|11780.8|11783.7|11780.8|11780.1|11777.3|16
1654645400000|2022-06-07 23:43:20|11783.7|11780.9|11783.6|11780.8|11783.7|11780.9|11783.6|11780.8|1
1654645410000|2022-06-07 23:43:30|11783.3|11780.5|11783.7|11779.7|11783.7|11780.8|11782.6|11779.7|6
1654645420000|2022-06-07 23:43:40|11783.6|11780.8|11783.9|11781.1|11783.9|11781.1|11782.6|11779.8|3
1654645430000|2022-06-07 23:43:50|11783.6|11780.8|11784.7|11780.7|11784.7|11781.5|11783.6|11780.7|3
1654645440000|2022-06-07 23:44:00|11784.4|11780.4|11784.3|11781.5|11784.4|11781.5|11783.9|11780.4|0
1654645450000|2022-06-07 23:44:10|11783.9|11781.1|11784.4|11780.4|11784.4|11781.1|11783.9|11780.4|0
1654645500000|2022-06-07 23:45:00|11783.6|11780.8|11783.3|11780.5|11783.6|11780.8|11783.3|11780.5|2
1654645510000|2022-06-07 23:45:10|11783.7|11779.7|11782.4|11778.4|11783.7|11780.5|11782.4|11778.4|0
1654645520000|2022-06-07 23:45:20|11782.3|11779.5|11782.3|11779.5|11782.3|11779.5|11782.3|11779.5|0
1654645530000|2022-06-07 23:45:30|11781.8|11779|11778.6|11775.8|11781.8|11779|11777.6|11774.8|7
1654645540000|2022-06-07 23:45:40|11779.1|11776.3|11779.6|11776.8|11779.6|11776.8|11778.6|11775.8|3
1654645550000|2022-06-07 23:45:50|11780.8|11778|11781.7|11777.7|11781.7|11778|11780.8|11777.7|8
1654645560000|2022-06-07 23:46:00|11781.4|11777.4|11781.4|11777.4|11781.4|11777.4|11781.4|11777.4|2
1654645570000|2022-06-07 23:46:10|11780.9|11778.1|11780.3|11777.5|11781.3|11778.5|11780.3|11777.5|2
1654645580000|2022-06-07 23:46:20|11780.1|11777.3|11778.9|11776.1|11781.7|11778.1|11778.9|11775.4|4
1654645590000|2022-06-07 23:46:30|11779.3|11776.5|11779.3|11776.5|11779.3|11776.5|11779.3|11776.5|0
1654645600000|2022-06-07 23:46:40|11780.4|11776.4|11779.3|11776.5|11780.4|11777.5|11779.2|11775.4|3
1654645610000|2022-06-07 23:46:50|11778.8|11776|11779.6|11776.8|11780.4|11776.8|11778.8|11776|2
1654645620000|2022-06-07 23:47:00|11780.3|11777.5|11780.3|11777.5|11780.7|11777.5|11779.9|11776.4|0
1654645630000|2022-06-07 23:47:10|11780.4|11776.4|11780.3|11777.5|11780.4|11777.5|11779.9|11776.4|0
1654645650000|2022-06-07 23:47:30|11780.2|11777.4|11780.3|11776.3|11780.7|11777.4|11780.2|11776.3|1
1654645660000|2022-06-07 23:47:40|11779.9|11777.1|11779.2|11776.4|11780.2|11777.4|11779.2|11776.4|2
1654645670000|2022-06-07 23:47:50|11778.7|11775.9|11779.2|11776.4|11779.2|11776.4|11778.7|11775.9|1
1654645680000|2022-06-07 23:48:00|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|1
1654645690000|2022-06-07 23:48:10|11778.6|11775.8|11779.3|11775.3|11779.3|11776.3|11778.6|11775|3
1654645700000|2022-06-07 23:48:20|11778.2|11775.4|11778.2|11775.4|11778.2|11775.4|11778.1|11775.3|1
1654645710000|2022-06-07 23:48:30|11778.1|11775.3|11779.3|11775.3|11779.3|11776.4|11778.1|11775|1
1654645720000|2022-06-07 23:48:40|11778.2|11775.4|11779.2|11776.4|11779.3|11776.4|11778.2|11775.3|1
1654645740000|2022-06-07 23:49:00|11779.7|11775.7|11778.2|11775.4|11779.7|11775.8|11778.2|11775.4|0
1654645750000|2022-06-07 23:49:10|11778.4|11775.6|11778.2|11775.4|11778.7|11775.9|11778.2|11775.4|1
1654645760000|2022-06-07 23:49:20|11778.4|11775.6|11779.3|11775.3|11779.3|11776.1|11778.2|11775.3|4
1654645770000|2022-06-07 23:49:30|11778.2|11775.4|11778.2|11775.4|11778.2|11775.4|11778.2|11775.4|0
1654645790000|2022-06-07 23:49:50|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|2
1654645800000|2022-06-07 23:50:00|11778.6|11775.8|11778.7|11775.9|11778.7|11775.9|11778.2|11775.4|1
1654645810000|2022-06-07 23:50:10|11778.4|11775.6|11776.9|11774.1|11778.4|11775.6|11775.7|11772.9|41
1654645820000|2022-06-07 23:50:20|11777.2|11774.4|11778|11774|11778|11774.4|11777.2|11774|0
1654645830000|2022-06-07 23:50:30|11777.5|11774.7|11777.9|11775.1|11777.9|11775.1|11777.5|11774.7|0
1654645840000|2022-06-07 23:50:40|11778.2|11775.4|11779.6|11775.6|11779.6|11775.6|11778.2|11775.4|2
1654645870000|2022-06-07 23:51:10|11779.9|11777.1|11781|11777|11781|11777.1|11779.2|11776.3|1
1654645890000|2022-06-07 23:51:30|11780.6|11776.6|11781.5|11778.7|11781.9|11779.1|11780.2|11776.6|4
1654645900000|2022-06-07 23:51:40|11782|11778|11781|11777|11782|11778|11781|11777|6
1654645910000|2022-06-07 23:51:50|11780.5|11777.7|11780.9|11778.1|11780.9|11778.1|11780.5|11777.7|1
1654645940000|2022-06-07 23:52:20|11781.3|11777.3|11781|11777|11781.3|11777.3|11781|11777|1
1654645950000|2022-06-07 23:52:30|11780.9|11778.1|11781.6|11777.6|11781.6|11778.1|11780.9|11777.6|3
1654645960000|2022-06-07 23:52:40|11782|11778|11782|11778|11782|11778|11782|11778|0
1654645980000|2022-06-07 23:53:00|11780.9|11778.1|11781|11777|11781|11778.1|11780.9|11777|0
1654645990000|2022-06-07 23:53:10|11780.2|11777.4|11780.2|11777.4|11780.2|11777.4|11779.9|11777.1|0
1654646000000|2022-06-07 23:53:20|11781.3|11778.5|11784.5|11781.7|11784.5|11781.7|11781.3|11778.5|40
1654646010000|2022-06-07 23:53:30|11784.9|11782.1|11783.9|11781.1|11784.9|11782.1|11783.9|11781.1|9
1654646020000|2022-06-07 23:53:40|||||||||2
1654646030000|2022-06-07 23:53:50|11784.9|11782.1|11784.9|11782.1|11784.9|11782.1|11784.9|11782.1|2
1654646040000|2022-06-07 23:54:00|11784.5|11781.7|11783.9|11781.1|11785|11781.7|11783.9|11781|0
1654646050000|2022-06-07 23:54:10|11784.2|11781.4|11784.5|11780.5|11785|11782.2|11783.5|11780|4
1654646060000|2022-06-07 23:54:20|11783.9|11781.1|11783.9|11781.1|11784|11781.1|11783.9|11780|0
1654646070000|2022-06-07 23:54:30|11784.3|11780.3|11784.3|11780.3|11784.3|11781.1|11783.9|11780.3|1
1654646080000|2022-06-07 23:54:40|11783.2|11780.4|11783.2|11780.4|11783.2|11780.4|11783.2|11780.4|4
1654646100000|2022-06-07 23:55:00|11784|11780|11783.7|11779.7|11784.3|11780.3|11782.6|11779.7|7
1654646110000|2022-06-07 23:55:10|11782.7|11779.9|11783.9|11781.1|11784.3|11781.1|11782.7|11779.7|5
1654646130000|2022-06-07 23:55:30|||||||||1
1654646150000|2022-06-07 23:55:50|||||||||1
1654646160000|2022-06-07 23:56:00|11783.2|11780.4|11783.6|11779.6|11783.6|11780.4|11783.2|11779.6|0
1654646170000|2022-06-07 23:56:10|11783.5|11780.7|11786.9|11784.1|11786.9|11784.1|11783.5|11780.7|16
1654646180000|2022-06-07 23:56:20|11787.6|11783.6|11787.6|11783.6|11787.6|11783.6|11787.6|11783.6|0
1654646190000|2022-06-07 23:56:30|11787.9|11785.1|11789.3|11785.3|11789.3|11786.1|11787.5|11784|6
1654646200000|2022-06-07 23:56:40|11789|11785|11789|11785|11789|11785.7|11787.9|11785|4
1654646210000|2022-06-07 23:56:50|11787.9|11785.1|11787.9|11785.1|11788.2|11785.4|11787.9|11785.1|2
1654646220000|2022-06-07 23:57:00|11791|11788.2|11790.4|11787.6|11791|11788.2|11790.4|11787.6|42
1654646230000|2022-06-07 23:57:10|11791.3|11787.3|11790.5|11787.7|11791.3|11787.7|11790.5|11787.3|3
1654646240000|2022-06-07 23:57:20|11791|11788.2|11791|11788.2|11791.2|11788.4|11790.5|11787.7|2
1654646250000|2022-06-07 23:57:30|11792.8|11790|11792.8|11790|11795.3|11791.7|11792.3|11789.5|23
1654646260000|2022-06-07 23:57:40|11792.3|11789.5|11792.8|11790|11792.9|11790|11791.8|11788.9|8
1654646270000|2022-06-07 23:57:50|11792.3|11789.5|11791.8|11789|11792.3|11789.5|11791.8|11789|3
1654646280000|2022-06-07 23:58:00|11791.3|11788.5|11791.8|11789|11792.9|11790|11791.3|11788.5|21
1654646290000|2022-06-07 23:58:10|11791.7|11788.9|11791.6|11787.6|11791.7|11788.9|11790.8|11787.3|4
1654646300000|2022-06-07 23:58:20|11791.7|11788.9|11791|11788.2|11793|11790.2|11790.8|11787.9|11
1654646310000|2022-06-07 23:58:30|11790.3|11787.5|11792.3|11788.3|11792.3|11788.3|11790.3|11786.9|10
1654646320000|2022-06-07 23:58:40|11794.1|11786.1|11791.8|11789|11794.1|11789|11791.8|11786.1|3
1654646330000|2022-06-07 23:58:50|11792.5|11789.7|11793.3|11789.3|11793.3|11790.1|11792.2|11789.3|2
1654646340000|2022-06-07 23:59:00|11792.9|11788.9|11792.3|11789.5|11792.9|11790|11791.8|11788.9|1
1654646350000|2022-06-07 23:59:10|11791.8|11789|11791.3|11788.5|11791.8|11789|11791.3|11788.5|3
1654646360000|2022-06-07 23:59:20|11791.7|11788.9|11791.8|11789|11791.8|11789|11791.7|11788.9|1
1654646370000|2022-06-07 23:59:30|11792.2|11789.4|11793.3|11790.5|11793.3|11790.5|11792.2|11788.9|1
1654646380000|2022-06-07 23:59:40|11794|11791.2|11792.5|11789.7|11794.2|11791.4|11792.2|11789.4|4
1654646400000|2022-06-08 00:00:00|11792.8|11790|11786.5|11783.7|11793.4|11790.4|11778.2|11775.4|188
1654646410000|2022-06-08 00:00:10|11786.2|11783.4|11785.2|11782.4|11787.2|11784.4|11782.3|11779.3|33
1654646420000|2022-06-08 00:00:20|11784.9|11782.1|11787.5|11784.7|11788|11784.7|11784.5|11780.6|9
1654646430000|2022-06-08 00:00:30|11788|11784|11791.2|11788.4|11791.2|11788.4|11787.2|11784|9
1654646440000|2022-06-08 00:00:40|11791.5|11788.7|11794.2|11791.4|11795|11792|11791.5|11788.7|24
1654646450000|2022-06-08 00:00:50|11793|11790.2|11798.2|11795.4|11798.6|11795.4|11793|11789.6|20
1654646460000|2022-06-08 00:01:00|11798.6|11794.6|11802.2|11799.4|11802.7|11799.9|11797.8|11794.6|35
1654646470000|2022-06-08 00:01:10|11802|11799.2|11803.8|11801|11803.8|11801|11800.2|11797.4|17
1654646480000|2022-06-08 00:01:20|11803.9|11801.1|11806.8|11804|11806.9|11804|11803|11800.2|39
1654646490000|2022-06-08 00:01:30|11806.5|11803.7|11802.8|11800|11806.8|11804|11802.2|11799.4|20
1654646500000|2022-06-08 00:01:40|11803.6|11799.6|11801.8|11799|11804.3|11801.5|11801.8|11799|4
1654646510000|2022-06-08 00:01:50|11801.2|11798.4|11799.8|11797|11801.2|11798.4|11799.2|11796.4|9
1654646520000|2022-06-08 00:02:00|11799.7|11796.9|11797.9|11793.9|11800.2|11797.4|11797.5|11793.9|18
1654646530000|2022-06-08 00:02:10|11797.5|11794.7|11798.2|11795.4|11798.9|11796|11797.5|11794.7|4
1654646540000|2022-06-08 00:02:20|11796.8|11794|11796.8|11794|11797.3|11794|11796.7|11793.3|1
1654646550000|2022-06-08 00:02:30|11797|11794.2|11795.8|11793|11798.1|11795.3|11795.8|11793|3
1654646560000|2022-06-08 00:02:40|11795.7|11792.9|11796.6|11792.6|11797.3|11794.5|11791.5|11788.7|21
1654646570000|2022-06-08 00:02:50|11794.5|11791.7|11794.5|11791.7|11794.5|11791.7|11794.5|11791.7|0
1654646580000|2022-06-08 00:03:00|11793.9|11791.1|11790.8|11788|11794.3|11791.1|11789.7|11786.9|6
1654646590000|2022-06-08 00:03:10|11791.6|11787.6|11790.9|11786.9|11791.6|11788|11790.8|11786.9|2
1654646600000|2022-06-08 00:03:20|11791.5|11788.7|11792.9|11788.9|11794.3|11790.7|11791.5|11788.2|2
1654646610000|2022-06-08 00:03:30|11792.6|11788.6|11792.6|11788.6|11792.6|11788.6|11792.6|11788.6|0
1654646620000|2022-06-08 00:03:40|11791.7|11788.9|11789.8|11787|11792.1|11788.9|11789.5|11786.6|6
1654646630000|2022-06-08 00:03:50|11790|11787.2|11790.5|11787.7|11790.5|11787.7|11790|11787.2|1
1654646640000|2022-06-08 00:04:00|11791.1|11788.3|11794.9|11790.9|11796.7|11792.3|11791.1|11787.1|11
1654646650000|2022-06-08 00:04:10|11794.1|11791.3|11794.5|11791.7|11794.9|11791.7|11794.1|11790.6|1
1654646680000|2022-06-08 00:04:40|11794.6|11791.8|11794.5|11791.7|11795.1|11792.3|11793.8|11790.6|5
1654646690000|2022-06-08 00:04:50|11795.2|11791.2|11795.5|11792.7|11795.9|11793|11794.8|11791.2|3
1654646700000|2022-06-08 00:05:00|11795.8|11793|11794.3|11791.5|11797.8|11795|11794.3|11791.5|6
1654646720000|2022-06-08 00:05:20|11793.7|11790.9|11790.8|11788|11793.7|11790.9|11790.8|11788|4
1654646740000|2022-06-08 00:05:40|11791.3|11787.3|11790.8|11788|11791.3|11788|11790.8|11787.3|1
1654646750000|2022-06-08 00:05:50|11791.1|11788.3|11791.8|11789|11791.8|11789|11791.1|11788.3|1
1654646760000|2022-06-08 00:06:00|11792.1|11789.3|11796.3|11793.5|11796.8|11794|11792|11789.2|6
1654646770000|2022-06-08 00:06:10|11797.8|11795|11797.8|11795|11797.8|11795|11797.6|11794.8|5
1654646780000|2022-06-08 00:06:20|11797.9|11793.9|11796.8|11794|11798.2|11795|11796.8|11793.9|4
1654646790000|2022-06-08 00:06:30|11797.8|11795|11800.9|11796.9|11800.9|11798|11797.8|11794.9|13
1654646800000|2022-06-08 00:06:40|11799.9|11795.9|11799.5|11796.7|11799.9|11796.7|11798.8|11795.6|2
1654646810000|2022-06-08 00:06:50|11799.9|11795.9|11797.9|11793.9|11801.4|11796|11796.5|11793.2|22
1654646820000|2022-06-08 00:07:00|11797.5|11794.7|11797.5|11794.7|11797.9|11794.7|11797.5|11793.9|0
1654646840000|2022-06-08 00:07:20|11796.9|11794.1|11797.4|11794.6|11797.4|11794.6|11796.9|11794.1|0
1654646850000|2022-06-08 00:07:30|11799.7|11791.7|11797.9|11793.9|11799.7|11795.1|11796.1|11791.7|10
1654646870000|2022-06-08 00:07:50|11796.8|11794|11796.5|11792.5|11797.5|11794.6|11795.8|11792.5|3
1654646880000|2022-06-08 00:08:00|11796.4|11793.6|11799.4|11796.6|11799.4|11796.6|11796.4|11793.6|3
1654646890000|2022-06-08 00:08:10|||||||||1
1654646900000|2022-06-08 00:08:20|11800.8|11798|11800.5|11796.5|11800.9|11798|11799.8|11796.5|10
1654646910000|2022-06-08 00:08:30|11800.2|11796.2|11799.5|11795.5|11800.2|11796.6|11799.4|11795.5|1
1654646930000|2022-06-08 00:08:50|11799.2|11795.2|11799.5|11795.5|11799.5|11795.6|11798.4|11795.2|0
1654646940000|2022-06-08 00:09:00|11799.4|11796.6|11801.4|11798.6|11801.4|11798.6|11799.4|11796.6|2
1654646950000|2022-06-08 00:09:10|11801.8|11799|11801.8|11799|11801.8|11799|11801.8|11799|1
1654646980000|2022-06-08 00:09:40|11800.8|11798|11800.8|11798|11800.8|11798|11800.8|11798|3
1654646990000|2022-06-08 00:09:50|11801.1|11798.3|11801.4|11798.6|11801.9|11798.6|11801.1|11797.9|3
1654647000000|2022-06-08 00:10:00|11801.8|11799|11806.8|11804|11806.8|11804|11801.8|11799|16
1654647010000|2022-06-08 00:10:10|11806.4|11803.6|11805.9|11803.1|11806.8|11804|11804.8|11801.5|8
1654647020000|2022-06-08 00:10:20|11805.4|11802.6|11805.4|11802.6|11805.4|11802.6|11805.4|11802.6|2
1654647030000|2022-06-08 00:10:30|11805.3|11802.5|11804.8|11802|11805.3|11802.5|11804.8|11802|2
1654647040000|2022-06-08 00:10:40|11804.9|11802.1|11805.4|11802.6|11805.4|11802.6|11804.8|11802|2
1654647060000|2022-06-08 00:11:00|11805.6|11802.8|11808.4|11805.6|11810.9|11807.6|11805.6|11802.8|36
1654647070000|2022-06-08 00:11:10|11808.8|11806|11809.1|11806.3|11809.5|11806.6|11808.8|11805.5|1
1654647080000|2022-06-08 00:11:20|11808.8|11806|11808.4|11805.6|11809.5|11806.6|11808.1|11805.3|7
1654647100000|2022-06-08 00:11:40|11807.9|11805.1|11808.1|11805.3|11808.9|11806.1|11807.8|11805|8
1654647110000|2022-06-08 00:11:50|11808.9|11804.9|11807.4|11804.6|11809.4|11806.6|11807.4|11804.6|15
1654647120000|2022-06-08 00:12:00|11807.8|11805|11809.4|11806.6|11809.9|11806.6|11807.8|11805|9
1654647130000|2022-06-08 00:12:10|11809.3|11806.5|11808.4|11805.6|11809.4|11806.6|11808.4|11805.6|3
1654647140000|2022-06-08 00:12:20|11808.9|11806.1|11810.4|11807.6|11810.4|11807.6|11808.4|11805.6|7
1654647150000|2022-06-08 00:12:30|11810.7|11807.9|11811.4|11808.6|11812.2|11809.4|11810.4|11807.6|13
1654647160000|2022-06-08 00:12:40|11811.1|11808.3|11809.4|11806.6|11811.5|11808.3|11809.4|11806.5|5
1654647170000|2022-06-08 00:12:50|11808.4|11805.6|11809.2|11805.2|11809.2|11805.6|11808.4|11805.2|2
1654647180000|2022-06-08 00:13:00|11808.7|11805.9|11809.4|11806.6|11809.9|11806.6|11808.7|11805.9|2
1654647190000|2022-06-08 00:13:10|11810.4|11807.6|11809.4|11806.6|11810.4|11807.6|11809.4|11806.6|2
1654647220000|2022-06-08 00:13:40|11809.6|11806.8|11810.1|11807.3|11810.1|11807.3|11809.6|11806.8|2
1654647230000|2022-06-08 00:13:50|11811.2|11807.2|11810.4|11807.6|11811.2|11808.1|11810.4|11807|1
1654647240000|2022-06-08 00:14:00|11809.8|11807|11809.4|11806.6|11809.8|11807|11809.4|11806.6|1
1654647250000|2022-06-08 00:14:10|11809.3|11806.5|11809.1|11806.3|11809.9|11806.5|11808.3|11805.5|2
1654647260000|2022-06-08 00:14:20|11808.8|11806|11808.8|11806|11808.8|11806|11808.8|11806|0
1654647270000|2022-06-08 00:14:30|11809.9|11807.1|11808.8|11806|11811.2|11807.8|11808.8|11806|10
1654647280000|2022-06-08 00:14:40|11808.9|11806.1|11810.4|11807.6|11810.9|11807.6|11808.9|11806.1|2
1654647290000|2022-06-08 00:14:50|11810.3|11807.5|11810.8|11808|11810.9|11808.1|11809.4|11806.6|5
1654647300000|2022-06-08 00:15:00|11810.4|11807.6|11810.4|11807.6|11810.9|11808.1|11810.4|11807.6|0
1654647310000|2022-06-08 00:15:10|||||||||1
1654647320000|2022-06-08 00:15:20|11810.3|11807.5|11810.4|11807.6|11810.9|11807.6|11810.1|11806.9|5
1654647330000|2022-06-08 00:15:30|11811.1|11808.3|11811.9|11807.9|11811.9|11809.1|11811.1|11807.9|5
1654647340000|2022-06-08 00:15:40|11811.4|11808.6|11813.7|11810.9|11814.5|11811.6|11811.4|11808.6|16
1654647350000|2022-06-08 00:15:50|11813.4|11810.6|11812.4|11809.6|11814.8|11811.6|11812.4|11809.2|0
1654647360000|2022-06-08 00:16:00|11813.2|11809.2|11813.2|11809.2|11813.2|11809.2|11813.2|11809.2|0
1654647370000|2022-06-08 00:16:10|11812.4|11809.6|11812.4|11809.6|11812.4|11809.6|11812.4|11809.6|0
1654647380000|2022-06-08 00:16:20|11812.1|11809.3|11810.1|11807.3|11812.1|11809.3|11809.2|11806.4|7
1654647400000|2022-06-08 00:16:40|11809.2|11806.4|11809.1|11806.3|11809.2|11806.4|11809.1|11806.3|2
1654647410000|2022-06-08 00:16:50|11809.8|11805.8|11809.4|11806.6|11809.8|11806.6|11809.4|11805.8|0
1654647420000|2022-06-08 00:17:00|11810.1|11807.3|11809.1|11806.3|11810.1|11807.3|11808.6|11805.8|5
1654647430000|2022-06-08 00:17:10|11808.9|11806.1|11806.7|11803.9|11808.9|11806.1|11806.7|11803.9|4
1654647440000|2022-06-08 00:17:20|11807.2|11804.4|11807.7|11804.9|11808.2|11804.9|11807.1|11803.8|7
1654647450000|2022-06-08 00:17:30|11808.4|11805.6|11809.7|11806.9|11809.7|11806.9|11808.4|11805.6|1
1654647460000|2022-06-08 00:17:40|11810.1|11807.3|11811.1|11808.3|11811.5|11808.6|11810.1|11806.8|4
1654647470000|2022-06-08 00:17:50|11811.8|11809|11813.7|11810.9|11814|11811.2|11811.8|11809|2
1654647480000|2022-06-08 00:18:00|11813.6|11810.8|11813.1|11810.3|11813.9|11811.1|11812.6|11809.8|4
1654647490000|2022-06-08 00:18:10|11813.7|11810.9|11813.7|11810.9|11813.9|11811.1|11813.6|11810.8|7
1654647510000|2022-06-08 00:18:30|11814.6|11811.8|11814.7|11811.9|11818.2|11814.9|11814.6|11811.8|21
1654647520000|2022-06-08 00:18:40|11815|11812.2|11818.1|11815.3|11818.7|11815.9|11815|11812.2|38
1654647530000|2022-06-08 00:18:50|11818.2|11815.4|11817.2|11814.4|11818.2|11815.4|11817.2|11814.4|4
1654647540000|2022-06-08 00:19:00|11817.4|11814.6|11817.7|11814.9|11817.7|11814.9|11817.4|11814.6|0
1654647550000|2022-06-08 00:19:10|11817.6|11814.8|11817.1|11814.3|11818.1|11815.3|11817.1|11814.3|5
1654647560000|2022-06-08 00:19:20|11815.4|11812.6|11814.7|11811.9|11815.4|11812.6|11814.7|11811.9|3
1654647570000|2022-06-08 00:19:30|||||||||1
1654647580000|2022-06-08 00:19:40|11814.9|11812.1|11816.7|11813.9|11816.7|11813.9|11813.4|11810.5|9
1654647590000|2022-06-08 00:19:50|11817.7|11814.9|11817.1|11814.3|11818.2|11814.9|11817.1|11814.2|2
1654647600000|2022-06-08 00:20:00|11816.7|11813.9|11816.7|11813.9|11817.2|11814.4|11816.2|11813.4|1
1654647610000|2022-06-08 00:20:10|11816.2|11813.4|11816.2|11813.4|11816.2|11813.4|11816.2|11813.4|0
1654647620000|2022-06-08 00:20:20|11816.1|11813.3|11815.7|11812.9|11816.1|11813.3|11815.7|11812.9|2
1654647630000|2022-06-08 00:20:30|11815.6|11812.8|11813.7|11810.9|11815.8|11812.9|11813.7|11810.9|3
1654647640000|2022-06-08 00:20:40|11813.6|11810.8|11813.7|11810.9|11813.7|11810.9|11813.2|11810.4|1
1654647650000|2022-06-08 00:20:50|11813.1|11810.3|11812.7|11809.9|11813.2|11810.3|11812|11809.2|1
1654647660000|2022-06-08 00:21:00|11813.1|11810.3|11812.1|11809.3|11814.2|11810.8|11811.6|11808.8|2
1654647670000|2022-06-08 00:21:10|11811.7|11808.9|11810.6|11807.8|11812.2|11808.9|11810.6|11807.8|1
1654647680000|2022-06-08 00:21:20|11809.8|11807|11808.4|11805.6|11809.8|11807|11808.4|11805.6|3
1654647690000|2022-06-08 00:21:30|11808.3|11805.5|11808.4|11805.6|11808.4|11805.6|11808.3|11805.5|1
1654647700000|2022-06-08 00:21:40|11808.3|11805.5|11807.1|11804.3|11808.3|11805.5|11806.7|11803.8|5
1654647710000|2022-06-08 00:21:50|11807.2|11804.4|11807.1|11804.3|11807.2|11804.4|11807.1|11804.3|3
1654647720000|2022-06-08 00:22:00|11808.2|11804.2|11808.1|11805.3|11808.2|11805.4|11807.7|11804.2|3
1654647730000|2022-06-08 00:22:10|11808.2|11805.4|11809.1|11806.3|11809.7|11806.9|11808.2|11805.4|10
1654647750000|2022-06-08 00:22:30|11808.8|11806|11808.8|11806|11808.8|11806|11808.8|11806|11
1654647760000|2022-06-08 00:22:40|11808.1|11805.3|11807.1|11804.3|11808.1|11805.3|11807.1|11804.3|0
1654647770000|2022-06-08 00:22:50|11807.2|11804.4|11807.1|11804.3|11807.2|11804.4|11807.1|11804.3|0
1654647820000|2022-06-08 00:23:40|||||||||1
1654647830000|2022-06-08 00:23:50|11807.2|11804.4|11808.2|11805.4|11808.2|11805.4|11807.2|11804.4|2
1654647840000|2022-06-08 00:24:00|11808.4|11805.6|11809.7|11806.9|11810.1|11807.3|11808.4|11805.6|5
1654647850000|2022-06-08 00:24:10|11808.7|11805.9|11809.2|11806.4|11809.2|11806.4|11808.7|11805.9|1
1654647860000|2022-06-08 00:24:20|11809|11806.2|11809|11806.2|11809|11806.2|11808.7|11805.9|1
1654647880000|2022-06-08 00:24:40|11809.4|11806.6|11809|11806.2|11809.4|11806.6|11809|11806.2|2
1654647890000|2022-06-08 00:24:50|11809.7|11806.9|11809.4|11806.6|11810.1|11806.9|11809|11806.1|0
1654647900000|2022-06-08 00:25:00|11809|11806.2|11809|11806.2|11809|11806.2|11809|11806.2|0
1654647920000|2022-06-08 00:25:20|11809.2|11806.4|11809|11806.2|11809.2|11806.4|11809|11806.2|1
1654647940000|2022-06-08 00:25:40|||||||||1
1654647960000|2022-06-08 00:26:00|11809.2|11806.4|11809.7|11806.9|11809.8|11806.9|11809|11805.8|4
1654647980000|2022-06-08 00:26:20|11809.5|11806.7|11807.7|11804.9|11809.5|11806.7|11806.2|11803.4|7
1654647990000|2022-06-08 00:26:30|11807.4|11804.6|11803.7|11800.9|11807.4|11804.6|11803.7|11800.9|7
1654648000000|2022-06-08 00:26:40|11804|11801.2|11805|11802.2|11806.1|11802.6|11804|11800.8|0
1654648010000|2022-06-08 00:26:50|11804.4|11801.6|11805.5|11801.5|11805.5|11802.2|11804.4|11801.1|1
1654648020000|2022-06-08 00:27:00|11804.7|11801.9|11804.5|11801.7|11804.7|11801.9|11804.4|11801.6|0
1654648040000|2022-06-08 00:27:20|11804.7|11801.9|11805.5|11801.5|11805.5|11802.2|11804.7|11801.5|2
1654648050000|2022-06-08 00:27:30|11804.4|11801.6|11805.2|11802.4|11805.2|11802.4|11804.4|11801.6|1
1654648060000|2022-06-08 00:27:40|11804.4|11801.6|11805|11802.2|11805|11802.2|11804.4|11801.6|1
1654648070000|2022-06-08 00:27:50|11804.9|11802.1|11804.5|11801.7|11804.9|11802.1|11804.5|11801.7|0
1654648080000|2022-06-08 00:28:00|11804.4|11801.6|11802|11799.2|11804.4|11801.6|11801|11798.2|10
1654648090000|2022-06-08 00:28:10|11802.2|11799.4|11802.7|11799.9|11803.2|11800.4|11802.2|11799.1|5
1654648110000|2022-06-08 00:28:30|11803|11800.2|11805|11802.2|11806|11803.2|11803|11800.2|5
1654648120000|2022-06-08 00:28:40|11804.7|11801.9|11805.7|11802.9|11805.7|11802.9|11804.4|11801.6|1
1654648130000|2022-06-08 00:28:50|11806.2|11803.4|11807|11804.2|11807.7|11804.9|11806.2|11803.4|3
1654648140000|2022-06-08 00:29:00|11806.9|11804.1|11807|11804.2|11808.1|11804.9|11806.7|11803.8|1
1654648150000|2022-06-08 00:29:10|11807.2|11804.4|11807|11804.2|11807.2|11804.4|11807|11804.2|1
1654648160000|2022-06-08 00:29:20|11807.3|11804.5|11807.7|11804.9|11808.7|11805.9|11807.3|11804.5|5
1654648180000|2022-06-08 00:29:40|11807.5|11804.7|11807.7|11804.9|11807.7|11804.9|11807.2|11804.4|0
1654648190000|2022-06-08 00:29:50|11808.7|11805.9|11808.7|11805.9|11808.7|11805.9|11808.7|11805.9|2
1654648200000|2022-06-08 00:30:00|11808.4|11805.6|11805.7|11802.9|11808.4|11805.6|11805.7|11802.9|4
1654648210000|2022-06-08 00:30:10|11806|11803.2|11808.1|11804.1|11808.1|11804.9|11806|11802.8|1
1654648220000|2022-06-08 00:30:20|11807.7|11804.9|11807.7|11804.9|11807.7|11804.9|11807.7|11804.9|0
1654648250000|2022-06-08 00:30:50|11808.7|11804.7|11810|11807.2|11810.1|11807.2|11808.7|11804.7|7
1654648260000|2022-06-08 00:31:00|11810.8|11806.8|11810.7|11807.9|11811.1|11807.9|11810.7|11806.8|2
1654648270000|2022-06-08 00:31:10|11811.4|11807.4|11810|11807.2|11811.7|11808.9|11810|11807.2|3
1654648290000|2022-06-08 00:31:30|11809.7|11806.9|11808.7|11805.9|11809.7|11806.9|11808.7|11805.5|2
1654648300000|2022-06-08 00:31:40|11809.1|11805.1|11808|11805.2|11809.8|11806.2|11808|11804.8|0
1654648320000|2022-06-08 00:32:00|11808.2|11805.4|11808|11805.2|11808.2|11805.4|11808|11805.2|0
1654648360000|2022-06-08 00:32:40|11808.5|11805.7|11809.5|11806.7|11809.5|11806.7|11808.5|11805.7|1
1654648370000|2022-06-08 00:32:50|11809.3|11806.5|11808.2|11805.4|11809.3|11806.5|11808.2|11805.4|2
1654648380000|2022-06-08 00:33:00|11809.7|11806.9|11809.7|11806.9|11809.7|11806.9|11809.7|11806.9|2
1654648390000|2022-06-08 00:33:10|11809.2|11806.4|11809|11806.2|11809.2|11806.4|11809|11806.2|0
1654648430000|2022-06-08 00:33:50|11809.2|11806.4|11809.7|11806.9|11810|11807.2|11809.2|11806.4|1
1654648440000|2022-06-08 00:34:00|11810.2|11807.4|11810|11807.2|11810.2|11807.4|11810|11807.2|1
1654648450000|2022-06-08 00:34:10|11809.8|11807|11810|11807.2|11810|11807.2|11809.8|11807|0
1654648460000|2022-06-08 00:34:20|11809.6|11806.8|11809.6|11806.8|11809.6|11806.8|11809.6|11806.8|0
1654648470000|2022-06-08 00:34:30|11810.4|11806.4|11811.6|11808.8|11812.1|11809.3|11810.3|11806.4|7
1654648480000|2022-06-08 00:34:40|11812.1|11809.3|11811.6|11808.8|11812.1|11809.3|11811|11808.2|7
1654648490000|2022-06-08 00:34:50|11812.6|11809.8|11811.6|11808.8|11812.6|11809.8|11811.6|11808.8|5
1654648500000|2022-06-08 00:35:00|11812|11809.2|11808.6|11805.8|11812.6|11809.8|11808.1|11805.3|4
1654648530000|2022-06-08 00:35:30|11809|11806.2|11808.6|11805.8|11809|11806.2|11808.6|11805.8|1
1654648540000|2022-06-08 00:35:40|11808.8|11806|11808|11805.2|11809.1|11806.3|11808|11805.1|2
1654648560000|2022-06-08 00:36:00|11808.1|11805.3|11810.1|11806.1|11810.2|11806.8|11808.1|11805.3|2
1654648570000|2022-06-08 00:36:10|11807.2|11804.4|11805.8|11803|11807.2|11804.4|11805.6|11802.8|25
1654648580000|2022-06-08 00:36:20|11806.1|11802.1|11806.6|11803.8|11806.6|11803.8|11805.3|11802.1|9
1654648590000|2022-06-08 00:36:30|11806.5|11803.7|11804|11801.2|11807.1|11804.3|11804|11801.2|26
1654648600000|2022-06-08 00:36:40|11804.6|11801.8|11805|11802.2|11805|11802.2|11804.5|11801.7|2
1654648610000|2022-06-08 00:36:50|11805.7|11801.7|11807|11804.2|11807|11804.2|11805.6|11801.7|26
1654648620000|2022-06-08 00:37:00|11806.6|11803.8|11811.3|11808.5|11812.6|11809.8|11806.5|11803.7|26
1654648630000|2022-06-08 00:37:10|11812.6|11809.8|11813|11810.2|11813|11810.2|11812.6|11809.8|5
1654648640000|2022-06-08 00:37:20|11813.6|11810.8|11812|11809.2|11814.1|11810.8|11812|11809.2|2
1654648650000|2022-06-08 00:37:30|11815.2|11807.2|11816|11813.2|11816.1|11813.3|11813.6|11807.2|14
1654648660000|2022-06-08 00:37:40|11814|11811.2|11814.6|11811.8|11814.6|11811.8|11813.6|11810.8|4
1654648680000|2022-06-08 00:38:00|11814|11811.2|11812.6|11809.8|11814|11811.2|11812.6|11809.8|2
1654648690000|2022-06-08 00:38:10|||||||||1
1654648700000|2022-06-08 00:38:20|11813.1|11810.3|11816.5|11813.7|11817.1|11814.3|11813.1|11810.3|8
1654648710000|2022-06-08 00:38:30|11816.1|11813.3|11816.6|11813.8|11816.6|11813.8|11816.1|11813.3|2
1654648720000|2022-06-08 00:38:40|11817.1|11814.3|11817.1|11814.3|11817.1|11814.3|11817.1|11814.3|5
1654648730000|2022-06-08 00:38:50|11817|11814.2|11817|11814.2|11817|11814.2|11817|11814.2|2
1654648740000|2022-06-08 00:39:00|11817.1|11814.3|11818.8|11816|11818.8|11816|11817.1|11814.3|14
1654648750000|2022-06-08 00:39:10|11818.6|11815.8|11818.6|11815.8|11818.8|11816|11818.5|11815.7|11
1654648760000|2022-06-08 00:39:20|11820.6|11817.8|11820.6|11817.8|11822.1|11819.3|11820.1|11817.3|20
1654648770000|2022-06-08 00:39:30|11821.1|11817.1|11821.3|11818.5|11821.6|11818.8|11820.9|11817.1|4
1654648780000|2022-06-08 00:39:40|11821.8|11819|11823.3|11820.5|11823.3|11820.5|11820.3|11817.5|39
1654648790000|2022-06-08 00:39:50|11823.2|11820.4|11823.3|11820.5|11823.7|11820.9|11823.2|11820.4|4
1654648800000|2022-06-08 00:40:00|11823.2|11820.4|11828.3|11825.5|11829.8|11827|11823.2|11820.4|37
1654648810000|2022-06-08 00:40:10|11828.5|11825.7|11827.3|11824.5|11828.8|11826|11827.3|11824.5|1
1654648820000|2022-06-08 00:40:20|11828.3|11825.5|11828.3|11825.5|11828.8|11825.5|11828.3|11824.4|0
1654648830000|2022-06-08 00:40:30|11828.5|11825.7|11828.8|11826|11830.8|11828|11828.3|11825.5|10
1654648840000|2022-06-08 00:40:40|11829.5|11826.7|11826.3|11823.5|11829.5|11826.7|11826|11823.2|8
1654648850000|2022-06-08 00:40:50|11827.3|11824.5|11830.7|11827.9|11831|11828.2|11827.3|11824.4|47
1654648860000|2022-06-08 00:41:00|11830.8|11828|11828.6|11825.8|11830.8|11828|11827.6|11824.2|15
1654648870000|2022-06-08 00:41:10|11827.6|11824.8|11828.6|11825.8|11828.6|11825.8|11827.6|11824.8|5
1654648880000|2022-06-08 00:41:20|11829.1|11825.1|11828.1|11825.3|11829.1|11825.8|11827.3|11824.4|2
1654648890000|2022-06-08 00:41:30|11827.6|11824.8|11828.1|11825.3|11828.1|11825.3|11827.1|11824.3|4
1654648900000|2022-06-08 00:41:40|11827.8|11825|11827.6|11824.8|11827.8|11825|11827|11823.7|2
1654648910000|2022-06-08 00:41:50|11827.1|11824.3|11826.1|11823.3|11827.1|11824.3|11825.6|11822.8|15
1654648920000|2022-06-08 00:42:00|11826|11823.2|11825.1|11822.3|11826|11823.2|11823.6|11820.8|8
1654648930000|2022-06-08 00:42:10|11826|11823.2|11821.4|11818.6|11826|11823.2|11821.4|11818.6|159
1654648940000|2022-06-08 00:42:20|11821|11818.2|11820|11817.2|11821|11818.2|11819.9|11816.1|3
1654648960000|2022-06-08 00:42:40|11820.2|11817.4|11821|11818.2|11821|11818.2|11820.2|11817.4|2
1654648980000|2022-06-08 00:43:00|11821.2|11818.4|11821|11818.2|11821.2|11818.4|11820.7|11817.9|1
1654648990000|2022-06-08 00:43:10|11821.6|11818.8|11825|11822.2|11826.1|11823.2|11821.6|11818.8|89
1654649000000|2022-06-08 00:43:20|11824.7|11821.9|11824.1|11820.1|11824.7|11821.9|11823|11819.8|1
1654649010000|2022-06-08 00:43:30|11823.8|11819.8|11822.1|11818.1|11823.8|11820.2|11820.2|11817.4|15
1654649020000|2022-06-08 00:43:40|11822|11819.2|11821.1|11817.1|11822|11819.2|11820.3|11817.1|12
1654649030000|2022-06-08 00:43:50|11820.3|11817.5|11821|11818.2|11821.8|11818.2|11820.3|11817.5|1
1654649040000|2022-06-08 00:44:00|11821.8|11817.8|11821.7|11818.9|11821.8|11818.9|11820.7|11817.8|19
1654649050000|2022-06-08 00:44:10|11822|11819.2|11821.5|11818.7|11822|11819.2|11821.5|11818.7|0
1654649060000|2022-06-08 00:44:20|11821.7|11818.9|11823|11820.2|11823|11820.2|11821.7|11818.9|0
1654649070000|2022-06-08 00:44:30|||||||||2
1654649080000|2022-06-08 00:44:40|11823.5|11820.7|11823.5|11820.7|11823.5|11820.7|11823.5|11820.7|1
1654649100000|2022-06-08 00:45:00|11823.8|11821|11823.7|11820.9|11825.8|11822.2|11823.7|11820.5|20
1654649110000|2022-06-08 00:45:10|11825.1|11821.1|11820|11817.2|11825.1|11821.6|11820|11817.1|5
1654649120000|2022-06-08 00:45:20|11819.4|11816.6|11817|11814.2|11819.4|11816.6|11815.9|11813.1|13
1654649130000|2022-06-08 00:45:30|11817.2|11814.4|11817.5|11814.7|11817.7|11814.9|11817.2|11814.4|2
1654649140000|2022-06-08 00:45:40|11817.2|11814.4|11816|11813.2|11817.2|11814.4|11815.7|11812.8|6
1654649150000|2022-06-08 00:45:50|11815.7|11812.9|11813.5|11810.7|11815.7|11812.9|11813.5|11810.7|7
1654649160000|2022-06-08 00:46:00|11813.7|11810.9|11815|11812.2|11815.2|11812.4|11813|11810.2|4
1654649170000|2022-06-08 00:46:10|11814.7|11811.9|11813|11810.2|11814.7|11811.9|11813|11809.8|2
1654649180000|2022-06-08 00:46:20|11813.5|11810.7|11811.8|11807.8|11813.7|11810.9|11811|11807.8|8
1654649190000|2022-06-08 00:46:30|11811|11808.2|11810.7|11807.9|11811|11808.2|11807|11804.2|76
1654649200000|2022-06-08 00:46:40|11810.3|11807.5|11809|11806.2|11810.3|11807.5|11809|11805.8|6
1654649210000|2022-06-08 00:46:50|11809.8|11805.8|11809.7|11806.9|11809.8|11806.9|11809.7|11805.8|0
1654649220000|2022-06-08 00:47:00|11809.3|11806.5|11807.8|11805|11809.8|11806.5|11807.7|11804.9|24
1654649230000|2022-06-08 00:47:10|11808|11805.2|11806|11803.2|11808.1|11805.2|11806|11803.2|8
1654649240000|2022-06-08 00:47:20|11806.8|11802.8|11806|11803.2|11806.8|11803.2|11806|11802.8|1
1654649250000|2022-06-08 00:47:30|11805|11802.2|11805|11802.2|11805|11802.2|11805|11802.2|5
1654649260000|2022-06-08 00:47:40|11805.5|11802.7|11805|11802.2|11805.8|11802.9|11804.5|11801.7|2
1654649270000|2022-06-08 00:47:50|11804.8|11802|11803.7|11800.9|11805.2|11802.4|11803.5|11800.7|24
1654649280000|2022-06-08 00:48:00|11803.5|11800.7|11801.5|11798.7|11803.5|11800.7|11800|11797.2|9
1654649290000|2022-06-08 00:48:10|11801.3|11798.5|11800|11797.2|11801.4|11798.5|11800|11797.2|3
1654649300000|2022-06-08 00:48:20|11799.8|11797|11799.1|11795.1|11800.3|11797.5|11799|11795.1|11
1654649310000|2022-06-08 00:48:30|11798.7|11794.7|11799.1|11795.1|11799.1|11796.2|11798|11794.6|3
1654649330000|2022-06-08 00:48:50|11798.7|11795.9|11797.1|11794.3|11798.7|11795.9|11797.1|11794.3|2
1654649340000|2022-06-08 00:49:00|11797.3|11794.5|11798|11795.2|11798|11795.2|11797.3|11794.5|2
1654649350000|2022-06-08 00:49:10|11798.1|11795.3|11800|11797.2|11800|11797.2|11798.1|11795.3|9
1654649360000|2022-06-08 00:49:20|11800.3|11797.5|11801.5|11798.7|11801.5|11798.7|11800.3|11797.1|6
1654649370000|2022-06-08 00:49:30|11802.1|11799.3|11802|11799.2|11802.1|11799.3|11802|11799.2|2
1654649380000|2022-06-08 00:49:40|11802.7|11798.7|11803|11800.2|11803|11800.2|11802.3|11798.7|6
1654649390000|2022-06-08 00:49:50|11803.5|11800.7|11803.3|11800.5|11803.5|11800.7|11803.3|11800.5|3
1654649400000|2022-06-08 00:50:00|11803|11800.2|11803|11800.2|11803|11800.2|11803|11800.2|2
1654649410000|2022-06-08 00:50:10|11803.3|11800.5|11803|11800.2|11803.3|11800.5|11803|11800.2|3
1654649430000|2022-06-08 00:50:30|11803.3|11800.5|11805|11802.2|11805.7|11802.2|11803.3|11800.1|6
1654649440000|2022-06-08 00:50:40|11805.1|11802.3|11800|11797.2|11805.6|11802.8|11798|11795.1|36
1654649450000|2022-06-08 00:50:50|11799.8|11797|11800|11797.2|11800.1|11797.2|11799.3|11796.1|4
1654649460000|2022-06-08 00:51:00|11801|11798.2|11801|11798.2|11803.6|11799.2|11800|11795.6|4
1654649470000|2022-06-08 00:51:10|11801.2|11798.4|11803|11800.2|11803|11800.2|11801.2|11798.4|1
1654649480000|2022-06-08 00:51:20|11804.3|11800.3|11804|11801.2|11806.1|11803.3|11803|11799.7|26
1654649490000|2022-06-08 00:51:30|11804.4|11800.4|11803.3|11800.5|11804.4|11800.5|11803.3|11800.4|0
1654649500000|2022-06-08 00:51:40|11803.7|11800.9|11804.2|11801.4|11804.2|11801.4|11803.5|11800.7|2
1654649510000|2022-06-08 00:51:50|11804|11801.2|11803.7|11800.9|11804|11801.2|11803.7|11800.9|0
1654649520000|2022-06-08 00:52:00|11803.2|11800.4|11803.7|11800.9|11803.7|11800.9|11803|11800.2|1
1654649530000|2022-06-08 00:52:10|11805.5|11802.7|11804.7|11801.9|11805.5|11802.7|11804.7|11800.8|16
1654649540000|2022-06-08 00:52:20|11805.1|11801.1|11804.3|11801.5|11805.1|11801.5|11803.7|11800.4|1
1654649550000|2022-06-08 00:52:30|11804.7|11801.9|11804.8|11800.8|11804.8|11801.9|11804.3|11800.8|1
1654649560000|2022-06-08 00:52:40|11805.1|11801.1|11804.7|11801.9|11805.1|11801.9|11804.7|11801.1|1
1654649570000|2022-06-08 00:52:50|11805.2|11802.4|11804.7|11801.9|11805.5|11802.7|11804.7|11801.9|3
1654649580000|2022-06-08 00:53:00|11802.7|11799.9|11803.7|11800.9|11804.2|11801.4|11802.7|11799.4|31
1654649590000|2022-06-08 00:53:10|11804.3|11801.5|11804.3|11801.5|11804.3|11801.5|11804.3|11801.5|1
1654649600000|2022-06-08 00:53:20|11805.1|11801.1|11804.4|11800.4|11806.4|11802.7|11803.7|11800.4|9
1654649610000|2022-06-08 00:53:30|11803.7|11800.9|11803.7|11800.9|11803.7|11800.9|11803.7|11800.9|0
1654649620000|2022-06-08 00:53:40|11804.3|11801.5|11804.8|11800.8|11804.8|11801.5|11804.3|11800.8|1
1654649630000|2022-06-08 00:53:50|11804.4|11800.4|11806.4|11802.4|11807.4|11803.9|11804.4|11798.6|12
1654649640000|2022-06-08 00:54:00|11806.3|11803.5|11806.7|11803.9|11807.1|11803.9|11806.3|11802.8|2
1654649650000|2022-06-08 00:54:10|11807|11804.2|11807.1|11803.1|11807.1|11804.2|11806|11802.8|2
1654649680000|2022-06-08 00:54:40|11806.3|11803.5|11806.1|11802.1|11806.8|11803.5|11806.1|11802.1|2
1654649690000|2022-06-08 00:54:50|11806|11803.2|11806.1|11802.1|11806.1|11803.2|11806|11802.1|1
1654649700000|2022-06-08 00:55:00|11805.6|11802.8|11806.5|11803.7|11806.5|11803.7|11805.6|11802.8|0
1654649710000|2022-06-08 00:55:10|11807.1|11804.3|11809.7|11806.9|11813.1|11809.2|11807.1|11804.3|14
1654649720000|2022-06-08 00:55:20|11809.5|11806.7|11809.3|11806.5|11809.8|11807|11809.3|11806.5|0
1654649730000|2022-06-08 00:55:30|11809.8|11807|11810.3|11807.5|11810.4|11807.5|11809.5|11806.4|1
1654649740000|2022-06-08 00:55:40|11809.3|11806.5|11808.8|11806|11809.4|11806.5|11807.3|11804.5|6
1654649750000|2022-06-08 00:55:50|11807.3|11804.5|11806.4|11802.4|11807.3|11804.5|11805|11802.2|5
1654649760000|2022-06-08 00:56:00|11806|11803.2|11807.7|11803.7|11807.7|11804.5|11806|11803.1|0
1654649770000|2022-06-08 00:56:10|11807.3|11804.5|11809.7|11805.7|11809.7|11805.7|11807.3|11804.5|4
1654649780000|2022-06-08 00:56:20|11809.3|11806.5|11809.4|11805.4|11809.8|11807|11809|11805.4|4
1654649790000|2022-06-08 00:56:30|11808.3|11805.5|11808.3|11805.5|11808.3|11805.5|11808.3|11805.5|0
1654649800000|2022-06-08 00:56:40|11809.1|11805.1|11809.7|11805.7|11809.7|11805.7|11809.1|11805.1|0
1654649830000|2022-06-08 00:57:10|11809.3|11806.5|11809.6|11806.8|11809.8|11807|11809.3|11806.5|2
1654649840000|2022-06-08 00:57:20|11809.3|11806.5|11810.3|11807.5|11810.4|11807.6|11809.3|11806.5|5
1654649860000|2022-06-08 00:57:40|11812.4|11808.4|11814.3|11811.5|11814.7|11811.5|11812.4|11808.4|7
1654649870000|2022-06-08 00:57:50|11814.6|11811.8|11813.3|11810.5|11814.8|11812|11812.9|11810.1|3
1654649880000|2022-06-08 00:58:00|11813.7|11809.7|11811.3|11808.5|11813.7|11810.5|11811.3|11808.5|2
1654649890000|2022-06-08 00:58:10|11811.6|11808.8|11811.6|11808.8|11811.8|11809|11811.3|11808.5|5
1654649900000|2022-06-08 00:58:20|11811.3|11808.5|11811|11807|11811.3|11808.5|11810.4|11806.4|14
1654649910000|2022-06-08 00:58:30|11810.6|11807.8|11811.3|11808.5|11811.3|11808.5|11810.6|11807.8|0
1654649920000|2022-06-08 00:58:40|11811.7|11808.9|11813.7|11809.7|11813.7|11810.5|11811.7|11808.9|2
1654649930000|2022-06-08 00:58:50|11813.3|11810.5|11811.3|11808.5|11813.3|11810.5|11811.3|11808.5|1
1654649940000|2022-06-08 00:59:00|11812|11808|11812.6|11809.8|11812.7|11809.8|11811.9|11808|3
1654649950000|2022-06-08 00:59:10|11812.3|11809.5|11813.1|11810.3|11815.1|11811.8|11812|11809.2|12
1654649960000|2022-06-08 00:59:20|11812.7|11809.9|11813.1|11809.1|11813.1|11809.9|11812|11809.1|1
1654649970000|2022-06-08 00:59:30|11814.6|11811.8|11815.3|11812.5|11815.3|11812.5|11814.6|11811.8|8
1654649980000|2022-06-08 00:59:40|11815.4|11812.6|11813.7|11809.7|11815.8|11813|11813.3|11809.7|6
1654649990000|2022-06-08 00:59:50|11813.3|11810.5|11813.3|11810.5|11813.3|11810.5|11813.3|11810.5|2
1654650000000|2022-06-08 01:00:00|11813.8|11811|11813.3|11810.5|11819.4|11816.6|11811.3|11808.5|85
1654650010000|2022-06-08 01:00:10|11812.9|11810.1|11820.3|11817.5|11821|11817.5|11812.9|11810.1|19
1654650020000|2022-06-08 01:00:20|11819.8|11817|11819.1|11816.3|11821.1|11818.1|11816.6|11813.1|11
1654650030000|2022-06-08 01:00:30|11819.3|11816.5|11828.6|11825.8|11829.6|11826.8|11819.3|11816.5|62
1654650040000|2022-06-08 01:00:40|11829.7|11825.7|11830.6|11827.8|11830.6|11827.8|11829.5|11825.7|30
1654650050000|2022-06-08 01:00:50|11830.5|11827.7|11827.6|11824.8|11830.5|11827.7|11825.6|11822.7|12
1654650060000|2022-06-08 01:01:00|11828.3|11825.5|11830.6|11827.8|11831.1|11828.3|11825.6|11822.1|55
1654650070000|2022-06-08 01:01:10|11830.5|11827.7|11828.6|11825.8|11830.5|11827.7|11825.3|11821.7|11
1654650080000|2022-06-08 01:01:20|11829.1|11825.1|11828.1|11825.3|11829.4|11826.5|11826.6|11823.8|20
1654650090000|2022-06-08 01:01:30|11828.5|11825.7|11829.1|11826.3|11829.1|11826.3|11827.1|11824.3|22
1654650100000|2022-06-08 01:01:40|11829|11826.2|11832.3|11829.5|11833.1|11830.3|11828.6|11825.8|82
1654650110000|2022-06-08 01:01:50|11832.1|11829.3|11822.6|11819.8|11832.3|11829.5|11822.6|11819.8|44
1654650120000|2022-06-08 01:02:00|11822.3|11819.5|11817.6|11814.8|11825.1|11821.8|11817.6|11814.7|40
1654650130000|2022-06-08 01:02:10|11817.3|11814.5|11819.6|11816.8|11821.4|11818.6|11816.6|11813.7|21
1654650140000|2022-06-08 01:02:20|11820|11817.2|11815.6|11812.8|11821.4|11818.5|11815.1|11812.3|17
1654650150000|2022-06-08 01:02:30|11816.4|11812.4|11813.6|11810.8|11816.4|11812.8|11811.6|11808.7|31
1654650160000|2022-06-08 01:02:40|11813.5|11810.7|11810.3|11807.5|11813.6|11810.8|11809.6|11806.8|17
1654650170000|2022-06-08 01:02:50|11811.3|11807.3|11812.6|11809.8|11817.6|11814.8|11811.3|11807.3|25
1654650180000|2022-06-08 01:03:00|11811.6|11808.8|11811.6|11808.8|11814.3|11811.5|11809.6|11806.8|13
1654650190000|2022-06-08 01:03:10|11811.3|11808.5|11810.1|11807.3|11812.6|11809.8|11809.6|11806.8|6
1654650200000|2022-06-08 01:03:20|11809.6|11806.8|11805.6|11802.8|11809.6|11806.8|11805.6|11802.8|20
1654650210000|2022-06-08 01:03:30|11805.8|11803|11806.6|11803.8|11806.6|11803.8|11805.8|11803|0
1654650220000|2022-06-08 01:03:40|11807.6|11804.8|11805.6|11802.8|11808.7|11805.8|11803.1|11800.3|14
1654650230000|2022-06-08 01:03:50|11805.3|11802.5|11810.3|11807.5|11810.7|11807.8|11804.6|11801.8|18
1654650240000|2022-06-08 01:04:00|11810.6|11807.8|11806.6|11803.8|11810.6|11807.8|11804.4|11801.6|31
1654650250000|2022-06-08 01:04:10|11807.1|11804.3|11804.6|11801.8|11807.6|11804.8|11800.6|11797.8|32
1654650260000|2022-06-08 01:04:20|11804.9|11802.1|11805.7|11801.7|11808.7|11804.8|11804.9|11801.7|11
1654650270000|2022-06-08 01:04:30|11804.9|11802.1|11803.7|11799.7|11806.7|11803.8|11802.6|11799.7|5
1654650280000|2022-06-08 01:04:40|11803.3|11800.5|11802|11798|11803.6|11800.8|11799.6|11796.8|26
1654650290000|2022-06-08 01:04:50|11801.6|11798.8|11794.6|11791.8|11802|11798.8|11794.6|11791.8|46
1654650300000|2022-06-08 01:05:00|11794.1|11791.3|11798.4|11795.6|11799.3|11796.5|11792.3|11789.5|35
1654650310000|2022-06-08 01:05:10|11798.6|11795.8|11800.6|11797.8|11801.7|11798.8|11795.6|11792.4|32
1654650320000|2022-06-08 01:05:20|11801.6|11798.8|11806.6|11803.8|11808.1|11805.3|11801.6|11798.8|30
1654650330000|2022-06-08 01:05:30|11807.6|11804.8|11805.6|11802.8|11811.1|11808.3|11805.6|11802.8|17
1654650340000|2022-06-08 01:05:40|11806.6|11803.8|11806.6|11803.8|11808.7|11804.8|11805.6|11802.7|5
1654650350000|2022-06-08 01:05:50|11805.9|11803.1|11805.6|11802.8|11805.9|11803.1|11804.6|11801.8|5
1654650360000|2022-06-08 01:06:00|11805.7|11801.7|11804.1|11801.3|11808.1|11805.3|11803.6|11800.8|14
1654650370000|2022-06-08 01:06:10|11804.6|11801.8|11807.6|11804.8|11809|11805.8|11804.6|11801.8|10
1654650380000|2022-06-08 01:06:20|11808.2|11805.4|11809.6|11806.8|11810.7|11807.9|11808.2|11805.4|4
1654650390000|2022-06-08 01:06:30|11809.9|11807.1|11810.6|11807.8|11811.2|11807.9|11809.9|11806.7|6
1654650400000|2022-06-08 01:06:40|11810.7|11807.9|11811.6|11808.8|11812.1|11809.3|11809.6|11806.3|10
1654650410000|2022-06-08 01:06:50|11812|11808|11810.1|11807.3|11812|11808.6|11809.6|11806|10
1654650420000|2022-06-08 01:07:00|11810.5|11807.7|11811.6|11808.8|11814.9|11812.1|11810.5|11807.7|28
1654650430000|2022-06-08 01:07:10|11812.6|11809.8|11814.1|11811.3|11814.6|11811.8|11812.6|11809.8|6
1654650440000|2022-06-08 01:07:20|11814.2|11811.4|11813.7|11810.9|11816.1|11813.3|11812.6|11809.8|16
1654650450000|2022-06-08 01:07:30|11814.1|11811.3|11814.7|11810.7|11817|11813.8|11813.6|11810.3|7
1654650460000|2022-06-08 01:07:40|11813.9|11811.1|11810.6|11807.8|11813.9|11811.1|11810.6|11807.3|3
1654650470000|2022-06-08 01:07:50|11810|11807.2|11809.6|11806.8|11811|11807.8|11808.6|11805.3|4
1654650480000|2022-06-08 01:08:00|11809.7|11805.7|11820.6|11817.8|11820.6|11817.8|11808.6|11805.7|61
1654650490000|2022-06-08 01:08:10|11820.7|11817.9|11820.6|11817.8|11821.7|11818.8|11819.9|11816.7|9
1654650500000|2022-06-08 01:08:20|11820.4|11817.6|11819.9|11817.1|11821|11817.8|11817.6|11814.7|7
1654650510000|2022-06-08 01:08:30|11819.6|11816.8|11824.6|11821.8|11825.1|11822.3|11819.6|11816.8|19
1654650520000|2022-06-08 01:08:40|11824.4|11821.6|11823.6|11820.8|11825.1|11822.3|11823.2|11820.4|10
1654650530000|2022-06-08 01:08:50|11824.1|11821.3|11819.6|11816.8|11825|11822.2|11819.2|11815.7|44
1654650540000|2022-06-08 01:09:00|11820.6|11817.8|11814.6|11811.8|11821.3|11817.8|11814.6|11811.8|9
1654650550000|2022-06-08 01:09:10|11814.1|11811.3|11811.7|11807.7|11815.6|11812.8|11810.2|11807.3|10
1654650560000|2022-06-08 01:09:20|11811.3|11807.3|11809.7|11805.7|11811.3|11807.9|11808.1|11804.7|5
1654650570000|2022-06-08 01:09:30|11808.9|11806.1|11808.7|11804.7|11810.2|11806.8|11807.6|11804.3|9
1654650580000|2022-06-08 01:09:40|11807.6|11804.8|11805.6|11802.8|11808.3|11804.8|11805.1|11802.3|14
1654650590000|2022-06-08 01:09:50|11805.4|11802.6|11805.6|11802.8|11808.1|11805.3|11805.1|11802.3|10
1654650600000|2022-06-08 01:10:00|11805.4|11802.6|11807.6|11804.8|11809.3|11806.3|11805.4|11802.6|5
1654650610000|2022-06-08 01:10:10|11808|11804|11802.7|11799.9|11808|11804.4|11798.4|11795.6|22
1654650620000|2022-06-08 01:10:20|11803.1|11800.3|11800.6|11797.8|11803.7|11800.8|11798.2|11795.3|17
1654650630000|2022-06-08 01:10:30|11801.3|11797.3|11801.6|11798.8|11802.7|11798.8|11800.6|11797.3|3
1654650640000|2022-06-08 01:10:40|11802.3|11798.3|11801.6|11798.8|11803.3|11799.8|11801.6|11798.3|3
1654650650000|2022-06-08 01:10:50|11800|11797.2|11800.6|11797.8|11800.6|11797.8|11797.6|11794.8|15
1654650660000|2022-06-08 01:11:00|11802|11798|11806|11802|11806.3|11802.4|11800.6|11797.7|30
1654650670000|2022-06-08 01:11:10|11805.9|11803.1|11802.5|11799.7|11806|11803.1|11802.2|11799|18
1654650680000|2022-06-08 01:11:20|11803|11800.2|11804|11800|11805|11801.8|11803|11800|1
1654650690000|2022-06-08 01:11:30|11803.9|11801.1|11805.2|11802.4|11805.2|11802.4|11803.9|11801.1|3
1654650700000|2022-06-08 01:11:40|11804.9|11802.1|11804.9|11802.1|11805.6|11802.1|11804.9|11801.6|1
1654650710000|2022-06-08 01:11:50|11804.6|11801.8|11803|11799|11804.6|11801.8|11801.9|11798|9
1654650720000|2022-06-08 01:12:00|11802.9|11800.1|11803.6|11799.6|11804|11800.1|11802.9|11799.6|3
1654650730000|2022-06-08 01:12:10|11802.9|11800.1|11802.9|11800.1|11803.6|11800.4|11798.9|11796.1|9
1654650740000|2022-06-08 01:12:20|11801.9|11799.1|11804|11800|11804.3|11800.7|11798.9|11796|4
1654650750000|2022-06-08 01:12:30|11802.9|11800.1|11802.9|11800.1|11803.6|11800.1|11802.9|11799|1
1654650760000|2022-06-08 01:12:40|11805.3|11801.3|11808.9|11806.1|11808.9|11806.1|11804.9|11801.3|48
1654650770000|2022-06-08 01:12:50|11809.2|11806.4|11808.9|11806.1|11812.9|11810.1|11808.9|11805.3|9
1654650780000|2022-06-08 01:13:00|11811.9|11809.1|11809.9|11807.1|11812|11809.1|11809.9|11807|4
1654650790000|2022-06-08 01:13:10|11808.9|11806.1|11807.4|11804.6|11809|11806.1|11807.4|11804.3|3
1654650800000|2022-06-08 01:13:20|11807.9|11805.1|11810.9|11808.1|11811.3|11808.1|11807.9|11805.1|7
1654650810000|2022-06-08 01:13:30|11811.3|11807.3|11811.9|11809.1|11811.9|11809.1|11809.9|11807|4
1654650820000|2022-06-08 01:13:40|11812.3|11808.3|11810.9|11808.1|11812.3|11808.4|11809.9|11807|0
1654650830000|2022-06-08 01:13:50|11811.4|11808.6|11811.9|11809.1|11811.9|11809.1|11811.4|11808.6|2
1654650840000|2022-06-08 01:14:00|11809.4|11806.6|11808.7|11805.9|11810.2|11807.4|11806.5|11800.8|27
1654650850000|2022-06-08 01:14:10|11808.9|11806.1|11808.9|11806.1|11809.4|11806.6|11807.9|11804.6|2
1654650860000|2022-06-08 01:14:20|11808.2|11805.4|11808.9|11806.1|11808.9|11806.1|11807.4|11804.6|2
1654650870000|2022-06-08 01:14:30|11809.6|11805.6|11807.9|11805.1|11809.6|11805.7|11807.9|11805.1|6
1654650880000|2022-06-08 01:14:40|11808.6|11804.6|11809|11805|11809|11805.1|11807.9|11804.6|2
1654650890000|2022-06-08 01:14:50|11807.9|11805.1|11807.9|11805.1|11807.9|11805.1|11807.9|11805.1|1
1654650900000|2022-06-08 01:15:00|11809.4|11806.6|11809.4|11806.6|11811.9|11809.1|11808.7|11805.9|41
1654650910000|2022-06-08 01:15:10|11809.5|11806.7|11810.5|11807.7|11810.5|11807.7|11809.5|11806.7|7
1654650920000|2022-06-08 01:15:20|11810.7|11807.9|11811.8|11809|11815.3|11812|11810.7|11807.9|17
1654650930000|2022-06-08 01:15:30|11812|11809.2|11815.2|11812.4|11816.3|11812.7|11812|11809.2|33
1654650940000|2022-06-08 01:15:40|11814.8|11812|11815.2|11812.4|11816.2|11813.4|11814.2|11811.4|7
1654650950000|2022-06-08 01:15:50|11814.5|11811.7|11813.2|11810.4|11815.5|11812.7|11812.7|11809.6|6
1654650960000|2022-06-08 01:16:00|11812|11809.2|11811.3|11807.3|11812|11809.2|11811.2|11807.3|9
1654650970000|2022-06-08 01:16:10|11810.5|11807.7|11810.2|11807.4|11812.3|11808.9|11810.2|11807.3|3
1654650980000|2022-06-08 01:16:20|11811.2|11808.4|11817.2|11814.4|11818.3|11814.7|11811.2|11807.9|8
1654650990000|2022-06-08 01:16:30|11817.9|11813.9|11818.7|11815.9|11819.6|11816.4|11817.8|11813.9|5
1654651000000|2022-06-08 01:16:40|11818.8|11816|11819.1|11816.3|11819.3|11816.5|11818.1|11815.3|12
1654651010000|2022-06-08 01:16:50|11818.7|11815.9|11819.1|11816.3|11819.6|11816.8|11817.8|11814.2|5
1654651020000|2022-06-08 01:17:00|11818.8|11816|11819.1|11816.3|11820.6|11817.3|11818.8|11815.9|4
1654651030000|2022-06-08 01:17:10|11820.1|11817.3|11819.1|11816.3|11820.2|11817.3|11819.1|11816.2|0
1654651040000|2022-06-08 01:17:20|11818.1|11815.3|11820.1|11817.3|11820.7|11817.3|11818.1|11815.3|7
1654651050000|2022-06-08 01:17:30|11820.3|11817.5|11820.1|11817.3|11821.8|11819|11817.1|11813.9|23
1654651060000|2022-06-08 01:17:40|11820.6|11816.6|11821.1|11818.3|11822.6|11819.8|11818.1|11815.3|6
1654651070000|2022-06-08 01:17:50|11821.9|11817.9|11823.6|11820.8|11823.6|11820.8|11821.3|11817.9|3
1654651080000|2022-06-08 01:18:00|11823.1|11820.3|11818.1|11815.3|11823.1|11820.3|11818.1|11815.3|12
1654651090000|2022-06-08 01:18:10|11818.2|11814.2|11818.5|11815.7|11818.6|11815.7|11816.1|11812.6|7
1654651100000|2022-06-08 01:18:20|11818.1|11815.3|11817.1|11814.3|11818.6|11815.3|11815.1|11812.2|16
1654651110000|2022-06-08 01:18:30|11818.1|11815.3|11818.6|11814.6|11818.9|11815.8|11818.1|11814.6|3
1654651120000|2022-06-08 01:18:40|11817.2|11813.2|11813.1|11810.3|11817.2|11813.3|11813.1|11810.3|3
1654651130000|2022-06-08 01:18:50|11813.4|11810.6|11812.6|11808.6|11814.6|11811.3|11812.1|11808.2|10
1654651140000|2022-06-08 01:19:00|11812.1|11809.3|11811.2|11807.2|11814|11810|11809.1|11806.3|14
1654651150000|2022-06-08 01:19:10|11810.1|11807.3|11809.6|11806.8|11810.6|11807.3|11809.1|11806.2|6
1654651160000|2022-06-08 01:19:20|11809.5|11806.7|11809.1|11806.3|11809.5|11806.7|11809.1|11806.3|1
1654651170000|2022-06-08 01:19:30|11809.3|11806.5|11811.1|11808.3|11811.6|11808.8|11809.1|11805.9|14
1654651180000|2022-06-08 01:19:40|11811.3|11808.5|11815.1|11812.3|11815.6|11812.3|11811.3|11808.5|11
1654651190000|2022-06-08 01:19:50|11813.5|11810.7|11814.1|11811.3|11815.1|11812.3|11813.5|11810.6|17
1654651200000|2022-06-08 01:20:00|11814.9|11810.9|11813|11810.2|11815.6|11812.3|11813|11810.2|2
1654651210000|2022-06-08 01:20:10|11811.5|11808.7|11806.1|11803.3|11811.5|11808.7|11805.8|11803|15
1654651220000|2022-06-08 01:20:20|11805.6|11802.8|11808.1|11805.3|11808.1|11805.3|11805.1|11802.3|22
1654651230000|2022-06-08 01:20:30|11808.9|11804.9|11805.1|11802.3|11808.9|11804.9|11805.1|11801.9|0
1654651240000|2022-06-08 01:20:40|11806.1|11803.3|11807.2|11803.2|11808.2|11805.3|11805.1|11802.2|3
1654651250000|2022-06-08 01:20:50|11806.1|11803.3|11805.8|11803|11807.2|11804.3|11805.6|11802.2|3
1654651260000|2022-06-08 01:21:00|11806.1|11803.3|11800.1|11797.3|11808.5|11805.7|11800.1|11796.9|22
1654651270000|2022-06-08 01:21:10|11800.3|11797.5|11803.2|11799.2|11805.6|11802.8|11800.1|11797.3|8
1654651280000|2022-06-08 01:21:20|11802.8|11800|11806.1|11803.3|11806.1|11803.3|11802.8|11800|2
1654651290000|2022-06-08 01:21:30|11806|11803.2|11802.9|11798.9|11806|11803.2|11800.1|11797.3|16
1654651300000|2022-06-08 01:21:40|11803.1|11800.3|11806.2|11802.2|11806.6|11803.3|11803.1|11800.2|1
1654651310000|2022-06-08 01:21:50|11805.1|11802.3|11804.6|11800.6|11805.7|11802.3|11804.1|11800.6|1
1654651320000|2022-06-08 01:22:00|11804.2|11800.2|11803.1|11800.3|11804.2|11801|11802.8|11799.2|1
1654651330000|2022-06-08 01:22:10|11803.6|11800.8|11803.6|11800.8|11803.6|11800.8|11803.6|11800.8|0
1654651340000|2022-06-08 01:22:20|11803.5|11800.7|11801.6|11798.8|11803.5|11800.7|11801.6|11798.8|1
1654651350000|2022-06-08 01:22:30|11801.1|11798.3|11802.1|11799.3|11802.1|11799.3|11800.5|11797.6|7
1654651360000|2022-06-08 01:22:40|11803.1|11800.3|11802.1|11799.3|11803.2|11800.3|11802.1|11799.2|1
1654651370000|2022-06-08 01:22:50|11802.4|11799.6|11806.8|11804|11807.9|11804.3|11802.4|11799.6|7
1654651380000|2022-06-08 01:23:00|11807.1|11804.3|11807.2|11803.2|11807.2|11804.3|11806.1|11802.9|2
1654651390000|2022-06-08 01:23:10|11806.5|11803.7|11806.1|11803.3|11806.6|11803.8|11805.6|11802.8|2
1654651400000|2022-06-08 01:23:20|11806.3|11803.5|11806.1|11803.3|11806.6|11803.8|11806.1|11803.3|0
1654651410000|2022-06-08 01:23:30|11806.3|11803.5|11806.2|11802.2|11807.2|11803.8|11805.5|11802.2|7
1654651420000|2022-06-08 01:23:40|11806.6|11802.6|11806.1|11803.3|11807.2|11804.3|11805.5|11802.6|1
1654651430000|2022-06-08 01:23:50|11806.5|11803.7|11807.2|11803.2|11807.2|11803.7|11806.5|11803.2|2
1654651440000|2022-06-08 01:24:00|11807.1|11804.3|11811.1|11808.3|11811.8|11809|11807.1|11804.3|15
1654651450000|2022-06-08 01:24:10|11811|11808.2|11811.1|11808.3|11812.6|11809.7|11810.8|11808|3
1654651460000|2022-06-08 01:24:20|11811.4|11808.6|11813.1|11810.3|11813.6|11810.5|11811.4|11808.6|1
1654651470000|2022-06-08 01:24:30|11813.5|11810.7|11815.1|11812.3|11815.6|11812.3|11812.1|11809.2|12
1654651480000|2022-06-08 01:24:40|11815.8|11813|11814.1|11811.3|11819.1|11813.8|11813.1|11809.7|25
1654651490000|2022-06-08 01:24:50|||||||||1
1654651500000|2022-06-08 01:25:00|11812.9|11810.1|11811.1|11808.3|11813.6|11810.8|11811.1|11807.9|16
1654651510000|2022-06-08 01:25:10|11811.6|11808.8|11811.1|11808.3|11811.8|11809|11810.8|11807.2|2
1654651520000|2022-06-08 01:25:20|11810.5|11807.7|11810.2|11806.2|11812.5|11809.3|11809.1|11806.2|18
1654651530000|2022-06-08 01:25:30|11809.8|11807|11809.1|11806.3|11809.8|11807|11809.1|11806.3|1
1654651540000|2022-06-08 01:25:40|11809.2|11805.2|11808.1|11805.3|11809.2|11805.3|11807.4|11804.6|4
1654651550000|2022-06-08 01:25:50|11808.9|11804.9|11810.1|11807.3|11810.1|11807.3|11808.9|11804.9|2
1654651560000|2022-06-08 01:26:00|11810.9|11806.9|11811.1|11808.3|11811.6|11808.8|11809.1|11806.3|6
1654651570000|2022-06-08 01:26:10|11811.5|11807.5|11810.1|11807.3|11811.5|11807.6|11810.1|11807.3|2
1654651580000|2022-06-08 01:26:20|11808.1|11805.3|11809.2|11805.2|11809.2|11805.3|11806.6|11803.8|11
1654651590000|2022-06-08 01:26:30|11808.8|11806|11807.2|11803.2|11808.8|11806|11806.1|11802.8|5
1654651600000|2022-06-08 01:26:40|11806.1|11803.3|11806.4|11803.6|11807.2|11803.6|11806.1|11802.7|0
1654651610000|2022-06-08 01:26:50|11808.1|11805.3|11808.1|11805.3|11808.2|11805.3|11807.1|11804.2|1
1654651620000|2022-06-08 01:27:00|11808.2|11804.2|11800.1|11797.3|11808.2|11805.3|11800.1|11796.8|19
1654651630000|2022-06-08 01:27:10|11799.8|11797|11801.1|11798.3|11803.2|11800.3|11799.1|11795.8|11
1654651640000|2022-06-08 01:27:20|11802.1|11799.3|11798.6|11795.8|11802.1|11799.3|11798.6|11795.8|12
1654651650000|2022-06-08 01:27:30|11798.4|11795.6|11801.2|11797.2|11801.7|11798.3|11798.1|11795.3|7
1654651660000|2022-06-08 01:27:40|11800.4|11797.6|11800.1|11797.3|11801.2|11797.6|11800.1|11797.2|0
1654651670000|2022-06-08 01:27:50|11800.2|11797.4|11800.6|11797.8|11801.2|11797.8|11800.1|11797.2|2
1654651680000|2022-06-08 01:28:00|11800.9|11798.1|11802.1|11799.3|11802.1|11799.3|11800.1|11797.3|10
1654651690000|2022-06-08 01:28:10|11802.2|11798.2|11801.1|11798.3|11802.2|11798.4|11800.1|11797.2|3
1654651700000|2022-06-08 01:28:20|11801.7|11798.9|11803.1|11800.3|11803.5|11800.3|11801.4|11797.8|0
1654651710000|2022-06-08 01:28:30|11803.5|11799.5|11804.1|11801.3|11804.1|11801.3|11803.1|11799.2|3
1654651720000|2022-06-08 01:28:40|11804.4|11801.6|11805.7|11802.9|11806.5|11803.3|11804.4|11801.6|4
1654651730000|2022-06-08 01:28:50|11806.2|11802.2|11805.7|11802.9|11806.2|11803.3|11805.1|11801.8|0
1654651740000|2022-06-08 01:29:00|11806.1|11803.3|11806.1|11803.3|11806.1|11803.3|11806.1|11803.3|0
1654651750000|2022-06-08 01:29:10|11806.6|11803.8|11807.1|11804.3|11807.1|11804.3|11806.6|11803.8|3
1654651760000|2022-06-08 01:29:20|11807.5|11804.7|11807.1|11804.3|11808.1|11805.3|11806.6|11803.8|11
1654651770000|2022-06-08 01:29:30|11806.6|11803.8|11806.1|11803.3|11806.6|11803.8|11805.1|11801.8|1
1654651780000|2022-06-08 01:29:40|11806.5|11802.5|11803.7|11800.9|11806.5|11802.5|11802.9|11799.5|12
1654651790000|2022-06-08 01:29:50|11803.6|11800.8|11804.7|11801.9|11804.7|11801.9|11803.6|11800.8|0
1654651800000|2022-06-08 01:30:00|11805.1|11802.3|11811.1|11808.3|11811.5|11808.3|11805.1|11802|23
1654651810000|2022-06-08 01:30:10|11811.4|11808.6|11808.2|11804.2|11813.1|11810.3|11807.8|11803.8|12
1654651820000|2022-06-08 01:30:20|11809.9|11807.1|11809.1|11806.3|11809.9|11807.1|11807.4|11804.5|8
1654651830000|2022-06-08 01:30:30|11809.5|11805.5|11808.5|11804.5|11809.5|11806|11807.6|11804.5|0
1654651840000|2022-06-08 01:30:40|11808.4|11805.6|11809.1|11806.3|11809.1|11806.3|11808.4|11805.6|0
1654651850000|2022-06-08 01:30:50|11808.9|11806.1|11807.8|11803.8|11809.5|11806.1|11807.1|11803.8|2
1654651860000|2022-06-08 01:31:00|11808.2|11804.2|11807.1|11804.3|11808.2|11804.6|11806.6|11803.5|1
1654651870000|2022-06-08 01:31:10|11806.8|11804|11808.1|11805.3|11808.1|11805.3|11804.6|11801.8|8
1654651880000|2022-06-08 01:31:20|11808.4|11805.6|11809.7|11806.9|11812.1|11809.3|11808.1|11804.8|1
1654651890000|2022-06-08 01:31:30|11812.1|11809.3|11812.1|11809.3|11812.1|11809.3|11812.1|11809.3|0
1654651900000|2022-06-08 01:31:40|11812.5|11808.5|11813.4|11810.6|11814.1|11811.3|11812.1|11808.5|18
1654651910000|2022-06-08 01:31:50|11813.7|11810.9|11815.8|11813|11816.6|11813.8|11813.7|11810.9|11
1654651920000|2022-06-08 01:32:00|11815.1|11812.3|11811.1|11808.3|11815.1|11812.3|11808.6|11805.8|6
1654651930000|2022-06-08 01:32:10|11811.6|11808.8|11811.1|11808.3|11812.6|11809.8|11811.1|11808.3|4
1654651940000|2022-06-08 01:32:20|11811.5|11807.5|11811.1|11808.3|11811.5|11808.3|11811.1|11807.5|0
1654651950000|2022-06-08 01:32:30|11811.7|11808.9|11814.1|11811.3|11814.5|11811.3|11811.7|11808.9|5
1654651960000|2022-06-08 01:32:40|11813.9|11811.1|11813.1|11810.3|11814.1|11811.3|11813.1|11809.8|1
1654651970000|2022-06-08 01:32:50|11813.4|11810.6|11813.4|11810.6|11815.7|11812|11812.1|11807.7|6
1654651980000|2022-06-08 01:33:00|11813.1|11810.3|11812.1|11809.3|11813.4|11810.6|11809.6|11806.8|13
1654651990000|2022-06-08 01:33:10|11812.7|11809.9|11813.1|11810.3|11813.2|11810.4|11812.7|11809.9|0
1654652000000|2022-06-08 01:33:20|11812.7|11809.9|11812.7|11809.9|11812.7|11809.9|11812.7|11809.9|0
1654652010000|2022-06-08 01:33:30|11813.2|11810.4|11814.6|11811.8|11815.1|11812.3|11813.2|11810.4|10
1654652020000|2022-06-08 01:33:40|11814.2|11811.4|11815.1|11812.3|11815.1|11812.3|11813.1|11810.3|11
1654652030000|2022-06-08 01:33:50|11814.1|11811.3|11815.1|11812.3|11815.2|11812.3|11813.9|11811.1|10
1654652040000|2022-06-08 01:34:00|11816.1|11813.3|11811.7|11808.9|11816.1|11813.3|11811.7|11808.9|4
1654652050000|2022-06-08 01:34:10|11811.4|11808.6|11811.4|11808.6|11814.2|11810.3|11811.4|11808.5|2
1654652060000|2022-06-08 01:34:20|11810.1|11807.3|11811.1|11808.3|11811.2|11808.3|11809.1|11806.2|9
1654652070000|2022-06-08 01:34:30|11810.7|11807.9|11814.1|11811.3|11814.1|11811.3|11810.1|11806.8|5
1654652080000|2022-06-08 01:34:40|11814.4|11811.6|11815.1|11812.3|11815.4|11812.6|11814.1|11811.3|0
1654652090000|2022-06-08 01:34:50|11815.2|11811.2|11815.1|11812.3|11815.6|11812.8|11813.7|11810.9|4
1654652100000|2022-06-08 01:35:00|11815.6|11812.8|11816.1|11813.3|11816.6|11813.8|11815.1|11812.3|4
1654652110000|2022-06-08 01:35:10|11816|11813.2|11819.4|11816.6|11820|11817.2|11815.7|11812.1|20
1654652120000|2022-06-08 01:35:20|11819|11816.2|11820|11817.2|11820|11817.2|11818|11814.8|4
1654652130000|2022-06-08 01:35:30|11820.5|11817.7|11822|11819.2|11822|11819.2|11820|11817.2|11
1654652140000|2022-06-08 01:35:40|11821.9|11819.1|11821.1|11817.1|11821.9|11819.1|11820.2|11817.1|19
1654652150000|2022-06-08 01:35:50|11821.5|11817.5|11821|11818.2|11822.5|11819.2|11820|11817.1|4
1654652160000|2022-06-08 01:36:00|11821.2|11818.4|11821.9|11819.1|11822.5|11819.2|11820.4|11817.6|11
1654652170000|2022-06-08 01:36:10|11821.4|11818.6|11821|11818.2|11822.7|11819.9|11820.4|11817.6|5
1654652180000|2022-06-08 01:36:20|11821.5|11817.5|11821|11818.2|11821.5|11818.2|11820.7|11817.1|3
1654652190000|2022-06-08 01:36:30|11821.5|11818.7|11824|11821.2|11824|11821.2|11821.5|11818.7|12
1654652200000|2022-06-08 01:36:40|11824.2|11821.4|11821.7|11818.9|11826.5|11823.2|11821.7|11818.9|14
1654652210000|2022-06-08 01:36:50|11822.3|11819.5|11822.4|11819.6|11823.5|11820.2|11822|11819.1|1
1654652220000|2022-06-08 01:37:00|11821.9|11819.1|11817|11814.2|11821.9|11819.1|11816|11812.1|12
1654652230000|2022-06-08 01:37:10|11817.1|11813.1|11816.7|11813.9|11819.1|11815.9|11816.4|11812.8|4
1654652240000|2022-06-08 01:37:20|11817|11814.2|11817|11814.2|11818.1|11815.2|11817|11814.1|2
1654652250000|2022-06-08 01:37:30|11816.4|11813.6|11816.5|11813.7|11816.5|11813.7|11815|11812.2|3
1654652260000|2022-06-08 01:37:40|11816.2|11813.4|11815|11812.2|11816.2|11813.4|11815|11812.2|1
1654652270000|2022-06-08 01:37:50|11814|11811.2|11815|11812.2|11815.2|11812.4|11814|11811.2|2
1654652280000|2022-06-08 01:38:00|11814.9|11812.1|11812|11809.2|11815.5|11812.2|11812|11809.2|2
1654652290000|2022-06-08 01:38:10|11812.2|11809.4|11812|11809.2|11812.5|11809.7|11812|11809.2|5
1654652300000|2022-06-08 01:38:20|11812.8|11808.8|11813.5|11810.7|11814.5|11811.2|11812.7|11808.8|2
1654652310000|2022-06-08 01:38:30|11812.8|11810|11813|11810.2|11813|11810.2|11812.5|11809.7|2
1654652320000|2022-06-08 01:38:40|11813.4|11810.6|11813|11810.2|11813.4|11810.6|11813|11810.2|0
1654652330000|2022-06-08 01:38:50|11813.4|11810.6|11813|11810.2|11814|11811.2|11813|11810.2|2
1654652340000|2022-06-08 01:39:00|11814|11811.2|11814.5|11811.7|11815.5|11812.2|11813.4|11810|4
1654652350000|2022-06-08 01:39:10|11814.4|11811.6|11814.5|11810.5|11814.6|11811.6|11813.4|11810.5|4
1654652360000|2022-06-08 01:39:20|11814|11811.2|11814|11811.2|11814.5|11811.2|11813|11810.2|0
1654652370000|2022-06-08 01:39:30|11814.5|11810.5|11811.4|11808.6|11814.5|11811.4|11810.5|11807.7|12
1654652380000|2022-06-08 01:39:40|11811|11808.2|11811.4|11808.6|11811.4|11808.6|11811|11808.2|0
1654652390000|2022-06-08 01:39:50|11811|11808.2|11811|11808.2|11811|11808.2|11810.5|11807.7|1
1654652400000|2022-06-08 01:40:00|11810.5|11807.7|11811|11808.2|11811|11808.2|11809|11806.2|8
1654652410000|2022-06-08 01:40:10|11810|11807.2|11810|11807.2|11810|11807.2|11810|11807.2|1
1654652420000|2022-06-08 01:40:20|11809.7|11806.9|11811|11808.2|11811|11808.2|11808.3|11805.5|6
1654652430000|2022-06-08 01:40:30|11811.5|11807.5|11811|11808.2|11811.5|11808.2|11810.7|11807.5|0
1654652440000|2022-06-08 01:40:40|11811.4|11808.6|11811.4|11808.6|11811.5|11808.7|11811.4|11808.6|0
1654652450000|2022-06-08 01:40:50|11812.5|11809.7|11812|11809.2|11812.5|11809.7|11812|11808.5|3
1654652460000|2022-06-08 01:41:00|11813.8|11809.8|11812.7|11809.9|11814.6|11811.2|11812.7|11809.5|3
1654652470000|2022-06-08 01:41:10|11813|11810.2|11813|11810.2|11815|11812.2|11812.5|11809.7|3
1654652480000|2022-06-08 01:41:20|11812.5|11809.7|11812|11809.2|11812.5|11809.7|11812|11809.2|2
1654652490000|2022-06-08 01:41:30|11811.5|11808.7|11811|11808.2|11811.5|11808.7|11810|11807.2|1
1654652500000|2022-06-08 01:41:40|11810.4|11807.6|11809|11806.2|11810.5|11807.6|11809|11806.1|2
1654652510000|2022-06-08 01:41:50|11809.5|11806.7|11810|11807.2|11810|11807.2|11809.5|11806.7|2
1654652520000|2022-06-08 01:42:00|11809.9|11807.1|11809.1|11805.1|11809.9|11807.1|11808|11804.8|1
1654652530000|2022-06-08 01:42:10|11808.8|11804.8|11808|11805.2|11808.8|11805.2|11808|11804.8|1
1654652540000|2022-06-08 01:42:20|11807.5|11804.7|11806|11803.2|11807.5|11804.7|11805.5|11802.7|11
1654652550000|2022-06-08 01:42:30|11807.1|11803.1|11807|11804.2|11807.1|11804.2|11805.5|11802.7|4
1654652560000|2022-06-08 01:42:40|11807.2|11804.4|11806|11803.2|11808.8|11805.2|11806|11803.1|3
1654652570000|2022-06-08 01:42:50|11806.2|11803.4|11805|11802.2|11807.8|11804.6|11805|11802.2|4
1654652580000|2022-06-08 01:43:00|11805.2|11802.4|11807|11804.2|11809.1|11805.9|11805|11802.2|7
1654652600000|2022-06-08 01:43:20|11807.5|11803.5|11805|11802.2|11809|11806.2|11804|11801.2|12
1654652610000|2022-06-08 01:43:30|11806|11803.2|11808.7|11805.9|11808.7|11805.9|11806|11803.2|3
1654652620000|2022-06-08 01:43:40|11809|11806.2|11810|11807.2|11810.5|11807.7|11809|11806.2|5
1654652630000|2022-06-08 01:43:50|11811|11808.2|11810.7|11807.9|11812|11809.2|11810.7|11807.9|3
1654652640000|2022-06-08 01:44:00|11810|11807.2|11808|11805.2|11810|11807.2|11807.3|11804.4|3
1654652650000|2022-06-08 01:44:10|11808.2|11805.4|11810.3|11807.5|11811.1|11807.5|11808|11805.2|6
1654652660000|2022-06-08 01:44:20|11810|11807.2|11812|11809.2|11812.1|11809.2|11810|11807.1|7
1654652670000|2022-06-08 01:44:30|11811|11808.2|11811|11808.2|11811.4|11808.2|11811|11807.4|1
1654652680000|2022-06-08 01:44:40|11812.1|11808.1|11811|11808.2|11812.1|11808.2|11811|11808.1|0
1654652690000|2022-06-08 01:44:50|11810.8|11808|11809.7|11806.9|11811.1|11808|11809|11806.1|2
1654652700000|2022-06-08 01:45:00|11810|11807.2|11809|11806.2|11810.4|11807.2|11809|11806.2|2
1654652720000|2022-06-08 01:45:20|11809.3|11806.5|11810|11807.2|11811|11808.2|11809|11805.7|3
1654652730000|2022-06-08 01:45:30|11810.4|11806.4|11807|11804.2|11810.4|11807.2|11807|11803.1|3
1654652740000|2022-06-08 01:45:40|11806|11803.2|11806|11803.2|11806|11803.2|11806|11803.2|1
1654652760000|2022-06-08 01:46:00|11806.1|11803.3|11807|11804.2|11807.1|11804.2|11806.1|11803.1|3
1654652770000|2022-06-08 01:46:10|11807.4|11803.4|11807|11804.2|11807.5|11804.7|11807|11803.1|2
1654652780000|2022-06-08 01:46:20|11808.5|11805.7|11809.1|11806.3|11810.1|11806.5|11808|11805.2|4
1654652790000|2022-06-08 01:46:30|11809.5|11806.7|11810|11807.2|11810|11807.2|11809|11806.2|0
1654652800000|2022-06-08 01:46:40|11809.8|11807|11806|11803.2|11809.8|11807|11806|11803.2|3
1654652810000|2022-06-08 01:46:50|||||||||1
1654652820000|2022-06-08 01:47:00|11807.1|11803.1|11806.5|11803.7|11808|11805.2|11806.5|11803.1|21
1654652830000|2022-06-08 01:47:10|11806|11803.2|11801|11798.2|11806|11803.2|11801|11798.2|27
1654652840000|2022-06-08 01:47:20|11800.8|11798|11799.1|11796.3|11800.8|11798|11799.1|11796.3|4
1654652850000|2022-06-08 01:47:30|11798.8|11796|11799|11796.2|11800.4|11797.2|11796.6|11793.8|40
1654652860000|2022-06-08 01:47:40|11798.6|11795.8|11797|11794.2|11799.4|11796.2|11797|11794.2|14
1654652870000|2022-06-08 01:47:50|11796.5|11793.7|11795|11792.2|11797.2|11794.4|11794.5|11791.7|29
1654652880000|2022-06-08 01:48:00|11795.6|11792.8|11801.1|11798.3|11801.5|11798.7|11795|11792.2|53
1654652890000|2022-06-08 01:48:10|11801.5|11798.7|11802.1|11799.3|11802.5|11799.7|11801.1|11798.3|23
1654652900000|2022-06-08 01:48:20|11801.8|11799|11802.3|11799.5|11802.8|11800|11799.9|11797.1|7
1654652910000|2022-06-08 01:48:30|11802.4|11799.6|11804.9|11802.1|11807.1|11804.3|11802.4|11799.6|33
1654652920000|2022-06-08 01:48:40|11804.6|11801.8|11803.3|11800.5|11805|11801.8|11802.1|11799.3|17
1654652930000|2022-06-08 01:48:50|11803.7|11799.7|11803.3|11800.5|11803.7|11800.5|11798.8|11796|8
1654652940000|2022-06-08 01:49:00|11803.8|11801|11802.3|11799.5|11803.8|11801|11800.3|11797.4|14
1654652950000|2022-06-08 01:49:10|11801.3|11798.5|11802.3|11799.5|11802.3|11799.5|11800.3|11796.7|9
1654652960000|2022-06-08 01:49:20|11802.8|11800|11802.3|11799.5|11802.8|11800|11801.3|11798|2
1654652970000|2022-06-08 01:49:30|11801.9|11799.1|11802.3|11799.5|11802.3|11799.5|11801.3|11798.5|2
1654652980000|2022-06-08 01:49:40|11802.8|11800|11802.3|11799.5|11802.8|11800|11802.3|11799.5|3
1654652990000|2022-06-08 01:49:50|11802.7|11798.7|11801.3|11798.5|11802.7|11799.3|11800.3|11797.5|6
1654653000000|2022-06-08 01:50:00|11802|11798|11807.3|11804.5|11807.3|11804.5|11801.3|11798|24
1654653010000|2022-06-08 01:50:10|11807.8|11805|11811.3|11808.5|11811.9|11809.1|11807.8|11805|19
1654653020000|2022-06-08 01:50:20|11811.1|11808.3|11810.3|11807.5|11812.4|11809.1|11810.3|11807.5|9
1654653030000|2022-06-08 01:50:30|11810|11807.2|11807.3|11804.5|11810|11807.2|11807.3|11804.5|4
1654653040000|2022-06-08 01:50:40|||||||||1
1654653050000|2022-06-08 01:50:50|11807.1|11804.3|11811.9|11809.1|11811.9|11809.1|11806.9|11804.1|46
1654653060000|2022-06-08 01:51:00|11811.3|11808.5|11810.3|11807.5|11811.8|11809|11810.3|11807.5|11
1654653070000|2022-06-08 01:51:10|11809.3|11806.5|11807.3|11804.5|11809.8|11807|11806.8|11804|9
1654653080000|2022-06-08 01:51:20|11808.3|11805.5|11809.3|11806.5|11809.4|11806.6|11808.3|11805.5|4
1654653090000|2022-06-08 01:51:30|||||||||1
1654653100000|2022-06-08 01:51:40|11808.9|11806.1|11803.9|11801.1|11809.8|11807|11803.9|11801.1|8
1654653110000|2022-06-08 01:51:50|11803.3|11800.5|11804.9|11802.1|11806.3|11803.5|11803.3|11800|2
1654653120000|2022-06-08 01:52:00|11803|11800.2|11800.3|11797.5|11803|11800.2|11800.1|11797.3|38
1654653130000|2022-06-08 01:52:10|11800.1|11797.3|11798.3|11795.5|11800.1|11797.3|11797.3|11794.5|96
1654653140000|2022-06-08 01:52:20|11797.9|11795.1|11793.8|11791|11798.8|11796|11792.8|11790|61
1654653150000|2022-06-08 01:52:30|11794.8|11792|11795.3|11792.5|11795.8|11793|11793.8|11791|14
1654653160000|2022-06-08 01:52:40|11793.5|11790.7|11793.8|11791|11793.8|11791|11791.8|11789|54
1654653170000|2022-06-08 01:52:50|11793.3|11790.5|11795.3|11792.5|11795.8|11793|11792.8|11790|45
1654653180000|2022-06-08 01:53:00|11794.4|11790.4|11794.3|11791.5|11794.7|11791.5|11793.8|11790.4|10
1654653190000|2022-06-08 01:53:10|11794.4|11790.4|11792.3|11789.5|11794.8|11792|11791.8|11789|24
1654653200000|2022-06-08 01:53:20|11792|11789.2|11794.6|11791.8|11795|11792.2|11791.3|11788.5|22
1654653210000|2022-06-08 01:53:30|11794.5|11791.7|11793.3|11790.5|11794.6|11791.8|11792.6|11789.8|11
1654653220000|2022-06-08 01:53:40|11793.4|11790.6|11794.3|11791.5|11795.3|11792.5|11793.3|11790.5|15
1654653230000|2022-06-08 01:53:50|11795.3|11792.5|11795.3|11792.5|11796.8|11794|11794.8|11792|11
1654653240000|2022-06-08 01:54:00|11795.8|11793|11795.8|11793|11795.8|11793|11795.3|11792.5|3
1654653250000|2022-06-08 01:54:10|11795.4|11792.6|11794.9|11792.1|11795.4|11792.6|11792.9|11790.1|16
1654653260000|2022-06-08 01:54:20|11794.8|11792|11793.9|11791.1|11794.8|11792|11793.3|11790.5|7
1654653270000|2022-06-08 01:54:30|11794.3|11791.5|11792.3|11789.5|11794.3|11791.5|11792.1|11789.3|4
1654653280000|2022-06-08 01:54:40|11792.7|11788.7|11787.3|11784.5|11792.8|11790|11786.8|11784|48
1654653290000|2022-06-08 01:54:50|11787.2|11784.4|11786.9|11784.1|11787.7|11784.9|11786.9|11784.1|10
1654653300000|2022-06-08 01:55:00|11787.2|11784.4|11790.2|11787.4|11790.2|11787.4|11787.2|11784.4|13
1654653310000|2022-06-08 01:55:10|11790.4|11787.6|11790.6|11787.8|11791|11788.1|11789.9|11787|6
1654653320000|2022-06-08 01:55:20|11790.2|11787.4|11788.2|11785.4|11790.2|11787.4|11788.2|11785.4|2
1654653330000|2022-06-08 01:55:30|11788.1|11785.3|11788.2|11785.4|11788.2|11785.4|11785.9|11783.1|30
1654653340000|2022-06-08 01:55:40|11788.4|11785.6|11787.2|11784.4|11788.4|11785.6|11786.2|11783.4|6
1654653350000|2022-06-08 01:55:50|11787.7|11784.9|11788.2|11785.4|11789.2|11786.4|11787.7|11784.9|15
1654653360000|2022-06-08 01:56:00|11788.7|11785.9|11791.2|11788.4|11792.7|11789.9|11788.7|11785.9|13
1654653370000|2022-06-08 01:56:10|11792.2|11789.4|11791.2|11788.4|11793.2|11790.4|11791.2|11788.4|6
1654653380000|2022-06-08 01:56:20|11791.1|11788.3|11791.2|11788.4|11791.7|11788.9|11791.1|11788.3|2
1654653390000|2022-06-08 01:56:30|11792.2|11789.4|11791.5|11788.7|11792.7|11789.4|11791.5|11788|2
1654653400000|2022-06-08 01:56:40|11792.1|11789.3|11791.7|11788.9|11793|11789.4|11791.7|11788.9|5
1654653410000|2022-06-08 01:56:50|11792.1|11789.3|11791.2|11788.4|11793.2|11790.4|11791.2|11788.4|11
1654653420000|2022-06-08 01:57:00|11791.7|11788.9|11793.2|11790.4|11793.2|11790.4|11791.2|11788.3|9
1654653430000|2022-06-08 01:57:10|11793.7|11790.9|11796.7|11793.9|11796.7|11793.9|11792.2|11789.4|15
1654653440000|2022-06-08 01:57:20|11797.1|11794.3|11795.7|11792.9|11797.2|11794.4|11795.2|11792|29
1654653450000|2022-06-08 01:57:30|11795.2|11792.4|11794.1|11791.3|11795.2|11792.4|11793.7|11790.9|2
1654653460000|2022-06-08 01:57:40|11793.6|11790.8|11794.2|11791.4|11794.2|11791.4|11793.6|11790.8|0
1654653470000|2022-06-08 01:57:50|11794.4|11791.6|11793.7|11790.9|11794.7|11791.9|11793.2|11790.4|3
1654653480000|2022-06-08 01:58:00|11794.1|11791.3|11793.2|11790.4|11796.1|11793.3|11792.7|11789.9|22
1654653490000|2022-06-08 01:58:10|11793.9|11791.1|11796.2|11793.4|11797.2|11794.4|11793.9|11791.1|34
1654653500000|2022-06-08 01:58:20|11796.4|11793.6|11797.2|11794.4|11797.4|11794.6|11796.4|11793.6|10
1654653510000|2022-06-08 01:58:30|11798.3|11794.3|11799.2|11796.4|11799.7|11796.9|11797.2|11794.3|11
1654653520000|2022-06-08 01:58:40|11799.4|11796.6|11798.4|11795.6|11801.2|11798.4|11798.4|11795.6|4
1654653530000|2022-06-08 01:58:50|11797.9|11795.1|11797.2|11794.4|11798|11795.1|11797.2|11794|15
1654653540000|2022-06-08 01:59:00|11796.7|11793.9|11795.2|11792.4|11796.7|11793.9|11794.7|11791.9|13
1654653550000|2022-06-08 01:59:10|11795.6|11792.8|11796.2|11793.4|11796.2|11793.4|11795.6|11792.8|2
1654653560000|2022-06-08 01:59:20|11796.1|11793.3|11796.7|11793.9|11797.1|11794.3|11796.1|11793.3|0
1654653570000|2022-06-08 01:59:30|11797.2|11794.4|11799.2|11796.4|11799.2|11796.4|11797.2|11794.4|6
1654653580000|2022-06-08 01:59:40|11799.4|11796.6|11798.2|11795.4|11799.7|11796.9|11798.2|11795|2
1654653590000|2022-06-08 01:59:50|11797.8|11795|11797.2|11794.4|11798.2|11795.4|11796.7|11793.9|4
1654653600000|2022-06-08 02:00:00|11797.7|11794.9|11795.6|11792.8|11798.2|11795.4|11794.7|11791.9|17
1654653610000|2022-06-08 02:00:10|11794.2|11791.4|11795.4|11792.6|11796.7|11793.9|11793.6|11790.8|11
1654653620000|2022-06-08 02:00:20|11795.7|11792.9|11797.2|11794.4|11797.3|11794.4|11795.7|11792.9|4
1654653630000|2022-06-08 02:00:30|11797.4|11794.6|11797.2|11794.4|11797.7|11794.9|11796.2|11793.4|3
1654653640000|2022-06-08 02:00:40|11796.9|11794.1|11795.9|11793.1|11796.9|11794.1|11795.7|11792.9|0
1654653650000|2022-06-08 02:00:50|11796.2|11793.4|11795.2|11792.4|11796.2|11793.4|11795.2|11792.4|1
1654653660000|2022-06-08 02:01:00|11795.4|11792.6|11798.2|11795.4|11798.9|11796.1|11795.4|11792.6|4
1654653670000|2022-06-08 02:01:10|11798.4|11795.6|11800.2|11797.4|11800.2|11797.4|11798.4|11795.6|13
1654653680000|2022-06-08 02:01:20|11799.9|11797.1|11805.2|11802.4|11807.8|11805|11799.2|11796.4|31
1654653690000|2022-06-08 02:01:30|11805.4|11802.6|11803.2|11800.4|11805.4|11802.6|11803.2|11800|5
1654653700000|2022-06-08 02:01:40|11802.9|11800.1|11801.7|11798.9|11802.9|11800.1|11801.7|11798.9|1
1654653710000|2022-06-08 02:01:50|11801.9|11799.1|11801.6|11798.8|11801.9|11799.1|11801.6|11798.8|3
1654653720000|2022-06-08 02:02:00|11801.7|11798.9|11807.2|11804.4|11808.7|11805.9|11801.7|11798.9|18
1654653730000|2022-06-08 02:02:10|11807.1|11804.3|11807.2|11804.4|11809.9|11807.1|11807.1|11804.3|21
1654653740000|2022-06-08 02:02:20|11807.4|11804.6|11808.2|11805.4|11808.7|11805.9|11807.2|11804.4|4
1654653750000|2022-06-08 02:02:30|11807.9|11805.1|11806.2|11803.4|11807.9|11805.1|11805.7|11802.9|6
1654653760000|2022-06-08 02:02:40|11804.4|11801.6|11806.2|11803.4|11806.2|11803.4|11804.2|11801.4|8
1654653770000|2022-06-08 02:02:50|11807.2|11804.4|11805.2|11802.4|11807.7|11804.4|11805.2|11802.4|12
1654653780000|2022-06-08 02:03:00|11807.2|11804.4|11807.7|11804.9|11809.2|11806.4|11807.2|11804.4|11
1654653790000|2022-06-08 02:03:10|11807.9|11805.1|11805.2|11802.4|11808.7|11805.9|11805.2|11802.4|9
1654653800000|2022-06-08 02:03:20|11805.3|11801.3|11805|11801|11805.3|11801.9|11804.2|11801|2
1654653810000|2022-06-08 02:03:30|11805.3|11801.3|11803.2|11800.4|11805.3|11801.4|11801.7|11798.9|17
1654653820000|2022-06-08 02:03:40|11802.9|11800.1|11801.5|11798.7|11802.9|11800.1|11801.4|11798.6|1
1654653830000|2022-06-08 02:03:50|11801.7|11798.9|11803.2|11800.4|11804.7|11801.9|11801.7|11798.9|5
1654653840000|2022-06-08 02:04:00|11802.9|11800.1|11801.5|11798.7|11803.7|11800.9|11801.5|11798.7|14
1654653850000|2022-06-08 02:04:10|11801.7|11798.9|11801.2|11798.4|11801.7|11798.9|11800.2|11797.4|9
1654653860000|2022-06-08 02:04:20|11801|11798.2|11799.2|11796.4|11801|11798.2|11799.2|11796.4|4
1654653870000|2022-06-08 02:04:30|11799|11796.2|11797.7|11794.9|11799|11796.2|11797.7|11794.9|4
1654653880000|2022-06-08 02:04:40|11798.3|11795.5|11801.2|11798.4|11801.2|11798.4|11798.3|11795.5|5
1654653890000|2022-06-08 02:04:50|11800.5|11797.7|11800.2|11797.4|11800.5|11797.7|11800.2|11797.4|0
1654653900000|2022-06-08 02:05:00|11800|11797.2|11802.7|11799.9|11802.7|11799.9|11799.7|11796.9|6
1654653910000|2022-06-08 02:05:10|11802.5|11799.7|11801.2|11798.4|11802.5|11799.7|11801.2|11798.4|0
1654653920000|2022-06-08 02:05:20|11800.2|11797.4|11801.2|11798.4|11801.2|11798.4|11800.2|11797.4|3
1654653930000|2022-06-08 02:05:30|11802.2|11799.4|11801.2|11798.4|11802.6|11799.4|11800.7|11797.9|3
1654653950000|2022-06-08 02:05:50|11801.3|11798.5|11802.2|11799.4|11803.7|11800.9|11800.2|11797.4|62
1654653960000|2022-06-08 02:06:00|11801.8|11799|11803.5|11800.7|11804.2|11801.4|11801.8|11799|7
1654653970000|2022-06-08 02:06:10|11803.4|11800.6|11801.2|11798.4|11803.4|11800.6|11799.2|11796.4|18
1654653980000|2022-06-08 02:06:20|11801.9|11799.1|11802.2|11799.4|11802.3|11799.5|11801.9|11799.1|2
1654653990000|2022-06-08 02:06:30|11802.9|11798.9|11803.5|11800.7|11804|11801.2|11802.2|11798.9|7
1654654000000|2022-06-08 02:06:40|11803.8|11801|11805.5|11802.7|11805.5|11802.7|11803.5|11800.7|2
1654654010000|2022-06-08 02:06:50|11805|11802.2|11805.2|11802.4|11805.5|11802.7|11805|11802.2|1
1654654020000|2022-06-08 02:07:00|11805.3|11802.5|11811.8|11809|11812.6|11809.3|11805.3|11802.5|53
1654654030000|2022-06-08 02:07:10|11812.1|11809.3|11811.8|11809|11812.3|11809.3|11811.5|11808.3|9
1654654040000|2022-06-08 02:07:20|11812.3|11808.3|11811.5|11808.7|11812.3|11808.9|11811|11808.2|5
1654654050000|2022-06-08 02:07:30|11811.7|11808.9|11812|11809.2|11812|11809.2|11811.5|11808.7|1
1654654060000|2022-06-08 02:07:40|11811.7|11808.9|11811.5|11808.7|11811.7|11808.9|11811.5|11808.7|6
1654654080000|2022-06-08 02:08:00|11811.7|11808.9|11811.5|11808.7|11811.8|11809|11811.5|11808.7|6
1654654090000|2022-06-08 02:08:10|11810.9|11808.1|11809.6|11806.8|11810.9|11808.1|11809.6|11806.8|11
1654654100000|2022-06-08 02:08:20|11810|11807.2|11809.5|11806.7|11810|11807.2|11809.3|11806.5|5
1654654110000|2022-06-08 02:08:30|11809.6|11806.8|11810.8|11808|11811.3|11808.5|11809.6|11806.8|4
1654654120000|2022-06-08 02:08:40|11810.5|11807.7|11811.5|11808.7|11811.5|11808.7|11809.8|11806.9|10
1654654130000|2022-06-08 02:08:50|11811.2|11808.4|11809.8|11807|11811.3|11808.4|11809.8|11807|4
1654654140000|2022-06-08 02:09:00|11810.1|11807.3|11809.3|11806.5|11812|11809.2|11809|11806.2|13
1654654150000|2022-06-08 02:09:10|11809.1|11806.3|11810.8|11808|11810.8|11808|11809.1|11806.3|3
1654654160000|2022-06-08 02:09:20|11810.5|11807.7|11810.5|11807.7|11810.9|11807.7|11810.5|11806.9|3
1654654170000|2022-06-08 02:09:30|11809.6|11806.8|11809.5|11806.7|11809.6|11806.8|11809|11806.2|1
1654654180000|2022-06-08 02:09:40|11809.3|11806.5|11810.3|11807.5|11810.3|11807.5|11809|11806.2|1
1654654190000|2022-06-08 02:09:50|11810.2|11807.4|11809.5|11806.7|11810.3|11807.5|11809.3|11806.5|5
1654654200000|2022-06-08 02:10:00|11809.9|11805.9|11811|11808.2|11811|11808.2|11808.6|11805.8|10
1654654210000|2022-06-08 02:10:10|11811.5|11808.7|11811.5|11808.7|11811.5|11808.7|11811|11808.2|3
1654654220000|2022-06-08 02:10:20|11811.6|11808.8|11811.5|11808.7|11812|11809.2|11811|11808.2|3
1654654230000|2022-06-08 02:10:30|11811.6|11808.8|11811.5|11808.7|11811.6|11808.8|11811.5|11808.7|1
1654654240000|2022-06-08 02:10:40|11811.3|11808.5|11809.8|11807|11811.3|11808.5|11809.8|11806.9|1
1654654250000|2022-06-08 02:10:50|11809.5|11806.7|11810.5|11807.7|11810.9|11807.7|11809.3|11805.9|6
1654654260000|2022-06-08 02:11:00|11810.8|11808|11809.8|11807|11811|11808.2|11809.8|11807|6
1654654270000|2022-06-08 02:11:10|11809.7|11806.9|11809.5|11806.7|11809.8|11807|11809.5|11806.7|0
1654654280000|2022-06-08 02:11:20|11810|11807.2|11809.5|11806.7|11810.1|11807.3|11809|11806.2|14
1654654290000|2022-06-08 02:11:30|11809|11806.2|11809.5|11806.7|11809.6|11806.8|11808.8|11806|4
1654654300000|2022-06-08 02:11:40|11810|11807.2|11809.5|11806.7|11810|11807.2|11809.5|11806.7|2
1654654310000|2022-06-08 02:11:50|11809.8|11807|11811.5|11808.7|11811.8|11809|11809.8|11806.6|6
1654654320000|2022-06-08 02:12:00|11811.3|11808.5|11814.3|11811.5|11814.7|11811.9|11810.5|11807.7|11
1654654330000|2022-06-08 02:12:10|11814.5|11811.7|11814.5|11811.7|11814.5|11811.7|11813.8|11811|4
1654654340000|2022-06-08 02:12:20|11814.3|11811.5|11813.8|11811|11814.5|11811.7|11813.8|11811|10
1654654350000|2022-06-08 02:12:30|11814|11811.2|11815|11812.2|11815|11812.2|11814|11811.2|1
1654654360000|2022-06-08 02:12:40|11814.8|11812|11814|11811.2|11814.8|11812|11814|11811.2|7
1654654370000|2022-06-08 02:12:50|11813.5|11810.7|11815|11812.2|11815|11812.2|11813.5|11810.7|7
1654654380000|2022-06-08 02:13:00|11814.5|11811.7|11814.5|11811.7|11814.5|11811.7|11814.5|11811.7|3
1654654390000|2022-06-08 02:13:10|11814.3|11811.5|11811.5|11808.7|11814.5|11811.7|11811.5|11808.7|21
1654654400000|2022-06-08 02:13:20|11811.1|11808.3|11811.6|11808.8|11812|11809.2|11811.1|11808.3|2
1654654410000|2022-06-08 02:13:30|11812|11809.2|11812.5|11809.7|11813|11810.2|11812|11809.2|10
1654654420000|2022-06-08 02:13:40|11812|11809.2|11811.5|11808.7|11812|11809.2|11811.5|11808.7|2
1654654430000|2022-06-08 02:13:50|11811|11808.2|11811.5|11808.7|11812|11809.2|11810.5|11807.7|7
1654654440000|2022-06-08 02:14:00|11811.3|11808.5|11814.5|11811.7|11814.5|11811.7|11811|11808.2|26
1654654450000|2022-06-08 02:14:10|11814.4|11811.6|11814.4|11811.6|11814.4|11811.6|11814.4|11811.6|1
1654654460000|2022-06-08 02:14:20|11813.4|11810.6|11813.9|11811.1|11814.4|11811.6|11813.4|11810.6|10
1654654470000|2022-06-08 02:14:30|11813.8|11811|11813.9|11811.1|11813.9|11811.1|11813.8|11811|5
1654654480000|2022-06-08 02:14:40|11813.6|11810.8|11814.9|11812.1|11814.9|11812.1|11813.6|11810.8|15
1654654490000|2022-06-08 02:14:50|11813.9|11811.1|11814.4|11811.6|11814.9|11812.1|11813.9|11811.1|9
1654654500000|2022-06-08 02:15:00|11814.3|11811.5|11814.4|11811.6|11814.9|11812.1|11813.9|11811.1|1
1654654510000|2022-06-08 02:15:10|11814.6|11811.8|11814.9|11812.1|11814.9|11812.1|11814.6|11811.8|0
1654654520000|2022-06-08 02:15:20|11815.2|11812.4|11817.6|11814.8|11817.6|11814.8|11815.1|11812.3|52
1654654530000|2022-06-08 02:15:30|11817.9|11815.1|11817.9|11815.1|11817.9|11815.1|11817.4|11814.6|6
1654654540000|2022-06-08 02:15:40|||||||||1
1654654550000|2022-06-08 02:15:50|||||||||8
1654654560000|2022-06-08 02:16:00|11816.9|11814.1|11817.1|11814.3|11817.4|11814.6|11816.9|11814.1|2
1654654570000|2022-06-08 02:16:10|11816.9|11814.1|11815.4|11812.6|11816.9|11814.1|11814.4|11811.6|10
1654654580000|2022-06-08 02:16:20|11815.1|11812.3|11815.4|11812.6|11815.4|11812.6|11814.4|11811.6|15
1654654610000|2022-06-08 02:16:50|11815.1|11812.3|11813.9|11811.1|11815.1|11812.3|11813.9|11811.1|2
1654654620000|2022-06-08 02:17:00|11814.4|11811.6|11814.4|11811.6|11814.9|11811.6|11813.9|11810.5|1
1654654630000|2022-06-08 02:17:10|11814.9|11812.1|11815.4|11812.6|11815.4|11812.6|11814.9|11812.1|4
1654654640000|2022-06-08 02:17:20|11815.1|11812.3|11815.4|11812.6|11815.4|11812.6|11814.9|11812.1|1
1654654670000|2022-06-08 02:17:50|||||||||3
1654654680000|2022-06-08 02:18:00|11814.8|11810.8|11813.6|11810.8|11814.8|11811.6|11813.3|11810.5|17
1654654690000|2022-06-08 02:18:10|11813.8|11811|11813.8|11811|11814.5|11811|11813.3|11810.5|3
1654654700000|2022-06-08 02:18:20|11813.4|11810.6|11813.8|11811|11813.8|11811|11813.3|11810.5|1
1654654710000|2022-06-08 02:18:30|11813.3|11810.5|11813.1|11810.3|11814.5|11811.6|11813.1|11810.3|9
1654654720000|2022-06-08 02:18:40|11813.4|11810.6|11813.4|11810.6|11813.4|11810.6|11813.4|11810.6|0
1654654730000|2022-06-08 02:18:50|11813.9|11809.9|11813.1|11810.3|11813.9|11810.5|11813.1|11809.9|4
1654654740000|2022-06-08 02:19:00|11812.4|11809.6|11812.4|11809.6|11812.6|11809.8|11812.4|11809.6|2
1654654760000|2022-06-08 02:19:20|11812.9|11810.1|11813.1|11810.3|11813.1|11810.3|11812.9|11810.1|8
1654654770000|2022-06-08 02:19:30|11813.4|11810.6|11812.1|11809.3|11813.4|11810.6|11812.1|11809.3|11
1654654780000|2022-06-08 02:19:40|11811.9|11809.1|11813.4|11810.6|11813.4|11810.6|11811.9|11809.1|11
1654654790000|2022-06-08 02:19:50|11812.9|11810.1|11812.4|11809.6|11812.9|11810.1|11812.4|11809.6|1
1654654800000|2022-06-08 02:20:00|11812.6|11809.8|11812.9|11810.1|11812.9|11810.1|11812.4|11809.6|1
1654654810000|2022-06-08 02:20:10|11812.8|11810|11812.4|11809.6|11812.8|11810|11812.4|11809.6|1
1654654820000|2022-06-08 02:20:20|11812.3|11809.5|11813.4|11810.6|11813.6|11810.8|11812.3|11809.5|7
1654654830000|2022-06-08 02:20:30|11813.6|11810.8|11814.4|11811.6|11814.4|11811.6|11812.9|11810.1|22
1654654840000|2022-06-08 02:20:40|11815.4|11812.6|11815.4|11812.6|11815.4|11812.6|11815.4|11812.6|4
1654654850000|2022-06-08 02:20:50|11815.1|11812.3|11814.9|11812.1|11815.3|11812.5|11813.9|11811.1|7
1654654860000|2022-06-08 02:21:00|11814.6|11811.8|11812.4|11809.6|11814.9|11812.1|11811.9|11809.1|9
1654654870000|2022-06-08 02:21:10|11812.6|11809.8|11812.4|11809.6|11812.9|11810.1|11811.9|11809.1|2
1654654880000|2022-06-08 02:21:20|11810.9|11808.1|11810.4|11807.6|11810.9|11808.1|11810.3|11807.5|10
1654654890000|2022-06-08 02:21:30|11810.1|11807.3|11809.9|11807.1|11810.9|11808.1|11809.9|11807.1|3
1654654900000|2022-06-08 02:21:40|11809.2|11806.4|11809.9|11807.1|11809.9|11807.1|11809.2|11806.4|1
1654654910000|2022-06-08 02:21:50|||||||||1
1654654920000|2022-06-08 02:22:00|11808.9|11806.1|11809.4|11806.6|11809.9|11807.1|11808.9|11806.1|5
1654654930000|2022-06-08 02:22:10|11809.9|11807.1|11810.9|11808.1|11811.9|11809.1|11809.9|11807.1|14
1654654940000|2022-06-08 02:22:20|11811.4|11808.6|11811.9|11809.1|11811.9|11809.1|11811.4|11808.6|0
1654654950000|2022-06-08 02:22:30|11812.4|11809.6|11812.4|11809.6|11812.4|11809.6|11811.9|11809.1|2
1654654960000|2022-06-08 02:22:40|11812.9|11810.1|11811.9|11809.1|11812.9|11810.1|11811.9|11809.1|1
1654654970000|2022-06-08 02:22:50|11812.4|11809.6|11811.4|11808.6|11812.4|11809.6|11811.4|11808.6|1
1654654980000|2022-06-08 02:23:00|11811.1|11808.3|11811.4|11808.6|11811.4|11808.6|11811.1|11808.3|0
1654654990000|2022-06-08 02:23:10|11812.2|11809.4|11810.4|11807.6|11812.2|11809.4|11808.1|11805.3|9
1654655000000|2022-06-08 02:23:20|11810.1|11807.3|11810.4|11807.6|11810.5|11807.6|11809.4|11806.5|1
1654655010000|2022-06-08 02:23:30|11810.9|11808.1|11810.4|11807.6|11810.9|11808.1|11810.4|11807.6|0
1654655020000|2022-06-08 02:23:40|11809.9|11807.1|11810.6|11807.8|11810.6|11807.8|11809.9|11807.1|3
1654655030000|2022-06-08 02:23:50|11810.9|11808.1|11810.9|11808.1|11810.9|11808.1|11809.9|11807.1|5
1654655040000|2022-06-08 02:24:00|11810.7|11807.9|11810.4|11807.6|11810.7|11807.9|11810.4|11807.6|1
1654655050000|2022-06-08 02:24:10|11810.5|11807.7|11808.4|11805.6|11810.5|11807.7|11808.4|11805.6|14
1654655060000|2022-06-08 02:24:20|||||||||1
1654655070000|2022-06-08 02:24:30|11808.5|11805.7|11808.9|11806.1|11808.9|11806.1|11807.7|11804.9|17
1654655080000|2022-06-08 02:24:40|11808.7|11805.9|11809.4|11806.6|11809.5|11806.7|11808.7|11805.9|14
1654655090000|2022-06-08 02:24:50|11809.9|11807.1|11811.4|11808.6|11811.4|11808.6|11809.4|11806.6|16
1654655100000|2022-06-08 02:25:00|11811.9|11809.1|11810.9|11808.1|11811.9|11809.1|11810.7|11807.9|7
1654655110000|2022-06-08 02:25:10|11810.5|11807.7|11809.4|11806.6|11810.9|11808.1|11809.4|11806.6|1
1654655120000|2022-06-08 02:25:20|11809.7|11806.9|11810.4|11807.6|11810.9|11808.1|11809.7|11806.9|1
1654655130000|2022-06-08 02:25:30|11810.9|11808.1|11810.9|11808.1|11810.9|11808.1|11810.9|11808.1|0
1654655140000|2022-06-08 02:25:40|11811.9|11809.1|11811.7|11808.9|11811.9|11809.1|11811.7|11808.9|5
1654655150000|2022-06-08 02:25:50|11812.1|11808.1|11811.4|11808.6|11812.1|11809.1|11811.4|11808.1|0
1654655170000|2022-06-08 02:26:10|11810.9|11808.1|11810.9|11808.1|11810.9|11808.1|11810.9|11808.1|2
1654655200000|2022-06-08 02:26:40|11811.9|11809.1|11812.4|11809.6|11812.4|11809.6|11811.9|11809.1|9
1654655210000|2022-06-08 02:26:50|11812.9|11810.1|11812.4|11809.6|11812.9|11810.1|11812.4|11809.6|2
1654655220000|2022-06-08 02:27:00|11811.9|11809.1|11811.9|11809.1|11811.9|11809.1|11811.9|11809.1|0
1654655230000|2022-06-08 02:27:10|11811.7|11808.9|11811.4|11808.6|11811.7|11808.9|11811.4|11808.6|1
1654655270000|2022-06-08 02:27:50|11810.9|11808.1|11810.9|11808.1|11810.9|11808.1|11810.9|11808.1|0
1654655290000|2022-06-08 02:28:10|11810.5|11807.7|11809.9|11807.1|11810.5|11807.7|11809.9|11807.1|2
1654655310000|2022-06-08 02:28:30|11810.7|11807.9|11810.4|11807.6|11810.7|11807.9|11810.4|11807.6|3
1654655320000|2022-06-08 02:28:40|11810.6|11807.8|11811.9|11809.1|11811.9|11809.1|11810.4|11807.6|2
1654655340000|2022-06-08 02:29:00|11812.4|11809.6|11811.9|11809.1|11812.4|11809.6|11811.9|11809.1|8
1654655350000|2022-06-08 02:29:10|11812.4|11809.6|11812.4|11809.6|11812.4|11809.6|11812.4|11809.6|0
1654655370000|2022-06-08 02:29:30|11811.9|11809.1|11811.9|11809.1|11811.9|11809.1|11811.9|11809.1|0
1654655380000|2022-06-08 02:29:40|11810.4|11807.6|11810.4|11807.6|11810.9|11808.1|11810.2|11807.4|13
1654655390000|2022-06-08 02:29:50|11811.4|11808.6|11811.4|11808.6|11811.4|11808.6|11811.4|11808.6|1
1654655400000|2022-06-08 02:30:00|11811.5|11808.7|11812.4|11809.6|11813.4|11810.6|11810.4|11807.6|15
1654655410000|2022-06-08 02:30:10|11812.5|11809.7|11813|11810.2|11813.4|11810.6|11812.4|11809.6|4
1654655420000|2022-06-08 02:30:20|11812.7|11809.9|11812.4|11809.6|11813|11810.2|11811.5|11808.7|2
1654655430000|2022-06-08 02:30:30|11812.5|11809.7|11811.4|11808.6|11812.5|11809.7|11811|11808.2|2
1654655440000|2022-06-08 02:30:40|11810.9|11808.1|11810.4|11807.6|11811.9|11809.1|11810.4|11807.6|3
1654655450000|2022-06-08 02:30:50|11810.9|11808.1|11809.9|11807.1|11810.9|11808.1|11809.4|11806.6|6
1654655460000|2022-06-08 02:31:00|11810|11807.2|11808.9|11806.1|11810.4|11807.6|11808.2|11805.4|14
1654655470000|2022-06-08 02:31:10|11808.7|11805.9|11807.4|11804.6|11810|11807.2|11806.9|11803.8|26
1654655480000|2022-06-08 02:31:20|11807.9|11805.1|11807.4|11804.6|11807.9|11805.1|11806.9|11804.1|6
1654655490000|2022-06-08 02:31:30|11807.5|11804.7|11807.7|11804.9|11808.4|11805.6|11807.4|11804.6|1
1654655500000|2022-06-08 02:31:40|11807.9|11805.1|11807.5|11804.7|11807.9|11805.1|11807.2|11804.4|2
1654655510000|2022-06-08 02:31:50|11807.9|11805.1|11807.4|11804.6|11807.9|11805.1|11807.2|11803.8|0
1654655520000|2022-06-08 02:32:00|11807.8|11803.8|11806.9|11804.1|11808.5|11805.7|11806.4|11803.5|5
1654655530000|2022-06-08 02:32:10|11807.2|11804.4|11806.9|11804.1|11807.4|11804.6|11806.9|11804.1|3
1654655540000|2022-06-08 02:32:20|11807.4|11804.6|11810.4|11807.6|11810.5|11807.7|11807.4|11804.6|14
1654655550000|2022-06-08 02:32:30|11810.9|11808.1|11812.4|11809.6|11812.4|11809.6|11810.9|11808.1|6
1654655560000|2022-06-08 02:32:40|11812.3|11809.5|11811.8|11809|11812.3|11809.5|11811.2|11808.4|6
1654655570000|2022-06-08 02:32:50|11811.3|11808.5|11812.3|11809.5|11812.8|11810|11811.3|11808.5|6
1654655580000|2022-06-08 02:33:00|11813.3|11810.5|11812.3|11809.5|11813.3|11810.5|11812.3|11809.5|5
1654655590000|2022-06-08 02:33:10|11812.7|11809.9|11813.3|11810.5|11813.4|11810.5|11812.7|11809.4|1
1654655600000|2022-06-08 02:33:20|11812.8|11810|11813.3|11810.5|11813.3|11810.5|11812.3|11809.5|8
1654655610000|2022-06-08 02:33:30|11813.2|11810.4|11813.3|11810.5|11813.3|11810.5|11813.2|11810.4|1
1654655620000|2022-06-08 02:33:40|11812.8|11810|11812.3|11809.5|11813.3|11810.5|11812.3|11809.5|1
1654655630000|2022-06-08 02:33:50|11812.8|11810|11814.3|11811.5|11814.8|11812|11812.3|11809.5|5
1654655640000|2022-06-08 02:34:00|11814.2|11811.4|11813.8|11811|11814.8|11812|11813.8|11811|2
1654655650000|2022-06-08 02:34:10|11814.8|11812|11816.3|11813.5|11817.3|11814.5|11814.8|11812|30
1654655660000|2022-06-08 02:34:20|11817.3|11814.5|11817.8|11815|11817.8|11815|11817.3|11814.5|6
1654655670000|2022-06-08 02:34:30|11818.7|11815.9|11817.8|11815|11818.8|11816|11816.8|11814|14
1654655680000|2022-06-08 02:34:40|11818.3|11815.5|11817.8|11815|11818.7|11815.9|11817.3|11814.5|16
1654655690000|2022-06-08 02:34:50|11818.3|11815.5|11819.2|11816.4|11819.3|11816.5|11818.3|11815.5|9
1654655700000|2022-06-08 02:35:00|11818.8|11816|11818.8|11816|11819.8|11817|11818.3|11815.5|25
1654655710000|2022-06-08 02:35:10|11818.3|11815.5|11819.3|11816.5|11819.8|11817|11818.3|11815.5|10
1654655720000|2022-06-08 02:35:20|11818.8|11816|11819.3|11816.5|11820.2|11817.4|11818.8|11816|21
1654655730000|2022-06-08 02:35:30|11819.7|11816.9|11820.8|11818|11820.8|11818|11819.7|11816.4|45
1654655740000|2022-06-08 02:35:40|11820.3|11817.5|11820.3|11817.5|11820.8|11818|11819.8|11817|4
1654655750000|2022-06-08 02:35:50|11820.2|11817.4|11821.7|11818.9|11821.8|11819|11819.8|11817|18
1654655760000|2022-06-08 02:36:00|11821.8|11819|11826.3|11823.5|11827.2|11824.4|11821.8|11819|161
1654655770000|2022-06-08 02:36:10|11826.5|11823.7|11827.7|11824.9|11828.8|11826|11826.5|11823.7|31
1654655780000|2022-06-08 02:36:20|11827.2|11824.4|11825.8|11823|11827.7|11824.9|11823.8|11821|46
1654655790000|2022-06-08 02:36:30|11825.2|11822.4|11826.2|11823.4|11826.2|11823.4|11824.8|11822|19
1654655800000|2022-06-08 02:36:40|11825.8|11823|11825.7|11822.9|11825.8|11823|11825.2|11822.4|4
1654655810000|2022-06-08 02:36:50|11825.8|11823|11827.7|11824.9|11828.7|11825.9|11825.7|11822.9|10
1654655820000|2022-06-08 02:37:00|11827.3|11824.5|11828.3|11825.5|11829.5|11826.7|11827.3|11824.5|37
1654655830000|2022-06-08 02:37:10|11828.2|11825.4|11829.2|11826.4|11829.2|11826.4|11827.8|11825|11
1654655840000|2022-06-08 02:37:20|11831.1|11828.3|11840.3|11837.5|11841.8|11839|11831.1|11828.3|182
1654655850000|2022-06-08 02:37:30|11840.7|11837.9|11840.8|11838|11841.3|11838.5|11839.8|11837|27
1654655860000|2022-06-08 02:37:40|11840.3|11837.5|11839.3|11836.5|11840.8|11838|11838.3|11835.5|14
1654655870000|2022-06-08 02:37:50|11839.5|11836.7|11840.3|11837.5|11841.5|11838.7|11839.3|11836.5|12
1654655880000|2022-06-08 02:38:00|11840.5|11837.7|11846.5|11843.7|11847|11844.2|11840.5|11837.7|67
1654655890000|2022-06-08 02:38:10|11847|11844.2|11850|11847.2|11850.5|11847.7|11846.3|11843.5|37
1654655900000|2022-06-08 02:38:20|11849.8|11847|11852.3|11849.5|11853.8|11851|11849.3|11846.5|39
1654655910000|2022-06-08 02:38:30|11852.2|11849.4|11854.8|11852|11855.1|11852.3|11850.3|11847.5|87
1654655920000|2022-06-08 02:38:40|11855.1|11852.3|11856.6|11853.8|11857|11854.2|11854.3|11851.5|19
1654655930000|2022-06-08 02:38:50|11856.5|11853.7|11857|11854.2|11858.7|11855.9|11855.5|11852.7|61
1654655940000|2022-06-08 02:39:00|11856.8|11854|11854.5|11851.7|11857|11854.2|11854.5|11851.7|15
1654655950000|2022-06-08 02:39:10|11854.3|11851.5|11851.3|11848.5|11854.3|11851.5|11851.3|11848.4|16
1654655960000|2022-06-08 02:39:20|11851.5|11848.7|11851.8|11847.8|11852.3|11849.5|11850.3|11847.5|4
1654655970000|2022-06-08 02:39:30|11851.3|11848.5|11848.3|11845.5|11851.3|11848.5|11848|11845.2|24
1654655980000|2022-06-08 02:39:40|11848.6|11845.8|11848.5|11845.7|11849.4|11846.2|11846.9|11844.1|19
1654655990000|2022-06-08 02:39:50|11849|11846.2|11848.8|11846|11850|11847.2|11848.5|11845.7|5
1654656000000|2022-06-08 02:40:00|11848.5|11845.7|11848.3|11845.5|11849.4|11846.2|11847.7|11844.9|11
1654656010000|2022-06-08 02:40:10|11847.8|11845|11842|11839.2|11848.8|11845.5|11841.8|11839|32
1654656020000|2022-06-08 02:40:20|11842.5|11839.7|11842|11839.2|11843|11840.2|11841.8|11839|12
1654656030000|2022-06-08 02:40:30|11842.1|11839.3|11844|11841.2|11845|11842.2|11841.6|11838.8|14
1654656040000|2022-06-08 02:40:40|11844.1|11841.3|11843|11840.2|11845.1|11842|11842.5|11839.7|9
1654656050000|2022-06-08 02:40:50|11842.5|11839.7|11842.3|11839.5|11843.5|11840.7|11841|11838.2|10
1654656060000|2022-06-08 02:41:00|11842|11839.2|11841|11838.2|11842.7|11839.9|11840.5|11837.7|4
1654656070000|2022-06-08 02:41:10|11841.5|11838.7|11838|11835.2|11841.5|11838.7|11837.6|11834.8|9
1654656080000|2022-06-08 02:41:20|11838.3|11835.5|11837|11834.2|11838.3|11835.5|11835|11832.2|23
1654656090000|2022-06-08 02:41:30|11837.3|11834.5|11838|11835.2|11839.1|11836.2|11837.3|11834.1|11
1654656100000|2022-06-08 02:41:40|11837.8|11835|11838|11835.2|11838|11835.2|11837.8|11835|1
1654656110000|2022-06-08 02:41:50|11838.1|11835.3|11836|11833.2|11840.1|11836.8|11835.5|11832.7|21
1654656120000|2022-06-08 02:42:00|11837|11834.2|11837.5|11834.7|11838.1|11835.2|11837|11834.1|10
1654656130000|2022-06-08 02:42:10|11837|11834.2|11834.5|11831.7|11837|11834.2|11834.5|11831.7|14
1654656140000|2022-06-08 02:42:20|11834.4|11831.6|11835.9|11833.1|11835.9|11833.1|11833.4|11830.6|17
1654656150000|2022-06-08 02:42:30|11835.8|11833|11832.9|11830.1|11835.8|11833|11831.6|11828.8|20
1654656160000|2022-06-08 02:42:40|11832.6|11829.8|11832.1|11829.3|11832.6|11829.8|11829.1|11826|12
1654656170000|2022-06-08 02:42:50|11832.6|11829.8|11830.1|11827.3|11832.9|11830.1|11829.8|11827|8
1654656180000|2022-06-08 02:43:00|11830.4|11827.6|11832.4|11829.6|11832.6|11829.8|11829.9|11827.1|8
1654656190000|2022-06-08 02:43:10|11832.6|11829.8|11831.9|11829.1|11833.9|11831.1|11831.3|11828.4|8
1654656200000|2022-06-08 02:43:20|11831.4|11828.6|11828.9|11826.1|11831.4|11828.6|11828.9|11826.1|6
1654656210000|2022-06-08 02:43:30|11829.6|11826.8|11829.4|11826.6|11830|11826.8|11828.3|11825.5|9
1654656220000|2022-06-08 02:43:40|11829.3|11826.5|11828.9|11826.1|11829.7|11826.8|11828.4|11825.5|4
1654656230000|2022-06-08 02:43:50|11827.8|11825|11827.4|11824.6|11829.7|11826.4|11826.4|11823.6|10
1654656240000|2022-06-08 02:44:00|11827.3|11824.5|11828.9|11826.1|11829.4|11826.6|11826.9|11824.1|10
1654656250000|2022-06-08 02:44:10|11828.8|11826|11829.4|11826.6|11829.6|11826.8|11828.4|11825.6|7
1654656260000|2022-06-08 02:44:20|11829.1|11826.3|11832.6|11829.8|11833.1|11830.3|11828.8|11826|11
1654656270000|2022-06-08 02:44:30|11832.4|11829.6|11832.9|11830.1|11833.4|11830.6|11831.4|11828.6|9
1654656280000|2022-06-08 02:44:40|11833.1|11830.3|11831.9|11829.1|11834.9|11832.1|11831.9|11829.1|8
1654656290000|2022-06-08 02:44:50|11832.9|11830.1|11836.9|11834.1|11836.9|11834.1|11832.9|11830.1|3
1654656300000|2022-06-08 02:45:00|11836.5|11833.7|11835.9|11833.1|11836.5|11833.7|11833.9|11831.1|8
1654656310000|2022-06-08 02:45:10|11836.3|11833.5|11833.8|11831|11837.4|11834.1|11833.4|11830.6|8
1654656320000|2022-06-08 02:45:20|11833.6|11830.8|11829.9|11827.1|11834.9|11832.1|11829.1|11826.3|21
1654656330000|2022-06-08 02:45:30|11829.8|11827|11827.9|11825.1|11829.8|11827|11827.4|11824.6|11
1654656340000|2022-06-08 02:45:40|11827.6|11824.8|11827.9|11825.1|11828.9|11826.1|11826.9|11824.1|4
1654656350000|2022-06-08 02:45:50|11829.4|11826.6|11829.9|11827.1|11830.9|11828.1|11829.1|11826|7
1654656360000|2022-06-08 02:46:00|11829.6|11826.8|11824.9|11822.1|11829.6|11826.8|11824.9|11822.1|14
1654656370000|2022-06-08 02:46:10|11825.1|11822.3|11824.9|11822.1|11826.6|11823.8|11824.8|11822|6
1654656380000|2022-06-08 02:46:20|11824.4|11821.6|11822.9|11820.1|11825|11822.1|11821.9|11819.1|36
1654656390000|2022-06-08 02:46:30|11822.6|11819.8|11824.6|11821.8|11825|11821.8|11822.6|11819.3|2
1654656400000|2022-06-08 02:46:40|11824.3|11821.5|11824.9|11822.1|11824.9|11822.1|11823.4|11820|9
1654656410000|2022-06-08 02:46:50|11825.1|11822.3|11825.6|11822.8|11826.1|11823.3|11823.6|11820.7|7
1654656420000|2022-06-08 02:47:00|11824.9|11822.1|11825.9|11823.1|11826.4|11823.6|11824.9|11822|3
1654656430000|2022-06-08 02:47:10|11826.9|11824.1|11826.6|11823.8|11827.4|11824.1|11825.9|11823.1|4
1654656440000|2022-06-08 02:47:20|11825.4|11822.6|11825.9|11823.1|11826.6|11823.8|11824.9|11822.1|9
1654656450000|2022-06-08 02:47:30|11826.4|11823.6|11829.6|11826.8|11829.6|11826.8|11826.4|11822.7|11
1654656460000|2022-06-08 02:47:40|11829.2|11826.4|11827.9|11825.1|11829.2|11826.4|11825.9|11823.1|6
1654656470000|2022-06-08 02:47:50|11828.7|11824.7|11828.9|11826.1|11830.3|11826.9|11828.1|11824.7|6
1654656480000|2022-06-08 02:48:00|11828.4|11825.6|11831.9|11829.1|11832.7|11829.8|11827.9|11825.1|20
1654656490000|2022-06-08 02:48:10|11832.6|11829.8|11831.4|11828.6|11832.9|11830.1|11830.9|11827.7|8
1654656500000|2022-06-08 02:48:20|11831.7|11828.9|11830.9|11828.1|11831.9|11829.1|11830.4|11827.6|12
1654656510000|2022-06-08 02:48:30|11831.1|11828.3|11832.6|11829.8|11832.9|11830.1|11831.1|11828.3|10
1654656520000|2022-06-08 02:48:40|11832.4|11829.6|11832.6|11829.8|11837|11834.1|11832.4|11829.6|28
1654656530000|2022-06-08 02:48:50|11832.4|11829.6|11832.6|11829.8|11833.6|11830.8|11830.4|11827.6|10
1654656540000|2022-06-08 02:49:00|11832.4|11829.6|11826.6|11823.8|11832.4|11829.6|11826.1|11823.3|10
1654656550000|2022-06-08 02:49:10|11826.3|11823.5|11822.9|11820.1|11826.9|11824.1|11822.6|11819|9
1654656560000|2022-06-08 02:49:20|11823.1|11820.3|11823.7|11819.7|11824|11820.8|11822.9|11819.7|4
1654656570000|2022-06-08 02:49:30|11823.6|11820.8|11822.9|11820.1|11825.9|11823.1|11822.1|11819.3|11
1654656580000|2022-06-08 02:49:40|11823.2|11820.4|11823.9|11821.1|11823.9|11821.1|11822.6|11819.8|8
1654656590000|2022-06-08 02:49:50|11824.7|11820.7|11824.9|11822.1|11824.9|11822.1|11821.6|11818.8|12
1654656600000|2022-06-08 02:50:00|11823.6|11820.8|11822.1|11819.3|11824|11821.1|11821.1|11818.3|13
1654656610000|2022-06-08 02:50:10|11821.8|11819|11826.6|11823.8|11829.7|11826.8|11821.2|11818.4|25
1654656620000|2022-06-08 02:50:20|11826.2|11823.4|11824.6|11821.8|11826.7|11823.8|11824.6|11821.3|6
1654656630000|2022-06-08 02:50:30|11825.3|11821.3|11823.9|11821.1|11826.4|11823.5|11822.6|11819.7|18
1654656640000|2022-06-08 02:50:40|11824.1|11821.3|11825.9|11823.1|11825.9|11823.1|11824.1|11821.3|4
1654656650000|2022-06-08 02:50:50|11826.6|11823.8|11826.6|11823.8|11826.6|11823.8|11826.6|11823.8|1
1654656660000|2022-06-08 02:51:00|11825.6|11822.8|11824.6|11821.8|11825.6|11822.8|11824.6|11821.3|4
1654656670000|2022-06-08 02:51:10|11824.9|11822.1|11826.9|11824.1|11826.9|11824.1|11824.6|11821.8|10
1654656680000|2022-06-08 02:51:20|||||||||3
1654656690000|2022-06-08 02:51:30|11827.2|11824.4|11828.9|11826.1|11831.4|11828.6|11827.2|11824.4|10
1654656700000|2022-06-08 02:51:40|11829.3|11825.3|11830.9|11828.1|11830.9|11828.1|11828.9|11825.3|4
1654656710000|2022-06-08 02:51:50|11831.4|11828.6|11830.2|11827.4|11831.9|11829.1|11829.9|11827|5
1654656720000|2022-06-08 02:52:00|11829.9|11827.1|11832.9|11830.1|11832.9|11830.1|11829|11826.2|6
1654656730000|2022-06-08 02:52:10|11832.4|11829.6|11829.9|11827.1|11834.3|11831.1|11829.4|11826.6|13
1654656740000|2022-06-08 02:52:20|11829.4|11826.6|11830.9|11828.1|11831.3|11828.1|11829.4|11826.6|1
1654656750000|2022-06-08 02:52:30|11831.9|11829.1|11831.9|11829.1|11832.3|11829.1|11830.9|11828|1
1654656760000|2022-06-08 02:52:40|11831.5|11828.7|11832|11828|11832|11829.1|11831.5|11828|0
1654656770000|2022-06-08 02:52:50|11831.2|11828.4|11832.4|11829.6|11832.9|11830.1|11830.9|11828.1|6
1654656780000|2022-06-08 02:53:00|11832|11829.2|11831.9|11829.1|11832.9|11830.1|11829.9|11826.6|9
1654656790000|2022-06-08 02:53:10|11832.6|11828.6|11834.9|11832.1|11834.9|11832.1|11831.9|11828.6|10
1654656800000|2022-06-08 02:53:20|11834.6|11831.8|11833.9|11831.1|11835|11832.1|11833.9|11830.6|4
1654656810000|2022-06-08 02:53:30|11834.9|11832.1|11834.9|11832.1|11834.9|11832.1|11833.9|11831.1|8
1654656820000|2022-06-08 02:53:40|11835.4|11832.6|11838.4|11835.6|11840.3|11837.1|11833.9|11831.1|20
1654656830000|2022-06-08 02:53:50|11838.9|11836.1|11837.9|11835.1|11840.9|11838.1|11837.9|11835.1|16
1654656840000|2022-06-08 02:54:00|11838.4|11835.6|11837.9|11835.1|11838.4|11835.6|11835.2|11832.3|8
1654656850000|2022-06-08 02:54:10|11838.6|11834.6|11837.9|11835.1|11838.9|11836.1|11837.9|11834.6|2
1654656860000|2022-06-08 02:54:20|11838.9|11836.1|11838.9|11836.1|11840.4|11837.6|11837.9|11835.1|11
1654656870000|2022-06-08 02:54:30|11840|11836|11840.9|11838.1|11840.9|11838.1|11837.9|11835.1|7
1654656880000|2022-06-08 02:54:40|11841.4|11838.6|11839.9|11837.1|11841.9|11839.1|11838.9|11836.1|13
1654656890000|2022-06-08 02:54:50|11842.8|11834.8|11842.6|11838.6|11843|11839.7|11840.2|11834.8|21
1654656900000|2022-06-08 02:55:00|11841.9|11839.1|11838.9|11836.1|11841.9|11839.1|11838.5|11835.3|6
1654656910000|2022-06-08 02:55:10|11838.5|11835.7|11834.6|11831.8|11839|11835.7|11834.6|11831.7|9
1654656920000|2022-06-08 02:55:20|11835.2|11832.4|11836.9|11834.1|11838|11834.7|11835.2|11832.4|9
1654656930000|2022-06-08 02:55:30|11837|11833|11841.9|11839.1|11841.9|11839.1|11835.9|11833|12
1654656940000|2022-06-08 02:55:40|11841.4|11838.6|11840.2|11837.4|11841.4|11838.6|11839.9|11837.1|6
1654656950000|2022-06-08 02:55:50|11840.4|11837.6|11839.9|11837.1|11841.4|11838.6|11839.4|11836.6|3
1654656960000|2022-06-08 02:56:00|11840|11837.2|11840.9|11838.1|11841.4|11838.6|11840|11837.2|8
1654656980000|2022-06-08 02:56:20|11841|11837|11837.4|11834.6|11841|11837|11837.2|11834.4|10
1654656990000|2022-06-08 02:56:30|11835.9|11833.1|11839.9|11837.1|11840.9|11838.1|11835.4|11832.6|12
1654657000000|2022-06-08 02:56:40|11840.2|11837.4|11835.9|11833.1|11840.4|11837.6|11835.9|11833.1|4
1654657010000|2022-06-08 02:56:50|11836.2|11833.4|11837.9|11835.1|11837.9|11835.1|11836.2|11833.4|2
1654657020000|2022-06-08 02:57:00|11837.7|11834.9|11841.9|11839.1|11841.9|11839.1|11837.5|11834.7|10
1654657030000|2022-06-08 02:57:10|11842.5|11839.7|11842.9|11840.1|11842.9|11840.1|11841.9|11839.1|10
1654657040000|2022-06-08 02:57:20|11842.2|11839.4|11837.9|11835.1|11843|11839.6|11837.9|11835.1|5
1654657050000|2022-06-08 02:57:30|11838.6|11834.6|11837.9|11835.1|11838.6|11835.2|11837.7|11834.6|2
1654657060000|2022-06-08 02:57:40|11838.9|11836.1|11839.6|11836.8|11840.7|11837.3|11838.9|11836.1|3
1654657070000|2022-06-08 02:57:50|11840.7|11836.7|11842.2|11839.4|11842.2|11839.4|11837.9|11834.6|6
1654657080000|2022-06-08 02:58:00|11841.9|11839.1|11839.9|11837.1|11842.3|11839.1|11838.9|11836|1
1654657090000|2022-06-08 02:58:10|11839.6|11836.8|11841.2|11838.4|11841.2|11838.4|11838.2|11835.4|2
1654657100000|2022-06-08 02:58:20|11839.9|11837.1|11840.2|11837.4|11841.4|11838.6|11839.6|11836.6|4
1654657110000|2022-06-08 02:58:30|11839.9|11837.1|11839.6|11836.8|11840.3|11837.1|11839.6|11836.3|3
1654657120000|2022-06-08 02:58:40|11840.2|11837.4|11841.3|11837.3|11841.3|11838.1|11840.2|11837.3|9
1654657130000|2022-06-08 02:58:50|11840.9|11838.1|11839.6|11836.8|11841.3|11838.1|11839.6|11836.8|2
1654657140000|2022-06-08 02:59:00|11839.9|11837.1|11839.6|11836.8|11840.7|11837.6|11839.6|11836.3|1
1654657150000|2022-06-08 02:59:10|11840.1|11837.3|11837.9|11835.1|11840.1|11837.3|11837.9|11834|12
1654657160000|2022-06-08 02:59:20|11838.3|11834.3|11838.2|11835.4|11838.3|11835.4|11837.2|11834.3|6
1654657170000|2022-06-08 02:59:30|11838.4|11835.6|11838.2|11835.4|11838.4|11835.6|11838.2|11835.4|0
1654657180000|2022-06-08 02:59:40|11838.9|11836.1|11839.9|11837.1|11840.4|11837.6|11838.9|11836.1|6
1654657190000|2022-06-08 02:59:50|11839.5|11836.7|11839.5|11836.7|11840|11836.7|11839.2|11835.8|1
1654657200000|2022-06-08 03:00:00|11838.9|11836.1|11838.9|11836.1|11839.3|11836.1|11836.9|11834.1|5
1654657210000|2022-06-08 03:00:10|11838.5|11835.7|11842.4|11839.6|11843|11840.2|11837.9|11835.1|36
1654657220000|2022-06-08 03:00:20|11842.2|11839.4|11840.9|11838.1|11842.2|11839.4|11840.5|11837.6|5
1654657230000|2022-06-08 03:00:30|11840.4|11837.6|11841|11837|11841|11838.1|11840.2|11837|2
1654657240000|2022-06-08 03:00:40|11840.5|11837.7|11842.2|11839.4|11842.2|11839.4|11838.8|11836|10
1654657250000|2022-06-08 03:00:50|11841.9|11839.1|11839.2|11836.4|11841.9|11839.1|11838.3|11835.4|3
1654657260000|2022-06-08 03:01:00|11839.9|11835.9|11839.8|11837|11839.9|11837|11839.7|11835.9|0
1654657270000|2022-06-08 03:01:10|11835.3|11832.5|11837.2|11834.4|11837.8|11835|11835.3|11832.5|23
1654657280000|2022-06-08 03:01:20|11837|11834.2|11835.8|11833|11837|11834.2|11835|11832.2|8
1654657290000|2022-06-08 03:01:30|11836.3|11832.3|11836.8|11834|11836.9|11834|11835.8|11832.3|3
1654657300000|2022-06-08 03:01:40|11838.8|11836|11839.8|11837|11840.8|11838|11837.8|11834.6|14
1654657310000|2022-06-08 03:01:50|11840.8|11838|11839.9|11835.9|11840.8|11838|11838.8|11835.9|4
1654657320000|2022-06-08 03:02:00|11839.2|11836.4|11837.8|11835|11839.2|11836.4|11836.5|11833.6|1
1654657330000|2022-06-08 03:02:10|11836.8|11834|11835.8|11833|11837.3|11834|11835.5|11832.7|2
1654657340000|2022-06-08 03:02:20|11836.6|11832.6|11836.6|11832.6|11836.6|11832.6|11836.6|11832.6|0
1654657350000|2022-06-08 03:02:30|11836.9|11832.9|11837.8|11835|11837.8|11835|11835.8|11832.3|2
1654657360000|2022-06-08 03:02:40|11837.2|11834.4|11838.8|11836|11839.9|11836.4|11837.2|11834.4|6
1654657370000|2022-06-08 03:02:50|11839.2|11836.4|11836.4|11832.4|11839.3|11836.4|11835.5|11832.4|5
1654657380000|2022-06-08 03:03:00|11836.9|11832.9|11835.3|11832.5|11836.9|11833.4|11835.2|11832.4|3
1654657390000|2022-06-08 03:03:10|11835.2|11832.4|11834.8|11832|11835.2|11832.4|11834.1|11831.3|12
1654657400000|2022-06-08 03:03:20|11834.7|11831.9|11835.8|11833|11835.8|11833|11834.7|11831.9|5
1654657410000|2022-06-08 03:03:30|11836.9|11832.9|11838.2|11835.4|11839.3|11836|11836.9|11832.9|5
1654657420000|2022-06-08 03:03:40|11837.5|11834.7|11834.2|11831.4|11837.5|11834.7|11834.2|11831.4|31
1654657430000|2022-06-08 03:03:50|11834.5|11831.7|11834.7|11831.9|11835.7|11832.9|11834.5|11831.7|3
1654657440000|2022-06-08 03:04:00|11834.8|11832|11838.2|11835.4|11838.2|11835.4|11834.8|11832|11
1654657450000|2022-06-08 03:04:10|11837.9|11833.9|11838.5|11835.7|11838.5|11835.7|11836.8|11833.9|2
1654657460000|2022-06-08 03:04:20|11838.8|11836|11838.2|11835.4|11840.2|11837.4|11838.2|11835.4|5
1654657470000|2022-06-08 03:04:30|11838.3|11835.5|11838.8|11836|11839.2|11836.4|11838.2|11835.4|2
1654657480000|2022-06-08 03:04:40|11839.3|11835.3|11838.2|11835.4|11839.3|11836.4|11838.2|11835.3|3
1654657490000|2022-06-08 03:04:50|11838.6|11834.6|11836.8|11834|11839.2|11836.4|11836.8|11834|4
1654657500000|2022-06-08 03:05:00|11837.3|11833.3|11836.8|11834|11837.3|11834|11836.8|11833.3|0
1654657510000|2022-06-08 03:05:10|11836.3|11833.5|11833.8|11831|11836.3|11833.5|11833.8|11831|4
1654657520000|2022-06-08 03:05:20|11833.7|11830.9|11833.2|11830.4|11833.7|11830.9|11833.2|11830.4|4
1654657530000|2022-06-08 03:05:30|11833.5|11830.7|11836.2|11833.4|11836.6|11833.4|11833.5|11830.3|15
1654657540000|2022-06-08 03:05:40|11836.3|11832.3|11835.2|11832.4|11836.3|11832.7|11834.8|11832|0
1654657560000|2022-06-08 03:06:00|11835.5|11832.7|11836.3|11833.5|11836.3|11833.5|11835.1|11831.6|9
1654657570000|2022-06-08 03:06:10|11836.7|11833.9|11837.2|11834.4|11837.2|11834.4|11836.7|11833.9|3
1654657580000|2022-06-08 03:06:20|11837.3|11834.5|11836.8|11834|11837.3|11834.5|11836.8|11834|2
1654657590000|2022-06-08 03:06:30|11836.7|11833.9|11835.8|11833|11836.7|11833.9|11834.3|11831.5|14
1654657600000|2022-06-08 03:06:40|11835.7|11832.9|11835.3|11832.5|11837.1|11833.5|11834.2|11829.1|20
1654657610000|2022-06-08 03:06:50|11835|11832.2|11836.3|11833.5|11836.3|11833.5|11834.8|11832|5
1654657620000|2022-06-08 03:07:00|11835.8|11833|11836.3|11833.5|11836.5|11833.7|11835.3|11832.5|7
1654657630000|2022-06-08 03:07:10|11836.8|11834|11836.8|11834|11836.8|11834|11836.8|11834|5
1654657640000|2022-06-08 03:07:20|11836.7|11833.9|11835.6|11832.8|11836.7|11833.9|11834.8|11832|12
1654657650000|2022-06-08 03:07:30|11836.3|11833.5|11835.9|11831.9|11836.3|11833.5|11833.8|11831|9
1654657660000|2022-06-08 03:07:40|11835.6|11832.8|11836.8|11834|11839.8|11837|11835.6|11832.8|14
1654657670000|2022-06-08 03:07:50|11837|11834.2|11837.8|11835|11838.3|11835.5|11837|11834.2|2
1654657680000|2022-06-08 03:08:00|11838.1|11835.3|11839.8|11837|11840.3|11837.5|11838.1|11835.3|10
1654657690000|2022-06-08 03:08:10|11840|11837.2|11839.3|11836.5|11841.3|11838.5|11839.3|11836.5|9
1654657700000|2022-06-08 03:08:20|11839.2|11836.4|11837.8|11835|11839.8|11837|11837.8|11835|14
1654657710000|2022-06-08 03:08:30|11837.5|11834.7|11836.3|11833.5|11837.8|11835|11836.3|11833.5|2
1654657720000|2022-06-08 03:08:40|11836.8|11834|11837.3|11834.5|11837.3|11834.5|11836.8|11834|2
1654657730000|2022-06-08 03:08:50|11837.5|11834.7|11838|11835.2|11838|11835.2|11837.5|11834.7|0
1654657740000|2022-06-08 03:09:00|11838.3|11835.5|11834.8|11832|11838.3|11835.5|11833.8|11831|27
1654657750000|2022-06-08 03:09:10|11835.3|11832.5|11836.3|11833.5|11836.3|11833.5|11834.6|11830.9|9
1654657760000|2022-06-08 03:09:20|11836.5|11833.7|11837.1|11834.3|11837.9|11834.7|11834.8|11831.6|10
1654657770000|2022-06-08 03:09:30|11836.8|11834|11836|11833.2|11836.8|11834|11834.8|11832|7
1654657780000|2022-06-08 03:09:40|11835.8|11833|11837.5|11834.7|11837.5|11834.7|11835.8|11833|4
1654657800000|2022-06-08 03:10:00|11837.6|11834.8|11840.8|11838|11841.8|11839|11837.6|11834.8|13
1654657810000|2022-06-08 03:10:10|11841.2|11837.2|11838.8|11836|11841.2|11837.8|11838.8|11836|4
1654657820000|2022-06-08 03:10:20|11838.9|11836.1|11839.1|11836.3|11839.8|11837|11836.8|11834|8
1654657830000|2022-06-08 03:10:30|11838.8|11836|11838.8|11836|11839.4|11836.6|11838.8|11836|1
1654657840000|2022-06-08 03:10:40|11839.4|11836.6|11838.1|11835.3|11840.9|11837|11838.1|11835.3|2
1654657850000|2022-06-08 03:10:50|11837.8|11835|11838.8|11836|11839.8|11837|11837.8|11834.5|4
1654657860000|2022-06-08 03:11:00|11837.8|11835|11836.8|11834|11837.8|11835|11836.6|11833.8|4
1654657870000|2022-06-08 03:11:10|11837.1|11834.3|11838.1|11835.3|11838.5|11835.3|11837.1|11834.3|0
1654657880000|2022-06-08 03:11:20|11838.4|11835.6|11838.8|11836|11840.8|11838|11838.4|11835.5|4
1654657890000|2022-06-08 03:11:30|11838.6|11835.8|11838.3|11835.5|11838.6|11835.8|11838.3|11835.5|0
1654657900000|2022-06-08 03:11:40|11838.8|11836|11836.8|11834|11838.8|11836|11836.8|11834|2
1654657910000|2022-06-08 03:11:50|11835.8|11833|11835.8|11833|11835.8|11833|11835.8|11833|6
1654657920000|2022-06-08 03:12:00|11834.6|11831.8|11834.8|11832|11835.8|11833|11834.3|11831.5|8
1654657930000|2022-06-08 03:12:10|11834.6|11831.8|11834.8|11832|11834.8|11832|11834.3|11831.5|2
1654657940000|2022-06-08 03:12:20|11834.3|11831.5|11834.8|11832|11835.3|11832.5|11834.3|11831.5|1
1654657950000|2022-06-08 03:12:30|11834.6|11831.8|11830.4|11827.6|11834.6|11831.8|11830.4|11827.6|10
1654657960000|2022-06-08 03:12:40|11830.6|11827.8|11830.8|11828|11832.2|11829|11829.9|11827.1|5
1654657970000|2022-06-08 03:12:50|11830.9|11826.9|11831.4|11828.6|11831.4|11828.6|11829.8|11826.5|2
1654657980000|2022-06-08 03:13:00|11831.1|11828.3|11829.3|11826.5|11831.9|11828.6|11829.3|11826.5|3
1654657990000|2022-06-08 03:13:10|11829.1|11826.3|11826.8|11824|11829.1|11826.3|11825.8|11823|21
1654658000000|2022-06-08 03:13:20|11826.9|11824.1|11826.8|11824|11827.3|11824.5|11825.8|11823|11
1654658010000|2022-06-08 03:13:30|11826.5|11823.7|11824.3|11821.5|11826.5|11823.7|11823.4|11820.6|12
1654658020000|2022-06-08 03:13:40|11824.1|11821.3|11822.8|11820|11825.9|11823|11821.6|11818.8|47
1654658030000|2022-06-08 03:13:50|11823.3|11820.5|11823.8|11821|11823.8|11821|11821.8|11819|14
1654658040000|2022-06-08 03:14:00|11824.4|11821.6|11824.8|11822|11826.8|11824|11824.4|11821.5|10
1654658050000|2022-06-08 03:14:10|11824.3|11821.5|11817.6|11814.8|11824.3|11821.5|11816.1|11813.3|46
1654658060000|2022-06-08 03:14:20|11817.1|11814.3|11815.6|11812.8|11818.1|11815.3|11815.1|11812.3|10
1654658070000|2022-06-08 03:14:30|11815.9|11813.1|11816.1|11813.3|11818|11815.2|11815.9|11813.1|7
1654658080000|2022-06-08 03:14:40|11816.3|11813.5|11818.1|11815.3|11819.1|11816.3|11816.3|11813.5|8
1654658090000|2022-06-08 03:14:50|11817.1|11814.3|11816.8|11814|11818.1|11815.3|11816.6|11813.8|1
1654658100000|2022-06-08 03:15:00|11817.1|11814.3|11818.1|11815.3|11819.6|11816.8|11816.6|11813.8|17
1654658110000|2022-06-08 03:15:10|11818.6|11815.8|11819.1|11816.3|11819.6|11816.8|11818.1|11815.3|6
1654658120000|2022-06-08 03:15:20|11819.6|11815.6|11820.1|11817.3|11820.8|11818|11818.8|11815.6|11
1654658130000|2022-06-08 03:15:30|11820.3|11817.5|11821.5|11818.7|11821.5|11818.7|11819.6|11816.8|5
1654658140000|2022-06-08 03:15:40|11821.6|11818.8|11824.8|11822|11825.6|11822.8|11821.6|11818.8|14
1654658150000|2022-06-08 03:15:50|11824.5|11821.7|11823.8|11821|11824.5|11821.7|11822.1|11819.2|6
1654658160000|2022-06-08 03:16:00|11823.6|11820.8|11825.8|11823|11826.3|11823.5|11823.6|11820.8|8
1654658170000|2022-06-08 03:16:10|11825.5|11822.7|11821.8|11819|11825.5|11822.7|11820.8|11817.9|7
1654658180000|2022-06-08 03:16:20|11821.6|11818.8|11822.8|11820|11823.1|11820.3|11821.1|11818.3|2
1654658190000|2022-06-08 03:16:30|11822.5|11819.7|11825.1|11822.3|11826.5|11823.7|11821.8|11819|21
1654658200000|2022-06-08 03:16:40|11825.5|11822.7|11825.5|11822.7|11826.2|11823.3|11825.5|11822.2|2
1654658210000|2022-06-08 03:16:50|11825.4|11822.6|11824.1|11821.3|11826.1|11823.3|11824.1|11821.3|2
1654658220000|2022-06-08 03:17:00|11824.4|11821.6|11823.6|11820.8|11825.1|11822.3|11823.6|11820.8|2
1654658230000|2022-06-08 03:17:10|11824|11821.2|11822.1|11819.3|11824.1|11821.3|11818.1|11815.3|22
1654658240000|2022-06-08 03:17:20|11822.2|11818.2|11820.8|11818|11822.2|11818.7|11820.1|11816.9|1
1654658250000|2022-06-08 03:17:30|11820.3|11817.5|11818.6|11815.8|11820.6|11817.5|11818.6|11815.8|5
1654658260000|2022-06-08 03:17:40|11817.3|11814.5|11817.8|11815|11818.9|11815.6|11817.1|11813.9|2
1654658270000|2022-06-08 03:17:50|11818.5|11814.5|11817.1|11814.3|11820.2|11817.3|11817.1|11814.3|13
1654658280000|2022-06-08 03:18:00|11817.6|11814.8|11814.1|11811.3|11818.2|11815.3|11812.6|11809.6|36
1654658290000|2022-06-08 03:18:10|11814.8|11812|11812.8|11810|11814.8|11812|11812.6|11809.5|9
1654658300000|2022-06-08 03:18:20|11812.6|11809.8|11812.8|11810|11813.3|11810.5|11811.6|11808.8|17
1654658310000|2022-06-08 03:18:30|11812.9|11810.1|11813.4|11810.6|11813.6|11810.8|11812.1|11809.3|10
1654658320000|2022-06-08 03:18:40|11813.9|11811.1|11816.8|11814|11817.8|11815|11813.4|11810.6|7
1654658330000|2022-06-08 03:18:50|11816.6|11813.8|11814.4|11811.6|11816.6|11813.8|11812.8|11810|6
1654658340000|2022-06-08 03:19:00|11813.9|11811.1|11814.2|11811.4|11814.8|11811.4|11813.2|11810.4|2
1654658350000|2022-06-08 03:19:10|11814.4|11811.6|11812.4|11809.6|11817.2|11813.3|11811.6|11808.8|11
1654658360000|2022-06-08 03:19:20|11812.7|11809.9|11806.4|11803.6|11812.7|11809.9|11805.9|11803.1|23
1654658370000|2022-06-08 03:19:30|11806.6|11803.8|11808.1|11805.3|11808.4|11805.6|11806.6|11803.8|11
1654658380000|2022-06-08 03:19:40|11807.9|11805.1|11806.4|11803.6|11807.9|11805.1|11804.5|11801.7|8
1654658390000|2022-06-08 03:19:50|11805.4|11802.6|11807.4|11804.6|11807.4|11804.6|11805.4|11802.6|3
1654658400000|2022-06-08 03:20:00|11807.9|11805.1|11807.4|11804.6|11808.5|11805.6|11807|11804.1|5
1654658410000|2022-06-08 03:20:10|11807.9|11805.1|11809.7|11806.9|11810.8|11807.6|11807.9|11805.1|21
1654658420000|2022-06-08 03:20:20|11809.4|11806.6|11809.4|11806.6|11811.1|11808.3|11809.4|11806.6|3
1654658430000|2022-06-08 03:20:30|11809.9|11807.1|11809.4|11806.6|11811|11808.2|11807.4|11804.6|7
1654658440000|2022-06-08 03:20:40|11809.2|11806.4|11805.2|11802.4|11811.7|11808.9|11804.4|11801.6|20
1654658450000|2022-06-08 03:20:50|11805.4|11802.6|11809.4|11806.6|11810.8|11807.6|11805.4|11802.5|38
1654658460000|2022-06-08 03:21:00|11809.8|11805.8|11811.4|11808.6|11811.9|11809.1|11808.9|11805.8|21
1654658470000|2022-06-08 03:21:10|11810.2|11807.4|11810.7|11807.9|11810.7|11807.9|11810.2|11807.4|4
1654658480000|2022-06-08 03:21:20|11811.2|11808.4|11813.7|11810.9|11813.7|11810.9|11811.2|11808.4|3
1654658490000|2022-06-08 03:21:30|11814.1|11811.3|11814.2|11811.4|11814.6|11811.8|11810.7|11807.9|15
1654658500000|2022-06-08 03:21:40|11813.9|11811.1|11812.7|11809.9|11813.9|11811.1|11812.2|11809.4|9
1654658510000|2022-06-08 03:21:50|11813.2|11810.4|11813.7|11810.9|11814.7|11811.9|11813.2|11810.4|2
1654658520000|2022-06-08 03:22:00|11814|11811.2|11813.7|11810.9|11814.8|11811.9|11812.9|11810.1|6
1654658530000|2022-06-08 03:22:10|11813.1|11810.3|11808.4|11805.6|11813.1|11810.3|11808.4|11805.6|11
1654658540000|2022-06-08 03:22:20|11808.7|11805.9|11809.7|11806.9|11810.9|11808.1|11808.4|11805.5|5
1654658550000|2022-06-08 03:22:30|11809.4|11806.6|11809.4|11806.6|11809.7|11806.9|11808.4|11805.6|2
1654658560000|2022-06-08 03:22:40|11809.5|11806.7|11810.7|11807.9|11812|11809.2|11809.5|11806.7|4
1654658570000|2022-06-08 03:22:50|11810.4|11807.6|11810.4|11807.6|11811.4|11808.6|11810.4|11807.6|1
1654658580000|2022-06-08 03:23:00|11810.2|11807.4|11809.9|11807.1|11811|11808.2|11809.4|11806.6|5
1654658590000|2022-06-08 03:23:10|11810|11807.2|11815.4|11812.6|11815.4|11812.6|11810|11807.2|16
1654658600000|2022-06-08 03:23:20|11815.9|11813.1|11814.4|11811.6|11816.4|11813.6|11813.4|11810.1|12
1654658610000|2022-06-08 03:23:30|11814.2|11811.4|11815.2|11812.4|11815.7|11812.9|11813.4|11810.6|2
1654658620000|2022-06-08 03:23:40|11814.9|11812.1|11814.4|11811.6|11815.9|11813.1|11814|11810.8|6
1654658630000|2022-06-08 03:23:50|11814.9|11812.1|11815.5|11812.7|11815.5|11812.7|11814.4|11811.6|0
1654658640000|2022-06-08 03:24:00|11815.9|11813.1|11815.4|11812.6|11815.9|11813.1|11814.9|11812.1|1
1654658650000|2022-06-08 03:24:10|11815.2|11812.4|11817.4|11814.6|11817.9|11815.1|11814.9|11812.1|9
1654658660000|2022-06-08 03:24:20|11817.9|11815.1|11817.4|11814.6|11818.4|11815.6|11817.2|11814.1|5
1654658670000|2022-06-08 03:24:30|11817.9|11815.1|11816.9|11814.1|11817.9|11815.1|11816.9|11814.1|7
1654658680000|2022-06-08 03:24:40|11815.9|11813.1|11816.9|11814.1|11816.9|11814.1|11815.4|11812.6|10
1654658690000|2022-06-08 03:24:50|11816.4|11813.6|11814.7|11811.9|11816.8|11813.6|11814.4|11811.6|12
1654658700000|2022-06-08 03:25:00|11814.4|11811.6|11810.8|11806.8|11816.4|11813.6|11810.4|11806.8|16
1654658710000|2022-06-08 03:25:10|11810.1|11807.3|11808.2|11805.4|11810.1|11807.3|11807.4|11804.1|5
1654658720000|2022-06-08 03:25:20|11807.9|11805.1|11806.9|11804.1|11808.4|11805.6|11806.9|11804.1|4
1654658730000|2022-06-08 03:25:30|11807.4|11804.6|11806.4|11803.6|11807.4|11804.6|11806|11802.5|7
1654658740000|2022-06-08 03:25:40|11806.5|11802.5|11806.9|11804.1|11808.4|11805.6|11805.4|11802.5|4
1654658750000|2022-06-08 03:25:50|11807|11804.2|11808.4|11805.6|11808.8|11805.6|11807|11804.1|3
1654658760000|2022-06-08 03:26:00|11808.2|11805.4|11804.4|11801.6|11808.2|11805.4|11802.9|11800.1|21
1654658770000|2022-06-08 03:26:10|11804.2|11801.4|11803.4|11800.6|11804.2|11801.4|11801.9|11799.1|22
1654658780000|2022-06-08 03:26:20|11803.5|11800.7|11802|11799.2|11803.8|11800.7|11802|11799.2|12
1654658790000|2022-06-08 03:26:30|11802.4|11799.6|11798.9|11796.1|11802.4|11799.6|11797.9|11795.1|35
1654658800000|2022-06-08 03:26:40|11799.2|11796.4|11798.8|11794.8|11800.4|11797.6|11798.4|11794.8|30
1654658810000|2022-06-08 03:26:50|11798.2|11795.4|11802.4|11799.6|11803.8|11799.8|11797.2|11794.4|28
1654658820000|2022-06-08 03:27:00|11801.4|11798.6|11800.7|11797.9|11804.4|11801.6|11800.2|11797.4|19
1654658830000|2022-06-08 03:27:10|11800.9|11798.1|11798.4|11795.6|11801.1|11798.3|11798.1|11795.2|8
1654658840000|2022-06-08 03:27:20|11799.1|11795.1|11801.4|11798.6|11801.7|11798.9|11799.1|11795.1|4
1654658850000|2022-06-08 03:27:30|11801|11798.2|11799.5|11796.7|11801|11798.2|11797.9|11794.5|8
1654658860000|2022-06-08 03:27:40|11799.2|11796.4|11801.4|11798.6|11801.5|11798.6|11799.1|11795.8|7
1654658870000|2022-06-08 03:27:50|11800.7|11797.9|11800.7|11797.9|11801.5|11798.6|11800.7|11797.5|3
1654658880000|2022-06-08 03:28:00|11800.4|11797.6|11800.4|11797.6|11801.4|11798.6|11798.2|11795.4|15
1654658890000|2022-06-08 03:28:10|11800.9|11798.1|11799|11796.2|11802.8|11799.6|11799|11796.2|6
1654658900000|2022-06-08 03:28:20|11798.8|11794.8|11797.3|11794.5|11799.1|11795.7|11796.4|11793.6|21
1654658910000|2022-06-08 03:28:30|11796.3|11793.5|11798|11795.2|11798|11795.2|11796|11793.2|14
1654658920000|2022-06-08 03:28:40|11798.3|11795.5|11799|11796.2|11799|11796.2|11798.3|11795.5|2
1654658930000|2022-06-08 03:28:50|11799.8|11797|11796.3|11793.5|11800|11797.2|11796.3|11793.4|14
1654658940000|2022-06-08 03:29:00|11796.4|11792.4|11798.3|11795.5|11798.3|11795.5|11795.3|11792.4|34
1654658950000|2022-06-08 03:29:10|11797.7|11794.9|11799.7|11796.9|11800.4|11797.5|11796.3|11793.5|9
1654658960000|2022-06-08 03:29:20|11799.5|11796.7|11802.3|11799.5|11803.3|11800.5|11799.5|11796.4|17
1654658970000|2022-06-08 03:29:30|11802.4|11798.4|11797.3|11794.5|11802.4|11798.4|11796.8|11794|40
1654658980000|2022-06-08 03:29:40|11797.5|11794.7|11797.3|11794.5|11798.8|11796|11796.8|11794|11
1654658990000|2022-06-08 03:29:50|11796.5|11793.7|11797|11794.2|11797.3|11794.5|11795.8|11792.8|40
1654659000000|2022-06-08 03:30:00|11797.3|11794.5|11800|11797.2|11801.4|11798.5|11795.3|11792.5|15
1654659010000|2022-06-08 03:30:10|11799.3|11796.5|11801.3|11798.5|11801.3|11798.5|11799.3|11796.4|3
1654659020000|2022-06-08 03:30:20|11800.3|11797.5|11801.3|11798.5|11801.3|11798.5|11799.7|11796.9|7
1654659030000|2022-06-08 03:30:30|11800.3|11797.5|11800.3|11797.5|11801.8|11798.5|11800.3|11797.4|4
1654659040000|2022-06-08 03:30:40|11800.8|11798|11802.8|11800|11803.1|11800.3|11800.5|11797.7|10
1654659050000|2022-06-08 03:30:50|11803.3|11800.5|11805.3|11802.5|11805.3|11802.5|11802.8|11799.8|5
1654659060000|2022-06-08 03:31:00|11805.2|11802.4|11804.3|11801.5|11805.3|11802.5|11804.3|11801.5|8
1654659090000|2022-06-08 03:31:30|11804.2|11801.4|11802.8|11800|11804.2|11801.4|11802.1|11799.3|7
1654659100000|2022-06-08 03:31:40|11802.7|11799.9|11805.4|11801.4|11805.4|11801.5|11802.7|11799.9|8
1654659110000|2022-06-08 03:31:50|11804.7|11801.9|11805.3|11802.5|11805.4|11802.5|11804.3|11800.8|2
1654659120000|2022-06-08 03:32:00|11808.3|11805.5|11808.8|11806|11809.8|11807|11807.3|11804.5|23
1654659130000|2022-06-08 03:32:10|11808.7|11805.9|11805.3|11802.5|11808.7|11805.9|11805.3|11802.5|6
1654659140000|2022-06-08 03:32:20|11805|11802.2|11804.3|11801.5|11805.3|11802.5|11804.3|11801.5|2
1654659170000|2022-06-08 03:32:50|11803.7|11800.9|11803.3|11800.5|11803.7|11800.9|11803.2|11800.4|1
1654659180000|2022-06-08 03:33:00|11803.7|11800.9|11803.3|11800.5|11803.8|11801|11802.7|11799.8|4
1654659190000|2022-06-08 03:33:10|11803.8|11799.8|11802.7|11799.9|11803.8|11799.9|11802.7|11799.8|1
1654659220000|2022-06-08 03:33:40|11802.5|11799.7|11803.3|11800.5|11803.3|11800.5|11802.5|11799.7|2
1654659230000|2022-06-08 03:33:50|11802.8|11800|11801.3|11798.5|11803.3|11800.5|11801.3|11798.5|14
1654659240000|2022-06-08 03:34:00|11801.8|11797.8|11802.3|11799.5|11802.8|11799.5|11800.8|11797.8|3
1654659250000|2022-06-08 03:34:10|11803.7|11800.9|11802.3|11799.5|11803.7|11800.9|11802.3|11799.5|12
1654659260000|2022-06-08 03:34:20|||||||||1
1654659270000|2022-06-08 03:34:30|11801.7|11798.9|11800.3|11797.5|11802.1|11798.9|11799.7|11796.9|2
1654659280000|2022-06-08 03:34:40|11800.8|11798|11800.8|11798|11801|11798.2|11800.8|11798|0
1654659300000|2022-06-08 03:35:00|11801|11798.2|11801.3|11798.5|11801.3|11798.5|11801|11798.2|1
1654659310000|2022-06-08 03:35:10|11802.3|11799.5|11802.3|11799.5|11802.3|11799.5|11802.3|11799.5|5
1654659320000|2022-06-08 03:35:20|11801.8|11799|11801.8|11799|11801.8|11799|11801.8|11799|0
1654659330000|2022-06-08 03:35:30|||||||||2
1654659350000|2022-06-08 03:35:50|11802.3|11799.5|11803.3|11800.5|11803.3|11800.5|11802.3|11799.5|2
1654659360000|2022-06-08 03:36:00|||||||||1
1654659370000|2022-06-08 03:36:10|11803|11800.2|11803.3|11800.5|11803.3|11800.5|11803|11800.2|0
1654659380000|2022-06-08 03:36:20|11803.8|11799.8|11804.3|11801.5|11804.7|11801.9|11803.3|11799.8|1
1654659400000|2022-06-08 03:36:40|11804.5|11801.7|11806.3|11803.5|11806.8|11804|11804.5|11801.7|9
1654659410000|2022-06-08 03:36:50|11807.3|11804.5|11805.3|11802.5|11807.3|11804.5|11805.2|11802.4|7
1654659420000|2022-06-08 03:37:00|11805.8|11803|11805.3|11802.5|11805.8|11803|11805.3|11802.5|1
1654659430000|2022-06-08 03:37:10|11805.5|11802.7|11805.3|11802.5|11806.3|11803.5|11805.3|11802.5|0
1654659440000|2022-06-08 03:37:20|11805.5|11802.7|11805.3|11802.5|11805.5|11802.7|11804.3|11801.5|1
1654659450000|2022-06-08 03:37:30|11805.1|11802.3|11804.8|11802|11805.3|11802.5|11804.8|11802|2
1654659460000|2022-06-08 03:37:40|11803.8|11801|11804.3|11801.5|11804.3|11801.5|11803.8|11801|2
1654659470000|2022-06-08 03:37:50|11804.6|11801.8|11804.8|11802|11804.8|11802|11804.3|11801.5|2
1654659490000|2022-06-08 03:38:10|11805.8|11803|11805.3|11802.5|11805.8|11803|11805.3|11802.5|1
1654659500000|2022-06-08 03:38:20|11805.8|11803|11806.3|11803.5|11806.3|11803.5|11805.3|11802.5|3
1654659520000|2022-06-08 03:38:40|11806|11803.2|11805.6|11802.8|11806|11803.2|11805.6|11802.8|0
1654659530000|2022-06-08 03:38:50|11805.8|11803|11804.3|11801.5|11805.8|11803|11804.3|11801.5|1
1654659540000|2022-06-08 03:39:00|11804.4|11801.6|11804.3|11801.5|11804.8|11802|11804.3|11801.5|0
1654659550000|2022-06-08 03:39:10|11804.6|11801.8|11805.3|11802.5|11805.5|11802.7|11803.6|11800.8|5
1654659580000|2022-06-08 03:39:40|||||||||1
1654659590000|2022-06-08 03:39:50|||||||||1
1654659600000|2022-06-08 03:40:00|||||||||1
1654659610000|2022-06-08 03:40:10|11805.1|11802.3|11804.6|11801.8|11805.1|11802.3|11804.6|11801.8|4
1654659620000|2022-06-08 03:40:20|11804.9|11802.1|11806.6|11803.8|11806.6|11803.8|11804.6|11801.8|4
1654659630000|2022-06-08 03:40:30|11805.9|11803.1|11804.3|11801.5|11805.9|11803.1|11804.3|11801.5|9
1654659640000|2022-06-08 03:40:40|11804.6|11801.8|11805.3|11802.5|11805.3|11802.5|11804.6|11801.8|0
1654659650000|2022-06-08 03:40:50|11804.8|11802|11804.6|11801.8|11804.8|11802|11804.6|11801.8|0
1654659660000|2022-06-08 03:41:00|11805.3|11802.5|11805.6|11802.8|11806.3|11803.5|11805.3|11802.5|9
1654659670000|2022-06-08 03:41:10|11805.3|11802.5|11805.3|11802.5|11805.7|11802.5|11805.3|11801.7|5
1654659680000|2022-06-08 03:41:20|11805|11802.2|11805.3|11802.5|11805.8|11803|11804.6|11801.8|2
1654659700000|2022-06-08 03:41:40|11805.4|11802.6|11805.3|11802.5|11805.8|11803|11805.3|11802.5|0
1654659710000|2022-06-08 03:41:50|11805.6|11802.8|11806.3|11803.5|11806.3|11803.5|11805.6|11802.8|1
1654659720000|2022-06-08 03:42:00|11806.1|11803.3|11805.3|11802.5|11806.1|11803.3|11805.3|11802.5|4
1654659730000|2022-06-08 03:42:10|11804.9|11802.1|11804.9|11802.1|11804.9|11802.1|11804.6|11801.8|2
1654659740000|2022-06-08 03:42:20|11804.3|11801.5|11804.3|11801.5|11804.3|11801.5|11804.3|11801.5|2
1654659750000|2022-06-08 03:42:30|||||||||1
1654659760000|2022-06-08 03:42:40|11804.6|11801.8|11804.3|11801.5|11804.9|11802.1|11804.3|11801.5|1
1654659770000|2022-06-08 03:42:50|11804.8|11802|11806.4|11803.6|11806.8|11804|11804.8|11802|6
1654659780000|2022-06-08 03:43:00|11806.8|11804|11806.3|11803.5|11806.8|11804|11806.3|11803.5|4
1654659790000|2022-06-08 03:43:10|11806.8|11804|11806.8|11804|11807.7|11804.5|11806.8|11803.7|19
1654659800000|2022-06-08 03:43:20|11806.3|11803.5|11806.6|11803.8|11806.6|11803.8|11806.1|11803.3|1
1654659810000|2022-06-08 03:43:30|11806.3|11803.5|11806.3|11803.5|11806.3|11803.5|11806.3|11803.5|0
1654659830000|2022-06-08 03:43:50|11806.1|11803.3|11806.3|11803.5|11806.3|11803.5|11806.1|11803.3|1
1654659840000|2022-06-08 03:44:00|11806.4|11803.6|11806.8|11804|11806.8|11804|11806.4|11803.6|0
1654659850000|2022-06-08 03:44:10|11806.9|11804.1|11804|11801.2|11807.3|11804.5|11804|11801.2|13
1654659860000|2022-06-08 03:44:20|11803.8|11801|11801.5|11798.7|11803.8|11801|11801.5|11798.7|5
1654659870000|2022-06-08 03:44:30|11802|11799.2|11802.5|11799.7|11802.5|11799.7|11802|11799.2|1
1654659880000|2022-06-08 03:44:40|11802.8|11800|11803|11800.2|11803|11800.2|11802.8|11800|2
1654659900000|2022-06-08 03:45:00|11802.3|11799.5|11802|11799.2|11802.3|11799.5|11801.5|11798.7|8
1654659910000|2022-06-08 03:45:10|11802.4|11799.6|11807|11804.2|11807.5|11804.7|11802.4|11799.6|23
1654659920000|2022-06-08 03:45:20|11807.5|11804.7|11807.5|11804.7|11807.5|11804.7|11807|11804.2|2
1654659930000|2022-06-08 03:45:30|11807.3|11804.5|11808|11805.2|11808|11805.2|11806.8|11804|4
1654659940000|2022-06-08 03:45:40|11808.5|11805.7|11808.5|11805.7|11808.5|11805.7|11808|11805.2|0
1654659950000|2022-06-08 03:45:50|11809.6|11806.8|11810|11807.2|11810.3|11807.5|11809.6|11806.8|7
1654659960000|2022-06-08 03:46:00|11810.6|11807.8|11812.4|11809.6|11814.1|11811.3|11810.6|11807.8|15
1654659970000|2022-06-08 03:46:10|11812.6|11809.8|11811.9|11809.1|11813.1|11810.3|11811.9|11809.1|5
1654659980000|2022-06-08 03:46:20|11811.8|11809|11812.3|11809.5|11812.3|11809.5|11811.8|11809|2
1654659990000|2022-06-08 03:46:30|11811.9|11809.1|11808.9|11806.1|11811.9|11809.1|11808.9|11806.1|6
1654660000000|2022-06-08 03:46:40|11809.8|11807|11809.6|11806.8|11809.9|11807.1|11809.6|11806.8|1
1654660010000|2022-06-08 03:46:50|11809.4|11806.6|11808.7|11805.9|11809.6|11806.8|11808.4|11805.6|3
1654660020000|2022-06-08 03:47:00|11808.9|11806.1|11808.4|11805.6|11809.4|11806.6|11807.4|11804.6|6
1654660040000|2022-06-08 03:47:20|11808.9|11806.1|11808.9|11806.1|11809.3|11806.5|11808.9|11806.1|2
1654660050000|2022-06-08 03:47:30|11808.8|11806|11808.9|11806.1|11808.9|11806.1|11808.8|11806|1
1654660060000|2022-06-08 03:47:40|11808.8|11806|11807.9|11805.1|11808.8|11806|11807.9|11805.1|3
1654660080000|2022-06-08 03:48:00|11808.1|11805.3|11807.6|11804.8|11808.4|11805.6|11806.9|11804.1|1
1654660090000|2022-06-08 03:48:10|11807.8|11805|11806.9|11804.1|11807.8|11805|11805.9|11803.1|1
1654660100000|2022-06-08 03:48:20|11807.8|11805|11807.4|11804.6|11807.9|11805.1|11807.4|11804.6|0
1654660130000|2022-06-08 03:48:50|11807.3|11804.5|11806.9|11804.1|11807.3|11804.5|11806.9|11804.1|0
1654660140000|2022-06-08 03:49:00|11807.4|11804.6|11807.4|11804.6|11807.4|11804.6|11807.4|11804.6|0
1654660150000|2022-06-08 03:49:10|11806.9|11804.1|11806.9|11804.1|11806.9|11804.1|11806.9|11804.1|1
1654660170000|2022-06-08 03:49:30|11807.4|11804.6|11807.4|11804.6|11807.4|11804.6|11807.4|11804.6|0
1654660190000|2022-06-08 03:49:50|11807.9|11805.1|11807.9|11805.1|11807.9|11805.1|11807.4|11804.6|4
1654660200000|2022-06-08 03:50:00|11806.9|11804.1|11807.4|11804.6|11808.1|11805.3|11806.9|11804.1|3
1654660210000|2022-06-08 03:50:10|11808.4|11805.6|11807.9|11805.1|11808.4|11805.6|11807.9|11805.1|1
1654660230000|2022-06-08 03:50:30|11808.4|11805.6|11808.9|11806.1|11809.4|11806.6|11808.4|11805.6|5
1654660240000|2022-06-08 03:50:40|11808.2|11805.4|11807.9|11805.1|11808.4|11805.6|11807.2|11804.4|2
1654660250000|2022-06-08 03:50:50|11808.9|11806.1|11808.9|11806.1|11809|11806.1|11807.9|11805|1
1654660260000|2022-06-08 03:51:00|11809|11806.2|11808.6|11805.8|11809.3|11806.5|11807.9|11805.1|3
1654660270000|2022-06-08 03:51:10|11808.4|11805.6|11807.9|11805.1|11808.9|11806.1|11807.9|11805.1|7
1654660280000|2022-06-08 03:51:20|11808.4|11805.6|11808.9|11806.1|11810.9|11808.1|11808.4|11805.6|18
1654660290000|2022-06-08 03:51:30|11809.9|11807.1|11810.9|11808.1|11810.9|11808.1|11809.9|11807.1|5
1654660300000|2022-06-08 03:51:40|11811.2|11808.4|11811.9|11809.1|11811.9|11809.1|11810.9|11808.1|2
1654660320000|2022-06-08 03:52:00|11811.4|11808.6|11812.4|11809.6|11812.4|11809.6|11811.4|11808.6|1
1654660330000|2022-06-08 03:52:10|11812.9|11810.1|11812.1|11809.3|11812.9|11810.1|11811.9|11809.1|8
1654660340000|2022-06-08 03:52:20|11811.3|11808.5|11811.9|11809.1|11811.9|11809.1|11811.3|11808.5|1
1654660350000|2022-06-08 03:52:30|11812.4|11809.6|11812.4|11809.6|11812.4|11809.6|11812.4|11809.6|0
1654660360000|2022-06-08 03:52:40|||||||||1
1654660400000|2022-06-08 03:53:20|11811.9|11809.1|11811.4|11808.6|11811.9|11809.1|11811.4|11808.6|1
1654660410000|2022-06-08 03:53:30|11812.4|11809.6|11813.4|11810.6|11813.4|11810.6|11811.9|11809.1|6
1654660430000|2022-06-08 03:53:50|11813.3|11810.5|11811.9|11809.1|11813.3|11810.5|11811.9|11809.1|2
1654660440000|2022-06-08 03:54:00|11811.8|11809|11811.4|11808.6|11811.8|11809|11811.4|11808.6|1
1654660450000|2022-06-08 03:54:10|11812.4|11809.6|11811.9|11809.1|11812.4|11809.6|11811.9|11809.1|9
1654660460000|2022-06-08 03:54:20|11811.4|11808.6|11810.9|11808.1|11811.7|11808.9|11810.9|11808.1|10
1654660480000|2022-06-08 03:54:40|11811.2|11808.4|11812.1|11809.3|11812.1|11809.3|11811.2|11808.4|1
1654660490000|2022-06-08 03:54:50|11812.3|11809.5|11811.9|11809.1|11812.3|11809.5|11811.9|11809.1|0
1654660500000|2022-06-08 03:55:00|11811.4|11808.6|11812.9|11810.1|11812.9|11810.1|11810.9|11808.1|7
1654660510000|2022-06-08 03:55:10|11813.4|11810.6|11813.4|11810.6|11813.4|11810.6|11813.4|11810.6|1
1654660520000|2022-06-08 03:55:20|11813.1|11810.3|11812.6|11809.8|11813.1|11810.3|11811.9|11809.1|3
1654660530000|2022-06-08 03:55:30|11812.9|11810.1|11812.5|11809.7|11813|11810.1|11812.5|11809|0
1654660540000|2022-06-08 03:55:40|11812.9|11810.1|11812.9|11810.1|11812.9|11810.1|11811.9|11809.1|0
1654660550000|2022-06-08 03:55:50|11813|11810.2|11811.9|11809.1|11813|11810.2|11811|11808.2|1
1654660560000|2022-06-08 03:56:00|11812.4|11809.6|11812.9|11810.1|11812.9|11810.1|11811.9|11809.1|2
1654660570000|2022-06-08 03:56:10|11811.9|11809.1|11811.9|11809.1|11812.9|11810.1|11811.7|11808.9|12
1654660580000|2022-06-08 03:56:20|11812|11809.2|11812.9|11810.1|11812.9|11810.1|11811.9|11809.1|2
1654660600000|2022-06-08 03:56:40|11813.4|11810.6|11813.2|11810.4|11813.4|11810.6|11812.7|11809.9|2
1654660620000|2022-06-08 03:57:00|11812.9|11810.1|11812.9|11810.1|11813.4|11810.6|11812.9|11810.1|0
1654660630000|2022-06-08 03:57:10|11813.4|11810.6|11812.9|11810.1|11813.4|11810.6|11812.9|11810.1|2
1654660640000|2022-06-08 03:57:20|11813|11810.2|11813.9|11811.1|11814.9|11812.1|11813|11810.2|14
1654660650000|2022-06-08 03:57:30|11814.2|11811.4|11814.9|11812.1|11814.9|11812.1|11814.2|11811.4|0
1654660660000|2022-06-08 03:57:40|11814.7|11811.9|11813.9|11811.1|11814.7|11811.9|11813.9|11811.1|1
1654660670000|2022-06-08 03:57:50|11814.2|11811.4|11813.9|11811.1|11814.9|11812.1|11813.9|11811.1|6
1654660680000|2022-06-08 03:58:00|11814.9|11812.1|11814.9|11812.1|11816.2|11813.4|11814.9|11812.1|8
1654660700000|2022-06-08 03:58:20|11814.7|11811.9|11815.4|11812.6|11815.4|11812.6|11814.4|11811.6|9
1654660710000|2022-06-08 03:58:30|11815.2|11812.4|11814.9|11812.1|11815.2|11812.4|11814.9|11812.1|0
1654660720000|2022-06-08 03:58:40|11814.4|11811.6|11813.9|11811.1|11814.4|11811.6|11813.9|11811.1|4
1654660730000|2022-06-08 03:58:50|11813.7|11810.9|11813.9|11811.1|11813.9|11811.1|11813.7|11810.9|1
1654660740000|2022-06-08 03:59:00|11814|11811.2|11814.9|11812.1|11814.9|11812.1|11814|11811.2|1
1654660780000|2022-06-08 03:59:40|11814.4|11811.6|11814.4|11811.6|11814.4|11811.6|11814.4|11811.6|0
1654660790000|2022-06-08 03:59:50|11814|11811.2|11815.9|11813.1|11816.9|11814.1|11814|11811.2|27
1654660800000|2022-06-08 04:00:00|11816|11813.2|11813.9|11811.1|11816.2|11813.4|11812.9|11810.1|25
1654660810000|2022-06-08 04:00:10|11813.4|11810.6|11813.4|11810.6|11813.4|11810.6|11813.4|11810.6|3
1654660820000|2022-06-08 04:00:20|11814.4|11811.6|11814.2|11811.4|11814.4|11811.6|11813.9|11811.1|8
1654660830000|2022-06-08 04:00:30|11813.9|11811.1|11813.9|11811.1|11813.9|11811.1|11813.9|11811.1|0
1654660840000|2022-06-08 04:00:40|11814.4|11811.6|11816|11813.2|11816.4|11813.6|11814.4|11811.6|6
1654660850000|2022-06-08 04:00:50|11815.9|11813.1|11816|11813.2|11816|11813.2|11815.4|11812.6|1
1654660860000|2022-06-08 04:01:00|11815.7|11812.9|11815.4|11812.6|11815.7|11812.9|11815.4|11812.6|1
1654660870000|2022-06-08 04:01:10|11815.1|11812.3|11814.2|11811.4|11815.1|11812.3|11814.2|11811|6
1654660890000|2022-06-08 04:01:30|11814.1|11811.3|11814.9|11812.1|11814.9|11812.1|11813.4|11810.6|1
1654660910000|2022-06-08 04:01:50|11814.2|11811.4|11814.2|11811.4|11814.2|11811.4|11814.2|11811.4|0
1654660920000|2022-06-08 04:02:00|11813.9|11811.1|11813.9|11811.1|11813.9|11811.1|11813.7|11810.9|1
1654660930000|2022-06-08 04:02:10|11813.7|11810.9|11813.9|11811.1|11814.3|11811.1|11813.2|11810.3|5
1654660940000|2022-06-08 04:02:20|11814.3|11810.3|11812.9|11810.1|11814.3|11810.4|11812.5|11809.7|3
1654660950000|2022-06-08 04:02:30|11813|11810.2|11814|11811.2|11814|11811.2|11813|11810.2|18
1654660960000|2022-06-08 04:02:40|11813.9|11811.1|11815.5|11812.7|11815.5|11812.7|11813.9|11811.1|5
1654660970000|2022-06-08 04:02:50|11816|11813.2|11816|11813.2|11816.2|11813.4|11816|11813.2|7
1654660980000|2022-06-08 04:03:00|11817.3|11813.3|11816.5|11813.7|11817.4|11814.6|11816.5|11813.3|14
1654660990000|2022-06-08 04:03:10|11817|11814.2|11816.5|11813.7|11817|11814.2|11816.5|11813.7|2
1654661010000|2022-06-08 04:03:30|11817|11814.2|11816.9|11814.1|11818.2|11815.4|11816.9|11814.1|5
1654661020000|2022-06-08 04:03:40|11816.7|11813.9|11816.4|11813.6|11816.7|11813.9|11816.4|11813.6|1
1654661030000|2022-06-08 04:03:50|11816.2|11813.4|11816.4|11813.6|11816.4|11813.6|11815.7|11812.9|2
1654661040000|2022-06-08 04:04:00|11816.2|11813.4|11817|11814.2|11817|11814.2|11815|11812.2|7
1654661050000|2022-06-08 04:04:10|11816.7|11813.9|11816.5|11813.7|11817.4|11814.6|11815.9|11813.1|2
1654661070000|2022-06-08 04:04:30|11817|11814.2|11817.3|11814.5|11817.3|11814.5|11816.8|11814|2
1654661080000|2022-06-08 04:04:40|11817.8|11815|11818.2|11815.4|11818.8|11816|11817.8|11815|1
1654661090000|2022-06-08 04:04:50|11818.9|11814.9|11819.8|11817|11820.5|11817.7|11818.5|11814.9|20
1654661100000|2022-06-08 04:05:00|11819|11816.2|11819.8|11817|11819.8|11817|11818.8|11816|7
1654661110000|2022-06-08 04:05:10|11819.7|11816.9|11819.8|11817|11819.8|11817|11819.7|11816.9|2
1654661120000|2022-06-08 04:05:20|11821.7|11818.9|11819.8|11817|11821.7|11818.9|11819.8|11817|7
1654661130000|2022-06-08 04:05:30|11819.7|11816.9|11819.2|11816.4|11819.8|11817|11819.2|11816.4|3
1654661140000|2022-06-08 04:05:40|11819.9|11815.9|11820.2|11817.4|11821|11818.2|11819.5|11815.9|5
1654661150000|2022-06-08 04:05:50|11819.2|11816.4|11819.2|11816.4|11819.5|11816.7|11819.2|11816.4|1
1654661170000|2022-06-08 04:06:10|11817.8|11815|11817.5|11814.7|11817.8|11815|11817.5|11814.7|0
1654661180000|2022-06-08 04:06:20|11817.8|11815|11815.8|11813|11817.8|11815|11815|11812.2|7
1654661190000|2022-06-08 04:06:30|11816|11813.2|11816|11813.2|11816.3|11813.5|11815|11812.2|2
1654661200000|2022-06-08 04:06:40|11815.8|11813|11815.8|11813|11815.8|11813|11815.8|11813|1
1654661210000|2022-06-08 04:06:50|11816|11813.2|11816.8|11814|11817.8|11815|11816|11813.2|2
1654661220000|2022-06-08 04:07:00|11816.5|11813.7|11816.5|11813.7|11816.5|11813.7|11816.5|11813.7|0
1654661230000|2022-06-08 04:07:10|11816.3|11813.5|11817|11814.2|11817|11814.2|11816.3|11813.5|1
1654661240000|2022-06-08 04:07:20|11816.5|11813.7|11817|11814.2|11817|11814.2|11816.5|11813.7|1
1654661250000|2022-06-08 04:07:30|11817.7|11814.9|11818|11815.2|11819|11816.2|11817.7|11814.9|7
1654661260000|2022-06-08 04:07:40|11817.8|11815|11818|11815.2|11818|11815.2|11817.5|11814.7|3
1654661280000|2022-06-08 04:08:00|11817.8|11815|11818.5|11815.7|11818.5|11815.7|11817.8|11815|0
1654661320000|2022-06-08 04:08:40|11818.2|11815.4|11817.8|11815|11818.2|11815.4|11817.8|11815|0
1654661330000|2022-06-08 04:08:50|11817.7|11814.9|11817.8|11815|11817.8|11815|11817.7|11814.9|1
1654661370000|2022-06-08 04:09:30|11818|11815.2|11815.8|11813|11818|11815.2|11815.5|11812.7|2
1654661380000|2022-06-08 04:09:40|11815.5|11812.7|11815.5|11812.7|11815.5|11812.7|11815.5|11812.7|0
1654661420000|2022-06-08 04:10:20|11816|11813.2|11815.8|11813|11816|11813.2|11815.8|11813|0
1654661430000|2022-06-08 04:10:30|11816.6|11812.6|11816.8|11814|11816.8|11814|11816.5|11812.6|3
1654661440000|2022-06-08 04:10:40|||||||||2
1654661450000|2022-06-08 04:10:50|11816.1|11813.3|11816.8|11814|11816.8|11814|11815.8|11813|1
1654661460000|2022-06-08 04:11:00|11816.5|11813.7|11815.8|11813|11816.9|11814|11815.8|11812.9|0
1654661470000|2022-06-08 04:11:10|11815.7|11812.9|11816.8|11814|11816.8|11814|11815.7|11812.6|0
1654661490000|2022-06-08 04:11:30|11817.3|11813.3|11815.8|11813|11817.3|11813.9|11815.8|11813|0
1654661500000|2022-06-08 04:11:40|11815.3|11812.5|11815.8|11813|11816.3|11813|11815.3|11812.3|2
1654661520000|2022-06-08 04:12:00|11816.3|11813.5|11816.8|11814|11817.8|11815|11816.3|11813.5|7
1654661540000|2022-06-08 04:12:20|11816.7|11813.9|11816.8|11814|11816.8|11814|11816.7|11813.9|0
1654661560000|2022-06-08 04:12:40|11816.9|11812.9|11815.8|11813|11816.9|11813.5|11815.8|11812.9|13
1654661570000|2022-06-08 04:12:50|11815.5|11812.7|11815.3|11812.5|11815.8|11813|11814.8|11812|6
1654661580000|2022-06-08 04:13:00|11814.8|11812|11815.8|11813|11815.8|11813|11814.8|11812|9
1654661590000|2022-06-08 04:13:10|11816.8|11814|11816.8|11814|11816.8|11814|11816.3|11813.5|5
1654661600000|2022-06-08 04:13:20|11816.5|11813.7|11815.8|11813|11816.5|11813.7|11815.8|11813|1
1654661610000|2022-06-08 04:13:30|11817.3|11814.5|11817.8|11815|11818.3|11815.5|11817.3|11814.5|7
1654661620000|2022-06-08 04:13:40|||||||||1
1654661630000|2022-06-08 04:13:50|11817.9|11815.1|11818.8|11816|11818.8|11816|11817.9|11815.1|0
1654661640000|2022-06-08 04:14:00|11818.6|11815.8|11818.3|11815.5|11818.6|11815.8|11818.3|11815.5|0
1654661650000|2022-06-08 04:14:10|11817.8|11815|11818.9|11816.1|11818.9|11816.1|11817.8|11815|2
1654661660000|2022-06-08 04:14:20|11818.8|11816|11818.8|11816|11819.3|11816.5|11818.3|11815.5|5
1654661670000|2022-06-08 04:14:30|11818.6|11815.8|11818.3|11815.5|11818.6|11815.8|11818.3|11815.5|2
1654661680000|2022-06-08 04:14:40|11818.8|11816|11821.3|11818.5|11821.8|11819|11818.8|11816|13
1654661690000|2022-06-08 04:14:50|11821.4|11818.6|11822.3|11819.5|11823.3|11820.5|11821.4|11818.6|8
1654661700000|2022-06-08 04:15:00|11821.9|11819.1|11822.3|11819.5|11822.3|11819.5|11821.9|11819.1|2
1654661720000|2022-06-08 04:15:20|11822.6|11819.8|11823.8|11821|11823.8|11821|11822.6|11819.8|1
1654661730000|2022-06-08 04:15:30|11823.6|11820.8|11823.8|11821|11824.3|11821.5|11822.6|11819.8|11
1654661740000|2022-06-08 04:15:40|11824.8|11822|11824.8|11822|11824.8|11822|11824.6|11821.8|3
1654661750000|2022-06-08 04:15:50|11825.5|11821.5|11824.8|11822|11825.5|11822.6|11824.8|11821.5|5
1654661760000|2022-06-08 04:16:00|11824.3|11821.5|11824.8|11822|11824.8|11822|11823.8|11821|4
1654661770000|2022-06-08 04:16:10|||||||||2
1654661780000|2022-06-08 04:16:20|11824.9|11822.1|11825.8|11823|11825.8|11823|11824.9|11822.1|4
1654661790000|2022-06-08 04:16:30|11825.6|11822.8|11827.3|11824.5|11827.8|11825|11825.6|11822.8|9
1654661800000|2022-06-08 04:16:40|11827.1|11824.3|11826.8|11824|11827.3|11824.5|11826.8|11824|4
1654661830000|2022-06-08 04:17:10|11827.3|11824.5|11827.3|11824.5|11827.3|11824.5|11827.3|11824.5|1
1654661840000|2022-06-08 04:17:20|11827.1|11824.3|11827.1|11824.3|11827.1|11824.3|11827.1|11824.3|2
1654661850000|2022-06-08 04:17:30|11827.6|11824.8|11828.3|11825.5|11828.3|11825.5|11827.6|11824.8|8
1654661860000|2022-06-08 04:17:40|11827.8|11825|11827.8|11825|11827.8|11825|11827.8|11825|4
1654661870000|2022-06-08 04:17:50|11826.3|11823.5|11828.3|11825.5|11828.3|11825.5|11826.3|11823.5|8
1654661880000|2022-06-08 04:18:00|11828.1|11825.3|11828.1|11825.3|11828.3|11825.5|11828.1|11825.3|1
1654661890000|2022-06-08 04:18:10|11828|11825.2|11827.3|11824.5|11828|11825.2|11827.1|11824.3|1
1654661900000|2022-06-08 04:18:20|11827.1|11824.3|11827.8|11825|11827.8|11825|11827.1|11824.3|5
1654661910000|2022-06-08 04:18:30|11827.9|11825.1|11828.8|11826|11829.3|11826.5|11827.3|11824.5|17
1654661920000|2022-06-08 04:18:40|11829.3|11826.5|11829.3|11826.5|11829.3|11826.5|11828.8|11826|0
1654661930000|2022-06-08 04:18:50|11828.8|11826|11829.3|11826.5|11829.3|11826.5|11828.8|11826|1
1654661940000|2022-06-08 04:19:00|11829.1|11826.3|11829.1|11826.3|11829.1|11826.3|11829.1|11826.3|1
1654661950000|2022-06-08 04:19:10|11829.3|11826.5|11829.3|11826.5|11829.3|11826.5|11829.3|11826.5|1
1654661960000|2022-06-08 04:19:20|11829.4|11826.6|11830.1|11827.3|11830.3|11827.5|11829.4|11826.6|7
1654661980000|2022-06-08 04:19:40|11830|11827.2|11827.8|11825|11830.1|11827.3|11827.8|11825|4
1654661990000|2022-06-08 04:19:50|11828.3|11825.5|11827.8|11825|11828.3|11825.5|11827.8|11825|3
1654662000000|2022-06-08 04:20:00|||||||||1
1654662010000|2022-06-08 04:20:10|11827.4|11824.6|11827.3|11824.5|11827.4|11824.6|11827.3|11824.5|1
1654662030000|2022-06-08 04:20:30|||||||||1
1654662040000|2022-06-08 04:20:40|11827.1|11824.3|11828.3|11825.5|11828.3|11825.5|11827.1|11824.3|18
1654662050000|2022-06-08 04:20:50|11827.8|11825|11827.8|11825|11827.8|11825|11827.8|11825|1
1654662060000|2022-06-08 04:21:00|11827.4|11824.6|11827.3|11824.5|11827.4|11824.6|11827.3|11824.5|0
1654662070000|2022-06-08 04:21:10|||||||||3
1654662080000|2022-06-08 04:21:20|11828.3|11825.5|11828.3|11825.5|11828.3|11825.5|11828.1|11825.3|2
1654662090000|2022-06-08 04:21:30|11827.9|11825.1|11828.3|11825.5|11828.3|11825.5|11827.3|11824.5|4
1654662100000|2022-06-08 04:21:40|11827.8|11825|11828.3|11825.5|11828.3|11825.5|11827.8|11825|1
1654662110000|2022-06-08 04:21:50|11828.1|11825.3|11828.3|11825.5|11828.3|11825.5|11827.8|11825|1
1654662120000|2022-06-08 04:22:00|11827.8|11825|11827.3|11824.5|11828.3|11825.5|11827.3|11824.5|1
1654662130000|2022-06-08 04:22:10|11827.8|11825|11827.8|11825|11828.3|11825.5|11827.3|11824.5|2
1654662140000|2022-06-08 04:22:20|11827.3|11824.5|11826.8|11824|11827.3|11824.5|11826.8|11824|4
1654662150000|2022-06-08 04:22:30|11824.3|11821.5|11823.8|11821|11824.8|11822|11823.8|11821|24
1654662160000|2022-06-08 04:22:40|||||||||1
1654662170000|2022-06-08 04:22:50|11824.2|11821.4|11823.7|11820.9|11824.2|11821.4|11823.7|11820.9|1
1654662180000|2022-06-08 04:23:00|11823.6|11820.8|11825.2|11822.4|11825.2|11822.4|11823.6|11820.8|4
1654662190000|2022-06-08 04:23:10|11825.7|11822.9|11825.2|11822.4|11825.7|11822.9|11825.2|11822.4|0
1654662200000|2022-06-08 04:23:20|11825.1|11822.3|11824.7|11821.9|11825.7|11822.9|11824.7|11821.9|2
1654662210000|2022-06-08 04:23:30|11824.6|11821.8|11824.6|11821.8|11824.6|11821.8|11824.6|11821.8|1
1654662220000|2022-06-08 04:23:40|11824.2|11821.4|11823.7|11820.9|11824.2|11821.4|11822.7|11819.9|4
1654662240000|2022-06-08 04:24:00|11823.9|11821.1|11824.2|11821.4|11824.2|11821.4|11823.9|11821.1|0
1654662250000|2022-06-08 04:24:10|||||||||1
1654662270000|2022-06-08 04:24:30|11823.9|11821.1|11823.7|11820.9|11823.9|11821.1|11823.7|11820.9|1
1654662300000|2022-06-08 04:25:00|11824.2|11821.4|11823.7|11820.9|11824.2|11821.4|11823.6|11820.8|1
1654662330000|2022-06-08 04:25:30|11823.6|11820.8|11823.7|11820.9|11823.7|11820.9|11823.6|11820.8|1
1654662350000|2022-06-08 04:25:50|11823.9|11821.1|11824.7|11821.9|11824.7|11821.9|11823.9|11821.1|2
1654662370000|2022-06-08 04:26:10|11824.9|11822.1|11825.2|11822.4|11826.2|11823.4|11824.9|11822.1|3
1654662400000|2022-06-08 04:26:40|11825.1|11822.3|11825.1|11822.3|11825.1|11822.3|11825.1|11822.3|1
1654662420000|2022-06-08 04:27:00|11825.2|11822.4|11825.1|11822.3|11825.2|11822.4|11825.1|11822.3|0
1654662430000|2022-06-08 04:27:10|11824.9|11822.1|11823.2|11820.4|11824.9|11822.1|11823.2|11820.4|9
1654662440000|2022-06-08 04:27:20|11823.6|11820.8|11823.7|11820.9|11823.7|11820.9|11823.6|11820.8|0
1654662450000|2022-06-08 04:27:30|11824.1|11821.3|11824.1|11821.3|11824.1|11821.3|11824.1|11821.3|0
1654662460000|2022-06-08 04:27:40|11823.9|11821.1|11823.1|11820.3|11823.9|11821.1|11822.9|11820.1|4
1654662470000|2022-06-08 04:27:50|11823.2|11820.4|11823.1|11820.3|11823.2|11820.4|11823.1|11820.3|0
1654662480000|2022-06-08 04:28:00|11822.9|11820.1|11822.2|11819.4|11822.9|11820.1|11822.2|11819.4|1
1654662490000|2022-06-08 04:28:10|11822.1|11819.3|11820.7|11817.9|11822.1|11819.3|11820.2|11817.4|8
1654662500000|2022-06-08 04:28:20|11821.2|11818.4|11821.2|11818.4|11821.2|11818.4|11820.7|11817.9|1
1654662510000|2022-06-08 04:28:30|11820.7|11817.9|11820.7|11817.9|11820.7|11817.9|11820.6|11817.8|2
1654662520000|2022-06-08 04:28:40|11821.2|11817.2|11820.7|11817.9|11821.2|11817.9|11820.7|11817.2|1
1654662530000|2022-06-08 04:28:50|11820.4|11817.6|11820.4|11817.6|11820.4|11817.6|11820.2|11817.4|3
1654662540000|2022-06-08 04:29:00|11820.1|11817.3|11819.7|11816.9|11820.4|11817.6|11819.7|11816.9|0
1654662550000|2022-06-08 04:29:10|11820.2|11817.4|11820.2|11817.4|11820.2|11817.4|11820.2|11817.4|1
1654662580000|2022-06-08 04:29:40|11820.4|11817.6|11822.7|11819.9|11823.2|11820.4|11820.4|11817.6|15
1654662590000|2022-06-08 04:29:50|11822|11819.2|11821.7|11818.9|11822|11819.2|11821.7|11818.9|1
1654662600000|2022-06-08 04:30:00|11822.7|11819.9|11822.7|11819.9|11823.4|11820.6|11821.7|11818.9|12
1654662610000|2022-06-08 04:30:10|11823.4|11820.6|11825.2|11822.4|11825.2|11822.4|11823.4|11820.6|1
1654662620000|2022-06-08 04:30:20|11825.1|11822.3|11825.2|11822.4|11825.2|11822.4|11824.7|11821.9|3
1654662630000|2022-06-08 04:30:30|11825.1|11822.3|11825.2|11822.4|11825.2|11822.4|11824.7|11821.9|0
1654662640000|2022-06-08 04:30:40|11825.7|11822.9|11825.2|11822.4|11826.2|11823.4|11825.2|11822.4|3
1654662650000|2022-06-08 04:30:50|11825.7|11822.9|11825.2|11822.4|11825.7|11822.9|11825.2|11822.4|3
1654662660000|2022-06-08 04:31:00|11825.1|11822.3|11824.7|11821.9|11825.1|11822.3|11824.7|11821.9|1
1654662670000|2022-06-08 04:31:10|11825|11822.2|11824.7|11821.9|11825.7|11822.9|11824.7|11821.9|0
1654662690000|2022-06-08 04:31:30|11824.2|11821.4|11824.9|11822.1|11824.9|11822.1|11824.1|11821.3|1
1654662700000|2022-06-08 04:31:40|11825.2|11822.4|11825.2|11822.4|11825.2|11822.4|11825.2|11822.4|0
1654662780000|2022-06-08 04:33:00|11824.7|11821.9|11821.7|11818.9|11824.7|11821.9|11820.7|11817.9|23
1654662790000|2022-06-08 04:33:10|11821.3|11818.5|11820.7|11817.9|11821.8|11818.9|11820.7|11817.8|0
1654662800000|2022-06-08 04:33:20|11821.4|11817.4|11821.7|11818.9|11821.7|11818.9|11821|11817.4|0
1654662810000|2022-06-08 04:33:30|11821.8|11819|11820.7|11817.9|11821.8|11819|11820.7|11817.9|1
1654662820000|2022-06-08 04:33:40|11821|11818.2|11821.7|11818.9|11821.8|11818.9|11821|11817.8|1
1654662830000|2022-06-08 04:33:50|11821.5|11818.7|11821|11818.2|11821.5|11818.7|11821|11818.2|1
1654662840000|2022-06-08 04:34:00|11820.7|11817.9|11821.2|11818.4|11822.2|11819.4|11820.7|11817.9|2
1654662850000|2022-06-08 04:34:10|11821.7|11818.9|11821.7|11818.9|11821.7|11818.9|11821.7|11818.9|5
1654662870000|2022-06-08 04:34:30|11822.2|11819.4|11821.7|11818.9|11822.2|11819.4|11821.3|11818.5|1
1654662880000|2022-06-08 04:34:40|11822.7|11819.9|11823.7|11820.9|11824.2|11821.4|11822.7|11819.9|5
1654662890000|2022-06-08 04:34:50|11823.8|11821|11825.2|11822.4|11825.7|11822.9|11823.8|11821|3
1654662900000|2022-06-08 04:35:00|11826.3|11823.5|11825.7|11822.9|11826.3|11823.5|11825.2|11822.4|11
1654662910000|2022-06-08 04:35:10|11825.5|11822.7|11823.7|11820.9|11825.5|11822.7|11823.7|11820.9|3
1654662930000|2022-06-08 04:35:30|11823.4|11820.6|11822.7|11819.9|11823.7|11820.9|11822.7|11819.9|1
1654662940000|2022-06-08 04:35:40|11822.4|11819.6|11821.7|11818.9|11822.4|11819.6|11820.7|11817.4|0
1654662950000|2022-06-08 04:35:50|11822|11819.2|11822.7|11819.9|11822.7|11819.9|11822|11819.2|0
1654662960000|2022-06-08 04:36:00|11822.8|11820|11822.7|11819.9|11823.3|11820.5|11822.7|11819.9|1
1654662970000|2022-06-08 04:36:10|11822.2|11819.4|11822.7|11819.9|11822.7|11819.9|11822.2|11819.4|0
1654663000000|2022-06-08 04:36:40|11822.8|11820|11822.2|11819.4|11823.2|11820.4|11821.7|11818.9|3
1654663010000|2022-06-08 04:36:50|11822.3|11819.5|11822.7|11819.9|11822.7|11819.9|11822.3|11819.5|0
1654663050000|2022-06-08 04:37:30|11822.5|11819.7|11822.2|11819.4|11822.5|11819.7|11822.2|11819.4|0
1654663070000|2022-06-08 04:37:50|11823|11820.2|11826.7|11823.9|11827.7|11824.9|11822.2|11819.4|17
1654663080000|2022-06-08 04:38:00|11826.2|11823.4|11825.7|11822.9|11826.2|11823.4|11825.2|11822.4|5
1654663090000|2022-06-08 04:38:10|11825.2|11822.4|11825.7|11822.9|11826.2|11823.4|11825.2|11822.4|2
1654663100000|2022-06-08 04:38:20|11826|11823.2|11825.7|11822.9|11826|11823.2|11825.7|11822.9|2
1654663120000|2022-06-08 04:38:40|11825.9|11823.1|11826.7|11823.9|11826.7|11823.9|11825.9|11823.1|1
1654663130000|2022-06-08 04:38:50|||||||||1
1654663140000|2022-06-08 04:39:00|11826.8|11824|11825.7|11822.9|11828.2|11825.4|11825.7|11822.9|4
1654663150000|2022-06-08 04:39:10|11826.7|11823.9|11826.7|11823.9|11826.7|11823.9|11826.7|11823.9|1
1654663160000|2022-06-08 04:39:20|11826.5|11823.7|11822.7|11819.9|11827.7|11824.9|11822.7|11819.9|71
1654663170000|2022-06-08 04:39:30|11822.4|11819.6|11823.2|11820.4|11823.2|11820.4|11822.1|11819.3|5
1654663180000|2022-06-08 04:39:40|11822.7|11819.9|11822.7|11819.9|11822.7|11819.9|11822.7|11819.9|1
1654663200000|2022-06-08 04:40:00|||||||||2
1654663210000|2022-06-08 04:40:10|11823.2|11820.4|11823.2|11820.4|11823.2|11820.4|11823.2|11820.4|0
1654663220000|2022-06-08 04:40:20|11824.2|11821.4|11825.2|11822.4|11825.2|11822.4|11824.2|11821.4|6
1654663230000|2022-06-08 04:40:30|11825.5|11822.7|11825.2|11822.4|11825.7|11822.9|11825.2|11822.4|1
1654663250000|2022-06-08 04:40:50|11825|11822.2|11824.7|11821.9|11825|11822.2|11824|11821.2|7
1654663260000|2022-06-08 04:41:00|11825.2|11822.4|11825.3|11822.5|11825.7|11822.9|11825.2|11822.4|2
1654663270000|2022-06-08 04:41:10|11825.1|11822.3|11825.6|11822.8|11825.6|11822.8|11825.1|11822.3|0
1654663290000|2022-06-08 04:41:30|11825.1|11822.3|11825.1|11822.3|11825.1|11822.3|11825.1|11822.3|0
1654663300000|2022-06-08 04:41:40|11825.3|11822.5|11826|11823.2|11826.3|11823.5|11825.1|11822.3|4
1654663320000|2022-06-08 04:42:00|11825.6|11822.8|11825.6|11822.8|11825.6|11822.8|11825.6|11822.8|0
1654663330000|2022-06-08 04:42:10|11825.8|11823|11824.6|11821.8|11827.1|11824.3|11824.6|11821.8|8
1654663360000|2022-06-08 04:42:40|11824.5|11821.7|11824.6|11821.8|11824.6|11821.8|11824.5|11821.7|1
1654663390000|2022-06-08 04:43:10|11824|11821.2|11824.6|11821.8|11824.6|11821.8|11824|11821.2|1
1654663400000|2022-06-08 04:43:20|11824.8|11822|11824.6|11821.8|11824.8|11822|11824.6|11821.8|1
1654663410000|2022-06-08 04:43:30|11824.5|11821.7|11824.1|11821.3|11824.5|11821.7|11824.1|11821.3|0
1654663430000|2022-06-08 04:43:50|11824.3|11821.5|11825.1|11822.3|11825.1|11822.3|11824.3|11821.5|1
1654663440000|2022-06-08 04:44:00|11824.6|11821.8|11824.6|11821.8|11824.6|11821.8|11824.6|11821.8|1
1654663450000|2022-06-08 04:44:10|11824.8|11822|11824.6|11821.8|11825.1|11822.3|11824|11821.2|5
1654663460000|2022-06-08 04:44:20|||||||||1
1654663480000|2022-06-08 04:44:40|11824.5|11821.7|11825.1|11822.3|11826.5|11823.7|11824.5|11821.7|4
1654663500000|2022-06-08 04:45:00|11824.6|11821.8|11825.1|11822.3|11825.6|11822.8|11824.6|11821.1|0
1654663510000|2022-06-08 04:45:10|11825.6|11822.8|11825.6|11822.8|11825.6|11822.8|11825.6|11822.8|0
1654663540000|2022-06-08 04:45:40|11825.5|11822.7|11826.1|11823.3|11826.1|11823.3|11825.1|11822.3|2
1654663550000|2022-06-08 04:45:50|11826.3|11823.5|11826.6|11823.8|11826.6|11823.8|11826.3|11823.5|2
1654663560000|2022-06-08 04:46:00|11826.5|11823.7|11826.3|11823.5|11827|11824.2|11826.1|11823.3|7
1654663570000|2022-06-08 04:46:10|11826.1|11823.3|11826.6|11823.8|11826.6|11823.8|11825.6|11822.8|6
1654663580000|2022-06-08 04:46:20|||||||||1
1654663590000|2022-06-08 04:46:30|11826.5|11823.7|11826.1|11823.3|11826.5|11823.7|11825.6|11822.8|0
1654663620000|2022-06-08 04:47:00|11825.6|11822.8|11825.6|11822.8|11825.6|11822.8|11825.6|11822.8|1
1654663630000|2022-06-08 04:47:10|11826.3|11823.5|11825.6|11822.8|11826.3|11823.5|11825.6|11822.8|11
1654663640000|2022-06-08 04:47:20|11826.3|11823.5|11826.3|11823.5|11826.6|11823.8|11826.3|11823.5|1
1654663680000|2022-06-08 04:48:00|11825.1|11822.3|11825.6|11822.8|11825.6|11822.8|11825.1|11822.3|1
1654663690000|2022-06-08 04:48:10|11825.5|11822.7|11825.1|11822.3|11825.5|11822.7|11825.1|11822.3|0
1654663700000|2022-06-08 04:48:20|11825.3|11822.5|11826|11823.2|11826.3|11823.5|11825.3|11822.5|10
1654663710000|2022-06-08 04:48:30|11825.6|11822.8|11825.6|11822.8|11826.3|11823.5|11825.6|11822.8|5
1654663720000|2022-06-08 04:48:40|11826.1|11823.3|11826.1|11823.3|11826.1|11823.3|11826.1|11823.3|0
1654663730000|2022-06-08 04:48:50|11825.6|11822.8|11826.3|11823.5|11826.3|11823.5|11825.6|11822.8|1
1654663740000|2022-06-08 04:49:00|11826.6|11823.8|11826.1|11823.3|11826.6|11823.8|11826.1|11823.3|0
1654663750000|2022-06-08 04:49:10|11826.3|11823.5|11826.3|11823.5|11826.3|11823.5|11826.1|11823.3|1
1654663800000|2022-06-08 04:50:00|11826.1|11823.3|11826|11823.2|11826.1|11823.3|11826|11823.2|0
1654663810000|2022-06-08 04:50:10|11825.6|11822.8|11827.3|11824.5|11828.1|11825.3|11825.6|11822.8|4
1654663820000|2022-06-08 04:50:20|11827.4|11824.6|11829.1|11826.3|11829.8|11827|11827.3|11824.5|11
1654663830000|2022-06-08 04:50:30|11829.6|11826.8|11827.6|11824.8|11829.6|11826.8|11827.6|11824.8|3
1654663840000|2022-06-08 04:50:40|11827.7|11824.9|11827.6|11824.8|11828.1|11825.3|11827.6|11824.8|2
1654663860000|2022-06-08 04:51:00|11827.3|11824.5|11825.6|11822.8|11827.3|11824.5|11825.6|11822.8|2
1654663870000|2022-06-08 04:51:10|11825.4|11822.6|11826.7|11823.9|11826.7|11823.9|11825.1|11822.3|4
1654663880000|2022-06-08 04:51:20|11827.1|11824.3|11827.6|11824.8|11827.9|11825.1|11827.1|11824.3|2
1654663890000|2022-06-08 04:51:30|11828.1|11825.3|11828.6|11825.8|11828.6|11825.8|11828.1|11825.3|0
1654663900000|2022-06-08 04:51:40|11828.1|11825.3|11828.1|11825.3|11828.1|11825.3|11828.1|11825.3|1
1654663910000|2022-06-08 04:51:50|11828.4|11825.6|11829.1|11826.3|11829.4|11826.6|11828.4|11825.6|6
1654663920000|2022-06-08 04:52:00|11828.9|11826.1|11828.7|11825.9|11828.9|11826.1|11828.6|11825.8|2
1654663930000|2022-06-08 04:52:10|11829.1|11826.3|11830.6|11827.8|11831.1|11828.3|11829.1|11826.3|7
1654663940000|2022-06-08 04:52:20|11830.1|11827.3|11830.1|11827.3|11830.1|11827.3|11830.1|11827.3|1
1654663950000|2022-06-08 04:52:30|11830.2|11827.4|11829.6|11826.8|11830.6|11827.8|11829.1|11826.3|3
1654663960000|2022-06-08 04:52:40|11830.1|11827.3|11830.1|11827.3|11830.1|11827.3|11829.4|11826.6|2
1654663970000|2022-06-08 04:52:50|11830.2|11827.4|11830.1|11827.3|11830.6|11827.8|11830.1|11827.3|7
1654663980000|2022-06-08 04:53:00|11829.7|11826.9|11829.6|11826.8|11829.7|11826.9|11829.6|11826.8|1
1654663990000|2022-06-08 04:53:10|11830.6|11827.8|11830.6|11827.8|11831.1|11828.3|11830.6|11827.8|10
1654664000000|2022-06-08 04:53:20|11830.1|11827.3|11830.6|11827.8|11830.6|11827.8|11830.1|11827.3|1
1654664010000|2022-06-08 04:53:30|11830.1|11827.3|11829.6|11826.8|11830.1|11827.3|11829.1|11826.3|1
1654664020000|2022-06-08 04:53:40|11830.1|11827.3|11831.6|11828.8|11832.1|11829.3|11829.6|11826.8|4
1654664030000|2022-06-08 04:53:50|11831.4|11828.6|11832.1|11829.3|11832.1|11829.3|11831.4|11828.6|2
1654664040000|2022-06-08 04:54:00|11831.6|11828.8|11831.6|11828.8|11831.6|11828.8|11831.6|11828.8|2
1654664050000|2022-06-08 04:54:10|11831.1|11828.3|11831.1|11828.3|11831.1|11828.3|11831.1|11828.3|0
1654664060000|2022-06-08 04:54:20|11830.9|11828.1|11830.9|11828.1|11830.9|11828.1|11830.9|11828.1|0
1654664070000|2022-06-08 04:54:30|11830.8|11828|11830.9|11828.1|11831.1|11828.3|11830.4|11827.6|31
1654664080000|2022-06-08 04:54:40|11831.1|11828.3|11830.9|11828.1|11831.1|11828.3|11830.9|11828.1|1
1654664100000|2022-06-08 04:55:00|11831.1|11828.3|11831.6|11828.8|11831.6|11828.8|11831.1|11828.3|1
1654664110000|2022-06-08 04:55:10|||||||||1
1654664120000|2022-06-08 04:55:20|11831.4|11828.6|11831.6|11828.8|11831.6|11828.8|11830.9|11828.1|2
1654664130000|2022-06-08 04:55:30|11830.9|11828.1|11830.9|11828.1|11830.9|11828.1|11830.9|11828.1|1
1654664140000|2022-06-08 04:55:40|11831.1|11828.3|11830.9|11828.1|11831.1|11828.3|11830.9|11828.1|2
1654664160000|2022-06-08 04:56:00|11830.6|11827.8|11830.9|11828.1|11830.9|11828.1|11830.6|11827.8|1
1654664180000|2022-06-08 04:56:20|||||||||1
1654664190000|2022-06-08 04:56:30|11831.1|11828.3|11830.9|11828.1|11831.1|11828.3|11830.4|11827.6|5
1654664200000|2022-06-08 04:56:40|11830.8|11828|11830.4|11827.6|11830.8|11828|11830.4|11827.6|0
1654664210000|2022-06-08 04:56:50|11830.6|11827.8|11831.1|11828.3|11831.1|11828.3|11830.6|11827.8|1
1654664220000|2022-06-08 04:57:00|11830.9|11828.1|11830.9|11828.1|11830.9|11828.1|11830.9|11828.1|0
1654664230000|2022-06-08 04:57:10|11831.1|11828.3|11830.9|11828.1|11831.1|11828.3|11830.9|11828.1|0
1654664240000|2022-06-08 04:57:20|11831.1|11828.3|11831.1|11828.3|11832.4|11829.6|11831.1|11828.3|3
1654664270000|2022-06-08 04:57:50|11830.9|11828.1|11830.9|11828.1|11830.9|11828.1|11830.9|11828.1|1
1654664290000|2022-06-08 04:58:10|11830.8|11828|11830.6|11827.8|11830.8|11828|11830.4|11827.6|25
1654664300000|2022-06-08 04:58:20|11830.1|11827.3|11831.6|11828.8|11834.1|11831.3|11830.1|11827.3|64
1654664310000|2022-06-08 04:58:30|11832.1|11829.3|11832.9|11830.1|11832.9|11830.1|11832.1|11829.3|5
1654664320000|2022-06-08 04:58:40|11833.6|11830.8|11834.9|11832.1|11834.9|11832.1|11833.6|11830.8|6
1654664330000|2022-06-08 04:58:50|11834.6|11831.8|11833.6|11830.8|11834.6|11831.8|11833.6|11830.8|0
1654664340000|2022-06-08 04:59:00|11833.1|11830.3|11833.3|11830.5|11833.7|11830.8|11832.7|11829.7|13
1654664350000|2022-06-08 04:59:10|11833.1|11830.3|11833.6|11830.8|11833.9|11831.1|11832.9|11830.1|9
1654664360000|2022-06-08 04:59:20|11833.1|11830.3|11833.6|11830.8|11833.6|11830.8|11833.1|11830.3|1
1654664370000|2022-06-08 04:59:30|11833.5|11830.7|11833.5|11830.7|11833.5|11830.7|11833.5|11830.7|1
1654664390000|2022-06-08 04:59:50|11833|11830.2|11832.9|11830.1|11833|11830.2|11832.5|11829.7|4
1654664400000|2022-06-08 05:00:00|11832.5|11829.7|11832.9|11830.1|11832.9|11830.1|11830.9|11828.1|14
1654664410000|2022-06-08 05:00:10|||||||||1
1654664420000|2022-06-08 05:00:20|11830.4|11827.6|11832|11829.2|11832.9|11830.1|11830.4|11827.6|22
1654664430000|2022-06-08 05:00:30|11831.9|11829.1|11831.5|11828.7|11831.9|11829.1|11831.5|11828.7|2
1654664440000|2022-06-08 05:00:40|11831.7|11828.9|11832|11829.2|11832|11829.2|11831.7|11828.9|2
1654664450000|2022-06-08 05:00:50|11833.2|11830.4|11833.5|11830.7|11833.5|11830.7|11832.9|11830.1|9
1654664460000|2022-06-08 05:01:00|11833.7|11830.9|11837|11834.2|11837|11834.2|11833.7|11830.9|15
1654664480000|2022-06-08 05:01:20|11836.7|11833.9|11837|11834.2|11837|11834.2|11836|11833.2|6
1654664490000|2022-06-08 05:01:30|11836.9|11834.1|11836.5|11833.7|11837|11834.2|11836.5|11833.7|5
1654664500000|2022-06-08 05:01:40|11837|11834.2|11837|11834.2|11837|11834.2|11837|11834.2|0
1654664510000|2022-06-08 05:01:50|11836.9|11834.1|11836.5|11833.7|11836.9|11834.1|11836.5|11833.7|1
1654664520000|2022-06-08 05:02:00|11836.7|11833.9|11840|11837.2|11840|11837.2|11836.7|11833.9|19
1654664530000|2022-06-08 05:02:10|11838.7|11835.9|11840.5|11837.7|11840.5|11837.7|11838.2|11835.4|10
1654664540000|2022-06-08 05:02:20|11839.5|11836.7|11839|11836.2|11839.5|11836.7|11838.5|11835.7|4
1654664550000|2022-06-08 05:02:30|11838.7|11835.9|11838.5|11835.7|11838.7|11835.9|11838.5|11835.7|1
1654664560000|2022-06-08 05:02:40|11838.7|11835.9|11839.5|11836.7|11839.5|11836.7|11838.7|11835.9|5
1654664570000|2022-06-08 05:02:50|11839.4|11836.6|11839.5|11836.7|11839.5|11836.7|11839.4|11836.6|1
1654664580000|2022-06-08 05:03:00|11840|11837.2|11840.2|11837.4|11840.5|11837.7|11840|11837.2|6
1654664590000|2022-06-08 05:03:10|11840.5|11837.7|11838.5|11835.7|11840.5|11837.7|11838.5|11835.7|10
1654664600000|2022-06-08 05:03:20|11838|11835.2|11838|11835.2|11838|11835.2|11838|11835.2|1
1654664610000|2022-06-08 05:03:30|11838.5|11835.7|11838.5|11835.7|11838.9|11836.1|11838.5|11835.7|4
1654664620000|2022-06-08 05:03:40|11839|11836.2|11838.5|11835.7|11839.5|11836.7|11838.2|11835.4|8
1654664640000|2022-06-08 05:04:00|11837.9|11835.1|11836.5|11833.7|11837.9|11835.1|11836.5|11833.7|15
1654664650000|2022-06-08 05:04:10|11837|11834.2|11836.5|11833.7|11838|11835.2|11835.9|11833.1|6
1654664660000|2022-06-08 05:04:20|11836.7|11833.9|11836.5|11833.7|11836.7|11833.9|11836.5|11833.7|0
1654664670000|2022-06-08 05:04:30|11836|11833.2|11836|11833.2|11836|11833.2|11836|11833.2|6
1654664680000|2022-06-08 05:04:40|11836.2|11833.4|11837.5|11834.7|11837.5|11834.7|11836.2|11833.4|3
1654664690000|2022-06-08 05:04:50|11837.4|11834.6|11837.5|11834.7|11837.5|11834.7|11837.4|11834.6|4
1654664700000|2022-06-08 05:05:00|11837.4|11834.6|11838.5|11835.7|11839|11836.2|11836|11833.2|13
1654664710000|2022-06-08 05:05:10|11839.2|11836.4|11839|11836.2|11839.5|11836.7|11839|11836.2|3
1654664720000|2022-06-08 05:05:20|11839.4|11836.6|11839|11836.2|11840|11837.2|11839|11836.2|3
1654664730000|2022-06-08 05:05:30|11839.2|11836.4|11839.5|11836.7|11839.7|11836.9|11839|11836.2|3
1654664740000|2022-06-08 05:05:40|11839|11836.2|11838.5|11835.7|11839|11836.2|11838.5|11835.7|2
1654664750000|2022-06-08 05:05:50|11838.7|11835.9|11838.5|11835.7|11839.5|11836.7|11838.5|11835.7|3
1654664760000|2022-06-08 05:06:00|11838.4|11835.6|11837.5|11834.7|11838.5|11835.7|11837|11834.2|4
1654664770000|2022-06-08 05:06:10|11838.4|11835.6|11838.5|11835.7|11838.5|11835.7|11837.5|11834.7|3
1654664780000|2022-06-08 05:06:20|11838.2|11835.4|11838.5|11835.7|11838.5|11835.7|11838|11835.2|0
1654664790000|2022-06-08 05:06:30|11838|11835.2|11838|11835.2|11838|11835.2|11838|11835.2|0
1654664810000|2022-06-08 05:06:50|11838.4|11835.6|11836|11833.2|11838.5|11835.7|11835.9|11833.1|8
1654664820000|2022-06-08 05:07:00|11836.4|11833.6|11836.5|11833.7|11837|11834.2|11836.4|11833.6|1
1654664840000|2022-06-08 05:07:20|11836.7|11833.9|11837.5|11834.7|11837.5|11834.7|11836.7|11833.9|2
1654664850000|2022-06-08 05:07:30|11837.2|11834.4|11837.2|11834.4|11837.2|11834.4|11837.2|11834.4|3
1654664860000|2022-06-08 05:07:40|11837|11834.2|11837.5|11834.7|11837.5|11834.7|11837|11834.2|2
1654664880000|2022-06-08 05:08:00|11838|11835.2|11838|11835.2|11838|11835.2|11838|11835.2|4
1654664890000|2022-06-08 05:08:10|11837.5|11834.7|11837.5|11834.7|11837.5|11834.7|11837.5|11834.7|1
1654664900000|2022-06-08 05:08:20|11837.2|11834.4|11837.2|11834.4|11837.2|11834.4|11837.2|11834.4|0
1654664910000|2022-06-08 05:08:30|11836.5|11833.7|11837|11834.2|11837|11834.2|11836.5|11833.7|1
1654664920000|2022-06-08 05:08:40|11837.5|11834.7|11838.5|11835.7|11839|11836.2|11837.5|11834.7|6
1654664930000|2022-06-08 05:08:50|11838.6|11835.8|11840|11837.2|11840|11837.2|11838.6|11835.8|9
1654664940000|2022-06-08 05:09:00|11839.8|11837|11839.5|11836.7|11839.8|11837|11839.5|11836.7|0
1654664950000|2022-06-08 05:09:10|11839.2|11836.4|11839.5|11836.7|11839.5|11836.7|11839.2|11836.4|1
1654664960000|2022-06-08 05:09:20|||||||||2
1654664970000|2022-06-08 05:09:30|11839.2|11836.4|11838.5|11835.7|11839.2|11836.4|11838.3|11835.5|2
1654664980000|2022-06-08 05:09:40|11838.6|11835.8|11839|11836.2|11839|11836.2|11838.5|11835.7|2
1654664990000|2022-06-08 05:09:50|11840|11837.2|11842.5|11839.7|11843|11840.2|11840|11837.2|43
1654665000000|2022-06-08 05:10:00|11842.3|11839.5|11844.5|11841.7|11845|11842.2|11842|11839.2|32
1654665010000|2022-06-08 05:10:10|11844.6|11841.8|11844|11841.2|11844.6|11841.8|11843.5|11840.7|7
1654665020000|2022-06-08 05:10:20|11843|11840.2|11841.5|11838.7|11844.5|11841.7|11841.5|11838.7|30
1654665030000|2022-06-08 05:10:30|11841.6|11838.8|11844|11841.2|11844|11841.2|11841.5|11838.7|9
1654665040000|2022-06-08 05:10:40|11844.3|11841.5|11844|11841.2|11844.5|11841.7|11844|11841.2|2
1654665050000|2022-06-08 05:10:50|11844.5|11841.7|11843.6|11840.8|11845|11842.2|11843.1|11840.3|5
1654665060000|2022-06-08 05:11:00|11843.8|11841|11845.3|11842.5|11845.3|11842.5|11843.5|11840.7|5
1654665070000|2022-06-08 05:11:10|11844.5|11841.7|11844|11841.2|11844.5|11841.7|11843.5|11840.7|9
1654665080000|2022-06-08 05:11:20|11844.5|11841.7|11847.5|11844.7|11848.2|11845.4|11844.5|11841.2|44
1654665090000|2022-06-08 05:11:30|11846.5|11843.7|11846|11843.2|11846.8|11844|11846|11843.2|15
1654665100000|2022-06-08 05:11:40|11846.1|11843.3|11849|11846.2|11849|11846.2|11846|11843.2|27
1654665110000|2022-06-08 05:11:50|11849.8|11847|11851|11848.2|11851|11848.2|11849|11846.2|24
1654665120000|2022-06-08 05:12:00|11852.2|11849.4|11854|11851.2|11854|11851.2|11852.2|11849.4|48
1654665130000|2022-06-08 05:12:10|11853.7|11850.9|11852|11849.2|11853.7|11850.9|11851.3|11848.5|11
1654665140000|2022-06-08 05:12:20|11851.8|11849|11851|11848.2|11851.8|11849|11850.5|11847.7|3
1654665150000|2022-06-08 05:12:30|11850.8|11848|11850.5|11847.7|11851|11848.2|11850.5|11847.7|1
1654665160000|2022-06-08 05:12:40|11851.6|11848.8|11852.5|11849.7|11852.7|11849.9|11851.5|11848.7|15
1654665170000|2022-06-08 05:12:50|11852|11849.2|11854|11851.2|11854|11851.2|11852|11849.2|4
1654665180000|2022-06-08 05:13:00|11853|11850.2|11856.3|11853.5|11856.5|11853.7|11853|11850.2|48
1654665190000|2022-06-08 05:13:10|11856|11853.2|11855.8|11853|11856.2|11853.4|11855.5|11852.7|21
1654665200000|2022-06-08 05:13:20|11855.7|11852.9|11855.7|11852.9|11855.7|11852.9|11855.3|11852.5|8
1654665210000|2022-06-08 05:13:30|11856|11853.2|11855.7|11852.9|11856|11853.2|11855.3|11852.5|9
1654665220000|2022-06-08 05:13:40|11855.4|11852.6|11855.5|11852.7|11855.9|11852.7|11854.5|11851.7|22
1654665230000|2022-06-08 05:13:50|11856|11853.2|11856.3|11853.5|11856.5|11853.7|11855.5|11852.7|8
1654665240000|2022-06-08 05:14:00|11856|11853.2|11856.3|11853.5|11860|11857.2|11855.8|11853|58
1654665250000|2022-06-08 05:14:10|11856.5|11853.7|11856.5|11853.7|11857.3|11854.5|11855.7|11852.9|7
1654665260000|2022-06-08 05:14:20|11856.2|11853.4|11856.2|11853.4|11857.7|11854.9|11855.7|11852.9|14
1654665270000|2022-06-08 05:14:30|11856|11853.2|11857.7|11854.9|11858.2|11855.4|11855.2|11852.4|21
1654665280000|2022-06-08 05:14:40|11857.5|11854.7|11856.7|11853.9|11857.7|11854.9|11856.7|11853.9|3
1654665290000|2022-06-08 05:14:50|11857.2|11854.4|11856.2|11853.4|11857.3|11854.5|11856.2|11853.4|12
1654665300000|2022-06-08 05:15:00|11856|11853.2|11857.1|11854.3|11857.5|11854.7|11856|11853.2|18
1654665310000|2022-06-08 05:15:10|11856.8|11854|11855.8|11853|11857.3|11854|11855.8|11853|4
1654665320000|2022-06-08 05:15:20|11856|11853.2|11855.8|11853|11856|11853.2|11855.8|11853|2
1654665330000|2022-06-08 05:15:30|11856.5|11853.7|11854.5|11851.7|11857|11854.2|11853.8|11851|12
1654665340000|2022-06-08 05:15:40|11855|11852.2|11854|11851.2|11855|11852.2|11854|11851.2|1
1654665350000|2022-06-08 05:15:50|11853.8|11851|11857.7|11854.9|11859.3|11856.5|11853|11850.2|68
1654665360000|2022-06-08 05:16:00|11857.5|11854.7|11856.2|11853.4|11857.5|11854.7|11855.3|11852.5|9
1654665370000|2022-06-08 05:16:10|11855.7|11852.9|11855.5|11852.7|11855.8|11853|11853.8|11851|22
1654665380000|2022-06-08 05:16:20|11854.7|11851.9|11854.7|11851.9|11855.2|11852.4|11854.4|11851.6|6
1654665390000|2022-06-08 05:16:30|11854.5|11851.7|11854.5|11851.7|11855.3|11852.2|11854.5|11851.3|3
1654665400000|2022-06-08 05:16:40|11854.2|11851.4|11857.2|11854.4|11857.2|11854.4|11854.2|11851.4|10
1654665410000|2022-06-08 05:16:50|11855.8|11853|11855.8|11853|11856.7|11853.9|11855.8|11853|1
1654665420000|2022-06-08 05:17:00|11855.3|11852.5|11855.8|11853|11855.8|11853|11855.3|11852.5|0
1654665430000|2022-06-08 05:17:10|||||||||3
1654665440000|2022-06-08 05:17:20|11855.3|11852.5|11855.3|11852.5|11855.8|11853|11855.3|11852.5|1
1654665450000|2022-06-08 05:17:30|11855.2|11852.4|11855.8|11853|11855.8|11853|11854.8|11852|5
1654665460000|2022-06-08 05:17:40|||||||||1
1654665470000|2022-06-08 05:17:50|11856|11853.2|11857.1|11854.3|11857.1|11854.3|11855.3|11852.5|17
1654665480000|2022-06-08 05:18:00|11857.3|11854.5|11855.8|11853|11857.3|11854.5|11855.8|11853|3
1654665490000|2022-06-08 05:18:10|11855.1|11852.3|11854.8|11852|11855.1|11852.3|11854.8|11852|2
1654665500000|2022-06-08 05:18:20|11854.9|11852.1|11855.2|11851.2|11855.2|11852.3|11854.8|11851.2|1
1654665510000|2022-06-08 05:18:30|11854.5|11851.7|11854.3|11851.5|11855.1|11852.3|11854.1|11851.3|7
1654665520000|2022-06-08 05:18:40|11854.1|11851.3|11854.3|11851.5|11854.3|11851.5|11854.1|11851.3|7
1654665530000|2022-06-08 05:18:50|11854.6|11851.8|11853.1|11850.3|11855.3|11852.5|11853.1|11850.3|10
1654665540000|2022-06-08 05:19:00|11852.4|11849.6|11853.1|11850.3|11853.1|11850.3|11851.4|11848.6|9
1654665550000|2022-06-08 05:19:10|11853|11850.2|11851.5|11848.7|11853|11850.2|11851.5|11848.2|15
1654665560000|2022-06-08 05:19:20|11850.8|11848|11851.1|11848.3|11851.1|11848.3|11850.3|11847.5|2
1654665570000|2022-06-08 05:19:30|11851.3|11848.5|11851.4|11848.6|11851.4|11848.6|11850.6|11847.8|14
1654665580000|2022-06-08 05:19:40|11851.6|11848.8|11852.3|11849.5|11852.8|11850|11851.6|11848.8|4
1654665590000|2022-06-08 05:19:50|11852.1|11849.3|11852.1|11849.3|11852.1|11849.3|11851.6|11848.8|6
1654665600000|2022-06-08 05:20:00|11852|11849.2|11852.8|11850|11852.8|11850|11852|11849.2|3
1654665610000|2022-06-08 05:20:10|11852.3|11849.5|11852.1|11849.3|11852.8|11850|11852.1|11849.3|1
1654665620000|2022-06-08 05:20:20|11852.6|11849.8|11852.6|11849.8|11853.1|11850.3|11852.6|11849.8|4
1654665630000|2022-06-08 05:20:30|11852.5|11849.7|11854.1|11851.3|11854.1|11851.3|11852.5|11849.7|9
1654665650000|2022-06-08 05:20:50|11854.6|11851.8|11854.3|11851.5|11854.9|11852.1|11854.3|11851.5|7
1654665670000|2022-06-08 05:21:10|11854.6|11851.8|11855.8|11853|11855.9|11853.1|11854.6|11851.8|7
1654665680000|2022-06-08 05:21:20|11856.3|11853.5|11856.1|11853.3|11856.3|11853.5|11856.1|11853.3|1
1654665690000|2022-06-08 05:21:30|11856.3|11853.5|11856.3|11853.5|11856.3|11853.5|11856.3|11853.5|0
1654665700000|2022-06-08 05:21:40|11856.6|11853.8|11857.5|11854.7|11858.3|11855.5|11856.6|11853.8|13
1654665710000|2022-06-08 05:21:50|11857.8|11855|11857.3|11854.5|11858.1|11855.3|11857.1|11854.3|7
1654665720000|2022-06-08 05:22:00|11857.1|11854.3|11857.8|11855|11857.8|11855|11856.6|11853.8|10
1654665730000|2022-06-08 05:22:10|11858.4|11855.6|11858.1|11855.3|11858.4|11855.6|11858.1|11855.3|4
1654665740000|2022-06-08 05:22:20|11858.3|11855.5|11855.1|11852.3|11858.3|11855.5|11855.1|11852.3|15
1654665750000|2022-06-08 05:22:30|11854.8|11852|11856.1|11853.3|11856.3|11853.5|11854.8|11852|1
1654665760000|2022-06-08 05:22:40|11855.8|11853|11854.5|11851.7|11856.2|11853|11854.5|11851.2|16
1654665770000|2022-06-08 05:22:50|11853.3|11850.5|11853.8|11851|11853.8|11851|11853|11850.2|4
1654665780000|2022-06-08 05:23:00|11853.1|11850.3|11852.5|11849.7|11853.3|11850.5|11852.5|11849.7|5
1654665790000|2022-06-08 05:23:10|11852.6|11849.8|11852.5|11849.7|11853.1|11850.3|11852.5|11849.7|5
1654665800000|2022-06-08 05:23:20|11852.3|11849.5|11851.1|11848.3|11852.3|11849.5|11851.1|11848.3|10
1654665810000|2022-06-08 05:23:30|11850.8|11848|11851.1|11848.3|11851.1|11848.3|11850.8|11848|1
1654665820000|2022-06-08 05:23:40|11850.8|11848|11851.8|11849|11851.8|11849|11850.6|11847.8|3
1654665830000|2022-06-08 05:23:50|11851.4|11848.6|11853.1|11850.3|11853.3|11850.5|11851.3|11848.5|17
1654665840000|2022-06-08 05:24:00|11852.5|11849.7|11852.6|11849.8|11853.6|11850.8|11852.5|11849.7|2
1654665850000|2022-06-08 05:24:10|11852.1|11849.3|11851.8|11849|11852.1|11849.3|11851.8|11849|10
1654665860000|2022-06-08 05:24:20|11851.6|11848.8|11851.3|11848.5|11851.6|11848.8|11851.3|11848.5|0
1654665870000|2022-06-08 05:24:30|11851.8|11849|11851.1|11848.3|11851.8|11849|11850.3|11847.5|5
1654665880000|2022-06-08 05:24:40|11852|11849.2|11851.3|11848.5|11852.1|11849.3|11851.3|11848.5|1
1654665890000|2022-06-08 05:24:50|11851.6|11848.8|11851.1|11848.3|11852.6|11849.5|11851.1|11848.3|4
1654665900000|2022-06-08 05:25:00|11851|11848.2|11851.1|11848.3|11851.1|11848.3|11850.6|11847.8|0
1654665910000|2022-06-08 05:25:10|11851.3|11848.5|11849.1|11846.3|11851.3|11848.5|11847.3|11844.5|19
1654665920000|2022-06-08 05:25:20|11849|11846.2|11849.1|11846.3|11849.1|11846.3|11848.8|11846|1
1654665930000|2022-06-08 05:25:30|11849|11846.2|11848.1|11845.3|11849.1|11846.3|11848.1|11845.3|14
1654665940000|2022-06-08 05:25:40|11847.8|11845|11848.1|11845.3|11848.3|11845.5|11847.6|11844.8|5
1654665950000|2022-06-08 05:25:50|11847.3|11844.5|11846.1|11843.3|11847.3|11844.5|11846.1|11843.3|15
1654665960000|2022-06-08 05:26:00|11846.3|11843.5|11847.8|11845|11849.1|11846.3|11846.1|11843.3|9
1654665990000|2022-06-08 05:26:30|11847.5|11844.7|11844.8|11842|11847.5|11844.7|11844.8|11842|4
1654666000000|2022-06-08 05:26:40|11845.4|11842.6|11845.3|11842.5|11846.1|11843.3|11845.1|11842.3|2
1654666010000|2022-06-08 05:26:50|11845.8|11843|11845.9|11843.1|11845.9|11843.1|11845.8|11843|1
1654666020000|2022-06-08 05:27:00|11847.1|11844.3|11847.1|11844.3|11847.1|11844.3|11847.1|11844.3|4
1654666030000|2022-06-08 05:27:10|11847.2|11844.4|11847.7|11844.9|11847.7|11844.9|11847.2|11844.4|5
1654666040000|2022-06-08 05:27:20|11847.6|11844.8|11845.4|11842.6|11847.6|11844.8|11845.2|11842.4|7
1654666050000|2022-06-08 05:27:30|11845.9|11843.1|11845.9|11843.1|11845.9|11843.1|11845.7|11842.9|0
1654666060000|2022-06-08 05:27:40|11845.7|11842.9|11845.1|11842.3|11845.7|11842.9|11845.1|11842.3|5
1654666070000|2022-06-08 05:27:50|11845.2|11842.4|11845.4|11842.6|11845.7|11842.9|11845.2|11842.4|5
1654666080000|2022-06-08 05:28:00|11845.9|11843.1|11846.7|11843.9|11847.2|11844.4|11845.2|11842.4|8
1654666090000|2022-06-08 05:28:10|11846.4|11843.6|11846.9|11844.1|11847|11844.2|11846.4|11843.6|2
1654666100000|2022-06-08 05:28:20|11846.7|11843.9|11847.4|11844.6|11848.7|11845.9|11846.7|11843.9|3
1654666110000|2022-06-08 05:28:30|11847.5|11844.7|11847.7|11844.9|11847.9|11845.1|11847.5|11844.7|2
1654666120000|2022-06-08 05:28:40|11847.4|11844.6|11847.1|11844.3|11847.4|11844.6|11847.1|11844.3|1
1654666130000|2022-06-08 05:28:50|11846.2|11843.4|11846.1|11843.3|11846.4|11843.6|11846.1|11843.3|0
1654666140000|2022-06-08 05:29:00|11846.2|11843.4|11846.9|11844.1|11846.9|11844.1|11846.2|11843.4|0
1654666150000|2022-06-08 05:29:10|11847|11844.2|11850.1|11847.3|11850.2|11847.4|11847|11843.8|10
1654666160000|2022-06-08 05:29:20|11849.7|11846.9|11849.4|11846.6|11849.7|11846.9|11849.2|11846.4|0
1654666170000|2022-06-08 05:29:30|11849.2|11846.4|11849.4|11846.6|11849.4|11846.6|11849.2|11846.4|5
1654666180000|2022-06-08 05:29:40|11847.2|11844.4|11847.7|11844.9|11848.2|11845.4|11847.2|11844.4|15
1654666190000|2022-06-08 05:29:50|11847.2|11844.4|11846.7|11843.9|11847.2|11844.4|11846.7|11843.9|1
1654666200000|2022-06-08 05:30:00|11846.6|11843.8|11841.2|11838.4|11850.4|11847.6|11836.7|11833.9|147
1654666210000|2022-06-08 05:30:10|11841.4|11838.6|11841.4|11838.6|11844.8|11841.6|11839.4|11836.6|44
1654666220000|2022-06-08 05:30:20|11840.5|11837.7|11841.4|11838.6|11843.4|11840.6|11839|11836.2|21
1654666230000|2022-06-08 05:30:30|11841.1|11838.3|11844.9|11842.1|11845.4|11842.6|11840.4|11837.6|29
1654666240000|2022-06-08 05:30:40|11845|11842.2|11843.9|11841.1|11846.9|11844.1|11843.9|11841.1|12
1654666250000|2022-06-08 05:30:50|11844|11841.2|11845|11842.2|11845.4|11842.6|11843.4|11840.6|12
1654666260000|2022-06-08 05:31:00|11845.9|11843.1|11840.4|11837.6|11845.9|11843.1|11840|11837.2|19
1654666270000|2022-06-08 05:31:10|11840.5|11837.7|11844.9|11842.1|11846.4|11843.6|11840.5|11837.7|16
1654666280000|2022-06-08 05:31:20|11845|11842.2|11843.4|11840.6|11845.4|11842.6|11842.4|11839.6|5
1654666290000|2022-06-08 05:31:30|11843.7|11840.9|11843.4|11840.6|11845.4|11842.6|11841.9|11839.1|16
1654666300000|2022-06-08 05:31:40|11844.4|11841.6|11845.4|11842.6|11845.4|11842.6|11844.4|11841.6|4
1654666310000|2022-06-08 05:31:50|11846|11843.2|11846.4|11843.6|11848.7|11845.9|11845.4|11842.6|25
1654666320000|2022-06-08 05:32:00|11848.9|11846.1|11845.5|11842.7|11848.9|11846.1|11844.4|11841.6|22
1654666330000|2022-06-08 05:32:10|11845.7|11842.9|11844.9|11842.1|11845.9|11843.1|11842.4|11839.6|22
1654666340000|2022-06-08 05:32:20|11845|11842.2|11842.9|11840.1|11846.4|11843.6|11842.9|11840.1|7
1654666350000|2022-06-08 05:32:30|11843|11840.2|11838.4|11835.6|11843.9|11841.1|11838.2|11835.4|11
1654666360000|2022-06-08 05:32:40|11837.4|11834.6|11835.9|11833.1|11838.4|11835.6|11835.5|11832.7|21
1654666370000|2022-06-08 05:32:50|11836|11833.2|11837|11834.2|11837|11834.2|11835.4|11832.6|16
1654666380000|2022-06-08 05:33:00|11836.9|11834.1|11838.7|11835.9|11839.4|11836.6|11836.9|11834.1|14
1654666390000|2022-06-08 05:33:10|11839.4|11836.6|11839|11836.2|11839.9|11837.1|11838.9|11835.5|14
1654666400000|2022-06-08 05:33:20|11838.4|11835.6|11837.4|11834.6|11838.4|11835.6|11835.7|11832.8|14
1654666410000|2022-06-08 05:33:30|11837|11834.2|11841|11838.2|11841.4|11838.6|11836.7|11833.9|11
1654666420000|2022-06-08 05:33:40|11841.4|11838.6|11841.4|11838.6|11842.8|11839.6|11840|11837.2|11
1654666430000|2022-06-08 05:33:50|11840.9|11838.1|11845.2|11842.4|11845.4|11842.6|11840.9|11838.1|6
1654666440000|2022-06-08 05:34:00|11844.9|11842.1|11841.4|11838.6|11844.9|11842.1|11840.9|11838.1|8
1654666450000|2022-06-08 05:34:10|11841.2|11838.4|11841.4|11838.6|11841.4|11838.6|11840.4|11837.6|2
1654666460000|2022-06-08 05:34:20|11842|11839.2|11841.5|11837.5|11843.4|11840.6|11839.9|11837.1|46
1654666470000|2022-06-08 05:34:30|11841.1|11837.1|11839.9|11837.1|11842.4|11839.6|11839.9|11837.1|8
1654666480000|2022-06-08 05:34:40|11840.1|11837.3|11838.4|11835.6|11840.1|11837.3|11838.4|11835.1|4
1654666490000|2022-06-08 05:34:50|11838.7|11835.9|11841.4|11838.6|11842.9|11840.1|11838.7|11835.9|9
1654666500000|2022-06-08 05:35:00|11841.1|11838.3|11838.4|11835.6|11841.5|11838.6|11838.4|11835.6|4
1654666510000|2022-06-08 05:35:10|11838.7|11835.9|11839.4|11836.6|11841.4|11838.6|11838.4|11835.1|4
1654666520000|2022-06-08 05:35:20|11839.1|11836.3|11838.4|11835.6|11839.1|11836.3|11838.4|11835.6|2
1654666530000|2022-06-08 05:35:30|11838.2|11835.4|11836.4|11833.6|11838.4|11835.6|11836.4|11833.6|6
1654666540000|2022-06-08 05:35:40|11837.5|11833.5|11839.8|11835.8|11839.8|11836.1|11836.4|11833.5|9
1654666550000|2022-06-08 05:35:50|11839.4|11836.6|11837.4|11834.6|11839.4|11836.6|11836.9|11834.1|0
1654666560000|2022-06-08 05:36:00|11837.8|11833.8|11841.4|11838.6|11841.4|11838.6|11837.4|11833.5|7
1654666570000|2022-06-08 05:36:10|11839.9|11837.1|11843.3|11840.5|11843.3|11840.5|11839.9|11837.1|50
1654666580000|2022-06-08 05:36:20|11843.5|11840.7|11845.3|11842.5|11845.8|11843|11843.3|11840.5|5
1654666590000|2022-06-08 05:36:30|11846.1|11842.1|11844.6|11841.8|11846.1|11842.9|11843.6|11840.8|25
1654666600000|2022-06-08 05:36:40|11846|11843.2|11846.6|11843.8|11847.6|11844.8|11845.6|11842.8|12
1654666610000|2022-06-08 05:36:50|11846.3|11843.5|11847.6|11844.8|11847.6|11844.8|11846|11843.2|9
1654666620000|2022-06-08 05:37:00|11848.1|11844.1|11850.6|11847.8|11850.6|11847.8|11846.6|11843.8|25
1654666630000|2022-06-08 05:37:10|11851.1|11848.3|11852.1|11849.3|11853.1|11849.8|11851|11848.2|12
1654666640000|2022-06-08 05:37:20|11852.6|11849.8|11849.6|11846.8|11853.1|11850.3|11849.6|11846.4|7
1654666650000|2022-06-08 05:37:30|11850.6|11847.8|11851.3|11848.5|11852.3|11849.5|11850.6|11847.8|13
1654666660000|2022-06-08 05:37:40|11850.3|11847.5|11848.8|11846|11851.3|11848.5|11848.3|11845.5|5
1654666670000|2022-06-08 05:37:50|11848.5|11845.7|11847.8|11845|11848.8|11846|11847.8|11845|3
1654666680000|2022-06-08 05:38:00|11847.3|11844.5|11846.8|11844|11847.8|11845|11845.8|11843|13
1654666690000|2022-06-08 05:38:10|11847.3|11844.5|11844.8|11842|11848.8|11846|11844.5|11841.7|16
1654666700000|2022-06-08 05:38:20|11845.3|11842.5|11844.3|11841.5|11846.2|11843.4|11844.3|11841.4|3
1654666710000|2022-06-08 05:38:30|11843.8|11841|11843.3|11840.5|11843.8|11841|11842.8|11840|5
1654666720000|2022-06-08 05:38:40|11843.5|11840.7|11842.3|11839.5|11843.8|11841|11841.3|11838.5|2
1654666730000|2022-06-08 05:38:50|11842.6|11839.8|11843.3|11840.5|11844.3|11841.5|11842.3|11839.5|6
1654666740000|2022-06-08 05:39:00|11843.6|11840.8|11841.3|11838.5|11844.3|11841.5|11841.3|11838.5|13
1654666750000|2022-06-08 05:39:10|11840|11837.2|11843.8|11841|11843.8|11841|11838.8|11836|7
1654666760000|2022-06-08 05:39:20|11844.8|11842|11843.3|11840.5|11845.3|11842.5|11843.3|11840.5|13
1654666770000|2022-06-08 05:39:30|11843.6|11840.8|11843.3|11840.5|11844.3|11841.5|11842.3|11839.5|5
1654666780000|2022-06-08 05:39:40|11843|11840.2|11843.3|11840.5|11843.3|11840.5|11842.3|11839.5|1
1654666790000|2022-06-08 05:39:50|11842.3|11839.5|11844.3|11841.5|11844.3|11841.5|11841.8|11839|11
1654666800000|2022-06-08 05:40:00|11844.5|11841.7|11842.3|11839.5|11844.8|11842|11840.3|11837.5|5
1654666810000|2022-06-08 05:40:10|11842.5|11839.7|11841.8|11839|11842.5|11839.7|11841.8|11839|5
1654666820000|2022-06-08 05:40:20|11842.5|11839.7|11843.3|11840.5|11845.5|11842.7|11842.3|11839.4|9
1654666830000|2022-06-08 05:40:30|11842.3|11839.5|11840.6|11837.8|11842.3|11839.5|11840.6|11837.8|3
1654666840000|2022-06-08 05:40:40|11841.3|11838.5|11842.3|11839.5|11842.7|11839.9|11841|11838.2|3
1654666850000|2022-06-08 05:40:50|11841.8|11839|11842|11839.2|11842.5|11839.7|11841.5|11838.7|3
1654666860000|2022-06-08 05:41:00|11842.6|11839.8|11844|11841.2|11845|11842.2|11842.6|11839.8|8
1654666870000|2022-06-08 05:41:10|11843.3|11840.5|11844.5|11841.7|11844.5|11841.7|11842.3|11839.5|11
1654666880000|2022-06-08 05:41:20|11844.8|11842|11845|11842.2|11846|11843.2|11844|11841.2|5
1654666890000|2022-06-08 05:41:30|11844.5|11841.7|11844|11841.2|11845|11842.2|11843.8|11841|4
1654666900000|2022-06-08 05:41:40|11843.6|11840.8|11842.5|11839.7|11844.5|11841.7|11841.8|11839|32
1654666910000|2022-06-08 05:41:50|11843|11840.2|11843|11840.2|11844.1|11840.5|11843|11840.1|0
1654666920000|2022-06-08 05:42:00|11844.1|11840.1|11842.3|11839.5|11844.1|11841.2|11841.8|11839|2
1654666930000|2022-06-08 05:42:10|11843|11840.2|11842.3|11839.5|11843.5|11840.7|11842.3|11839.5|2
1654666940000|2022-06-08 05:42:20|11841.8|11839|11838|11835.2|11842.3|11839.5|11837.5|11834.7|4
1654666950000|2022-06-08 05:42:30|11838.1|11835.3|11836.1|11833.3|11839|11836.2|11835.8|11833|9
1654666960000|2022-06-08 05:42:40|11836.6|11833.8|11838|11835.2|11839.2|11836.4|11836.6|11833.8|17
1654666970000|2022-06-08 05:42:50|11837.7|11834.9|11841|11838.2|11841.5|11838.7|11837.3|11834.5|5
1654666980000|2022-06-08 05:43:00|11841.3|11838.5|11842.6|11839.8|11842.6|11839.8|11840|11837.2|56
1654666990000|2022-06-08 05:43:10|11842.3|11839.5|11842|11839.2|11842.7|11839.8|11842|11838.7|4
1654667000000|2022-06-08 05:43:20|11842.6|11839.8|11843.1|11840.3|11843.1|11840.3|11842.6|11839.8|2
1654667010000|2022-06-08 05:43:30|11843|11840.2|11844.6|11841.8|11845.1|11842.3|11843|11840.2|5
1654667020000|2022-06-08 05:43:40|11845|11842.2|11844.6|11841.8|11845.1|11842.3|11844.1|11841.3|5
1654667030000|2022-06-08 05:43:50|11845|11842.2|11846.6|11843.8|11846.7|11843.8|11845|11842.2|6
1654667040000|2022-06-08 05:44:00|11845.6|11842.8|11841.6|11838.8|11845.6|11842.8|11841.1|11838.3|9
1654667050000|2022-06-08 05:44:10|11841.2|11838.4|11839.6|11836.8|11841.2|11838.4|11839.3|11836.5|1
1654667060000|2022-06-08 05:44:20|11839.3|11836.5|11839.6|11836.8|11839.6|11836.8|11839.1|11836.3|1
1654667070000|2022-06-08 05:44:30|11840.5|11837.7|11838.6|11835.8|11840.5|11837.7|11838.6|11835.8|4
1654667080000|2022-06-08 05:44:40|11839.3|11836.5|11837.1|11834.3|11839.6|11836.8|11836.6|11833.8|13
1654667090000|2022-06-08 05:44:50|11837|11834.2|11836.6|11833.8|11837|11834.2|11834.6|11831.8|5
1654667100000|2022-06-08 05:45:00|11837|11834.2|11839.6|11836.8|11839.6|11836.8|11837|11834.2|4
1654667110000|2022-06-08 05:45:10|11840|11837.2|11838.6|11835.8|11840.6|11837.8|11838.6|11835.8|10
1654667120000|2022-06-08 05:45:20|11837.8|11835|11837.6|11834.8|11837.8|11835|11837.3|11833.7|3
1654667130000|2022-06-08 05:45:30|11838.4|11834.4|11838.6|11835.8|11838.6|11835.8|11837.6|11834|4
1654667140000|2022-06-08 05:45:40|11838.7|11835.9|11843.6|11840.8|11844.3|11841.3|11838.6|11835.8|6
1654667150000|2022-06-08 05:45:50|11843.4|11840.6|11843.6|11840.8|11843.6|11840.8|11843.4|11840.6|2
1654667160000|2022-06-08 05:46:00|11843.1|11840.3|11841.6|11838.8|11843.6|11840.8|11841.6|11838.8|7
1654667170000|2022-06-08 05:46:10|11842.1|11839.3|11840.1|11837.3|11842.6|11839.8|11837.6|11834.3|22
1654667180000|2022-06-08 05:46:20|11840.6|11837.8|11840.6|11837.8|11840.6|11837.8|11840.6|11837.8|1
1654667190000|2022-06-08 05:46:30|11841.1|11838.3|11841.6|11838.8|11841.6|11838.8|11839.6|11836.8|11
1654667200000|2022-06-08 05:46:40|11841.9|11839.1|11843.6|11840.8|11843.6|11840.8|11841.9|11839.1|4
1654667210000|2022-06-08 05:46:50|11843.7|11840.9|11843.6|11840.8|11844.1|11841.3|11843.1|11840.3|2
1654667220000|2022-06-08 05:47:00|11843.2|11840.4|11842.6|11839.8|11843.2|11840.4|11842.6|11839.8|0
1654667230000|2022-06-08 05:47:10|11844.1|11841.3|11844.1|11841.3|11844.1|11841.3|11844.1|11841.3|2
1654667240000|2022-06-08 05:47:20|11845.2|11842.4|11844.1|11841.3|11845.3|11842.5|11843.9|11841.1|16
1654667250000|2022-06-08 05:47:30|11843.7|11840.9|11843.6|11840.8|11843.7|11840.9|11843.1|11840.3|2
1654667260000|2022-06-08 05:47:40|11843.1|11840.3|11844.2|11841.4|11844.7|11841.9|11843.1|11840.3|5
1654667270000|2022-06-08 05:47:50|11844.1|11841.3|11843.6|11840.8|11844.2|11841.4|11843.6|11840.8|2
1654667280000|2022-06-08 05:48:00|11843.4|11840.6|11841.9|11839.1|11843.4|11840.6|11840.6|11837.8|3
1654667290000|2022-06-08 05:48:10|11841.8|11839|11837.6|11834.8|11841.8|11839|11837.1|11834.3|8
1654667300000|2022-06-08 05:48:20|11837.7|11834.9|11837.9|11835.1|11838.7|11835.4|11837.6|11834.7|4
1654667310000|2022-06-08 05:48:30|11838.2|11835.4|11837.9|11835.1|11838.7|11835.4|11837.9|11834.7|1
1654667320000|2022-06-08 05:48:40|11837.8|11835|11839.9|11837.1|11840.6|11837.8|11837.8|11835|2
1654667330000|2022-06-08 05:48:50|11840.1|11837.3|11840.6|11837.8|11840.6|11837.8|11839.9|11837.1|4
1654667340000|2022-06-08 05:49:00|11841|11837|11842.6|11839.8|11843.1|11840.3|11839.9|11837|28
1654667350000|2022-06-08 05:49:10|11842.9|11840.1|11842.6|11839.8|11843.6|11840.8|11842.6|11839.8|1
1654667360000|2022-06-08 05:49:20|11842.9|11840.1|11842.6|11839.8|11843.1|11840.3|11842.6|11839.8|0
1654667370000|2022-06-08 05:49:30|11843.6|11840.8|11843.6|11840.8|11844.6|11841.8|11842.6|11839.8|4
1654667380000|2022-06-08 05:49:40|11843.1|11840.3|11844.6|11841.8|11844.6|11841.8|11843.1|11840.3|1
1654667390000|2022-06-08 05:49:50|11844.2|11841.4|11844.6|11841.8|11844.6|11841.8|11843.6|11840.8|4
1654667400000|2022-06-08 05:50:00|11844.4|11841.6|11842.1|11839.3|11844.6|11841.8|11842.1|11839.3|5
1654667410000|2022-06-08 05:50:10|11842.6|11839.8|11843.1|11840.3|11843.1|11840.3|11842.1|11839.3|3
1654667420000|2022-06-08 05:50:20|11843.6|11840.8|11844.6|11841.8|11845.6|11842.8|11843.6|11840.8|1
1654667430000|2022-06-08 05:50:30|11844.9|11842.1|11846.6|11843.8|11846.6|11843.8|11844.9|11842.1|4
1654667440000|2022-06-08 05:50:40|11845.6|11842.8|11846.1|11843.3|11846.6|11843.8|11845.6|11842.8|0
1654667450000|2022-06-08 05:50:50|11845.6|11842.8|11846.6|11843.8|11846.7|11843.8|11845.2|11842.4|5
1654667460000|2022-06-08 05:51:00|11846.4|11843.6|11846.1|11843.3|11846.4|11843.6|11845.6|11842.8|3
1654667470000|2022-06-08 05:51:10|11846.2|11843.4|11844.6|11841.8|11847.1|11844.3|11842.6|11839.8|9
1654667480000|2022-06-08 05:51:20|11845.6|11842.8|11846.6|11843.8|11846.6|11843.8|11845.6|11842.8|3
1654667490000|2022-06-08 05:51:30|11847.1|11844.3|11847.1|11844.3|11849.1|11846.3|11847.1|11844.3|9
1654667500000|2022-06-08 05:51:40|11846.7|11843.9|11846.6|11843.8|11847.1|11844.3|11845.6|11842.8|3
1654667510000|2022-06-08 05:51:50|11845.6|11842.8|11848.1|11845.3|11848.1|11845.3|11845.6|11842.8|7
1654667520000|2022-06-08 05:52:00|11847.7|11844.9|11846.4|11843.6|11848|11844.9|11845.6|11842.8|2
1654667530000|2022-06-08 05:52:10|11846.1|11843.3|11844.1|11841.3|11846.1|11843.3|11844.1|11841.3|4
1654667540000|2022-06-08 05:52:20|11844.6|11841.8|11847.1|11844.3|11847.6|11844.8|11844.6|11841.8|3
1654667550000|2022-06-08 05:52:30|11846.6|11843.8|11847.6|11844.8|11847.6|11844.8|11846.6|11843.8|0
1654667560000|2022-06-08 05:52:40|11846.9|11844.1|11846.6|11843.8|11846.9|11844.1|11845.6|11842.8|0
1654667570000|2022-06-08 05:52:50|11846.9|11844.1|11846.6|11843.8|11847.1|11844.3|11845.6|11842.8|2
1654667580000|2022-06-08 05:53:00|11845.9|11843.1|11846.6|11843.8|11846.6|11843.8|11845.6|11842.8|7
1654667590000|2022-06-08 05:53:10|11846.7|11843.9|11851.1|11848.3|11851.1|11848.3|11846.1|11843.3|91
1654667600000|2022-06-08 05:53:20|11851.6|11848.8|11849.6|11846.8|11851.6|11848.8|11849.6|11846.7|6
1654667610000|2022-06-08 05:53:30|11850.1|11847.3|11850.1|11847.3|11851.1|11848.3|11849.6|11846.8|7
1654667620000|2022-06-08 05:53:40|11850.2|11847.4|11848.6|11845.8|11850.2|11847.4|11848.1|11845.3|8
1654667630000|2022-06-08 05:53:50|11848.1|11845.3|11848.1|11845.3|11848.1|11845.3|11848.1|11845.3|0
1654667640000|2022-06-08 05:54:00|11847.7|11844.9|11846.9|11844.1|11847.7|11844.9|11846.7|11843.9|5
1654667650000|2022-06-08 05:54:10|11846.6|11843.8|11851.6|11848.8|11851.6|11848.8|11846.6|11843.7|17
1654667660000|2022-06-08 05:54:20|11850.8|11848|11850.6|11847.8|11850.8|11848|11850.1|11847.3|3
1654667670000|2022-06-08 05:54:30|11850.4|11847.6|11851.6|11848.8|11851.6|11848.8|11850.1|11847.3|3
1654667680000|2022-06-08 05:54:40|11851.5|11848.7|11855|11852.2|11855|11852.2|11851.4|11848.6|39
1654667690000|2022-06-08 05:54:50|11854.3|11851.5|11852.5|11849.7|11854.3|11851.5|11849|11846.2|21
1654667700000|2022-06-08 05:55:00|11852.6|11848.6|11852.5|11849.7|11852.9|11850.1|11851.5|11848.3|2
1654667710000|2022-06-08 05:55:10|11853|11850.2|11851.7|11848.9|11853.2|11850.4|11851.5|11848.7|2
1654667720000|2022-06-08 05:55:20|11852|11849.2|11852.5|11849.7|11853|11850.2|11852|11849.2|2
1654667730000|2022-06-08 05:55:30|11853.3|11849.3|11854|11851.2|11854.5|11851.7|11853.3|11849.3|3
1654667740000|2022-06-08 05:55:40|11853.9|11851.1|11853.9|11851.1|11854.5|11851.7|11853.7|11850.9|5
1654667750000|2022-06-08 05:55:50|11853.5|11850.7|11854|11851.2|11854|11851.2|11852.5|11849.6|11
1654667760000|2022-06-08 05:56:00|11853.5|11850.7|11851.5|11848.7|11853.5|11850.7|11851|11848.2|4
1654667770000|2022-06-08 05:56:10|11851.2|11848.4|11850.5|11847.7|11852|11849.2|11850.5|11847.7|4
1654667780000|2022-06-08 05:56:20|11850|11847.2|11849.5|11846.7|11850.5|11847.7|11849.5|11846.7|2
1654667790000|2022-06-08 05:56:30|11849.9|11847.1|11851|11848.2|11851.9|11849.1|11849.9|11847|1
1654667800000|2022-06-08 05:56:40|11851.2|11848.4|11852.9|11850.1|11853|11850.2|11851|11848.2|6
1654667810000|2022-06-08 05:56:50|11852.5|11849.7|11854.5|11851.7|11854.9|11852.1|11852.5|11849.7|5
1654667820000|2022-06-08 05:57:00|11854.4|11851.6|11855|11852.2|11856|11853.2|11854.4|11851.6|17
1654667830000|2022-06-08 05:57:10|11854.5|11851.7|11855|11852.2|11855.5|11852.7|11854.5|11851.7|1
1654667840000|2022-06-08 05:57:20|11855.7|11852.9|11855.5|11852.7|11856|11853.2|11855.5|11852.7|2
1654667850000|2022-06-08 05:57:30|11855.7|11852.9|11854.5|11851.7|11856|11853.2|11854.5|11851.7|1
1654667860000|2022-06-08 05:57:40|11854.2|11851.4|11853.5|11850.7|11854.2|11851.4|11853.5|11850.7|0
1654667870000|2022-06-08 05:57:50|11854.5|11851.7|11853.5|11850.7|11855|11851.7|11853.5|11850.7|0
1654667880000|2022-06-08 05:58:00|11851.5|11848.7|11851.5|11848.7|11852.5|11849.7|11851.5|11848.7|7
1654667890000|2022-06-08 05:58:10|11851|11848.2|11852|11849.2|11852|11849.2|11851|11848.2|0
1654667900000|2022-06-08 05:58:20|11851.9|11849.1|11854|11851.2|11854.5|11851.7|11851.5|11848.7|2
1654667910000|2022-06-08 05:58:30|11853.9|11851.1|11853.5|11850.7|11854|11851.1|11852.8|11850|4
1654667920000|2022-06-08 05:58:40|11852.5|11849.7|11852.5|11849.7|11853.5|11850.7|11852.5|11849.7|2
1654667930000|2022-06-08 05:58:50|11852.4|11849.6|11852.4|11849.6|11852.6|11849.7|11851.4|11848.6|6
1654667940000|2022-06-08 05:59:00|11852|11849.2|11853.5|11850.7|11854.5|11851.7|11851.5|11848.7|8
1654667950000|2022-06-08 05:59:10|11853.8|11851|11855.5|11852.7|11855.9|11853.1|11853.8|11851|6
1654667960000|2022-06-08 05:59:20|11856|11853.2|11855.5|11852.7|11856|11853.2|11855.5|11852.7|1
1654667970000|2022-06-08 05:59:30|11855.9|11853.1|11858.5|11855.7|11859.4|11856.6|11855.9|11853.1|30
1654667980000|2022-06-08 05:59:40|11859.2|11856.4|11858.5|11855.7|11859.5|11856.7|11858|11855.2|8
1654667990000|2022-06-08 05:59:50|11859.3|11855.3|11859.8|11857|11860.3|11857|11858.5|11855.3|11
1654668000000|2022-06-08 06:00:00|11860.5|11857.7|11858.3|11854.3|11861|11858.2|11857.5|11854.3|16
1654668010000|2022-06-08 06:00:10|11857.5|11854.7|11857.2|11854.4|11857.5|11854.7|11856.7|11853.3|9
1654668020000|2022-06-08 06:00:20|11856.5|11853.7|11856.5|11853.7|11856.5|11853.7|11856.5|11853.7|1
1654668030000|2022-06-08 06:00:30|11856.2|11853.4|11855.5|11852.7|11856.2|11853.4|11855.5|11852.7|1
1654668040000|2022-06-08 06:00:40|11856|11852|11857|11854.2|11857|11854.2|11853.5|11850.7|9
1654668050000|2022-06-08 06:00:50|11856.9|11854.1|11860.5|11857.7|11861.2|11858.4|11856|11853.2|41
1654668060000|2022-06-08 06:01:00|11861.2|11858.4|11857.5|11854.7|11861.2|11858.4|11856.5|11853.3|25
1654668070000|2022-06-08 06:01:10|11857.7|11854.9|11860.5|11857.7|11861|11858.2|11857.5|11854.6|6
1654668080000|2022-06-08 06:01:20|11860.4|11857.6|11858|11855.2|11860.4|11857.6|11857.3|11854.5|8
1654668090000|2022-06-08 06:01:30|11857.5|11854.7|11857.5|11854.7|11857.5|11854.7|11855.5|11852.6|6
1654668100000|2022-06-08 06:01:40|11857.7|11854.9|11858|11855.2|11859|11856.2|11857.4|11854.6|10
1654668110000|2022-06-08 06:01:50|11857.4|11854.6|11862.3|11858.3|11862.6|11859.4|11855.5|11852.7|66
1654668120000|2022-06-08 06:02:00|11861.7|11858.9|11861.8|11859|11862.6|11859.4|11859.5|11856.7|7
1654668130000|2022-06-08 06:02:10|11862.3|11858.3|11863|11860.2|11863|11860.2|11861.5|11858.3|33
1654668140000|2022-06-08 06:02:20|11863.2|11860.4|11861.5|11858.7|11863.7|11860.9|11861.5|11858.7|11
1654668150000|2022-06-08 06:02:30|11862|11859.2|11859.5|11856.7|11862.3|11859.2|11858.8|11856|15
1654668160000|2022-06-08 06:02:40|11859.7|11856.9|11859.2|11856.4|11860.6|11856.9|11858.5|11855.3|5
1654668170000|2022-06-08 06:02:50|11859.5|11856.7|11857.5|11854.7|11859.5|11856.7|11857.5|11854.6|9
1654668180000|2022-06-08 06:03:00|11858.3|11854.3|11859.5|11856.7|11860|11857.2|11857.5|11854.3|4
1654668190000|2022-06-08 06:03:10|11860.4|11857.6|11859.5|11856.7|11860.5|11857.7|11859.5|11856.7|4
1654668200000|2022-06-08 06:03:20|11860.3|11856.3|11859.5|11856.7|11860.6|11856.7|11859.5|11856.3|2
1654668220000|2022-06-08 06:03:40|11859.7|11856.9|11859|11856.2|11859.7|11856.9|11859|11856.2|2
1654668230000|2022-06-08 06:03:50|11860|11857.2|11856.5|11853.7|11860|11857.2|11856|11853.2|17
1654668240000|2022-06-08 06:04:00|11856|11853.2|11854.5|11851.7|11856|11853.2|11854.5|11851.7|5
1654668250000|2022-06-08 06:04:10|11854.6|11851.8|11854.5|11851.7|11855|11852.2|11854.5|11851.7|1
1654668260000|2022-06-08 06:04:20|11853.9|11849.9|11853|11850.2|11853.9|11850.7|11852.5|11849.7|21
1654668270000|2022-06-08 06:04:30|11853.1|11850.3|11850.8|11848|11853.9|11850.7|11850|11847.2|23
1654668280000|2022-06-08 06:04:40|11850.7|11847.9|11852.2|11849.4|11852.7|11849.9|11850.7|11847.9|7
1654668290000|2022-06-08 06:04:50|11851.2|11848.4|11852.7|11849.9|11852.7|11849.9|11851.2|11848.4|2
1654668300000|2022-06-08 06:05:00|11852.8|11850|11853.2|11850.4|11853.8|11851|11852.2|11848.3|13
1654668310000|2022-06-08 06:05:10|11852.7|11849.9|11852.7|11849.9|11853.2|11850.4|11852.2|11849.4|5
1654668320000|2022-06-08 06:05:20|11852.5|11849.7|11847.2|11844.4|11852.7|11849.9|11847.2|11844.4|22
1654668330000|2022-06-08 06:05:30|11847.3|11844.5|11849.2|11846.4|11849.2|11846.4|11847.3|11844.5|9
1654668340000|2022-06-08 06:05:40|11848.9|11846.1|11849.8|11847|11850.5|11847.7|11848.2|11845.4|7
1654668350000|2022-06-08 06:05:50|11850.3|11846.3|11848.8|11846|11850.3|11846.7|11848.8|11846|0
1654668360000|2022-06-08 06:06:00|11849|11846.2|11848.2|11845.4|11851.5|11848.7|11848.2|11845.3|17
1654668370000|2022-06-08 06:06:10|11847.2|11844.4|11843.8|11841|11847.2|11844.4|11843.7|11840.9|28
1654668380000|2022-06-08 06:06:20|11844|11841.2|11846|11843.2|11846.7|11843.9|11844|11841.2|15
1654668390000|2022-06-08 06:06:30|11845.7|11842.9|11847.5|11844.7|11848|11845.2|11845.2|11842.4|24
1654668400000|2022-06-08 06:06:40|11847.8|11845|11846.5|11843.7|11847.9|11845|11846|11843.2|17
1654668410000|2022-06-08 06:06:50|11846.6|11843.8|11846.1|11843.3|11846.6|11843.8|11846|11843.2|2
1654668420000|2022-06-08 06:07:00|11846.5|11843.7|11849.5|11846.7|11849.8|11847|11846.5|11843.7|22
1654668430000|2022-06-08 06:07:10|11850.2|11847.4|11851.5|11848.7|11852.6|11849.7|11850.2|11847.4|10
1654668440000|2022-06-08 06:07:20|11851.3|11848.5|11852|11849.2|11852.5|11849.7|11850.5|11847.7|3
1654668450000|2022-06-08 06:07:30|11851.5|11848.7|11852|11849.2|11852.5|11849.7|11851.5|11848.7|5
1654668460000|2022-06-08 06:07:40|11851|11848.2|11850.5|11847.7|11852.6|11849|11850.5|11847.7|3
1654668470000|2022-06-08 06:07:50|11851|11848.2|11852|11849.2|11852.5|11849.7|11850.5|11847.7|4
1654668480000|2022-06-08 06:08:00|11851.5|11848.7|11854.5|11851.7|11855.1|11852.3|11851.5|11848.7|8
1654668490000|2022-06-08 06:08:10|11854|11851.2|11855.5|11852.7|11856.6|11853.3|11854|11851.2|7
1654668500000|2022-06-08 06:08:20|11855.3|11852.5|11848.5|11845.7|11855.3|11852.5|11848.5|11845.7|9
1654668510000|2022-06-08 06:08:30|11849.5|11846.7|11850|11847.2|11852.3|11849.5|11849.5|11846.6|10
1654668520000|2022-06-08 06:08:40|11850.3|11847.5|11850|11847.2|11851.1|11848.3|11849.5|11846.7|4
1654668530000|2022-06-08 06:08:50|11850.9|11846.9|11850.5|11847.7|11851.6|11848.7|11850.3|11846.9|1
1654668540000|2022-06-08 06:09:00|11849.6|11846.8|11849.3|11846.5|11851.5|11848.7|11849|11846.2|5
1654668550000|2022-06-08 06:09:10|11849|11846.2|11848.8|11846|11849|11846.2|11848|11845.2|4
1654668560000|2022-06-08 06:09:20|11848.5|11845.7|11849.5|11846.7|11850|11847.2|11848|11845.2|2
1654668570000|2022-06-08 06:09:30|11849.1|11846.3|11849|11846.2|11849.1|11846.3|11849|11846.2|0
1654668580000|2022-06-08 06:09:40|11848.8|11846|11848.8|11846|11849|11846.2|11848.8|11846|3
1654668590000|2022-06-08 06:09:50|11848.5|11845.7|11848.5|11845.7|11848.5|11845.7|11848.5|11845.7|1
1654668600000|2022-06-08 06:10:00|11846.8|11844|11844.5|11841.7|11846.8|11844|11844.5|11841.7|22
1654668610000|2022-06-08 06:10:10|11844.3|11841.5|11840.5|11837.7|11845.9|11842.3|11840.5|11836.4|55
1654668620000|2022-06-08 06:10:20|11840.3|11837.5|11840.5|11837.7|11840.8|11838|11834.7|11831.9|108
1654668630000|2022-06-08 06:10:30|11841|11838.2|11842.5|11839.7|11842.5|11839.7|11840.5|11837.7|4
1654668640000|2022-06-08 06:10:40|11842.3|11839.5|11842.1|11839.3|11842.5|11839.7|11841.5|11838.2|5
1654668650000|2022-06-08 06:10:50|11842.9|11838.9|11841.8|11839|11842.9|11839.7|11841.8|11838.9|4
1654668660000|2022-06-08 06:11:00|11841.5|11838.7|11841.1|11838.3|11841.5|11838.7|11840.1|11837.3|4
1654668670000|2022-06-08 06:11:10|11840.7|11837.9|11839.5|11836.7|11840.7|11837.9|11838.5|11835.7|10
1654668680000|2022-06-08 06:11:20|11839.1|11836.3|11838.1|11835.3|11839.1|11836.3|11837.8|11835|7
1654668690000|2022-06-08 06:11:30|11838.4|11835.6|11838.6|11834.6|11839.5|11836.7|11837|11834.2|14
1654668700000|2022-06-08 06:11:40|11838.2|11834.2|11835.1|11832.3|11838.2|11834.7|11835|11832.2|6
1654668710000|2022-06-08 06:11:50|11836|11833.2|11835.5|11832.7|11836.9|11833.7|11835.5|11832.2|13
1654668720000|2022-06-08 06:12:00|11835.3|11831.3|11836.5|11833.7|11836.5|11833.7|11834.5|11831.2|17
1654668730000|2022-06-08 06:12:10|11836.1|11833.3|11838.5|11835.7|11838.9|11835.7|11836.1|11833.3|20
1654668740000|2022-06-08 06:12:20|11838|11835.2|11838.5|11835.7|11839.1|11836.3|11837.5|11834.6|10
1654668750000|2022-06-08 06:12:30|11838.1|11835.3|11838.5|11835.7|11838.5|11835.7|11837|11834.2|3
1654668760000|2022-06-08 06:12:40|11838|11835.2|11838|11835.2|11838|11835.2|11836.5|11833.2|7
1654668770000|2022-06-08 06:12:50|11838.5|11835.7|11838.4|11835.6|11838.5|11835.7|11838|11835.2|1
1654668780000|2022-06-08 06:13:00|11838.9|11836.1|11838.4|11835.6|11840.4|11837.6|11837.9|11835.1|5
1654668790000|2022-06-08 06:13:10|11837.9|11835.1|11838.4|11835.6|11838.4|11835.6|11837.9|11835.1|1
1654668800000|2022-06-08 06:13:20|11838.3|11835.5|11837.9|11835.1|11838.3|11835.5|11837.9|11835.1|0
1654668820000|2022-06-08 06:13:40|11838.1|11835.3|11837.4|11834.6|11838.1|11835.3|11836.4|11833.5|7
1654668830000|2022-06-08 06:13:50|11837.3|11834.5|11832.4|11829.6|11837.3|11834.5|11832.4|11829.6|24
1654668840000|2022-06-08 06:14:00|11831.3|11828.5|11833.4|11830.6|11833.9|11831.1|11830.4|11827.6|51
1654668850000|2022-06-08 06:14:10|11833.1|11830.3|11831.3|11828.5|11834.1|11831.3|11830.8|11828|20
1654668860000|2022-06-08 06:14:20|11831.4|11828.6|11830.8|11828|11832.2|11829.3|11830.8|11827.9|7
1654668870000|2022-06-08 06:14:30|11831.3|11828.5|11831.4|11828.6|11831.4|11828.6|11830.9|11828.1|10
1654668880000|2022-06-08 06:14:40|11831.7|11828.9|11831.4|11828.6|11832.4|11829.6|11830.8|11827.9|2
1654668890000|2022-06-08 06:14:50|||||||||1
1654668900000|2022-06-08 06:15:00|11832.6|11829.8|11835.4|11832.6|11835.9|11833.1|11832.4|11829.5|15
1654668910000|2022-06-08 06:15:10|11835.3|11832.5|11833.4|11830.6|11837.9|11835.1|11833.4|11830.2|34
1654668920000|2022-06-08 06:15:20|11833.7|11830.9|11834.9|11832.1|11836.5|11833.6|11833.4|11830.6|9
1654668930000|2022-06-08 06:15:30|11834.8|11832|11833.4|11830.6|11834.9|11832.1|11832.9|11830.1|15
1654668940000|2022-06-08 06:15:40|11832.9|11830.1|11833.4|11830.6|11834.4|11831.6|11832.9|11830.1|3
1654668950000|2022-06-08 06:15:50|11833.7|11830.9|11834.4|11831.6|11836.1|11833.3|11833.7|11830.9|10
1654668960000|2022-06-08 06:16:00|11834.1|11831.3|11836.1|11833.3|11836.1|11833.3|11833.4|11830.6|12
1654668970000|2022-06-08 06:16:10|11836.4|11833.6|11835.4|11832.6|11836.6|11833.8|11835.4|11832.6|3
1654668980000|2022-06-08 06:16:20|11834.9|11832.1|11836.4|11833.6|11836.9|11834.1|11834.9|11832.1|12
1654668990000|2022-06-08 06:16:30|11836.9|11834.1|11836.1|11833.3|11837.4|11834.6|11835.8|11833|14
1654669000000|2022-06-08 06:16:40|11836.4|11833.6|11837.4|11834.6|11837.4|11834.6|11836.4|11833.6|3
1654669010000|2022-06-08 06:16:50|11838.1|11835.3|11837.4|11834.6|11838.5|11835.6|11836.9|11834.1|2
1654669020000|2022-06-08 06:17:00|11837.6|11834.8|11842.4|11839.6|11842.9|11840.1|11837.6|11834.8|32
1654669030000|2022-06-08 06:17:10|11842.9|11840.1|11842.4|11839.6|11842.9|11840.1|11842.4|11839.6|2
1654669040000|2022-06-08 06:17:20|11843.4|11840.6|11844.1|11841.3|11845.9|11843.1|11843.4|11840.2|17
1654669050000|2022-06-08 06:17:30|11844.4|11841.6|11842.4|11839.6|11844.6|11841.8|11842.4|11839.6|2
1654669060000|2022-06-08 06:17:40|11843.2|11839.2|11843.4|11840.6|11843.4|11840.6|11841.9|11839.1|5
1654669070000|2022-06-08 06:17:50|11843.6|11840.8|11843.4|11840.6|11843.6|11840.8|11842.4|11839.6|5
1654669080000|2022-06-08 06:18:00|11844.4|11841.6|11842.4|11839.6|11844.4|11841.6|11841.9|11839.1|4
1654669090000|2022-06-08 06:18:10|11840.9|11838.1|11838.4|11835.6|11840.9|11838.1|11838.4|11835.6|9
1654669100000|2022-06-08 06:18:20|11838.6|11835.8|11838.4|11835.6|11839.1|11836.3|11838.4|11835.6|0
1654669110000|2022-06-08 06:18:30|11836.9|11834.1|11837.4|11834.6|11837.9|11834.6|11836.4|11833.6|10
1654669130000|2022-06-08 06:18:50|11837.9|11835.1|11838.4|11835.6|11838.4|11835.6|11837.9|11835.1|2
1654669140000|2022-06-08 06:19:00|11838.8|11836|11836.4|11833.6|11838.9|11836.1|11836.4|11833.6|2
1654669150000|2022-06-08 06:19:10|11836.7|11833.9|11840.4|11837.6|11840.8|11838|11836.7|11833.9|12
1654669160000|2022-06-08 06:19:20|11840.6|11837.8|11839.4|11836.6|11840.9|11838.1|11839.3|11836.5|4
1654669170000|2022-06-08 06:19:30|11838.4|11835.6|11838.9|11836.1|11838.9|11836.1|11838.4|11835.6|3
1654669180000|2022-06-08 06:19:40|11839.1|11836.3|11840.4|11837.6|11840.4|11837.6|11839.1|11836.3|7
1654669190000|2022-06-08 06:19:50|11840.3|11837.5|11840.8|11838|11841.4|11838.6|11840.3|11837.5|3
1654669200000|2022-06-08 06:20:00|11840.4|11837.6|11840.4|11837.6|11841.6|11838.8|11840.1|11837.3|3
1654669210000|2022-06-08 06:20:10|11840|11837.2|11837.4|11834.6|11840|11837.2|11837.1|11834.3|7
1654669220000|2022-06-08 06:20:20|11837.6|11834.8|11837.9|11835.1|11837.9|11835.1|11837.6|11834.8|3
1654669230000|2022-06-08 06:20:30|11837.8|11835|11837.4|11834.6|11837.9|11835.1|11837.4|11834.6|0
1654669240000|2022-06-08 06:20:40|11836.9|11834.1|11837.9|11835.1|11838.4|11835.6|11836.9|11834.1|3
1654669250000|2022-06-08 06:20:50|11838.6|11835.8|11840.4|11837.6|11840.4|11837.6|11838.6|11835.8|4
1654669260000|2022-06-08 06:21:00|11840.3|11837.5|11838.4|11835.6|11840.4|11837.6|11838.4|11835.6|5
1654669270000|2022-06-08 06:21:10|11838.6|11835.8|11839.9|11837.1|11839.9|11837.1|11838.4|11835.6|8
1654669280000|2022-06-08 06:21:20|11839.4|11836.6|11843.4|11840.6|11843.9|11841.1|11839.4|11836.6|7
1654669290000|2022-06-08 06:21:30|11842.9|11840.1|11842.4|11839.6|11843.4|11840.6|11842.4|11839.6|14
1654669300000|2022-06-08 06:21:40|11842.9|11840.1|11842.4|11839.6|11843.9|11841.1|11842.4|11839.6|3
1654669310000|2022-06-08 06:21:50|11842.8|11840|11843.9|11841.1|11843.9|11841.1|11842.6|11839.8|3
1654669320000|2022-06-08 06:22:00|11845.4|11842.6|11844.4|11841.6|11845.4|11842.6|11844.4|11841.6|5
1654669330000|2022-06-08 06:22:10|11844.7|11841.9|11844.9|11842.1|11845.5|11842.7|11844.7|11841.9|3
1654669340000|2022-06-08 06:22:20|11843.9|11841.1|11843.9|11841.1|11843.9|11841.1|11843.9|11841.1|2
1654669350000|2022-06-08 06:22:30|11844.2|11841.4|11840.9|11838.1|11846.4|11843.6|11840.4|11837.6|50
1654669360000|2022-06-08 06:22:40|11841.4|11838.6|11843.4|11840.6|11843.4|11840.6|11840.4|11837.6|9
1654669370000|2022-06-08 06:22:50|11843.2|11840.4|11840.9|11838.1|11843.2|11840.4|11840.4|11837.6|11
1654669380000|2022-06-08 06:23:00|11840.7|11837.9|11835|11832.2|11840.9|11838.1|11835|11832.2|26
1654669390000|2022-06-08 06:23:10|11835.7|11832.9|11836.9|11834.1|11837.4|11834.6|11835.7|11832.9|6
1654669400000|2022-06-08 06:23:20|11838.9|11836.1|11836.4|11833.6|11838.9|11836.1|11835.4|11832.6|40
1654669410000|2022-06-08 06:23:30|11836.5|11833.7|11836.4|11833.6|11837.4|11834.6|11835.9|11833.1|7
1654669420000|2022-06-08 06:23:40|11836.5|11833.7|11837.4|11834.6|11838.9|11836.1|11836.2|11833.4|6
1654669430000|2022-06-08 06:23:50|11837.5|11834.7|11838|11835.2|11838|11835.2|11836.9|11834.1|3
1654669440000|2022-06-08 06:24:00|11837.7|11834.9|11838|11835.2|11838|11835.2|11837.4|11834.6|4
1654669450000|2022-06-08 06:24:10|11838.3|11835.5|11840.4|11837.6|11840.4|11837.6|11838.3|11835.5|13
1654669460000|2022-06-08 06:24:20|11840.5|11837.7|11841.4|11838.6|11841.4|11838.6|11840.4|11837.6|3
1654669470000|2022-06-08 06:24:30|11841.7|11838.9|11844.4|11841.6|11844.4|11841.6|11841.4|11838.6|6
1654669480000|2022-06-08 06:24:40|11844.5|11841.7|11845|11842.2|11845.4|11842.6|11844.4|11841.6|3
1654669490000|2022-06-08 06:24:50|11845.9|11843.1|11845.9|11843.1|11846.4|11843.6|11844.7|11841.9|11
1654669500000|2022-06-08 06:25:00|11846.5|11843.7|11845.2|11842.4|11847.9|11845.1|11844.7|11841.9|24
1654669510000|2022-06-08 06:25:10|11845.9|11843.1|11842.4|11839.6|11845.9|11843.1|11841.9|11839.1|6
1654669520000|2022-06-08 06:25:20|11841.4|11838.6|11842.4|11839.6|11842.4|11839.6|11841.4|11838.6|1
1654669530000|2022-06-08 06:25:30|11842.9|11840.1|11842.4|11839.6|11843.4|11840.6|11842.4|11839.6|0
1654669540000|2022-06-08 06:25:40|11841.9|11839.1|11842.4|11839.6|11842.4|11839.6|11841.9|11839.1|1
1654669550000|2022-06-08 06:25:50|11842.2|11839.4|11842.4|11839.6|11842.4|11839.6|11842.2|11839.4|0
1654669560000|2022-06-08 06:26:00|11842.7|11839.9|11843.4|11840.6|11844.9|11842.1|11842.7|11839.9|2
1654669570000|2022-06-08 06:26:10|11842.9|11840.1|11841.4|11838.6|11842.9|11840.1|11840.9|11838.1|2
1654669580000|2022-06-08 06:26:20|11840.9|11838.1|11841.4|11838.6|11841.4|11838.6|11840.4|11837.6|0
1654669590000|2022-06-08 06:26:30|11841.2|11838.4|11842.4|11839.6|11842.4|11839.6|11839.9|11837.1|5
1654669600000|2022-06-08 06:26:40|11841.4|11838.6|11839.4|11836.6|11842.4|11839.6|11838.4|11835.6|8
1654669610000|2022-06-08 06:26:50|11839.2|11836.4|11838.9|11836.1|11839.2|11836.4|11838.9|11836.1|0
1654669620000|2022-06-08 06:27:00|11838.6|11835.8|11837.9|11835.1|11838.6|11835.8|11837.2|11834.4|4
1654669630000|2022-06-08 06:27:10|11838.4|11835.6|11838.4|11835.6|11838.4|11835.6|11838.4|11835.6|2
1654669640000|2022-06-08 06:27:20|11838.9|11836.1|11838.4|11835.6|11839.5|11836.6|11838.4|11835.5|3
1654669650000|2022-06-08 06:27:30|11839.5|11835.5|11840.9|11838.1|11841.9|11839.1|11839|11835.5|4
1654669660000|2022-06-08 06:27:40|11840.6|11837.8|11839.4|11836.6|11840.6|11837.8|11838.4|11835.6|5
1654669670000|2022-06-08 06:27:50|11839.5|11836.7|11839.4|11836.6|11840|11837.2|11838.9|11836.1|1
1654669680000|2022-06-08 06:28:00|11839.7|11836.9|11838.4|11835.6|11842.1|11839.3|11838.4|11835.6|26
1654669690000|2022-06-08 06:28:10|11838.9|11836.1|11838.9|11836.1|11840.4|11837.6|11838.7|11835.9|3
1654669700000|2022-06-08 06:28:20|11838.7|11835.9|11839.4|11836.6|11839.4|11836.6|11838.4|11835.6|4
1654669710000|2022-06-08 06:28:30|11839.1|11836.3|11837.9|11835.1|11839.7|11836.9|11837.9|11835.1|1
1654669720000|2022-06-08 06:28:40|11837.7|11834.9|11838.4|11835.6|11838.9|11836.1|11837.4|11834.1|3
1654669730000|2022-06-08 06:28:50|11837.7|11834.9|11838.4|11835.6|11838.4|11835.6|11837.4|11834.6|0
1654669740000|2022-06-08 06:29:00|11838.7|11835.9|11841.4|11838.6|11841.7|11838.9|11838.7|11835.9|14
1654669750000|2022-06-08 06:29:10|11841.8|11839|11842.4|11839.6|11843.4|11840.6|11841.8|11839|0
1654669760000|2022-06-08 06:29:20|11842.7|11839.9|11841.4|11838.6|11843.4|11840.6|11841.4|11838.6|23
1654669770000|2022-06-08 06:29:30|11841.5|11838.7|11841.9|11839.1|11842.4|11839.6|11841.4|11838.6|6
1654669780000|2022-06-08 06:29:40|11841.4|11838.6|11844.4|11841.6|11844.4|11841.6|11841.4|11838.6|10
1654669790000|2022-06-08 06:29:50|11843.4|11840.6|11843.7|11840.9|11843.9|11841.1|11842.4|11839.6|3
1654669800000|2022-06-08 06:30:00|11843.9|11841.1|11847.4|11844.6|11848.4|11845.6|11843.9|11841.1|31
1654669810000|2022-06-08 06:30:10|11847.9|11845.1|11845.9|11843.1|11848.4|11845.6|11845.9|11843.1|22
1654669820000|2022-06-08 06:30:20|11846.9|11844.1|11846.4|11843.6|11846.9|11844.1|11845.4|11842.6|3
1654669830000|2022-06-08 06:30:30|11846.5|11843.7|11845.4|11842.6|11846.9|11844.1|11844.4|11841.6|5
1654669840000|2022-06-08 06:30:40|11845.8|11843|11845.4|11842.6|11846.9|11844.1|11844.9|11842.1|10
1654669850000|2022-06-08 06:30:50|11845.7|11842.9|11846.7|11843.9|11846.9|11844.1|11845.7|11842.9|3
1654669860000|2022-06-08 06:31:00|11846.2|11843.4|11843.4|11840.6|11846.7|11843.9|11842.9|11840.1|5
1654669870000|2022-06-08 06:31:10|11843.9|11841.1|11843.3|11840.5|11844.2|11841.4|11842.9|11840.1|6
1654669880000|2022-06-08 06:31:20|11843.2|11840.4|11844.3|11841.5|11844.8|11842|11842.3|11839.5|7
1654669890000|2022-06-08 06:31:30|11844.2|11841.4|11842.8|11840|11844.2|11841.4|11842.8|11840|3
1654669900000|2022-06-08 06:31:40|11843|11840.2|11846.3|11843.5|11846.3|11843.5|11842.7|11839.9|27
1654669910000|2022-06-08 06:31:50|11845.3|11842.5|11845.7|11842.9|11845.7|11842.9|11844.8|11842|16
1654669920000|2022-06-08 06:32:00|11845.8|11843|11846.8|11844|11848.3|11845.5|11844.8|11842|28
1654669930000|2022-06-08 06:32:10|11846.7|11843.9|11847.3|11844.5|11848.8|11845.9|11846.3|11843.5|20
1654669940000|2022-06-08 06:32:20|11846.3|11843.5|11841.3|11838.5|11846.3|11843.5|11841.3|11838.5|33
1654669950000|2022-06-08 06:32:30|11841|11838.2|11837.3|11834.5|11841.4|11838.5|11837|11834.2|30
1654669960000|2022-06-08 06:32:40|11836.8|11834|11834.8|11832|11836.8|11834|11834.8|11832|21
1654669970000|2022-06-08 06:32:50|11833.8|11831|11833.3|11830.5|11834.3|11831.5|11831.8|11829|29
1654669980000|2022-06-08 06:33:00|11833.5|11830.7|11836.3|11833.5|11836.3|11833.5|11833.5|11830.7|21
1654669990000|2022-06-08 06:33:10|11836.2|11833.4|11833.8|11831|11836.2|11833.4|11833.8|11831|11
1654670000000|2022-06-08 06:33:20|11834.3|11831.5|11833.2|11830.4|11834.3|11831.5|11833.2|11830.4|7
1654670010000|2022-06-08 06:33:30|11832.8|11830|11835.3|11832.5|11835.3|11832.5|11832.8|11830|7
1654670020000|2022-06-08 06:33:40|11835.7|11832.9|11835.3|11832.5|11835.8|11833|11834.3|11831.5|1
1654670030000|2022-06-08 06:33:50|11835.5|11832.7|11836.3|11833.5|11837.3|11834.5|11835.3|11832.5|11
1654670040000|2022-06-08 06:34:00|11836.8|11834|11834.8|11832|11837.8|11835|11834.3|11831.5|13
1654670050000|2022-06-08 06:34:10|11835.8|11833|11837.3|11834.5|11837.8|11835|11835.8|11833|3
1654670060000|2022-06-08 06:34:20|11837.5|11834.7|11839.7|11836.9|11839.7|11836.9|11837|11834.2|7
1654670070000|2022-06-08 06:34:30|11839.3|11836.5|11838.8|11836|11839.8|11837|11838.8|11836|7
1654670080000|2022-06-08 06:34:40|11839.8|11837|11839.3|11836.5|11840.8|11838|11838.8|11836|7
1654670090000|2022-06-08 06:34:50|11838.7|11835.9|11840.3|11837.5|11840.3|11837.5|11838.3|11835.5|5
1654670100000|2022-06-08 06:35:00|11840.2|11837.4|11841.2|11838.4|11841.8|11839|11839.3|11836.5|28
1654670110000|2022-06-08 06:35:10|11840.3|11837.5|11839.3|11836.5|11841.8|11839|11839.3|11836.5|8
1654670120000|2022-06-08 06:35:20|11840.3|11837.5|11840.3|11837.5|11841.3|11838.5|11840.3|11837.5|7
1654670130000|2022-06-08 06:35:30|11840.8|11838|11840.3|11837.5|11841|11838.2|11840.3|11837.5|1
1654670140000|2022-06-08 06:35:40|11840.6|11837.8|11842.3|11839.5|11842.5|11839.7|11840.6|11837.8|3
1654670150000|2022-06-08 06:35:50|11841.6|11838.8|11842.3|11839.5|11842.3|11839.5|11841.3|11838.5|1
1654670160000|2022-06-08 06:36:00|11842.7|11839.9|11841|11838.2|11842.8|11840|11840.3|11837.5|19
1654670170000|2022-06-08 06:36:10|11840.3|11837.5|11839.3|11836.5|11840.8|11838|11839.3|11836.5|4
1654670180000|2022-06-08 06:36:20|11839.2|11836.4|11838.8|11836|11839.2|11836.4|11836.8|11834|3
1654670190000|2022-06-08 06:36:30|11838.5|11835.7|11837.3|11834.5|11838.8|11836|11837.3|11834.5|1
1654670200000|2022-06-08 06:36:40|11837.5|11834.7|11837.8|11835|11838.3|11835.5|11837.5|11834.7|1
1654670210000|2022-06-08 06:36:50|11838.2|11835.4|11838.3|11835.5|11838.3|11835.5|11837.3|11834.5|0
1654670220000|2022-06-08 06:37:00|11838.5|11835.7|11839.3|11836.5|11840.4|11837.6|11838.5|11835.7|1
1654670230000|2022-06-08 06:37:10|11838.8|11836|11840.3|11837.5|11840.3|11837.5|11838.8|11836|8
1654670240000|2022-06-08 06:37:20|11840|11837.2|11838.5|11835.7|11840|11837.2|11838.3|11835.5|0
1654670250000|2022-06-08 06:37:30|11838.8|11836|11839.3|11836.5|11839.3|11836.5|11838.8|11836|0
1654670260000|2022-06-08 06:37:40|11839.6|11836.8|11842.6|11839.8|11843.3|11840.5|11838.8|11836|18
1654670270000|2022-06-08 06:37:50|11843.3|11840.5|11841.7|11838.9|11843.3|11840.5|11841.7|11838.9|6
1654670280000|2022-06-08 06:38:00|11840.3|11837.5|11841.3|11838.5|11841.3|11838.5|11839.8|11837|3
1654670290000|2022-06-08 06:38:10|11841.7|11838.9|11838.3|11835.5|11842.1|11839|11837.3|11834.5|13
1654670300000|2022-06-08 06:38:20|11838.8|11836|11838.8|11836|11840.3|11837.5|11837.3|11834.5|15
1654670310000|2022-06-08 06:38:30|11839.3|11836.5|11840.8|11838|11841.8|11839|11839.3|11836.5|8
1654670320000|2022-06-08 06:38:40|11840.7|11837.9|11840.3|11837.5|11840.8|11838|11840.3|11837.5|1
1654670330000|2022-06-08 06:38:50|11840.5|11837.7|11841.6|11838.8|11842.3|11839.5|11840.5|11837.7|3
1654670340000|2022-06-08 06:39:00|11842.3|11839.5|11842.3|11839.5|11842.3|11839.5|11841.3|11838.5|3
1654670350000|2022-06-08 06:39:10|11841.5|11838.7|11840.3|11837.5|11841.5|11838.7|11840.3|11837.5|4
1654670360000|2022-06-08 06:39:20|11839.8|11837|11840.3|11837.5|11840.3|11837.5|11839.8|11837|0
1654670370000|2022-06-08 06:39:30|11840|11837.2|11840|11837.2|11840.8|11838|11838.5|11835.7|42
1654670380000|2022-06-08 06:39:40|11840.2|11837.4|11840|11837.2|11840.5|11837.7|11839.3|11836.5|12
1654670390000|2022-06-08 06:39:50|11839|11836.2|11838.5|11835.7|11839.5|11836.7|11838.5|11835.7|6
1654670400000|2022-06-08 06:40:00|11839|11836.2|11838.2|11835.4|11839|11836.2|11838|11835.2|17
1654670410000|2022-06-08 06:40:10|11838|11835.2|11841.5|11838.7|11842.5|11839.7|11838|11835.2|7
1654670420000|2022-06-08 06:40:20|11842.5|11839.7|11841.4|11838.6|11842.5|11839.7|11840.5|11837.7|16
1654670430000|2022-06-08 06:40:30|11841|11838.2|11838.5|11835.7|11841|11838.2|11838|11835.2|7
1654670440000|2022-06-08 06:40:40|11838|11835.2|11839.5|11836.7|11841.5|11838.7|11838|11835.2|10
1654670450000|2022-06-08 06:40:50|11838.6|11835.8|11839.5|11836.7|11839.5|11836.7|11838.3|11835.5|1
1654670460000|2022-06-08 06:41:00|11839.8|11837|11840|11837.2|11840|11837.2|11839|11836.2|1
1654670470000|2022-06-08 06:41:10|11839.8|11837|11839|11836.2|11839.8|11837|11838.3|11835.5|4
1654670480000|2022-06-08 06:41:20|11838.7|11835.9|11839|11836.2|11839|11836.2|11838.3|11835.5|0
1654670490000|2022-06-08 06:41:30|11838.8|11836|11840|11837.2|11840|11837.2|11838.5|11835.7|1
1654670500000|2022-06-08 06:41:40|11839.5|11836.7|11839|11836.2|11839.5|11836.7|11838.5|11835.7|1
1654670510000|2022-06-08 06:41:50|11839.1|11836.3|11839|11836.2|11840|11837.2|11838.5|11835.7|4
1654670520000|2022-06-08 06:42:00|11839.3|11836.5|11839|11836.2|11840.5|11837.7|11839|11836.2|3
1654670530000|2022-06-08 06:42:10|11838.5|11835.7|11839|11836.2|11839|11836.2|11838.5|11835.7|5
1654670540000|2022-06-08 06:42:20|11840|11837.2|11842|11839.2|11842.3|11839.5|11840|11837.2|7
1654670550000|2022-06-08 06:42:30|11842.3|11839.5|11842|11839.2|11842.6|11839.8|11842|11839.2|3
1654670560000|2022-06-08 06:42:40|11842.3|11839.5|11843|11840.2|11843|11840.2|11842.3|11839.5|1
1654670570000|2022-06-08 06:42:50|11842|11839.2|11843.5|11840.7|11843.5|11840.7|11842|11839.2|0
1654670580000|2022-06-08 06:43:00|11843.6|11840.8|11843.5|11840.7|11844.5|11841.7|11843|11840.2|8
1654670590000|2022-06-08 06:43:10|11842.8|11840|11843|11840.2|11844|11841.2|11842|11839.2|2
1654670600000|2022-06-08 06:43:20|11842|11839.2|11843.5|11840.7|11843.5|11840.7|11842|11839.2|3
1654670610000|2022-06-08 06:43:30|11844|11841.2|11839|11836.2|11844|11841.2|11838.5|11835.7|16
1654670620000|2022-06-08 06:43:40|11839.3|11836.5|11841.1|11838.3|11841.5|11838.7|11839|11836.2|1
1654670630000|2022-06-08 06:43:50|11841.5|11838.7|11841|11838.2|11841.8|11839|11841|11838.2|3
1654670640000|2022-06-08 06:44:00|11840.5|11837.7|11839.5|11836.7|11842|11839.2|11839.5|11836.7|13
1654670650000|2022-06-08 06:44:10|11839.1|11836.3|11839|11836.2|11839.7|11836.8|11838.3|11835.5|7
1654670660000|2022-06-08 06:44:20|11839.6|11836.8|11840|11837.2|11840|11837.2|11839.6|11836.8|2
1654670670000|2022-06-08 06:44:30|11839.8|11837|11839|11836.2|11839.8|11837|11839|11836.2|1
1654670690000|2022-06-08 06:44:50|11839.5|11836.7|11839|11836.2|11840|11837.2|11839|11836.2|0
1654670700000|2022-06-08 06:45:00|11838.7|11835.9|11842.5|11839.7|11842.5|11839.7|11838|11835.2|5
1654670710000|2022-06-08 06:45:10|11842.1|11839.3|11843|11840.2|11843|11840.2|11841|11838.2|0
1654670720000|2022-06-08 06:45:20|11842.5|11839.7|11844|11841.2|11844|11841.2|11842|11839.2|3
1654670730000|2022-06-08 06:45:30|11843.8|11841|11842.5|11839.7|11843.8|11841|11841.8|11839|1
1654670740000|2022-06-08 06:45:40|11843|11840.2|11843|11840.2|11843|11840.2|11843|11840.2|0
1654670750000|2022-06-08 06:45:50|11842.8|11840|11843|11840.2|11844|11841.2|11842.5|11839.7|3
1654670760000|2022-06-08 06:46:00|11843.3|11840.5|11844|11841.2|11844.2|11841.4|11843|11840.2|2
1654670770000|2022-06-08 06:46:10|11843.1|11840.3|11843|11840.2|11843.5|11840.7|11843|11840.2|1
1654670780000|2022-06-08 06:46:20|11843.1|11840.3|11842|11839.2|11843.1|11840.3|11842|11839.2|3
1654670790000|2022-06-08 06:46:30|11841.5|11838.7|11842|11839.2|11842.5|11839.7|11840.5|11837.7|2
1654670800000|2022-06-08 06:46:40|11842.5|11839.7|11843|11840.2|11843|11840.2|11842.5|11839.7|1
1654670810000|2022-06-08 06:46:50|11842.8|11840|11840|11837.2|11842.8|11840|11840|11837.2|4
1654670820000|2022-06-08 06:47:00|11840.1|11837.3|11839|11836.2|11840.5|11837.7|11839|11836.2|1
1654670830000|2022-06-08 06:47:10|11839.3|11836.5|11839|11836.2|11840.1|11837.3|11838.7|11835.9|2
1654670840000|2022-06-08 06:47:20|11839.3|11836.5|11840.5|11837.7|11840.5|11837.7|11838.5|11835.7|10
1654670850000|2022-06-08 06:47:30|11840.2|11837.4|11839.5|11836.7|11840.5|11837.7|11839|11836.2|7
1654670860000|2022-06-08 06:47:40|11840|11837.2|11840|11837.2|11840|11837.2|11839.5|11836.7|1
1654670870000|2022-06-08 06:47:50|11839.5|11836.7|11840|11837.2|11840.5|11837.7|11839.5|11836.7|2
1654670880000|2022-06-08 06:48:00|11840.1|11837.3|11838.5|11835.7|11840.1|11837.3|11837.5|11834.7|13
1654670890000|2022-06-08 06:48:10|11839|11836.2|11838|11835.2|11839|11836.2|11837|11834.2|8
1654670900000|2022-06-08 06:48:20|11838.3|11835.5|11838.5|11835.7|11839.5|11836.7|11838.3|11835.5|13
1654670910000|2022-06-08 06:48:30|11839|11836.2|11843|11840.2|11843|11840.2|11839|11836.2|13
1654670920000|2022-06-08 06:48:40|11842.8|11840|11841|11838.2|11842.8|11840|11840.5|11837.7|2
1654670930000|2022-06-08 06:48:50|11841.5|11838.7|11844|11841.2|11844.5|11841.7|11841.5|11838.7|8
1654670940000|2022-06-08 06:49:00|11843.5|11840.7|11843|11840.2|11843.5|11840.7|11842.5|11839.7|1
1654670950000|2022-06-08 06:49:10|11842.5|11839.7|11843|11840.2|11843.3|11840.5|11842.5|11839.7|0
1654670960000|2022-06-08 06:49:20|11842.7|11839.9|11842|11839.2|11843|11840.2|11842|11839.2|0
1654670970000|2022-06-08 06:49:30|11842.5|11839.7|11843|11840.2|11843|11840.2|11842.5|11839.7|2
1654670980000|2022-06-08 06:49:40|11842.9|11840.1|11840.4|11837.6|11842.9|11840.1|11839.1|11836.3|21
1654670990000|2022-06-08 06:49:50|11840.6|11837.8|11842.4|11839.6|11842.4|11839.6|11840.6|11837.8|2
1654671000000|2022-06-08 06:50:00|11842.8|11840|11843.9|11841.1|11844.4|11841.6|11842.4|11839.6|18
1654671010000|2022-06-08 06:50:10|11843.6|11840.8|11843.9|11841.1|11843.9|11841.1|11842.9|11840.1|1
1654671020000|2022-06-08 06:50:20|11843.4|11840.6|11843.6|11840.8|11844.9|11842.1|11842.9|11840.1|10
1654671030000|2022-06-08 06:50:30|11843.9|11841.1|11847.6|11844.8|11847.8|11845|11843.9|11841.1|12
1654671040000|2022-06-08 06:50:40|11847.9|11845.1|11847.4|11844.6|11847.9|11845.1|11846.4|11843.6|7
1654671050000|2022-06-08 06:50:50|11847.9|11845.1|11845.4|11842.6|11847.9|11845.1|11845.4|11842.6|10
1654671060000|2022-06-08 06:51:00|11844.9|11842.1|11846.9|11844.1|11847.4|11844.6|11844.9|11842.1|11
1654671070000|2022-06-08 06:51:10|11846.4|11843.6|11847.4|11844.6|11847.4|11844.6|11846.4|11843.6|3
1654671080000|2022-06-08 06:51:20|11847.8|11845|11847.4|11844.6|11847.9|11845.1|11846.9|11844.1|7
1654671090000|2022-06-08 06:51:30|11846.9|11844.1|11846.4|11843.6|11847.4|11844.6|11846.4|11843.6|2
1654671100000|2022-06-08 06:51:40|11845.9|11843.1|11845.9|11843.1|11846.4|11843.6|11845.9|11843.1|9
1654671110000|2022-06-08 06:51:50|11846.1|11843.3|11847.3|11844.5|11847.8|11845|11845.9|11843.1|4
1654671120000|2022-06-08 06:52:00|11846.9|11844.1|11846.4|11843.6|11847.6|11844.8|11846.4|11843|20
1654671130000|2022-06-08 06:52:10|11846.9|11844.1|11846.9|11844.1|11847.6|11844.8|11846.6|11843.8|5
1654671140000|2022-06-08 06:52:20|11847.4|11844.6|11848.4|11845.6|11848.4|11845.6|11847.4|11844.6|41
1654671150000|2022-06-08 06:52:30|11848.3|11845.5|11848.1|11845.3|11849.1|11846.3|11847.6|11844.8|23
1654671160000|2022-06-08 06:52:40|11847.7|11844.9|11847.4|11844.6|11848.6|11845.8|11847.4|11844.6|3
1654671170000|2022-06-08 06:52:50|11847.6|11844.8|11848.3|11845.5|11848.6|11845.8|11846.9|11843.7|4
1654671180000|2022-06-08 06:53:00|11848.4|11845.6|11846.9|11844.1|11848.4|11845.6|11846.1|11843.3|5
1654671190000|2022-06-08 06:53:10|11847.1|11844.3|11846.9|11844.1|11847.9|11845.1|11846.9|11844.1|4
1654671200000|2022-06-08 06:53:20|11847.4|11844.6|11846.9|11844.1|11847.4|11844.6|11846.9|11844.1|3
1654671210000|2022-06-08 06:53:30|11847.1|11844.3|11848.6|11845.8|11848.6|11845.8|11847.1|11844.3|3
1654671220000|2022-06-08 06:53:40|11848.4|11845.6|11847.4|11844.6|11848.6|11845.8|11847.4|11844.6|7
1654671230000|2022-06-08 06:53:50|11847.3|11844.5|11846.9|11844.1|11847.9|11845.1|11846.4|11843.6|8
1654671240000|2022-06-08 06:54:00|11847.4|11844.6|11848.3|11845.5|11848.4|11845.6|11847.4|11844.6|1
1654671250000|2022-06-08 06:54:10|11847.8|11845|11848.3|11845.5|11848.7|11845.9|11847.3|11844.5|28
1654671260000|2022-06-08 06:54:20|11847.9|11845.1|11846.9|11844.1|11848.7|11845.9|11846.9|11844.1|6
1654671280000|2022-06-08 06:54:40|11847.4|11844.6|11846.9|11844.1|11847.6|11844.8|11846.9|11844.1|2
1654671290000|2022-06-08 06:54:50|11847.1|11844.3|11847.9|11845.1|11849.2|11846.4|11846.9|11844.1|19
1654671300000|2022-06-08 06:55:00|11847.6|11844.8|11852.4|11849.6|11852.4|11849.6|11847.6|11844.8|53
1654671310000|2022-06-08 06:55:10|11851.9|11849.1|11851.9|11849.1|11852.4|11849.6|11850.4|11847.6|2
1654671320000|2022-06-08 06:55:20|11852.4|11849.6|11853.9|11851.1|11854.6|11851.8|11851.9|11849.1|16
1654671330000|2022-06-08 06:55:30|11853.8|11851|11852.9|11850.1|11853.9|11851.1|11852.9|11850.1|1
1654671340000|2022-06-08 06:55:40|11852.8|11850|11855.9|11853.1|11856.4|11853.6|11852.6|11849.8|34
1654671350000|2022-06-08 06:55:50|11855.8|11853|11856.6|11853.8|11856.9|11854.1|11854.9|11852.1|6
1654671360000|2022-06-08 06:56:00|11856.7|11853.9|11853.9|11851.1|11857.9|11855.1|11852.4|11849.6|28
1654671370000|2022-06-08 06:56:10|11853.6|11850.8|11853.9|11851.1|11854.4|11851.6|11852.9|11850.1|3
1654671380000|2022-06-08 06:56:20|11853.4|11850.6|11851.9|11849.1|11853.9|11851.1|11851.9|11849.1|6
1654671390000|2022-06-08 06:56:30|11852.9|11850.1|11854.9|11852.1|11855.9|11853.1|11852.9|11850.1|12
1654671400000|2022-06-08 06:56:40|11855.2|11852.4|11854.4|11851.6|11855.9|11853.1|11854.4|11851.6|4
1654671410000|2022-06-08 06:56:50|11854.3|11851.5|11854.9|11852.1|11854.9|11852.1|11853.9|11851.1|4
1654671420000|2022-06-08 06:57:00|11856.4|11853.6|11855.9|11853.1|11856.9|11854.1|11854.8|11852|28
1654671430000|2022-06-08 06:57:10|11856|11852|11853.9|11851.1|11856|11852.6|11852.4|11849.6|15
1654671440000|2022-06-08 06:57:20|11853.5|11850.7|11852.9|11850.1|11853.9|11851.1|11852.4|11849.6|4
1654671450000|2022-06-08 06:57:30|11853.3|11850.5|11854.4|11851.6|11855.4|11852.6|11853.3|11850.5|5
1654671460000|2022-06-08 06:57:40|11854.9|11852.1|11854.9|11852.1|11856.3|11853.5|11854.9|11852.1|5
1654671470000|2022-06-08 06:57:50|11855.3|11852.5|11854.9|11852.1|11856.4|11853.6|11854.9|11852.1|11
1654671480000|2022-06-08 06:58:00|11855.4|11852.6|11853.9|11851.1|11855.9|11853.1|11853.9|11851.1|20
1654671490000|2022-06-08 06:58:10|11854.1|11851.3|11854.9|11852.1|11854.9|11852.1|11853.9|11851.1|1
1654671500000|2022-06-08 06:58:20|11855.8|11853|11855.1|11852.3|11855.8|11853|11854.1|11851.3|41
1654671510000|2022-06-08 06:58:30|11855|11852.2|11855.3|11852.5|11855.3|11852.5|11854.1|11851.3|8
1654671520000|2022-06-08 06:58:40|11855.8|11853|11855.6|11852.8|11856.6|11853.8|11855.6|11852.8|1
1654671530000|2022-06-08 06:58:50|11856.1|11853.3|11859.6|11856.8|11862.1|11859.3|11855.6|11852.4|82
1654671540000|2022-06-08 06:59:00|11859.9|11857.1|11860.6|11857.8|11861.6|11858.8|11859.9|11857.1|45
1654671550000|2022-06-08 06:59:10|11860.2|11857.4|11861.1|11858.3|11861.1|11858.3|11860.1|11857.3|13
1654671560000|2022-06-08 06:59:20|11861.4|11858.6|11862.5|11859.7|11863.4|11860.6|11861.2|11858.4|46
1654671570000|2022-06-08 06:59:30|11862.9|11860.1|11863.7|11860.9|11863.7|11860.9|11862.2|11859.4|13
1654671580000|2022-06-08 06:59:40|11863.6|11860.8|11861.9|11859.1|11863.7|11860.9|11861.1|11858.3|24
1654671590000|2022-06-08 06:59:50|11862.3|11858.3|11859.7|11856.9|11862.3|11858.9|11858.9|11856.1|13
1654671600000|2022-06-08 07:00:00|11859.9|11857.1|11860.9|11858.1|11861.2|11858.4|11856.4|11853.6|61
1654671610000|2022-06-08 07:00:10|11860.4|11857.6|11860.5|11857.7|11860.7|11857.9|11859.9|11857.1|8
1654671620000|2022-06-08 07:00:20|11861|11858.2|11866.5|11863.7|11866.9|11864.1|11861|11858.2|66
1654671630000|2022-06-08 07:00:30|11865.9|11863.1|11868.4|11865.6|11871|11868.2|11864.4|11861.6|245
1654671640000|2022-06-08 07:00:40|11867.9|11865.1|11869|11866.2|11870|11867.2|11867.9|11865.1|41
1654671650000|2022-06-08 07:00:50|11868.5|11865.7|11865.9|11863.1|11868.5|11865.7|11864.9|11862.1|65
1654671660000|2022-06-08 07:01:00|11866|11863.2|11865.9|11863.1|11867|11864.2|11865.4|11862.6|19
1654671670000|2022-06-08 07:01:10|11866.4|11863.6|11865.4|11862.6|11866.5|11863.7|11864.9|11862.1|26
1654671680000|2022-06-08 07:01:20|11865.5|11862.7|11867.9|11865.1|11868.7|11865.9|11865.4|11862.6|42
1654671690000|2022-06-08 07:01:30|11867.7|11864.9|11868.9|11866.1|11868.9|11866.1|11866.4|11863.6|14
1654671700000|2022-06-08 07:01:40|11868.7|11865.9|11869.4|11866.6|11869.4|11866.6|11868.2|11865.4|7
1654671710000|2022-06-08 07:01:50|11869.7|11866.9|11869|11866.2|11870.4|11867.6|11869|11866.2|19
1654671720000|2022-06-08 07:02:00|11869.5|11866.7|11865.9|11863.1|11869.7|11866.9|11865.9|11863.1|27
1654671730000|2022-06-08 07:02:10|11864.9|11862.1|11864.9|11862.1|11864.9|11862.1|11862.9|11860.1|11
1654671740000|2022-06-08 07:02:20|11865|11862.2|11864.9|11862.1|11865.4|11862.6|11863.4|11860.6|11
1654671750000|2022-06-08 07:02:30|11864.7|11861.9|11862.9|11860.1|11864.7|11861.9|11862.4|11859.6|10
1654671760000|2022-06-08 07:02:40|11862.7|11859.9|11856.4|11853.6|11863.4|11860.6|11856.1|11853.3|83
1654671770000|2022-06-08 07:02:50|11856.1|11853.3|11847.1|11844.3|11856.6|11853.8|11846.6|11843.8|87
1654671780000|2022-06-08 07:03:00|11847.2|11844.4|11831.6|11828.8|11847.2|11844.4|11831.6|11828.8|152
1654671790000|2022-06-08 07:03:10|11832.1|11829.3|11834.6|11831.8|11834.6|11831.8|11830.6|11827.8|67
1654671800000|2022-06-08 07:03:20|11833.6|11830.8|11831.9|11829.1|11835.1|11832.3|11831.9|11829.1|31
1654671810000|2022-06-08 07:03:30|11832.2|11829.4|11832.6|11829.8|11832.6|11829.8|11829.7|11826.9|30
1654671820000|2022-06-08 07:03:40|11831.6|11828.8|11836.9|11834.1|11837.1|11834.3|11831.6|11828.8|32
1654671830000|2022-06-08 07:03:50|11836.6|11833.8|11837.6|11834.8|11837.6|11834.8|11835.6|11832.3|17
1654671840000|2022-06-08 07:04:00|11837.9|11835.1|11839.1|11836.3|11840.1|11837.3|11837.6|11834.8|10
1654671850000|2022-06-08 07:04:10|11839.4|11836.6|11836.7|11833.9|11840.1|11837.3|11836.1|11833.3|31
1654671860000|2022-06-08 07:04:20|11837.1|11834.3|11837.8|11835|11838.1|11835.3|11837.1|11834.3|7
1654671870000|2022-06-08 07:04:30|11837.1|11834.3|11836.1|11833.3|11837.1|11834.3|11836.1|11833.3|4
1654671880000|2022-06-08 07:04:40|11836.2|11833.4|11842.1|11839.3|11842.3|11839.5|11836.2|11833.4|17
1654671890000|2022-06-08 07:04:50|11841.9|11839.1|11842.1|11839.3|11842.1|11839.3|11840.1|11837.3|33
1654671900000|2022-06-08 07:05:00|11842.2|11839.4|11843.6|11840.8|11844.6|11841.8|11841.6|11838.8|25
1654671910000|2022-06-08 07:05:10|11843.1|11840.3|11844.1|11841.3|11845|11841.8|11841.1|11838.3|18
1654671920000|2022-06-08 07:05:20|11844.2|11841.4|11847.6|11844.8|11848.1|11845.3|11844.2|11841.4|46
1654671930000|2022-06-08 07:05:30|11847.7|11844.9|11847.6|11844.8|11848.1|11845.3|11845.6|11842.8|12
1654671940000|2022-06-08 07:05:40|11848.8|11846|11852.2|11849.4|11853.1|11850.3|11848.8|11846|38
1654671950000|2022-06-08 07:05:50|11852.4|11849.6|11852.6|11849.8|11854.1|11851.3|11852.1|11849.3|10
1654671960000|2022-06-08 07:06:00|11852.3|11849.5|11854.9|11852.1|11855.5|11852.7|11852.1|11849.3|57
1654671970000|2022-06-08 07:06:10|11854.7|11851.9|11853.9|11851.1|11854.7|11851.9|11852.9|11850.1|17
1654671980000|2022-06-08 07:06:20|11853.7|11850.9|11851.9|11849.1|11853.7|11850.9|11850.4|11847.6|5
1654671990000|2022-06-08 07:06:30|11852.2|11849.4|11855.4|11852.6|11855.9|11853.1|11851.9|11849.1|16
1654672000000|2022-06-08 07:06:40|11856.8|11854|11855.9|11853.1|11857.9|11855.1|11855.5|11852.7|22
1654672010000|2022-06-08 07:06:50|11855.7|11852.9|11853.6|11850.8|11856.9|11854.1|11853.6|11850.8|8
1654672020000|2022-06-08 07:07:00|11852.9|11850.1|11848.9|11846.1|11852.9|11850.1|11848.9|11846.1|11
1654672030000|2022-06-08 07:07:10|11850.4|11847.6|11843.9|11841.1|11850.5|11847.7|11843.4|11840.6|49
1654672040000|2022-06-08 07:07:20|11843.7|11840.9|11847.2|11844.4|11847.4|11844.6|11841.4|11838.6|21
1654672050000|2022-06-08 07:07:30|11846.9|11844.1|11844.9|11842.1|11847.4|11844.6|11843.9|11841.1|11
1654672060000|2022-06-08 07:07:40|11845.4|11842.6|11844|11841.2|11845.4|11842.6|11844|11841.2|7
1654672070000|2022-06-08 07:07:50|11843.9|11841.1|11842.9|11840.1|11845|11841.7|11842.9|11840.1|13
1654672080000|2022-06-08 07:08:00|11842.2|11839.4|11838.8|11836|11842.2|11839.4|11838.3|11835.5|32
1654672090000|2022-06-08 07:08:10|11838.7|11835.9|11840.9|11836.9|11840.9|11837.7|11838.3|11835.5|8
1654672100000|2022-06-08 07:08:20|11839.8|11837|11837.8|11835|11840.6|11837|11837.8|11835|4
1654672110000|2022-06-08 07:08:30|11837.5|11834.7|11835.8|11833|11837.8|11835|11833.8|11831|30
1654672120000|2022-06-08 07:08:40|11836.8|11834|11835.8|11833|11836.8|11834|11835.8|11833|9
1654672130000|2022-06-08 07:08:50|11836.3|11833.5|11833.8|11831|11836.8|11834|11833.3|11830.5|15
1654672140000|2022-06-08 07:09:00|11833.3|11830.5|11832.3|11829.5|11833.3|11830.5|11830.2|11827.4|52
1654672150000|2022-06-08 07:09:10|11832.5|11829.7|11832.3|11829.5|11833.9|11831|11832.3|11829.5|5
1654672160000|2022-06-08 07:09:20|11832.5|11829.7|11836.8|11834|11837.3|11834.5|11832.3|11829.5|29
1654672170000|2022-06-08 07:09:30|11837|11834.2|11835.8|11833|11837.8|11835|11835.3|11832.5|5
1654672180000|2022-06-08 07:09:40|11834.8|11832|11832.8|11830|11836|11832.5|11832.3|11828|31
1654672190000|2022-06-08 07:09:50|11833.6|11829.6|11832.8|11830|11834.3|11831.5|11830.8|11827.6|34
1654672200000|2022-06-08 07:10:00|11833.3|11830.5|11830.2|11827.4|11833.8|11831|11830|11827.2|16
1654672210000|2022-06-08 07:10:10|11830.5|11827.7|11826.3|11823.5|11831.5|11828.7|11825.3|11822.5|55
1654672220000|2022-06-08 07:10:20|11827|11824.2|11826.8|11824|11828.3|11825|11826.3|11822.9|15
1654672230000|2022-06-08 07:10:30|11826.5|11823.7|11823.8|11821|11826.8|11824|11823.4|11820.6|98
1654672240000|2022-06-08 07:10:40|11824.2|11821.4|11825.5|11822.7|11826.9|11824|11823.8|11820.9|15
1654672250000|2022-06-08 07:10:50|11825.8|11823|11823.8|11821|11826.8|11824|11823.8|11821|13
1654672260000|2022-06-08 07:11:00|11823.7|11820.9|11825.8|11823|11825.8|11823|11823.3|11820.5|18
1654672270000|2022-06-08 07:11:10|11825.7|11822.9|11825.8|11823|11826.8|11824|11825.3|11822.5|16
1654672280000|2022-06-08 07:11:20|11825.3|11822.5|11825.8|11823|11826.8|11824|11825.3|11822.5|9
1654672290000|2022-06-08 07:11:30|11826|11823.2|11821.8|11819|11826.8|11824|11821.3|11818.5|24
1654672300000|2022-06-08 07:11:40|11822.3|11818.3|11822.3|11819.5|11822.8|11820|11820.8|11818|23
1654672310000|2022-06-08 07:11:50|11822.8|11820|11821.3|11818.5|11823.6|11820.5|11819.8|11817|34
1654672320000|2022-06-08 07:12:00|11820.8|11818|11818.8|11816|11820.8|11818|11818.3|11815.5|31
1654672330000|2022-06-08 07:12:10|11819.5|11816.7|11821.8|11819|11823.3|11820|11819.3|11816.5|33
1654672340000|2022-06-08 07:12:20|11821.3|11818.5|11821.8|11819|11821.8|11819|11820.8|11818|8
1654672350000|2022-06-08 07:12:30|11822.1|11819.3|11826.3|11823.5|11826.3|11823.5|11821.3|11818.5|22
1654672360000|2022-06-08 07:12:40|11826.2|11823.4|11823.8|11821|11826.3|11823.5|11823.8|11821|4
1654672370000|2022-06-08 07:12:50|11823.7|11820.9|11823.8|11821|11823.8|11821|11821.5|11818.6|12
1654672380000|2022-06-08 07:13:00|11822.9|11820.1|11823.8|11821|11824|11821.2|11821.8|11819|16
1654672390000|2022-06-08 07:13:10|11824.1|11821.3|11825.3|11822.5|11827.3|11824.5|11824.1|11821.3|25
1654672400000|2022-06-08 07:13:20|11825.5|11822.7|11825.8|11823|11826.5|11823.7|11825|11822.2|4
1654672410000|2022-06-08 07:13:30|11824.8|11822|11827.8|11825|11827.8|11825|11824.5|11821.7|6
1654672420000|2022-06-08 07:13:40|11828.3|11825.5|11827.8|11825|11829|11826.2|11827.3|11824.5|16
1654672430000|2022-06-08 07:13:50|11828|11825.2|11829.8|11827|11829.8|11827|11827.3|11824.5|15
1654672440000|2022-06-08 07:14:00|11829.3|11826.5|11828|11825.2|11830.3|11827.5|11827.3|11824.5|24
1654672450000|2022-06-08 07:14:10|11827.3|11824.5|11828.5|11825.7|11831.8|11829|11827.3|11824.5|38
1654672460000|2022-06-08 07:14:20|11827.8|11825|11831.3|11828.5|11831.3|11828.5|11827.8|11825|7
1654672470000|2022-06-08 07:14:30|11831|11828.2|11827.8|11825|11831|11828.2|11826.3|11823.5|19
1654672480000|2022-06-08 07:14:40|11827.5|11824.7|11826.8|11824|11828.8|11826|11824.8|11822|16
1654672490000|2022-06-08 07:14:50|11826.5|11823.7|11825.3|11822.5|11826.5|11823.7|11823.8|11820.9|11
1654672500000|2022-06-08 07:15:00|11825.5|11822.7|11824|11821.2|11826.3|11823.5|11823.3|11820.5|36
1654672510000|2022-06-08 07:15:10|11824.3|11821.5|11827.8|11825|11827.8|11825|11823.3|11820.5|14
1654672520000|2022-06-08 07:15:20|11827.7|11824.9|11831.8|11829|11831.8|11829|11827.3|11824.5|14
1654672530000|2022-06-08 07:15:30|11831.3|11828.5|11831.8|11829|11832.3|11829.5|11831.3|11828.5|3
1654672540000|2022-06-08 07:15:40|11832|11829.2|11831.5|11828.7|11834.8|11832|11831.3|11828.5|17
1654672550000|2022-06-08 07:15:50|11831|11828.2|11832.8|11830|11833.2|11830.4|11830.3|11827.5|6
1654672560000|2022-06-08 07:16:00|11833.5|11830.7|11831.8|11829|11833.7|11830.9|11830.8|11828|2
1654672570000|2022-06-08 07:16:10|11832|11829.2|11830.8|11828|11833.2|11830.4|11830.3|11827.5|9
1654672580000|2022-06-08 07:16:20|11830.7|11827.9|11829.8|11827|11830.8|11828|11828.8|11826|17
1654672590000|2022-06-08 07:16:30|11830|11827.2|11829.8|11827|11830.3|11827.5|11829.3|11826.5|0
1654672600000|2022-06-08 07:16:40|11828.8|11826|11830.5|11827.7|11831.3|11828.5|11828.8|11826|7
1654672610000|2022-06-08 07:16:50|11830.7|11827.9|11831.3|11828.5|11833.3|11830.5|11830.3|11827.5|2
1654672620000|2022-06-08 07:17:00|11831.6|11828.8|11829.8|11827|11832.2|11829.4|11827.8|11825|10
1654672630000|2022-06-08 07:17:10|11829.3|11826.5|11827.8|11825|11829.7|11826.9|11827.3|11824.5|6
1654672640000|2022-06-08 07:17:20|11828.3|11825.5|11826.8|11824|11829.3|11826.5|11820|11817.2|34
1654672650000|2022-06-08 07:17:30|11826.6|11823.8|11829.8|11827|11830.3|11827.5|11825.8|11823|27
1654672660000|2022-06-08 07:17:40|11829.6|11826.8|11827.8|11825|11829.6|11826.8|11827.8|11825|4
1654672670000|2022-06-08 07:17:50|11827.9|11825.1|11831.4|11828.6|11832.8|11830|11826.8|11824|19
1654672680000|2022-06-08 07:18:00|11831.8|11829|11832.8|11830|11834.9|11831.5|11831.8|11829|24
1654672690000|2022-06-08 07:18:10|11833.8|11831|11831.3|11828.5|11833.8|11831|11830.8|11828|4
1654672700000|2022-06-08 07:18:20|11830.8|11828|11831.3|11828.5|11831.8|11829|11830.8|11828|1
1654672710000|2022-06-08 07:18:30|11831.8|11829|11832.4|11829.6|11833|11830.2|11829.8|11827|28
1654672720000|2022-06-08 07:18:40|11832.8|11830|11832.4|11829.6|11834.1|11831.3|11831.1|11828.3|16
1654672730000|2022-06-08 07:18:50|11832.8|11830|11832.8|11830|11835.3|11832.5|11832.8|11829.5|4
1654672740000|2022-06-08 07:19:00|11832.5|11829.7|11835.3|11832.5|11835.3|11832.5|11831.8|11829|8
1654672750000|2022-06-08 07:19:10|11834.3|11831.5|11834.9|11832.1|11835.3|11832.5|11832.8|11830|12
1654672760000|2022-06-08 07:19:20|11835.6|11832.8|11834.3|11831.5|11835.6|11832.8|11832.8|11830|8
1654672770000|2022-06-08 07:19:30|11833.4|11830.6|11832.8|11830|11833.9|11831|11832.8|11829.9|7
1654672780000|2022-06-08 07:19:40|11832.9|11830.1|11830.8|11828|11833.8|11831|11830.8|11828|13
1654672790000|2022-06-08 07:19:50|11831.5|11828.7|11833.8|11831|11834.8|11832|11831.5|11828.7|5
1654672800000|2022-06-08 07:20:00|11833.9|11831.1|11835.8|11833|11836.3|11833.5|11833.3|11830.5|4
1654672810000|2022-06-08 07:20:10|11835.3|11832.5|11836.8|11834|11836.9|11834.1|11835.3|11832.5|6
1654672820000|2022-06-08 07:20:20|11837.3|11834.5|11837.8|11835|11838.8|11836|11836.8|11834|6
1654672830000|2022-06-08 07:20:30|11837.3|11834.5|11837.3|11834.5|11837.9|11835.1|11836.8|11834|10
1654672840000|2022-06-08 07:20:40|11837.4|11834.6|11838.3|11835.5|11838.3|11835.5|11837.3|11834.5|1
1654672850000|2022-06-08 07:20:50|11837.9|11835.1|11834.8|11832|11837.9|11835.1|11834.8|11832|18
1654672860000|2022-06-08 07:21:00|11834.6|11831.8|11832.8|11830|11834.6|11831.8|11830.3|11827.5|10
1654672870000|2022-06-08 07:21:10|11833.3|11830.5|11833.8|11831|11833.8|11831|11832.5|11829.7|3
1654672880000|2022-06-08 07:21:20|11832.8|11830|11833.8|11831|11833.8|11831|11831.8|11829|4
1654672890000|2022-06-08 07:21:30|11832.8|11830|11832.3|11829.5|11833.3|11830.5|11831.8|11829|1
1654672900000|2022-06-08 07:21:40|11831.9|11829.1|11832.4|11829.6|11832.9|11830.1|11831.8|11829|4
1654672910000|2022-06-08 07:21:50|11832.9|11830.1|11833.9|11831.1|11834.8|11832|11832.9|11830.1|13
1654672920000|2022-06-08 07:22:00|11834.3|11831.5|11834.8|11832|11835.8|11833|11833.8|11831|8
1654672930000|2022-06-08 07:22:10|11834.5|11831.7|11833.8|11831|11834.8|11832|11833.8|11831|10
1654672940000|2022-06-08 07:22:20|11833.3|11830.5|11833.8|11831|11833.8|11831|11832.3|11829.5|7
1654672950000|2022-06-08 07:22:30|11833.3|11830.5|11834.8|11832|11835.8|11833|11832.8|11829.5|2
1654672960000|2022-06-08 07:22:40|11834.9|11832.1|11833.8|11831|11835.3|11832.5|11833.8|11831|4
1654672970000|2022-06-08 07:22:50|11833.9|11831.1|11832.8|11830|11834.3|11831.5|11832.8|11830|12
1654672980000|2022-06-08 07:23:00|11833.8|11831|11834.8|11832|11835.2|11832|11833.8|11831|4
1654672990000|2022-06-08 07:23:10|11834.6|11831.8|11832.3|11829.5|11834.8|11832|11832.3|11829.5|1
1654673000000|2022-06-08 07:23:20|11831.4|11828.6|11832.4|11829.6|11832.8|11830|11831.4|11828.6|5
1654673010000|2022-06-08 07:23:30|11832.3|11829.5|11833.8|11831|11834.9|11832|11832.3|11829.5|3
1654673020000|2022-06-08 07:23:40|11833.4|11830.6|11831.4|11828.6|11833.4|11830.6|11831.3|11828.5|2
1654673030000|2022-06-08 07:23:50|11830.9|11828.1|11833.3|11830.5|11834.3|11831.5|11830.3|11827.5|4
1654673040000|2022-06-08 07:24:00|11833.4|11830.6|11832.8|11830|11834.8|11832|11832.3|11829.5|0
1654673050000|2022-06-08 07:24:10|11832.6|11829.8|11830.8|11828|11832.6|11829.8|11830.8|11828|4
1654673060000|2022-06-08 07:24:20|11830.3|11827.5|11830.8|11828|11830.8|11828|11830.3|11827.5|0
1654673070000|2022-06-08 07:24:30|11830.6|11827.8|11832.8|11830|11832.8|11830|11830.3|11827.5|10
1654673080000|2022-06-08 07:24:40|11832.1|11829.3|11830.8|11828|11832.3|11829.5|11830.8|11828|5
1654673090000|2022-06-08 07:24:50|11831.3|11828.5|11830.8|11828|11831.8|11829|11830.8|11828|1
1654673100000|2022-06-08 07:25:00|11831.3|11828.5|11829.8|11827|11832.8|11830|11829.5|11826.7|28
1654673110000|2022-06-08 07:25:10|11829.3|11826.5|11830.8|11828|11830.8|11828|11827.8|11825|17
1654673120000|2022-06-08 07:25:20|11830.3|11827.5|11829.8|11827|11831.8|11829|11829.3|11826.5|10
1654673130000|2022-06-08 07:25:30|11830.8|11828|11830.3|11827.5|11830.8|11828|11830.3|11827.5|0
1654673140000|2022-06-08 07:25:40|11829.9|11827.1|11827.8|11825|11830.8|11828|11827.8|11825|2
1654673150000|2022-06-08 07:25:50|11827.6|11824.8|11833.3|11830.5|11833.9|11831.1|11827.6|11824.8|19
1654673160000|2022-06-08 07:26:00|11833.4|11830.6|11832.8|11830|11834.3|11831.5|11831.9|11829.1|4
1654673170000|2022-06-08 07:26:10|11832.6|11829.8|11832.8|11830|11832.9|11830.1|11832.3|11829.5|3
1654673180000|2022-06-08 07:26:20|11832.6|11829.8|11833.7|11830.9|11834.6|11831.8|11832.2|11829.4|6
1654673190000|2022-06-08 07:26:30|11834.2|11831.4|11833.7|11830.9|11835.8|11833|11833.7|11830.9|10
1654673200000|2022-06-08 07:26:40|11833.4|11830.6|11831.4|11828.6|11833.4|11830.6|11830.6|11827.8|2
1654673210000|2022-06-08 07:26:50|11831.6|11828.8|11833.2|11830.4|11834.7|11831.9|11831.2|11828.4|8
1654673220000|2022-06-08 07:27:00|11834.2|11831.4|11836.2|11833.4|11836.2|11833.4|11833.2|11830.4|2
1654673230000|2022-06-08 07:27:10|11835.9|11833.1|11836.2|11833.4|11836.2|11833.4|11835.2|11832.4|5
1654673240000|2022-06-08 07:27:20|11836.1|11833.3|11839.2|11836.4|11839.7|11836.9|11835.7|11832.9|25
1654673250000|2022-06-08 07:27:30|11838.9|11836.1|11839.7|11836.9|11839.7|11836.9|11837.2|11834.4|7
1654673260000|2022-06-08 07:27:40|11840.2|11837.4|11839.7|11836.9|11840.2|11837.4|11839.7|11836.9|4
1654673270000|2022-06-08 07:27:50|11839.9|11837.1|11840.7|11837.9|11841.2|11838.4|11839.7|11836.9|9
1654673280000|2022-06-08 07:28:00|11839.7|11836.9|11838.7|11835.9|11840.6|11837.8|11838.7|11835.9|18
1654673290000|2022-06-08 07:28:10|11839.1|11836.3|11839.2|11836.4|11840.2|11837.4|11839.1|11836.3|6
1654673300000|2022-06-08 07:28:20|11839.1|11836.3|11837.7|11834.9|11839.2|11836.4|11837.4|11834.6|8
1654673310000|2022-06-08 07:28:30|11838.2|11835.4|11838.7|11835.9|11839.7|11836.9|11838.2|11835.4|9
1654673320000|2022-06-08 07:28:40|11835.7|11832.9|11838.1|11835.3|11838.2|11835.4|11835.7|11832.9|5
1654673330000|2022-06-08 07:28:50|11837.7|11834.9|11837.7|11834.9|11838.7|11835.9|11837.7|11834.9|5
1654673340000|2022-06-08 07:29:00|11837.9|11835.1|11833.6|11830.8|11838.9|11836.1|11832.7|11829.9|16
1654673350000|2022-06-08 07:29:10|11833.2|11830.4|11833.2|11830.4|11833.7|11830.9|11832.6|11829.8|7
1654673360000|2022-06-08 07:29:20|11833.4|11830.6|11833.7|11830.9|11834.7|11831.9|11833.4|11830.6|8
1654673370000|2022-06-08 07:29:30|11833.2|11830.4|11831.7|11828.9|11833.2|11830.4|11831.7|11828.9|7
1654673380000|2022-06-08 07:29:40|11832|11829.2|11830.2|11827.4|11833.2|11830.4|11830.2|11827.4|11
1654673390000|2022-06-08 07:29:50|11830.4|11827.6|11831.7|11828.9|11832.2|11829.4|11829.7|11826.9|9
1654673400000|2022-06-08 07:30:00|11832|11829.2|11833.7|11830.9|11834.7|11831.9|11831.7|11828.9|13
1654673410000|2022-06-08 07:30:10|11834.2|11831.4|11831.2|11828.4|11834.2|11831.4|11831.2|11828.4|7
1654673420000|2022-06-08 07:30:20|11831.1|11828.3|11829.4|11826.6|11831.1|11828.3|11828.9|11826.1|4
1654673430000|2022-06-08 07:30:30|11829.7|11826.9|11830.2|11827.4|11830.7|11827.9|11829.7|11826.9|6
1654673440000|2022-06-08 07:30:40|11830.4|11827.6|11832.1|11829.3|11832.7|11829.9|11830.4|11827.6|7
1654673450000|2022-06-08 07:30:50|11831.9|11829.1|11831.6|11828.8|11831.9|11829.1|11831.6|11828.8|1
1654673460000|2022-06-08 07:31:00|11832.2|11829.4|11829.7|11826.9|11832.2|11829.4|11827.7|11824.9|14
1654673470000|2022-06-08 07:31:10|11829.9|11827.1|11829.7|11826.9|11830.2|11827.4|11829.6|11826.8|1
1654673480000|2022-06-08 07:31:20|11829.9|11827.1|11829.2|11826.4|11831.2|11828.4|11828.2|11825.4|9
1654673490000|2022-06-08 07:31:30|11829.7|11826.9|11828.7|11825.9|11829.7|11826.9|11828.5|11825.7|2
1654673500000|2022-06-08 07:31:40|11828.2|11825.4|11827.7|11824.9|11829.2|11826.4|11827.2|11824.4|6
1654673510000|2022-06-08 07:31:50|11828.2|11825.4|11826.7|11823.9|11829.2|11826.4|11826.2|11823.4|20
1654673520000|2022-06-08 07:32:00|11826.9|11824.1|11826.7|11823.9|11827.7|11824.9|11825.2|11822.4|15
1654673530000|2022-06-08 07:32:10|11827|11824.2|11829.7|11826.9|11830.5|11827.7|11827|11824.2|8
1654673540000|2022-06-08 07:32:20|11829.4|11826.6|11829.7|11826.9|11829.7|11826.9|11828.2|11825.4|1
1654673550000|2022-06-08 07:32:30|11830.4|11827.6|11828.2|11825.4|11830.7|11827.9|11827.2|11824.4|6
1654673560000|2022-06-08 07:32:40|11828.7|11825.9|11826.7|11823.9|11828.7|11825.9|11824.2|11821.4|57
1654673570000|2022-06-08 07:32:50|11826.6|11823.8|11830.1|11827.3|11830.2|11827.4|11826.2|11823.4|17
1654673580000|2022-06-08 07:33:00|11829.7|11826.9|11830.7|11827.9|11831.2|11828.4|11829.7|11826.9|2
1654673590000|2022-06-08 07:33:10|11830.9|11828.1|11831.1|11828.3|11831.2|11828.4|11830.2|11827.4|2
1654673600000|2022-06-08 07:33:20|11831.6|11828.8|11830.7|11827.9|11832.2|11829.4|11830.2|11827.4|18
1654673610000|2022-06-08 07:33:30|11830.9|11828.1|11829.7|11826.9|11831.2|11828.4|11829.7|11826.9|10
1654673620000|2022-06-08 07:33:40|11829.9|11827.1|11830.2|11827.4|11830.4|11827.6|11829.9|11827.1|3
1654673630000|2022-06-08 07:33:50|11829.7|11826.9|11831.2|11828.4|11832.2|11829.4|11829.6|11826.8|3
1654673640000|2022-06-08 07:34:00|11831.5|11828.7|11834.9|11832.1|11835.4|11832.6|11831.5|11828.7|19
1654673650000|2022-06-08 07:34:10|11835.1|11832.3|11834.9|11832.1|11837.1|11834.3|11833.7|11830.9|17
1654673660000|2022-06-08 07:34:20|11835.5|11832.7|11832.7|11829.9|11836.7|11833.9|11832.7|11829.9|10
1654673670000|2022-06-08 07:34:30|11833.7|11830.9|11831.7|11828.9|11833.7|11830.9|11831.7|11828.9|3
1654673680000|2022-06-08 07:34:40|11832.2|11829.4|11832.7|11829.9|11833.2|11830.4|11831.7|11828.9|2
1654673690000|2022-06-08 07:34:50|11833.5|11829.5|11833|11830.2|11833.5|11830.2|11833|11829.5|0
1654673700000|2022-06-08 07:35:00|11833.7|11830.9|11832.2|11829.4|11833.7|11830.9|11831.2|11828.4|2
1654673710000|2022-06-08 07:35:10|11833.1|11830.3|11832.7|11829.9|11833.7|11830.9|11832.7|11829.9|3
1654673720000|2022-06-08 07:35:20|11832.6|11829.8|11834.7|11831.9|11834.7|11831.9|11832.2|11829.4|2
1654673730000|2022-06-08 07:35:30|11834.8|11832|11834.2|11831.4|11834.8|11832|11834.2|11831.4|1
1654673740000|2022-06-08 07:35:40|11834.3|11831.5|11835.7|11832.9|11835.7|11832.9|11834.2|11831.4|14
1654673750000|2022-06-08 07:35:50|11836.2|11833.4|11835.7|11832.9|11836.2|11833.4|11835.7|11832.9|0
1654673760000|2022-06-08 07:36:00|11835.3|11832.5|11835.2|11832.4|11835.8|11833|11833.2|11830.4|5
1654673770000|2022-06-08 07:36:10|11835.3|11832.5|11834.7|11831.9|11835.7|11832.9|11834.7|11831.9|2
1654673780000|2022-06-08 07:36:20|11835|11832.2|11837.7|11834.9|11837.7|11834.9|11835|11832.2|8
1654673790000|2022-06-08 07:36:30|11837.5|11834.7|11838.2|11835.4|11838.2|11835.4|11836.7|11833.9|23
1654673800000|2022-06-08 07:36:40|11837.9|11835.1|11838.2|11835.4|11838.2|11835.4|11836.2|11833.4|10
1654673810000|2022-06-08 07:36:50|11838|11835.2|11839.7|11836.9|11839.7|11836.9|11837.7|11834.9|8
1654673820000|2022-06-08 07:37:00|11840.2|11837.4|11838.3|11835.5|11840.8|11838|11837.7|11834.9|8
1654673830000|2022-06-08 07:37:10|11839.7|11836.9|11837.7|11834.9|11839.7|11836.9|11837.7|11834.9|3
1654673840000|2022-06-08 07:37:20|11838.2|11835.4|11837.7|11834.9|11838.2|11835.4|11837.5|11834.7|4
1654673850000|2022-06-08 07:37:30|11837.5|11834.7|11840.2|11837.4|11841.2|11838.4|11836.5|11833.7|19
1654673860000|2022-06-08 07:37:40|11840|11837.2|11840.2|11837.4|11840.2|11837.4|11838.7|11835.9|9
1654673870000|2022-06-08 07:37:50|11840|11837.2|11841.7|11838.9|11842.2|11839.4|11840|11837.2|13
1654673880000|2022-06-08 07:38:00|11841.2|11838.4|11841.2|11838.4|11841.2|11838.4|11840.2|11837.4|14
1654673890000|2022-06-08 07:38:10|11841|11838.2|11843.5|11840.7|11843.5|11840.7|11840.2|11837.4|35
1654673900000|2022-06-08 07:38:20|11843.2|11840.4|11843.7|11840.9|11844.2|11841.4|11841.3|11838.5|30
1654673910000|2022-06-08 07:38:30|11843.8|11841|11854.2|11851.4|11854.2|11851.4|11843.8|11841|90
1654673920000|2022-06-08 07:38:40|11853.7|11850.9|11851.7|11848.9|11855.2|11852.4|11848.7|11845.9|51
1654673930000|2022-06-08 07:38:50|11850.7|11847.9|11848.7|11845.9|11851.5|11848.7|11846.7|11843.9|21
1654673940000|2022-06-08 07:39:00|11849.2|11846.4|11849.7|11846.9|11851.2|11848.4|11849.2|11846.4|21
1654673950000|2022-06-08 07:39:10|11850.7|11847.9|11849.7|11846.9|11850.7|11847.9|11849.7|11846.9|2
1654673960000|2022-06-08 07:39:20|11848.8|11846|11848.7|11845.9|11850.7|11847.9|11848.7|11845.9|6
1654673970000|2022-06-08 07:39:30|11849|11846.2|11856.7|11853.9|11856.7|11853.9|11849|11846.2|30
1654673980000|2022-06-08 07:39:40|11857.7|11854.9|11855.7|11852.9|11857.7|11854.9|11855.2|11852.4|8
1654673990000|2022-06-08 07:39:50|11855.8|11853|11857.2|11854.4|11857.2|11854.4|11855.7|11852.4|7
1654674000000|2022-06-08 07:40:00|11856.7|11853.9|11855.7|11852.9|11857.2|11854.4|11855|11852.2|11
1654674010000|2022-06-08 07:40:10|11856.3|11853.5|11855.7|11852.9|11856.3|11853.5|11855.3|11852.5|6
1654674020000|2022-06-08 07:40:20|11856|11853.2|11856.7|11853.9|11857.2|11854.4|11855|11852.2|15
1654674030000|2022-06-08 07:40:30|11857.1|11854.3|11859.7|11856.9|11860.9|11858.1|11857.1|11854.3|33
1654674040000|2022-06-08 07:40:40|11860|11857.2|11862.2|11859.4|11862.2|11859.4|11860|11857.2|21
1654674050000|2022-06-08 07:40:50|11862|11859.2|11861.7|11858.9|11862|11859.2|11860.7|11857.9|13
1654674060000|2022-06-08 07:41:00|11861.8|11859|11861.7|11858.9|11862.2|11859.4|11860.8|11858|23
1654674070000|2022-06-08 07:41:10|11861.8|11859|11865.3|11862.5|11865.8|11863|11861.8|11859|37
1654674080000|2022-06-08 07:41:20|11865.2|11862.4|11867.7|11864.9|11868.2|11865.4|11865.2|11862.4|93
1654674090000|2022-06-08 07:41:30|11866.7|11863.9|11882.4|11878.4|11883|11880.2|11866.5|11863.7|529
1654674100000|2022-06-08 07:41:40|11881.7|11878.9|11880.3|11877.5|11883|11880.2|11880.3|11877.5|40
1654674110000|2022-06-08 07:41:50|11879.8|11877|11880.2|11877.4|11881.2|11878.4|11878.3|11875.5|47
1654674120000|2022-06-08 07:42:00|11880.3|11877.5|11882.3|11879.5|11883.5|11880.7|11880.3|11877.5|86
1654674130000|2022-06-08 07:42:10|11882.5|11879.7|11882.3|11879.5|11884.8|11882|11882.2|11879.4|214
1654674140000|2022-06-08 07:42:20|11882|11879.2|11881.7|11878.9|11882|11879.2|11877.3|11874.5|69
1654674150000|2022-06-08 07:42:30|11882.2|11879.4|11879.3|11876.5|11882.2|11879.4|11879.2|11876.4|17
1654674160000|2022-06-08 07:42:40|11879.7|11876.9|11879.2|11876.4|11881.8|11878.2|11878.7|11875.9|41
1654674170000|2022-06-08 07:42:50|11879.3|11876.5|11882.7|11879.9|11884.7|11881.9|11878.3|11875.5|66
1654674180000|2022-06-08 07:43:00|11882.2|11879.4|11880.7|11877.9|11882.7|11879.9|11880.3|11877.5|30
1654674190000|2022-06-08 07:43:10|11879.7|11876.9|11883|11880.2|11883.8|11881|11879.7|11876.9|72
1654674200000|2022-06-08 07:43:20|11882.7|11879.9|11880.5|11877.7|11883.8|11881|11879.2|11876.4|73
1654674210000|2022-06-08 07:43:30|11880.2|11877.4|11877.7|11874.9|11880.2|11877.4|11877.7|11874.9|30
1654674220000|2022-06-08 07:43:40|11877.8|11875|11876.7|11873.9|11878.2|11875.4|11875.7|11872.9|25
1654674230000|2022-06-08 07:43:50|11876.8|11874|11878.7|11875.9|11879.3|11876.5|11876.2|11873.4|31
1654674240000|2022-06-08 07:44:00|11878.2|11875.4|11878.7|11875.9|11879.2|11876.4|11877.2|11874.4|14
1654674250000|2022-06-08 07:44:10|11878.8|11876|11882.7|11879.9|11882.7|11879.9|11878.2|11875.4|42
1654674260000|2022-06-08 07:44:20|11882.3|11879.5|11880.7|11877.9|11882.3|11879.5|11880.7|11877.9|9
1654674270000|2022-06-08 07:44:30|11880.8|11878|11878.7|11875.9|11881.2|11878.4|11878.3|11875.5|6
1654674280000|2022-06-08 07:44:40|11879.7|11876.9|11875.6|11872.8|11879.7|11876.9|11874.6|11871.8|37
1654674290000|2022-06-08 07:44:50|11874.6|11871.8|11874.1|11871.3|11875.6|11872.8|11873.1|11870.3|33
1654674300000|2022-06-08 07:45:00|11874.3|11871.5|11874.1|11871.3|11875.1|11872.3|11873.6|11870.8|4
1654674310000|2022-06-08 07:45:10|11874.6|11871.8|11876.6|11873.8|11878.1|11875.3|11874.6|11871.8|10
1654674320000|2022-06-08 07:45:20|11877.1|11874.3|11877|11874.2|11877.1|11874.3|11876.6|11873.8|3
1654674330000|2022-06-08 07:45:30|11875.5|11872.7|11877.6|11874.8|11878.5|11875.7|11875.5|11872.7|14
1654674340000|2022-06-08 07:45:40|11877.8|11875|11877|11874.2|11877.8|11875|11876.1|11873.3|12
1654674350000|2022-06-08 07:45:50|11876.6|11873.8|11872.6|11869.8|11876.6|11873.8|11872.6|11869.8|12
1654674360000|2022-06-08 07:46:00|11873.6|11870.8|11872.1|11869.3|11874.6|11871.8|11872.1|11869.3|12
1654674370000|2022-06-08 07:46:10|11872.3|11869.5|11871.1|11868.3|11873|11870.2|11871.1|11868.3|7
1654674380000|2022-06-08 07:46:20|11871.6|11868.8|11871.6|11868.8|11872.1|11869.3|11871.1|11868.3|7
1654674390000|2022-06-08 07:46:30|11871.9|11869.1|11871.6|11868.8|11872.6|11869.8|11871.1|11868.3|56
1654674400000|2022-06-08 07:46:40|11871.3|11868.5|11868.6|11865.8|11873.1|11870.3|11868.1|11865.3|13
1654674410000|2022-06-08 07:46:50|11868.5|11865.7|11870.1|11867.3|11870.3|11867.5|11867.8|11865|47
1654674420000|2022-06-08 07:47:00|11870|11867.2|11874.6|11871.8|11875.1|11872.3|11869.6|11866.8|19
1654674430000|2022-06-08 07:47:10|11875.6|11872.8|11875.6|11872.8|11876.6|11873.8|11874.6|11871.8|9
1654674440000|2022-06-08 07:47:20|11875|11872.2|11874.1|11871.3|11875|11872.2|11872.8|11870|11
1654674450000|2022-06-08 07:47:30|11873.6|11870.8|11873.6|11870.8|11876.1|11873.3|11873.6|11870.8|13
1654674460000|2022-06-08 07:47:40|11873.1|11870.3|11878|11875.2|11878.6|11875.8|11873.1|11870.3|16
1654674470000|2022-06-08 07:47:50|11877.6|11874.8|11877.1|11874.3|11877.6|11874.8|11877.1|11874.3|5
1654674480000|2022-06-08 07:48:00|11877.5|11874.7|11878|11875.2|11878|11875.2|11877|11874.2|9
1654674490000|2022-06-08 07:48:10|11877.8|11875|11879.6|11876.8|11879.8|11877|11876.5|11873.7|13
1654674500000|2022-06-08 07:48:20|11879.8|11877|11880.6|11877.8|11881.6|11878.8|11878.5|11875.7|31
1654674510000|2022-06-08 07:48:30|11880.5|11877.7|11879.6|11876.8|11881|11878.2|11879.6|11876.8|17
1654674520000|2022-06-08 07:48:40|11879.8|11877|11877.6|11874.8|11880.1|11877.3|11876.6|11873.8|14
1654674530000|2022-06-08 07:48:50|11877.5|11874.7|11877.6|11874.8|11877.6|11874.8|11877|11874.2|2
1654674540000|2022-06-08 07:49:00|11878|11875.2|11877.1|11874.3|11878|11875.2|11877|11874.2|4
1654674550000|2022-06-08 07:49:10|11877.6|11874.8|11880.1|11877.3|11880.1|11877.3|11876.6|11873.8|28
1654674560000|2022-06-08 07:49:20|11880.6|11877.8|11880.1|11877.3|11880.6|11877.8|11879.8|11877|4
1654674570000|2022-06-08 07:49:30|11880.6|11877.8|11878.6|11875.8|11884.8|11882|11878.6|11875.8|90
1654674580000|2022-06-08 07:49:40|11878.5|11875.7|11877.6|11874.8|11878.6|11875.8|11876.6|11873.8|10
1654674590000|2022-06-08 07:49:50|11877.1|11874.3|11878.1|11875.3|11878.3|11875.5|11876|11873.2|14
1654674600000|2022-06-08 07:50:00|11878.7|11875.9|11879.3|11876.5|11880.8|11878|11878.7|11875.9|14
1654674610000|2022-06-08 07:50:10|11880.1|11876.1|11873.6|11870.8|11880.1|11876.7|11871.1|11868.3|78
1654674620000|2022-06-08 07:50:20|11873.8|11871|11872.6|11869.8|11873.8|11871|11871|11868.2|42
1654674630000|2022-06-08 07:50:30|11872.3|11869.5|11870.1|11867.3|11872.6|11869.8|11870.1|11867.3|6
1654674640000|2022-06-08 07:50:40|11870.4|11867.6|11871.1|11868.3|11872.6|11869.8|11870.4|11867.6|23
1654674650000|2022-06-08 07:50:50|11870.8|11868|11866.6|11863.8|11870.8|11868|11866|11863.2|29
1654674660000|2022-06-08 07:51:00|11866.1|11863.3|11865.6|11862.8|11866.1|11863.3|11865.1|11862.3|27
1654674670000|2022-06-08 07:51:10|11865.3|11862.5|11865.6|11862.8|11866|11863.2|11864.1|11861.3|19
1654674680000|2022-06-08 07:51:20|11866.1|11863.3|11865.6|11862.8|11869.1|11866.3|11865.1|11862.3|21
1654674690000|2022-06-08 07:51:30|11864.6|11861.8|11863.6|11860.8|11864.6|11861.8|11862.6|11859.8|25
1654674700000|2022-06-08 07:51:40|11863.1|11860.3|11857.3|11854.5|11863.6|11860.8|11857.3|11854.5|61
1654674710000|2022-06-08 07:51:50|11856.8|11854|11859.3|11856.5|11859.8|11857|11855.8|11853|20
1654674720000|2022-06-08 07:52:00|11859.5|11856.7|11865.8|11863|11866.1|11863.3|11859.5|11856.7|24
1654674730000|2022-06-08 07:52:10|11866|11863.2|11867.1|11864.3|11868.5|11865.7|11864.8|11862|33
1654674740000|2022-06-08 07:52:20|11867|11864.2|11862.3|11859.5|11867|11864.2|11862.1|11859.3|11
1654674750000|2022-06-08 07:52:30|11862.6|11859.8|11861.6|11858.8|11862.6|11859.8|11861.6|11858.8|3
1654674760000|2022-06-08 07:52:40|11861.5|11858.7|11860.1|11857.3|11862.1|11859.3|11860|11857.2|11
1654674770000|2022-06-08 07:52:50|11861|11858.2|11863.1|11860.3|11863.6|11860.8|11860.1|11857.3|33
1654674780000|2022-06-08 07:53:00|11863.4|11860.6|11865.6|11862.8|11866.1|11863.3|11863|11860.2|15
1654674790000|2022-06-08 07:53:10|11865.5|11862.7|11867.1|11864.3|11869.1|11866.3|11865.1|11862.3|22
1654674800000|2022-06-08 07:53:20|11867|11864.2|11866.1|11863.3|11867.1|11864.3|11864.6|11861.8|12
1654674810000|2022-06-08 07:53:30|11866|11863.2|11865|11862.2|11867|11864.2|11864.1|11861.3|8
1654674820000|2022-06-08 07:53:40|11864.8|11862|11863.6|11860.8|11864.8|11862|11863.6|11860.8|3
1654674830000|2022-06-08 07:53:50|11863.2|11860.4|11863.5|11860.7|11863.7|11860.8|11862.6|11859.7|9
1654674840000|2022-06-08 07:54:00|11863.1|11860.3|11864.6|11861.8|11865.1|11862.3|11863|11860.2|9
1654674850000|2022-06-08 07:54:10|11864.9|11862.1|11867.9|11865.1|11870.9|11868.1|11864.9|11862.1|35
1654674860000|2022-06-08 07:54:20|11867.8|11865|11868.6|11865.8|11868.9|11866.1|11867.6|11864.8|2
1654674870000|2022-06-08 07:54:30|11868.3|11865.5|11866.9|11864.1|11868.6|11865.8|11865.9|11863.1|15
1654674880000|2022-06-08 07:54:40|11866.8|11864|11866.6|11863.8|11868.1|11865.3|11866.1|11863.3|6
1654674890000|2022-06-08 07:54:50|11865.9|11863.1|11866.6|11863.8|11866.6|11863.8|11865.9|11863.1|0
1654674900000|2022-06-08 07:55:00|11867.1|11864.3|11867.6|11864.8|11867.6|11864.8|11866.6|11863.8|9
1654674910000|2022-06-08 07:55:10|11867.7|11863.7|11867.6|11864.8|11867.7|11864.8|11866.9|11863.7|2
1654674920000|2022-06-08 07:55:20|11867.1|11864.3|11869.1|11866.3|11869.1|11866.3|11866.2|11863.4|16
1654674930000|2022-06-08 07:55:30|11868.9|11866.1|11866.9|11864.1|11870.6|11867.8|11866.1|11863.3|13
1654674940000|2022-06-08 07:55:40|11867.7|11863.7|11864.9|11862.1|11867.7|11864.8|11864.2|11861.4|14
1654674950000|2022-06-08 07:55:50|11864.8|11862|11863.9|11861.1|11866.6|11863.8|11863.6|11860.8|9
1654674960000|2022-06-08 07:56:00|11864.1|11861.3|11862.6|11859.8|11864.1|11861.3|11862.1|11859.3|6
1654674970000|2022-06-08 07:56:10|11862.7|11859.9|11863.6|11860.8|11864.6|11861.8|11861.1|11858.3|17
1654674980000|2022-06-08 07:56:20|11867|11864.2|11868.6|11865.8|11869.1|11866.3|11867|11864.2|74
1654674990000|2022-06-08 07:56:30|11868.1|11865.3|11868.1|11865.3|11868.1|11865.3|11867.1|11864.3|1
1654675000000|2022-06-08 07:56:40|11867.8|11865|11866.6|11863.8|11868.1|11865.3|11866.6|11863.8|13
1654675010000|2022-06-08 07:56:50|11866.4|11863.6|11862.7|11859.9|11866.6|11863.8|11862.6|11859.8|17
1654675020000|2022-06-08 07:57:00|11863.1|11860.3|11864.8|11862|11865.1|11862.3|11862.6|11859.8|10
1654675030000|2022-06-08 07:57:10|11864.6|11861.8|11858.1|11855.3|11865.6|11862.8|11858.1|11855.3|20
1654675040000|2022-06-08 07:57:20|11858.6|11855.8|11857.7|11854.9|11858.6|11855.8|11855.6|11852.8|43
1654675050000|2022-06-08 07:57:30|11858.1|11855.3|11861.9|11859.1|11862.6|11859.8|11857.7|11854.9|23
1654675060000|2022-06-08 07:57:40|11861.6|11858.8|11860.1|11857.3|11862.6|11859.8|11859.6|11856.8|10
1654675070000|2022-06-08 07:57:50|11860.2|11857.4|11860.6|11857.8|11860.6|11857.8|11860.2|11857.4|0
1654675080000|2022-06-08 07:58:00|11860.9|11858.1|11859.6|11856.8|11863.4|11860.6|11859.2|11856.4|12
1654675090000|2022-06-08 07:58:10|11859.4|11856.6|11857.1|11854.3|11859.4|11856.6|11857.1|11854.3|3
1654675100000|2022-06-08 07:58:20|11857.6|11854.8|11856.6|11853.8|11857.6|11854.8|11851.4|11848.6|55
1654675110000|2022-06-08 07:58:30|11856.3|11853.5|11851.3|11848.5|11857.3|11854.5|11851.3|11848.5|15
1654675120000|2022-06-08 07:58:40|11851.8|11849|11851.8|11849|11854.1|11851.3|11851.3|11848.5|21
1654675130000|2022-06-08 07:58:50|11851.9|11849.1|11855.8|11853|11855.8|11853|11851.9|11849.1|11
1654675140000|2022-06-08 07:59:00|11854.8|11852|11853.8|11851|11855.6|11852.8|11852.8|11850|11
1654675150000|2022-06-08 07:59:10|11854.3|11851.5|11854|11851.2|11854.8|11852|11852.8|11850|12
1654675160000|2022-06-08 07:59:20|11853.3|11850.5|11854.3|11851.5|11855.8|11853|11852.8|11850|13
1654675170000|2022-06-08 07:59:30|11855|11852.2|11855.3|11852.5|11855.3|11852.5|11854.3|11851.5|6
1654675180000|2022-06-08 07:59:40|11858.3|11855.5|11855.3|11852.5|11858.9|11856.1|11855.3|11852.5|32
1654675190000|2022-06-08 07:59:50|11855.1|11852.3|11857.3|11854.5|11857.8|11855|11854.3|11851.5|14
1654675200000|2022-06-08 08:00:00|11860.9|11858.1|11860.1|11857.3|11862.4|11859.6|11859.3|11856.5|45
1654675210000|2022-06-08 08:00:10|11860.8|11858|11856.3|11853.5|11860.8|11858|11855.8|11853|20
1654675220000|2022-06-08 08:00:20|11856.8|11854|11853.3|11850.5|11856.8|11854|11853.1|11850.3|10
1654675230000|2022-06-08 08:00:30|11853.4|11850.6|11853.3|11850.5|11854.3|11851.5|11851.9|11848.7|30
1654675240000|2022-06-08 08:00:40|11852.8|11850|11856.8|11854|11856.8|11854|11852.8|11850|11
1654675250000|2022-06-08 08:00:50|11856.5|11853.7|11856.3|11853.5|11856.5|11853.7|11855.3|11852.5|6
1654675260000|2022-06-08 08:01:00|11856.1|11853.3|11859.3|11856.5|11859.8|11857|11855.8|11853|18
1654675270000|2022-06-08 08:01:10|11860.3|11857.5|11860.3|11857.5|11860.6|11857.8|11857.3|11854.5|21
1654675280000|2022-06-08 08:01:20|11860.4|11857.6|11860.3|11857.5|11861.8|11859|11859.3|11856.5|7
1654675290000|2022-06-08 08:01:30|11860.6|11857.8|11861.6|11858.8|11861.8|11859|11860.4|11857.6|2
1654675300000|2022-06-08 08:01:40|11861.3|11858.5|11864.9|11862.1|11864.9|11862.1|11861.1|11858.3|13
1654675310000|2022-06-08 08:01:50|11864.6|11861.8|11866.3|11863.5|11866.3|11863.5|11864.3|11861.5|7
1654675320000|2022-06-08 08:02:00|11866.4|11863.6|11860.3|11857.5|11866.7|11863.9|11858.8|11856|25
1654675330000|2022-06-08 08:02:10|11860.4|11857.6|11861.8|11859|11861.8|11859|11860.1|11857.3|7
1654675340000|2022-06-08 08:02:20|11862.1|11859.3|11863.9|11861.1|11864.3|11861.5|11861.8|11859|13
1654675350000|2022-06-08 08:02:30|11864.3|11861.5|11865.3|11862.5|11866.3|11863.5|11864.3|11861.5|17
1654675360000|2022-06-08 08:02:40|11865.1|11862.3|11866.8|11864|11866.8|11864|11864.8|11862|8
1654675370000|2022-06-08 08:02:50|11866.9|11864.1|11864.3|11861.5|11866.9|11864.1|11864.3|11861.5|12
1654675380000|2022-06-08 08:03:00|11865.3|11862.5|11866.3|11863.5|11866.3|11863.5|11864.8|11862|3
1654675390000|2022-06-08 08:03:10|11866|11863.2|11865.5|11862.7|11866|11863.2|11865.3|11862.5|5
1654675400000|2022-06-08 08:03:20|11863.6|11860.8|11865.3|11862.5|11865.3|11862.5|11862.3|11859.5|19
1654675410000|2022-06-08 08:03:30|11865.9|11863.1|11864.2|11861.4|11866.2|11863.4|11864.2|11861.4|7
1654675420000|2022-06-08 08:03:40|11864|11861.2|11862.2|11859.4|11864.7|11861.4|11861.2|11858.4|6
1654675430000|2022-06-08 08:03:50|11862|11859.2|11862.2|11859.4|11862.6|11859.8|11860.7|11857.9|5
1654675440000|2022-06-08 08:04:00|11862.1|11859.3|11863.2|11860.4|11865.2|11862.4|11862.1|11859.3|12
1654675450000|2022-06-08 08:04:10|11863.1|11860.3|11862.6|11859.8|11863.2|11860.4|11862.2|11859.4|8
1654675460000|2022-06-08 08:04:20|11862.2|11859.4|11865.2|11862.4|11865.2|11862.4|11861.9|11859.1|6
1654675470000|2022-06-08 08:04:30|11865.7|11862.9|11860.2|11857.4|11865.7|11862.9|11859.2|11856.4|18
1654675480000|2022-06-08 08:04:40|11859.9|11857.1|11860.6|11857.8|11860.7|11857.9|11859.6|11856.8|1
1654675490000|2022-06-08 08:04:50|11860.7|11857.9|11858.7|11855.9|11860.7|11857.9|11858.7|11855.9|2
1654675500000|2022-06-08 08:05:00|11858.6|11855.8|11856.2|11853.4|11858.7|11855.9|11856.2|11853.4|12
1654675510000|2022-06-08 08:05:10|11855.9|11853.1|11857.2|11854.4|11859.2|11856.4|11854.2|11851.4|14
1654675520000|2022-06-08 08:05:20|11857.4|11854.6|11857.7|11854.9|11858.7|11855.9|11857.4|11854.6|6
1654675530000|2022-06-08 08:05:30|11857.2|11854.4|11858.2|11855.4|11858.2|11855.4|11856.2|11853.4|8
1654675540000|2022-06-08 08:05:40|11858.1|11855.3|11858.2|11855.4|11860.7|11857.9|11857.2|11854.4|30
1654675550000|2022-06-08 08:05:50|11857.7|11854.9|11858.7|11855.9|11858.7|11855.9|11857.7|11854.9|4
1654675560000|2022-06-08 08:06:00|11859|11856.2|11860.1|11857.3|11860.7|11857.9|11858.2|11855.4|15
1654675570000|2022-06-08 08:06:10|11860.2|11857.4|11861.2|11858.4|11861.2|11858.4|11858.2|11855.4|6
1654675580000|2022-06-08 08:06:20|11861.7|11858.9|11857.2|11854.4|11861.7|11858.9|11855.6|11852.8|7
1654675590000|2022-06-08 08:06:30|11857.1|11854.3|11857.2|11854.4|11857.2|11854.4|11855.2|11852.4|3
1654675600000|2022-06-08 08:06:40|11857.1|11854.3|11858.7|11855.9|11859.7|11856.9|11856.7|11853.9|2
1654675610000|2022-06-08 08:06:50|11858.6|11855.8|11855.2|11852.4|11858.7|11855.9|11854|11851.2|6
1654675620000|2022-06-08 08:07:00|11854.2|11851.4|11849.7|11846.9|11855.2|11852.4|11849.2|11846.4|46
1654675630000|2022-06-08 08:07:10|11850.1|11847.3|11850.2|11847.4|11850.7|11847.9|11849.7|11846.9|6
1654675640000|2022-06-08 08:07:20|11850.7|11847.9|11852.2|11849.4|11853.7|11850.9|11850.5|11847.7|19
1654675650000|2022-06-08 08:07:30|11852.1|11849.3|11849.2|11846.4|11853.7|11850.9|11848.7|11845.9|27
1654675660000|2022-06-08 08:07:40|11849.7|11846.9|11852.2|11849.4|11852.2|11849.4|11849.2|11846.4|16
1654675670000|2022-06-08 08:07:50|11852.5|11849.7|11852.6|11849.8|11854.6|11851.8|11851.7|11848.9|20
1654675680000|2022-06-08 08:08:00|11852.2|11849.4|11847.2|11844.4|11853.7|11850.9|11846.7|11843.9|40
1654675690000|2022-06-08 08:08:10|11847.7|11844.9|11847.2|11844.4|11847.7|11844.9|11846.7|11843.9|11
1654675700000|2022-06-08 08:08:20|11846.7|11843.9|11852.7|11849.9|11852.7|11849.9|11846.7|11843.9|21
1654675710000|2022-06-08 08:08:30|11853.1|11850.3|11852.2|11849.4|11854.2|11851.4|11851.7|11848.9|25
1654675720000|2022-06-08 08:08:40|11852.7|11849.9|11853.2|11850.4|11853.2|11850.4|11851.7|11848.9|5
1654675730000|2022-06-08 08:08:50|11853.1|11850.3|11851.2|11848.4|11853.2|11850.4|11849.4|11846.6|23
1654675740000|2022-06-08 08:09:00|11850.2|11847.4|11851.2|11848.4|11851.7|11848.8|11848.6|11845.8|21
1654675750000|2022-06-08 08:09:10|11851.1|11848.3|11851.2|11848.4|11854.2|11851.4|11851.1|11848.3|15
1654675760000|2022-06-08 08:09:20|11850.6|11847.8|11846.7|11843.9|11850.6|11847.8|11846.2|11843.4|46
1654675770000|2022-06-08 08:09:30|11847.2|11844.4|11842.9|11840.1|11847.4|11844.6|11841.6|11838.8|62
1654675780000|2022-06-08 08:09:40|11843.2|11840.4|11841.2|11838.4|11844.2|11841.4|11839.7|11836.9|51
1654675790000|2022-06-08 08:09:50|11841.1|11838.3|11841.2|11838.4|11844.2|11841.4|11840.6|11837.8|18
1654675800000|2022-06-08 08:10:00|11841.7|11838.9|11843.2|11840.4|11843.7|11840.9|11841.7|11838.9|12
1654675810000|2022-06-08 08:10:10|11843.1|11840.3|11843.2|11840.4|11843.7|11840.9|11842.7|11839.9|7
1654675820000|2022-06-08 08:10:20|11843.7|11840.9|11846.2|11843.4|11846.7|11843.9|11843.2|11840.4|24
1654675830000|2022-06-08 08:10:30|11846.4|11843.6|11846.4|11843.6|11848.7|11845.9|11846.2|11843.4|20
1654675840000|2022-06-08 08:10:40|11846.7|11843.9|11846.2|11843.4|11847.2|11844.4|11845.2|11842.4|5
1654675850000|2022-06-08 08:10:50|11846.7|11843.9|11846.2|11843.4|11846.7|11843.9|11846.2|11843.4|5
1654675860000|2022-06-08 08:11:00|11846.4|11843.6|11846.7|11843.9|11847.7|11844.9|11844.2|11841.4|19
1654675870000|2022-06-08 08:11:10|11847|11844.2|11849.2|11846.4|11850.2|11847.4|11847|11844.2|24
1654675880000|2022-06-08 08:11:20|11849.9|11847.1|11844.7|11841.9|11849.9|11847.1|11844.2|11841.4|10
1654675890000|2022-06-08 08:11:30|11844.6|11841.8|11841.9|11839.1|11844.6|11841.8|11841.2|11838.4|21
1654675900000|2022-06-08 08:11:40|11842.2|11839.4|11842.2|11839.4|11843.7|11840.9|11841.7|11838.9|11
1654675910000|2022-06-08 08:11:50|11841.7|11838.9|11844.2|11841.4|11844.2|11841.4|11841.7|11838.9|7
1654675920000|2022-06-08 08:12:00|11844.5|11841.7|11845.2|11842.4|11845.5|11842.7|11844.5|11841.7|5
1654675930000|2022-06-08 08:12:10|11845.5|11842.7|11847.2|11844.4|11848.9|11846.1|11845.5|11842.7|13
1654675940000|2022-06-08 08:12:20|11847.5|11844.7|11841.7|11838.9|11849.4|11846.6|11841.7|11838.9|24
1654675950000|2022-06-08 08:12:30|11841.6|11838.8|11841.3|11838.5|11842.2|11839.4|11841.2|11838.4|7
1654675960000|2022-06-08 08:12:40|11841.7|11838.9|11839.2|11836.4|11843.7|11840.9|11839.2|11836.4|20
1654675970000|2022-06-08 08:12:50|11839.1|11836.3|11838.4|11835.6|11839.7|11836.9|11837.8|11835|37
1654675980000|2022-06-08 08:13:00|11837.8|11835|11831.2|11828.4|11838.7|11835.9|11830.8|11828|80
1654675990000|2022-06-08 08:13:10|11831.3|11828.5|11830.5|11827.7|11832.2|11829.4|11830|11827.2|17
1654676000000|2022-06-08 08:13:20|11829.7|11826.9|11828.7|11825.9|11832.3|11829.5|11828.5|11825.7|31
1654676010000|2022-06-08 08:13:30|11828.5|11825.7|11821.7|11818.9|11829.2|11826.4|11818.5|11815.7|278
1654676020000|2022-06-08 08:13:40|11821.2|11818.4|11826.2|11823.4|11827.7|11824.9|11821.2|11818.4|41
1654676030000|2022-06-08 08:13:50|11825.7|11822.9|11822|11819.2|11826.7|11823.9|11820.7|11817.9|35
1654676040000|2022-06-08 08:14:00|11822.7|11819.9|11825.2|11822.4|11827.8|11825|11821.8|11819|32
1654676050000|2022-06-08 08:14:10|11823.7|11820.9|11821.8|11819|11824.7|11821.9|11819.8|11817|53
1654676060000|2022-06-08 08:14:20|11822.8|11820|11823.2|11820.4|11824.2|11821.4|11820.3|11817.5|24
1654676070000|2022-06-08 08:14:30|11823.5|11820.7|11824.2|11821.4|11824.7|11821.9|11822|11819.2|30
1654676080000|2022-06-08 08:14:40|11824.3|11821.5|11829.3|11826.5|11829.5|11826.7|11824.3|11821.5|21
1654676090000|2022-06-08 08:14:50|11829.2|11826.4|11830.2|11827.4|11831.2|11828.4|11829.1|11826.3|35
1654676100000|2022-06-08 08:15:00|11829.9|11827.1|11826.2|11823.4|11830.2|11827.4|11826.2|11823.4|41
1654676110000|2022-06-08 08:15:10|11825.7|11822.9|11825.8|11823|11826.7|11823.9|11825|11822.2|12
1654676120000|2022-06-08 08:15:20|11825.7|11822.9|11824.2|11821.4|11825.7|11822.9|11823.7|11820.9|30
1654676130000|2022-06-08 08:15:30|11824.7|11821.9|11826.1|11823.3|11828|11825.2|11824.7|11821.9|72
1654676140000|2022-06-08 08:15:40|11826.3|11823.5|11825.3|11822.5|11827|11824.2|11824|11821.2|13
1654676150000|2022-06-08 08:15:50|11825|11822.2|11825.1|11822.3|11825.1|11822.3|11823.8|11821|4
1654676160000|2022-06-08 08:16:00|11826.1|11823.3|11823|11820.2|11826.1|11823.3|11823|11820.2|8
1654676170000|2022-06-08 08:16:10|11823.1|11820.3|11824.5|11821.7|11825|11822.2|11823|11820.2|4
1654676180000|2022-06-08 08:16:20|11823.5|11820.7|11821.1|11818.3|11823.5|11820.7|11820|11817.2|36
1654676190000|2022-06-08 08:16:30|11821|11818.2|11819.8|11817|11821.1|11818.3|11819.8|11817|33
1654676200000|2022-06-08 08:16:40|11820|11817.2|11820.5|11817.7|11821.5|11818.7|11819.3|11816.5|36
1654676210000|2022-06-08 08:16:50|11820.3|11817.5|11820.5|11817.7|11822|11819.2|11819.8|11817|16
1654676220000|2022-06-08 08:17:00|11820|11817.2|11822.5|11819.7|11822.5|11819.7|11820|11817.2|14
1654676230000|2022-06-08 08:17:10|11822.1|11819.3|11820.5|11817.7|11822.3|11819.5|11818.8|11816|15
1654676240000|2022-06-08 08:17:20|11820.3|11817.5|11819.1|11816.3|11821.1|11818.3|11818.5|11815.7|28
1654676250000|2022-06-08 08:17:30|11819.3|11816.5|11823.1|11820.3|11824.1|11821.3|11819.3|11816.5|11
1654676260000|2022-06-08 08:17:40|11823.3|11820.5|11823.6|11820.8|11824|11821.2|11822.8|11820|17
1654676270000|2022-06-08 08:17:50|11823.1|11820.3|11825.8|11823|11825.8|11823|11822.8|11820|9
1654676280000|2022-06-08 08:18:00|11826.6|11822.6|11827|11824.2|11827.1|11824.3|11825|11822.2|16
1654676290000|2022-06-08 08:18:10|11825.5|11822.7|11823.6|11820.8|11826|11823.2|11823|11820.2|8
1654676300000|2022-06-08 08:18:20|11824|11821.2|11824|11821.2|11824.1|11821.3|11820.1|11817.2|22
1654676310000|2022-06-08 08:18:30|11823.8|11821|11826.5|11823.7|11826.6|11823.8|11822.6|11819.8|12
1654676320000|2022-06-08 08:18:40|11825.5|11822.7|11832|11829.2|11833.2|11830.4|11825.5|11822.7|52
1654676330000|2022-06-08 08:18:50|11831.5|11828.7|11833.6|11830.8|11834|11831.2|11831.5|11828.7|33
1654676340000|2022-06-08 08:19:00|11834|11831.2|11829.5|11826.7|11834.1|11831.3|11827|11824.2|36
1654676350000|2022-06-08 08:19:10|11828.8|11826|11829|11826.2|11829|11826.2|11827|11824.2|12
1654676360000|2022-06-08 08:19:20|11828.5|11825.7|11827.5|11824.7|11828.5|11825.7|11824.5|11821.7|16
1654676370000|2022-06-08 08:19:30|11827.2|11824.4|11824.5|11821.7|11827.2|11824.4|11824|11821.2|8
1654676380000|2022-06-08 08:19:40|11824.3|11821.5|11823.6|11820.8|11825|11822.2|11823|11820.2|9
1654676390000|2022-06-08 08:19:50|11824|11821.2|11826.1|11823.3|11826.1|11823.3|11824|11821.2|2
1654676400000|2022-06-08 08:20:00|11826.3|11823.5|11828|11825.2|11828|11825.2|11825|11822.2|21
1654676410000|2022-06-08 08:20:10|11827.7|11824.9|11830|11827.2|11830.1|11827.3|11827.5|11824.7|7
1654676420000|2022-06-08 08:20:20|11830.1|11827.3|11829.5|11826.7|11830.1|11827.3|11829|11826.2|6
1654676430000|2022-06-08 08:20:30|11829.6|11826.8|11827.1|11824.3|11830.5|11827.7|11825|11822.2|21
1654676440000|2022-06-08 08:20:40|11827|11824.2|11828.1|11825.3|11828.1|11825.3|11826|11823.2|10
1654676450000|2022-06-08 08:20:50|11828|11825.2|11829|11826.2|11830.5|11827.7|11824.5|11821.7|10
1654676460000|2022-06-08 08:21:00|11829.1|11826.3|11829.5|11826.7|11829.5|11826.7|11827.1|11824.3|15
1654676470000|2022-06-08 08:21:10|11829.2|11826.4|11828|11825.2|11829.2|11826.4|11827.5|11824.7|7
1654676480000|2022-06-08 08:21:20|11830|11827.2|11830.4|11827.6|11832|11829.2|11829.6|11826.8|19
1654676490000|2022-06-08 08:21:30|11829.6|11826.8|11828.4|11825.6|11829.9|11827.1|11826.6|11823.8|9
1654676500000|2022-06-08 08:21:40|11828.3|11825.5|11827.4|11824.6|11828.4|11825.6|11827.4|11824.6|7
1654676510000|2022-06-08 08:21:50|11827.2|11824.4|11827.4|11824.6|11827.4|11824.6|11826.8|11824|6
1654676520000|2022-06-08 08:22:00|11826.9|11824.1|11832.4|11829.6|11832.4|11829.6|11825.9|11823.1|14
1654676530000|2022-06-08 08:22:10|11831.9|11829.1|11829.9|11827.1|11832.4|11829.6|11829.3|11826.5|8
1654676540000|2022-06-08 08:22:20|11830.4|11827.6|11826.4|11823.6|11830.4|11827.6|11826.3|11823.5|19
1654676550000|2022-06-08 08:22:30|11825.9|11823.1|11826.9|11824.1|11827.6|11824.8|11825.9|11823.1|5
1654676560000|2022-06-08 08:22:40|11827.1|11824.3|11827.4|11824.6|11828.1|11825.3|11826.9|11824.1|3
1654676570000|2022-06-08 08:22:50|11827.9|11825.1|11827.4|11824.6|11828.9|11826.1|11826.4|11823.6|10
1654676580000|2022-06-08 08:23:00|11827.1|11824.3|11827.4|11824.6|11827.6|11824.8|11826.4|11823.6|7
1654676590000|2022-06-08 08:23:10|11829.4|11826.6|11829.4|11826.6|11829.4|11826.6|11827.9|11824.9|4
1654676600000|2022-06-08 08:23:20|11829.3|11826.5|11828.8|11826|11829.4|11826.6|11827.4|11824.6|5
1654676610000|2022-06-08 08:23:30|11828.4|11825.6|11827.4|11824.6|11829.4|11826.6|11826.4|11823.6|8
1654676620000|2022-06-08 08:23:40|11827.6|11824.8|11827.4|11824.6|11828.9|11826.1|11827.4|11824.6|4
1654676630000|2022-06-08 08:23:50|11828.1|11825.3|11830.1|11827.3|11830.1|11827.3|11827.4|11824.6|3
1654676640000|2022-06-08 08:24:00|11830.4|11827.6|11827.9|11825.1|11830.4|11827.6|11826.9|11824.1|26
1654676650000|2022-06-08 08:24:10|11828.4|11825.6|11827.8|11825|11830.4|11827.6|11826.8|11824|13
1654676660000|2022-06-08 08:24:20|11827.4|11824.6|11826.4|11823.6|11828.9|11826.1|11826.4|11823.6|10
1654676670000|2022-06-08 08:24:30|11826.9|11824.1|11827.4|11824.6|11828.6|11825.8|11826.9|11824.1|6
1654676680000|2022-06-08 08:24:40|11827.3|11824.5|11820.4|11817.6|11827.4|11824.6|11820.4|11817.6|38
1654676690000|2022-06-08 08:24:50|11819.7|11816.9|11820.9|11818.1|11820.9|11818.1|11819.4|11816.5|16
1654676700000|2022-06-08 08:25:00|11821.1|11818.3|11827.4|11824.6|11827.9|11825.1|11820.4|11817.6|22
1654676710000|2022-06-08 08:25:10|11826.9|11824.1|11826.9|11824.1|11827.9|11825.1|11824.9|11822.1|8
1654676720000|2022-06-08 08:25:20|11827.1|11824.3|11825.4|11822.6|11827.4|11824.6|11823.4|11820.6|10
1654676730000|2022-06-08 08:25:30|11825.3|11822.5|11825.9|11823.1|11825.9|11823.1|11822.4|11819.6|27
1654676740000|2022-06-08 08:25:40|11826.1|11823.3|11826.4|11823.6|11826.4|11823.6|11825.9|11823.1|2
1654676750000|2022-06-08 08:25:50|11826.8|11824|11825.4|11822.6|11826.8|11824|11824.4|11821.6|3
1654676760000|2022-06-08 08:26:00|11825.9|11823.1|11830.7|11827.9|11830.9|11828.1|11823.9|11821.1|84
1654676770000|2022-06-08 08:26:10|11830.6|11827.8|11828.2|11825.4|11830.7|11827.9|11827.7|11824.9|25
1654676780000|2022-06-08 08:26:20|11828.4|11825.6|11829.7|11826.9|11830.2|11827.4|11828.2|11825.4|14
1654676790000|2022-06-08 08:26:30|11829.6|11826.8|11826.1|11823.3|11829.6|11826.8|11823.6|11820.8|31
1654676800000|2022-06-08 08:26:40|11825.7|11822.9|11819.7|11816.9|11825.7|11822.9|11818.7|11815.5|77
1654676810000|2022-06-08 08:26:50|11819.4|11816.6|11820.7|11817.9|11822.1|11819.3|11818.9|11816.1|33
1654676820000|2022-06-08 08:27:00|11821.2|11818.4|11823.2|11820.4|11823.2|11820.4|11820.2|11817.4|23
1654676830000|2022-06-08 08:27:10|11822.7|11819.9|11819.9|11817.1|11824.5|11821.7|11819.7|11816.9|95
1654676840000|2022-06-08 08:27:20|11820.2|11817.4|11820.7|11817.9|11821.4|11818.6|11819|11816.2|10
1654676850000|2022-06-08 08:27:30|11820.4|11817.6|11824|11821.2|11824|11821.2|11820|11817.2|24
1654676860000|2022-06-08 08:27:40|11823.2|11820.4|11819.5|11816.7|11824.1|11821.2|11819.5|11816.7|5
1654676870000|2022-06-08 08:27:50|11819.2|11816.4|11819|11816.2|11820.5|11817.7|11818.4|11815.6|15
1654676880000|2022-06-08 08:28:00|11819.5|11816.7|11821|11818.2|11822|11819.2|11819.5|11816.7|36
1654676890000|2022-06-08 08:28:10|11820.5|11817.7|11824|11821.2|11824.2|11821.4|11820|11817.2|18
1654676900000|2022-06-08 08:28:20|11823.7|11820.9|11825.7|11822.9|11825.8|11822.9|11823.5|11820.7|13
1654676910000|2022-06-08 08:28:30|11824.5|11821.7|11826.3|11823.5|11826.3|11823.5|11822.5|11819.7|118
1654676920000|2022-06-08 08:28:40|11826.2|11823.4|11823.4|11820.6|11826.4|11823.6|11821.5|11818.7|26
1654676930000|2022-06-08 08:28:50|11823|11820.2|11823|11820.2|11824|11821.2|11822.5|11819.7|34
1654676940000|2022-06-08 08:29:00|11823.4|11820.6|11823|11820.2|11824.8|11821.7|11822|11819.2|47
1654676950000|2022-06-08 08:29:10|11822.7|11819.9|11823|11820.2|11826.6|11823.8|11822.5|11819.7|30
1654676960000|2022-06-08 08:29:20|11822.9|11820.1|11821.3|11818.5|11823.8|11821|11819.8|11817|87
1654676970000|2022-06-08 08:29:30|11821.1|11818.3|11817.8|11815|11822.9|11820.1|11817.8|11815|42
1654676980000|2022-06-08 08:29:40|11819.8|11817|11819.3|11816.5|11820.8|11818|11817.6|11814.8|42
1654676990000|2022-06-08 08:29:50|11819.1|11816.3|11811.8|11809|11820.8|11818|11810.5|11807.7|256
1654677000000|2022-06-08 08:30:00|11810.9|11808.1|11819.8|11817|11819.8|11817|11803.1|11800.3|227
1654677010000|2022-06-08 08:30:10|11819.6|11816.8|11820.9|11818.1|11820.9|11818.1|11816.3|11813.5|118
1654677020000|2022-06-08 08:30:20|11820.5|11817.7|11818.3|11815.5|11823.3|11820.5|11816.8|11814|65
1654677030000|2022-06-08 08:30:30|11819.3|11816.5|11820.6|11817.8|11821.9|11819.1|11818.3|11815.5|21
1654677040000|2022-06-08 08:30:40|11820.4|11817.6|11822.8|11820|11823.7|11820.5|11820.3|11817.5|11
1654677050000|2022-06-08 08:30:50|11823.1|11820.3|11824.3|11821.5|11824.9|11822.1|11822.4|11819.6|46
1654677060000|2022-06-08 08:31:00|11824.9|11822.1|11825.3|11822.5|11825.3|11822.5|11823.8|11821|33
1654677070000|2022-06-08 08:31:10|11824.9|11822.1|11836.6|11833.8|11842.2|11839.4|11824.9|11822.1|149
1654677080000|2022-06-08 08:31:20|11836.7|11833.9|11836.6|11833.8|11837.1|11834.3|11834.2|11831.4|38
1654677090000|2022-06-08 08:31:30|11836.7|11833.9|11835.6|11832.8|11836.9|11834.1|11834.1|11831.3|54
1654677100000|2022-06-08 08:31:40|11835.7|11832.9|11837.6|11834.8|11840.6|11837.8|11835.6|11832.8|28
1654677110000|2022-06-08 08:31:50|11837.7|11834.9|11839.6|11836.8|11840.6|11837.8|11837.7|11834.9|31
1654677120000|2022-06-08 08:32:00|11840.2|11837.4|11836.6|11833.8|11840.2|11837.4|11836.6|11833.8|30
1654677130000|2022-06-08 08:32:10|11837.1|11834.3|11837.1|11834.3|11838.1|11835.3|11836.6|11833.8|10
1654677140000|2022-06-08 08:32:20|11837.4|11834.6|11837.4|11834.6|11838.6|11835.8|11837.1|11834.3|21
1654677150000|2022-06-08 08:32:30|11837.1|11834.3|11838.6|11835.8|11839.2|11836.4|11836.6|11833.8|50
1654677160000|2022-06-08 08:32:40|11838.2|11835.4|11841.5|11838.7|11841.9|11839.1|11838.2|11835.4|66
1654677170000|2022-06-08 08:32:50|11841.2|11838.4|11843.9|11841.1|11844.7|11841.9|11841.2|11838.4|49
1654677180000|2022-06-08 08:33:00|11844.4|11841.6|11843.6|11840.8|11844.7|11841.9|11842.4|11839.6|28
1654677190000|2022-06-08 08:33:10|11843.4|11840.6|11843.6|11840.8|11843.6|11840.8|11840.1|11837.3|38
1654677200000|2022-06-08 08:33:20|11843.2|11840.4|11844.3|11840.3|11844.6|11841.8|11841.6|11838.8|34
1654677210000|2022-06-08 08:33:30|11843.9|11841.1|11844.6|11841.8|11845.6|11842.8|11842.2|11839.4|26
1654677220000|2022-06-08 08:33:40|11846.1|11843.3|11845.1|11842.3|11847.7|11844.9|11844.6|11841.8|19
1654677230000|2022-06-08 08:33:50|11844.7|11841.9|11841.1|11838.3|11845.6|11842.8|11841.1|11838.3|34
1654677240000|2022-06-08 08:34:00|11840.9|11838.1|11839.6|11836.8|11840.9|11838.1|11837.1|11834.3|27
1654677250000|2022-06-08 08:34:10|11839.4|11836.6|11834.6|11831.8|11839.4|11836.6|11834.6|11831.8|29
1654677260000|2022-06-08 08:34:20|11834.4|11831.6|11836.6|11833.8|11837.1|11834.3|11833.1|11830.3|28
1654677270000|2022-06-08 08:34:30|11836.2|11833.4|11836.6|11833.8|11838.6|11835.8|11836.2|11833.4|13
1654677280000|2022-06-08 08:34:40|11837.1|11834.3|11834.6|11831.8|11837.1|11834.3|11834.6|11831.8|9
1654677290000|2022-06-08 08:34:50|11834.4|11831.6|11835.6|11832.8|11835.6|11832.8|11834.4|11831.6|9
1654677300000|2022-06-08 08:35:00|11836.3|11832.3|11838.6|11835.8|11838.9|11836.1|11835.7|11832.3|20
1654677310000|2022-06-08 08:35:10|11839|11836.2|11840.6|11837.8|11841.1|11838.3|11839|11836.2|5
1654677320000|2022-06-08 08:35:20|11840.4|11837.6|11841.6|11838.8|11842.9|11840.1|11840.1|11837.3|28
1654677330000|2022-06-08 08:35:30|11841.2|11838.4|11841.1|11838.3|11841.6|11838.8|11840.6|11837.8|4
1654677340000|2022-06-08 08:35:40|11841.6|11838.8|11840.6|11837.8|11842.1|11839.3|11840.1|11837.3|7
1654677350000|2022-06-08 08:35:50|11839.6|11836.8|11841.6|11838.8|11841.6|11838.8|11839.6|11836.8|5
1654677360000|2022-06-08 08:36:00|11842.1|11839.3|11845.6|11842.8|11845.6|11842.8|11841.7|11838.9|17
1654677370000|2022-06-08 08:36:10|11845.1|11842.3|11840.1|11837.3|11845.6|11842.8|11840.1|11837.3|15
1654677380000|2022-06-08 08:36:20|11840.2|11837.4|11845.3|11842.5|11846.3|11843.5|11840.2|11837.4|240
1654677390000|2022-06-08 08:36:30|11845.6|11842.8|11847.1|11844.3|11847.1|11844.3|11844.8|11842|7
1654677400000|2022-06-08 08:36:40|11847.8|11845|11850.3|11847.5|11850.3|11847.5|11847.8|11845|25
1654677410000|2022-06-08 08:36:50|11849.9|11847.1|11846.3|11843.5|11850.8|11848|11845.8|11843|36
1654677420000|2022-06-08 08:37:00|11845.9|11843.1|11847.3|11844.5|11848.3|11845.5|11845.3|11842.5|11
1654677430000|2022-06-08 08:37:10|11847.6|11844.8|11849.8|11847|11849.8|11847|11847.3|11844.5|12
1654677440000|2022-06-08 08:37:20|11849.6|11846.8|11848.1|11845.3|11850.3|11847.5|11848.1|11845.3|5
1654677450000|2022-06-08 08:37:30|11847.8|11845|11848.3|11845.5|11848.3|11845.5|11845.9|11843.1|10
1654677460000|2022-06-08 08:37:40|11850.8|11848|11854.6|11851.8|11854.6|11851.8|11850.8|11848|49
1654677470000|2022-06-08 08:37:50|11853.6|11850.8|11857.2|11854.4|11858.9|11856.1|11853.6|11850.8|56
1654677480000|2022-06-08 08:38:00|11857.1|11854.3|11855.7|11852.9|11857.7|11854.9|11855.7|11852.9|24
1654677490000|2022-06-08 08:38:10|11855.2|11852.4|11856.2|11853.4|11856.6|11853.8|11853.2|11850.4|27
1654677500000|2022-06-08 08:38:20|11855.8|11853|11855.2|11852.4|11856.6|11853.8|11854.9|11852.1|13
1654677510000|2022-06-08 08:38:30|11854.7|11851.9|11857.4|11854.6|11857.4|11854.6|11854.7|11851.9|12
1654677520000|2022-06-08 08:38:40|11857.2|11854.4|11858.7|11855.9|11858.7|11855.9|11856.7|11853.9|15
1654677530000|2022-06-08 08:38:50|11859.7|11856.9|11859.7|11856.9|11860.7|11857.9|11859.2|11856.4|18
1654677540000|2022-06-08 08:39:00|11859.6|11856.8|11856.7|11853.9|11859.6|11856.8|11854.7|11851.9|25
1654677550000|2022-06-08 08:39:10|11857.2|11854.4|11857.7|11854.9|11857.9|11855.1|11855.9|11853.1|12
1654677560000|2022-06-08 08:39:20|11857.2|11854.4|11862.5|11859.7|11862.9|11860.1|11856.7|11853.9|92
1654677570000|2022-06-08 08:39:30|11862.2|11859.4|11859.3|11856.5|11863.3|11860.5|11859.3|11856.5|57
1654677580000|2022-06-08 08:39:40|11859.2|11856.4|11858.8|11856|11859.8|11857|11857.8|11855|14
1654677590000|2022-06-08 08:39:50|11858.3|11855.5|11857.8|11855|11859.2|11856.4|11855.3|11852.5|83
1654677600000|2022-06-08 08:40:00|11858.1|11855.3|11855.8|11853|11858.8|11856|11855.8|11853|19
1654677610000|2022-06-08 08:40:10|11856|11853.2|11856.8|11854|11857.5|11854.7|11855.3|11852.5|4
1654677620000|2022-06-08 08:40:20|11855.3|11852.5|11855.8|11853|11857.3|11854.5|11855.3|11852.5|12
1654677630000|2022-06-08 08:40:30|11856|11853.2|11856.3|11853.5|11857|11854.2|11855.3|11852.5|9
1654677640000|2022-06-08 08:40:40|11856.2|11853.4|11854.8|11852|11856.3|11853.5|11854.5|11851.7|2
1654677650000|2022-06-08 08:40:50|11854.2|11851.4|11853.8|11851|11854.8|11852|11853.7|11850.9|7
1654677660000|2022-06-08 08:41:00|11853.3|11850.5|11853.3|11850.5|11854.3|11851.5|11852.8|11850|12
1654677670000|2022-06-08 08:41:10|11852|11849.2|11851.8|11849|11854.3|11851.5|11850.8|11848|46
1654677680000|2022-06-08 08:41:20|11851.7|11848.9|11852.8|11850|11852.8|11850|11851.3|11848.5|17
1654677690000|2022-06-08 08:41:30|11854.4|11851.6|11853.8|11851|11854.8|11852|11853.3|11850.5|14
1654677700000|2022-06-08 08:41:40|11854.3|11851.5|11856.8|11854|11857.3|11854.5|11854.3|11851.5|12
1654677710000|2022-06-08 08:41:50|11857|11854.2|11854.5|11851.7|11858.8|11856|11854.3|11851.5|32
1654677720000|2022-06-08 08:42:00|11854.8|11852|11852.8|11850|11854.8|11852|11852.3|11849.5|30
1654677730000|2022-06-08 08:42:10|11852.3|11849.5|11852.2|11849.4|11852.7|11849.9|11849|11846.2|69
1654677740000|2022-06-08 08:42:20|11852.7|11849.9|11853.8|11851|11856.8|11854|11852.2|11849.4|24
1654677750000|2022-06-08 08:42:30|11854|11851.2|11854.8|11852|11855.3|11852.5|11853.8|11851|7
1654677760000|2022-06-08 08:42:40|11855.3|11852.5|11854.8|11852|11855.3|11852.5|11854.8|11852|1
1654677770000|2022-06-08 08:42:50|11854.3|11851.5|11851.2|11848.4|11854.3|11851.5|11850|11847.2|40
1654677780000|2022-06-08 08:43:00|11853|11850.2|11855.3|11852.5|11855.6|11852.8|11852.5|11849.3|9
1654677790000|2022-06-08 08:43:10|11855|11852.2|11853.8|11851|11855|11852.2|11853.8|11851|7
1654677800000|2022-06-08 08:43:20|11854.3|11851.5|11852|11849.2|11854.4|11851.6|11851.3|11848.5|26
1654677810000|2022-06-08 08:43:30|11851.9|11849.1|11852.5|11849.7|11853.3|11850.2|11851.9|11849.1|6
1654677820000|2022-06-08 08:43:40|11852.4|11849.6|11850.9|11848.1|11852.4|11849.6|11850.9|11848.1|5
1654677830000|2022-06-08 08:43:50|11850.5|11847.7|11852.5|11849.7|11853.5|11850.7|11850.5|11847.7|19
1654677840000|2022-06-08 08:44:00|11852.7|11849.9|11855.8|11853|11858.8|11856|11852.5|11849.7|36
1654677850000|2022-06-08 08:44:10|11856|11853.2|11858.2|11855.4|11858.3|11855.5|11855.8|11853|1
1654677860000|2022-06-08 08:44:20|11857.8|11855|11855.8|11853|11857.8|11855|11855.2|11852.4|5
1654677870000|2022-06-08 08:44:30|11855.3|11852.5|11854.5|11851.7|11855.8|11853|11852.9|11850.1|16
1654677880000|2022-06-08 08:44:40|11855|11852.2|11856.5|11853.7|11857.2|11854.4|11854.5|11851.7|3
1654677890000|2022-06-08 08:44:50|11856.2|11853.4|11856.5|11853.7|11857|11854.2|11855.9|11853.1|2
1654677900000|2022-06-08 08:45:00|11857|11854.2|11858.2|11855.4|11858.5|11855.7|11857|11854.2|6
1654677910000|2022-06-08 08:45:10|11858.7|11855.9|11859|11856.2|11859.7|11856.9|11858.5|11855.7|12
1654677920000|2022-06-08 08:45:20|11858.5|11855.7|11860|11857.2|11860|11857.2|11857|11854.2|8
1654677930000|2022-06-08 08:45:30|11859.5|11856.7|11860|11857.2|11861.3|11858.5|11859.5|11856.7|37
1654677940000|2022-06-08 08:45:40|11860.5|11857.7|11860|11857.2|11861.5|11858.7|11860|11857.2|9
1654677950000|2022-06-08 08:45:50|11860.5|11857.7|11861|11858.2|11861.5|11858.7|11860|11857.2|14
1654677960000|2022-06-08 08:46:00|11862|11859.2|11862.5|11859.7|11863|11860.2|11861.5|11858.7|30
1654677970000|2022-06-08 08:46:10|11862.4|11859.6|11869.3|11866.5|11870.8|11868|11862|11859.2|191
1654677980000|2022-06-08 08:46:20|11870|11867.2|11869.5|11866.7|11873.6|11870.3|11869.5|11866.7|70
1654677990000|2022-06-08 08:46:30|11869|11866.2|11868.5|11865.7|11870|11867.2|11868|11865.2|23
1654678000000|2022-06-08 08:46:40|11868|11865.2|11867.5|11864.7|11868.5|11865.7|11866.5|11863.7|12
1654678010000|2022-06-08 08:46:50|11868.1|11865.3|11869.5|11866.7|11869.6|11866.8|11867.8|11865|23
1654678020000|2022-06-08 08:47:00|11869.1|11866.3|11869|11866.2|11869.6|11866.8|11869|11866.2|28
1654678030000|2022-06-08 08:47:10|11869.1|11866.3|11868.5|11865.7|11869.6|11866.8|11866.5|11863.7|27
1654678040000|2022-06-08 08:47:20|11869.1|11866.3|11870.1|11867.3|11870.1|11867.3|11869.1|11866.3|8
1654678050000|2022-06-08 08:47:30|11870|11867.2|11868|11865.2|11870|11867.2|11868|11865.2|7
1654678060000|2022-06-08 08:47:40|11867.8|11865|11869.8|11867|11870.1|11867.3|11867.3|11864.5|122
1654678070000|2022-06-08 08:47:50|11869.9|11867.1|11869.8|11867|11870.3|11867.5|11868.8|11866|6
1654678080000|2022-06-08 08:48:00|11869.6|11866.8|11868.4|11865.6|11870.3|11867.5|11868.4|11865.6|14
1654678090000|2022-06-08 08:48:10|11868.3|11865.5|11865.1|11862.3|11868.3|11865.5|11864.8|11862|30
1654678100000|2022-06-08 08:48:20|11865.3|11862.5|11865|11862.2|11866|11863.2|11864|11861.2|8
1654678110000|2022-06-08 08:48:30|11865.1|11862.3|11864|11861.2|11865.5|11862.7|11864|11861.2|4
1654678120000|2022-06-08 08:48:40|11863.3|11860.5|11863.1|11860.3|11863.8|11861|11862|11859.2|32
1654678130000|2022-06-08 08:48:50|11863.6|11860.8|11864.1|11861.3|11865.5|11862.7|11863.6|11860.8|24
1654678140000|2022-06-08 08:49:00|11864.5|11861.7|11865.5|11862.7|11866.1|11863.3|11864.5|11861.7|5
1654678150000|2022-06-08 08:49:10|11866.3|11863.5|11866.8|11864|11869|11866.2|11866.3|11863.5|12
1654678160000|2022-06-08 08:49:20|11866.2|11863.4|11866|11863.2|11868|11865.2|11865.1|11862.3|10
1654678170000|2022-06-08 08:49:30|11866.1|11863.3|11866|11863.2|11866.5|11863.7|11865|11862.2|5
1654678180000|2022-06-08 08:49:40|11866.1|11863.3|11866.5|11863.7|11867.6|11864.8|11866|11863.2|11
1654678190000|2022-06-08 08:49:50|11866.8|11864|11866.8|11864|11867.1|11864.3|11865.3|11862.5|3
1654678200000|2022-06-08 08:50:00|11866.5|11863.7|11867|11864.2|11868|11865.2|11866.5|11863.7|3
1654678210000|2022-06-08 08:50:10|11866.8|11864|11866|11863.2|11866.8|11864|11865|11862.2|4
1654678220000|2022-06-08 08:50:20|11867|11864.2|11865.5|11862.7|11867|11864.2|11865|11862.2|6
1654678230000|2022-06-08 08:50:30|11864.5|11861.7|11863.5|11860.7|11864.5|11861.7|11863.5|11860.7|7
1654678240000|2022-06-08 08:50:40|11863.6|11860.8|11865.5|11862.7|11865.5|11862.7|11863.5|11860.7|21
1654678250000|2022-06-08 08:50:50|11865.3|11862.5|11863|11860.2|11865.3|11862.5|11863|11860.2|5
1654678260000|2022-06-08 08:51:00|11862.5|11859.7|11863|11860.2|11864|11861.2|11861.5|11858.7|20
1654678270000|2022-06-08 08:51:10|11863.1|11860.3|11864|11861.2|11865.1|11862.3|11863.1|11860.3|1
1654678280000|2022-06-08 08:51:20|11863|11860.2|11862.5|11859.7|11864.5|11861.7|11862.5|11859.7|18
1654678290000|2022-06-08 08:51:30|11862.8|11860|11863.5|11860.7|11863.8|11861|11862.8|11860|3
1654678300000|2022-06-08 08:51:40|11863|11860.2|11863.5|11860.7|11865|11862.2|11863|11860.2|3
1654678310000|2022-06-08 08:51:50|11863.6|11860.8|11863|11860.2|11864|11861.2|11861.3|11858.5|4
1654678320000|2022-06-08 08:52:00|11862.8|11860|11861.5|11858.7|11862.8|11860|11861.5|11858.7|1
1654678330000|2022-06-08 08:52:10|11862|11859.2|11861|11858.2|11864|11861.2|11861|11858.2|20
1654678340000|2022-06-08 08:52:20|11860.5|11857.7|11860|11857.2|11862|11859.2|11860|11857.2|11
1654678350000|2022-06-08 08:52:30|11860.3|11857.5|11860.5|11857.7|11865.1|11862.3|11860.1|11857.3|34
1654678360000|2022-06-08 08:52:40|11860.6|11857.8|11861|11858.2|11862.1|11859.3|11860.1|11857.3|25
1654678370000|2022-06-08 08:52:50|11861.1|11858.3|11862|11859.2|11863|11860.2|11861|11858.2|16
1654678380000|2022-06-08 08:53:00|11861.5|11858.7|11865|11862.2|11865.5|11862.7|11861.1|11858.3|14
1654678390000|2022-06-08 08:53:10|11864|11861.2|11863.1|11860.3|11864.1|11861.3|11862.8|11860|13
1654678400000|2022-06-08 08:53:20|11863.6|11860.8|11866.3|11863.5|11866.3|11863.5|11863.6|11860.8|17
1654678410000|2022-06-08 08:53:30|11865.8|11863|11864.8|11862|11865.8|11863|11864.1|11861.3|5
1654678420000|2022-06-08 08:53:40|11864.9|11862.1|11868.8|11866|11869.3|11866.5|11864.8|11862|27
1654678430000|2022-06-08 08:53:50|11869.6|11866.8|11871.3|11868.5|11872.3|11869.5|11869.6|11866.8|25
1654678440000|2022-06-08 08:54:00|11871.4|11868.6|11871.1|11868.3|11872.3|11869.5|11870.6|11867.8|8
1654678450000|2022-06-08 08:54:10|11871.3|11868.5|11871|11868.2|11872|11869.2|11871|11868.2|14
1654678460000|2022-06-08 08:54:20|11871.3|11868.5|11872|11869.2|11872.5|11869.7|11871.3|11868.5|6
1654678470000|2022-06-08 08:54:30|11872.1|11869.3|11873|11870.2|11873|11870.2|11872|11869.2|4
1654678480000|2022-06-08 08:54:40|11872.5|11869.7|11874.1|11871.3|11874.6|11871.8|11872.5|11869.7|29
1654678490000|2022-06-08 08:54:50|11874|11871.2|11873.5|11870.7|11876|11873.2|11873.5|11870.7|31
1654678500000|2022-06-08 08:55:00|11873.3|11870.5|11870.5|11867.7|11874|11871.2|11870.5|11867.7|26
1654678510000|2022-06-08 08:55:10|11871|11868.2|11870.4|11867.6|11871.6|11868.8|11869.9|11867.1|9
1654678520000|2022-06-08 08:55:20|11871.1|11868.3|11871.9|11869.1|11872.9|11870.1|11870.9|11868.1|16
1654678530000|2022-06-08 08:55:30|11872.1|11869.3|11874.1|11871.3|11874.4|11871.6|11871.1|11868.3|20
1654678540000|2022-06-08 08:55:40|11873.9|11871.1|11870.8|11868|11873.9|11871.1|11870.4|11867.6|11
1654678550000|2022-06-08 08:55:50|11869.4|11866.6|11868.4|11865.6|11869.4|11866.6|11867.9|11865.1|15
1654678560000|2022-06-08 08:56:00|11868.3|11865.5|11867.1|11864.3|11868.3|11865.5|11866.1|11863.3|22
1654678570000|2022-06-08 08:56:10|11866.8|11864|11869.6|11866.8|11869.6|11866.8|11865.9|11863.1|26
1654678580000|2022-06-08 08:56:20|11868.9|11866.1|11868.4|11865.6|11868.9|11866.1|11868.1|11865.3|8
1654678590000|2022-06-08 08:56:30|11868.6|11865.8|11869.1|11866.3|11869.2|11866.4|11868.4|11865.6|10
1654678600000|2022-06-08 08:56:40|11868.8|11866|11870.9|11868.1|11870.9|11868.1|11868.1|11865.3|11
1654678610000|2022-06-08 08:56:50|11871.1|11868.3|11870.6|11867.8|11871.1|11868.3|11869.9|11867.1|6
1654678620000|2022-06-08 08:57:00|11870.9|11868.1|11869.9|11867.1|11871.6|11868.8|11869.6|11866.8|16
1654678630000|2022-06-08 08:57:10|11869.8|11867|11868.4|11865.6|11869.8|11867|11868.4|11865.6|3
1654678640000|2022-06-08 08:57:20|11868.6|11865.8|11869.4|11866.6|11869.9|11867.1|11867.9|11865.1|6
1654678650000|2022-06-08 08:57:30|11869.1|11866.3|11869.2|11866.4|11869.9|11867.1|11868.9|11866.1|1
1654678660000|2022-06-08 08:57:40|11869.8|11867|11869.6|11866.8|11870.4|11867.6|11868.9|11866.1|8
1654678670000|2022-06-08 08:57:50|11869.1|11866.3|11869.9|11867.1|11869.9|11867.1|11869.1|11866.3|2
1654678680000|2022-06-08 08:58:00|11869.4|11866.6|11869.1|11866.3|11869.8|11867|11865.9|11863.1|15
1654678690000|2022-06-08 08:58:10|11869.2|11866.4|11870.9|11868.1|11871.9|11869.1|11869.2|11866.4|7
1654678700000|2022-06-08 08:58:20|11871.1|11868.3|11869.4|11866.6|11871.4|11868.6|11869.1|11866.3|10
1654678710000|2022-06-08 08:58:30|11869.1|11866.3|11869.1|11866.3|11869.4|11866.6|11869.1|11866.3|0
1654678720000|2022-06-08 08:58:40|11869.2|11866.4|11870.9|11868.1|11870.9|11868.1|11868.1|11865.3|33
1654678730000|2022-06-08 08:58:50|11871.1|11868.3|11870.4|11867.6|11871.9|11869.1|11870.4|11867.6|8
1654678740000|2022-06-08 08:59:00|11869.9|11867.1|11869.9|11867.1|11870.4|11867.6|11869.9|11867.1|5
1654678750000|2022-06-08 08:59:10|11869.4|11866.6|11871.1|11868.3|11871.1|11868.3|11867.6|11864.8|13
1654678760000|2022-06-08 08:59:20|11870.9|11868.1|11870.9|11868.1|11871.1|11868.3|11869.1|11866.3|9
1654678770000|2022-06-08 08:59:30|11871.1|11868.3|11870.9|11868.1|11871.1|11868.3|11870.9|11868.1|3
1654678780000|2022-06-08 08:59:40|11870.8|11868|11870.4|11867.6|11870.9|11868.1|11870.1|11867.3|2
1654678790000|2022-06-08 08:59:50|11870.3|11867.5|11870.4|11867.6|11870.9|11868.1|11869.9|11867.1|2
1654678800000|2022-06-08 09:00:00|11871|11868.2|11868.9|11866.1|11872.1|11869.3|11868.9|11866.1|102
1654678810000|2022-06-08 09:00:10|11869.1|11866.3|11868.4|11865.6|11869.9|11867.1|11868.4|11865.6|18
1654678820000|2022-06-08 09:00:20|11867.9|11865.1|11867.4|11864.6|11868.4|11865.6|11866.6|11863.8|12
1654678830000|2022-06-08 09:00:30|11867.6|11864.8|11867.4|11864.6|11867.9|11865.1|11866.9|11864.1|5
1654678840000|2022-06-08 09:00:40|11866.9|11864.1|11866.4|11863.6|11867.9|11865.1|11866.4|11863.6|4
1654678850000|2022-06-08 09:00:50|11866.9|11864.1|11865.4|11862.6|11867.4|11864.6|11865.4|11862.6|8
1654678860000|2022-06-08 09:01:00|11865.9|11863.1|11865.4|11862.6|11866.9|11864.1|11864.7|11861.9|26
1654678870000|2022-06-08 09:01:10|11865.6|11862.8|11864.9|11862.1|11866.5|11863.7|11864.1|11861.3|14
1654678880000|2022-06-08 09:01:20|11865.1|11862.3|11860.1|11857.3|11865.9|11863.1|11859.6|11856.8|52
1654678890000|2022-06-08 09:01:30|11859.8|11857|11860.6|11857.8|11862.1|11859.3|11859.6|11856.8|48
1654678900000|2022-06-08 09:01:40|11860.8|11858|11860.9|11858.1|11861.3|11858.5|11860.6|11857.8|16
1654678910000|2022-06-08 09:01:50|11861.1|11858.3|11863.9|11861.1|11864.9|11862.1|11860.9|11858.1|29
1654678920000|2022-06-08 09:02:00|11864.2|11861.4|11866.1|11863.3|11866.4|11863.6|11864.2|11861.4|13
1654678930000|2022-06-08 09:02:10|11866.4|11863.6|11861.4|11858.6|11866.9|11864.1|11861.4|11858.6|25
1654678940000|2022-06-08 09:02:20|11860.9|11858.1|11858.6|11855.8|11861.4|11858.6|11858.6|11855.8|11
1654678950000|2022-06-08 09:02:30|11858.7|11855.9|11860.4|11857.6|11860.4|11857.6|11858.6|11855.8|7
1654678960000|2022-06-08 09:02:40|11860.6|11857.8|11859.1|11856.3|11861.4|11858.6|11858.9|11856.1|8
1654678970000|2022-06-08 09:02:50|11859.4|11856.6|11858.9|11856.1|11860.1|11857.3|11858.9|11856.1|6
1654678980000|2022-06-08 09:03:00|11859.1|11856.3|11859.4|11856.6|11860.4|11857.6|11858.4|11855.6|17
1654678990000|2022-06-08 09:03:10|11858.9|11856.1|11859.1|11856.3|11860.6|11857.8|11858.9|11856.1|5
1654679000000|2022-06-08 09:03:20|11859.4|11856.6|11859.4|11856.6|11860.4|11857.6|11858.9|11856.1|13
1654679010000|2022-06-08 09:03:30|11858.9|11856.1|11858.4|11855.6|11859.4|11856.6|11857.4|11854.6|10
1654679020000|2022-06-08 09:03:40|11857.9|11855.1|11859.4|11856.6|11860.1|11857.3|11857.9|11855.1|18
1654679030000|2022-06-08 09:03:50|11858.9|11856.1|11857|11854.2|11860.1|11857.3|11856.9|11854.1|7
1654679040000|2022-06-08 09:04:00|11857.4|11854.6|11859.4|11856.6|11860.4|11857.6|11857.4|11854.6|9
1654679050000|2022-06-08 09:04:10|11859.9|11857.1|11860.4|11857.6|11860.9|11858.1|11858.4|11855.6|19
1654679060000|2022-06-08 09:04:20|11860.3|11857.5|11854.8|11852|11860.3|11857.5|11854.1|11851.3|66
1654679070000|2022-06-08 09:04:30|11855.1|11852.3|11856.6|11853.8|11856.6|11853.8|11854.8|11852|7
1654679080000|2022-06-08 09:04:40|11856.5|11853.7|11854.7|11851.9|11856.5|11853.7|11854.6|11851.8|3
1654679090000|2022-06-08 09:04:50|11854.6|11851.8|11854.2|11851.4|11855.6|11852.8|11854.1|11851.3|13
1654679100000|2022-06-08 09:05:00|11854.6|11851.8|11854.6|11851.8|11855.1|11852.3|11853.1|11850.3|24
1654679110000|2022-06-08 09:05:10|11854.7|11851.9|11857.7|11854.9|11857.7|11854.9|11854.7|11851.9|14
1654679120000|2022-06-08 09:05:20|11857.1|11854.3|11856.6|11853.8|11857.1|11854.3|11855.1|11852.3|11
1654679130000|2022-06-08 09:05:30|11856.4|11853.6|11856.6|11853.8|11856.7|11853.9|11855.7|11852.9|5
1654679140000|2022-06-08 09:05:40|11856.7|11853.9|11858.1|11855.3|11858.6|11855.8|11856.6|11853.8|12
1654679150000|2022-06-08 09:05:50|11858.6|11855.8|11858.6|11855.8|11858.7|11855.9|11857.6|11854.8|2
1654679160000|2022-06-08 09:06:00|11858.4|11855.6|11857.1|11854.3|11858.6|11855.8|11856.6|11853.8|20
1654679170000|2022-06-08 09:06:10|11856.9|11854.1|11856.6|11853.8|11857.6|11854.8|11856.4|11853.6|4
1654679180000|2022-06-08 09:06:20|11856.7|11853.9|11856.1|11853.3|11857.1|11854.3|11856.1|11853.3|1
1654679190000|2022-06-08 09:06:30|11855.9|11853.1|11854.6|11851.8|11855.9|11853.1|11854.6|11851.8|3
1654679200000|2022-06-08 09:06:40|11854.4|11851.6|11852.9|11850.1|11854.6|11851.8|11851.6|11848.8|37
1654679210000|2022-06-08 09:06:50|11852.6|11849.8|11854.7|11851.9|11855.2|11851.9|11852.2|11849.4|11
1654679220000|2022-06-08 09:07:00|11854.6|11851.8|11853.6|11850.8|11854.7|11851.9|11853.1|11850.3|9
1654679230000|2022-06-08 09:07:10|11853.7|11850.9|11856.1|11853.3|11856.1|11853.3|11853.7|11850.9|3
1654679240000|2022-06-08 09:07:20|11855.9|11853.1|11852.1|11849.3|11855.9|11853.1|11851.6|11848.8|5
1654679250000|2022-06-08 09:07:30|11852.2|11849.4|11850.1|11847.3|11852.6|11849.8|11850.1|11847.3|17
1654679260000|2022-06-08 09:07:40|11850.6|11847.8|11851.1|11848.3|11851.7|11848.9|11850.6|11847.8|15
1654679270000|2022-06-08 09:07:50|11851.6|11848.8|11850.1|11847.3|11851.7|11848.9|11850.1|11847.2|19
1654679280000|2022-06-08 09:08:00|11850.4|11847.6|11842.7|11839.9|11850.7|11847.9|11842.1|11839.3|85
1654679290000|2022-06-08 09:08:10|11842.9|11840.1|11843.6|11840.8|11843.6|11840.8|11840.6|11837.8|24
1654679300000|2022-06-08 09:08:20|11842.7|11839.9|11842.7|11839.9|11842.7|11839.9|11841.1|11838.3|42
1654679310000|2022-06-08 09:08:30|11842.6|11839.8|11843.6|11840.8|11843.9|11841.1|11840.6|11837.8|15
1654679320000|2022-06-08 09:08:40|11844.2|11841.4|11846.1|11843.3|11846.2|11843.4|11844.2|11841.4|10
1654679330000|2022-06-08 09:08:50|11846.6|11843.8|11849.1|11846.3|11849.7|11846.9|11846.6|11843.8|21
1654679340000|2022-06-08 09:09:00|11850.7|11847.9|11847.6|11844.8|11850.7|11847.9|11847.1|11844.3|27
1654679350000|2022-06-08 09:09:10|11847.4|11844.6|11847.6|11844.8|11848.1|11845.3|11847.1|11844.3|5
1654679360000|2022-06-08 09:09:20|11848.1|11845.3|11849.7|11846.9|11850.1|11847.3|11848.1|11845.3|9
1654679370000|2022-06-08 09:09:30|11849.6|11846.8|11849.6|11846.8|11850.6|11847.8|11849.6|11846.8|2
1654679380000|2022-06-08 09:09:40|11849.3|11846.5|11848.6|11845.8|11849.3|11846.5|11848.4|11845.6|3
1654679390000|2022-06-08 09:09:50|11848.4|11845.6|11848.6|11845.8|11849.1|11846.3|11847.6|11844.8|2
1654679400000|2022-06-08 09:10:00|11848.2|11845.4|11850.1|11847.3|11850.6|11847.8|11848.1|11845.3|15
1654679410000|2022-06-08 09:10:10|11849.6|11846.8|11848.1|11845.3|11849.6|11846.8|11848.1|11845.3|5
1654679420000|2022-06-08 09:10:20|11848.6|11845.8|11849.1|11846.3|11850.2|11847.4|11847.1|11844.3|16
1654679430000|2022-06-08 09:10:30|11849.2|11846.4|11847.6|11844.8|11849.8|11846.9|11847.6|11844.8|8
1654679440000|2022-06-08 09:10:40|11847.4|11844.6|11848.7|11845.9|11849.2|11846.4|11847.1|11844.3|4
1654679450000|2022-06-08 09:10:50|11848.9|11846.1|11850.1|11847.3|11850.7|11847.9|11848.9|11846.1|11
1654679460000|2022-06-08 09:11:00|11849.6|11846.8|11848.6|11845.8|11850.7|11847.9|11848.4|11845.6|9
1654679470000|2022-06-08 09:11:10|11848.1|11845.3|11848.1|11845.3|11848.1|11845.3|11848.1|11845.3|0
1654679480000|2022-06-08 09:11:20|11847.6|11844.8|11847.6|11844.8|11847.6|11844.8|11847.6|11844.8|0
1654679490000|2022-06-08 09:11:30|11848.4|11845.6|11848.6|11845.8|11849.6|11846.8|11848.1|11845.3|11
1654679500000|2022-06-08 09:11:40|11849.1|11846.3|11849.6|11846.8|11850.7|11847.9|11849.1|11846.3|4
1654679510000|2022-06-08 09:11:50|11850.1|11847.3|11849.6|11846.8|11851.1|11848.3|11849.6|11846.8|8
1654679520000|2022-06-08 09:12:00|11849.7|11846.9|11849.1|11846.3|11849.7|11846.9|11848.6|11845.8|15
1654679530000|2022-06-08 09:12:10|11849.2|11846.4|11848.6|11845.8|11849.6|11846.8|11848.6|11845.8|2
1654679540000|2022-06-08 09:12:20|11848.3|11845.5|11848.7|11845.9|11848.7|11845.9|11847.6|11844.8|10
1654679550000|2022-06-08 09:12:30|11848.6|11845.8|11844.1|11841.3|11848.6|11845.8|11844.1|11841.3|17
1654679560000|2022-06-08 09:12:40|11844.2|11841.4|11849.7|11846.9|11850.4|11847.6|11843.6|11840.8|32
1654679570000|2022-06-08 09:12:50|11849.9|11847.1|11850.1|11847.3|11850.6|11847.8|11849.6|11846.8|7
1654679580000|2022-06-08 09:13:00|11849.6|11846.8|11850.6|11847.8|11850.9|11848.1|11848.1|11845.3|13
1654679590000|2022-06-08 09:13:10|11850.9|11848.1|11852.4|11849.6|11852.6|11849.8|11850.1|11847.3|22
1654679600000|2022-06-08 09:13:20|11852.1|11849.3|11851.6|11848.8|11852.1|11849.3|11851.6|11848.8|1
1654679610000|2022-06-08 09:13:30|11851.3|11848.5|11849.6|11846.8|11851.3|11848.5|11849.6|11846.8|8
1654679620000|2022-06-08 09:13:40|11850.1|11847.3|11850.6|11847.8|11850.6|11847.8|11850.1|11847.3|1
1654679630000|2022-06-08 09:13:50|11850.1|11847.3|11847.7|11844.9|11850.1|11847.3|11846.7|11843.9|12
1654679640000|2022-06-08 09:14:00|11848.1|11845.3|11847.7|11844.9|11848.6|11845.8|11846.6|11843.8|9
1654679650000|2022-06-08 09:14:10|11847.8|11845|11848.7|11845.9|11849.7|11846.9|11847|11844.2|13
1654679660000|2022-06-08 09:14:20|11848.5|11845.7|11846.5|11843.7|11848.5|11845.7|11845.8|11843|2
1654679670000|2022-06-08 09:14:30|11846|11843.2|11845.7|11842.9|11846.5|11843.7|11845.5|11842.7|4
1654679680000|2022-06-08 09:14:40|11846.5|11843.7|11847|11844.2|11847.5|11844.7|11846|11843.2|10
1654679690000|2022-06-08 09:14:50|11847.2|11844.4|11847.5|11844.7|11848|11845.2|11847.2|11844.4|2
1654679700000|2022-06-08 09:15:00|11846.5|11843.7|11846|11843.2|11846.5|11843.7|11846|11843.2|7
1654679710000|2022-06-08 09:15:10|11846.3|11843.5|11847.4|11844.6|11848.2|11845.4|11846|11843.2|14
1654679720000|2022-06-08 09:15:20|11847|11844.2|11851|11848.2|11851.2|11848.4|11847|11844.1|21
1654679730000|2022-06-08 09:15:30|11851.9|11849.1|11854.5|11851.7|11856|11853.2|11851.5|11848.7|37
1654679740000|2022-06-08 09:15:40|11855.8|11853|11858.7|11855.9|11858.7|11855.9|11855.8|11853|24
1654679750000|2022-06-08 09:15:50|11858.5|11855.7|11856|11853.2|11858.7|11855.9|11855.5|11852.7|15
1654679760000|2022-06-08 09:16:00|11855.5|11852.7|11853.7|11850.9|11855.7|11852.9|11853|11850.2|4
1654679770000|2022-06-08 09:16:10|11853.8|11851|11852|11849.2|11853.8|11851|11851.5|11848.7|9
1654679780000|2022-06-08 09:16:20|11852.5|11849.7|11852|11849.2|11852.7|11849.9|11851.5|11848.7|3
1654679790000|2022-06-08 09:16:30|11852.2|11849.4|11852|11849.2|11852.7|11849.9|11851|11848.2|7
1654679800000|2022-06-08 09:16:40|11852.3|11849.5|11856.5|11853.7|11856.7|11853.9|11852.3|11849.5|10
1654679810000|2022-06-08 09:16:50|11856.7|11853.9|11861.8|11859|11862.5|11859.7|11856.5|11853.7|48
1654679820000|2022-06-08 09:17:00|11862.2|11859.4|11861|11858.2|11862.7|11859.9|11860.7|11857.9|17
1654679830000|2022-06-08 09:17:10|11860.7|11857.9|11860.7|11857.9|11862|11859.2|11860.5|11857.7|8
1654679840000|2022-06-08 09:17:20|11861|11858.2|11864|11861.2|11864|11861.2|11861|11858.2|12
1654679850000|2022-06-08 09:17:30|11863.2|11860.4|11864.7|11861.9|11865|11862.2|11863.2|11860.4|8
1654679860000|2022-06-08 09:17:40|11864.9|11862.1|11864|11861.2|11865|11862.2|11863.7|11860.9|5
1654679870000|2022-06-08 09:17:50|11863.9|11861.1|11864|11861.2|11864.5|11861.7|11863.5|11860.7|2
1654679880000|2022-06-08 09:18:00|11864.2|11861.4|11867.7|11864.9|11868.2|11865.4|11863.5|11860.7|27
1654679890000|2022-06-08 09:18:10|11867.8|11865|11869.5|11866.7|11870.5|11867.7|11867.7|11864.9|21
1654679900000|2022-06-08 09:18:20|11869.7|11866.9|11870|11867.2|11870.5|11867.7|11869.7|11866.9|7
1654679910000|2022-06-08 09:18:30|11869.5|11866.7|11870|11867.2|11870.5|11867.7|11869.5|11866.7|17
1654679920000|2022-06-08 09:18:40|11869.9|11867.1|11868|11865.2|11870|11867.2|11868|11865.2|15
1654679930000|2022-06-08 09:18:50|11868.5|11865.7|11865.5|11862.7|11868.5|11865.7|11864.2|11861.4|17
1654679940000|2022-06-08 09:19:00|11865|11862.2|11863.5|11860.7|11865.5|11862.7|11863.5|11860.7|12
1654679950000|2022-06-08 09:19:10|11863.2|11860.4|11863.5|11860.7|11863.5|11860.7|11863|11860.2|13
1654679960000|2022-06-08 09:19:20|11863.2|11860.4|11862.9|11860.1|11863.5|11860.7|11860.9|11858.1|15
1654679970000|2022-06-08 09:19:30|11862.4|11859.6|11862|11859.2|11862.4|11859.6|11862|11859.2|1
1654679980000|2022-06-08 09:19:40|11863|11860.2|11863|11860.2|11863|11860.2|11863|11860.2|2
1654679990000|2022-06-08 09:19:50|11862.5|11859.7|11865|11862.2|11866|11863.2|11862.5|11859.7|24
1654680000000|2022-06-08 09:20:00|11865.2|11862.4|11864|11861.2|11865.4|11862.6|11863|11860.2|8
1654680010000|2022-06-08 09:20:10|11864.5|11861.7|11864|11861.2|11864.7|11861.9|11863.5|11860.7|1
1654680020000|2022-06-08 09:20:20|11864.5|11861.7|11865|11862.2|11865|11862.2|11863.7|11860.9|2
1654680030000|2022-06-08 09:20:30|11865.4|11862.6|11866|11863.2|11866.5|11863.7|11864.5|11861.7|14
1654680040000|2022-06-08 09:20:40|11865.5|11862.7|11861.5|11858.7|11865.5|11862.7|11861.5|11858.7|9
1654680050000|2022-06-08 09:20:50|11861|11858.2|11861.5|11858.7|11861.5|11858.7|11860.5|11857.7|6
1654680060000|2022-06-08 09:21:00|11861.4|11858.6|11861.5|11858.7|11861.5|11858.7|11860.4|11857.6|19
1654680070000|2022-06-08 09:21:10|11861.7|11858.9|11860|11857.2|11861.7|11858.9|11860|11857.2|4
1654680080000|2022-06-08 09:21:20|11860.3|11857.5|11861|11858.2|11862.5|11859.7|11860.3|11857.5|4
1654680090000|2022-06-08 09:21:30|11861.2|11858.4|11862.2|11859.4|11863.9|11861.1|11861.2|11858.4|3
1654680100000|2022-06-08 09:21:40|11862.7|11859.9|11863.5|11860.7|11863.7|11860.9|11862|11859.2|5
1654680110000|2022-06-08 09:21:50|11862.8|11860|11863.5|11860.7|11863.7|11860.9|11862.5|11859.7|2
1654680120000|2022-06-08 09:22:00|11863|11860.2|11864.4|11861.6|11864.4|11861.6|11862.4|11859.6|18
1654680130000|2022-06-08 09:22:10|11865.5|11862.7|11866|11863.2|11867.2|11864.4|11865.4|11862.6|13
1654680140000|2022-06-08 09:22:20|11865.5|11862.7|11866|11863.2|11866.7|11863.9|11865|11862.2|8
1654680150000|2022-06-08 09:22:30|11865.9|11863.1|11865.8|11861.8|11866.7|11863.9|11865.5|11861.8|7
1654680160000|2022-06-08 09:22:40|11865|11862.2|11860.6|11857.8|11865|11862.2|11860.1|11857.3|11
1654680170000|2022-06-08 09:22:50|11860.8|11858|11860.5|11857.7|11860.8|11858|11860.5|11857.7|3
1654680180000|2022-06-08 09:23:00|11860.6|11857.8|11860.5|11857.7|11861.1|11858.3|11860.5|11857.7|1
1654680190000|2022-06-08 09:23:10|11860.4|11857.6|11858.6|11855.8|11860.4|11857.6|11858|11855.2|11
1654680200000|2022-06-08 09:23:20|11858.5|11855.7|11860|11857.2|11860.5|11857.7|11858.5|11855.7|2
1654680210000|2022-06-08 09:23:30|11860.1|11857.3|11860.5|11857.7|11862.4|11859.2|11859.8|11857|16
1654680220000|2022-06-08 09:23:40|11860.3|11857.5|11860.5|11857.7|11861.6|11858.8|11860.1|11857.3|3
1654680230000|2022-06-08 09:23:50|11860.6|11857.8|11861|11858.2|11861|11858.2|11860.5|11857.7|6
1654680240000|2022-06-08 09:24:00|11861.7|11857.7|11860|11857.2|11861.7|11858.8|11860|11857.2|14
1654680250000|2022-06-08 09:24:10|11860.5|11857.7|11860.6|11857.8|11860.6|11857.8|11860.5|11857.7|0
1654680270000|2022-06-08 09:24:30|11860.8|11858|11863.5|11860.7|11865.2|11862.4|11860.5|11857.7|21
1654680280000|2022-06-08 09:24:40|11863.2|11860.4|11862.5|11859.7|11864.5|11861.7|11860.8|11858|23
1654680290000|2022-06-08 09:24:50|11863|11860.2|11861|11858.2|11864|11861.2|11861|11858.2|19
1654680300000|2022-06-08 09:25:00|11861.1|11858.3|11863.5|11860.7|11863.5|11860.7|11861.1|11858.3|1
1654680310000|2022-06-08 09:25:10|11863.6|11860.8|11868|11865.2|11869.8|11867|11863.5|11860.7|43
1654680320000|2022-06-08 09:25:20|11867.8|11865|11868.5|11865.7|11868.8|11866|11866.5|11863.7|17
1654680330000|2022-06-08 09:25:30|11868.3|11865.5|11873.5|11870.7|11873.5|11870.7|11868.3|11865.5|65
1654680340000|2022-06-08 09:25:40|11874|11871.2|11877.5|11874.7|11877.6|11874.8|11873.5|11870.7|44
1654680350000|2022-06-08 09:25:50|11877.6|11874.8|11882.5|11879.7|11882.5|11879.7|11877.6|11874.8|50
1654680360000|2022-06-08 09:26:00|11882|11879.2|11880|11877.2|11886.6|11883.8|11879.5|11876.7|160
1654680370000|2022-06-08 09:26:10|11880.1|11877.3|11888.4|11885.6|11889.3|11886.2|11879.6|11876.7|276
1654680380000|2022-06-08 09:26:20|11888.3|11885.5|11900.6|11897.8|11901.1|11898.3|11887.9|11885.1|323
1654680390000|2022-06-08 09:26:30|11900.5|11897.7|11906.1|11903.3|11906.5|11903.7|11900.5|11897.7|89
1654680400000|2022-06-08 09:26:40|11906|11903.2|11900.6|11897.8|11906|11903.2|11900.5|11897.7|44
1654680410000|2022-06-08 09:26:50|11900.3|11897.5|11903.5|11900.7|11903.5|11900.7|11899.5|11896.7|28
1654680420000|2022-06-08 09:27:00|11903|11900.2|11903.8|11901|11906.4|11903.6|11901.4|11898.6|104
1654680430000|2022-06-08 09:27:10|11903.5|11900.7|11899.5|11896.7|11905.5|11902.7|11899.5|11896.7|31
1654680440000|2022-06-08 09:27:20|11899|11896.2|11898.6|11895.8|11899.5|11896.7|11894.6|11891.4|89
1654680450000|2022-06-08 09:27:30|11898.3|11895.5|11901.8|11899|11903.8|11901|11898.3|11895.5|27
1654680460000|2022-06-08 09:27:40|11901.1|11898.3|11903.8|11901|11904.3|11901.5|11901.1|11898.3|41
1654680470000|2022-06-08 09:27:50|11902.8|11900|11901.8|11899|11903.3|11900.5|11900.7|11897.9|27
1654680480000|2022-06-08 09:28:00|11902.1|11899.3|11903|11900.2|11903.5|11900.7|11901.9|11899.1|19
1654680490000|2022-06-08 09:28:10|11902.8|11900|11901.6|11898.8|11903.5|11900.7|11901.3|11898.5|21
1654680500000|2022-06-08 09:28:20|11901.3|11898.5|11902|11899.2|11903.1|11900.3|11901.1|11898.3|30
1654680510000|2022-06-08 09:28:30|11901.5|11898.7|11902.5|11899.7|11903.6|11900.8|11899.8|11897|68
1654680520000|2022-06-08 09:28:40|11902.2|11899.4|11902.5|11899.7|11902.8|11900|11901.8|11899|12
1654680530000|2022-06-08 09:28:50|11902.8|11900|11903.5|11900.7|11904|11901.2|11902.8|11900|10
1654680540000|2022-06-08 09:29:00|11903.6|11900.8|11903.8|11901|11904.5|11901.7|11903.5|11900.7|9
1654680550000|2022-06-08 09:29:10|11903.5|11900.7|11904.1|11901.3|11904.1|11901.3|11903|11900.2|11
1654680560000|2022-06-08 09:29:20|11903.8|11901|11903.1|11900.3|11903.8|11901|11902.6|11899.8|7
1654680570000|2022-06-08 09:29:30|11902.8|11900|11902.6|11899.8|11902.8|11900|11902.5|11899.7|6
1654680580000|2022-06-08 09:29:40|11904.1|11901.3|11902.6|11899.8|11904.1|11901.3|11901|11898.2|45
1654680590000|2022-06-08 09:29:50|11903.1|11900.3|11903.6|11900.8|11903.6|11900.8|11902.5|11899.7|29
1654680600000|2022-06-08 09:30:00|11903.8|11901|11903.5|11900.7|11906.1|11903.3|11903.3|11900.5|58
1654680610000|2022-06-08 09:30:10|11903.3|11900.5|11902.5|11899.7|11903.3|11900.5|11901.5|11898.7|26
1654680620000|2022-06-08 09:30:20|11902.3|11899.5|11901.5|11898.7|11902.5|11899.7|11900.5|11897.7|38
1654680630000|2022-06-08 09:30:30|11901.6|11898.8|11899.5|11896.7|11903.1|11900.3|11899.5|11896.7|60
1654680640000|2022-06-08 09:30:40|11899.3|11896.5|11898.5|11895.7|11900|11897.2|11898|11895.2|26
1654680650000|2022-06-08 09:30:50|11899|11896.2|11898.3|11895.5|11899.5|11896.7|11897.8|11895|21
1654680660000|2022-06-08 09:31:00|11898.5|11895.7|11898.3|11895.5|11898.6|11895.8|11897.5|11894.7|12
1654680670000|2022-06-08 09:31:10|11898.5|11895.7|11897.6|11894.8|11900.4|11897.2|11897.5|11894.7|24
1654680680000|2022-06-08 09:31:20|11898|11895.2|11898.5|11895.7|11898.5|11895.7|11898|11895.2|3
1654680690000|2022-06-08 09:31:30|11898.6|11895.8|11898|11895.2|11899|11896.2|11896.8|11894|18
1654680700000|2022-06-08 09:31:40|11898.5|11895.7|11900.5|11897.7|11900.5|11897.7|11898.5|11895.7|7
1654680710000|2022-06-08 09:31:50|11901.2|11898.4|11901.5|11898.7|11902|11899.2|11901|11898.2|16
1654680720000|2022-06-08 09:32:00|11902|11899.2|11901.5|11898.7|11902.2|11899.4|11901.5|11898.7|1
1654680730000|2022-06-08 09:32:10|11901.3|11898.5|11901.4|11898.6|11902.4|11899.1|11901.3|11898.4|7
1654680740000|2022-06-08 09:32:20|11901.3|11898.5|11901.9|11899.1|11901.9|11899.1|11900.9|11898.1|9
1654680750000|2022-06-08 09:32:30|11902.4|11899.6|11903.4|11900.6|11903.4|11900.6|11902.3|11899.5|17
1654680760000|2022-06-08 09:32:40|11902.7|11899.9|11898.2|11895.4|11902.7|11899.9|11897.7|11894.9|38
1654680770000|2022-06-08 09:32:50|11898.3|11895.5|11899.9|11897.1|11899.9|11897.1|11897.8|11895|21
1654680780000|2022-06-08 09:33:00|11900.1|11897.3|11899.9|11897.1|11901.4|11898.6|11899.8|11897|11
1654680790000|2022-06-08 09:33:10|11900.1|11897.3|11900.4|11897.6|11900.6|11897.8|11899.9|11897.1|5
1654680800000|2022-06-08 09:33:20|11900.1|11897.3|11899.4|11896.6|11900.1|11897.3|11898.6|11895.8|17
1654680810000|2022-06-08 09:33:30|11900.2|11897.4|11902.9|11900.1|11903.9|11901.1|11900.2|11897.4|28
1654680820000|2022-06-08 09:33:40|11902.8|11900|11901.9|11899.1|11902.9|11900.1|11901.9|11899.1|3
1654680830000|2022-06-08 09:33:50|11902.4|11899.6|11900.9|11898.1|11902.6|11899.8|11900.9|11898.1|4
1654680840000|2022-06-08 09:34:00|11900.8|11898|11898.9|11896.1|11900.9|11898.1|11898.9|11896.1|10
1654680850000|2022-06-08 09:34:10|11898.4|11895.6|11898.9|11896.1|11898.9|11896.1|11897.1|11894.3|37
1654680860000|2022-06-08 09:34:20|11898.4|11895.6|11898.9|11896.1|11898.9|11896.1|11898.3|11895.5|4
1654680870000|2022-06-08 09:34:30|11898.4|11895.6|11899.9|11897.1|11900.9|11898.1|11898.4|11895.6|12
1654680880000|2022-06-08 09:34:40|11899.4|11896.6|11898.9|11896.1|11899.4|11896.6|11898.3|11895.5|4
1654680890000|2022-06-08 09:34:50|11898.8|11896|11898.9|11896.1|11899.3|11896.5|11898.4|11895.6|7
1654680900000|2022-06-08 09:35:00|11899.4|11896.6|11898.9|11896.1|11899.4|11896.6|11898.4|11895.1|22
1654680910000|2022-06-08 09:35:10|11899.1|11896.3|11898.3|11895.5|11899.1|11896.3|11898|11895.2|8
1654680920000|2022-06-08 09:35:20|11898.6|11895.8|11898.6|11895.8|11898.9|11896.1|11898.6|11895.8|1
1654680930000|2022-06-08 09:35:30|11898.8|11896|11902.4|11899.6|11902.9|11900.1|11898.8|11896|16
1654680940000|2022-06-08 09:35:40|11902|11899.2|11898.3|11895.5|11902|11899.2|11898.1|11895.3|35
1654680950000|2022-06-08 09:35:50|11898.6|11895.8|11900.1|11897.3|11901.3|11898.5|11898.6|11895.8|8
1654680960000|2022-06-08 09:36:00|11900.5|11897.7|11900.1|11897.3|11902.8|11900|11900.1|11897.3|11
1654680970000|2022-06-08 09:36:10|11900.3|11897.5|11900.1|11897.3|11900.3|11897.5|11899.1|11896.3|7
1654680980000|2022-06-08 09:36:20|11900.3|11897.5|11899.6|11896.8|11900.3|11897.5|11899.6|11896.8|3
1654680990000|2022-06-08 09:36:30|11899.9|11897.1|11899.6|11896.8|11900.7|11897.5|11899.6|11896.7|10
1654681000000|2022-06-08 09:36:40|11899.5|11896.7|11898.6|11895.8|11899.5|11896.7|11898.6|11895.8|2
1654681010000|2022-06-08 09:36:50|11898.3|11895.5|11898.3|11895.5|11898.6|11895.8|11897.1|11894.3|19
1654681020000|2022-06-08 09:37:00|11898.4|11895.6|11900.1|11897.3|11900.3|11897.5|11898.3|11895.5|2
1654681030000|2022-06-08 09:37:10|11900.3|11897.5|11900.1|11897.3|11901.3|11898.5|11898.6|11895.8|26
1654681040000|2022-06-08 09:37:20|11900|11897.2|11899.6|11896.8|11900.1|11897.3|11899.6|11896.8|4
1654681050000|2022-06-08 09:37:30|11899.8|11897|11898.6|11895.8|11900.1|11897.3|11898.1|11895.3|7
1654681060000|2022-06-08 09:37:40|11899.1|11896.3|11898.1|11895.3|11899.1|11896.3|11898|11895.2|6
1654681070000|2022-06-08 09:37:50|11898|11895.2|11898|11895.2|11898.4|11895.6|11898|11895.2|7
1654681080000|2022-06-08 09:38:00|11898.3|11895.5|11897.3|11894.5|11898.3|11895.5|11896.1|11893.3|7
1654681090000|2022-06-08 09:38:10|11897|11894.2|11897.6|11894.8|11898.3|11895.5|11896.6|11893.8|7
1654681100000|2022-06-08 09:38:20|11897.8|11895|11897.6|11894.8|11898.1|11895.3|11897.6|11894.8|1
1654681110000|2022-06-08 09:38:30|11897.1|11894.3|11897.6|11894.8|11898.1|11895.3|11897.1|11894.3|7
1654681120000|2022-06-08 09:38:40|11897.1|11894.3|11899.1|11896.3|11899.1|11896.3|11897.1|11894.3|7
1654681130000|2022-06-08 09:38:50|11900.1|11897.3|11901.1|11898.3|11901.3|11898.5|11899.6|11896.8|6
1654681140000|2022-06-08 09:39:00|11900.8|11898|11900.6|11897.8|11900.8|11898|11900.1|11897.3|4
1654681150000|2022-06-08 09:39:10|11900.5|11897.7|11901.1|11898.3|11901.1|11898.3|11900.1|11897.3|2
1654681160000|2022-06-08 09:39:20|11900.6|11897.8|11900.1|11897.3|11900.6|11897.8|11900.1|11897.3|0
1654681170000|2022-06-08 09:39:30|11900|11897.2|11899.1|11896.3|11900|11897.2|11899.1|11896.3|8
1654681180000|2022-06-08 09:39:40|11899.6|11896.8|11900.3|11897.5|11901.1|11898.3|11899.1|11896.3|7
1654681190000|2022-06-08 09:39:50|11900.6|11897.8|11900.6|11897.8|11900.6|11897.8|11900.1|11897.3|1
1654681200000|2022-06-08 09:40:00|11900.5|11897.7|11901.1|11898.3|11901.1|11898.3|11900.1|11897.3|1
1654681210000|2022-06-08 09:40:10|11901.4|11898.6|11901.6|11898.8|11902.3|11899.5|11901.4|11898.6|21
1654681220000|2022-06-08 09:40:20|11901.5|11898.7|11902.1|11899.3|11902.1|11899.3|11900.3|11897.5|15
1654681230000|2022-06-08 09:40:30|11902|11899.2|11901.3|11898.5|11902.1|11899.3|11900.6|11897.8|4
1654681240000|2022-06-08 09:40:40|11900.6|11897.8|11901.1|11898.3|11901.3|11898.5|11900.6|11897.8|0
1654681250000|2022-06-08 09:40:50|11901.3|11898.5|11900.3|11897.5|11901.3|11898.5|11900.1|11897.3|10
1654681260000|2022-06-08 09:41:00|11900.8|11898|11906.3|11903.5|11906.8|11904|11900.8|11898|49
1654681270000|2022-06-08 09:41:10|11906.8|11904|11903.9|11901.1|11908.6|11905.8|11903.9|11901.1|268
1654681280000|2022-06-08 09:41:20|11904.5|11901.7|11905.9|11903.1|11907.5|11904.7|11904.5|11901.7|57
1654681290000|2022-06-08 09:41:30|11906|11903.2|11906.4|11903.6|11908.4|11905.6|11905.9|11903.1|64
1654681300000|2022-06-08 09:41:40|11906.2|11903.4|11908.4|11905.6|11909.4|11906.6|11906.2|11903.4|43
1654681310000|2022-06-08 09:41:50|11907.7|11904.9|11903.9|11901.1|11908.4|11905.6|11903.4|11900.6|55
1654681320000|2022-06-08 09:42:00|11903.7|11900.9|11903.4|11900.6|11904.4|11901.6|11903.4|11900.6|5
1654681330000|2022-06-08 09:42:10|11903.7|11900.9|11903.9|11901.1|11904.4|11901.6|11903.4|11900.6|12
1654681340000|2022-06-08 09:42:20|11904|11901.2|11901.1|11898.3|11904.4|11901.6|11900.1|11897.3|33
1654681350000|2022-06-08 09:42:30|11900.7|11897.9|11902.1|11899.3|11903.1|11900.3|11900.6|11897.8|40
1654681360000|2022-06-08 09:42:40|11903.4|11900.6|11903.7|11900.9|11904.4|11901.6|11902.4|11899.6|24
1654681370000|2022-06-08 09:42:50|11903.4|11900.6|11900.6|11897.8|11903.4|11900.6|11900.4|11897.6|17
1654681380000|2022-06-08 09:43:00|11900.7|11897.9|11901.6|11898.8|11901.6|11898.8|11900.1|11897.3|29
1654681390000|2022-06-08 09:43:10|11901.7|11898.9|11901.6|11898.8|11903.1|11900.3|11901.1|11898.3|12
1654681400000|2022-06-08 09:43:20|11901.7|11898.9|11900.9|11898.1|11902.1|11899.3|11900.6|11897.8|4
1654681410000|2022-06-08 09:43:30|11900.6|11897.8|11900.6|11897.8|11901.6|11898.8|11899.4|11896.6|7
1654681420000|2022-06-08 09:43:40|11900.4|11897.6|11901.1|11898.3|11901.1|11898.3|11900.2|11897.4|6
1654681430000|2022-06-08 09:43:50|11900.9|11898.1|11901.1|11898.3|11901.1|11898.3|11900.4|11897.6|6
1654681440000|2022-06-08 09:44:00|11901.6|11898.8|11900.6|11897.8|11901.6|11898.8|11899.1|11896.3|17
1654681450000|2022-06-08 09:44:10|11900.9|11898.1|11903.6|11900.8|11905.1|11902.3|11900.9|11898.1|19
1654681460000|2022-06-08 09:44:20|11904.1|11901.3|11909.6|11906.8|11911.6|11908.8|11903.9|11901.1|74
1654681470000|2022-06-08 09:44:30|11909.7|11906.9|11911.4|11908.6|11911.6|11908.8|11909.7|11906.9|33
1654681480000|2022-06-08 09:44:40|11911.1|11908.3|11909.6|11906.8|11912.1|11909.3|11909.1|11906.3|26
1654681490000|2022-06-08 09:44:50|11910.3|11906.3|11911.1|11908.3|11911.1|11908.3|11908.6|11905.8|15
1654681500000|2022-06-08 09:45:00|11910.9|11908.1|11909.1|11906.3|11910.9|11908.1|11908.9|11906.1|1
1654681510000|2022-06-08 09:45:10|11909.6|11906.8|11913.1|11910.3|11915.1|11912.3|11909.6|11906.8|64
1654681520000|2022-06-08 09:45:20|11913.7|11910.9|11910.6|11907.8|11914.1|11911.3|11910.1|11907.3|19
1654681530000|2022-06-08 09:45:30|11910.8|11908|11910.1|11907.3|11910.8|11908|11910.1|11907.3|7
1654681540000|2022-06-08 09:45:40|11909.9|11907.1|11911.1|11908.3|11911.9|11909.1|11909.9|11907.1|19
1654681550000|2022-06-08 09:45:50|11911.4|11908.6|11911.6|11908.8|11911.7|11908.9|11909.9|11907.1|19
1654681560000|2022-06-08 09:46:00|11911.7|11908.9|11911.1|11908.3|11914.1|11911.3|11911.1|11908.3|16
1654681570000|2022-06-08 09:46:10|11910.6|11907.8|11913.1|11910.3|11913.2|11910.4|11910.6|11907.8|23
1654681580000|2022-06-08 09:46:20|11913.2|11910.4|11913.2|11910.4|11916.4|11913.6|11912.4|11909.6|88
1654681590000|2022-06-08 09:46:30|11913.1|11910.3|11912.9|11910.1|11913.9|11911.1|11912.2|11909|12
1654681600000|2022-06-08 09:46:40|11915.1|11912.3|11914.1|11911.3|11915.7|11912.8|11914.1|11911.3|32
1654681610000|2022-06-08 09:46:50|11914.4|11911.6|11915.1|11912.3|11916.6|11913.8|11914.1|11911.3|39
1654681620000|2022-06-08 09:47:00|11915.2|11912.4|11912.1|11909.3|11915.2|11912.4|11912.1|11909.3|22
1654681630000|2022-06-08 09:47:10|11911.9|11909.1|11915.1|11912.3|11916.1|11913.3|11911.9|11909.1|18
1654681640000|2022-06-08 09:47:20|11915.6|11912.8|11913.4|11910.6|11916.1|11913.3|11912.6|11909.8|16
1654681650000|2022-06-08 09:47:30|11913.8|11911|11913.9|11911.1|11914.1|11911.3|11913.6|11910.8|4
1654681660000|2022-06-08 09:47:40|11914.1|11911.3|11915.8|11913|11915.8|11913|11913.9|11911.1|10
1654681670000|2022-06-08 09:47:50|11915.1|11912.3|11913.9|11911.1|11915.1|11912.3|11913.9|11911.1|13
1654681680000|2022-06-08 09:48:00|11914.1|11911.3|11914.1|11911.3|11915.8|11913|11914.1|11911.3|22
1654681690000|2022-06-08 09:48:10|11915.1|11912.3|11914.6|11911.8|11915.1|11912.3|11913.4|11910.6|10
1654681700000|2022-06-08 09:48:20|11915.1|11912.3|11913.9|11911.1|11915.1|11912.3|11913.9|11911.1|2
1654681710000|2022-06-08 09:48:30|11914.1|11911.3|11913.9|11911.1|11914.1|11911.3|11913.4|11910.6|9
1654681720000|2022-06-08 09:48:40|11914.1|11911.3|11913.9|11911.1|11914.1|11911.3|11913.4|11910.6|5
1654681730000|2022-06-08 09:48:50|11913.8|11911|11913.1|11910.3|11913.9|11911.1|11911.1|11908.3|32
1654681740000|2022-06-08 09:49:00|11913.6|11910.8|11913.6|11910.8|11914.1|11911.3|11913.6|11910.8|3
1654681750000|2022-06-08 09:49:10|11914.1|11911.3|11914.6|11911.8|11915.1|11912.3|11913.6|11910.8|12
1654681760000|2022-06-08 09:49:20|11914.1|11911.3|11913.9|11911.1|11915.1|11912.3|11913.9|11911.1|5
1654681770000|2022-06-08 09:49:30|11913.6|11910.8|11912.9|11910.1|11914.6|11911.8|11912.9|11910.1|19
1654681780000|2022-06-08 09:49:40|11913.1|11910.3|11912.4|11909.6|11913.1|11910.3|11912.4|11909.6|3
1654681790000|2022-06-08 09:49:50|11912.1|11909.3|11910.9|11908.1|11912.1|11909.3|11909.1|11906.3|42
1654681800000|2022-06-08 09:50:00|11911.1|11908.3|11912.1|11909.3|11912.1|11909.3|11910.9|11908.1|10
1654681810000|2022-06-08 09:50:10|11911.2|11908.4|11910.2|11907.4|11911.2|11908.4|11909.1|11906.3|20
1654681820000|2022-06-08 09:50:20|11910.3|11907.5|11911.6|11908.8|11912.1|11909.3|11910.3|11907.5|12
1654681830000|2022-06-08 09:50:30|11912.1|11909.3|11910.9|11908.1|11912.1|11909.3|11910.6|11907.8|10
1654681840000|2022-06-08 09:50:40|11911.1|11908.3|11914.1|11911.3|11914.1|11911.3|11910.9|11908.1|17
1654681850000|2022-06-08 09:50:50|11914.2|11911.4|11924.5|11921.7|11929.3|11926.5|11914.1|11911.3|735
1654681860000|2022-06-08 09:51:00|11924.8|11922|11925.3|11922.5|11927.3|11924.5|11924.8|11922|27
1654681870000|2022-06-08 09:51:10|11925.5|11922.7|11925.3|11922.5|11928.8|11926|11925.2|11922.4|49
1654681880000|2022-06-08 09:51:20|11925.2|11922.4|11925.2|11922.4|11926.3|11923.5|11924.7|11921.9|25
1654681890000|2022-06-08 09:51:30|11925.3|11922.5|11925.2|11922.4|11926.3|11923.5|11925.2|11922.4|17
1654681900000|2022-06-08 09:51:40|11925|11922.2|11920.3|11917.5|11925.5|11922.2|11920|11917.2|45
1654681910000|2022-06-08 09:51:50|11919.9|11917.1|11928.8|11926|11928.8|11926|11919.5|11916.7|77
1654681920000|2022-06-08 09:52:00|11929|11926.2|11944.8|11942|11947|11944.2|11929|11926.2|452
1654681930000|2022-06-08 09:52:10|11945.3|11942.5|11951.3|11948.5|11954.3|11951.5|11945.3|11942.5|117
1654681940000|2022-06-08 09:52:20|11951.5|11948.7|11951.3|11948.5|11952.3|11949.5|11950.3|11947.5|56
1654681950000|2022-06-08 09:52:30|11951.2|11948.4|11957.3|11954.5|11959.7|11956.9|11950.8|11948|86
1654681960000|2022-06-08 09:52:40|11957.5|11954.7|11958.8|11956|11959.3|11956.5|11956.8|11954|47
1654681970000|2022-06-08 09:52:50|11959.3|11956.5|11959.3|11956.5|11959.8|11957|11958|11955.2|30
1654681980000|2022-06-08 09:53:00|11959.8|11957|11956.8|11954|11963|11960.2|11955.3|11952.5|115
1654681990000|2022-06-08 09:53:10|11957|11954.2|11948.8|11946|11957.8|11955|11947.8|11945|45
1654682000000|2022-06-08 09:53:20|11947.8|11945|11946.7|11943.9|11950.8|11948|11946.7|11943.9|29
1654682010000|2022-06-08 09:53:30|11946.3|11943.5|11948.5|11945.7|11948.8|11946|11946.3|11943.5|32
1654682020000|2022-06-08 09:53:40|11948.6|11945.8|11949.3|11946.5|11949.3|11946.5|11947.3|11944.5|16
1654682030000|2022-06-08 09:53:50|11949.5|11946.7|11951.2|11948.4|11951.5|11948.7|11949.3|11946.5|44
1654682040000|2022-06-08 09:54:00|11950.8|11948|11954.5|11951.7|11956.5|11953.7|11950.8|11948|60
1654682050000|2022-06-08 09:54:10|11954.3|11951.5|11954.3|11951.5|11954.9|11952|11951.8|11949|34
1654682060000|2022-06-08 09:54:20|11954.5|11951.7|11954.5|11951.7|11955|11952.2|11953.8|11951|15
1654682070000|2022-06-08 09:54:30|11954.6|11951.8|11954.8|11952|11955.5|11952.7|11953.3|11950.5|34
1654682080000|2022-06-08 09:54:40|11955.3|11952.5|11953.3|11950.5|11956|11953.2|11953.3|11950.5|23
1654682090000|2022-06-08 09:54:50|11953.8|11951|11955.8|11953|11956.8|11954|11953.8|11951|23
1654682100000|2022-06-08 09:55:00|11956|11953.2|11954.2|11951.4|11956.5|11953.7|11951.1|11948.3|26
1654682110000|2022-06-08 09:55:10|11953.7|11950.9|11954.3|11951.5|11954.8|11952|11952.3|11949.5|14
1654682120000|2022-06-08 09:55:20|11954.5|11951.7|11955.7|11952.9|11955.8|11953|11954.3|11951.5|8
1654682130000|2022-06-08 09:55:30|11955.3|11952.5|11954.3|11951.5|11955.8|11953|11953.3|11950.5|10
1654682140000|2022-06-08 09:55:40|11954.5|11951.7|11954.8|11952|11955.8|11953|11954.5|11951.7|11
1654682150000|2022-06-08 09:55:50|11955.1|11952.3|11960.8|11958|11961.8|11959|11955.1|11952.3|35
1654682160000|2022-06-08 09:56:00|11961|11958.2|11970.8|11968|11974|11971.2|11961|11958.2|168
1654682170000|2022-06-08 09:56:10|11970.7|11967.9|11962.8|11960|11970.7|11967.9|11962.8|11960|63
1654682180000|2022-06-08 09:56:20|11962.7|11959.9|11957.8|11955|11965.3|11962.5|11957.3|11954.5|43
1654682190000|2022-06-08 09:56:30|11958.3|11955.5|11958.3|11955.5|11960.2|11957.4|11957.2|11954.4|36
1654682200000|2022-06-08 09:56:40|11958.5|11955.7|11963.8|11961|11964.3|11961.5|11958.5|11955.7|31
1654682210000|2022-06-08 09:56:50|11964|11961.2|11965.3|11962.5|11966.7|11963.9|11963.8|11961|16
1654682220000|2022-06-08 09:57:00|11965.5|11962.7|11972.8|11970|11972.8|11970|11965.5|11962.7|26
1654682230000|2022-06-08 09:57:10|11972.2|11969.4|11961.7|11953.7|11972.2|11969.4|11958.3|11953.7|110
1654682240000|2022-06-08 09:57:20|11959|11956.2|11960.8|11958|11960.8|11958|11958.3|11955.5|15
1654682250000|2022-06-08 09:57:30|11961.4|11958.6|11961.8|11959|11962.2|11959.4|11960.3|11957.5|58
1654682260000|2022-06-08 09:57:40|11961.5|11958.7|11959.8|11957|11961.5|11958.7|11956.1|11953.3|85
1654682270000|2022-06-08 09:57:50|11959.2|11956.4|11958.8|11956|11959.9|11957|11958.4|11955.6|11
1654682280000|2022-06-08 09:58:00|11959.5|11956.7|11958.5|11955.7|11962|11959.2|11958.5|11955.7|60
1654682290000|2022-06-08 09:58:10|11957.8|11955|11958.8|11956|11959.7|11956.9|11957.8|11955|15
1654682300000|2022-06-08 09:58:20|11958.3|11955.5|11963|11960.2|11963|11960.2|11958.3|11955.5|72
1654682310000|2022-06-08 09:58:30|11962.8|11960|11961.5|11958.7|11963|11960.2|11961.3|11958.5|31
1654682320000|2022-06-08 09:58:40|11961.7|11958.9|11961.3|11958.5|11962.5|11959.7|11961.3|11958.5|28
1654682330000|2022-06-08 09:58:50|11961.5|11958.7|11961.3|11958.5|11962.8|11960|11961.3|11958.5|17
1654682340000|2022-06-08 09:59:00|11962.9|11960.1|11961.3|11958.5|11962.9|11960.1|11961.3|11958.5|29
1654682350000|2022-06-08 09:59:10|11961.8|11959|11961.3|11958.5|11961.9|11959.1|11960.9|11958.1|31
1654682360000|2022-06-08 09:59:20|11960.9|11958.1|11960.9|11958.1|11961.8|11959|11960.9|11958.1|18
1654682370000|2022-06-08 09:59:30|11961.3|11958.5|11958.3|11955.5|11961.3|11958.5|11958.2|11955.4|46
1654682380000|2022-06-08 09:59:40|11958.8|11956|11959.3|11956.5|11960.3|11957.5|11958.2|11955.4|16
1654682390000|2022-06-08 09:59:50|11959.8|11957|11960.3|11957.5|11960.3|11957.5|11959.3|11956.5|8
1654682400000|2022-06-08 10:00:00|11960.6|11957.8|11970.1|11967.3|11974.1|11971.3|11959.3|11956.5|135
1654682410000|2022-06-08 10:00:10|11970.4|11967.6|11972.6|11969.8|11973.3|11970.5|11970.1|11967.3|51
1654682420000|2022-06-08 10:00:20|11972.7|11969.9|11972.6|11969.8|11973.6|11970.8|11971.6|11968.8|25
1654682430000|2022-06-08 10:00:30|11972.7|11969.9|11972.6|11969.8|11973.8|11971|11971.6|11968.8|36
1654682440000|2022-06-08 10:00:40|11973.6|11970.8|11970.1|11967.3|11973.6|11970.8|11970.1|11967.3|27
1654682450000|2022-06-08 10:00:50|11969.9|11967.1|11967.3|11964.5|11969.9|11967.1|11966.1|11963.3|17
1654682460000|2022-06-08 10:01:00|11966.6|11963.8|11967.6|11964.8|11967.6|11964.8|11962.4|11959.6|46
1654682470000|2022-06-08 10:01:10|11967.7|11964.9|11971.6|11968.8|11972.2|11969.4|11967.7|11964.9|36
1654682480000|2022-06-08 10:01:20|11971.3|11968.5|11969.4|11966.6|11971.3|11968.5|11968.6|11965.8|17
1654682490000|2022-06-08 10:01:30|11969.1|11966.3|11967.6|11964.8|11970.6|11967.8|11967.4|11964.6|18
1654682500000|2022-06-08 10:01:40|11967.3|11964.5|11960.6|11957.8|11967.6|11964.8|11960.6|11957.8|63
1654682510000|2022-06-08 10:01:50|11960.4|11957.6|11958.6|11955.8|11961.2|11958.4|11955.9|11953.1|48
1654682520000|2022-06-08 10:02:00|11958.3|11955.5|11957.4|11954.6|11959.2|11956.4|11952.6|11949.8|57
1654682530000|2022-06-08 10:02:10|11957.9|11955.1|11958.4|11955.6|11959.1|11956.3|11957.2|11954.4|27
1654682540000|2022-06-08 10:02:20|11958.6|11955.8|11955.1|11952.3|11959.7|11956.9|11953.7|11950.9|21
1654682550000|2022-06-08 10:02:30|11954.7|11951.9|11952.1|11949.3|11955.6|11952.8|11949.7|11946.9|60
1654682560000|2022-06-08 10:02:40|11952.2|11949.4|11953.6|11950.8|11953.9|11951.1|11951.4|11948.6|49
1654682570000|2022-06-08 10:02:50|11954.6|11951.8|11954.1|11951.3|11954.6|11951.8|11952.4|11949.6|15
1654682580000|2022-06-08 10:03:00|11953.9|11951.1|11956.1|11953.3|11956.1|11953.3|11952.6|11949.8|28
1654682590000|2022-06-08 10:03:10|11956.4|11953.6|11955.6|11952.8|11958.1|11955.3|11954.4|11951.6|21
1654682600000|2022-06-08 10:03:20|11955.7|11952.9|11953.1|11950.3|11957.1|11954.3|11953.1|11950.3|24
1654682610000|2022-06-08 10:03:30|11952.9|11950.1|11954.1|11951.3|11955.7|11952.9|11952.4|11949.6|29
1654682620000|2022-06-08 10:03:40|11954.6|11951.8|11953.6|11950.8|11954.6|11951.8|11952.9|11950.1|16
1654682630000|2022-06-08 10:03:50|11954.4|11951.6|11952.1|11949.3|11954.7|11951.9|11950.6|11947.8|22
1654682640000|2022-06-08 10:04:00|11952.5|11949.7|11949.7|11946.9|11953.1|11950.3|11949.7|11946.9|69
1654682650000|2022-06-08 10:04:10|11950.2|11947.4|11951.1|11948.3|11952.1|11949.3|11946.6|11943.8|39
1654682660000|2022-06-08 10:04:20|11951.6|11948.8|11951.1|11948.3|11951.6|11948.8|11950.1|11947.3|6
1654682670000|2022-06-08 10:04:30|11951.2|11948.4|11951.1|11948.3|11951.6|11948.8|11950.7|11947.9|17
1654682680000|2022-06-08 10:04:40|11951.4|11948.6|11949.1|11946.3|11951.4|11948.6|11948.4|11945.6|10
1654682690000|2022-06-08 10:04:50|11948.9|11946.1|11950.7|11947.9|11952.6|11949.8|11948.4|11945.6|20
1654682700000|2022-06-08 10:05:00|11951.2|11948.4|11952.1|11949.3|11952.7|11949.9|11949.4|11946.6|30
1654682710000|2022-06-08 10:05:10|11951.7|11948.9|11949.7|11946.9|11951.7|11948.9|11949.6|11946.8|6
1654682720000|2022-06-08 10:05:20|11950.1|11947.3|11950.4|11947.6|11950.6|11947.8|11943.6|11940.8|76
1654682730000|2022-06-08 10:05:30|11950.1|11947.3|11948.4|11945.6|11950.1|11947.3|11947.6|11944.8|17
1654682740000|2022-06-08 10:05:40|11948.7|11945.9|11947.6|11944.8|11948.9|11946.1|11944.1|11941.3|59
1654682750000|2022-06-08 10:05:50|11947.4|11944.6|11948.6|11945.8|11949.1|11946.3|11947.4|11944.6|32
1654682760000|2022-06-08 10:06:00|11948.4|11945.6|11946.6|11943.8|11948.6|11945.8|11946.4|11943.6|7
1654682770000|2022-06-08 10:06:10|11946.4|11943.6|11945.4|11942.6|11946.7|11943.9|11943.6|11940.8|16
1654682780000|2022-06-08 10:06:20|11945.6|11942.8|11946.6|11943.8|11946.8|11944|11944.4|11941.6|23
1654682790000|2022-06-08 10:06:30|11946.4|11943.6|11948.1|11945.3|11949.4|11946.6|11945.9|11943.1|17
1654682800000|2022-06-08 10:06:40|11948.3|11945.5|11947.1|11944.3|11949.1|11946.3|11946.7|11943.9|20
1654682810000|2022-06-08 10:06:50|11947.2|11944.4|11947.1|11944.3|11948.6|11945.8|11945.9|11943.1|17
1654682820000|2022-06-08 10:07:00|11947.4|11944.6|11946.1|11943.3|11948.6|11945.8|11945.6|11942.8|35
1654682830000|2022-06-08 10:07:10|11946.2|11943.4|11947.6|11944.8|11949.1|11946.3|11946.1|11943.3|11
1654682840000|2022-06-08 10:07:20|11948.1|11945.3|11947.7|11944.9|11948.7|11945.9|11946.9|11944.1|15
1654682850000|2022-06-08 10:07:30|11948|11945.2|11947|11944.2|11949|11946.2|11946.9|11944.1|8
1654682860000|2022-06-08 10:07:40|11947.2|11944.4|11948|11945.2|11948.5|11945.7|11946.9|11944.1|9
1654682870000|2022-06-08 10:07:50|11949|11946.2|11944|11941.2|11949.5|11946.7|11944|11941.2|40
1654682880000|2022-06-08 10:08:00|11944.2|11941.4|11947.5|11944.7|11947.5|11944.7|11944|11941.2|19
1654682890000|2022-06-08 10:08:10|11947.8|11945|11946.5|11943.7|11948.9|11946.1|11945.8|11943|20
1654682900000|2022-06-08 10:08:20|11947|11944.2|11946.5|11943.7|11948.5|11945.7|11946.5|11943.7|8
1654682910000|2022-06-08 10:08:30|11946.9|11944.1|11948.5|11945.7|11949.4|11946.6|11946|11943.2|11
1654682920000|2022-06-08 10:08:40|11948.4|11945.6|11947.5|11944.7|11949.3|11946.5|11947.4|11944.6|9
1654682930000|2022-06-08 10:08:50|11947.7|11944.9|11949.5|11946.7|11949.9|11947.1|11947.7|11944.9|6
1654682940000|2022-06-08 10:09:00|11949.7|11946.9|11946.4|11943.6|11950|11947.2|11946.4|11943.6|10
1654682950000|2022-06-08 10:09:10|11946.5|11943.7|11944|11941.2|11946.5|11943.7|11943|11940.2|15
1654682960000|2022-06-08 10:09:20|11943.9|11941.1|11946|11943.2|11946.5|11943.7|11942.5|11939.7|14
1654682970000|2022-06-08 10:09:30|11946.2|11943.4|11946|11943.2|11947|11944.2|11944.5|11941.4|11
1654682980000|2022-06-08 10:09:40|11946.8|11942.8|11946|11943.2|11947|11944.2|11945|11942.2|4
1654682990000|2022-06-08 10:09:50|11946.4|11943.6|11947|11944.2|11947.4|11944.6|11945.4|11942.6|20
1654683000000|2022-06-08 10:10:00|11947.4|11944.6|11946|11943.2|11947.4|11944.6|11945.5|11942.7|11
1654683010000|2022-06-08 10:10:10|11946.2|11943.4|11947.5|11944.7|11947.7|11944.9|11945.5|11942.7|34
1654683020000|2022-06-08 10:10:20|11946.5|11943.7|11946|11943.2|11948.5|11945.7|11946|11943.2|5
1654683030000|2022-06-08 10:10:30|11946.2|11943.4|11946|11943.2|11948|11945.2|11945.5|11942.7|24
1654683040000|2022-06-08 10:10:40|11945.8|11943|11945.1|11942.3|11947.2|11944.4|11943.1|11940.3|80
1654683050000|2022-06-08 10:10:50|11944.7|11941.9|11945.7|11942.9|11946.2|11943.4|11943.2|11940.4|14
1654683060000|2022-06-08 10:11:00|11945.9|11943.1|11949.2|11946.4|11949.7|11946.9|11945.9|11943.1|46
1654683070000|2022-06-08 10:11:10|11948.9|11946.1|11948.4|11945.6|11950.2|11947.4|11947.7|11944.9|23
1654683080000|2022-06-08 10:11:20|11948.9|11946.1|11949.2|11946.4|11950.7|11947.9|11947.7|11944.9|18
1654683090000|2022-06-08 10:11:30|11949.4|11946.6|11948.4|11945.6|11949.5|11946.7|11948.2|11945.4|10
1654683100000|2022-06-08 10:11:40|11948.2|11945.4|11946.2|11943.4|11948.4|11945.6|11945.4|11942.6|13
1654683110000|2022-06-08 10:11:50|11946.4|11943.6|11950.2|11947.4|11950.7|11947.9|11946.4|11943.6|21
1654683120000|2022-06-08 10:12:00|11950.4|11947.6|11947.7|11944.9|11950.4|11947.6|11947.7|11944.9|12
1654683130000|2022-06-08 10:12:10|11948.4|11945.6|11948.2|11945.4|11950.5|11947.7|11947.9|11945.1|12
1654683140000|2022-06-08 10:12:20|11948.4|11945.6|11945.2|11942.4|11950.4|11947.6|11944.4|11941.6|17
1654683150000|2022-06-08 10:12:30|11945.4|11942.6|11946.4|11943.6|11946.4|11943.6|11945.4|11942.6|6
1654683160000|2022-06-08 10:12:40|11946.5|11943.7|11946.2|11943.4|11948.4|11945.6|11946.1|11943.3|15
1654683170000|2022-06-08 10:12:50|11946.4|11943.6|11947.7|11944.9|11949.4|11946.6|11946.4|11943.6|44
1654683180000|2022-06-08 10:13:00|11947.9|11945.1|11949.4|11946.6|11949.9|11947.1|11947.9|11945.1|12
1654683190000|2022-06-08 10:13:10|11948.4|11945.6|11949.2|11946.4|11949.2|11946.4|11948.4|11945.6|3
1654683200000|2022-06-08 10:13:20|11948.9|11946.1|11946.4|11943.6|11950.2|11947.4|11946.2|11943.4|12
1654683210000|2022-06-08 10:13:30|11947.2|11944.4|11944.1|11941.3|11947.7|11944.9|11943.9|11941.1|76
1654683220000|2022-06-08 10:13:40|11944.4|11941.6|11945.1|11942.3|11945.1|11942.3|11943.9|11941.1|16
1654683230000|2022-06-08 10:13:50|11944.9|11942.1|11940.9|11938.1|11945.1|11942.3|11939.1|11936.3|135
1654683240000|2022-06-08 10:14:00|11940.8|11938|11941.1|11938.3|11941.6|11938.8|11940.8|11938|32
1654683250000|2022-06-08 10:14:10|11940.9|11938.1|11939.4|11936.6|11941.9|11939.1|11938.9|11936.1|43
1654683260000|2022-06-08 10:14:20|11939.6|11936.8|11933.9|11931.1|11939.9|11937.1|11933.4|11930.6|106
1654683270000|2022-06-08 10:14:30|11934.1|11931.3|11932.9|11930.1|11936.9|11934.1|11932.9|11930.1|50
1654683280000|2022-06-08 10:14:40|11933.6|11930.8|11935.9|11933.1|11935.9|11933.1|11933.1|11930.3|32
1654683290000|2022-06-08 10:14:50|11936.1|11933.3|11933.4|11930.6|11937.1|11934.3|11932.9|11930.1|34
1654683300000|2022-06-08 10:15:00|11933.6|11930.8|11937.4|11934.6|11937.9|11935.1|11930.2|11927.4|160
1654683310000|2022-06-08 10:15:10|11937.1|11934.3|11932.4|11929.6|11937.1|11934.3|11931.8|11929|92
1654683320000|2022-06-08 10:15:20|11933.1|11930.3|11933.1|11930.3|11935.4|11932.6|11933.1|11930.3|29
1654683330000|2022-06-08 10:15:30|11932.4|11929.6|11931.9|11929.1|11934.8|11930.6|11929.4|11926.6|121
1654683340000|2022-06-08 10:15:40|11932.1|11929.3|11930.4|11927.6|11933.1|11930.3|11927.9|11925.1|73
1654683350000|2022-06-08 10:15:50|11930.3|11927.5|11930.4|11927.6|11930.9|11928.1|11927.9|11925.1|13
1654683360000|2022-06-08 10:16:00|11930.9|11928.1|11930.9|11928.1|11932.8|11930|11929.4|11926.6|74
1654683370000|2022-06-08 10:16:10|11931.1|11928.3|11931.4|11928.6|11932.1|11929.3|11930.9|11928.1|21
1654683380000|2022-06-08 10:16:20|11930.9|11928.1|11927.9|11925.1|11932.1|11929.3|11927.4|11924.6|17
1654683390000|2022-06-08 10:16:30|11928.2|11925.4|11929.9|11927.1|11929.9|11927.1|11928.2|11925.4|5
1654683400000|2022-06-08 10:16:40|11929.6|11926.8|11930.8|11928|11930.9|11928.1|11929.3|11926.5|11
1654683410000|2022-06-08 10:16:50|11930.9|11928.1|11930.9|11928.1|11931.9|11929.1|11930.3|11927.5|11
1654683420000|2022-06-08 10:17:00|11931.1|11928.3|11931.3|11928.5|11931.6|11928.8|11930.9|11928.1|13
1654683430000|2022-06-08 10:17:10|11931.1|11928.3|11931.8|11929|11931.9|11929.1|11931.1|11928.3|5
1654683440000|2022-06-08 10:17:20|11931.6|11928.8|11929.9|11927.1|11931.6|11928.8|11929.6|11926.8|17
1654683450000|2022-06-08 10:17:30|11930.1|11927.3|11929.8|11927|11930.4|11927.6|11929.4|11926.6|10
1654683460000|2022-06-08 10:17:40|11930.4|11927.6|11929.6|11926.8|11930.4|11927.6|11929.3|11926.5|6
1654683470000|2022-06-08 10:17:50|11929.8|11927|11928.9|11926.1|11929.8|11927|11922.9|11920.1|41
1654683480000|2022-06-08 10:18:00|11929.1|11926.3|11929.9|11927.1|11929.9|11927.1|11929.1|11926.3|6
1654683490000|2022-06-08 10:18:10|11930.4|11927.6|11929.9|11927.1|11931|11928.2|11929.4|11926.6|18
1654683500000|2022-06-08 10:18:20|11929.8|11927|11927.9|11925.1|11929.8|11927|11926.9|11924.1|21
1654683510000|2022-06-08 10:18:30|11927.8|11925|11927|11924.2|11927.9|11925.1|11925.9|11923.1|5
1654683520000|2022-06-08 10:18:40|11926.9|11924.1|11928.9|11926.1|11928.9|11926.1|11926.9|11924.1|4
1654683530000|2022-06-08 10:18:50|11929.9|11927.1|11931.4|11928.6|11931.9|11929.1|11929.4|11926.6|10
1654683540000|2022-06-08 10:19:00|11931.5|11928.7|11930|11927.2|11931.9|11929.1|11929.2|11926.4|16
1654683550000|2022-06-08 10:19:10|11929.4|11926.6|11929.4|11926.6|11929.9|11927.1|11929.4|11926.6|2
1654683560000|2022-06-08 10:19:20|11929.9|11927.1|11928.4|11925.6|11929.9|11927.1|11928.2|11925.4|9
1654683570000|2022-06-08 10:19:30|11928.9|11926.1|11927|11924.2|11928.9|11926.1|11926.9|11924.1|5
1654683580000|2022-06-08 10:19:40|11927.4|11924.6|11926.9|11924.1|11927.9|11925.1|11926.9|11924.1|2
1654683590000|2022-06-08 10:19:50|11927.2|11924.4|11927.4|11924.6|11928|11925.2|11926.9|11923.8|7
1654683600000|2022-06-08 10:20:00|11928|11925.2|11930.4|11927.6|11930.4|11927.6|11928|11925.2|15
1654683610000|2022-06-08 10:20:10|11930.9|11928.1|11932|11929.2|11932|11929.2|11930.9|11928.1|15
1654683620000|2022-06-08 10:20:20|11931.9|11929.1|11934.9|11932.1|11935.9|11933.1|11931.9|11929.1|33
1654683630000|2022-06-08 10:20:30|11933.9|11931.1|11932|11929.2|11933.9|11931.1|11931.4|11928.6|10
1654683640000|2022-06-08 10:20:40|11932.2|11929.4|11934.4|11931.6|11935|11932.2|11932.2|11929.4|16
1654683650000|2022-06-08 10:20:50|11934.5|11931.7|11935.4|11932.6|11935.9|11933.1|11934.4|11931.6|4
1654683660000|2022-06-08 10:21:00|11935.7|11932.9|11933.9|11931.1|11935.7|11932.9|11933.9|11931.1|15
1654683670000|2022-06-08 10:21:10|11934.2|11931.4|11938.2|11935.4|11938.7|11935.9|11934.2|11931.4|58
1654683680000|2022-06-08 10:21:20|11938.7|11935.9|11936.7|11933.9|11938.8|11936|11936.7|11933.9|8
1654683690000|2022-06-08 10:21:30|11936.8|11934|11938|11935.2|11941.2|11938.4|11935.3|11932.5|33
1654683700000|2022-06-08 10:21:40|11938.2|11935.4|11937.7|11934.9|11938.8|11936|11936.7|11933.9|12
1654683710000|2022-06-08 10:21:50|11937.8|11935|11935.7|11932.9|11938.7|11935.9|11935.7|11932.9|19
1654683720000|2022-06-08 10:22:00|11935.5|11932.7|11936.2|11933.4|11937.7|11934.9|11935.2|11932.4|6
1654683730000|2022-06-08 10:22:10|11935.7|11932.9|11937.2|11934.4|11937.8|11935|11935.2|11932.4|14
1654683740000|2022-06-08 10:22:20|11937|11934.2|11937|11934.2|11937|11934.2|11937|11934.2|9
1654683750000|2022-06-08 10:22:30|11937.2|11934.4|11935.7|11932.9|11937.2|11934.4|11934.7|11931.9|12
1654683760000|2022-06-08 10:22:40|11935.8|11933|11936.3|11933.5|11936.5|11933.7|11935.2|11932.4|6
1654683770000|2022-06-08 10:22:50|11937.7|11934.9|11937.7|11934.9|11938|11935.2|11936.7|11933.9|1
1654683780000|2022-06-08 10:23:00|11937.5|11934.7|11937|11934.2|11938.1|11935.3|11936.5|11933.7|26
1654683790000|2022-06-08 10:23:10|11937.2|11934.4|11937.5|11934.7|11938.3|11935.5|11936.2|11933.4|23
1654683800000|2022-06-08 10:23:20|11937.2|11934.4|11935.2|11932.4|11938.7|11935.9|11933.2|11930.4|26
1654683810000|2022-06-08 10:23:30|11934.7|11931.9|11935|11932.2|11936.2|11933.4|11934.5|11931.7|5
1654683820000|2022-06-08 10:23:40|11935.2|11932.4|11932.2|11929.4|11935.3|11932.5|11931.2|11928.4|18
1654683830000|2022-06-08 10:23:50|11932.3|11929.5|11934.2|11931.4|11936.2|11933.4|11932.2|11929.4|19
1654683840000|2022-06-08 10:24:00|11934.3|11931.5|11934.3|11931.5|11934.3|11931.5|11933.7|11930.9|3
1654683850000|2022-06-08 10:24:10|11934.7|11931.9|11934.7|11931.9|11934.7|11931.9|11934.7|11931.9|0
1654683860000|2022-06-08 10:24:20|11935|11932.2|11934.2|11931.4|11938.3|11935.5|11934.2|11931.4|36
1654683870000|2022-06-08 10:24:30|11935.2|11932.4|11933.7|11930.9|11935.5|11932.5|11933.2|11930.4|9
1654683880000|2022-06-08 10:24:40|11934|11931.2|11931.7|11928.9|11934.3|11931.5|11931.2|11928.4|5
1654683890000|2022-06-08 10:24:50|11931.8|11929|11930.3|11927.5|11932.2|11929.4|11930.2|11927.4|14
1654683900000|2022-06-08 10:25:00|11930.2|11927.4|11931.2|11928.4|11933.3|11930.5|11930.2|11927.4|15
1654683910000|2022-06-08 10:25:10|11931|11928.2|11931.2|11928.4|11931.2|11928.4|11931|11928.2|10
1654683920000|2022-06-08 10:25:20|11931|11928.2|11929.2|11926.4|11931|11928.2|11928.7|11925.9|8
1654683930000|2022-06-08 10:25:30|11929.4|11926.6|11930.7|11927.9|11931.2|11928.4|11929.4|11926.6|8
1654683940000|2022-06-08 10:25:40|11931.2|11928.4|11931.2|11928.4|11931.7|11928.9|11931.2|11928.4|11
1654683950000|2022-06-08 10:25:50|11931.9|11929.1|11931.2|11928.4|11931.9|11929.1|11930.2|11927.4|20
1654683960000|2022-06-08 10:26:00|11931.7|11928.9|11932.2|11929.4|11932.2|11929.4|11930.7|11927.9|11
1654683970000|2022-06-08 10:26:10|11932.7|11929.9|11936.2|11933.4|11936.9|11934.1|11932.7|11929.9|24
1654683980000|2022-06-08 10:26:20|11935.7|11932.9|11930.7|11927.9|11936.1|11933|11930.3|11927.5|28
1654683990000|2022-06-08 10:26:30|11931.2|11928.4|11932.1|11929.3|11932.2|11929.4|11931.2|11928.4|6
1654684000000|2022-06-08 10:26:40|11932.4|11929.6|11932.6|11929.8|11933.1|11930.3|11932.4|11929.6|2
1654684010000|2022-06-08 10:26:50|11932.8|11930|11933.1|11930.3|11933.1|11930.3|11932.8|11930|1
1654684020000|2022-06-08 10:27:00|11932.6|11929.8|11933.3|11930.5|11933.3|11930.5|11932.1|11929.3|5
1654684040000|2022-06-08 10:27:20|11933.8|11931|11934.3|11931.5|11934.3|11931.5|11932.1|11929.3|2
1654684050000|2022-06-08 10:27:30|11933.1|11930.3|11933.8|11931|11934.1|11931.3|11932.3|11929.5|10
1654684060000|2022-06-08 10:27:40|11934.1|11931.3|11935.1|11932.3|11935.3|11932.5|11934.1|11931.3|6
1654684070000|2022-06-08 10:27:50|11935.3|11932.5|11938.3|11935.5|11938.3|11935.5|11935.3|11932.5|17
1654684080000|2022-06-08 10:28:00|11938.1|11935.3|11938.3|11935.5|11938.4|11935.6|11938.1|11935.3|10
1654684090000|2022-06-08 10:28:10|11938.4|11935.6|11940.3|11937.5|11940.6|11937.8|11938.4|11935.6|19
1654684100000|2022-06-08 10:28:20|11939.6|11936.8|11940.6|11937.8|11942.1|11939.3|11939.6|11936.8|23
1654684110000|2022-06-08 10:28:30|11940.1|11937.3|11940.1|11937.3|11940.6|11937.8|11939.1|11936.3|6
1654684120000|2022-06-08 10:28:40|11939.6|11936.8|11940.1|11937.3|11940.1|11937.3|11939.6|11936.8|4
1654684130000|2022-06-08 10:28:50|11940.3|11937.5|11939.8|11937|11941.1|11938.3|11939.6|11936.8|6
1654684140000|2022-06-08 10:29:00|11940.1|11937.3|11940.1|11937.3|11940.6|11937.8|11939.6|11936.8|5
1654684150000|2022-06-08 10:29:10|11939.6|11936.8|11941|11938.2|11941.8|11939|11938.6|11935.8|19
1654684160000|2022-06-08 10:29:20|11940.6|11937.8|11940.6|11937.8|11941.1|11938.3|11940.1|11937.3|0
1654684170000|2022-06-08 10:29:30|11940.8|11938|11939|11936.2|11941.1|11938.3|11938.6|11935.8|8
1654684180000|2022-06-08 10:29:40|11939.1|11936.3|11938.1|11935.3|11939.6|11936.8|11937.1|11934.3|12
1654684190000|2022-06-08 10:29:50|11938.5|11935.7|11938.6|11935.8|11939|11936.2|11938.1|11935.3|4
1654684200000|2022-06-08 10:30:00|11938.1|11935.3|11934.6|11931.8|11938.1|11935.3|11933.1|11930.3|19
1654684210000|2022-06-08 10:30:10|11934.5|11931.7|11933|11930.2|11935.1|11932.3|11932.8|11930|16
1654684220000|2022-06-08 10:30:20|11933.1|11930.3|11934|11931.2|11934.1|11931.3|11932.3|11929.5|7
1654684230000|2022-06-08 10:30:30|11934.1|11931.3|11934.6|11931.8|11935.1|11932.3|11934|11931.2|3
1654684240000|2022-06-08 10:30:40|11935.1|11932.3|11934.6|11931.8|11935.1|11932.3|11934.6|11931.8|2
1654684250000|2022-06-08 10:30:50|11935.1|11932.3|11937.6|11934.8|11938.6|11935.8|11935.1|11932.3|12
1654684260000|2022-06-08 10:31:00|11937.8|11935|11939.6|11936.8|11939.6|11936.8|11937.8|11935|4
1654684270000|2022-06-08 10:31:10|11939.8|11937|11940.1|11937.3|11940.6|11937.8|11939.6|11936.8|4
1654684280000|2022-06-08 10:31:20|11940.3|11937.5|11941.6|11938.8|11942.1|11939.3|11940.3|11937.5|24
1654684290000|2022-06-08 10:31:30|11942.1|11939.3|11938.3|11935.5|11942.1|11939.3|11938.1|11935.3|15
1654684300000|2022-06-08 10:31:40|11938.6|11935.8|11934.6|11931.8|11938.6|11935.8|11934.6|11931.8|13
1654684310000|2022-06-08 10:31:50|11935.1|11932.3|11934.6|11931.8|11935.1|11932.3|11933.6|11930.8|13
1654684320000|2022-06-08 10:32:00|11934.5|11931.7|11933.2|11930.4|11934.6|11931.8|11929.8|11927|69
1654684330000|2022-06-08 10:32:10|11933|11930.2|11934|11931.2|11934.8|11932|11932.8|11930|6
1654684340000|2022-06-08 10:32:20|11933.8|11931|11936|11933.2|11936.3|11933.5|11933.8|11931|5
1654684350000|2022-06-08 10:32:30|||||||||1
1654684360000|2022-06-08 10:32:40|11935.8|11933|11936.8|11934|11937|11934.2|11935|11932.2|19
1654684370000|2022-06-08 10:32:50|11937|11934.2|11938|11935.2|11938.3|11935.5|11936.3|11933.5|14
1654684380000|2022-06-08 10:33:00|11937.8|11935|11938|11935.2|11941.3|11938.5|11937.8|11935|67
1654684390000|2022-06-08 10:33:10|11938.5|11935.7|11938|11935.2|11939.8|11937|11937.8|11935|8
1654684400000|2022-06-08 10:33:20|11938.5|11935.7|11937.8|11935|11938.8|11936|11937.8|11935|10
1654684410000|2022-06-08 10:33:30|11937.7|11934.9|11934.3|11931.5|11937.7|11934.9|11933|11930.2|39
1654684420000|2022-06-08 10:33:40|11934.6|11931.8|11936.5|11933.7|11937.5|11934.7|11934.6|11931.8|61
1654684430000|2022-06-08 10:33:50|11936.6|11933.8|11937.5|11934.7|11937.5|11934.7|11936.6|11933.8|6
1654684440000|2022-06-08 10:34:00|11937.8|11935|11937.2|11934.4|11938.8|11936|11936.5|11933.7|12
1654684450000|2022-06-08 10:34:10|11936.8|11934|11935.5|11932.7|11936.8|11934|11932.3|11929.5|23
1654684460000|2022-06-08 10:34:20|11935|11932.2|11938.8|11936|11938.8|11936|11935|11932.2|2
1654684470000|2022-06-08 10:34:30|11938.5|11935.7|11937.8|11935|11938.5|11935.7|11937.8|11935|4
1654684480000|2022-06-08 10:34:40|11938|11935.2|11938|11935.2|11938|11935.2|11938|11935.2|1
1654684490000|2022-06-08 10:34:50|11937.8|11935|11938|11935.2|11938|11935.2|11937.8|11935|1
1654684500000|2022-06-08 10:35:00|11938.5|11935.7|11943|11940.2|11943.5|11940.7|11938.5|11935.7|46
1654684510000|2022-06-08 10:35:10|11943.1|11940.3|11942|11939.2|11943.1|11940.3|11942|11939.2|7
1654684520000|2022-06-08 10:35:20|11942.5|11939.7|11942|11939.2|11943|11940.2|11942|11939.2|13
1654684530000|2022-06-08 10:35:30|||||||||3
1654684540000|2022-06-08 10:35:40|11942.4|11939.6|11942.3|11939.5|11944.7|11941.9|11942.3|11939.5|29
1654684550000|2022-06-08 10:35:50|11942.5|11939.7|11944|11941.2|11945.1|11942.3|11941.8|11939|40
1654684560000|2022-06-08 10:36:00|11943.8|11941|11944.3|11941.5|11946|11943.2|11943.5|11940.7|54
1654684570000|2022-06-08 10:36:10|11944.5|11941.7|11944.3|11941.5|11944.9|11942.1|11943.7|11940.9|27
1654684580000|2022-06-08 10:36:20|11944.2|11941.4|11943.8|11941|11944.3|11941.5|11943.3|11940.5|19
1654684590000|2022-06-08 10:36:30|11944.6|11941.8|11940.8|11938|11945.1|11942.3|11940.1|11937.3|80
1654684600000|2022-06-08 10:36:40|11940.4|11937.6|11940.3|11937.5|11940.8|11938|11940.3|11937.5|12
1654684610000|2022-06-08 10:36:50|11939.8|11937|11937.8|11935|11939.9|11937.1|11937.8|11935|4
1654684620000|2022-06-08 10:37:00|11938.1|11935.3|11942.3|11939.5|11942.3|11939.5|11938.1|11935.3|11
1654684630000|2022-06-08 10:37:10|11942|11939.2|11941.3|11938.5|11942.3|11939.5|11939.9|11937.1|5
1654684640000|2022-06-08 10:37:20|11941.4|11938.6|11939.8|11937|11941.8|11939|11939.3|11936.5|6
1654684650000|2022-06-08 10:37:30|11940.1|11937.3|11940.3|11937.5|11941.1|11938.3|11939.9|11937.1|4
1654684660000|2022-06-08 10:37:40|11940.4|11937.6|11942.3|11939.5|11942.3|11939.5|11940.4|11937.6|4
1654684670000|2022-06-08 10:37:50|11942.8|11940|11942.9|11940.1|11943.1|11940.3|11941.8|11939|8
1654684680000|2022-06-08 10:38:00|11942.6|11939.8|11944.1|11941.3|11946.4|11943.6|11942.3|11939.5|53
1654684690000|2022-06-08 10:38:10|11944.6|11941.8|11943.6|11940.8|11944.7|11941.9|11943.6|11940.8|15
1654684700000|2022-06-08 10:38:20|11942.9|11940.1|11938.9|11936.1|11943.1|11940.3|11938.9|11936.1|13
1654684710000|2022-06-08 10:38:30|11939.4|11936.6|11940.8|11938|11940.9|11938.1|11938.9|11936.1|8
1654684720000|2022-06-08 10:38:40|11940.9|11938.1|11939.1|11936.3|11940.9|11938.1|11937.8|11935|7
1654684730000|2022-06-08 10:38:50|11938.9|11936.1|11938.9|11936.1|11940.3|11937.5|11937.9|11935.1|10
1654684740000|2022-06-08 10:39:00|11939.8|11937|11940.8|11938|11941.8|11939|11939.8|11937|10
1654684750000|2022-06-08 10:39:10|11940.9|11938.1|11943.1|11940.3|11943.1|11940.3|11937.9|11935|23
1654684760000|2022-06-08 10:39:20|11943.8|11941|11943.6|11940.8|11944.1|11941.3|11942.6|11939.8|12
1654684770000|2022-06-08 10:39:30|11943.7|11940.9|11943.2|11940.4|11944.8|11942|11942.7|11939.9|16
1654684780000|2022-06-08 10:39:40|11943.6|11940.8|11943.6|11940.8|11946.1|11943.3|11942.9|11940.1|55
1654684790000|2022-06-08 10:39:50|11944.1|11941.3|11943.9|11941.1|11944.7|11941.9|11943.6|11940.8|9
1654684800000|2022-06-08 10:40:00|11944.1|11941.3|11943.2|11940.4|11946.1|11943.3|11942.2|11939.4|26
1654684810000|2022-06-08 10:40:10|11945.1|11942.3|11943.2|11940.4|11945.1|11942.3|11943.2|11940.4|23
1654684820000|2022-06-08 10:40:20|11943.4|11940.6|11943.5|11940.7|11945.6|11942.8|11942.5|11939.6|82
1654684830000|2022-06-08 10:40:30|11943.4|11940.6|11944.4|11941.6|11944.4|11941.6|11943.4|11940.6|3
1654684840000|2022-06-08 10:40:40|11944.2|11941.4|11943.4|11940.6|11944.4|11941.6|11943.4|11940.6|9
1654684850000|2022-06-08 10:40:50|11943.5|11940.7|11944.4|11941.6|11945.4|11942.6|11943.5|11940.6|14
1654684860000|2022-06-08 10:41:00|11943.8|11941|11942.3|11939.5|11945.1|11942.3|11941.6|11938.8|79
1654684870000|2022-06-08 10:41:10|11941.9|11939.1|11940.6|11937.8|11942.1|11939.3|11940.1|11937.3|11
1654684880000|2022-06-08 10:41:20|11940.1|11937.3|11939.1|11936.3|11941.1|11938.3|11938.9|11936.1|19
1654684890000|2022-06-08 10:41:30|11938.5|11935.7|11935.8|11933|11938.5|11935.7|11932.8|11929.4|196
1654684900000|2022-06-08 10:41:40|11935.9|11933.1|11937.8|11935|11938.9|11936.1|11935.9|11933.1|2
1654684910000|2022-06-08 10:41:50|11937.9|11935.1|11937.9|11935.1|11939.4|11936.6|11937.8|11935|12
1654684920000|2022-06-08 10:42:00|11938.8|11936|11936.9|11934.1|11938.8|11936|11935.3|11932.5|16
1654684930000|2022-06-08 10:42:10|11935.9|11933.1|11934.8|11932|11935.9|11933.1|11933.3|11930.5|14
1654684940000|2022-06-08 10:42:20|11934.4|11931.6|11936.8|11934|11936.8|11934|11934.3|11931.5|2
1654684950000|2022-06-08 10:42:30|11936.5|11933.7|11935.9|11933.1|11936.8|11934|11935.8|11933|3
1654684960000|2022-06-08 10:42:40|11936.8|11934|11938.8|11936|11938.8|11936|11936.8|11934|3
1654684970000|2022-06-08 10:42:50|11938.9|11936.1|11938.6|11935.8|11939.6|11936.8|11938.1|11935.3|22
1654684980000|2022-06-08 10:43:00|11939.6|11936.8|11938.6|11935.8|11940.2|11937.4|11937.9|11935.1|7
1654684990000|2022-06-08 10:43:10|11938.4|11935.6|11937.4|11934.6|11938.6|11935.8|11937.4|11934.6|7
1654685000000|2022-06-08 10:43:20|11937.2|11934.4|11936.1|11933.3|11937.6|11934.8|11935.9|11933.1|9
1654685010000|2022-06-08 10:43:30|11936.2|11933.4|11934.9|11932.1|11936.6|11933.8|11934.6|11931.8|6
1654685020000|2022-06-08 10:43:40|11935.2|11932.4|11934.6|11931.8|11936.1|11933.3|11934.1|11931.3|1
1654685030000|2022-06-08 10:43:50|11934.7|11931.9|11933.9|11931.1|11934.7|11931.9|11933.9|11931.1|3
1654685040000|2022-06-08 10:44:00|11932.4|11929.6|11933.6|11930.8|11933.7|11930.9|11931.6|11928.8|22
1654685050000|2022-06-08 10:44:10|11933.3|11930.5|11936.6|11933.8|11937.6|11934.8|11932.6|11929.8|14
1654685060000|2022-06-08 10:44:20|11937.6|11934.8|11937.6|11934.8|11938.1|11935.3|11937.1|11934.3|5
1654685070000|2022-06-08 10:44:30|11937.7|11934.9|11937.9|11935.1|11938.6|11935.8|11936.9|11934.1|12
1654685080000|2022-06-08 10:44:40|11937.8|11935|11937.9|11935.1|11938.6|11935.8|11937.8|11935|5
1654685090000|2022-06-08 10:44:50|11937.2|11934.4|11935.9|11933.1|11937.5|11934.7|11935.9|11933.1|2
1654685100000|2022-06-08 10:45:00|11936.2|11933.4|11934.9|11932.1|11937|11934.2|11934.9|11932.1|5
1654685110000|2022-06-08 10:45:10|11935|11932.2|11935.5|11932.7|11935.5|11932.7|11935|11932.2|0
1654685120000|2022-06-08 10:45:20|11935.4|11932.6|11935|11932.2|11935.4|11932.6|11935|11932.2|0
1654685130000|2022-06-08 10:45:30|11936.4|11933.6|11939.5|11936.7|11940.5|11937.7|11936.4|11933.6|13
1654685140000|2022-06-08 10:45:40|11939.9|11937.1|11938.5|11935.7|11940|11937.2|11938.2|11935.4|5
1654685160000|2022-06-08 10:46:00|11939.5|11936.7|11938.4|11935.6|11941|11938.2|11938.4|11935.6|15
1654685170000|2022-06-08 10:46:10|11938.5|11935.7|11938.5|11935.7|11939|11936.2|11938.5|11935.7|0
1654685180000|2022-06-08 10:46:20|11938.1|11935.3|11937|11934.2|11938.5|11935.7|11935|11932.2|17
1654685190000|2022-06-08 10:46:30|11936.5|11933.7|11935|11932.2|11938|11935.2|11935|11932.2|20
1654685200000|2022-06-08 10:46:40|11935.2|11932.4|11936.5|11933.7|11937.2|11934.4|11934.5|11931.7|10
1654685210000|2022-06-08 10:46:50|11937.2|11934.4|11932.7|11929.9|11937.2|11934.4|11932.3|11929.5|54
1654685220000|2022-06-08 10:47:00|11932.3|11929.5|11927|11924.2|11932.3|11929.5|11925.7|11922.9|100
1654685230000|2022-06-08 10:47:10|11927.2|11924.4|11926.3|11923.5|11928.1|11924.7|11926.2|11923.3|12
1654685240000|2022-06-08 10:47:20|11927.2|11924.4|11926.2|11923.4|11928.7|11925.9|11925.9|11923.1|8
1654685250000|2022-06-08 10:47:30|11926.5|11923.7|11926.2|11923.4|11926.9|11924.1|11925|11922.2|10
1654685260000|2022-06-08 10:47:40|11925.9|11923.1|11923|11920.2|11926.2|11923.4|11923|11920.2|26
1654685270000|2022-06-08 10:47:50|11922|11919.2|11922.2|11919.4|11922.5|11919.7|11921|11918.2|18
1654685280000|2022-06-08 10:48:00|11922|11919.2|11923.2|11920.4|11923.7|11920.9|11920.5|11917.7|37
1654685290000|2022-06-08 10:48:10|11923.3|11920.5|11923.7|11920.9|11923.7|11920.9|11923|11920.2|5
1654685300000|2022-06-08 10:48:20|11923.5|11920.7|11924|11921.2|11924|11921.2|11923|11920.2|9
1654685310000|2022-06-08 10:48:30|11924.3|11921.5|11923.2|11920.4|11928.3|11925.4|11923|11920.2|124
1654685320000|2022-06-08 10:48:40|11923.7|11920.9|11922.3|11919.5|11924|11921.2|11921.8|11919|82
1654685330000|2022-06-08 10:48:50|11921.8|11919|11922.5|11919.7|11923.1|11920.3|11921.8|11919|13
1654685340000|2022-06-08 10:49:00|11922.3|11919.5|11920.2|11917.4|11922.5|11919.7|11919.8|11917|71
1654685350000|2022-06-08 10:49:10|11920.7|11917.9|11920.2|11917.4|11921.2|11918.4|11919.7|11916.9|14
1654685360000|2022-06-08 10:49:20|11920.3|11917.5|11920.7|11917.9|11921.2|11918.4|11920.2|11917.4|2
1654685370000|2022-06-08 10:49:30|11920.2|11917.4|11918.2|11915.4|11920.2|11917.4|11917.7|11914.9|16
1654685380000|2022-06-08 10:49:40|11918.7|11915.9|11917.5|11914.7|11918.7|11915.9|11917.5|11914.6|6
1654685390000|2022-06-08 10:49:50|11917.7|11914.9|11919.5|11916.7|11920.7|11917.9|11917.5|11914.7|16
1654685400000|2022-06-08 10:50:00|11919.8|11917|11920|11917.2|11921.7|11918.9|11919.5|11916.3|26
1654685410000|2022-06-08 10:50:10|11919.5|11916.7|11920|11917.2|11920|11917.2|11919.4|11916.6|2
1654685420000|2022-06-08 10:50:20|11919.9|11917.1|11920|11917.2|11920.7|11917.9|11919.5|11916.7|3
1654685430000|2022-06-08 10:50:30|11919.5|11916.7|11919.5|11916.7|11919.5|11916.7|11919.5|11916.7|5
1654685440000|2022-06-08 10:50:40|11919.4|11916.6|11918|11915.2|11919.4|11916.6|11917.5|11914.7|13
1654685450000|2022-06-08 10:50:50|11918.3|11915.5|11919|11916.2|11919.5|11916.7|11918.3|11915.5|19
1654685460000|2022-06-08 10:51:00|11919.5|11916.7|11919|11916.2|11919.5|11916.7|11919|11916.2|5
1654685470000|2022-06-08 10:51:10|11919.2|11916.4|11919|11916.2|11919.7|11916.9|11919|11916.2|8
1654685480000|2022-06-08 10:51:20|11918.9|11916.1|11918.2|11915.4|11919|11916.2|11918.2|11915.4|8
1654685490000|2022-06-08 10:51:30|11918.3|11915.5|11919.7|11916.9|11919.7|11916.9|11918.2|11914.9|6
1654685500000|2022-06-08 10:51:40|11921.2|11918.4|11921.8|11919|11923.2|11920.4|11920.8|11918|39
1654685510000|2022-06-08 10:51:50|11921.5|11918.7|11921.8|11919|11922|11919.2|11920.8|11918|12
1654685520000|2022-06-08 10:52:00|11922.3|11919.5|11921.8|11919|11922.9|11920.1|11921.8|11919|6
1654685530000|2022-06-08 10:52:10|11922.3|11919.5|11918.5|11915.7|11922.3|11919.5|11918.3|11915.5|50
1654685540000|2022-06-08 10:52:20|11918|11915.2|11917.7|11914.9|11918.2|11915.4|11917.2|11914.4|6
1654685550000|2022-06-08 10:52:30|11917.5|11914.7|11919.2|11916.4|11919.7|11916.9|11917|11914.2|0
1654685560000|2022-06-08 10:52:40|11919.7|11916.9|11915|11912.2|11920.7|11917.9|11914.5|11911.7|27
1654685570000|2022-06-08 10:52:50|11914.5|11911.7|11914|11911.2|11915|11912.2|11912.5|11909.7|51
1654685580000|2022-06-08 10:53:00|11914.7|11911.9|11915.5|11912.7|11915.5|11912.7|11914|11911.2|10
1654685590000|2022-06-08 10:53:10|11913.5|11910.7|11911|11908.2|11914|11911.2|11911|11908.2|25
1654685600000|2022-06-08 10:53:20|11910|11907.2|11907.7|11904.9|11911.6|11908.8|11906.7|11903.9|97
1654685610000|2022-06-08 10:53:30|11908|11905.2|11908.7|11905.9|11909.9|11907.1|11908|11905.2|14
1654685620000|2022-06-08 10:53:40|11909|11906.2|11908.9|11906.1|11910.6|11907.8|11908.9|11906.1|16
1654685630000|2022-06-08 10:53:50|11909|11906.2|11908|11905.2|11909|11906.2|11906.9|11904.1|20
1654685640000|2022-06-08 10:54:00|11907.5|11904.7|11909.4|11906.6|11910.4|11907.6|11907.4|11904.6|35
1654685650000|2022-06-08 10:54:10|11909.7|11906.9|11909.4|11906.6|11910|11907.2|11909.4|11906.6|7
1654685660000|2022-06-08 10:54:20|11909.1|11906.3|11909.1|11906.3|11910.1|11907.3|11909|11906.2|18
1654685670000|2022-06-08 10:54:30|11909|11906.2|11909.8|11907|11909.8|11907|11909|11906.2|3
1654685680000|2022-06-08 10:54:40|11910|11907.2|11909|11906.2|11910|11907.2|11909|11906.2|4
1654685690000|2022-06-08 10:54:50|11909.1|11906.3|11909.5|11906.7|11910|11907.2|11909|11906.2|18
1654685700000|2022-06-08 10:55:00|11909.1|11906.3|11909.1|11906.3|11909.1|11906.3|11909|11906.2|5
1654685710000|2022-06-08 10:55:10|11909.3|11906.5|11904|11901.2|11910.1|11907.3|11904|11901.2|40
1654685720000|2022-06-08 10:55:20|11903.8|11901|11905.5|11902.7|11906|11903.2|11903|11900.2|32
1654685730000|2022-06-08 10:55:30|11906.1|11903.3|11907.5|11904.7|11907.5|11904.7|11905.3|11902.5|15
1654685740000|2022-06-08 10:55:40|11908|11905.2|11909|11906.2|11909|11906.2|11908|11905.2|8
1654685750000|2022-06-08 10:55:50|11909.1|11906.3|11908.5|11905.7|11910.2|11906.7|11908|11905.2|16
1654685760000|2022-06-08 10:56:00|11908.6|11905.8|11910|11907.2|11910.6|11907.8|11908.3|11905.5|10
1654685770000|2022-06-08 10:56:10|11910.1|11907.3|11910.1|11907.3|11910.6|11907.8|11909.1|11906.3|4
1654685780000|2022-06-08 10:56:20|11910.3|11907.5|11910.6|11907.8|11911|11908.2|11910.1|11907.3|20
1654685790000|2022-06-08 10:56:30|11910.1|11907.3|11910.6|11907.8|11910.8|11908|11909.6|11906.8|17
1654685800000|2022-06-08 10:56:40|11910.3|11907.5|11910.1|11907.3|11910.3|11907.5|11909.1|11906.3|5
1654685810000|2022-06-08 10:56:50|11910|11907.2|11907|11904.2|11910.6|11907.8|11906.5|11903.7|25
1654685820000|2022-06-08 10:57:00|11906.5|11903.7|11906.1|11903.3|11907|11904.2|11905.5|11902.7|6
1654685830000|2022-06-08 10:57:10|11906|11903.2|11910|11907.2|11911.1|11908.3|11906|11903.2|78
1654685840000|2022-06-08 10:57:20|11910.5|11907.7|11910.5|11907.7|11910.5|11907.7|11910.3|11907.5|4
1654685850000|2022-06-08 10:57:30|11910.1|11907.3|11910|11907.2|11910.5|11907.7|11910|11907.2|3
1654685860000|2022-06-08 10:57:40|11910.5|11907.7|11906|11903.2|11910.5|11907.7|11906|11903.2|18
1654685870000|2022-06-08 10:57:50|11906.1|11903.3|11906|11903.2|11906.5|11903.7|11905|11902.2|9
1654685880000|2022-06-08 10:58:00|11906.3|11903.5|11907|11904.2|11908|11905.2|11906|11903.2|8
1654685890000|2022-06-08 10:58:10|11907.1|11904.3|11907|11904.2|11908.1|11905.3|11907|11904.2|2
1654685900000|2022-06-08 10:58:20|11906|11903.2|11905.5|11902.7|11906.1|11903.3|11905|11902.2|20
1654685910000|2022-06-08 10:58:30|11905|11902.2|11906.5|11903.7|11906.5|11903.7|11905|11902.2|9
1654685920000|2022-06-08 10:58:40|11907|11904.2|11907|11904.2|11907.1|11904.3|11907|11904.2|1
1654685930000|2022-06-08 10:58:50|11907.1|11904.3|11907.1|11904.3|11907.1|11904.3|11906|11903.2|5
1654685940000|2022-06-08 10:59:00|11906.8|11904|11907.5|11904.7|11907.9|11905.1|11906|11903.2|22
1654685950000|2022-06-08 10:59:10|11907.6|11904.8|11907|11904.2|11910.1|11907.3|11906.1|11903.3|12
1654685960000|2022-06-08 10:59:20|11906.5|11903.7|11907|11904.2|11907|11904.2|11906.5|11903.7|0
1654685970000|2022-06-08 10:59:30|11906.5|11903.7|11907.1|11904.3|11907.1|11904.3|11906|11903.2|7
1654685980000|2022-06-08 10:59:40|11907.5|11904.7|11906.1|11903.3|11907.5|11904.7|11906|11903.2|8
1654685990000|2022-06-08 10:59:50|11906.6|11903.8|11907.5|11904.7|11908|11905.2|11906.6|11903.8|3
1654686000000|2022-06-08 11:00:00|11907.1|11904.3|11906.5|11903.7|11908.6|11905.8|11906.1|11903.3|11
1654686010000|2022-06-08 11:00:10|11906.6|11903.8|11909.1|11906.3|11909.6|11906.8|11906.6|11903.8|22
1654686020000|2022-06-08 11:00:20|11909.5|11906.7|11907.6|11904.8|11909.5|11906.7|11907.6|11904.8|11
1654686030000|2022-06-08 11:00:30|11907.9|11905.1|11909.1|11906.3|11909.6|11906.8|11907.9|11905.1|42
1654686040000|2022-06-08 11:00:40|11909.3|11906.5|11909.5|11906.7|11909.6|11906.8|11908.8|11906|6
1654686050000|2022-06-08 11:00:50|11909.1|11906.3|11908.8|11906|11909.6|11906.8|11908.6|11905.8|10
1654686060000|2022-06-08 11:01:00|11909.1|11906.3|11904.8|11902|11909.1|11906.3|11904.8|11902|15
1654686070000|2022-06-08 11:01:10|11905|11902.2|11903.6|11900.8|11905.1|11902.3|11903.6|11900.8|16
1654686080000|2022-06-08 11:01:20|11903.3|11900.5|11903|11900.2|11903.3|11900.5|11897.5|11894.7|85
1654686090000|2022-06-08 11:01:30|11903.1|11900.3|11904|11901.2|11904.3|11901.5|11902|11899.2|12
1654686100000|2022-06-08 11:01:40|11904.5|11901.7|11904.1|11901.3|11905|11902.2|11904|11901.2|24
1654686110000|2022-06-08 11:01:50|11904|11901.2|11905|11902.2|11905|11902.2|11903.5|11900.7|6
1654686120000|2022-06-08 11:02:00|11904.8|11902|11902.5|11899.7|11905|11902.2|11902.5|11899.7|9
1654686130000|2022-06-08 11:02:10|11902.6|11899.8|11901.5|11898.7|11903|11900.2|11901.1|11898.3|11
1654686140000|2022-06-08 11:02:20|11902|11899.2|11903|11900.2|11903.5|11900.7|11901.5|11898.7|10
1654686150000|2022-06-08 11:02:30|11902.5|11899.7|11899.8|11897|11902.5|11899.7|11899.5|11896.7|56
1654686160000|2022-06-08 11:02:40|11900.7|11897.9|11900.5|11897.7|11900.8|11898|11900.2|11897.4|13
1654686170000|2022-06-08 11:02:50|11900.3|11897.5|11901.8|11899|11901.8|11899|11899.7|11896.9|11
1654686180000|2022-06-08 11:03:00|11901.7|11898.9|11901.8|11899|11902.2|11899.4|11901.5|11898.7|5
1654686190000|2022-06-08 11:03:10|11902.1|11899.3|11902.8|11900|11902.8|11900|11902.1|11899.3|1
1654686200000|2022-06-08 11:03:20|11902.9|11900.1|11902.8|11900|11904.3|11901.5|11902.8|11900|10
1654686210000|2022-06-08 11:03:30|11902.4|11899.6|11901.4|11898.6|11902.9|11900.1|11901.4|11898.6|3
1654686220000|2022-06-08 11:03:40|11901.9|11899.1|11902.1|11899.3|11903.1|11900.3|11901.9|11899.1|1
1654686230000|2022-06-08 11:03:50|11902.2|11899.4|11902.6|11899.8|11902.6|11899.8|11902.1|11899.3|2
1654686240000|2022-06-08 11:04:00|11902.1|11899.3|11899.8|11897|11902.6|11899.8|11899.4|11896.6|28
1654686250000|2022-06-08 11:04:10|11899.9|11897.1|11899.4|11896.6|11899.9|11897.1|11899.4|11896.6|6
1654686260000|2022-06-08 11:04:20|11899.9|11897.1|11899.3|11896.5|11899.9|11897.1|11898.8|11896|12
1654686270000|2022-06-08 11:04:30|11899.4|11896.6|11900.4|11897.6|11901.1|11898.3|11899.4|11896.6|1
1654686280000|2022-06-08 11:04:40|11900.8|11898|11901.9|11899.1|11903.1|11900.3|11900.8|11898|7
1654686290000|2022-06-08 11:04:50|11902.1|11899.3|11900.4|11897.6|11902.6|11899.8|11900.1|11897.3|9
1654686300000|2022-06-08 11:05:00|11900.3|11897.5|11901.4|11898.6|11901.4|11898.6|11900.2|11897.4|10
1654686310000|2022-06-08 11:05:10|11902.4|11899.6|11900.9|11898.1|11902.5|11899.6|11900.9|11898.1|12
1654686320000|2022-06-08 11:05:20|11900.8|11898|11899.3|11896.5|11900.8|11898|11899.3|11896.5|5
1654686330000|2022-06-08 11:05:30|11899.1|11896.3|11898.1|11895.3|11899.4|11896.6|11897.3|11894.5|8
1654686340000|2022-06-08 11:05:40|11897.8|11895|11895.1|11892.3|11897.8|11895|11893.8|11891|77
1654686350000|2022-06-08 11:05:50|11895.3|11892.5|11898.1|11895.3|11898.1|11895.3|11895.1|11892.3|17
1654686360000|2022-06-08 11:06:00|11898.3|11895.5|11899.1|11896.3|11900.8|11898|11898|11895.2|28
1654686370000|2022-06-08 11:06:10|11899.3|11896.5|11899.6|11896.8|11899.8|11897|11899.1|11896.3|6
1654686380000|2022-06-08 11:06:20|11899.8|11897|11897.9|11895.1|11900.3|11897.5|11895.6|11892.8|28
1654686390000|2022-06-08 11:06:30|11897.3|11894.5|11896.4|11893.6|11897.3|11894.5|11895.9|11893.1|16
1654686400000|2022-06-08 11:06:40|11896.6|11893.8|11895.9|11893.1|11896.6|11893.8|11894.9|11892.1|6
1654686410000|2022-06-08 11:06:50|11896.1|11893.3|11896.1|11893.3|11896.1|11893.3|11895.9|11893.1|1
1654686420000|2022-06-08 11:07:00|11896.2|11893.4|11896.1|11893.3|11896.6|11893.8|11895.1|11892.3|5
1654686430000|2022-06-08 11:07:10|11896.2|11893.4|11893.1|11890.3|11896.9|11894.1|11892.6|11889.8|138
1654686440000|2022-06-08 11:07:20|11892.9|11890.1|11895.1|11892.3|11895.1|11892.3|11892.6|11889.8|7
1654686450000|2022-06-08 11:07:30|11894.9|11892.1|11894.9|11892.1|11895.1|11892.3|11894.9|11892.1|2
1654686460000|2022-06-08 11:07:40|11895.1|11892.3|11894.9|11892.1|11895.9|11893.1|11894.4|11891.6|9
1654686470000|2022-06-08 11:07:50|11894.8|11892|11894.4|11891.6|11895.1|11892.3|11894.4|11891.6|13
1654686480000|2022-06-08 11:08:00|11893.9|11891.1|11893.9|11891.1|11893.9|11891.1|11893.4|11890.6|4
1654686490000|2022-06-08 11:08:10|11894.2|11891.4|11893.9|11891.1|11894.2|11891.4|11893.9|11891.1|17
1654686500000|2022-06-08 11:08:20|11892.9|11890.1|11892.8|11890|11892.9|11890.1|11890.8|11888|32
1654686510000|2022-06-08 11:08:30|11892.9|11890.1|11893.9|11891.1|11895.1|11892.3|11892.9|11890.1|17
1654686520000|2022-06-08 11:08:40|11894.1|11891.3|11895.1|11892.3|11895.1|11892.3|11894.1|11891.3|5
1654686530000|2022-06-08 11:08:50|11895.6|11892.8|11895.9|11893.1|11896.2|11893.4|11895.1|11892.3|16
1654686540000|2022-06-08 11:09:00|11896.1|11893.3|11896.1|11893.3|11896.1|11893.3|11894.4|11891.6|14
1654686550000|2022-06-08 11:09:10|11896.6|11893.8|11896.1|11893.3|11896.6|11893.8|11895.9|11893.1|4
1654686560000|2022-06-08 11:09:20|11895.9|11893.1|11892.4|11889.6|11895.9|11893.1|11891.4|11888.6|26
1654686570000|2022-06-08 11:09:30|11892.6|11889.8|11892.9|11890.1|11894.4|11891.6|11892.6|11889.8|3
1654686580000|2022-06-08 11:09:40|11893.4|11890.6|11894.9|11892.1|11894.9|11892.1|11893.4|11890.6|6
1654686590000|2022-06-08 11:09:50|11894.5|11891.7|11893.9|11891.1|11894.5|11891.7|11893.1|11890.3|8
1654686600000|2022-06-08 11:10:00|11893.8|11891|11894.4|11891.6|11894.8|11892|11893.3|11890.5|12
1654686610000|2022-06-08 11:10:10|11894.6|11891.8|11893.9|11891.1|11894.9|11892.1|11893.6|11890.8|7
1654686620000|2022-06-08 11:10:20|11893.8|11891|11891.4|11888.6|11893.9|11891.1|11891.1|11888.3|16
1654686630000|2022-06-08 11:10:30|11890.9|11888.1|11891.6|11888.8|11891.9|11889.1|11890.9|11888.1|5
1654686640000|2022-06-08 11:10:40|11893.1|11890.3|11893.6|11890.8|11894.1|11891.3|11892.9|11890.1|5
1654686650000|2022-06-08 11:10:50|11893.4|11890.6|11893.9|11891.1|11893.9|11891.1|11893.3|11890.5|2
1654686660000|2022-06-08 11:11:00|11894.1|11891.3|11891.6|11888.8|11894.4|11891.6|11888.3|11884.5|235
1654686670000|2022-06-08 11:11:10|11891.8|11889|11889.1|11886.3|11892.6|11889.8|11887.2|11882.1|154
1654686680000|2022-06-08 11:11:20|11889|11886.2|11892.1|11889.3|11892.1|11889.3|11887|11884.2|100
1654686690000|2022-06-08 11:11:30|11892|11889.2|11892.6|11889.8|11893.1|11890.3|11891.1|11888.3|19
1654686700000|2022-06-08 11:11:40|11892.8|11890|11894.6|11891.8|11894.8|11892|11892.8|11890|35
1654686710000|2022-06-08 11:11:50|11894.8|11892|11896.9|11894.1|11897.5|11894.7|11894.8|11892|66
1654686720000|2022-06-08 11:12:00|11896.6|11893.8|11896.4|11893.6|11897.1|11894.2|11895.9|11893.1|17
1654686730000|2022-06-08 11:12:10|11896.1|11893.3|11895.8|11893|11896.9|11894.1|11894.9|11892.1|18
1654686740000|2022-06-08 11:12:20|11895.4|11892.6|11895.9|11893.1|11895.9|11893.1|11895.4|11892.6|3
1654686750000|2022-06-08 11:12:30|11896.2|11893.4|11894.9|11892.1|11896.9|11894.1|11894.9|11892.1|3
1654686760000|2022-06-08 11:12:40|11895.4|11892.6|11894.9|11892.1|11895.9|11893.1|11894.9|11892.1|17
1654686770000|2022-06-08 11:12:50|11894.7|11891.9|11895.4|11892.6|11896|11893.2|11893.9|11891.1|14
1654686780000|2022-06-08 11:13:00|11894.9|11892.1|11894.4|11891.6|11895.4|11892.6|11893.9|11891.1|14
1654686790000|2022-06-08 11:13:10|11894.5|11891.7|11893.9|11891.1|11894.9|11892.1|11892.9|11890.1|10
1654686800000|2022-06-08 11:13:20|11894|11891.2|11894|11891.2|11894.5|11891.7|11893.9|11891.1|5
1654686810000|2022-06-08 11:13:30|11894.5|11891.7|11891|11888.2|11894.9|11892.1|11890.9|11888.1|32
1654686820000|2022-06-08 11:13:40|11892.5|11889.7|11891.9|11889.1|11893.4|11890.6|11891.9|11889.1|5
1654686830000|2022-06-08 11:13:50|11892.9|11890.1|11893.9|11891.1|11893.9|11891.1|11891.9|11889.1|7
1654686840000|2022-06-08 11:14:00|11894.4|11891.6|11895.9|11893.1|11895.9|11893.1|11893.9|11891.1|23
1654686850000|2022-06-08 11:14:10|11896.2|11893.4|11894.9|11892.1|11896.2|11893.4|11894.4|11891.6|19
1654686860000|2022-06-08 11:14:20|11895.4|11892.6|11895.4|11892.6|11896|11893.2|11895.2|11892.4|5
1654686870000|2022-06-08 11:14:30|11895.5|11892.7|11895.4|11892.6|11897|11894.2|11894.9|11892.1|126
1654686880000|2022-06-08 11:14:40|11895.5|11892.7|11893.9|11891.1|11896.5|11893.7|11893.9|11891.1|20
1654686890000|2022-06-08 11:14:50|11894.2|11891.4|11894.5|11891.7|11894.5|11891.7|11893.4|11890.6|5
1654686900000|2022-06-08 11:15:00|||||||||3
1654686910000|2022-06-08 11:15:10|11893.9|11891.1|11894.5|11891.7|11895.5|11892.2|11893.4|11890.6|14
1654686920000|2022-06-08 11:15:20|11894.2|11891.4|11894.4|11891.6|11895.5|11892.7|11894|11891.2|7
1654686930000|2022-06-08 11:15:30|11894.7|11891.9|11895|11892.2|11895.2|11892.4|11894.7|11891.9|7
1654686940000|2022-06-08 11:15:40|11895.2|11892.4|11894|11891.2|11895.5|11892.7|11893.9|11891.1|10
1654686950000|2022-06-08 11:15:50|11894.2|11891.4|11895|11892.2|11895.9|11893.1|11894|11891.2|5
1654686960000|2022-06-08 11:16:00|11894.7|11891.9|11894.9|11892.1|11895|11892.2|11893.4|11890.6|8
1654686970000|2022-06-08 11:16:10|11895|11892.2|11895|11892.2|11897.9|11895.1|11894.3|11891.5|25
1654686980000|2022-06-08 11:16:20|11895.2|11892.4|11895.4|11892.6|11895.9|11893.1|11894.7|11891.9|4
1654686990000|2022-06-08 11:16:30|11895.9|11893.1|11896.4|11893.6|11896.9|11894.1|11895.4|11892.6|4
1654687000000|2022-06-08 11:16:40|11896.9|11894.1|11897.9|11895.1|11897.9|11895.1|11896.9|11894.1|5
1654687010000|2022-06-08 11:16:50|11897.4|11894.6|11897.4|11894.6|11898.4|11895.6|11897.4|11894.6|12
1654687020000|2022-06-08 11:17:00|11897.9|11895.1|11896.4|11893.6|11898|11895.2|11896.4|11893.6|9
1654687030000|2022-06-08 11:17:10|11895.2|11892.4|11890|11887.2|11896.6|11892.9|11890|11887.2|113
1654687040000|2022-06-08 11:17:20|11890.4|11887.6|11890.4|11887.6|11891.5|11888.7|11890.2|11887.4|15
1654687050000|2022-06-08 11:17:30|11891.2|11888.4|11892.9|11890.1|11892.9|11890.1|11891.2|11888.4|2
1654687060000|2022-06-08 11:17:40|11891.9|11889.1|11890.7|11887.9|11891.9|11889.1|11890.7|11887.9|9
1654687070000|2022-06-08 11:17:50|11890.5|11887.7|11891.4|11888.6|11891.7|11888.9|11889.6|11886.8|25
1654687080000|2022-06-08 11:18:00|11891.5|11888.7|11893.9|11891.1|11894.2|11891.4|11891.5|11888.7|8
1654687090000|2022-06-08 11:18:10|11892.9|11890.1|11892.9|11890.1|11894|11891.2|11892.9|11890.1|8
1654687100000|2022-06-08 11:18:20|11894.2|11891.4|11893.4|11890.6|11894.9|11892.1|11892.9|11890.1|14
1654687110000|2022-06-08 11:18:30|11893.5|11890.7|11893|11890.2|11894|11891.2|11892.4|11889.6|9
1654687120000|2022-06-08 11:18:40|11892.7|11889.9|11892|11889.2|11892.7|11889.9|11891.2|11888.4|7
1654687130000|2022-06-08 11:18:50|11891.9|11889.1|11890.4|11887.6|11893|11890.2|11890.4|11887.6|9
1654687140000|2022-06-08 11:19:00|11890.5|11887.7|11890.4|11887.6|11890.9|11888.1|11889.9|11887.1|6
1654687150000|2022-06-08 11:19:10|11889.9|11887.1|11891.4|11888.6|11891.6|11888.8|11889.9|11887.1|19
1654687160000|2022-06-08 11:19:20|11891.5|11888.7|11891.2|11888.4|11891.9|11889.1|11891.2|11888.4|10
1654687170000|2022-06-08 11:19:30|11890.9|11888.1|11890.6|11887.8|11890.9|11888.1|11890.4|11887.6|6
1654687180000|2022-06-08 11:19:40|11889.9|11887.1|11890.4|11887.6|11890.4|11887.6|11889.7|11886.9|15
1654687190000|2022-06-08 11:19:50|11890.5|11887.7|11890.4|11887.6|11890.9|11888.1|11889.9|11887.1|2
1654687200000|2022-06-08 11:20:00|11889.7|11886.9|11891.4|11888.6|11891.7|11888.9|11888.9|11886.1|5
1654687210000|2022-06-08 11:20:10|11891.9|11889.1|11891.4|11888.6|11891.9|11889.1|11890.9|11888.1|3
1654687220000|2022-06-08 11:20:20|11891.9|11889.1|11891.9|11889.1|11892.7|11889.9|11890.9|11888.1|3
1654687230000|2022-06-08 11:20:30|11890.9|11888.1|11891.9|11889.1|11892.2|11889.4|11890.9|11888.1|8
1654687240000|2022-06-08 11:20:40|11891.7|11888.9|11891.9|11889.1|11891.9|11889.1|11891.2|11888.4|8
1654687250000|2022-06-08 11:20:50|11892.3|11889.5|11892.8|11890|11894.9|11892.1|11892.3|11889.5|12
1654687260000|2022-06-08 11:21:00|11893.3|11890.5|11892.8|11890|11894.3|11891.5|11892.8|11890|5
1654687270000|2022-06-08 11:21:10|11893.3|11890.5|11891.3|11888.5|11894.2|11891.4|11891.3|11888.5|12
1654687280000|2022-06-08 11:21:20|11891.2|11888.4|11892.3|11889.5|11892.8|11890|11891|11888.2|11
1654687290000|2022-06-08 11:21:30|11892.5|11889.7|11890.3|11887.5|11892.8|11890|11890.2|11887.4|13
1654687300000|2022-06-08 11:21:40|11890.8|11888|11889.8|11887|11891|11888.2|11889.8|11887|8
1654687310000|2022-06-08 11:21:50|11890|11887.2|11889.7|11886.9|11890.8|11888|11889.7|11886.8|10
1654687320000|2022-06-08 11:22:00|11890.3|11887.5|11889.3|11886.5|11890.3|11887.5|11888.8|11886|8
1654687330000|2022-06-08 11:22:10|11889.8|11887|11892.3|11889.5|11892.5|11889.7|11889.2|11886.4|15
1654687340000|2022-06-08 11:22:20|11892|11889.2|11891.8|11889|11892|11889.2|11891.3|11888.5|0
1654687350000|2022-06-08 11:22:30|11892|11889.2|11892.8|11890|11892.8|11890|11892|11889.2|1
1654687360000|2022-06-08 11:22:40|11893|11890.2|11890.8|11888|11893.3|11890.5|11890.8|11888|6
1654687370000|2022-06-08 11:22:50|11891.7|11888.9|11890.3|11887.5|11891.7|11888.9|11889.7|11886.9|8
1654687380000|2022-06-08 11:23:00|11890.5|11887.7|11893.8|11891|11893.8|11891|11890.5|11887.7|15
1654687390000|2022-06-08 11:23:10|11892.8|11890|11894.7|11891.9|11894.7|11891.9|11892.8|11890|9
1654687400000|2022-06-08 11:23:20|11894.8|11892|11895.2|11892.4|11895.8|11893|11894.7|11891.9|8
1654687410000|2022-06-08 11:23:30|11894.8|11892|11895.3|11892.5|11895.3|11892.5|11894.8|11892|3
1654687420000|2022-06-08 11:23:40|11895|11892.2|11895.8|11893|11896|11893.2|11895|11892.2|0
1654687430000|2022-06-08 11:23:50|11896|11893.2|11895.3|11892.5|11897.8|11895|11894.8|11892|17
1654687440000|2022-06-08 11:24:00|11895.5|11892.7|11895.3|11892.5|11895.5|11892.7|11894.8|11892|2
1654687450000|2022-06-08 11:24:10|11895.8|11893|11895.3|11892.5|11895.8|11893|11894.8|11892|5
1654687460000|2022-06-08 11:24:20|11896|11893.2|11896.3|11893.5|11898.3|11895.5|11895.8|11893|24
1654687470000|2022-06-08 11:24:30|11896|11893.2|11896.8|11894|11897|11894.2|11895.3|11892.4|17
1654687480000|2022-06-08 11:24:40|11897|11894.2|11896|11893.2|11897.8|11894.3|11896|11893.2|14
1654687490000|2022-06-08 11:24:50|11895.3|11892.5|11894.8|11892|11895.8|11893|11894.8|11892|3
1654687500000|2022-06-08 11:25:00|11895.8|11893|11894.3|11891.5|11895.8|11893|11893.8|11891|12
1654687510000|2022-06-08 11:25:10|11894.5|11891.7|11894.8|11892|11894.8|11892|11894.5|11891.7|3
1654687520000|2022-06-08 11:25:20|11894.4|11891.6|11892.8|11890|11894.4|11891.6|11892.8|11890|9
1654687530000|2022-06-08 11:25:30|11893.1|11890.3|11893.3|11890.5|11893.8|11891|11892.3|11889.5|4
1654687540000|2022-06-08 11:25:40|11893.8|11891|11893.3|11890.5|11893.8|11891|11893.3|11890.5|2
1654687550000|2022-06-08 11:25:50|11894|11891.2|11892.8|11890|11894|11891.2|11892.8|11890|9
1654687560000|2022-06-08 11:26:00|11893|11890.2|11895.2|11892.4|11895.3|11892.5|11893|11890.2|14
1654687570000|2022-06-08 11:26:10|11894.8|11892|11896.3|11893.5|11896.8|11894|11894.8|11892|6
1654687580000|2022-06-08 11:26:20|11896.5|11893.7|11898|11895.2|11898|11895.2|11896.3|11893.5|9
1654687590000|2022-06-08 11:26:30|11898.4|11895.6|11904.7|11901.9|11905.5|11902.7|11898.4|11895.6|66
1654687600000|2022-06-08 11:26:40|11904.3|11901.5|11904.3|11901.5|11905.5|11902.7|11903.8|11901|44
1654687610000|2022-06-08 11:26:50|11905.1|11901.1|11902.3|11899.5|11906.3|11903.5|11900.8|11898|30
1654687620000|2022-06-08 11:27:00|11901.9|11899.1|11901.8|11899|11902|11899.2|11900.3|11897.5|24
1654687630000|2022-06-08 11:27:10|11902|11899.2|11901.3|11898.5|11902.8|11900|11901.3|11898.5|11
1654687640000|2022-06-08 11:27:20|11901.8|11899|11901.3|11898.5|11902.3|11899.5|11900.8|11898|27
1654687650000|2022-06-08 11:27:30|11901.7|11898.9|11897.3|11894.5|11901.8|11899|11895.7|11892.8|45
1654687660000|2022-06-08 11:27:40|11897.8|11895|11898.8|11896|11898.8|11896|11897.8|11895|10
1654687670000|2022-06-08 11:27:50|11898.7|11895.9|11898.8|11896|11900.3|11897.5|11897.8|11895|17
1654687680000|2022-06-08 11:28:00|11899.8|11897|11898.8|11896|11899.8|11897|11898.3|11895.5|15
1654687690000|2022-06-08 11:28:10|11899.8|11897|11899.3|11896.5|11900.3|11897.5|11899.3|11896.5|2
1654687700000|2022-06-08 11:28:20|11899.2|11896.4|11897.3|11894.5|11899.3|11896.5|11897.3|11894.5|17
1654687710000|2022-06-08 11:28:30|11897.8|11895|11898.8|11896|11898.8|11896|11897.8|11895|1
1654687720000|2022-06-08 11:28:40|11899|11896.2|11902.3|11899.5|11902.7|11899.9|11899|11896.2|9
1654687730000|2022-06-08 11:28:50|11902.8|11900|11901.3|11898.5|11902.8|11900|11901.3|11898.5|10
1654687740000|2022-06-08 11:29:00|11900.8|11898|11899.3|11896.5|11900.8|11898|11899|11896.2|2
1654687750000|2022-06-08 11:29:10|11898.8|11896|11900.3|11897.5|11900.3|11897.5|11898.8|11896|9
1654687760000|2022-06-08 11:29:20|11900.8|11898|11900.8|11898|11900.8|11898|11900.8|11898|0
1654687770000|2022-06-08 11:29:30|11900.9|11898.1|11903.3|11900.5|11903.3|11900.5|11900.8|11898|12
1654687780000|2022-06-08 11:29:40|11903.2|11900.4|11902.8|11900|11903.3|11900.5|11901.8|11899|6
1654687790000|2022-06-08 11:29:50|11902.2|11899.4|11903.3|11900.5|11903.3|11900.5|11901.8|11899|9
1654687800000|2022-06-08 11:30:00|11902.8|11900|11902.8|11900|11903.3|11900.5|11901.8|11899|5
1654687810000|2022-06-08 11:30:10|11902.9|11900.1|11902.8|11900|11903.8|11901|11902.8|11900|12
1654687820000|2022-06-08 11:30:20|11902.9|11900.1|11906.9|11904.1|11907.4|11904.6|11902.9|11900.1|39
1654687830000|2022-06-08 11:30:30|11906.8|11904|11907.9|11905.1|11909.3|11906.5|11906.8|11904|127
1654687840000|2022-06-08 11:30:40|11908.1|11905.3|11905.3|11902.5|11910.4|11907.6|11904.9|11902.1|33
1654687850000|2022-06-08 11:30:50|11904.8|11902|11903.3|11900.5|11905.3|11902.5|11902.3|11899.4|76
1654687860000|2022-06-08 11:31:00|11903.6|11900.8|11903.8|11901|11904.8|11902|11903.6|11900.8|17
1654687870000|2022-06-08 11:31:10|11904.3|11901.5|11902.8|11900|11904.3|11901.5|11902.8|11900|6
1654687880000|2022-06-08 11:31:20|11902.9|11900.1|11903.3|11900.5|11905.3|11902.5|11902.8|11900|3
1654687890000|2022-06-08 11:31:30|11902.8|11900|11902.8|11900|11903.8|11901|11901.8|11899|8
1654687900000|2022-06-08 11:31:40|11902.6|11899.8|11903.6|11900.8|11905.4|11902.6|11902.3|11899.5|17
1654687910000|2022-06-08 11:31:50|11903.3|11900.5|11903.3|11900.5|11903.6|11900.8|11903.1|11900.3|0
1654687920000|2022-06-08 11:32:00|11903.6|11900.8|11903.3|11900.5|11904.1|11901.3|11902.8|11900|13
1654687930000|2022-06-08 11:32:10|11903.8|11901|11902.6|11899.8|11903.8|11901|11901.8|11899|9
1654687940000|2022-06-08 11:32:20|11902.8|11900|11904.6|11901.8|11905.6|11902.8|11902.5|11899.7|7
1654687950000|2022-06-08 11:32:30|11904.8|11902|11909.3|11906.5|11909.9|11907.1|11904.8|11902|28
1654687960000|2022-06-08 11:32:40|11909.8|11907|11903.8|11901|11911.3|11908.5|11903.8|11901|82
1654687970000|2022-06-08 11:32:50|11903.6|11900.8|11904|11901.2|11906|11903.2|11903.1|11900.3|34
1654687980000|2022-06-08 11:33:00|11904.3|11901.5|11909.6|11906.8|11910.5|11907.7|11904.3|11901.5|18
1654687990000|2022-06-08 11:33:10|11909.5|11906.7|11909.5|11906.7|11909.5|11906.7|11909.5|11906.7|2
1654688000000|2022-06-08 11:33:20|11909.6|11906.8|11908|11905.2|11909.8|11907|11908|11905.2|17
1654688010000|2022-06-08 11:33:30|11907.6|11904.8|11908|11905.2|11908.1|11905.3|11907.5|11904.7|2
1654688020000|2022-06-08 11:33:40|11908.1|11905.3|11907|11904.2|11908.1|11905.3|11906.5|11903.7|9
1654688030000|2022-06-08 11:33:50|11907.5|11904.7|11907|11904.2|11908|11905.2|11906.5|11903.7|5
1654688040000|2022-06-08 11:34:00|11906|11903.2|11907.1|11904.3|11907.1|11904.3|11904.5|11901.7|13
1654688050000|2022-06-08 11:34:10|11907.5|11904.7|11907.5|11904.7|11908.1|11905.3|11906.5|11903.7|4
1654688060000|2022-06-08 11:34:20|11907.1|11904.3|11908|11905.2|11908|11905.2|11906.5|11903.7|4
1654688070000|2022-06-08 11:34:30|11906.5|11903.7|11907|11904.2|11907|11904.2|11906|11903.2|3
1654688080000|2022-06-08 11:34:40|11907.1|11904.3|11908|11905.2|11908.6|11905.8|11907.1|11904.3|1
1654688090000|2022-06-08 11:34:50|11906.5|11903.7|11905|11902.2|11906.5|11903.7|11905|11902.2|39
1654688100000|2022-06-08 11:35:00|11906|11903.2|11908|11905.2|11908.6|11905.8|11905.5|11902.7|70
1654688110000|2022-06-08 11:35:10|11908.1|11905.3|11907|11904.2|11908.6|11905.8|11906.5|11903.7|13
1654688120000|2022-06-08 11:35:20|11906.5|11903.7|11904|11901.2|11906.5|11903.7|11903.5|11900.7|15
1654688130000|2022-06-08 11:35:30|11903.8|11901|11903|11900.2|11904|11901.2|11902.6|11899.8|7
1654688140000|2022-06-08 11:35:40|11902.7|11899.9|11903|11900.2|11903.1|11900.3|11901.8|11899|9
1654688150000|2022-06-08 11:35:50|11903.3|11900.5|11906.5|11903.7|11906.5|11903.7|11903|11900.2|24
1654688160000|2022-06-08 11:36:00|11907|11904.2|11909.5|11906.7|11909.5|11906.7|11907|11904.2|14
1654688170000|2022-06-08 11:36:10|11909.6|11906.8|11908|11905.2|11910|11907.2|11907.5|11904.7|13
1654688180000|2022-06-08 11:36:20|11907.8|11905|11908|11905.2|11908.5|11905.7|11907.5|11904.7|9
1654688190000|2022-06-08 11:36:30|11908.5|11905.7|11908|11905.2|11908.5|11905.7|11907.5|11904.7|8
1654688200000|2022-06-08 11:36:40|11908.1|11905.3|11909.5|11906.7|11909.5|11906.7|11908.1|11905.3|60
1654688210000|2022-06-08 11:36:50|11908.2|11905.4|11908|11905.2|11908.2|11905.4|11906|11903.2|11
1654688220000|2022-06-08 11:37:00|11907.8|11905|11910.5|11907.7|11910.5|11907.7|11907|11904.2|11
1654688230000|2022-06-08 11:37:10|11911|11908.2|11911|11908.2|11911|11908.2|11911|11908.2|7
1654688240000|2022-06-08 11:37:20|11911.5|11908.7|11910.5|11907.7|11911.5|11908.7|11910|11907.2|4
1654688250000|2022-06-08 11:37:30|11910|11907.2|11910.5|11907.7|11911.6|11908.8|11908.6|11905.8|10
1654688260000|2022-06-08 11:37:40|11912|11909.2|11911.1|11908.3|11912.5|11909.7|11911.1|11908.3|25
1654688270000|2022-06-08 11:37:50|11911.3|11908.5|11910.5|11907.7|11911.5|11908.7|11910.5|11907.7|12
1654688280000|2022-06-08 11:38:00|11909.6|11906.8|11908|11905.2|11911.6|11908.8|11907.6|11904.8|40
1654688290000|2022-06-08 11:38:10|11907.8|11905|11906|11903.2|11907.8|11905|11906|11903.2|13
1654688300000|2022-06-08 11:38:20|11907.5|11904.7|11908.5|11905.7|11908.5|11905.7|11907.5|11904.7|13
1654688310000|2022-06-08 11:38:30|11908.6|11905.8|11908|11905.2|11908.6|11905.8|11907.5|11904.7|2
1654688320000|2022-06-08 11:38:40|11907.6|11904.8|11905|11902.2|11907.6|11904.8|11904|11901.2|47
1654688330000|2022-06-08 11:38:50|11904.7|11901.9|11904|11901.2|11904.7|11901.9|11903|11900.2|19
1654688340000|2022-06-08 11:39:00|11903.5|11900.7|11905|11902.2|11905|11902.2|11903.5|11900.7|5
1654688350000|2022-06-08 11:39:10|11904.8|11902|11904|11901.2|11904.8|11902|11904|11901.2|3
1654688360000|2022-06-08 11:39:20|11904.1|11901.3|11904.3|11901.5|11904.3|11901.5|11904|11901.2|2
1654688370000|2022-06-08 11:39:30|11903|11900.2|11902.5|11899.7|11903.5|11900.7|11901.5|11898.7|26
1654688380000|2022-06-08 11:39:40|11902.6|11899.8|11901.5|11898.7|11903.4|11900.2|11901|11898.2|8
1654688390000|2022-06-08 11:39:50|11901|11898.2|11902|11899.2|11903|11900.2|11900.8|11898|5
1654688400000|2022-06-08 11:40:00|11902.1|11899.3|11901.8|11899|11902.5|11899.7|11901|11898.2|6
1654688410000|2022-06-08 11:40:10|11901.1|11898.3|11901|11898.2|11901.1|11898.3|11900.5|11897.7|7
1654688420000|2022-06-08 11:40:20|11900.6|11897.8|11900.9|11898.1|11901.4|11898.6|11900.4|11897.6|9
1654688430000|2022-06-08 11:40:30|11901.1|11898.3|11900.4|11897.6|11901.1|11898.3|11900.4|11897.6|4
1654688440000|2022-06-08 11:40:40|11899.9|11897.1|11899.2|11896.4|11899.9|11897.1|11897.8|11895|43
1654688450000|2022-06-08 11:40:50|11899.3|11896.5|11899.4|11896.6|11899.4|11896.6|11897.8|11895|16
1654688460000|2022-06-08 11:41:00|11899.9|11897.1|11899.4|11896.6|11900.4|11897.6|11899.4|11896.6|7
1654688470000|2022-06-08 11:41:10|11899.9|11897.1|11899.8|11897|11900.4|11897.6|11898.9|11896.1|10
1654688480000|2022-06-08 11:41:20|11899.6|11896.8|11899.8|11897|11899.9|11897.1|11898.9|11896.1|6
1654688490000|2022-06-08 11:41:30|11899.4|11896.6|11899.3|11896.5|11899.9|11897.1|11898.9|11896.1|14
1654688500000|2022-06-08 11:41:40|11899.4|11896.6|11899.4|11896.6|11899.9|11897.1|11899.4|11896.6|18
1654688510000|2022-06-08 11:41:50|11899.9|11897.1|11899.9|11897.1|11900.9|11898.1|11899.9|11897.1|1
1654688520000|2022-06-08 11:42:00|11899.8|11897|11899.3|11896.5|11899.8|11897|11898.4|11895.6|14
1654688530000|2022-06-08 11:42:10|11899.4|11896.6|11898.8|11896|11899.4|11896.6|11898.4|11895.6|7
1654688550000|2022-06-08 11:42:30|11899.3|11896.5|11899.3|11896.5|11899.4|11896.6|11899.3|11896.5|5
1654688560000|2022-06-08 11:42:40|11899.4|11896.6|11890.9|11888.1|11899.4|11896.6|11890.9|11888.1|64
1654688570000|2022-06-08 11:42:50|11890.7|11887.9|11891.9|11889.1|11893.6|11890.8|11890|11887.2|27
1654688580000|2022-06-08 11:43:00|11892|11889.2|11894.1|11891.3|11894.2|11891.4|11891.4|11888.6|122
1654688590000|2022-06-08 11:43:10|11893.6|11890.8|11893.6|11890.8|11894.8|11892|11893.6|11890.8|3
1654688600000|2022-06-08 11:43:20|11893.1|11890.3|11891.6|11888.8|11894.1|11891.3|11891.6|11888.8|17
1654688610000|2022-06-08 11:43:30|11891.5|11888.7|11891.6|11888.8|11892.1|11889.3|11891.1|11888.3|3
1654688620000|2022-06-08 11:43:40|11892.1|11889.3|11893.1|11890.3|11893.1|11890.3|11892.1|11889.3|7
1654688630000|2022-06-08 11:43:50|11893|11890.2|11894.1|11891.3|11894.1|11891.3|11892.6|11889.8|4
1654688640000|2022-06-08 11:44:00|11894.8|11892|11895.3|11892.5|11896.1|11893.3|11894.8|11892|11
1654688650000|2022-06-08 11:44:10|11895.4|11892.6|11895.6|11892.8|11896.5|11893.7|11894.6|11891.8|12
1654688660000|2022-06-08 11:44:20|11896.1|11893.3|11896.6|11893.8|11897.1|11894.3|11896.1|11893.3|5
1654688670000|2022-06-08 11:44:30|11896.5|11893.7|11897.1|11894.3|11897.1|11894.3|11896.1|11893.3|0
1654688680000|2022-06-08 11:44:40|11897.3|11894.5|11897.1|11894.3|11898.1|11895.3|11897.1|11894.3|7
1654688690000|2022-06-08 11:44:50|11897.6|11894.8|11897.6|11894.8|11897.8|11895|11897.1|11894.3|4
1654688700000|2022-06-08 11:45:00|11897.8|11895|11898.1|11895.3|11898.1|11895.3|11897.6|11894.8|5
1654688710000|2022-06-08 11:45:10|11898.3|11895.5|11897.6|11894.8|11898.6|11895.8|11897.6|11894.8|5
1654688720000|2022-06-08 11:45:20|11898.1|11895.3|11897.1|11894.3|11898.3|11895.5|11896.8|11894|5
1654688730000|2022-06-08 11:45:30|11896.5|11893.7|11895.6|11892.8|11897|11894.2|11893.6|11890.8|19
1654688740000|2022-06-08 11:45:40|11896.1|11893.3|11895.6|11892.8|11896.1|11893.3|11895.6|11892.8|4
1654688750000|2022-06-08 11:45:50|11895.1|11892.3|11895.6|11892.8|11895.6|11892.8|11893.6|11890.8|10
1654688760000|2022-06-08 11:46:00|11895.8|11893|11897.1|11894.3|11897.1|11894.3|11895.6|11892.8|5
1654688770000|2022-06-08 11:46:10|11897|11894.2|11896.1|11893.3|11897|11894.2|11895.6|11892.8|3
1654688780000|2022-06-08 11:46:20|11895.6|11892.8|11896.1|11893.3|11896.1|11893.3|11895.6|11892.8|3
1654688790000|2022-06-08 11:46:30|11896.6|11893.8|11896.1|11893.3|11896.6|11893.8|11895.6|11892.8|3
1654688800000|2022-06-08 11:46:40|11896.3|11893.5|11896.6|11893.8|11896.6|11893.8|11896.3|11893.5|6
1654688810000|2022-06-08 11:46:50|11896.1|11893.3|11896.1|11893.3|11896.1|11893.3|11896.1|11893.3|1
1654688820000|2022-06-08 11:47:00|11896.6|11893.8|11899.1|11896.3|11900.1|11897.3|11896.1|11893.3|17
1654688830000|2022-06-08 11:47:10|11899.3|11896.5|11899.6|11896.8|11901.3|11898.5|11899.3|11896.5|7
1654688840000|2022-06-08 11:47:20|11900.1|11897.3|11899.6|11896.8|11900.1|11897.3|11899.6|11896.8|1
1654688850000|2022-06-08 11:47:30|11899.8|11897|11900.3|11897.5|11900.3|11897.5|11899.6|11896.8|6
1654688860000|2022-06-08 11:47:40|11900.6|11897.8|11900.6|11897.8|11901.1|11898.3|11900.1|11897.3|4
1654688870000|2022-06-08 11:47:50|11900.3|11897.5|11898.4|11895.6|11900.3|11897.5|11898.4|11895.6|109
1654688880000|2022-06-08 11:48:00|11898.3|11895.5|11900.6|11897.8|11901.3|11898.5|11898.3|11895.5|19
1654688890000|2022-06-08 11:48:10|11901.1|11898.3|11900.4|11897.6|11903.4|11900.6|11900.4|11897.6|24
1654688900000|2022-06-08 11:48:20|11900.6|11897.8|11901.9|11899.1|11902.4|11899.6|11900.6|11897.8|8
1654688910000|2022-06-08 11:48:30|11902.1|11899.3|11901.9|11899.1|11902.4|11899.6|11901.4|11898.6|11
1654688920000|2022-06-08 11:48:40|11901.8|11899|11899.9|11897.1|11902.4|11899.6|11899.9|11897.1|9
1654688930000|2022-06-08 11:48:50|11900.4|11897.6|11900.4|11897.6|11900.4|11897.6|11899.4|11896.6|8
1654688940000|2022-06-08 11:49:00|11900.8|11898|11899.9|11897.1|11900.8|11898|11899.4|11896.6|13
1654688950000|2022-06-08 11:49:10|11899.5|11896.7|11899.4|11896.6|11900.4|11897.6|11899.4|11896.6|1
1654688960000|2022-06-08 11:49:20|11899.5|11896.7|11899.5|11896.7|11900.4|11897.6|11899.5|11896.7|5
1654688970000|2022-06-08 11:49:30|11900.4|11897.6|11900.4|11897.6|11900.4|11897.6|11900.4|11897.6|2
1654688980000|2022-06-08 11:49:40|11900.5|11897.7|11901|11898.2|11901|11898.2|11900.4|11897.6|3
1654688990000|2022-06-08 11:49:50|11900.4|11897.6|11899.1|11896.3|11900.4|11897.6|11899.1|11896|18
1654689000000|2022-06-08 11:50:00|11897.8|11895|11897.4|11894.6|11898.4|11895.6|11897.4|11894.6|9
1654689010000|2022-06-08 11:50:10|11897.5|11894.7|11895.4|11892.6|11897.9|11895.1|11895.4|11892.6|11
1654689020000|2022-06-08 11:50:20|11895.9|11893.1|11898.4|11895.6|11898.7|11895.9|11895.4|11892.6|17
1654689030000|2022-06-08 11:50:30|11898.2|11895.4|11897|11894.2|11898.4|11895.6|11896.9|11894.1|2
1654689040000|2022-06-08 11:50:40|11897.9|11895.1|11899.4|11896.6|11901.4|11898.6|11897.4|11894.6|26
1654689050000|2022-06-08 11:50:50|11898.4|11895.6|11898.4|11895.6|11899.4|11896.6|11898.2|11895.4|5
1654689060000|2022-06-08 11:51:00|11897.9|11895.1|11896.9|11894.1|11898.2|11895.4|11896.4|11893.6|10
1654689070000|2022-06-08 11:51:10|11896.5|11893.7|11895.4|11892.6|11896.5|11893.7|11894.9|11892.1|11
1654689080000|2022-06-08 11:51:20|11894.9|11892.1|11894.9|11892.1|11895.4|11892.6|11894.4|11891.6|4
1654689090000|2022-06-08 11:51:30|11895|11892.2|11895.4|11892.6|11895.9|11893.1|11894.4|11891.6|7
1654689100000|2022-06-08 11:51:40|11894.9|11892.1|11895.9|11893.1|11895.9|11893.1|11894.7|11891.9|5
1654689110000|2022-06-08 11:51:50|11895.4|11892.6|11895.2|11892.4|11895.9|11893.1|11894.7|11891.6|4
1654689120000|2022-06-08 11:52:00|11894.9|11892.1|11894.9|11892.1|11895.4|11892.6|11894.4|11891.6|7
1654689130000|2022-06-08 11:52:10|11894.7|11891.9|11897.9|11895.1|11898.4|11895.6|11894.7|11891.9|10
1654689140000|2022-06-08 11:52:20|11897.4|11894.6|11896.7|11893.9|11898.4|11895.6|11896.4|11893.6|13
1654689150000|2022-06-08 11:52:30|11897.1|11894.3|11896.4|11893.6|11897.2|11894.4|11896.4|11893.6|2
1654689160000|2022-06-08 11:52:40|11896.7|11893.9|11897.2|11894.4|11897.2|11894.4|11896.4|11893.6|1
1654689170000|2022-06-08 11:52:50|11897.4|11894.6|11897.1|11894.3|11897.4|11894.6|11896.9|11894.1|4
1654689180000|2022-06-08 11:53:00|11896.7|11893.9|11897.1|11894.3|11897.4|11894.6|11896.7|11893.9|4
1654689190000|2022-06-08 11:53:10|11897.4|11894.6|11898.9|11896.1|11899.9|11897.1|11897.4|11894.6|55
1654689200000|2022-06-08 11:53:20|11899|11896.2|11898.4|11895.6|11899|11896.2|11897.2|11894.4|7
1654689210000|2022-06-08 11:53:30|11898|11895.2|11897.9|11895.1|11898.4|11895.6|11897.5|11894.7|5
1654689220000|2022-06-08 11:53:40|11898.4|11895.6|11898.4|11895.6|11898.4|11895.6|11897.2|11894.4|9
1654689230000|2022-06-08 11:53:50|11898.9|11896.1|11898.9|11896.1|11898.9|11896.1|11898.9|11896.1|3
1654689240000|2022-06-08 11:54:00|11897.4|11894.6|11898.4|11895.6|11899.4|11896.6|11897.4|11894.6|21
1654689250000|2022-06-08 11:54:10|11898.1|11895.3|11897.4|11894.6|11898.1|11895.3|11897.4|11894.6|6
1654689260000|2022-06-08 11:54:20|11898|11895.2|11898.9|11896.1|11899.9|11897.1|11897.2|11894.4|19
1654689270000|2022-06-08 11:54:30|11899|11896.2|11899.4|11896.6|11901.4|11898.6|11898.9|11896.1|12
1654689280000|2022-06-08 11:54:40|11899|11896.2|11899|11896.2|11899.9|11897.1|11898.9|11896.1|7
1654689290000|2022-06-08 11:54:50|11899.2|11896.4|11900.4|11897.6|11900.4|11897.6|11899.2|11896.4|3
1654689300000|2022-06-08 11:55:00|11900.2|11897.4|11898.4|11895.6|11900.2|11897.4|11895.4|11892.6|27
1654689310000|2022-06-08 11:55:10|11898.5|11895.7|11898.9|11896.1|11898.9|11896.1|11896.9|11894.1|13
1654689320000|2022-06-08 11:55:20|11899|11896.2|11899.4|11896.6|11900.4|11897.6|11898.9|11896.1|7
1654689330000|2022-06-08 11:55:30|11899.5|11896.7|11904.9|11902.1|11907|11903.7|11899.5|11896.7|52
1654689340000|2022-06-08 11:55:40|11905.4|11902.6|11905.4|11902.6|11906.4|11903.6|11904.9|11902.1|5
1654689350000|2022-06-08 11:55:50|11905.9|11903.1|11906|11903.2|11906.4|11903.6|11905.7|11902.9|6
1654689360000|2022-06-08 11:56:00|11906.4|11903.6|11906.3|11903.5|11909.7|11906.9|11905.7|11902.6|117
1654689370000|2022-06-08 11:56:10|11905.7|11902.9|11905.7|11902.9|11905.9|11903.1|11905.5|11902.7|11
1654689380000|2022-06-08 11:56:20|11905.8|11903|11907.3|11904.5|11908.2|11905.4|11905.8|11903|22
1654689390000|2022-06-08 11:56:30|11907.4|11904.6|11906.7|11903.9|11907.8|11905|11905.7|11902.9|9
1654689400000|2022-06-08 11:56:40|||||||||1
1654689410000|2022-06-08 11:56:50|11906.3|11903.5|11905.2|11902.4|11906.3|11903.5|11904.7|11901.9|12
1654689420000|2022-06-08 11:57:00|11905.8|11903|11905.1|11902.3|11905.8|11903|11904.5|11901.7|5
1654689430000|2022-06-08 11:57:10|11904.8|11902|11905.1|11902.3|11905.6|11902.8|11904.1|11901.3|4
1654689440000|2022-06-08 11:57:20|11905.3|11902.5|11905.6|11902.8|11905.8|11903|11905.3|11902.5|3
1654689450000|2022-06-08 11:57:30|11905.1|11902.3|11904.3|11901.5|11905.1|11902.3|11904.1|11901.3|4
1654689460000|2022-06-08 11:57:40|11904.6|11901.8|11904.6|11901.8|11904.9|11902.1|11904.6|11901.8|1
1654689470000|2022-06-08 11:57:50|11904.8|11902|11901.8|11899|11904.8|11902|11901.3|11898.5|14
1654689480000|2022-06-08 11:58:00|11901.9|11899.1|11903.1|11900.3|11903.6|11900.8|11901.3|11898.5|2
1654689490000|2022-06-08 11:58:10|11903.3|11900.5|11904.3|11901.5|11904.3|11901.5|11903.3|11900.5|3
1654689500000|2022-06-08 11:58:20|11904.6|11901.8|11904.1|11901.3|11904.6|11901.8|11904.1|11901.3|1
1654689510000|2022-06-08 11:58:30|11903.1|11900.3|11902.3|11899.5|11903.1|11900.3|11902.1|11899.3|12
1654689520000|2022-06-08 11:58:40|11902.6|11899.8|11903.1|11900.3|11903.8|11901|11902.4|11899.6|7
1654689530000|2022-06-08 11:58:50|11902.3|11899.5|11902.8|11900|11903.6|11900.8|11902.3|11899.5|4
1654689540000|2022-06-08 11:59:00|11903.3|11900.5|11901.3|11898.5|11904|11901.2|11901.3|11898.5|10
1654689550000|2022-06-08 11:59:10|11900.9|11898.1|11901.3|11898.5|11901.8|11899|11900.8|11898|12
1654689560000|2022-06-08 11:59:20|11900.6|11897.8|11900.1|11897.3|11900.6|11897.8|11900.1|11897.3|3
1654689570000|2022-06-08 11:59:30|11900.4|11897.6|11901.6|11898.8|11902.6|11899.8|11900.4|11897.6|7
1654689580000|2022-06-08 11:59:40|11901.9|11899.1|11904.6|11901.8|11904.6|11901.8|11901.5|11898.7|20
1654689590000|2022-06-08 11:59:50|11904.5|11901.7|11904.6|11901.8|11904.9|11902.1|11903.8|11901|9
1654689600000|2022-06-08 12:00:00|11905.9|11903.1|11904.1|11901.3|11906.3|11903.5|11902.1|11899.3|68
1654689610000|2022-06-08 12:00:10|11903.6|11900.8|11902.6|11899.8|11904.1|11901.3|11902.1|11899.3|17
1654689620000|2022-06-08 12:00:20|11903.1|11900.3|11903.1|11900.3|11903.6|11900.8|11902.8|11900|7
1654689630000|2022-06-08 12:00:30|11903.6|11900.8|11904.6|11901.8|11904.8|11902|11902.8|11900|6
1654689640000|2022-06-08 12:00:40|11905.3|11902.5|11905.6|11902.8|11908.6|11905.8|11905.1|11902.3|73
1654689650000|2022-06-08 12:00:50|11905.5|11902.7|11899.3|11896.5|11905.6|11902.8|11899.3|11896.5|73
1654689660000|2022-06-08 12:01:00|11899.5|11896.7|11894.2|11891.4|11900.3|11897.5|11893.7|11890.9|58
1654689670000|2022-06-08 12:01:10|11893.4|11890.6|11885.3|11882.5|11893.4|11890.6|11880.3|11877.5|473
1654689680000|2022-06-08 12:01:20|11885.5|11882.7|11886.7|11883.9|11887.3|11884.5|11884.3|11881.5|36
1654689690000|2022-06-08 12:01:30|11886.3|11883.5|11894.5|11891.7|11895.1|11892.3|11886.3|11883.5|98
1654689700000|2022-06-08 12:01:40|11893.6|11890.8|11891.1|11888.3|11894.6|11891.8|11890.8|11888|45
1654689710000|2022-06-08 12:01:50|11891|11888.2|11891.1|11888.3|11891.6|11888.8|11889.6|11886.8|14
1654689720000|2022-06-08 12:02:00|11891.5|11888.7|11891.1|11888.3|11894.6|11891.8|11890.8|11888|34
1654689730000|2022-06-08 12:02:10|11890.6|11887.8|11892.6|11889.8|11892.6|11889.8|11889.8|11887|17
1654689740000|2022-06-08 12:02:20|11892.5|11889.7|11892.6|11889.8|11894.5|11891.7|11892.5|11889.7|16
1654689750000|2022-06-08 12:02:30|11892.8|11890|11898.5|11895.7|11899.6|11896.8|11892.8|11890|12
1654689760000|2022-06-08 12:02:40|11898.6|11895.8|11898.6|11895.8|11899.1|11896.3|11898.5|11895.7|10
1654689770000|2022-06-08 12:02:50|11898.5|11895.7|11898.6|11895.8|11899.1|11896.3|11898.3|11895.5|9
1654689780000|2022-06-08 12:03:00|11899.6|11896.8|11901.6|11898.8|11904.1|11901.3|11899.6|11896.8|165
1654689790000|2022-06-08 12:03:10|11901.8|11899|11902.8|11900|11904.2|11901.3|11901.8|11899|24
1654689800000|2022-06-08 12:03:20|11902.6|11899.8|11902.6|11899.8|11903.3|11900.5|11902.6|11899.8|8
1654689810000|2022-06-08 12:03:30|11902.5|11899.7|11905.1|11902.3|11905.8|11903|11901.9|11899.1|33
1654689820000|2022-06-08 12:03:40|11905|11902.2|11903.6|11900.8|11905|11902.2|11903.1|11900.3|12
1654689830000|2022-06-08 12:03:50|11903.8|11901|11905.8|11903|11906.3|11903.5|11903.8|11901|13
1654689840000|2022-06-08 12:04:00|11905.6|11902.8|11914.1|11911.3|11914.8|11912|11905.6|11902.8|196
1654689850000|2022-06-08 12:04:10|11913.8|11911|11917.9|11915.1|11921.3|11918.5|11913.6|11910.8|95
1654689860000|2022-06-08 12:04:20|11918|11915.2|11917|11914.2|11918.4|11915.6|11916.8|11914|59
1654689870000|2022-06-08 12:04:30|11916.9|11914.1|11916.3|11913.5|11918|11915.2|11914.9|11912.1|79
1654689880000|2022-06-08 12:04:40|11916.4|11913.6|11915.4|11912.6|11916.9|11914.1|11915.3|11912.5|10
1654689890000|2022-06-08 12:04:50|11915.3|11912.5|11913.4|11910.6|11915.3|11912.5|11913.3|11910.5|13
1654689900000|2022-06-08 12:05:00|11913.3|11910.5|11914.3|11911.5|11914.3|11911.5|11910.6|11907.8|46
1654689910000|2022-06-08 12:05:10|11914|11911.2|11913.1|11910.3|11914|11911.2|11913.1|11910.3|10
1654689920000|2022-06-08 12:05:20|11913.6|11910.8|11912.1|11909.3|11913.6|11910.8|11911.6|11908.8|11
1654689930000|2022-06-08 12:05:30|11912.6|11909.8|11913.2|11910.4|11913.7|11910.9|11911.6|11908.8|12
1654689940000|2022-06-08 12:05:40|11913.1|11910.3|11920.1|11917.3|11921.1|11918.3|11913.1|11910.3|59
1654689950000|2022-06-08 12:05:50|11920.8|11916.8|11920.1|11917.3|11921.1|11918.3|11919.6|11916.8|32
1654689960000|2022-06-08 12:06:00|11920.6|11917.8|11916.5|11913.7|11921.2|11918.4|11916.5|11913.7|22
1654689970000|2022-06-08 12:06:10|11916.6|11913.8|11916.6|11913.8|11917.2|11914.4|11915.6|11912.8|12
1654689980000|2022-06-08 12:06:20|11916.7|11913.9|11917.1|11914.3|11917.6|11914.8|11916.6|11913.8|9
1654689990000|2022-06-08 12:06:30|11916.6|11913.8|11918.1|11915.3|11918.6|11915.8|11915.6|11912.8|26
1654690000000|2022-06-08 12:06:40|11918.6|11915.8|11918.1|11915.3|11919.1|11916.3|11916.6|11913.8|20
1654690010000|2022-06-08 12:06:50|11917.6|11914.8|11917.6|11914.8|11918.6|11915.8|11917.6|11914.8|8
1654690020000|2022-06-08 12:07:00|11917.9|11915.1|11916.1|11913.3|11918.7|11915.9|11915.6|11912.8|14
1654690030000|2022-06-08 12:07:10|11916.4|11913.6|11917.1|11914.3|11917.1|11914.3|11916.1|11913.3|8
1654690040000|2022-06-08 12:07:20|11918.1|11915.3|11917.6|11914.8|11918.1|11915.3|11916.6|11913.8|2
1654690050000|2022-06-08 12:07:30|11918.1|11915.3|11917.2|11914.4|11918.1|11915.3|11916.6|11913.8|4
1654690060000|2022-06-08 12:07:40|11917.6|11914.8|11915.1|11912.3|11917.6|11914.8|11914.6|11911.8|15
1654690070000|2022-06-08 12:07:50|11914.9|11912.1|11914.1|11911.3|11914.9|11912.1|11913.6|11910.8|7
1654690080000|2022-06-08 12:08:00|11914.2|11911.4|11913.6|11910.8|11915.6|11912.8|11912.6|11909.8|50
1654690090000|2022-06-08 12:08:10|11913.1|11910.3|11911.6|11908.8|11913.8|11910.8|11911.6|11908.8|34
1654690100000|2022-06-08 12:08:20|11911.3|11908.5|11916.9|11914.1|11916.9|11914.1|11911.3|11908.5|40
1654690110000|2022-06-08 12:08:30|11917.1|11914.3|11917.6|11914.8|11918.9|11916.1|11916.9|11914.1|10
1654690120000|2022-06-08 12:08:40|||||||||1
1654690130000|2022-06-08 12:08:50|11917.4|11914.6|11916.1|11913.3|11917.4|11914.6|11915.4|11912.6|9
1654690140000|2022-06-08 12:09:00|11916.2|11913.4|11916.6|11913.8|11917.2|11914.4|11916.1|11913.3|6
1654690150000|2022-06-08 12:09:10|11915.9|11913.1|11915.2|11912.4|11916.6|11913.8|11913.6|11910.8|10
1654690160000|2022-06-08 12:09:20|11915.1|11912.3|11915.1|11912.3|11915.6|11912.8|11914.4|11911.6|6
1654690170000|2022-06-08 12:09:30|11915.2|11912.4|11912.1|11909.3|11915.6|11912.8|11911.6|11908.8|18
1654690180000|2022-06-08 12:09:40|11912.2|11909.4|11913.6|11910.8|11914.4|11911.6|11912.1|11909.3|30
1654690190000|2022-06-08 12:09:50|11913.4|11910.6|11914.4|11911.6|11914.7|11911.9|11912.1|11909.3|25
1654690200000|2022-06-08 12:10:00|11914.6|11911.8|11914.1|11911.3|11922.6|11919.8|11914.1|11911.3|39
1654690210000|2022-06-08 12:10:10|11913.9|11911.1|11913.6|11910.8|11914.6|11911.8|11912.7|11909.9|11
1654690220000|2022-06-08 12:10:20|11913.7|11910.9|11913.6|11910.8|11913.7|11910.9|11911.8|11909|101
1654690230000|2022-06-08 12:10:30|11913.4|11910.6|11913.6|11910.8|11914.6|11911.8|11913.4|11910.6|3
1654690240000|2022-06-08 12:10:40|11913.7|11910.9|11914.4|11911.6|11914.6|11911.8|11912.9|11910.1|8
1654690250000|2022-06-08 12:10:50|11914.6|11911.8|11911.6|11908.8|11915.4|11912.6|11911.4|11908.6|28
1654690260000|2022-06-08 12:11:00|11911.4|11908.6|11910.6|11907.8|11912.1|11909.3|11910.6|11907.8|39
1654690270000|2022-06-08 12:11:10|11910.7|11907.9|11909.1|11906.3|11911.4|11908.6|11908.9|11906.1|31
1654690280000|2022-06-08 12:11:20|11909.4|11906.6|11911.4|11908.6|11912.3|11909.5|11908.6|11905.8|13
1654690290000|2022-06-08 12:11:30|11911.1|11908.3|11912.1|11909.3|11912.6|11909.8|11911.1|11908.3|4
1654690300000|2022-06-08 12:11:40|11911.6|11908.8|11916.1|11913.3|11916.1|11913.3|11911.4|11908.6|18
1654690310000|2022-06-08 12:11:50|11916.2|11913.4|11915.6|11912.8|11917.1|11914.3|11915.2|11912.4|41
1654690320000|2022-06-08 12:12:00|11915.4|11912.6|11913.1|11910.3|11915.4|11912.6|11913.1|11910.3|10
1654690330000|2022-06-08 12:12:10|11912.6|11909.8|11911.6|11908.8|11912.6|11909.8|11909.6|11906.8|11
1654690340000|2022-06-08 12:12:20|11911.7|11908.9|11914.4|11911.6|11914.6|11911.8|11911.6|11908.8|10
1654690350000|2022-06-08 12:12:30|11914.6|11911.8|11913.4|11910.6|11914.6|11911.8|11913.4|11910.6|8
1654690360000|2022-06-08 12:12:40|11913.3|11910.5|11911.6|11908.8|11913.3|11910.5|11911.6|11908.8|1
1654690370000|2022-06-08 12:12:50|11911.7|11908.9|11916.6|11913.8|11917.1|11914.3|11911.7|11908.9|103
1654690380000|2022-06-08 12:13:00|11916.1|11913.3|11917.1|11914.3|11917.1|11914.3|11916.1|11913.3|33
1654690390000|2022-06-08 12:13:10|11916.9|11914.1|11917.1|11914.3|11917.6|11914.8|11916.6|11913.8|6
1654690400000|2022-06-08 12:13:20|11916.6|11913.8|11917.1|11914.3|11917.7|11914.9|11916.1|11913.3|18
1654690410000|2022-06-08 12:13:30|11917.6|11914.8|11915.1|11912.3|11917.6|11914.8|11915.1|11912.3|1
1654690420000|2022-06-08 12:13:40|11914.6|11911.8|11914.1|11911.3|11914.6|11911.8|11912.6|11909.8|24
1654690430000|2022-06-08 12:13:50|11913.7|11910.9|11914.1|11911.3|11914.6|11911.8|11913.6|11910.8|2
1654690440000|2022-06-08 12:14:00|11913.9|11911.1|11916.7|11913.9|11917.1|11914.3|11912.6|11909.8|9
1654690450000|2022-06-08 12:14:10|11917.1|11914.3|11915.6|11912.8|11917.1|11914.3|11915.4|11912.6|2
1654690460000|2022-06-08 12:14:20|11915.7|11912.9|11916.7|11913.9|11917.2|11914.4|11915.7|11912.9|9
1654690470000|2022-06-08 12:14:30|11916.6|11913.8|11914.1|11911.3|11916.6|11913.8|11914.1|11911.3|28
1654690480000|2022-06-08 12:14:40|11913.6|11910.8|11914.6|11911.8|11916.6|11913.8|11913.6|11910.8|39
1654690490000|2022-06-08 12:14:50|11914.7|11911.9|11916.1|11913.3|11917.2|11914.4|11914.7|11911.9|9
1654690500000|2022-06-08 12:15:00|11915.9|11913.1|11913.1|11910.3|11915.9|11913.1|11912.4|11909.6|25
1654690510000|2022-06-08 12:15:10|11913.4|11910.6|11913|11910.2|11913.4|11910.6|11912.5|11909.7|2
1654690520000|2022-06-08 12:15:20|11912.5|11909.7|11912.7|11909.9|11912.7|11909.9|11912|11909.2|8
1654690530000|2022-06-08 12:15:30|11913|11910.2|11914.7|11911.9|11914.7|11911.9|11913|11910.2|5
1654690540000|2022-06-08 12:15:40|11914.5|11911.7|11913.4|11910.6|11914.5|11911.7|11912.5|11909.7|6
1654690550000|2022-06-08 12:15:50|11913.5|11910.7|11913|11910.2|11914.7|11911.9|11913|11910.2|4
1654690560000|2022-06-08 12:16:00|11913.2|11910.4|11912.5|11909.7|11913.5|11910.7|11912.5|11909.7|2
1654690570000|2022-06-08 12:16:10|11912.9|11910.1|11912.5|11909.7|11914.5|11911.7|11912.5|11909.7|10
1654690580000|2022-06-08 12:16:20|11912.8|11910|11911.5|11908.7|11913|11910.2|11909.4|11906.6|54
1654690590000|2022-06-08 12:16:30|11911.7|11908.9|11910|11907.2|11912.9|11910.1|11910|11907.2|7
1654690600000|2022-06-08 12:16:40|11909.9|11907.1|11905.5|11902.7|11910|11907.2|11905.3|11902.5|30
1654690610000|2022-06-08 12:16:50|11905.7|11902.9|11905.9|11903.1|11907.5|11904.7|11903.5|11900.7|36
1654690620000|2022-06-08 12:17:00|11905.5|11902.7|11906.5|11903.7|11907.7|11904.9|11905|11902.2|38
1654690630000|2022-06-08 12:17:10|11906.7|11903.9|11904.7|11901.9|11907|11904.2|11904.5|11901.7|11
1654690640000|2022-06-08 12:17:20|11904.9|11902.1|11906.5|11903.7|11907.5|11904.7|11903.5|11900.7|54
1654690650000|2022-06-08 12:17:30|11906.7|11903.9|11906.5|11903.7|11907|11904.2|11906|11903.2|2
1654690660000|2022-06-08 12:17:40|11905.8|11903|11904.7|11901.9|11905.8|11903|11903.2|11900.4|17
1654690670000|2022-06-08 12:17:50|11904.5|11901.7|11904|11901.2|11904.7|11901.9|11903.5|11900.7|10
1654690680000|2022-06-08 12:18:00|11904.2|11901.4|11905.7|11902.9|11905.8|11903|11902.5|11899.7|57
1654690690000|2022-06-08 12:18:10|11905.8|11903|11901.4|11898.6|11906|11903.2|11901.4|11898.6|68
1654690700000|2022-06-08 12:18:20|11901.5|11898.7|11896.9|11894.1|11901.7|11898.9|11896.9|11894.1|67
1654690710000|2022-06-08 12:18:30|11896.4|11893.6|11897.4|11894.6|11899.2|11896.4|11896.4|11893.6|17
1654690720000|2022-06-08 12:18:40|11897|11894.2|11896.9|11894.1|11897|11894.2|11896.7|11893.9|6
1654690730000|2022-06-08 12:18:50|11897.2|11894.4|11896.4|11893.6|11897.5|11894.7|11895.6|11892.8|61
1654690740000|2022-06-08 12:19:00|11896.5|11893.7|11895.9|11893.1|11896.5|11893.7|11895.9|11893.1|19
1654690750000|2022-06-08 12:19:10|11896.2|11893.4|11896.9|11894.1|11896.9|11894.1|11895.7|11892.9|54
1654690760000|2022-06-08 12:19:20|11896.7|11893.9|11897|11894.2|11897.4|11894.6|11896.4|11893.6|8
1654690770000|2022-06-08 12:19:30|11897.5|11894.7|11896.7|11893.9|11897.5|11894.7|11896.5|11893.7|3
1654690780000|2022-06-08 12:19:40|11897.2|11894.4|11896|11893.2|11897.5|11894.7|11894.5|11891.7|72
1654690790000|2022-06-08 12:19:50|11896.4|11893.6|11890.2|11887.4|11897.4|11894.6|11889.2|11886.4|100
1654690800000|2022-06-08 12:20:00|11890.1|11887.3|11887.2|11884.4|11891.2|11888.4|11886.2|11883.4|83
1654690810000|2022-06-08 12:20:10|11887.1|11884.3|11886.1|11883.3|11887.1|11884.3|11879.6|11876.8|391
1654690820000|2022-06-08 12:20:20|11886.4|11883.6|11888.4|11885.6|11888.4|11885.6|11885.9|11883.1|28
1654690830000|2022-06-08 12:20:30|11888.5|11885.7|11888.2|11885.4|11890.2|11887.4|11887.2|11884.4|19
1654690840000|2022-06-08 12:20:40|11888.4|11885.6|11890.7|11887.9|11891.4|11888.6|11888.4|11885.6|21
1654690850000|2022-06-08 12:20:50|11891.2|11888.4|11894.7|11891.9|11895.2|11892.4|11891.2|11888.4|25
1654690860000|2022-06-08 12:21:00|11894.9|11892.1|11896.2|11893.4|11898.2|11895.4|11894.9|11892.1|44
1654690870000|2022-06-08 12:21:10|11895.2|11892.4|11896.7|11893.9|11897.2|11894.4|11895.2|11892.4|22
1654690880000|2022-06-08 12:21:20|11896.2|11893.4|11896.4|11893.6|11898.2|11895.4|11896.1|11893.3|17
1654690890000|2022-06-08 12:21:30|11896.7|11893.9|11897.7|11894.9|11898.2|11895.4|11896.2|11893.4|38
1654690900000|2022-06-08 12:21:40|11898.2|11895.4|11897.2|11894.4|11898.2|11895.4|11897.2|11894.4|6
1654690910000|2022-06-08 12:21:50|11897.4|11894.6|11894.7|11891.9|11898.1|11895.3|11894.7|11891.9|17
1654690920000|2022-06-08 12:22:00|11894.6|11891.8|11895.2|11892.4|11895.7|11892.9|11894.2|11891.4|17
1654690930000|2022-06-08 12:22:10|11895.4|11892.6|11896.7|11893.9|11896.7|11893.9|11894.9|11892.1|9
1654690940000|2022-06-08 12:22:20|11896.6|11893.8|11898.2|11895.4|11898.2|11895.4|11894.7|11891.9|9
1654690950000|2022-06-08 12:22:30|11898.1|11895.3|11894.2|11891.4|11898.1|11895.3|11894.2|11891.4|5
1654690960000|2022-06-08 12:22:40|11894.6|11891.8|11896.2|11893.4|11896.2|11893.4|11894.6|11891.8|6
1654690970000|2022-06-08 12:22:50|11896.7|11893.9|11897.4|11894.6|11897.9|11895.1|11896.7|11893.9|7
1654690980000|2022-06-08 12:23:00|11897.2|11894.4|11892.7|11889.9|11897.4|11894.6|11892.7|11889.9|15
1654690990000|2022-06-08 12:23:10|11892.9|11890.1|11892.1|11889.3|11893.7|11890.9|11890.7|11887.9|11
1654691000000|2022-06-08 12:23:20|11891.7|11888.9|11889.2|11886.4|11892.2|11889.4|11889.2|11886.4|20
1654691010000|2022-06-08 12:23:30|11889.7|11886.9|11891.7|11888.9|11892.2|11889.4|11889.4|11886.6|22
1654691030000|2022-06-08 12:23:50|11891.6|11888.8|11889.7|11886.9|11891.6|11888.8|11889.4|11886.6|3
1654691040000|2022-06-08 12:24:00|11890.6|11887.8|11887.2|11884.4|11891.4|11888.6|11887.2|11884.4|21
1654691050000|2022-06-08 12:24:10|11887.1|11884.3|11887.6|11884.8|11887.7|11884.9|11885.2|11882.4|34
1654691060000|2022-06-08 12:24:20|11887.2|11884.4|11887.2|11884.4|11887.2|11884.4|11886.2|11883.4|9
1654691070000|2022-06-08 12:24:30|11887.1|11884.3|11887.2|11884.4|11887.7|11884.9|11886.2|11883.4|9
1654691080000|2022-06-08 12:24:40|11888.2|11885.4|11887.2|11884.4|11888.2|11885.4|11886.1|11883.3|10
1654691090000|2022-06-08 12:24:50|11887.4|11884.6|11891.2|11888.4|11892.1|11889.3|11887.2|11884.4|13
1654691100000|2022-06-08 12:25:00|11890.7|11887.9|11889.6|11886.8|11891.7|11888.9|11889.2|11886.4|18
1654691110000|2022-06-08 12:25:10|11889.2|11886.4|11889.7|11886.9|11890.7|11887.9|11888.7|11885.9|14
1654691120000|2022-06-08 12:25:20|11889.2|11886.4|11888.7|11885.9|11889.2|11886.4|11888.7|11885.9|5
1654691130000|2022-06-08 12:25:30|11889.2|11886.4|11890.2|11887.4|11891.2|11888.4|11889.2|11886.4|14
1654691140000|2022-06-08 12:25:40|11890.1|11887.3|11890.3|11887.5|11890.7|11887.9|11890.1|11887.3|6
1654691150000|2022-06-08 12:25:50|11890.2|11887.4|11887.2|11884.4|11890.2|11887.4|11887.2|11884.4|12
1654691160000|2022-06-08 12:26:00|11886.9|11884.1|11887.2|11884.4|11888.1|11885.3|11886.3|11883.5|15
1654691170000|2022-06-08 12:26:10|11887.3|11884.5|11887.8|11885|11888.2|11885.4|11887.3|11884.5|5
1654691180000|2022-06-08 12:26:20|11888.1|11885.3|11887.7|11884.9|11888.7|11885.9|11887.7|11884.9|4
1654691190000|2022-06-08 12:26:30|11887.3|11884.5|11885.1|11882.3|11887.3|11884.5|11884.9|11882.1|26
1654691200000|2022-06-08 12:26:40|11885.2|11882.4|11885|11882.2|11886.2|11883.4|11884.7|11881.9|16
1654691210000|2022-06-08 12:26:50|11885.2|11882.4|11885.7|11882.9|11886.2|11883.4|11884.5|11881.7|26
1654691220000|2022-06-08 12:27:00|11885.8|11883|11884.2|11881.4|11886.2|11883.4|11884|11881.2|19
1654691230000|2022-06-08 12:27:10|11884|11881.2|11884.7|11881.9|11885.7|11882.9|11884|11881.2|10
1654691240000|2022-06-08 12:27:20|11884.2|11881.4|11884.7|11881.9|11885.2|11882.4|11884.2|11881.4|2
1654691250000|2022-06-08 12:27:30|11884.5|11881.7|11885.2|11882.4|11886.5|11883.7|11882.7|11879.9|54
1654691260000|2022-06-08 12:27:40|11884.1|11881.3|11885|11882.2|11885.7|11882.9|11883.7|11880.9|11
1654691270000|2022-06-08 12:27:50|11885.2|11882.4|11884.2|11881.4|11886.2|11883.4|11884.2|11881.4|12
1654691280000|2022-06-08 12:28:00|11884.5|11881.7|11884.7|11881.9|11887.4|11884.4|11884.5|11881.7|19
1654691290000|2022-06-08 12:28:10|11885.2|11882.4|11884.7|11881.9|11886.2|11883.4|11884.2|11881.4|7
1654691300000|2022-06-08 12:28:20|11884.5|11881.7|11885|11882.2|11886.2|11883.4|11883.5|11880.7|48
1654691310000|2022-06-08 12:28:30|11884.2|11881.4|11883.5|11880.7|11884.7|11881.9|11883.5|11880.7|28
1654691320000|2022-06-08 12:28:40|11883.7|11880.9|11884.5|11881.7|11884.7|11881.9|11883.7|11880.9|23
1654691330000|2022-06-08 12:28:50|11884.3|11881.5|11883.5|11880.7|11885|11882.2|11883.5|11880.7|9
1654691340000|2022-06-08 12:29:00|11883.2|11880.4|11883.5|11880.7|11884.2|11881.4|11883|11880.2|21
1654691350000|2022-06-08 12:29:10|11883.7|11880.9|11884.2|11881.4|11886|11883.2|11883.5|11880.7|34
1654691360000|2022-06-08 12:29:20|11884.3|11881.5|11884.2|11881.4|11885.2|11882.4|11883.8|11881|8
1654691370000|2022-06-08 12:29:30|11884.7|11881.9|11885.2|11882.4|11885.2|11882.4|11883.2|11880.4|18
1654691380000|2022-06-08 12:29:40|11885.3|11882.5|11885.2|11882.4|11886.5|11883.7|11884.7|11881.9|27
1654691390000|2022-06-08 12:29:50|11885|11882.2|11885.2|11882.4|11885.2|11882.4|11884.5|11881.7|4
1654691400000|2022-06-08 12:30:00|11885|11882.2|11886.4|11883.6|11887|11884.2|11877.2|11874.4|242
1654691410000|2022-06-08 12:30:10|11886.2|11883.4|11890.5|11887.7|11890.5|11887.7|11885.4|11882.6|60
1654691420000|2022-06-08 12:30:20|11890.3|11887.5|11900|11897.2|11904.2|11901.4|11890.3|11887.5|126
1654691430000|2022-06-08 12:30:30|11899.7|11896.9|11904.2|11901.4|11904.2|11901.4|11899.2|11896.4|75
1654691440000|2022-06-08 12:30:40|11904.3|11901.5|11908.2|11905.4|11908.2|11905.4|11903.5|11900.7|65
1654691450000|2022-06-08 12:30:50|11907.9|11905.1|11901.2|11898.4|11908.5|11905.7|11900|11897.2|60
1654691460000|2022-06-08 12:31:00|11900.7|11897.9|11898.3|11895.5|11900.8|11898|11898|11895.2|41
1654691470000|2022-06-08 12:31:10|11897.7|11894.9|11889.8|11887|11897.7|11894.9|11887.5|11884.7|90
1654691480000|2022-06-08 12:31:20|11889.5|11886.7|11894.2|11891.4|11894.7|11891.9|11889.2|11886.4|25
1654691490000|2022-06-08 12:31:30|11895.3|11892.5|11890.7|11887.9|11896.2|11893.4|11890.7|11887.9|14
1654691500000|2022-06-08 12:31:40|11890.2|11887.4|11889.7|11886.9|11890.2|11887.4|11889.5|11886.7|7
1654691510000|2022-06-08 12:31:50|11889.4|11886.6|11888.7|11885.9|11889.4|11886.6|11887.2|11884.4|31
1654691520000|2022-06-08 12:32:00|11889.2|11886.4|11887.2|11884.4|11889.2|11886.4|11886.5|11883.7|9
1654691530000|2022-06-08 12:32:10|11887|11884.2|11886.5|11883.7|11887.2|11884.4|11886.2|11883.4|4
1654691540000|2022-06-08 12:32:20|11887|11884.2|11888.2|11885.4|11888.3|11885.5|11887|11884.2|12
1654691550000|2022-06-08 12:32:30|11888|11885.2|11886.7|11883.9|11888|11885.2|11886.2|11883.4|7
1654691560000|2022-06-08 12:32:40|11887.3|11884.5|11890.2|11887.4|11891.5|11888.5|11887.3|11884.5|29
1654691570000|2022-06-08 12:32:50|11890.7|11887.9|11889.7|11886.9|11890.7|11887.9|11889.7|11886.9|1
1654691580000|2022-06-08 12:33:00|11890.8|11888|11888.7|11885.9|11890.8|11888|11887.2|11884.4|11
1654691590000|2022-06-08 12:33:10|11888.5|11885.7|11889.2|11886.4|11889.2|11886.4|11886.5|11883.7|17
1654691600000|2022-06-08 12:33:20|11889|11886.2|11889.7|11886.9|11889.7|11886.9|11888.7|11885.9|6
1654691610000|2022-06-08 12:33:30|11890.4|11887.6|11891.7|11888.9|11893.3|11890.5|11890.3|11887.5|30
1654691620000|2022-06-08 12:33:40|11891.9|11889.1|11889.3|11886.5|11892.7|11889.9|11888.7|11885.9|9
1654691630000|2022-06-08 12:33:50|11889.8|11887|11888.2|11885.4|11891.3|11888.5|11887.2|11884.4|25
1654691640000|2022-06-08 12:34:00|11889.2|11886.4|11888.2|11885.4|11890.5|11887.7|11888|11885.2|68
1654691650000|2022-06-08 12:34:10|11889.2|11886.4|11893.7|11890.9|11894.2|11891.4|11888.2|11885.4|25
1654691660000|2022-06-08 12:34:20|11893.8|11891|11894.3|11891.5|11895.2|11892.4|11893.8|11891|2
1654691670000|2022-06-08 12:34:30|11894.7|11891.9|11892|11889.2|11894.7|11891.9|11890.4|11887.6|14
1654691680000|2022-06-08 12:34:40|11891.5|11888.7|11891.7|11888.9|11891.8|11889|11890.7|11887.4|27
1654691690000|2022-06-08 12:34:50|11891.2|11888.4|11890.7|11887.9|11891.2|11888.4|11889.9|11887.1|3
1654691700000|2022-06-08 12:35:00|11891.6|11888.8|11891.4|11888.6|11892.3|11889.5|11890.2|11887.4|24
1654691710000|2022-06-08 12:35:10|11892.4|11889.6|11894.1|11891.3|11894.8|11892|11892.4|11889.6|18
1654691720000|2022-06-08 12:35:20|11892.3|11889.5|11891.6|11888.8|11892.3|11889.5|11890.6|11887.8|22
1654691730000|2022-06-08 12:35:30|11891.1|11888.3|11890.6|11887.8|11892.1|11889.3|11890.6|11887.8|26
1654691740000|2022-06-08 12:35:40|11890.8|11888|11893.1|11890.3|11893.1|11890.3|11890.8|11888|12
1654691750000|2022-06-08 12:35:50|11893.3|11890.5|11898.1|11895.3|11898.6|11895.8|11892.1|11889.3|65
1654691760000|2022-06-08 12:36:00|11898.3|11895.5|11895.3|11892.5|11898.3|11895.5|11894.1|11891.3|21
1654691770000|2022-06-08 12:36:10|11895.1|11892.3|11896.3|11893.5|11896.3|11893.5|11894.5|11891.7|24
1654691780000|2022-06-08 12:36:20|11896.8|11894|11900.1|11897.3|11900.6|11897.8|11896.8|11894|67
1654691790000|2022-06-08 12:36:30|11900.3|11897.5|11901.3|11898.5|11901.3|11898.5|11899.3|11896.5|18
1654691800000|2022-06-08 12:36:40|11901.1|11898.3|11901.1|11898.3|11902.1|11899.3|11900.9|11898.1|10
1654691810000|2022-06-08 12:36:50|11900.5|11897.7|11903.6|11900.8|11904.1|11901.3|11900.1|11897.3|89
1654691820000|2022-06-08 12:37:00|11903.8|11901|11905.1|11902.3|11906.3|11903.5|11903.5|11900.7|51
1654691830000|2022-06-08 12:37:10|11905|11902.2|11905.1|11902.3|11905.3|11902.5|11903.8|11901|20
1654691840000|2022-06-08 12:37:20|11905.3|11902.5|11908.1|11905.3|11908.3|11905.5|11905.1|11902.3|27
1654691850000|2022-06-08 12:37:30|11909.1|11906.3|11908.1|11905.3|11910.6|11907.8|11908.1|11905.3|29
1654691860000|2022-06-08 12:37:40|11907.1|11904.3|11906.1|11903.3|11908.6|11905.8|11906.1|11903.3|26
1654691870000|2022-06-08 12:37:50|11906|11903.2|11907.1|11904.3|11907.1|11904.3|11905.1|11902.3|18
1654691880000|2022-06-08 12:38:00|11907|11904.2|11904.6|11901.8|11907|11904.2|11904.1|11901.3|25
1654691890000|2022-06-08 12:38:10|11904.5|11901.7|11909.1|11906.3|11910.6|11907.8|11903.6|11900.8|32
1654691900000|2022-06-08 12:38:20|11909.8|11907|11912.1|11909.3|11912.6|11909.8|11909.1|11906.3|13
1654691910000|2022-06-08 12:38:30|11911.6|11908.8|11912.1|11909.3|11913.1|11910.3|11911.6|11908.8|26
1654691920000|2022-06-08 12:38:40|11911.8|11909|11912.1|11909.3|11915.1|11912.3|11910.3|11907.5|72
1654691930000|2022-06-08 12:38:50|11912.3|11909.5|11913|11910.2|11914.1|11911.3|11912.3|11909.5|27
1654691940000|2022-06-08 12:39:00|11913.1|11910.3|11910.6|11907.8|11913.1|11910.3|11909.9|11907.1|52
1654691950000|2022-06-08 12:39:10|11910.5|11907.7|11911.3|11908.5|11911.6|11908.8|11910.1|11907.3|5
1654691960000|2022-06-08 12:39:20|11911.8|11909|11913|11910.2|11913.1|11910.3|11911.3|11908.5|3
1654691970000|2022-06-08 12:39:30|11912.6|11909.8|11911.6|11908.8|11913.1|11910.3|11911.6|11908.8|9
1654691980000|2022-06-08 12:39:40|11912.1|11909.3|11913.1|11910.3|11913.1|11910.3|11912.1|11909.3|3
1654691990000|2022-06-08 12:39:50|11913.3|11910.5|11913.1|11910.3|11913.6|11910.8|11912.1|11909.3|2
1654692000000|2022-06-08 12:40:00|11913.3|11910.5|11915.1|11912.3|11915.1|11912.3|11913.1|11910.3|36
1654692010000|2022-06-08 12:40:10|11915.3|11912.5|11915.9|11913.1|11916.5|11913.7|11914.5|11911.7|35
1654692020000|2022-06-08 12:40:20|11916.3|11913.5|11920.1|11917.3|11920.3|11917.5|11915.6|11912.8|96
1654692030000|2022-06-08 12:40:30|11920.9|11918.1|11923.9|11921.1|11924.4|11921.6|11920.9|11918.1|108
1654692040000|2022-06-08 12:40:40|11924.1|11921.3|11917.4|11914.6|11924.8|11922|11917.4|11914.6|43
1654692050000|2022-06-08 12:40:50|11916.4|11913.6|11916.6|11913.8|11917.8|11915|11915.4|11912.6|28
1654692060000|2022-06-08 12:41:00|11916.9|11914.1|11916.3|11913.5|11918.4|11915.6|11915.9|11913.1|75
1654692070000|2022-06-08 12:41:10|11916.4|11913.6|11915.4|11912.6|11916.9|11914.1|11915.3|11912.5|12
1654692080000|2022-06-08 12:41:20|11916.8|11914|11917.7|11914.9|11917.7|11914.9|11916.1|11913.3|133
1654692090000|2022-06-08 12:41:30|11916.7|11913.9|11920|11917.2|11920.7|11917.9|11916.7|11913.9|22
1654692100000|2022-06-08 12:41:40|11920.2|11917.4|11920|11917.2|11921|11918.2|11920|11917.2|7
1654692110000|2022-06-08 12:41:50|11920.3|11917.5|11921.7|11918.9|11922.2|11919.4|11918.7|11915.9|32
1654692120000|2022-06-08 12:42:00|11921.8|11919|11923.2|11920.4|11924.7|11921.9|11920.7|11917.9|97
1654692130000|2022-06-08 12:42:10|11923.7|11920.9|11923.7|11920.9|11925.7|11922.9|11923.7|11920.9|69
1654692140000|2022-06-08 12:42:20|11924.2|11921.4|11923.7|11920.9|11926.3|11923.5|11923.5|11920.7|23
1654692150000|2022-06-08 12:42:30|11924.1|11921.3|11923.8|11921|11924.7|11921.9|11923.7|11920.9|80
1654692160000|2022-06-08 12:42:40|11924|11921.2|11930.7|11927.9|11932.7|11929.9|11923|11920.2|197
1654692170000|2022-06-08 12:42:50|11930.5|11927.7|11930.5|11927.7|11933.8|11931|11930.2|11927.4|93
1654692180000|2022-06-08 12:43:00|11930.4|11927.6|11928.7|11925.9|11930.7|11927.9|11928|11925.2|51
1654692190000|2022-06-08 12:43:10|11928.8|11926|11928.2|11925.4|11929.2|11926.4|11927.5|11924.7|10
1654692200000|2022-06-08 12:43:20|11928.7|11925.9|11931.2|11928.4|11931.2|11928.4|11927.2|11924.4|54
1654692210000|2022-06-08 12:43:30|11931.3|11928.5|11925.7|11922.9|11931.7|11928.9|11925.4|11922.6|54
1654692220000|2022-06-08 12:43:40|11925.5|11922.7|11927.7|11924.9|11927.7|11924.9|11925.2|11922.4|32
1654692230000|2022-06-08 12:43:50|11927.5|11924.7|11929.7|11926.9|11930.7|11927.9|11927.5|11924.7|25
1654692240000|2022-06-08 12:44:00|11929.8|11927|11928.7|11925.9|11931.8|11929|11928.2|11925.4|86
1654692250000|2022-06-08 12:44:10|11928.8|11926|11929.7|11926.9|11929.7|11926.9|11928.7|11925.9|10
1654692260000|2022-06-08 12:44:20|11930.7|11927.9|11930.2|11927.4|11932.4|11929.6|11929.7|11926.9|14
1654692270000|2022-06-08 12:44:30|11929.8|11927|11929.2|11926.4|11930.7|11927.9|11928.8|11926|8
1654692280000|2022-06-08 12:44:40|11928.7|11925.9|11927.7|11924.9|11929.2|11926.4|11927.7|11924.9|13
1654692290000|2022-06-08 12:44:50|11927.8|11925|11928|11925.2|11928.2|11925.4|11926.7|11923.9|11
1654692300000|2022-06-08 12:45:00|11927.7|11924.9|11927.7|11924.9|11928.7|11925.9|11926.5|11923.7|24
1654692310000|2022-06-08 12:45:10|11928.2|11925.4|11930.5|11927.7|11930.5|11927.7|11928.2|11925.4|76
1654692320000|2022-06-08 12:45:20|11931|11928.2|11933.5|11930.7|11934|11931.2|11931|11928.2|12
1654692330000|2022-06-08 12:45:30|11933.3|11930.5|11937|11934.2|11937|11934.2|11931.8|11929|119
1654692340000|2022-06-08 12:45:40|11936.5|11933.7|11936.1|11933.3|11937.3|11934.5|11936|11933.2|14
1654692350000|2022-06-08 12:45:50|11936.6|11933.8|11934.3|11931.5|11936.6|11933.8|11932.5|11929.7|41
1654692360000|2022-06-08 12:46:00|11934.6|11931.8|11934.3|11931.5|11935|11932.2|11933|11930.2|31
1654692370000|2022-06-08 12:46:10|11933|11930.2|11934.3|11931.5|11935.1|11932.3|11933|11930.2|12
1654692380000|2022-06-08 12:46:20|11934.6|11931.8|11934.7|11931.9|11936.3|11933.5|11932.7|11929.9|87
1654692390000|2022-06-08 12:46:30|11934.8|11932|11934|11931.2|11935.2|11932.4|11934|11931.2|8
1654692400000|2022-06-08 12:46:40|11933.9|11931.1|11934.5|11931.7|11934.8|11932|11933.9|11931.1|25
1654692410000|2022-06-08 12:46:50|11933.7|11930.9|11935|11932.2|11936|11933.2|11933.7|11930.9|38
1654692420000|2022-06-08 12:47:00|11935.1|11932.3|11935.8|11933|11936|11933.2|11935|11932.2|15
1654692430000|2022-06-08 12:47:10|11936|11933.2|11932|11929.2|11936|11933.2|11931.3|11928.5|12
1654692440000|2022-06-08 12:47:20|11931.8|11929|11934.5|11931.7|11935|11932.2|11931.5|11928.7|9
1654692450000|2022-06-08 12:47:30|11934.3|11931.5|11934|11931.2|11934.5|11931.7|11933.5|11930.7|6
1654692460000|2022-06-08 12:47:40|11934.3|11931.5|11933.5|11930.7|11935|11932.2|11933.1|11930.3|15
1654692470000|2022-06-08 12:47:50|11932.5|11929.7|11933.8|11931|11934|11931.2|11930.8|11928|29
1654692480000|2022-06-08 12:48:00|11934|11931.2|11934.8|11932|11935|11932.2|11932.9|11930.1|32
1654692490000|2022-06-08 12:48:10|11935.3|11932.5|11933.3|11930.5|11935.3|11932.5|11932.8|11930|6
1654692500000|2022-06-08 12:48:20|11933.1|11930.3|11929.7|11926.9|11933.8|11931|11929.2|11926.4|30
1654692510000|2022-06-08 12:48:30|11929.5|11926.7|11929.7|11926.9|11929.7|11926.9|11929.5|11926.7|2
1654692520000|2022-06-08 12:48:40|11929|11926.2|11926.5|11923.7|11929.7|11926.9|11926.5|11923.7|18
1654692530000|2022-06-08 12:48:50|11926.7|11923.9|11928.2|11925.4|11928.7|11925.9|11926|11923.2|9
1654692540000|2022-06-08 12:49:00|11928.3|11925.5|11928.2|11925.4|11928.7|11925.9|11927.3|11924.5|23
1654692550000|2022-06-08 12:49:10|11928|11925.2|11925.7|11922.9|11928.3|11925.5|11925.7|11922.9|24
1654692560000|2022-06-08 12:49:20|11925.9|11923.1|11932.4|11929.6|11932.4|11929.6|11925.7|11922.9|30
1654692570000|2022-06-08 12:49:30|11932|11929.2|11930.7|11927.9|11934.5|11931.7|11929.2|11926.4|111
1654692580000|2022-06-08 12:49:40|11930.8|11928|11930.5|11927.7|11931.7|11928.9|11929.5|11926.7|58
1654692590000|2022-06-08 12:49:50|11930.2|11927.4|11931.1|11928.3|11931.3|11928.5|11929.5|11926.7|4
1654692600000|2022-06-08 12:50:00|11931.6|11928.8|11930.6|11927.8|11932.6|11929.8|11929.5|11926.7|49
1654692610000|2022-06-08 12:50:10|11931.1|11928.3|11930.6|11927.8|11932.1|11929.3|11927.5|11924.7|35
1654692620000|2022-06-08 12:50:20|11931.6|11928.8|11930.1|11927.3|11931.6|11928.8|11929.6|11926.8|20
1654692630000|2022-06-08 12:50:30|11930.3|11927.5|11930.1|11927.3|11930.3|11927.5|11929.1|11926.3|11
1654692640000|2022-06-08 12:50:40|11930.6|11927.8|11928.6|11925.8|11932.6|11929.8|11928.6|11925.8|28
1654692650000|2022-06-08 12:50:50|11928.8|11926|11930.1|11927.3|11933.1|11930.3|11928.8|11926|31
1654692660000|2022-06-08 12:51:00|11930|11927.2|11931.1|11928.3|11932.6|11929.8|11929.5|11926.7|31
1654692670000|2022-06-08 12:51:10|11931.6|11928.8|11930.1|11927.3|11932.4|11929.6|11929.6|11926.8|38
1654692680000|2022-06-08 12:51:20|11930|11927.2|11929.5|11926.7|11930.5|11927.7|11929.5|11926.7|7
1654692690000|2022-06-08 12:51:30|11929.1|11926.3|11930.6|11927.8|11931.6|11928.8|11929.1|11926.3|28
1654692700000|2022-06-08 12:51:40|11930.3|11927.5|11932|11929.2|11933.3|11930.5|11929.6|11926.8|83
1654692710000|2022-06-08 12:51:50|11932.3|11929.5|11931.6|11928.8|11932.3|11929.5|11931.3|11928.5|9
1654692720000|2022-06-08 12:52:00|11931.9|11929.1|11932.6|11929.8|11934.6|11931.8|11931.9|11929.1|66
1654692730000|2022-06-08 12:52:10|11932.5|11929.7|11930.6|11927.8|11932.6|11929.8|11929.6|11926.8|19
1654692740000|2022-06-08 12:52:20|11931.1|11928.3|11928.1|11925.3|11931.1|11928.3|11927.8|11925|45
1654692750000|2022-06-08 12:52:30|11928|11925.2|11926.5|11923.7|11928|11925.2|11924.6|11921.8|85
1654692760000|2022-06-08 12:52:40|11926.6|11923.8|11927.1|11924.3|11927.6|11924.8|11925.6|11922.8|22
1654692770000|2022-06-08 12:52:50|11927.3|11924.5|11925.6|11922.8|11927.5|11924.7|11925.1|11922.3|10
1654692780000|2022-06-08 12:53:00|11926|11923.2|11927.6|11924.8|11928.6|11925.8|11926|11923.2|22
1654692790000|2022-06-08 12:53:10|11927.1|11924.3|11927.1|11924.3|11927.3|11924.5|11927.1|11924.3|6
1654692800000|2022-06-08 12:53:20|11927.6|11924.8|11929.6|11926.8|11929.6|11926.8|11925.1|11922.3|23
1654692810000|2022-06-08 12:53:30|11929.5|11926.7|11927.3|11924.5|11931.5|11928.7|11926.8|11924|34
1654692820000|2022-06-08 12:53:40|11927.6|11924.8|11928.1|11925.3|11929.6|11926.8|11927.1|11924.3|18
1654692830000|2022-06-08 12:53:50|11928.3|11925.5|11928.5|11925.7|11929.8|11927|11928.3|11925.5|4
1654692840000|2022-06-08 12:54:00|11928.6|11925.8|11927.1|11924.3|11929.6|11926.8|11925.4|11922.6|36
1654692850000|2022-06-08 12:54:10|11927.3|11924.5|11922.1|11919.3|11927.8|11925|11921.6|11918.8|44
1654692860000|2022-06-08 12:54:20|11922|11919.2|11926.1|11923.3|11926.6|11923.8|11921.6|11918.8|38
1654692870000|2022-06-08 12:54:30|11926.5|11923.7|11926|11923.2|11927.1|11924.3|11925.6|11922.8|17
1654692880000|2022-06-08 12:54:40|11925.6|11922.8|11924.6|11921.8|11926.8|11924|11923.6|11920.8|15
1654692890000|2022-06-08 12:54:50|11925.3|11922.5|11925.8|11923|11929.8|11927|11925.1|11922.3|37
1654692900000|2022-06-08 12:55:00|11925.3|11922.5|11923.8|11921|11927.8|11925|11923.6|11920.8|92
1654692910000|2022-06-08 12:55:10|11923.7|11920.9|11926.1|11923.3|11926.6|11923.8|11922.6|11919.8|56
1654692920000|2022-06-08 12:55:20|11926.5|11923.7|11926.3|11923.5|11926.5|11923.7|11925.5|11922.7|10
1654692930000|2022-06-08 12:55:30|11925.6|11922.8|11923.1|11920.3|11926.1|11923.3|11923.1|11920.3|16
1654692940000|2022-06-08 12:55:40|11923.5|11920.7|11924.5|11921.7|11925.8|11923|11923.5|11920.2|11
1654692950000|2022-06-08 12:55:50|11924.3|11921.5|11922.1|11919.3|11925.1|11922.3|11922.1|11919.3|26
1654692960000|2022-06-08 12:56:00|11922.5|11919.7|11923.1|11920.3|11924.6|11921.8|11921.1|11918.3|27
1654692970000|2022-06-08 12:56:10|11924.1|11921.3|11925.6|11922.8|11926.5|11923.7|11923.3|11920.5|14
1654692980000|2022-06-08 12:56:20|11926.1|11923.3|11927.6|11924.8|11927.6|11924.8|11925.1|11922.3|33
1654692990000|2022-06-08 12:56:30|11927.8|11925|11927.5|11924.7|11928.1|11925.3|11926.6|11923.8|18
1654693000000|2022-06-08 12:56:40|11927.1|11924.3|11926.1|11923.3|11927.1|11924.3|11924.8|11922|9
1654693010000|2022-06-08 12:56:50|11926|11923.2|11926.5|11923.7|11926.5|11923.7|11925.8|11923|1
1654693020000|2022-06-08 12:57:00|11926.6|11923.8|11921.1|11918.3|11926.6|11923.8|11919.6|11916.8|45
1654693030000|2022-06-08 12:57:10|11921.6|11918.8|11917.1|11914.3|11921.6|11918.8|11916.5|11913.7|50
1654693040000|2022-06-08 12:57:20|11917.6|11914.8|11921.1|11918.3|11922.1|11919.3|11915|11912.2|75
1654693050000|2022-06-08 12:57:30|11921.8|11919|11922.1|11919.3|11923.4|11920.6|11921.6|11918.8|70
1654693060000|2022-06-08 12:57:40|11922.3|11919.5|11924.6|11921.8|11925.6|11922.8|11922.1|11919.3|17
1654693070000|2022-06-08 12:57:50|11925.1|11922.3|11922.6|11919.8|11925.6|11922.8|11922.6|11919.8|58
1654693080000|2022-06-08 12:58:00|11922.9|11920.1|11911.1|11908.3|11923.6|11920.8|11911.1|11908.3|112
1654693090000|2022-06-08 12:58:10|11911.2|11908.4|11903.3|11900.5|11911.6|11908.8|11903.3|11900.5|268
1654693100000|2022-06-08 12:58:20|11903.5|11900.7|11910.5|11907.7|11910.6|11907.8|11903.5|11900.7|92
1654693110000|2022-06-08 12:58:30|11910.6|11907.8|11915.1|11912.3|11915.1|11912.3|11909.1|11906.3|30
1654693120000|2022-06-08 12:58:40|11915.2|11912.4|11914.6|11911.8|11915.5|11912.7|11912.6|11909.8|31
1654693130000|2022-06-08 12:58:50|11915.1|11912.3|11911.6|11908.8|11916.6|11913.8|11910.6|11907.8|19
1654693140000|2022-06-08 12:59:00|11911.7|11908.9|11903.8|11901|11912.5|11909.7|11902.8|11900|58
1654693150000|2022-06-08 12:59:10|11903.3|11900.5|11908.5|11905.7|11908.5|11905.7|11903.3|11900.5|24
1654693160000|2022-06-08 12:59:20|11908.3|11905.5|11909.8|11907|11909.8|11907|11904.3|11901.5|91
1654693170000|2022-06-08 12:59:30|11909.3|11906.5|11911|11908.2|11911.8|11909|11909|11906.2|25
1654693180000|2022-06-08 12:59:40|11911.1|11908.3|11911.1|11908.3|11911.6|11908.8|11910.3|11907.5|30
1654693190000|2022-06-08 12:59:50|11911.7|11908.9|11910.4|11907.6|11916.6|11913.8|11910.4|11907.6|62
1654693200000|2022-06-08 13:00:00|11913.6|11905.6|11908.8|11906|11915.8|11913|11903.7|11900.9|244
1654693210000|2022-06-08 13:00:10|11908.7|11905.9|11903.8|11901|11908.7|11905.9|11899.7|11896.9|225
1654693220000|2022-06-08 13:00:20|11903.7|11900.9|11907.4|11904.6|11909|11906.2|11903.3|11900.5|57
1654693230000|2022-06-08 13:00:30|11907|11904.2|11902.8|11900|11910.4|11907.6|11902.3|11899.5|116
1654693240000|2022-06-08 13:00:40|11902.7|11899.9|11895.8|11893|11903.3|11900.5|11895.5|11892.7|98
1654693250000|2022-06-08 13:00:50|11896.3|11893.5|11898.8|11896|11900.9|11898.1|11893.4|11890.6|92
1654693260000|2022-06-08 13:01:00|11898.5|11895.7|11895.8|11893|11899.3|11896.5|11889.4|11886.6|243
1654693270000|2022-06-08 13:01:10|11896.2|11893.4|11894.2|11891.4|11897.3|11894.5|11893.3|11890.5|105
1654693280000|2022-06-08 13:01:20|11894.3|11891.5|11896.8|11894|11899.1|11896.3|11894.2|11891.4|176
1654693290000|2022-06-08 13:01:30|11896.9|11894.1|11895.3|11892.5|11897.8|11895|11893.6|11890.8|123
1654693300000|2022-06-08 13:01:40|11895.6|11892.8|11892.3|11889.5|11895.6|11892.8|11890.8|11888|60
1654693310000|2022-06-08 13:01:50|11891.8|11889|11880.7|11877.9|11892.8|11890|11878.9|11876.1|467
1654693320000|2022-06-08 13:02:00|11880.9|11878.1|11878.1|11875.3|11883|11880.2|11877.4|11874.6|144
1654693330000|2022-06-08 13:02:10|11876.7|11873.9|11877|11874.2|11879.5|11876.7|11875.2|11872.4|132
1654693340000|2022-06-08 13:02:20|11877.1|11874.3|11873.9|11871.1|11878|11875.2|11872.2|11869.4|170
1654693350000|2022-06-08 13:02:30|11874|11871.2|11876.9|11874.1|11879.5|11876.7|11873.4|11870.6|137
1654693360000|2022-06-08 13:02:40|11876|11873.2|11873.4|11870.6|11876.5|11873.7|11872.5|11869.7|65
1654693370000|2022-06-08 13:02:50|11873.5|11870.7|11870.6|11867.8|11873.9|11871.1|11869.1|11866.3|158
1654693380000|2022-06-08 13:03:00|11870.1|11867.3|11887|11884.2|11888|11885.2|11869.1|11866.3|181
1654693390000|2022-06-08 13:03:10|11886.7|11883.9|11884.1|11881.3|11891.9|11889.1|11882.1|11879.3|190
1654693400000|2022-06-08 13:03:20|11883.7|11880.9|11880.7|11877.9|11884.8|11882|11879.3|11876.5|97
1654693410000|2022-06-08 13:03:30|11880.8|11878|11879.4|11876.6|11881.8|11879|11878.2|11875.4|60
1654693420000|2022-06-08 13:03:40|11878.7|11875.9|11877.7|11874.9|11879.7|11876.9|11876.8|11874|50
1654693430000|2022-06-08 13:03:50|11878|11875.2|11878.2|11875.4|11879.6|11876.8|11875.5|11872.7|51
1654693440000|2022-06-08 13:04:00|11877.7|11874.9|11879.2|11876.4|11879.7|11876.9|11875.2|11872.4|37
1654693450000|2022-06-08 13:04:10|11878.7|11875.9|11880|11877.2|11881.7|11878.9|11878.2|11875.4|60
1654693460000|2022-06-08 13:04:20|11880.8|11878|11879.2|11876.4|11881|11878.2|11877.7|11874.9|82
1654693470000|2022-06-08 13:04:30|11879.1|11876.3|11883.8|11881|11884|11881.2|11874.7|11871.9|104
1654693480000|2022-06-08 13:04:40|11884.3|11881.5|11888.8|11886|11892|11889.2|11884.3|11881.5|53
1654693490000|2022-06-08 13:04:50|11889.1|11886.3|11886.2|11883.4|11891.5|11888.7|11884.7|11881.9|92
1654693500000|2022-06-08 13:05:00|11885.8|11883|11880.7|11877.9|11886.6|11883.8|11880.2|11877.4|116
1654693510000|2022-06-08 13:05:10|11879.7|11876.9|11879.5|11876.7|11883.7|11880.9|11879.2|11876.4|80
1654693520000|2022-06-08 13:05:20|11879.7|11876.9|11878.7|11875.9|11880.2|11877.4|11876.8|11874|62
1654693530000|2022-06-08 13:05:30|11879.2|11876.4|11877.5|11874.7|11879.5|11876.7|11876.5|11873.7|45
1654693540000|2022-06-08 13:05:40|11877.7|11874.9|11875|11872.2|11880|11877.2|11874.8|11872|89
1654693550000|2022-06-08 13:05:50|11875.4|11872.6|11876.5|11873.7|11879.5|11876.7|11875.4|11872.6|28
1654693560000|2022-06-08 13:06:00|11876.3|11873.5|11871.4|11868.6|11876.3|11873.5|11868.4|11865.6|192
1654693570000|2022-06-08 13:06:10|11870.9|11868.1|11870.4|11867.6|11873.3|11870.5|11869.4|11866.6|48
1654693580000|2022-06-08 13:06:20|11872.4|11869.6|11866.8|11864|11872.8|11870|11864.3|11861.5|170
1654693590000|2022-06-08 13:06:30|11866.4|11863.6|11866.4|11863.6|11869.3|11866.5|11865.8|11863|143
1654693600000|2022-06-08 13:06:40|11866.5|11863.7|11868.1|11865.3|11868.8|11866|11866.5|11863.7|20
1654693610000|2022-06-08 13:06:50|11868.5|11865.7|11866.9|11864.1|11869.2|11866.4|11866.4|11863.6|28
1654693620000|2022-06-08 13:07:00|11866.7|11863.9|11873.9|11871.1|11874.4|11871.6|11866.7|11863.9|82
1654693630000|2022-06-08 13:07:10|11873.7|11870.9|11878.2|11875.4|11880.2|11877.4|11873.7|11870.9|134
1654693640000|2022-06-08 13:07:20|11878|11875.2|11880.7|11877.9|11881.7|11878.9|11877.7|11874.9|35
1654693650000|2022-06-08 13:07:30|11880.8|11878|11877.3|11874.5|11880.8|11878|11876.2|11873.4|35
1654693660000|2022-06-08 13:07:40|11877.6|11874.8|11875.2|11872.4|11878.7|11875.9|11874.7|11871.9|41
1654693670000|2022-06-08 13:07:50|11875.7|11872.9|11874.2|11871.4|11875.8|11873|11872.5|11869.7|18
1654693680000|2022-06-08 13:08:00|11873.9|11871.1|11874|11871.2|11876.7|11873.9|11870.7|11867.9|59
1654693690000|2022-06-08 13:08:10|11873.7|11870.9|11877|11874.2|11878.7|11875.9|11872.9|11870.1|171
1654693700000|2022-06-08 13:08:20|11876.7|11873.9|11881.7|11878.9|11881.7|11878.9|11876|11873.2|28
1654693710000|2022-06-08 13:08:30|11881.5|11878.7|11883.7|11880.9|11884.7|11881.9|11880|11877.2|54
1654693720000|2022-06-08 13:08:40|11882.5|11879.7|11880.2|11877.4|11883.5|11880.7|11879.2|11876.4|78
1654693730000|2022-06-08 13:08:50|11880.5|11877.7|11880.7|11877.9|11881.7|11878.9|11878.7|11875.9|57
1654693740000|2022-06-08 13:09:00|11881.2|11878.4|11885|11882.2|11886.9|11884.1|11881.2|11878.4|74
1654693750000|2022-06-08 13:09:10|11884.7|11881.9|11885.2|11882.4|11889.8|11884.4|11884.2|11881.4|98
1654693760000|2022-06-08 13:09:20|11883.5|11880.7|11879.2|11876.4|11883.5|11880.7|11878.7|11875.9|28
1654693770000|2022-06-08 13:09:30|11878.8|11876|11882.2|11879.4|11884.2|11881.4|11878.7|11875.9|31
1654693780000|2022-06-08 13:09:40|11882.3|11879.5|11882.5|11879.7|11883.5|11880.7|11880.2|11877.4|21
1654693790000|2022-06-08 13:09:50|11881.2|11878.4|11878.5|11875.7|11882.7|11879.9|11878.4|11875.6|17
1654693800000|2022-06-08 13:10:00|11878.7|11875.9|11879.5|11876.7|11880.2|11877.4|11877.7|11874.9|40
1654693810000|2022-06-08 13:10:10|11879|11876.2|11878.7|11875.9|11879.8|11877|11878|11875.2|28
1654693820000|2022-06-08 13:10:20|11879.2|11876.4|11882.2|11879.4|11885.2|11882.4|11878.7|11875.9|37
1654693830000|2022-06-08 13:10:30|11882.3|11879.5|11885.2|11882.4|11886.7|11883.9|11882.3|11879.5|41
1654693840000|2022-06-08 13:10:40|11885|11882.2|11883.2|11880.4|11885.7|11882.9|11881.7|11878.9|30
1654693850000|2022-06-08 13:10:50|11883|11880.2|11882.2|11879.4|11883.8|11881|11882.2|11879.4|6
1654693860000|2022-06-08 13:11:00|11882.3|11879.5|11883.7|11880.9|11884.7|11881.9|11880.5|11877.7|48
1654693870000|2022-06-08 13:11:10|11883.2|11880.4|11882.7|11879.9|11883.7|11880.9|11882.2|11879.4|5
1654693880000|2022-06-08 13:11:20|11883.2|11880.4|11883.7|11880.9|11884.3|11881.5|11883.2|11880.4|11
1654693890000|2022-06-08 13:11:30|11884.2|11881.4|11880.7|11877.9|11884.2|11881.4|11879.2|11876.4|79
1654693900000|2022-06-08 13:11:40|11880.8|11878|11878.7|11875.9|11880.8|11878|11878.5|11875.7|21
1654693910000|2022-06-08 13:11:50|11878.5|11875.7|11880.7|11877.9|11882.4|11879.6|11878.5|11875.7|54
1654693920000|2022-06-08 13:12:00|11880.9|11878.1|11879.7|11876.9|11881.7|11878.9|11879.2|11876.4|36
1654693930000|2022-06-08 13:12:10|11879.2|11876.4|11877.2|11874.4|11879.7|11876.9|11873.2|11870.4|56
1654693940000|2022-06-08 13:12:20|11877.3|11874.5|11880.2|11877.4|11881.8|11879|11877.3|11874.5|21
1654693950000|2022-06-08 13:12:30|11880.7|11877.9|11880.9|11878.1|11881.7|11878.9|11877.7|11874.9|31
1654693960000|2022-06-08 13:12:40|11881.2|11878.4|11883.8|11881|11884.2|11881.4|11881.2|11878.4|10
1654693970000|2022-06-08 13:12:50|11883.7|11880.9|11884.8|11882|11884.8|11882|11881.5|11878.7|21
1654693980000|2022-06-08 13:13:00|11884.7|11881.9|11882.2|11879.4|11885.9|11883.1|11881.7|11878.9|86
1654693990000|2022-06-08 13:13:10|11881.7|11878.9|11878.6|11875.8|11882.5|11879.7|11877.5|11874.7|34
1654694000000|2022-06-08 13:13:20|11879.1|11876.3|11879.1|11876.3|11879.5|11876.7|11877.6|11874.8|13
1654694010000|2022-06-08 13:13:30|11879.3|11876.5|11881|11878.2|11883.1|11880.3|11879.3|11876.5|28
1654694020000|2022-06-08 13:13:40|11881.6|11878.8|11882.5|11879.7|11883|11880.2|11879.6|11876.8|31
1654694030000|2022-06-08 13:13:50|11882.2|11879.4|11880.6|11877.8|11882.2|11879.4|11879.6|11876.8|7
1654694040000|2022-06-08 13:14:00|11881.9|11879.1|11880.1|11877.3|11883.6|11880|11880.1|11877.3|40
1654694050000|2022-06-08 13:14:10|11879.9|11877.1|11879.6|11876.8|11880.1|11877.3|11879.1|11876.3|13
1654694060000|2022-06-08 13:14:20|11880.6|11877.8|11879.6|11876.8|11881.8|11879|11879.3|11876.5|20
1654694070000|2022-06-08 13:14:30|11880.5|11877.7|11880.6|11877.8|11881.1|11878.3|11879.6|11876.8|11
1654694080000|2022-06-08 13:14:40|11881.3|11878.5|11879.8|11877|11882.6|11879.8|11879.6|11876.8|21
1654694090000|2022-06-08 13:14:50|11880.1|11877.3|11878.6|11875.8|11880.1|11877.3|11878|11875.2|17
1654694100000|2022-06-08 13:15:00|11879.3|11876.5|11881.8|11879|11882.6|11879.8|11875.6|11872.8|56
1654694110000|2022-06-08 13:15:10|11882.3|11879.5|11880.1|11877.3|11884.5|11881.7|11879.6|11876.8|24
1654694120000|2022-06-08 13:15:20|11881.1|11878.3|11880.8|11878|11882.1|11879.3|11879.6|11876.8|15
1654694130000|2022-06-08 13:15:30|11881.1|11878.3|11878.5|11875.7|11883.1|11880.3|11878.1|11875.3|16
1654694140000|2022-06-08 13:15:40|11878.3|11875.5|11877.5|11874.7|11880.3|11877.5|11877.5|11874.7|21
1654694150000|2022-06-08 13:15:50|11877|11874.2|11878.6|11875.8|11879.3|11876.5|11876|11873.2|12
1654694160000|2022-06-08 13:16:00|11877.6|11874.8|11873.1|11870.3|11878.8|11876|11872.3|11869.5|40
1654694170000|2022-06-08 13:16:10|11875.1|11872.3|11875.6|11872.8|11877.3|11874.5|11874.5|11871.7|35
1654694180000|2022-06-08 13:16:20|11875.5|11872.7|11874.5|11871.7|11875.6|11872.8|11874|11871.2|38
1654694190000|2022-06-08 13:16:30|11874.3|11871.5|11872.5|11869.7|11876.6|11873.8|11872.5|11869.7|27
1654694200000|2022-06-08 13:16:40|11872|11869.2|11871.5|11868.7|11874.1|11871.3|11869.6|11866.8|60
1654694210000|2022-06-08 13:16:50|11871.6|11868.8|11873.6|11870.8|11874.6|11871.8|11871.5|11868.7|30
1654694220000|2022-06-08 13:17:00|11873.3|11870.5|11872.1|11869.3|11874.6|11871.8|11871.6|11868.8|22
1654694230000|2022-06-08 13:17:10|11871.6|11868.8|11868.3|11865.5|11872.6|11869.8|11868.3|11865.5|98
1654694240000|2022-06-08 13:17:20|11868.2|11865.4|11870.8|11868|11872|11869.2|11868.2|11865.4|103
1654694250000|2022-06-08 13:17:30|11870.7|11867.9|11869.5|11866.7|11871|11868.2|11868.7|11865.9|26
1654694260000|2022-06-08 13:17:40|11869.3|11866.5|11870.3|11867.5|11870.7|11867.9|11868.7|11865.9|20
1654694270000|2022-06-08 13:17:50|11870.5|11867.7|11863.5|11860.7|11872.3|11869.5|11862.8|11860|204
1654694280000|2022-06-08 13:18:00|11864.2|11861.4|11855.5|11852.7|11865.7|11862.9|11855.5|11852.7|285
1654694290000|2022-06-08 13:18:10|11855.7|11852.9|11851.8|11849|11857.5|11854.7|11851.6|11848.8|224
1654694300000|2022-06-08 13:18:20|11852|11849.2|11858|11855.2|11858.9|11856.1|11846.8|11844|306
1654694310000|2022-06-08 13:18:30|11858.2|11855.4|11857|11854.2|11858.2|11855.4|11856.5|11853.7|38
1654694320000|2022-06-08 13:18:40|11857.2|11854.4|11854.8|11852|11859.4|11856.2|11854.3|11851.4|126
1654694330000|2022-06-08 13:18:50|11854.6|11851.8|11853.6|11850.8|11855.3|11851.9|11851.7|11848.9|77
1654694340000|2022-06-08 13:19:00|11853.7|11850.9|11853.2|11850.4|11854.1|11851.3|11851.7|11848.9|83
1654694350000|2022-06-08 13:19:10|11853.7|11850.9|11851.7|11848.9|11854.2|11851.4|11851.2|11848.4|43
1654694360000|2022-06-08 13:19:20|11851.9|11849.1|11853.7|11850.9|11854.2|11851.4|11850.7|11847.9|68
1654694370000|2022-06-08 13:19:30|11853.6|11850.8|11852.7|11849.9|11854.4|11851.6|11850.7|11847.9|93
1654694380000|2022-06-08 13:19:40|11852.1|11849.3|11848.6|11845.8|11852.7|11849.9|11848.6|11845.8|62
1654694390000|2022-06-08 13:19:50|11848|11845.2|11847.6|11844.8|11850.7|11847.9|11847.2|11844.4|51
1654694400000|2022-06-08 13:20:00|11848.2|11845.4|11850.7|11847.9|11850.7|11847.9|11846.1|11843.3|92
1654694410000|2022-06-08 13:20:10|11851.6|11848.8|11855.9|11853.1|11857.2|11854.4|11850.7|11847.9|91
1654694420000|2022-06-08 13:20:20|11855.7|11852.9|11853.2|11850.4|11858.3|11855.4|11852.2|11849.4|50
1654694430000|2022-06-08 13:20:30|11853.7|11850.9|11852.2|11849.4|11854.7|11851.9|11852.2|11849.4|66
1654694440000|2022-06-08 13:20:40|11852.7|11849.9|11853.4|11850.6|11854.7|11851.9|11850.7|11847.9|53
1654694450000|2022-06-08 13:20:50|11853.6|11850.8|11852.2|11849.4|11854.4|11851.6|11849.9|11847.1|44
1654694460000|2022-06-08 13:21:00|11852.7|11849.9|11855.2|11852.4|11858.2|11855.4|11851.2|11848.4|79
1654694470000|2022-06-08 13:21:10|11855.4|11852.6|11856.9|11854.1|11861.4|11858.6|11855.2|11852.4|434
1654694480000|2022-06-08 13:21:20|11856.7|11853.9|11861.7|11858.9|11861.9|11859.1|11856.6|11853.8|177
1654694490000|2022-06-08 13:21:30|11861.9|11859.1|11863.7|11860.9|11864.7|11861.9|11861.7|11858.9|27
1654694500000|2022-06-08 13:21:40|11864|11861.2|11861.7|11858.9|11864.4|11861.6|11861.6|11858.8|54
1654694510000|2022-06-08 13:21:50|11861.9|11859.1|11862.7|11859.9|11862.7|11859.9|11860.7|11857.9|25
1654694520000|2022-06-08 13:22:00|11862.6|11859.8|11865.9|11863.1|11866.9|11864.1|11861.9|11859.1|39
1654694530000|2022-06-08 13:22:10|11865.7|11862.9|11867.9|11865.1|11870.6|11867.8|11865.2|11862.4|123
1654694540000|2022-06-08 13:22:20|11868.2|11865.4|11869.1|11866.3|11869.2|11866.4|11867.6|11864.8|27
1654694550000|2022-06-08 13:22:30|11869.2|11866.4|11873.2|11870.4|11873.9|11871.1|11867.7|11864.9|121
1654694560000|2022-06-08 13:22:40|11873.7|11870.9|11870.2|11867.4|11873.7|11870.9|11869.7|11866.9|31
1654694570000|2022-06-08 13:22:50|11870.1|11867.3|11869.7|11866.9|11870.1|11867.3|11868.7|11865.9|8
1654694580000|2022-06-08 13:23:00|11869.4|11866.6|11869.6|11866.8|11871.2|11868.4|11868.4|11865.6|32
1654694590000|2022-06-08 13:23:10|11869.7|11866.9|11873|11870.2|11874.2|11871.4|11869.7|11866.9|75
1654694600000|2022-06-08 13:23:20|11873.3|11870.5|11873.2|11870.4|11876.5|11873.7|11873|11870.2|38
1654694610000|2022-06-08 13:23:30|11873|11870.2|11876.5|11873.7|11877.3|11874.4|11873|11870.2|32
1654694620000|2022-06-08 13:23:40|11876.4|11873.6|11877|11874.2|11877.6|11874.4|11875.4|11872.6|21
1654694630000|2022-06-08 13:23:50|11876.7|11873.9|11876|11873.2|11876.9|11874.1|11875.4|11872.6|20
1654694640000|2022-06-08 13:24:00|11876.2|11873.4|11876.2|11873.4|11877|11874.2|11870.9|11868.1|70
1654694650000|2022-06-08 13:24:10|11876.3|11873.5|11880.5|11877.7|11880.7|11877.9|11876.3|11873.5|111
1654694660000|2022-06-08 13:24:20|11880.4|11877.6|11879|11876.2|11881|11878.2|11879|11876.2|48
1654694670000|2022-06-08 13:24:30|11880|11877.2|11880|11877.2|11881|11878.2|11879|11876.2|32
1654694680000|2022-06-08 13:24:40|11879.9|11877.1|11879.5|11876.7|11880|11877.2|11878.2|11875.4|53
1654694690000|2022-06-08 13:24:50|11879.7|11876.9|11876.2|11873.4|11880|11877.2|11875.9|11873.1|108
1654694700000|2022-06-08 13:25:00|11876.9|11874.1|11875|11872.2|11879.7|11876.9|11873.4|11870.6|191
1654694710000|2022-06-08 13:25:10|11875.5|11872.7|11875.4|11872.6|11876.4|11873.6|11874|11871.2|29
1654694720000|2022-06-08 13:25:20|11875.5|11872.7|11876.4|11873.6|11877.9|11875.1|11871.9|11869.1|57
1654694730000|2022-06-08 13:25:30|11876.9|11874.1|11877.4|11874.6|11879|11876.2|11876.4|11873.6|97
1654694740000|2022-06-08 13:25:40|11877|11874.2|11874.9|11872.1|11878.2|11875.4|11873.4|11870.6|24
1654694750000|2022-06-08 13:25:50|11874.4|11871.6|11871.9|11869.1|11874.4|11871.6|11871.4|11868.6|26
1654694760000|2022-06-08 13:26:00|11872|11869.2|11870|11867.2|11872.9|11870.1|11868|11865.2|58
1654694770000|2022-06-08 13:26:10|11869.9|11867.1|11868.9|11866.1|11871|11868.2|11868.9|11866.1|36
1654694780000|2022-06-08 13:26:20|11869.3|11866.5|11869.5|11866.7|11871.4|11868.6|11868.9|11866.1|24
1654694790000|2022-06-08 13:26:30|11869.9|11867.1|11872.4|11869.6|11872.9|11870.1|11869|11866.2|30
1654694800000|2022-06-08 13:26:40|11872.7|11869.9|11870.4|11867.6|11872.7|11869.9|11868|11865.2|15
1654694810000|2022-06-08 13:26:50|11870.6|11867.8|11873.5|11870.7|11874|11871.2|11870|11867.2|53
1654694820000|2022-06-08 13:27:00|11873|11870.2|11872.9|11870.1|11874|11871.2|11872.9|11870.1|22
1654694830000|2022-06-08 13:27:10|11872.8|11870|11872.8|11870|11874.3|11871.5|11871.3|11868.5|19
1654694840000|2022-06-08 13:27:20|11873|11870.2|11872.8|11870|11875|11872.2|11872|11869.2|31
1654694850000|2022-06-08 13:27:30|11872.7|11869.9|11872|11869.2|11873|11870.2|11871.7|11868.9|10
1654694860000|2022-06-08 13:27:40|11871.8|11869|11874|11871.2|11874|11871.2|11870.3|11867.5|35
1654694870000|2022-06-08 13:27:50|11874.3|11871.5|11874|11871.2|11874.5|11871.7|11873.7|11870.9|33
1654694880000|2022-06-08 13:28:00|11874.5|11871.7|11872.8|11870|11875|11872.2|11872.3|11869.5|35
1654694890000|2022-06-08 13:28:10|11872.4|11869.6|11871.8|11869|11873.4|11870.6|11870.3|11867.5|82
1654694900000|2022-06-08 13:28:20|11872|11869.2|11871.8|11869|11872.1|11869.3|11871.3|11868.5|20
1654694910000|2022-06-08 13:28:30|11872|11869.2|11873.3|11870.5|11874|11871.2|11871.3|11868.5|20
1654694920000|2022-06-08 13:28:40|11874|11871.2|11873.8|11871|11874.3|11871.5|11873|11870.2|34
1654694930000|2022-06-08 13:28:50|11873.5|11870.7|11871|11868.2|11873.8|11871|11870|11867.2|34
1654694940000|2022-06-08 13:29:00|11870.3|11867.5|11866.7|11863.9|11870.3|11867.5|11866.6|11863.8|68
1654694950000|2022-06-08 13:29:10|11866|11863.2|11866.5|11863.7|11867.7|11864.9|11865.8|11863|49
1654694960000|2022-06-08 13:29:20|11866.4|11863.6|11868.2|11865.4|11868.7|11865.9|11865.2|11862.4|58
1654694970000|2022-06-08 13:29:30|11868.5|11865.7|11868.7|11865.9|11868.7|11865.9|11867.7|11864.9|4
1654694980000|2022-06-08 13:29:40|11868.5|11865.7|11870.5|11867.7|11870.7|11867.9|11868|11865.2|77
1654694990000|2022-06-08 13:29:50|11870.7|11867.9|11868.7|11865.9|11871.7|11868.9|11868.7|11865.9|49
1654695000000|2022-06-08 13:30:00|11869.4|11866.6|11866.5|11863.7|11870.7|11867.9|11864|11861.2|51
1654695010000|2022-06-08 13:30:10|11866.7|11863.9|11862.7|11859.9|11866.8|11864|11859.7|11856.9|82
1654695020000|2022-06-08 13:30:20|11862.8|11860|11870.8|11868|11872.6|11869.8|11862.7|11859.9|117
1654695030000|2022-06-08 13:30:30|11871|11868.2|11869|11866.2|11871.5|11868.7|11866|11863.2|50
1654695040000|2022-06-08 13:30:40|11870|11867.2|11869|11866.2|11870|11867.2|11868.3|11865.5|19
1654695050000|2022-06-08 13:30:50|11869.3|11866.5|11869|11866.2|11870.7|11867.9|11866.8|11864|68
1654695060000|2022-06-08 13:31:00|11869.7|11866.9|11863.5|11860.7|11870|11867.2|11859.3|11856.5|92
1654695070000|2022-06-08 13:31:10|11863.6|11860.8|11858.7|11855.9|11865.5|11862.7|11858.7|11855.9|106
1654695080000|2022-06-08 13:31:20|11859.2|11856.4|11859.7|11856.9|11862.7|11859.9|11857|11854.2|55
1654695090000|2022-06-08 13:31:30|11860.7|11857.9|11861.5|11858.7|11863.3|11860.5|11859.7|11856.9|71
1654695100000|2022-06-08 13:31:40|11861.7|11858.9|11860.2|11857.4|11864.3|11861.5|11860|11857.2|84
1654695110000|2022-06-08 13:31:50|11860.3|11857.5|11856.5|11853.7|11860.3|11857.5|11854.2|11851.4|95
1654695120000|2022-06-08 13:32:00|11856.4|11853.6|11854.7|11851.9|11856.7|11853.9|11852.7|11849.9|53
1654695130000|2022-06-08 13:32:10|11855.2|11852.4|11852.5|11849.7|11856.7|11853.9|11850.7|11847.9|162
1654695140000|2022-06-08 13:32:20|11852.4|11849.6|11862|11859.2|11862|11859.2|11851.3|11848.5|111
1654695150000|2022-06-08 13:32:30|11862.7|11859.9|11862|11859.2|11863.8|11861|11860|11857.2|39
1654695160000|2022-06-08 13:32:40|11863|11860.2|11863.8|11861|11864.8|11862|11861.8|11859|45
1654695170000|2022-06-08 13:32:50|11864|11861.2|11865.5|11862.7|11865.5|11862.7|11862|11859.2|34
1654695180000|2022-06-08 13:33:00|11865.8|11863|11863.8|11861|11866.1|11863.3|11860.7|11857.9|63
1654695190000|2022-06-08 13:33:10|11864|11861.2|11868.8|11866|11871.1|11868.3|11863.8|11861|144
1654695200000|2022-06-08 13:33:20|11868.9|11866.1|11863.5|11860.7|11869.8|11867|11860.5|11857.7|84
1654695210000|2022-06-08 13:33:30|11863.3|11860.5|11861.5|11858.7|11864|11861.2|11861|11858.2|25
1654695220000|2022-06-08 13:33:40|11861|11858.2|11859|11856.2|11862|11859.2|11858.8|11856|44
1654695230000|2022-06-08 13:33:50|11858.8|11856|11859|11856.2|11860|11857.2|11858|11855.2|28
1654695240000|2022-06-08 13:34:00|11858.8|11856|11858.2|11855.4|11860.1|11857.3|11856.8|11854|55
1654695250000|2022-06-08 13:34:10|11859|11856.2|11860|11857.2|11860.6|11857.8|11858.3|11855.5|29
1654695260000|2022-06-08 13:34:20|11859.8|11857|11854|11851.2|11860|11857.2|11854|11851.2|26
1654695270000|2022-06-08 13:34:30|11853.8|11851|11848|11845.2|11854.5|11851.7|11847.8|11845|135
1654695280000|2022-06-08 13:34:40|11848.5|11845.7|11848.7|11845.9|11849.3|11846.5|11846.5|11843.7|123
1654695290000|2022-06-08 13:34:50|11848.5|11845.7|11852.5|11849.7|11853.7|11850.9|11847.7|11844.9|58
1654695300000|2022-06-08 13:35:00|11851.8|11849|11850|11847.2|11854.3|11851.5|11848.5|11845.7|119
1654695310000|2022-06-08 13:35:10|11849.7|11846.9|11857.2|11854.4|11859.2|11856.4|11849.7|11846.9|53
1654695320000|2022-06-08 13:35:20|11857.7|11854.9|11864.2|11861.4|11864.7|11861.9|11856.5|11853.7|64
1654695330000|2022-06-08 13:35:30|11863.5|11860.7|11862.5|11859.7|11863.8|11861|11860.2|11857.4|30
1654695340000|2022-06-08 13:35:40|11861.9|11859.1|11856.5|11853.7|11861.9|11859.1|11856.4|11853.6|40
1654695350000|2022-06-08 13:35:50|11856|11853.2|11853.7|11850.9|11857.2|11854.4|11853.7|11850.9|24
1654695360000|2022-06-08 13:36:00|11853|11850.2|11851.5|11848.7|11854.7|11851.9|11849.7|11846.9|54
1654695370000|2022-06-08 13:36:10|11851.7|11848.9|11848.7|11845.9|11853.4|11850.6|11845|11842.2|129
1654695380000|2022-06-08 13:36:20|11849.2|11846.4|11850.9|11848.1|11850.9|11848.1|11847.7|11844.9|37
1654695390000|2022-06-08 13:36:30|11850.4|11847.6|11848.7|11845.9|11850.4|11847.6|11845.7|11842.9|96
1654695400000|2022-06-08 13:36:40|11847.4|11844.6|11850.1|11847.3|11851.2|11848.4|11847.4|11844.6|54
1654695410000|2022-06-08 13:36:50|11849.9|11847.1|11848.4|11845.6|11850.2|11847.4|11847.7|11844.9|33
1654695420000|2022-06-08 13:37:00|11848.7|11845.9|11853.4|11850.6|11853.4|11850.6|11846.7|11843.9|109
1654695430000|2022-06-08 13:37:10|11852.5|11849.7|11849.7|11846.9|11852.6|11849.8|11849.7|11846.9|90
1654695440000|2022-06-08 13:37:20|11849.9|11847.1|11840.9|11838.1|11850.4|11847.6|11840.1|11837.3|247
1654695450000|2022-06-08 13:37:30|11841.1|11838.3|11849.4|11846.6|11852.9|11850.1|11841.1|11838.3|150
1654695460000|2022-06-08 13:37:40|11849.2|11846.4|11853.4|11850.6|11855.9|11853.1|11849.2|11846.4|187
1654695470000|2022-06-08 13:37:50|11853.2|11850.4|11852.9|11850.1|11854.4|11851.6|11851.4|11848.6|63
1654695480000|2022-06-08 13:38:00|11852.7|11849.9|11849.1|11846.3|11852.9|11850.1|11846.2|11843.4|100
1654695490000|2022-06-08 13:38:10|11848.1|11845.3|11846.1|11843.3|11849.1|11846.3|11845.4|11842.6|52
1654695500000|2022-06-08 13:38:20|11847.1|11844.3|11844.1|11841.3|11847.1|11844.3|11843.1|11840.3|46
1654695510000|2022-06-08 13:38:30|11844.2|11841.4|11844.4|11841.6|11845.9|11843.1|11843.4|11840.6|33
1654695520000|2022-06-08 13:38:40|11845.1|11842.3|11841.4|11838.6|11845.1|11842.3|11840.9|11838.1|70
1654695530000|2022-06-08 13:38:50|11841.6|11838.8|11847.1|11844.3|11847.1|11844.3|11841.4|11838.6|76
1654695540000|2022-06-08 13:39:00|11848.1|11845.3|11856.1|11853.3|11857.9|11855.1|11845.1|11842.3|117
1654695550000|2022-06-08 13:39:10|11855.9|11853.1|11852.1|11849.3|11856.1|11853.3|11851.1|11848.3|46
1654695560000|2022-06-08 13:39:20|11851.9|11849.1|11850.4|11847.6|11854.4|11851.3|11848.1|11845.3|89
1654695570000|2022-06-08 13:39:30|11850.6|11847.8|11852.1|11849.3|11852.9|11850.1|11849.6|11846.8|36
1654695580000|2022-06-08 13:39:40|11851.9|11849.1|11849.4|11846.6|11853.8|11851|11847.9|11845.1|99
1654695590000|2022-06-08 13:39:50|11849.3|11846.5|11854.1|11851.3|11855.9|11853.1|11849.1|11846.3|38
1654695600000|2022-06-08 13:40:00|11854.4|11851.6|11855.9|11853.1|11858.9|11856.1|11854.2|11851.4|87
1654695610000|2022-06-08 13:40:10|11855.8|11853|11852.1|11849.3|11856.1|11853.3|11851.7|11848.9|38
1654695620000|2022-06-08 13:40:20|11851.4|11848.6|11852.6|11849.8|11854.1|11851.3|11850.1|11847.3|76
1654695630000|2022-06-08 13:40:30|11852.7|11849.9|11861.1|11858.3|11863.1|11860.3|11852.7|11849.9|253
1654695640000|2022-06-08 13:40:40|11860.9|11858.1|11858.1|11855.3|11861.1|11858.3|11857.9|11855.1|30
1654695650000|2022-06-08 13:40:50|11858.4|11855.6|11854.6|11851.8|11859.1|11856.3|11854.6|11851.8|35
1654695660000|2022-06-08 13:41:00|11854.9|11852.1|11857.9|11855.1|11858.4|11855.6|11852.9|11850.1|40
1654695670000|2022-06-08 13:41:10|11858.3|11855.5|11857.9|11855.1|11859.2|11856.4|11856.6|11853.8|51
1654695680000|2022-06-08 13:41:20|11857.6|11854.8|11863|11860.2|11864|11861.2|11857.1|11854.3|175
1654695690000|2022-06-08 13:41:30|11863.2|11860.4|11867.3|11864.5|11868.5|11865.7|11863.2|11860.4|236
1654695700000|2022-06-08 13:41:40|11868.2|11865.4|11867.7|11864.9|11869|11866.2|11866.3|11863.5|32
1654695710000|2022-06-08 13:41:50|11867.3|11864.5|11867.1|11864.3|11869.6|11866.8|11867|11864.2|61
1654695720000|2022-06-08 13:42:00|11867.5|11864.7|11864.6|11861.8|11868.6|11865.8|11864.5|11861.7|33
1654695730000|2022-06-08 13:42:10|11865.5|11862.7|11863.3|11860.5|11866.6|11863.8|11863.3|11860.5|82
1654695740000|2022-06-08 13:42:20|11864.3|11861.5|11863.7|11860.9|11864.3|11861.5|11861.7|11858.9|27
1654695750000|2022-06-08 13:42:30|11864|11861.2|11865.2|11862.4|11865.3|11862.5|11860.3|11857.5|67
1654695760000|2022-06-08 13:42:40|11865|11862.2|11867.2|11864.4|11867.3|11864.5|11864.2|11861.4|22
1654695770000|2022-06-08 13:42:50|11866.9|11864.1|11866.5|11863.7|11867.5|11864.7|11865.3|11862.5|67
1654695780000|2022-06-08 13:43:00|11865.3|11862.5|11865.6|11862.8|11867.6|11864.8|11863.7|11860.9|34
1654695790000|2022-06-08 13:43:10|11866|11863.2|11862.3|11859.5|11867|11864.2|11862.3|11859.5|22
1654695800000|2022-06-08 13:43:20|11863|11860.2|11862.3|11859.5|11863.5|11860.7|11861.3|11858.5|34
1654695810000|2022-06-08 13:43:30|11862.8|11860|11861.3|11858.5|11862.8|11860|11860.7|11857.9|17
1654695820000|2022-06-08 13:43:40|11861.8|11859|11861.7|11858.9|11862.3|11859.5|11860.3|11857.5|26
1654695830000|2022-06-08 13:43:50|11861.8|11859|11863.5|11860.7|11864.3|11861.5|11859.8|11857|34
1654695840000|2022-06-08 13:44:00|11863.3|11860.5|11862.2|11859.4|11863.5|11860.7|11861.3|11858.5|27
1654695850000|2022-06-08 13:44:10|11862.3|11859.5|11853.4|11850.6|11862.8|11860|11852.9|11850.1|84
1654695860000|2022-06-08 13:44:20|11853|11850.2|11853.2|11850.4|11854|11851.2|11851.9|11849.1|45
1654695870000|2022-06-08 13:44:30|11853.3|11850.5|11853|11850.2|11856.9|11854.1|11851.7|11848.9|31
1654695880000|2022-06-08 13:44:40|11853.2|11850.4|11851.9|11849.1|11853.5|11850.7|11851.4|11848.6|16
1654695890000|2022-06-08 13:44:50|11852|11849.2|11853.9|11851.1|11854.5|11851.7|11852|11849.2|11
1654695900000|2022-06-08 13:45:00|11854|11851.2|11851.2|11848.4|11854.7|11851.9|11848.9|11846.1|98
1654695910000|2022-06-08 13:45:10|11851.7|11848.9|11850.2|11847.4|11852.2|11849.4|11846.9|11844.1|91
1654695920000|2022-06-08 13:45:20|11851|11848.2|11848|11845.2|11852.7|11849.9|11847.4|11844.6|65
1654695930000|2022-06-08 13:45:30|11848.5|11845.7|11856.4|11853.6|11858.5|11855.7|11848.5|11845.7|66
1654695940000|2022-06-08 13:45:40|11856|11853.2|11856|11853.2|11858|11855.2|11855.4|11852.6|33
1654695950000|2022-06-08 13:45:50|11856.4|11853.6|11848.9|11846.1|11856.9|11854.1|11848.4|11845.6|36
1654695960000|2022-06-08 13:46:00|11848.4|11845.6|11846.9|11844.1|11848.9|11846.1|11846.4|11843.6|45
1654695970000|2022-06-08 13:46:10|11847|11844.2|11846.4|11843.6|11847|11844.2|11844|11841.2|71
1654695980000|2022-06-08 13:46:20|11845|11842.2|11844.9|11842.1|11845.9|11843.1|11842|11839.2|90
1654695990000|2022-06-08 13:46:30|11844.7|11841.9|11844.1|11841.3|11845.9|11843.1|11842.7|11839.9|74
1654696000000|2022-06-08 13:46:40|11843.7|11840.9|11841.7|11838.9|11843.7|11840.9|11837.6|11834.8|289
1654696010000|2022-06-08 13:46:50|11842|11839.2|11843.7|11840.9|11847.5|11844.7|11842|11839.2|80
1654696020000|2022-06-08 13:47:00|11842.2|11839.4|11836.9|11834.1|11845.2|11842.4|11836.8|11834|161
1654696030000|2022-06-08 13:47:10|11836.6|11833.8|11833.9|11831.1|11836.8|11834|11830.9|11828.1|172
1654696040000|2022-06-08 13:47:20|11834.1|11831.3|11840.4|11837.6|11840.4|11837.6|11833.4|11830.6|48
1654696050000|2022-06-08 13:47:30|11840.6|11837.8|11838.4|11835.6|11840.9|11838.1|11836.9|11834.1|32
1654696060000|2022-06-08 13:47:40|11837.9|11835.1|11838.4|11835.6|11839.4|11836.6|11835.8|11833|24
1654696070000|2022-06-08 13:47:50|11838.1|11835.3|11838.4|11835.6|11838.4|11835.6|11835.4|11832.6|12
1654696080000|2022-06-08 13:48:00|11838.3|11835.5|11835.4|11832.6|11838.3|11835.5|11835.4|11832.6|35
1654696090000|2022-06-08 13:48:10|11835.7|11831.7|11839.6|11836.8|11840.6|11837.8|11834.8|11831.7|106
1654696100000|2022-06-08 13:48:20|11839.7|11836.9|11837.7|11834.9|11840.1|11837.3|11835.2|11832.4|53
1654696110000|2022-06-08 13:48:30|11837.9|11835.1|11838.6|11835.8|11838.7|11835.9|11835.7|11832.9|36
1654696120000|2022-06-08 13:48:40|11838.1|11835.3|11839.7|11836.9|11840.7|11837.9|11836.9|11834.1|45
1654696130000|2022-06-08 13:48:50|11840.6|11837.8|11841.6|11838.8|11842.7|11839.9|11840.2|11837.4|48
1654696140000|2022-06-08 13:49:00|11841.7|11838.9|11841.7|11838.9|11842.7|11839.9|11841.1|11838.3|55
1654696150000|2022-06-08 13:49:10|11842|11839.2|11843.7|11840.9|11843.7|11840.9|11841.9|11839.1|55
1654696160000|2022-06-08 13:49:20|11843.6|11840.8|11838.9|11836.1|11844|11841.2|11838|11835.2|37
1654696170000|2022-06-08 13:49:30|11839.2|11836.4|11840.1|11837.3|11840.6|11837.8|11836.2|11833.4|29
1654696180000|2022-06-08 13:49:40|11838.9|11836.1|11837.7|11834.9|11839.7|11836.9|11836.6|11833.8|22
1654696190000|2022-06-08 13:49:50|11837.6|11834.8|11833.7|11830.9|11837.6|11834.8|11833.6|11830.8|40
1654696200000|2022-06-08 13:50:00|11834|11831.2|11836.2|11833.4|11837.4|11834.6|11832.2|11829.4|66
1654696210000|2022-06-08 13:50:10|11836.1|11833.3|11836.7|11833.9|11838.1|11835.3|11834.7|11831.9|47
1654696220000|2022-06-08 13:50:20|11835.9|11833.1|11838.2|11835.4|11838.7|11835.9|11835.9|11833.1|40
1654696230000|2022-06-08 13:50:30|11837.7|11834.9|11838.6|11835.8|11838.7|11835.9|11836.1|11833.3|17
1654696240000|2022-06-08 13:50:40|11838.7|11835.9|11837.9|11835.1|11841|11838.2|11837.4|11834.6|148
1654696250000|2022-06-08 13:50:50|11837.6|11834.8|11835.4|11832.6|11839.1|11836.3|11835.3|11832.5|29
1654696260000|2022-06-08 13:51:00|11835.6|11832.8|11831.4|11828.6|11835.9|11833.1|11828.4|11825.6|127
1654696270000|2022-06-08 13:51:10|11831.3|11828.5|11828.3|11825.5|11831.4|11828.6|11828.3|11825.5|36
1654696280000|2022-06-08 13:51:20|11828.7|11825.9|11829.4|11826.6|11830.4|11827.6|11827.8|11825|64
1654696290000|2022-06-08 13:51:30|11829.8|11827|11830.4|11827.6|11831.4|11828.6|11828.9|11826.1|60
1654696300000|2022-06-08 13:51:40|11829.9|11827.1|11832.3|11829.5|11832.4|11829.6|11829.1|11826.3|73
1654696310000|2022-06-08 13:51:50|11832.4|11829.6|11831.9|11829.1|11832.4|11829.6|11830.8|11828|7
1654696320000|2022-06-08 13:52:00|11832.8|11830|11836.4|11833.6|11836.4|11833.6|11832.3|11829.5|100
1654696330000|2022-06-08 13:52:10|11837.4|11834.6|11843.4|11840.6|11843.4|11840.6|11837.4|11834.6|40
1654696340000|2022-06-08 13:52:20|11842.9|11840.1|11844.3|11841.5|11846.3|11843.5|11842.4|11839.6|72
1654696350000|2022-06-08 13:52:30|11844.4|11841.6|11844.4|11841.6|11845.3|11842.5|11842.3|11839.5|41
1654696360000|2022-06-08 13:52:40|11844.1|11841.3|11855.9|11853.1|11857.4|11854.6|11843.8|11841|195
1654696370000|2022-06-08 13:52:50|11855.8|11853|11857.4|11854.6|11857.4|11854.6|11855.4|11852.6|80
1654696380000|2022-06-08 13:53:00|11857.8|11855|11854.4|11851.6|11858.1|11855.3|11853.4|11850.6|95
1654696390000|2022-06-08 13:53:10|11854.9|11852.1|11860.6|11857.8|11860.6|11857.8|11854.4|11851.6|53
1654696400000|2022-06-08 13:53:20|11861.4|11858.6|11858.3|11855.5|11861.9|11859.1|11858.1|11855.3|53
1654696410000|2022-06-08 13:53:30|11858|11855.2|11850.8|11848|11858|11855.2|11849.8|11847|144
1654696420000|2022-06-08 13:53:40|11850.9|11848.1|11849.8|11847|11851.3|11848.5|11849.4|11846.6|25
1654696430000|2022-06-08 13:53:50|11849.9|11847.1|11850.1|11847.3|11851.4|11848.6|11848.3|11845.5|80
1654696440000|2022-06-08 13:54:00|11850.4|11847.6|11855.8|11853|11858.9|11856.1|11850.4|11847.6|101
1654696450000|2022-06-08 13:54:10|11855.5|11852.7|11853.6|11850.8|11857.4|11854.6|11853.1|11850.3|85
1654696460000|2022-06-08 13:54:20|11853.1|11850.3|11856.6|11853.8|11858.1|11855.3|11853.1|11850.3|62
1654696470000|2022-06-08 13:54:30|11856.5|11853.7|11857.1|11854.3|11858.6|11855.8|11856.1|11853.3|57
1654696480000|2022-06-08 13:54:40|11857|11854.2|11860|11857.2|11861.1|11858.3|11857|11854.2|56
1654696490000|2022-06-08 13:54:50|11860.1|11857.3|11859.1|11856.3|11861.1|11858.3|11857.5|11854.7|48
1654696500000|2022-06-08 13:55:00|11860.1|11857.3|11855.6|11852.8|11860.6|11857.8|11853.8|11851|143
1654696510000|2022-06-08 13:55:10|11855.8|11853|11857.9|11855.1|11858.5|11855.7|11854.6|11851.8|147
1654696520000|2022-06-08 13:55:20|11858.1|11855.3|11860.4|11857.6|11861.3|11858.5|11856.8|11854|46
1654696530000|2022-06-08 13:55:30|11860.5|11857.7|11852.4|11849.6|11862.4|11859.6|11851.4|11848.6|51
1654696540000|2022-06-08 13:55:40|11852.9|11850.1|11859.7|11856.9|11860.2|11857.4|11851.4|11848.6|227
1654696550000|2022-06-08 13:55:50|11860.2|11857.4|11860.7|11857.9|11865.5|11862.7|11858.7|11855.9|124
1654696560000|2022-06-08 13:56:00|11860.5|11857.7|11861.8|11859|11864|11861.2|11859.7|11856.9|213
1654696570000|2022-06-08 13:56:10|11861.7|11858.9|11862.3|11859.5|11863|11860.2|11861.3|11858.5|36
1654696580000|2022-06-08 13:56:20|11862.7|11859.9|11859|11856.2|11862.7|11859.9|11858.7|11855.9|77
1654696590000|2022-06-08 13:56:30|11859.3|11856.5|11860.2|11857.4|11863|11860.2|11859.3|11856.5|39
1654696600000|2022-06-08 13:56:40|11860.5|11857.7|11856.7|11853.9|11860.5|11857.7|11856.7|11853.9|224
1654696610000|2022-06-08 13:56:50|11855.7|11852.9|11852.7|11849.9|11855.7|11852.9|11852.2|11849.4|100
1654696620000|2022-06-08 13:57:00|11852.4|11849.6|11854.4|11851.6|11855.9|11853.1|11851.7|11848.9|42
1654696630000|2022-06-08 13:57:10|11854.5|11851.7|11856.9|11854.1|11858.5|11855.7|11854.2|11851.4|37
1654696640000|2022-06-08 13:57:20|11856.4|11853.6|11853.4|11850.6|11857.4|11854.6|11852.2|11849.4|20
1654696650000|2022-06-08 13:57:30|11853.2|11850.4|11855.4|11852.6|11855.9|11853.1|11852.2|11849.4|23
1654696660000|2022-06-08 13:57:40|11855.9|11853.1|11853.2|11850.4|11855.9|11853.1|11852.7|11849.9|8
1654696670000|2022-06-08 13:57:50|11853.4|11850.6|11853.4|11850.6|11855.6|11852.8|11851.4|11848.6|36
1654696680000|2022-06-08 13:58:00|11853.5|11850.7|11854.1|11851.3|11855.1|11852.3|11850.9|11848.1|140
1654696690000|2022-06-08 13:58:10|11855.1|11852.3|11849.6|11846.8|11855.1|11852.3|11848.9|11846.1|59
1654696700000|2022-06-08 13:58:20|11849.9|11847.1|11848.9|11846.1|11852.1|11849.3|11848.1|11845.3|47
1654696710000|2022-06-08 13:58:30|11849.1|11846.3|11850.9|11848.1|11851.2|11848.4|11846.1|11843.3|74
1654696720000|2022-06-08 13:58:40|11851.1|11848.3|11843.9|11841.1|11851.1|11848.3|11843.9|11841.1|39
1654696730000|2022-06-08 13:58:50|11844.1|11841.3|11846.9|11844.1|11847.8|11845|11839.4|11836.6|92
1654696740000|2022-06-08 13:59:00|11847.1|11844.3|11848.1|11845.3|11849.9|11847.1|11845.9|11843.1|78
1654696750000|2022-06-08 13:59:10|11849.1|11846.3|11852.6|11849.8|11852.6|11849.8|11848.9|11846.1|32
1654696760000|2022-06-08 13:59:20|11852.1|11849.3|11850.4|11847.6|11853.6|11850.8|11850.4|11847.6|43
1654696770000|2022-06-08 13:59:30|11850.1|11847.3|11846.2|11843.4|11851.1|11848.3|11842.1|11839.3|138
1654696780000|2022-06-08 13:59:40|11847.1|11844.3|11836.1|11833.3|11847.1|11844.3|11836.1|11833.3|147
1654696790000|2022-06-08 13:59:50|11836.2|11833.4|11832.9|11830.1|11838.1|11835.3|11831.1|11828.3|80
1654696800000|2022-06-08 14:00:00|11833.6|11830.8|11831.8|11829|11833.6|11830.8|11830.4|11827.6|182
1654696810000|2022-06-08 14:00:10|11831.9|11829.1|11837.3|11834.5|11839.4|11836.6|11831.8|11829|73
1654696820000|2022-06-08 14:00:20|11837.1|11834.3|11836.1|11833.3|11839.1|11836.3|11834.6|11831.8|84
1654696830000|2022-06-08 14:00:30|11836.2|11833.4|11834.8|11832|11837.1|11834.3|11830.8|11828|119
1654696840000|2022-06-08 14:00:40|11834.5|11831.7|11831.8|11829|11834.8|11832|11830.8|11828|54
1654696850000|2022-06-08 14:00:50|11831.9|11829.1|11833.9|11831.1|11834.3|11831.5|11831.6|11828.8|53
1654696860000|2022-06-08 14:01:00|11835.8|11833|11834.1|11831.3|11839.4|11836.6|11834.1|11831.3|72
1654696870000|2022-06-08 14:01:10|11834.4|11831.6|11831|11828.2|11835.3|11832.5|11829.5|11826.7|81
1654696880000|2022-06-08 14:01:20|11831.1|11828.3|11831.4|11828.6|11831.5|11828.7|11829.5|11826.7|45
1654696890000|2022-06-08 14:01:30|11831|11828.2|11837.3|11834.5|11838.8|11836|11831|11828.2|89
1654696900000|2022-06-08 14:01:40|11837|11834.2|11833.8|11831|11839.9|11837.1|11833.6|11830.8|280
1654696910000|2022-06-08 14:01:50|11834.1|11831.3|11833.3|11830.5|11834.8|11832|11832.8|11830|31
1654696920000|2022-06-08 14:02:00|11833.4|11830.6|11831.6|11828.8|11833.8|11831|11829.5|11826.7|68
1654696930000|2022-06-08 14:02:10|11832.1|11829.3|11832.6|11829.8|11833.8|11831|11831.6|11828.8|42
1654696940000|2022-06-08 14:02:20|11832.5|11829.7|11834.8|11832|11835.8|11833|11831.8|11829|44
1654696950000|2022-06-08 14:02:30|11833.8|11831|11830.8|11828|11833.8|11831|11828.1|11825.3|134
1654696960000|2022-06-08 14:02:40|11830.6|11827.8|11818.5|11815.7|11830.6|11827.8|11818.5|11815.7|344
1654696970000|2022-06-08 14:02:50|11817.5|11814.7|11808.5|11805.7|11818.5|11815.7|11804.7|11801.9|339
1654696980000|2022-06-08 14:03:00|11808.3|11805.5|11805.8|11803|11808.5|11805.7|11804.8|11802|142
1654696990000|2022-06-08 14:03:10|11804.8|11802|11806.5|11803.7|11808|11805.2|11804.8|11802|108
1654697000000|2022-06-08 14:03:20|11807.1|11804.3|11803.3|11800.5|11807.8|11805|11802.3|11799.5|148
1654697010000|2022-06-08 14:03:30|11803.2|11800.4|11803.7|11800.9|11803.7|11800.9|11799.6|11796.8|209
1654697020000|2022-06-08 14:03:40|11804.3|11801.5|11806.2|11803.4|11807.2|11804.4|11804.2|11801.4|103
1654697030000|2022-06-08 14:03:50|11806.5|11803.7|11805.8|11803|11806.8|11804|11803.8|11801|121
1654697040000|2022-06-08 14:04:00|11805.7|11802.9|11815.3|11812.5|11816.2|11813.4|11805.7|11802.9|209
1654697050000|2022-06-08 14:04:10|11815.5|11812.7|11812.5|11809.7|11817.5|11814.7|11811.8|11809|194
1654697060000|2022-06-08 14:04:20|11812.3|11809.5|11811|11808.2|11812.5|11809.7|11809.3|11806.5|34
1654697070000|2022-06-08 14:04:30|11811.5|11808.7|11811.6|11808.8|11813|11810.2|11811|11808.2|61
1654697080000|2022-06-08 14:04:40|11811.5|11808.7|11808.5|11805.7|11811.6|11808.8|11808.5|11805.7|48
1654697090000|2022-06-08 14:04:50|11809.1|11806.3|11812.5|11809.7|11813.5|11810.7|11807|11804.2|122
1654697100000|2022-06-08 14:05:00|11812.6|11809.8|11809.5|11806.7|11814.6|11811.8|11807.5|11804.7|70
1654697110000|2022-06-08 14:05:10|11809.3|11806.5|11812.1|11809.3|11813.2|11810.4|11809.3|11806.5|25
1654697120000|2022-06-08 14:05:20|11812.5|11809.7|11813|11810.2|11813.8|11811|11811.1|11808.3|31
1654697130000|2022-06-08 14:05:30|11813.1|11810.3|11813.6|11810.8|11815.6|11812.8|11813.1|11810.3|66
1654697140000|2022-06-08 14:05:40|11813.8|11811|11814.8|11812|11814.8|11812|11811.8|11809|26
1654697150000|2022-06-08 14:05:50|11814.6|11811.8|11813.6|11810.8|11816.8|11814|11812.6|11809.8|43
1654697160000|2022-06-08 14:06:00|11813.8|11811|11814.8|11812|11815.8|11813|11813.6|11810.8|28
1654697170000|2022-06-08 14:06:10|11815.1|11812.3|11821.8|11819|11827.6|11824.8|11815.1|11812.3|189
1654697180000|2022-06-08 14:06:20|11821.9|11819.1|11821.8|11819|11822.8|11820|11820.3|11817.5|62
1654697190000|2022-06-08 14:06:30|11821.6|11818.8|11818.8|11816|11821.9|11819.1|11818.6|11815.8|34
1654697200000|2022-06-08 14:06:40|11819.6|11816.8|11821.6|11818.8|11823.3|11820.5|11819.6|11816.8|169
1654697210000|2022-06-08 14:06:50|11821.8|11819|11820.9|11818.1|11822.8|11820|11820.8|11818|42
1654697220000|2022-06-08 14:07:00|11821.3|11818.5|11821.3|11818.5|11823|11820.2|11820.6|11817.8|21
1654697230000|2022-06-08 14:07:10|11821.4|11818.6|11812.8|11810|11821.8|11819|11812.3|11809.5|142
1654697240000|2022-06-08 14:07:20|11813.9|11811.1|11817.6|11814.8|11822.6|11819.8|11813.8|11811|34
1654697250000|2022-06-08 14:07:30|11817.9|11815.1|11813.9|11811.1|11821.8|11819|11812.6|11809.8|70
1654697260000|2022-06-08 14:07:40|11813.8|11811|11814|11811.2|11817.8|11815|11813.6|11810.8|25
1654697270000|2022-06-08 14:07:50|11814.8|11812|11813.8|11811|11816.3|11813.5|11812.4|11809.6|51
1654697280000|2022-06-08 14:08:00|11813.5|11810.7|11817.8|11815|11818.9|11816.1|11813|11810.2|20
1654697290000|2022-06-08 14:08:10|11818.3|11815.5|11825.6|11822.8|11825.8|11823|11818.3|11815.5|170
1654697300000|2022-06-08 14:08:20|11825.8|11823|11822.3|11819.5|11825.8|11823|11822.3|11819.5|26
1654697310000|2022-06-08 14:08:30|11822.8|11820|11824.7|11821.9|11825.8|11823|11822.8|11820|36
1654697320000|2022-06-08 14:08:40|11824.4|11821.6|11823.7|11820.9|11824.7|11821.9|11822.7|11819.9|7
1654697330000|2022-06-08 14:08:50|11823.6|11820.8|11819.6|11816.8|11823.6|11820.8|11818.7|11815.9|23
1654697340000|2022-06-08 14:09:00|11819.7|11816.9|11813.4|11810.6|11819.7|11816.9|11813.1|11810.3|51
1654697350000|2022-06-08 14:09:10|11813.7|11810.9|11814.9|11812.1|11817.2|11814.4|11813.2|11810.4|148
1654697360000|2022-06-08 14:09:20|11815.2|11812.4|11811.6|11808.8|11815.2|11812.4|11810.7|11807.9|71
1654697370000|2022-06-08 14:09:30|11811.7|11808.9|11812|11809.2|11812.4|11809.6|11810.7|11807.9|45
1654697380000|2022-06-08 14:09:40|11811.7|11808.9|11811.7|11808.9|11812.3|11809.5|11810.7|11807.9|40
1654697390000|2022-06-08 14:09:50|11812.9|11810.1|11811.2|11808.4|11812.9|11810.1|11810.1|11807.3|32
1654697400000|2022-06-08 14:10:00|11811.7|11808.9|11807.7|11804.9|11812.2|11809.4|11807.1|11804.3|62
1654697410000|2022-06-08 14:10:10|11807.6|11804.8|11809.2|11806.4|11810.4|11807.6|11806.7|11803.9|32
1654697420000|2022-06-08 14:10:20|11809.7|11806.9|11803.6|11800.8|11811.1|11808.3|11801.6|11798.8|72
1654697430000|2022-06-08 14:10:30|11804|11801.2|11804.1|11801.3|11807.6|11804.8|11802.7|11799.9|42
1654697440000|2022-06-08 14:10:40|11804.2|11801.4|11805.7|11802.9|11806.1|11803.3|11801.9|11799.1|32
1654697450000|2022-06-08 14:10:50|11805.9|11803.1|11807.6|11804.8|11808.7|11805.9|11805.7|11802.9|27
1654697460000|2022-06-08 14:11:00|11807.2|11804.4|11805.7|11802.9|11808.2|11805.4|11805.1|11802.3|21
1654697470000|2022-06-08 14:11:10|11805.1|11802.3|11806.6|11803.8|11807.9|11805.1|11805.1|11802.3|38
1654697480000|2022-06-08 14:11:20|11806.4|11803.6|11800.9|11798.1|11806.4|11803.6|11800.2|11797.4|83
1654697490000|2022-06-08 14:11:30|11801.2|11798.4|11795.6|11792.8|11801.2|11798.4|11794.1|11791.3|209
1654697500000|2022-06-08 14:11:40|11795.7|11792.9|11798.4|11795.6|11798.7|11795.9|11795.1|11792.3|58
1654697510000|2022-06-08 14:11:50|11798.1|11795.3|11797.7|11794.9|11799.7|11796.9|11797.4|11794.6|40
1654697520000|2022-06-08 14:12:00|11797.9|11795.1|11793.7|11790.9|11798.7|11795.9|11792.7|11788.9|64
1654697530000|2022-06-08 14:12:10|11793.9|11791.1|11794.6|11791.8|11796.1|11793.3|11790.2|11787.4|73
1654697540000|2022-06-08 14:12:20|11794.7|11791.9|11792.1|11789.3|11794.9|11792.1|11792.1|11789.3|40
1654697550000|2022-06-08 14:12:30|11792.7|11789.9|11793.7|11790.9|11794.7|11791.9|11792.1|11789.3|37
1654697560000|2022-06-08 14:12:40|11793.9|11791.1|11793.2|11790.4|11794.6|11791.8|11791.1|11788.3|43
1654697570000|2022-06-08 14:12:50|11793.1|11790.3|11794.2|11791.4|11794.7|11791.9|11792.1|11789.3|38
1654697580000|2022-06-08 14:13:00|11794.4|11791.6|11794.2|11791.4|11794.7|11791.9|11791.7|11788.9|50
1654697590000|2022-06-08 14:13:10|11794.4|11791.6|11805.1|11802.3|11805.6|11802.8|11794.4|11791.6|128
1654697600000|2022-06-08 14:13:20|11805.6|11802.8|11806.2|11803.4|11807.2|11804.4|11802.7|11799.9|76
1654697610000|2022-06-08 14:13:30|11806.7|11803.9|11806.7|11803.9|11807.7|11804.9|11805.9|11803.1|33
1654697620000|2022-06-08 14:13:40|11806.2|11803.4|11805.6|11802.8|11807.7|11804.9|11805.2|11802.4|49
1654697630000|2022-06-08 14:13:50|11805.7|11802.9|11801.7|11798.9|11806.7|11803.9|11801.6|11798.8|61
1654697640000|2022-06-08 14:14:00|11801.9|11799.1|11796.7|11793.9|11804.2|11801.4|11796.4|11793.6|95
1654697650000|2022-06-08 14:14:10|11795.7|11792.9|11795.6|11792.8|11796.9|11794.1|11794.2|11791.4|60
1654697660000|2022-06-08 14:14:20|11795.7|11792.9|11793.7|11790.9|11796.7|11793.9|11793.7|11790.9|55
1654697670000|2022-06-08 14:14:30|11793.4|11790.6|11793.2|11790.4|11795.9|11793.1|11792.6|11789.8|70
1654697680000|2022-06-08 14:14:40|11793.6|11790.8|11796.7|11793.9|11799.9|11797.1|11793.6|11790.8|46
1654697690000|2022-06-08 14:14:50|11796.9|11794.1|11795.6|11792.8|11797.7|11794.9|11793.7|11790.9|31
1654697700000|2022-06-08 14:15:00|11795.7|11792.9|11804.1|11801.3|11804.7|11801.9|11795.7|11792.9|146
1654697710000|2022-06-08 14:15:10|11804|11801.2|11806.9|11804.1|11807.5|11804.7|11803.9|11801.1|47
1654697720000|2022-06-08 14:15:20|11806.6|11803.8|11807.9|11805.1|11810|11807.2|11805.9|11803.1|30
1654697730000|2022-06-08 14:15:30|11808|11805.2|11809.5|11806.7|11812.5|11809.7|11808|11805.2|38
1654697740000|2022-06-08 14:15:40|11809|11806.2|11801.6|11798.8|11809.7|11806.9|11801.4|11798.6|57
1654697750000|2022-06-08 14:15:50|11801.4|11798.6|11802.7|11799.9|11803.2|11800.4|11799.7|11796.9|41
1654697760000|2022-06-08 14:16:00|11802.9|11800.1|11802.7|11799.9|11805.2|11802.4|11801.6|11798.8|29
1654697770000|2022-06-08 14:16:10|11802.9|11800.1|11811|11808.2|11811|11808.2|11802.6|11799.8|132
1654697780000|2022-06-08 14:16:20|11810.7|11807.9|11813.9|11811.1|11814|11811.2|11809.9|11807.1|49
1654697790000|2022-06-08 14:16:30|11813|11810.2|11810.9|11808.1|11813|11810.2|11810.4|11807.6|24
1654697800000|2022-06-08 14:16:40|11811|11808.2|11810.5|11807.7|11811.6|11808.8|11809.5|11806.7|28
1654697810000|2022-06-08 14:16:50|11810.4|11807.6|11810.5|11807.7|11814|11811.2|11809.9|11807.1|60
1654697820000|2022-06-08 14:17:00|11810|11807.2|11811|11808.2|11811|11808.2|11809|11806.2|39
1654697830000|2022-06-08 14:17:10|11811.1|11808.3|11809.1|11806.3|11814.1|11811.3|11809|11806.2|145
1654697840000|2022-06-08 14:17:20|11810|11807.2|11808|11805.2|11811|11808.2|11807.8|11805|49
1654697850000|2022-06-08 14:17:30|11808.5|11805.7|11804|11801.2|11809.1|11806.3|11803.8|11801|20
1654697860000|2022-06-08 14:17:40|11804.7|11801.9|11805.1|11802.3|11806|11803.2|11803|11800.2|15
1654697870000|2022-06-08 14:17:50|11805.3|11802.5|11806|11803.2|11806.3|11803.5|11803|11800.2|25
1654697880000|2022-06-08 14:18:00|11806.5|11803.7|11807.6|11804.8|11809|11806.2|11804|11801.2|27
1654697890000|2022-06-08 14:18:10|11808|11805.2|11807|11804.2|11808.1|11805.3|11804.8|11802|12
1654697900000|2022-06-08 14:18:20|11807.1|11804.3|11808.1|11805.3|11808.8|11806|11805|11802.2|15
1654697910000|2022-06-08 14:18:30|11808.5|11805.7|11809|11806.2|11810|11807.2|11806|11803.2|18
1654697920000|2022-06-08 14:18:40|11808.8|11806|11810.5|11807.7|11811.5|11808.7|11808|11805.2|16
1654697930000|2022-06-08 14:18:50|11811.6|11808.8|11807|11804.2|11811.6|11808.8|11807|11804.2|40
1654697940000|2022-06-08 14:19:00|11807.1|11804.3|11805.8|11803|11807.8|11805|11805.8|11803|28
1654697950000|2022-06-08 14:19:10|11806.1|11803.3|11804.8|11802|11807|11804.2|11800.7|11797.9|288
1654697960000|2022-06-08 14:19:20|11805|11802.2|11805.8|11803|11808|11805.2|11804.8|11802|21
1654697970000|2022-06-08 14:19:30|11805|11802.2|11803.3|11800.5|11808.1|11805.3|11803.3|11800.5|31
1654697980000|2022-06-08 14:19:40|11803|11800.2|11804|11801.2|11804.5|11801.7|11797.5|11794.7|40
1654697990000|2022-06-08 14:19:50|11804.1|11801.3|11804.5|11801.7|11805|11802.2|11802.8|11800|18
1654698000000|2022-06-08 14:20:00|11804.6|11801.8|11807.5|11804.7|11810|11807.2|11802.3|11799.5|66
1654698010000|2022-06-08 14:20:10|11807|11804.2|11804.3|11801.5|11807.5|11804.7|11803.8|11801|22
1654698020000|2022-06-08 14:20:20|11804|11801.2|11800.5|11797.7|11804.5|11801.7|11798.8|11796|69
1654698030000|2022-06-08 14:20:30|11800|11797.2|11798.5|11795.7|11801|11798.2|11797.8|11795|11
1654698040000|2022-06-08 14:20:40|11798.8|11796|11799|11796.2|11800.7|11797.9|11798|11795.2|14
1654698050000|2022-06-08 14:20:50|11800|11797.2|11793.8|11791|11800.3|11797.5|11793|11790.2|40
1654698060000|2022-06-08 14:21:00|11794|11791.2|11799.8|11797|11801.1|11798.3|11793.6|11790.8|34
1654698070000|2022-06-08 14:21:10|11800|11797.2|11803|11800.2|11804.5|11801.7|11799.3|11796.5|21
1654698080000|2022-06-08 14:21:20|11803.3|11800.5|11803|11800.2|11805.2|11802.4|11801.8|11799|49
1654698090000|2022-06-08 14:21:30|11803.8|11801|11803.8|11801|11805.5|11802.7|11802.8|11800|31
1654698100000|2022-06-08 14:21:40|11804.1|11801.3|11806|11803.2|11806|11803.2|11802|11799.2|22
1654698110000|2022-06-08 14:21:50|11805.8|11803|11806|11803.2|11806.2|11803.4|11804.7|11801.9|26
1654698120000|2022-06-08 14:22:00|11806.1|11803.3|11802|11799.2|11807.2|11804.4|11801.8|11799|25
1654698130000|2022-06-08 14:22:10|11802.3|11799.5|11804.8|11802|11804.8|11802|11800.8|11798|18
1654698140000|2022-06-08 14:22:20|11804.7|11801.9|11809.5|11806.7|11811|11808.2|11803.8|11801|56
1654698150000|2022-06-08 14:22:30|11809.8|11807|11811.3|11808.5|11811.3|11808.5|11807.8|11805|28
1654698160000|2022-06-08 14:22:40|11812|11809.2|11809|11806.2|11814|11811.2|11808.3|11805.5|88
1654698170000|2022-06-08 14:22:50|11809.1|11806.3|11809|11806.2|11811|11808.2|11808.8|11806|9
1654698180000|2022-06-08 14:23:00|11808.8|11806|11811|11808.2|11814|11811.2|11808.5|11805.7|76
1654698190000|2022-06-08 14:23:10|11810.6|11807.8|11810|11807.2|11811|11808.2|11807.8|11805|73
1654698200000|2022-06-08 14:23:20|11809.8|11807|11808.8|11806|11812.5|11809.7|11808.3|11805.5|38
1654698210000|2022-06-08 14:23:30|11808.7|11805.9|11811.2|11808.4|11813.6|11810.8|11807|11804.2|302
1654698220000|2022-06-08 14:23:40|11811.4|11808.6|11810.2|11807.4|11812.6|11809.8|11810.2|11807.4|34
1654698230000|2022-06-08 14:23:50|11810.7|11807.9|11813.2|11810.4|11813.6|11810.8|11810.7|11807.9|118
1654698240000|2022-06-08 14:24:00|11812.6|11809.8|11813.2|11810.4|11813.2|11810.4|11806.2|11803.4|132
1654698250000|2022-06-08 14:24:10|11812.6|11809.8|11809.2|11806.4|11813.5|11810.7|11807.6|11804.8|116
1654698260000|2022-06-08 14:24:20|11809.1|11806.3|11811.2|11808.4|11812.2|11809.4|11808.7|11805.9|29
1654698270000|2022-06-08 14:24:30|11811.4|11808.6|11810.1|11807.3|11812.2|11809.4|11809.2|11806.4|47
1654698280000|2022-06-08 14:24:40|11810.2|11807.4|11809.7|11806.9|11811.7|11808.9|11809.2|11806.4|9
1654698290000|2022-06-08 14:24:50|11810|11807.2|11811.1|11808.3|11811.2|11808.4|11809|11806.2|16
1654698300000|2022-06-08 14:25:00|11810.7|11807.9|11806.1|11803.3|11811.1|11808.3|11805.6|11802.8|153
1654698310000|2022-06-08 14:25:10|11806.2|11803.4|11810.2|11807.4|11810.6|11807.8|11806.1|11803.3|9
1654698320000|2022-06-08 14:25:20|11810.6|11807.8|11810.2|11807.4|11813.2|11810.4|11810.2|11807.4|51
1654698330000|2022-06-08 14:25:30|11810.4|11807.6|11817.2|11814.4|11817.7|11814.9|11810.1|11807.3|74
1654698340000|2022-06-08 14:25:40|11817.4|11814.6|11817.2|11814.4|11818.5|11815.7|11814.2|11811.4|75
1654698350000|2022-06-08 14:25:50|11817.6|11814.8|11813.7|11810.9|11817.6|11814.8|11812.6|11809.8|43
1654698360000|2022-06-08 14:26:00|11814.1|11811.3|11810.6|11807.8|11814.7|11811.9|11810.6|11807.8|53
1654698370000|2022-06-08 14:26:10|11810.7|11807.9|11811.6|11808.8|11812.7|11809.9|11809.6|11806.8|20
1654698380000|2022-06-08 14:26:20|11811.4|11808.6|11816.1|11813.3|11818.1|11815.3|11810.2|11807.4|57
1654698390000|2022-06-08 14:26:30|11816.6|11813.8|11814.6|11811.8|11817.2|11813.9|11812.7|11809.9|25
1654698400000|2022-06-08 14:26:40|11814.2|11811.4|11814.2|11811.4|11817.2|11814.4|11812.7|11809.9|31
1654698410000|2022-06-08 14:26:50|11814.4|11811.6|11816.2|11813.4|11818.1|11815.3|11813.7|11810.9|40
1654698420000|2022-06-08 14:27:00|11816.4|11813.6|11815.5|11812.7|11818|11815.2|11814.4|11811.6|37
1654698430000|2022-06-08 14:27:10|11815.8|11813|11815.7|11812.9|11817.1|11814.3|11814.7|11811.9|10
1654698440000|2022-06-08 14:27:20|11815.2|11812.4|11815.1|11812.3|11816.7|11813.9|11814.1|11811.3|33
1654698450000|2022-06-08 14:27:30|11814.7|11811.9|11815.7|11812.9|11816.7|11813.9|11813.1|11810.3|37
1654698460000|2022-06-08 14:27:40|11815.4|11812.6|11812.1|11809.3|11815.4|11812.6|11811.6|11808.8|21
1654698470000|2022-06-08 14:27:50|11811.6|11808.8|11805.3|11802.5|11811.6|11808.8|11801.8|11799|140
1654698480000|2022-06-08 14:28:00|11804.9|11802.1|11813.1|11810.3|11813.1|11810.3|11804.8|11801.2|38
1654698490000|2022-06-08 14:28:10|11813.4|11810.6|11814.9|11810.9|11815.9|11812.6|11811.7|11808.9|20
1654698500000|2022-06-08 14:28:20|11813.8|11811|11816.8|11814|11817.5|11814|11811.9|11809.1|16
1654698510000|2022-06-08 14:28:30|11817.5|11813.5|11821.4|11818.6|11822.6|11819.8|11816.8|11813.5|82
1654698520000|2022-06-08 14:28:40|11821.8|11819|11819.9|11815.9|11821.9|11819|11817.4|11814.2|17
1654698530000|2022-06-08 14:28:50|11819.1|11816.3|11817.4|11814.6|11819.1|11816.3|11815.4|11812.5|32
1654698540000|2022-06-08 14:29:00|11818.9|11814.9|11817.9|11813.9|11820.7|11816|11816.3|11811.4|31
1654698550000|2022-06-08 14:29:10|11817.1|11814.3|11818.9|11814.9|11823.3|11819.2|11816.4|11813.6|92
1654698560000|2022-06-08 14:29:20|11818.1|11815.3|11822.5|11818.5|11824.7|11820|11817.8|11815|36
1654698570000|2022-06-08 14:29:30|11825.4|11817.4|11823.5|11819.5|11825.4|11820.3|11821.9|11817|14
1654698580000|2022-06-08 14:29:40|11826|11818|11827|11819|11827.3|11820.9|11822.8|11817.7|148
1654698590000|2022-06-08 14:29:50|11827.3|11819.3|11832.2|11824.2|11832.2|11825|11823.8|11818.3|135
1654698600000|2022-06-08 14:30:00|11831.9|11823.9|11807.3|11799.3|11832.4|11824.4|11793.2|11787|656
1654698610000|2022-06-08 14:30:10|11806|11798|11838.4|11835.6|11841.7|11838.9|11801.8|11797.3|306
1654698620000|2022-06-08 14:30:20|11838.7|11835.9|11859.8|11855.8|11864.3|11859.4|11838.7|11833.3|499
1654698630000|2022-06-08 14:30:30|11860.1|11856.1|11856.4|11853.6|11863.5|11859.9|11842.2|11839.4|213
1654698640000|2022-06-08 14:30:40|11856.7|11853.9|11851.7|11848.9|11858.7|11855.9|11849.7|11846.9|102
1654698650000|2022-06-08 14:30:50|11850.7|11847.9|11844.7|11841.9|11853.5|11850.6|11838.2|11835.4|169
1654698660000|2022-06-08 14:31:00|11845.2|11841.2|11831.7|11828.9|11845.2|11841.6|11829.2|11826.4|220
1654698670000|2022-06-08 14:31:10|11832.2|11829.4|11833.2|11830.4|11833.7|11830.9|11825.7|11822.8|191
1654698680000|2022-06-08 14:31:20|11833.4|11830.6|11812.7|11809.9|11836.2|11833.4|11810.7|11807.9|336
1654698690000|2022-06-08 14:31:30|11812.4|11809.6|11818.3|11815.5|11823.2|11820.4|11809.4|11806.6|237
1654698700000|2022-06-08 14:31:40|11818.6|11815.8|11822.5|11819.7|11824.1|11821.3|11818.6|11815.8|91
1654698710000|2022-06-08 14:31:50|11823.2|11820.4|11822.2|11819.4|11826.6|11823.8|11820.7|11817.9|89
1654698720000|2022-06-08 14:32:00|11822.3|11819.5|11827.1|11824.3|11828.2|11825.4|11822.2|11819.4|86
1654698730000|2022-06-08 14:32:10|11825.7|11822.9|11827.1|11824.3|11831.2|11828.4|11825.6|11822.8|96
1654698740000|2022-06-08 14:32:20|11827.2|11824.4|11825.2|11822.4|11830.8|11828|11823.6|11820.8|131
1654698750000|2022-06-08 14:32:30|11826.2|11823.4|11833.2|11830.4|11834.1|11831.3|11824.2|11821.4|132
1654698760000|2022-06-08 14:32:40|11833.1|11830.3|11836.3|11833.5|11836.3|11833.5|11833.1|11830.3|67
1654698770000|2022-06-08 14:32:50|11836.7|11833.9|11846.2|11843.4|11846.7|11843.9|11834.7|11831.9|223
1654698780000|2022-06-08 14:33:00|11847.1|11844.3|11845.8|11843|11850.8|11848|11844.3|11841.5|144
1654698790000|2022-06-08 14:33:10|11846.3|11843.5|11858.3|11855.5|11862.7|11859.7|11845.7|11842.9|475
1654698800000|2022-06-08 14:33:20|11858|11855.2|11864.6|11861.8|11868.8|11866|11858|11855.2|319
1654698810000|2022-06-08 14:33:30|11865.1|11862.3|11873.6|11870.8|11876.6|11873.8|11864.5|11861.7|487
1654698820000|2022-06-08 14:33:40|11873.3|11870.5|11869.9|11867.1|11875.3|11872.5|11869.3|11866.5|161
1654698830000|2022-06-08 14:33:50|11870.3|11867.5|11866.8|11864|11870.3|11867.5|11862.5|11859.7|169
1654698840000|2022-06-08 14:34:00|11867.8|11865|11869.5|11866.7|11872.8|11870|11866.3|11863.5|121
1654698850000|2022-06-08 14:34:10|11869.2|11866.4|11868.5|11865.7|11870.5|11867.7|11864|11861.2|85
1654698860000|2022-06-08 14:34:20|11868.8|11866|11868|11865.2|11872|11869.2|11866.6|11863.8|91
1654698870000|2022-06-08 14:34:30|11867.8|11865|11862.3|11859.5|11868.5|11865.7|11861.1|11858.3|234
1654698880000|2022-06-08 14:34:40|11862.1|11859.3|11859|11856.2|11863.6|11860.8|11856.2|11853.4|147
1654698890000|2022-06-08 14:34:50|11858.5|11855.7|11865.5|11862.7|11870.5|11867.7|11858.5|11855.7|388
1654698900000|2022-06-08 14:35:00|11865.3|11862.5|11870|11867.2|11876|11873.2|11865.3|11862.4|266
1654698910000|2022-06-08 14:35:10|11870.1|11867.3|11871.7|11868.9|11872|11869.2|11866.3|11863.5|276
1654698920000|2022-06-08 14:35:20|11871.8|11869|11871|11868.2|11876.2|11873.4|11871|11868.2|202
1654698930000|2022-06-08 14:35:30|11871.2|11868.4|11860.8|11858|11872|11869.2|11859.3|11856.5|513
1654698940000|2022-06-08 14:35:40|11860.9|11858.1|11855.5|11852.7|11865.5|11862.7|11854.8|11851.6|267
1654698950000|2022-06-08 14:35:50|11855.6|11852.8|11854.8|11852|11861.6|11858.8|11854.7|11851.9|155
1654698960000|2022-06-08 14:36:00|11854.7|11851.9|11861|11858.2|11866|11863.2|11854.7|11851.9|149
1654698970000|2022-06-08 14:36:10|11860.8|11858|11853.9|11851.1|11864.9|11862.1|11850.9|11848.1|293
1654698980000|2022-06-08 14:36:20|11854.2|11851.4|11856.2|11853.4|11858.9|11856.1|11853.4|11850.6|251
1654698990000|2022-06-08 14:36:30|11857|11854.2|11854.4|11851.6|11858.7|11855.9|11850.9|11848.1|70
1654699000000|2022-06-08 14:36:40|11854.9|11852.1|11853|11850.2|11854.9|11852.1|11850.4|11847.6|264
1654699010000|2022-06-08 14:36:50|11852.9|11850.1|11843|11840.2|11853|11850.2|11840.9|11838.1|216
1654699020000|2022-06-08 14:37:00|11843.2|11840.4|11844.2|11841.4|11847.9|11845.1|11840.7|11837.9|99
1654699030000|2022-06-08 14:37:10|11844|11841.2|11840.7|11837.9|11844|11841.2|11837.9|11835.1|197
1654699040000|2022-06-08 14:37:20|11841.4|11838.6|11830.1|11827.3|11841.9|11839.1|11827.7|11824.9|365
1654699050000|2022-06-08 14:37:30|11828.9|11826.1|11830.4|11827.6|11833.1|11830.3|11826.9|11823.8|177
1654699060000|2022-06-08 14:37:40|11829.9|11827.1|11825.7|11822.9|11831.4|11828.6|11825.2|11822.4|120
1654699070000|2022-06-08 14:37:50|11825.2|11822.4|11819.9|11817.1|11826.9|11824.1|11816.7|11813.9|194
1654699080000|2022-06-08 14:38:00|11820|11817.2|11826.2|11823.4|11830.9|11828.1|11819.9|11817.1|121
1654699090000|2022-06-08 14:38:10|11826|11823.2|11822.2|11819.4|11826|11823.2|11819.4|11816.6|102
1654699100000|2022-06-08 14:38:20|11821.7|11818.9|11820.7|11817.9|11822.4|11819.6|11817.7|11814.9|125
1654699110000|2022-06-08 14:38:30|11820.9|11818.1|11825|11822.2|11828.4|11825.6|11820.4|11817.6|61
1654699120000|2022-06-08 14:38:40|11826.4|11823.6|11829.4|11826.6|11830.4|11827.6|11823.9|11821.1|64
1654699130000|2022-06-08 14:38:50|11829.2|11826.4|11835.9|11833.1|11839.9|11837.1|11827.7|11824.9|146
1654699140000|2022-06-08 14:39:00|11836|11833.2|11831.7|11828.9|11838.4|11835.6|11831.7|11828.9|92
1654699150000|2022-06-08 14:39:10|11831.9|11829.1|11834.7|11831.9|11836.9|11834.1|11831.9|11828.8|72
1654699160000|2022-06-08 14:39:20|11834.6|11831.8|11839.2|11836.4|11839.4|11836.6|11833.2|11830.4|125
1654699170000|2022-06-08 14:39:30|11839.4|11836.6|11838.9|11836.1|11842.7|11839.9|11838.4|11835.6|128
1654699180000|2022-06-08 14:39:40|11839.4|11836.6|11843.6|11840.8|11845.4|11842.6|11838.7|11835.9|71
1654699190000|2022-06-08 14:39:50|11843.4|11840.6|11845.4|11842.6|11845.4|11842.6|11836.7|11833.9|87
1654699200000|2022-06-08 14:40:00|11845.2|11842.4|11841.7|11838.9|11849.9|11847.1|11836.4|11833.6|147
1654699210000|2022-06-08 14:40:10|11841.9|11839.1|11848.4|11845.6|11849|11846.2|11838.9|11836.1|70
1654699220000|2022-06-08 14:40:20|11848.9|11846.1|11848.9|11846.1|11855.2|11852.4|11848|11845.2|134
1654699230000|2022-06-08 14:40:30|11848.5|11845.7|11848.9|11846.1|11851.2|11848.4|11846|11843.2|34
1654699240000|2022-06-08 14:40:40|11848|11845.2|11856.2|11853.4|11857|11854.2|11848|11845.2|96
1654699250000|2022-06-08 14:40:50|11857|11854.2|11857.3|11854.5|11857.7|11854.9|11854.2|11851.4|66
1654699260000|2022-06-08 14:41:00|11857.2|11854.4|11856|11853.2|11858.7|11855.9|11855|11852.2|61
1654699270000|2022-06-08 14:41:10|11856.2|11853.4|11867.8|11865|11870.8|11868|11856.2|11853.4|248
1654699280000|2022-06-08 14:41:20|11867.7|11864.9|11867.8|11865|11869.9|11867.1|11865.2|11862.4|115
1654699290000|2022-06-08 14:41:30|11868.1|11865.3|11865.8|11863|11869.9|11867.1|11865.8|11863|127
1654699300000|2022-06-08 14:41:40|11865.5|11862.7|11864.4|11861.6|11867.4|11864.6|11863.4|11860.6|56
1654699310000|2022-06-08 14:41:50|11864.6|11861.8|11866.2|11863.4|11870.4|11867.6|11863.6|11860.8|121
1654699320000|2022-06-08 14:42:00|11866.1|11863.3|11869.4|11866.6|11871.9|11869.1|11866.1|11863.3|107
1654699330000|2022-06-08 14:42:10|11869.3|11866.5|11865.4|11862.6|11870.4|11867.6|11864.8|11862|39
1654699340000|2022-06-08 14:42:20|11865.3|11862.5|11867.9|11865.1|11870.1|11867.3|11864.4|11861.6|37
1654699350000|2022-06-08 14:42:30|11868.2|11865.4|11862.3|11859.5|11869.4|11866.6|11862.3|11859.5|58
1654699360000|2022-06-08 14:42:40|11862.4|11859.6|11865.3|11862.5|11865.4|11862.6|11859.3|11856.5|64
1654699370000|2022-06-08 14:42:50|11865.4|11862.6|11863.9|11861.1|11867.4|11864.6|11863.4|11860.6|55
1654699380000|2022-06-08 14:43:00|11864.4|11861.6|11862.9|11860.1|11865.4|11862.6|11862.8|11860|41
1654699390000|2022-06-08 14:43:10|11863.4|11860.6|11858.4|11855.6|11863.4|11860.6|11856.6|11853.8|133
1654699400000|2022-06-08 14:43:20|11858.3|11855.5|11855.4|11852.6|11858.8|11856|11854.4|11851.6|64
1654699410000|2022-06-08 14:43:30|11855.3|11852.5|11857.4|11854.6|11857.4|11854.6|11853.3|11850.5|114
1654699420000|2022-06-08 14:43:40|11857.3|11854.5|11853.4|11850.6|11857.9|11855.1|11851|11848.2|92
1654699430000|2022-06-08 14:43:50|11853.3|11850.5|11854.9|11852.1|11855.6|11852.8|11852.4|11849.6|24
1654699440000|2022-06-08 14:44:00|11854.8|11852|11853.4|11850.6|11854.8|11852|11851.1|11848.3|69
1654699450000|2022-06-08 14:44:10|11853.9|11851.1|11851.5|11848.7|11853.9|11851.1|11847.9|11845.1|117
1654699460000|2022-06-08 14:44:20|11851.6|11848.8|11852.1|11849.3|11852.1|11849.3|11847.8|11845|105
1654699470000|2022-06-08 14:44:30|11852.4|11849.6|11852|11849.2|11855.3|11852.5|11851.1|11848.3|73
1654699480000|2022-06-08 14:44:40|11852.1|11849.3|11853|11850.2|11855.1|11852.3|11852|11849.2|38
1654699490000|2022-06-08 14:44:50|11853.3|11850.5|11849|11846.2|11854.1|11851.3|11846.6|11843.8|220
1654699500000|2022-06-08 14:45:00|11849.3|11846.5|11852.1|11849.3|11852.1|11849.3|11845.3|11842.5|107
1654699510000|2022-06-08 14:45:10|11852.3|11849.5|11853.1|11850.3|11854.6|11851.8|11851.6|11848.8|27
1654699520000|2022-06-08 14:45:20|11852.8|11850|11854|11851.2|11857.3|11854.5|11852.1|11849.3|66
1654699530000|2022-06-08 14:45:30|11853.6|11850.8|11857.6|11854.8|11858.1|11855.3|11853.6|11850.8|22
1654699540000|2022-06-08 14:45:40|11857.8|11855|11869.3|11866.5|11870.3|11867.5|11857.8|11855|157
1654699550000|2022-06-08 14:45:50|11869.4|11866.6|11876.6|11873.8|11882.6|11879.8|11869.4|11866.6|344
1654699560000|2022-06-08 14:46:00|11876.4|11873.6|11878.6|11875.8|11879.9|11877.1|11874.4|11871.6|131
1654699570000|2022-06-08 14:46:10|11878.1|11875.3|11884.7|11881.9|11885.2|11882.4|11877.6|11874.8|243
1654699580000|2022-06-08 14:46:20|11884.6|11881.8|11886.6|11883.8|11886.7|11883.9|11879.5|11876.7|113
1654699590000|2022-06-08 14:46:30|11886.2|11883.4|11900.7|11897.9|11901.7|11898.9|11885.7|11882.9|275
1654699600000|2022-06-08 14:46:40|11900.8|11898|11901.6|11898.8|11907.1|11903.2|11898.2|11895.4|256
1654699610000|2022-06-08 14:46:50|11902|11899.2|11898.2|11895.4|11902.1|11899.3|11895.7|11892.9|131
1654699620000|2022-06-08 14:47:00|11898.3|11895.5|11903.7|11900.9|11905.7|11902.9|11898|11895.2|113
1654699630000|2022-06-08 14:47:10|11903.8|11901|11906.7|11903.9|11907.3|11904.5|11903.2|11900.4|102
1654699640000|2022-06-08 14:47:20|11906.6|11903.8|11899.2|11896.4|11907.3|11904.5|11898.2|11895.4|88
1654699650000|2022-06-08 14:47:30|11899.1|11896.3|11891.8|11889|11899.1|11896.3|11891.1|11888.3|146
1654699660000|2022-06-08 14:47:40|11890.9|11888.1|11895.6|11892.8|11895.7|11892.9|11890.9|11888.1|229
1654699670000|2022-06-08 14:47:50|11895.2|11892.4|11894|11891.2|11896.7|11893.9|11892.7|11889.9|57
1654699680000|2022-06-08 14:48:00|11893.7|11890.9|11885.4|11882.6|11894.7|11891.9|11884.9|11882.1|102
1654699690000|2022-06-08 14:48:10|11884.5|11881.7|11884.9|11882.1|11887.7|11884.9|11884.4|11881.6|81
1654699700000|2022-06-08 14:48:20|11885.5|11882.7|11884.4|11881.6|11886.5|11883.7|11881.3|11878.5|73
1654699710000|2022-06-08 14:48:30|11884.5|11881.7|11881.4|11878.6|11886.4|11883.6|11881.4|11878.6|40
1654699720000|2022-06-08 14:48:40|11880.8|11878|11885|11882.2|11885.9|11883.1|11879.4|11876.6|43
1654699730000|2022-06-08 14:48:50|11885.3|11882.5|11891|11888.2|11893.4|11890.6|11885.3|11882.5|71
1654699740000|2022-06-08 14:49:00|11890.2|11887.4|11883.9|11881.1|11890.2|11887.4|11882.8|11880|91
1654699750000|2022-06-08 14:49:10|11885|11882.2|11882.5|11879.7|11886.2|11883.4|11882.5|11879.7|131
1654699760000|2022-06-08 14:49:20|11882.4|11879.6|11884|11881.2|11884.7|11881.9|11880.7|11877.9|26
1654699770000|2022-06-08 14:49:30|11883.7|11880.9|11881.5|11878.7|11885.8|11883|11880.7|11877.9|40
1654699780000|2022-06-08 14:49:40|11881.7|11878.9|11880.7|11877.9|11882.7|11879.9|11880.2|11877.4|36
1654699790000|2022-06-08 14:49:50|11880.8|11878|11883.7|11880.9|11883.7|11880.9|11879.5|11876.7|32
1654699800000|2022-06-08 14:50:00|11883.8|11881|11890.3|11887.5|11890.3|11887.5|11883.8|11881|100
1654699810000|2022-06-08 14:50:10|11890|11887.2|11891|11888.2|11894.5|11891.7|11888.8|11886|51
1654699820000|2022-06-08 14:50:20|11890.7|11887.9|11888|11885.2|11892|11889.2|11887.1|11884.3|73
1654699830000|2022-06-08 14:50:30|11888.3|11885.5|11894|11891.2|11894.1|11891.3|11885.8|11883|32
1654699840000|2022-06-08 14:50:40|11893.8|11891|11887.8|11885|11898|11895.2|11887|11884.2|106
1654699850000|2022-06-08 14:50:50|11887.4|11884.6|11889|11886.2|11889|11886.2|11884|11881.2|95
1654699860000|2022-06-08 14:51:00|11888.5|11885.7|11884|11881.2|11889|11886.2|11881|11878.2|143
1654699870000|2022-06-08 14:51:10|11884.1|11881.3|11886.3|11883.5|11891.4|11888.6|11884.1|11881.3|60
1654699880000|2022-06-08 14:51:20|11885.8|11883|11882.1|11879.3|11886.3|11883.5|11881.6|11878.8|77
1654699890000|2022-06-08 14:51:30|11881.7|11878.9|11881.2|11878.4|11885.1|11882.3|11880.5|11877.7|32
1654699900000|2022-06-08 14:51:40|11880.2|11877.4|11879.2|11876.4|11882.1|11879.3|11876.6|11873.8|81
1654699910000|2022-06-08 14:51:50|11879.1|11876.3|11877.3|11874.5|11880.1|11877.3|11877|11874.2|112
1654699920000|2022-06-08 14:52:00|11877.5|11874.7|11874|11871.2|11878.3|11875.5|11872|11869.2|83
1654699930000|2022-06-08 14:52:10|11874.1|11871.3|11884|11881.2|11887.7|11884.9|11872.1|11869.3|155
1654699940000|2022-06-08 14:52:20|11883.8|11881|11885.8|11883|11886.1|11883.3|11880.5|11877.7|50
1654699950000|2022-06-08 14:52:30|11885.5|11882.7|11886.6|11883.8|11887|11884.2|11880.8|11878|51
1654699960000|2022-06-08 14:52:40|11886.5|11883.7|11888.7|11885.9|11889.7|11886.9|11884.7|11881.9|36
1654699970000|2022-06-08 14:52:50|11888.9|11886.1|11892.2|11889.4|11892.7|11889.9|11888.6|11885.8|56
1654699980000|2022-06-08 14:53:00|11892.4|11889.6|11893.7|11890.9|11898.7|11895.9|11892.4|11889.6|160
1654699990000|2022-06-08 14:53:10|11893.9|11891.1|11898.7|11895.9|11898.7|11895.9|11893.2|11890.4|37
1654700000000|2022-06-08 14:53:20|11898.2|11895.4|11892.2|11889.4|11901.2|11898.4|11892.2|11889.4|203
1654700010000|2022-06-08 14:53:30|11892.7|11889.9|11888.2|11885.4|11892.7|11889.9|11886.2|11883.4|92
1654700020000|2022-06-08 14:53:40|11888.5|11885.7|11891.7|11888.9|11893.2|11890.4|11888.5|11885.7|59
1654700030000|2022-06-08 14:53:50|11892.1|11889.3|11898.5|11895.7|11900.4|11897.6|11890.7|11887.9|212
1654700040000|2022-06-08 14:54:00|11898.2|11895.4|11897.5|11894.7|11901|11898.2|11895|11892.2|158
1654700050000|2022-06-08 14:54:10|11897.7|11894.9|11905.5|11902.7|11905.5|11902.7|11897.5|11894.7|272
1654700060000|2022-06-08 14:54:20|11905.4|11902.6|11901.7|11898.9|11905.5|11902.7|11897.2|11894.4|130
1654700070000|2022-06-08 14:54:30|11901.9|11899.1|11895.7|11892.9|11902.2|11899.4|11895.7|11892.9|35
1654700080000|2022-06-08 14:54:40|11895.3|11892.5|11894.7|11891.9|11899.2|11896.4|11893.2|11890.4|55
1654700090000|2022-06-08 14:54:50|11895.4|11892.6|11891.7|11888.9|11897.4|11894.6|11888.4|11885.6|171
1654700100000|2022-06-08 14:55:00|11891.4|11888.6|11887.1|11884.3|11894.1|11891.3|11886.9|11884.1|121
1654700110000|2022-06-08 14:55:10|11887.2|11884.4|11888.1|11885.3|11888.9|11886.1|11886.9|11884.1|31
1654700120000|2022-06-08 14:55:20|11888.2|11885.4|11892.6|11889.8|11893.6|11890.8|11888.2|11885.4|31
1654700130000|2022-06-08 14:55:30|11892.9|11890.1|11891.1|11888.3|11893.6|11890.8|11888.9|11886.1|52
1654700140000|2022-06-08 14:55:40|11891.2|11888.4|11891.7|11888.9|11895.2|11892.4|11890.1|11887.3|27
1654700150000|2022-06-08 14:55:50|11891.6|11888.8|11892.4|11889.6|11893.7|11890.9|11890.1|11887.3|26
1654700160000|2022-06-08 14:56:00|11892.2|11889.4|11889.9|11887.1|11892.8|11889.8|11887.9|11885.1|129
1654700170000|2022-06-08 14:56:10|11889.6|11886.8|11887.8|11885|11893.3|11890.5|11887.8|11885|103
1654700180000|2022-06-08 14:56:20|11887.2|11884.4|11887.8|11885|11890.3|11887.5|11886.9|11884.1|19
1654700190000|2022-06-08 14:56:30|11888.3|11885.5|11891.8|11889|11892.4|11889.6|11885.9|11883.1|23
1654700200000|2022-06-08 14:56:40|11891.9|11889.1|11902.2|11899.4|11902.7|11899.9|11891.4|11888.6|89
1654700210000|2022-06-08 14:56:50|11902.4|11899.6|11903.2|11900.4|11905.3|11902.5|11902.1|11899.3|157
1654700220000|2022-06-08 14:57:00|11903.1|11900.3|11903.7|11900.9|11905.2|11902.4|11901.1|11898.3|52
1654700230000|2022-06-08 14:57:10|11904.2|11901.4|11902.6|11899.8|11905.4|11902.6|11902.6|11899.8|21
1654700240000|2022-06-08 14:57:20|11902.9|11900.1|11900.1|11897.3|11903.2|11900.4|11899.5|11896.7|37
1654700250000|2022-06-08 14:57:30|11900.2|11897.4|11907.4|11904.6|11908.1|11905.3|11900.2|11897.4|178
1654700260000|2022-06-08 14:57:40|11907.5|11904.7|11906.5|11903.7|11907.9|11905.1|11904.5|11901.7|33
1654700270000|2022-06-08 14:57:50|11905.5|11902.7|11907.5|11904.7|11908|11905.2|11904|11901.2|33
1654700280000|2022-06-08 14:58:00|11907.6|11904.8|11908.5|11905.7|11909.5|11906.7|11906|11903.2|100
1654700290000|2022-06-08 14:58:10|11908.8|11906|11907|11904.2|11911.9|11909.1|11907|11904.2|105
1654700300000|2022-06-08 14:58:20|11906.9|11904.1|11908.5|11905.7|11909.1|11906.3|11906.4|11903.6|51
1654700310000|2022-06-08 14:58:30|11911.2|11908.4|11907.5|11904.7|11911.2|11908.4|11907.4|11904.6|63
1654700320000|2022-06-08 14:58:40|11907.6|11904.8|11907.5|11904.7|11908.5|11905.7|11904.6|11901.8|141
1654700330000|2022-06-08 14:58:50|11908.5|11905.7|11902|11899.2|11909|11906.2|11901.5|11898.7|92
1654700340000|2022-06-08 14:59:00|11901.5|11898.7|11902.5|11899.7|11905|11902.2|11898.9|11896.1|60
1654700350000|2022-06-08 14:59:10|11902.6|11899.8|11902.5|11899.7|11904.9|11902.1|11901|11898.2|72
1654700360000|2022-06-08 14:59:20|11902.8|11900|11905|11902.2|11905.5|11902.7|11902.5|11899.7|60
1654700370000|2022-06-08 14:59:30|11903.2|11900.4|11903|11900.2|11903.5|11900.7|11898.8|11896|68
1654700380000|2022-06-08 14:59:40|11903.1|11900.3|11902|11899.2|11903.5|11900.7|11900.3|11897.5|18
1654700390000|2022-06-08 14:59:50|11902.1|11899.3|11907.8|11905|11909.8|11907|11899.5|11896.7|110
1654700400000|2022-06-08 15:00:00|11907.9|11905.1|11910.6|11907.8|11910.8|11908|11906.3|11903.5|76
1654700410000|2022-06-08 15:00:10|11910.3|11907.5|11901.8|11899|11913.3|11910.5|11901.1|11898.3|195
1654700420000|2022-06-08 15:00:20|11902.4|11899.6|11903.3|11900.5|11904.8|11902|11900.3|11897.5|104
1654700430000|2022-06-08 15:00:30|11903.1|11900.3|11913.3|11910.5|11913.8|11911|11903.1|11900.3|47
1654700440000|2022-06-08 15:00:40|11913.8|11911|11909.8|11907|11914.8|11912|11907.8|11905|81
1654700450000|2022-06-08 15:00:50|11909.9|11907.1|11907.6|11904.8|11910.4|11907.1|11907.3|11904.5|44
1654700460000|2022-06-08 15:01:00|11908.3|11905.5|11903.1|11900.3|11909.5|11906.7|11901.8|11899|86
1654700470000|2022-06-08 15:01:10|11903.8|11901|11899.3|11896.5|11906.3|11903.5|11897.6|11894.8|71
1654700480000|2022-06-08 15:01:20|11899.8|11897|11905.6|11902.8|11907.8|11905|11899.8|11897|57
1654700490000|2022-06-08 15:01:30|11905.1|11902.3|11911.1|11908.3|11911.2|11908.4|11904.3|11901.5|72
1654700500000|2022-06-08 15:01:40|11910.9|11908.1|11910.6|11907.8|11912.1|11909.3|11909.9|11907.1|64
1654700510000|2022-06-08 15:01:50|11910.9|11908.1|11911.6|11908.8|11914.1|11911.3|11910.4|11907.6|69
1654700520000|2022-06-08 15:02:00|11911.3|11908.5|11913.1|11910.3|11918.5|11915.7|11910.8|11908|209
1654700530000|2022-06-08 15:02:10|11913.6|11910.8|11914.3|11911.5|11916.1|11913.3|11912.3|11909.5|56
1654700540000|2022-06-08 15:02:20|11915|11911|11912.3|11909.5|11915.8|11913|11911.3|11908.5|44
1654700550000|2022-06-08 15:02:30|11912.9|11910.1|11915.9|11913.1|11915.9|11913.1|11912.4|11909.6|47
1654700560000|2022-06-08 15:02:40|11915.8|11913|11913.3|11910.5|11917.6|11914.8|11911.8|11909|109
1654700570000|2022-06-08 15:02:50|11914.3|11911.5|11909.1|11906.3|11914.9|11912.1|11908.8|11906|98
1654700580000|2022-06-08 15:03:00|11909.3|11906.5|11913.8|11911|11913.8|11911|11908.8|11906|73
1654700590000|2022-06-08 15:03:10|11913.6|11910.8|11916|11913.2|11919|11916.2|11913.6|11910.8|241
1654700600000|2022-06-08 15:03:20|11915.9|11913.1|11914.5|11911.7|11917|11914.2|11914|11911.2|42
1654700610000|2022-06-08 15:03:30|11915|11912.2|11915|11912.2|11915.9|11913.1|11913|11910.2|25
1654700620000|2022-06-08 15:03:40|11915.8|11913|11918|11915.2|11919|11916.2|11915|11912.2|54
1654700630000|2022-06-08 15:03:50|11917.9|11915.1|11916.2|11913.4|11919|11916.2|11915|11912.2|52
1654700640000|2022-06-08 15:04:00|11917|11914.2|11919.5|11916.7|11920.2|11917.4|11917|11914.2|57
1654700650000|2022-06-08 15:04:10|11919|11916.2|11920|11917.2|11920.5|11917.7|11915|11912.2|95
1654700660000|2022-06-08 15:04:20|11919.5|11916.7|11918|11915.2|11920.9|11918.1|11917.9|11915.1|53
1654700670000|2022-06-08 15:04:30|11917.9|11915.1|11918|11915.2|11919|11916.2|11916.9|11914.1|46
1654700680000|2022-06-08 15:04:40|11917.9|11915.1|11913|11910.2|11919.2|11916.4|11912.2|11909.4|61
1654700690000|2022-06-08 15:04:50|11913.3|11910.5|11913.5|11910.7|11915.2|11912.4|11911|11908.2|80
1654700700000|2022-06-08 15:05:00|11914.2|11911.4|11920|11917.2|11920.5|11917.7|11913.8|11911|130
1654700710000|2022-06-08 15:05:10|11920.3|11917.5|11916.5|11913.7|11921.5|11918.7|11915.2|11912.4|33
1654700720000|2022-06-08 15:05:20|11916.7|11913.9|11913.7|11910.9|11918|11915.2|11913.5|11910.7|29
1654700730000|2022-06-08 15:05:30|11914|11911.2|11919.2|11916.4|11919.2|11916.4|11913.5|11910.7|34
1654700740000|2022-06-08 15:05:40|11919|11916.2|11919|11916.2|11920|11917.2|11918|11915.2|93
1654700750000|2022-06-08 15:05:50|11918.9|11916.1|11915.9|11913.1|11918.9|11916.1|11913.9|11911.1|55
1654700760000|2022-06-08 15:06:00|11915.5|11912.7|11918.5|11915.7|11918.7|11915.9|11914.4|11911.6|43
1654700770000|2022-06-08 15:06:10|11918.8|11916|11918|11915.2|11921|11918.2|11916.5|11913.7|65
1654700780000|2022-06-08 15:06:20|11918.4|11915.6|11915.5|11912.7|11919.2|11916.4|11914.9|11912.1|31
1654700790000|2022-06-08 15:06:30|11915.2|11912.4|11912|11909.2|11915.2|11912.4|11910|11907.2|56
1654700800000|2022-06-08 15:06:40|11911.7|11908.9|11911.5|11908.7|11913.9|11911.1|11911|11908.2|33
1654700810000|2022-06-08 15:06:50|11911.7|11908.9|11910.2|11907.4|11913.7|11910.9|11908.9|11906.1|78
1654700820000|2022-06-08 15:07:00|11910.5|11907.7|11904.9|11902.1|11912|11909.2|11904|11901.2|61
1654700830000|2022-06-08 15:07:10|11905.2|11902.4|11900|11897.2|11906.5|11903.7|11897.7|11894.9|186
1654700840000|2022-06-08 15:07:20|11900.7|11897.9|11899.7|11896.9|11902.7|11899.9|11897.7|11894.9|152
1654700850000|2022-06-08 15:07:30|11899.9|11897.1|11896|11893.2|11900.2|11897.4|11891.7|11888.9|182
1654700860000|2022-06-08 15:07:40|11896.7|11893.9|11894.7|11891.9|11896.7|11893.9|11892.1|11889.3|103
1654700870000|2022-06-08 15:07:50|11894.2|11891.4|11889.1|11886.3|11894.7|11891.9|11887.7|11884.9|114
1654700880000|2022-06-08 15:08:00|11888.7|11885.9|11891.7|11888.9|11892.7|11889.9|11887.2|11884.4|91
1654700890000|2022-06-08 15:08:10|11891.9|11889.1|11891.2|11888.4|11894.4|11891.6|11890.7|11887.9|68
1654700900000|2022-06-08 15:08:20|11890.7|11887.9|11892.7|11889.9|11894.7|11891.9|11890.2|11887.4|99
1654700910000|2022-06-08 15:08:30|11892.6|11889.8|11888.7|11885.9|11892.6|11889.8|11888.1|11885.3|158
1654700920000|2022-06-08 15:08:40|11889.4|11886.6|11889.9|11887.1|11891.1|11888.3|11888.1|11885.3|70
1654700930000|2022-06-08 15:08:50|11890|11887.2|11896|11893.2|11897|11894.2|11890|11887.2|162
1654700940000|2022-06-08 15:09:00|11897|11894.2|11893.5|11890.7|11898|11895.2|11892.9|11890.1|121
1654700950000|2022-06-08 15:09:10|11894.2|11891.4|11893.9|11891.1|11895|11892.2|11891.9|11889.1|38
1654700960000|2022-06-08 15:09:20|11893.7|11890.9|11892.7|11889.9|11893.9|11891.1|11891.9|11889.1|58
1654700970000|2022-06-08 15:09:30|11892.9|11890.1|11897.9|11895.1|11897.9|11895.1|11892.4|11889.6|59
1654700980000|2022-06-08 15:09:40|11898|11895.2|11903.9|11901.1|11904.5|11901.7|11896.9|11894.1|131
1654700990000|2022-06-08 15:09:50|11904|11901.2|11909.3|11906.5|11910.9|11908.1|11903.9|11901.1|129
1654701000000|2022-06-08 15:10:00|11909.7|11906.9|11911.3|11908.5|11912.3|11909.5|11908.6|11905.8|186
1654701010000|2022-06-08 15:10:10|11911.2|11908.4|11910.2|11907.4|11911.3|11908.5|11907.7|11904.9|69
1654701020000|2022-06-08 15:10:20|11909.7|11906.9|11904.4|11901.6|11909.8|11907|11904|11901.2|93
1654701030000|2022-06-08 15:10:30|11903.9|11901.1|11905.5|11902.7|11907.9|11905.1|11903.5|11900.7|53
1654701040000|2022-06-08 15:10:40|11906|11903.2|11903|11900.2|11907|11904.2|11903|11900.2|38
1654701050000|2022-06-08 15:10:50|11902.9|11900.1|11900.5|11897.7|11903|11900.2|11896.9|11894.1|76
1654701060000|2022-06-08 15:11:00|11900.9|11898.1|11902.1|11899.3|11902.5|11899.7|11898|11895.2|41
1654701070000|2022-06-08 15:11:10|11902.3|11899.5|11899|11896.2|11902.6|11899.8|11898.7|11895.9|22
1654701080000|2022-06-08 15:11:20|11899.1|11896.3|11898|11895.2|11900|11897.2|11896|11893.2|117
1654701090000|2022-06-08 15:11:30|11898.1|11895.3|11899.5|11896.7|11901|11898.2|11898.1|11895.3|30
1654701100000|2022-06-08 15:11:40|11899.4|11896.6|11898.9|11896.1|11899.4|11896.6|11897.4|11894.6|28
1654701110000|2022-06-08 15:11:50|11899|11896.2|11897.9|11895.1|11899.9|11897.1|11896.9|11894.1|27
1654701120000|2022-06-08 15:12:00|11898.2|11895.4|11897.9|11895.1|11900|11897.2|11896.5|11893.7|49
1654701130000|2022-06-08 15:12:10|11898|11895.2|11898|11895.2|11899|11896.2|11897.5|11894.7|22
1654701140000|2022-06-08 15:12:20|11899|11896.2|11902.7|11899.9|11904.3|11901.5|11898|11895.2|64
1654701150000|2022-06-08 15:12:30|11902.4|11899.6|11900|11897.2|11903.4|11900.6|11900|11897.2|29
1654701160000|2022-06-08 15:12:40|11900.7|11897.9|11901.4|11898.6|11901.5|11898.7|11898.5|11895.7|43
1654701170000|2022-06-08 15:12:50|11901|11898.2|11902.9|11900.1|11903.9|11901.1|11900.4|11897.6|27
1654701180000|2022-06-08 15:13:00|11903|11900.2|11902.9|11900.1|11904.1|11901.3|11901.5|11898.7|40
1654701190000|2022-06-08 15:13:10|11902.7|11899.9|11903.5|11900.7|11904|11901.2|11902|11899.2|15
1654701200000|2022-06-08 15:13:20|11904.3|11901.5|11905.5|11902.7|11908|11905.2|11904.1|11901.3|51
1654701210000|2022-06-08 15:13:30|11906|11903.2|11905|11902.2|11906.1|11903.3|11905|11902.2|27
1654701220000|2022-06-08 15:13:40|11904.6|11901.8|11904.1|11901.3|11905.1|11902.3|11903|11900.2|32
1654701230000|2022-06-08 15:13:50|11904.3|11901.5|11911.8|11909|11912.8|11910|11904.3|11901.5|107
1654701240000|2022-06-08 15:14:00|11912.1|11909.3|11907.5|11904.7|11914.3|11911.5|11907.1|11904.3|120
1654701250000|2022-06-08 15:14:10|11908|11905.2|11909.5|11906.7|11910|11907.2|11905.8|11903|34
1654701260000|2022-06-08 15:14:20|11909|11906.2|11909|11906.2|11909.8|11907|11907.5|11904.7|24
1654701270000|2022-06-08 15:14:30|11909.1|11906.3|11906|11903.2|11909.5|11906.7|11905|11902.2|28
1654701280000|2022-06-08 15:14:40|11906.6|11903.8|11901.5|11898.7|11907|11904.2|11900.5|11897.7|52
1654701290000|2022-06-08 15:14:50|11901.6|11898.8|11902|11899.2|11902.1|11899.3|11901|11898.2|12
1654701300000|2022-06-08 15:15:00|11902.1|11899.3|11901.8|11899|11903.1|11900.3|11901.3|11898.5|96
1654701310000|2022-06-08 15:15:10|11901.6|11898.8|11903|11900.2|11903.6|11900.8|11901.5|11898.7|40
1654701320000|2022-06-08 15:15:20|11903.3|11900.5|11906.1|11903.3|11906.3|11903.5|11902.5|11899.7|47
1654701330000|2022-06-08 15:15:30|11905.8|11903|11907.4|11904.6|11911.4|11908.6|11905.1|11902.3|106
1654701340000|2022-06-08 15:15:40|11907.3|11904.5|11902.5|11899.7|11907.4|11904.6|11902.5|11899.7|70
1654701350000|2022-06-08 15:15:50|11902.3|11899.5|11899.6|11896.8|11902.5|11899.7|11898.8|11896|37
1654701360000|2022-06-08 15:16:00|11899.5|11896.7|11901.1|11898.3|11903|11900.2|11899.3|11896.5|37
1654701370000|2022-06-08 15:16:10|11901.4|11898.6|11902.1|11899.3|11902.5|11899.7|11898.5|11895.7|20
1654701380000|2022-06-08 15:16:20|11902|11899.2|11900.5|11897.7|11903.5|11900.7|11900|11897.2|18
1654701390000|2022-06-08 15:16:30|11901.2|11898.4|11900.5|11897.7|11904.5|11901.7|11900|11897.2|35
1654701400000|2022-06-08 15:16:40|11900|11897.2|11904.1|11901.3|11906|11903.2|11898.8|11896|150
1654701410000|2022-06-08 15:16:50|11904|11901.2|11902.1|11899.3|11904.6|11901.8|11901.6|11898.8|27
1654701420000|2022-06-08 15:17:00|11901.6|11898.8|11902.6|11899.8|11904.3|11901.5|11901.1|11898.3|44
1654701430000|2022-06-08 15:17:10|11902.3|11899.5|11895.5|11892.7|11902.3|11899.5|11895.5|11892.7|159
1654701440000|2022-06-08 15:17:20|11895.8|11893|11894|11891.2|11895.8|11893|11891.5|11888.7|52
1654701450000|2022-06-08 15:17:30|11893.8|11891|11892.8|11890|11894.8|11892|11892|11889.2|18
1654701460000|2022-06-08 15:17:40|11892.5|11889.7|11894|11891.2|11894.5|11891.7|11892.5|11889.7|14
1654701470000|2022-06-08 15:17:50|11894.1|11891.3|11893|11890.2|11895.1|11892.3|11892.5|11889.7|15
1654701480000|2022-06-08 15:18:00|11893.1|11890.3|11890.8|11888|11893.5|11890.7|11887.8|11885|113
1654701490000|2022-06-08 15:18:10|11890.5|11887.7|11884.8|11882|11891.6|11888.8|11883.3|11880.5|127
1654701500000|2022-06-08 15:18:20|11885|11882.2|11889.8|11887|11891|11888.2|11883.8|11881|84
1654701510000|2022-06-08 15:18:30|11890|11887.2|11890.5|11887.7|11891.3|11888.5|11889|11886.2|17
1654701520000|2022-06-08 15:18:40|11890|11887.2|11890.5|11887.7|11890.8|11888|11888|11885.2|41
1654701530000|2022-06-08 15:18:50|11890.6|11887.8|11887.8|11885|11891.1|11888.3|11887.8|11885|44
1654701540000|2022-06-08 15:19:00|11888|11885.2|11893.5|11890.7|11893.7|11890.9|11888|11885.2|58
1654701550000|2022-06-08 15:19:10|11893.6|11890.8|11894.1|11891.3|11894.5|11891.7|11893|11890.2|28
1654701560000|2022-06-08 15:19:20|11895|11892.2|11903.1|11900.3|11903.1|11900.3|11893|11890.2|155
1654701570000|2022-06-08 15:19:30|11903.2|11900.4|11901.2|11898.4|11903.4|11900.6|11901.2|11898.4|35
1654701580000|2022-06-08 15:19:40|11902.2|11899.4|11903.1|11900.3|11905.4|11902.6|11902.1|11899.3|126
1654701590000|2022-06-08 15:19:50|11902.2|11899.4|11907|11904.2|11907|11904.2|11901|11898.2|98
1654701600000|2022-06-08 15:20:00|11907.1|11904.3|11907|11904.2|11908.1|11905.3|11904.5|11901.7|57
1654701610000|2022-06-08 15:20:10|11906.8|11904|11911|11908.2|11912.1|11909.3|11905.5|11902.7|68
1654701620000|2022-06-08 15:20:20|11911.1|11908.3|11908.5|11905.7|11913|11910.2|11908|11905.2|47
1654701630000|2022-06-08 15:20:30|11908.6|11905.8|11899.2|11896.4|11909|11906.2|11898.7|11895.9|97
1654701640000|2022-06-08 15:20:40|11899|11896.2|11897.7|11894.9|11900.7|11897.9|11897.7|11894.9|30
1654701650000|2022-06-08 15:20:50|11897.8|11895|11896|11893.2|11900|11897.2|11894.6|11891.8|107
1654701660000|2022-06-08 15:21:00|11895.8|11893|11894.3|11891.5|11898.5|11895.7|11894.2|11891.4|47
1654701670000|2022-06-08 15:21:10|11895.3|11892.5|11897.3|11894.5|11899.3|11896.5|11894.3|11891.5|83
1654701680000|2022-06-08 15:21:20|11897.7|11894.9|11891.7|11888.9|11897.7|11894.9|11891.7|11888.9|76
1654701690000|2022-06-08 15:21:30|11891.5|11888.7|11894.2|11891.4|11895.7|11892.9|11888.2|11885.4|147
1654701700000|2022-06-08 15:21:40|11894.7|11891.9|11891.2|11888.4|11894.7|11891.9|11888.8|11886|63
1654701710000|2022-06-08 15:21:50|11891.7|11888.9|11895.2|11892.4|11896.2|11893.4|11891.7|11888.9|41
1654701720000|2022-06-08 15:22:00|11895.3|11892.5|11898.4|11895.6|11899.3|11896.5|11895.2|11892.4|92
1654701730000|2022-06-08 15:22:10|11898.6|11895.8|11894.8|11892|11898.9|11896.1|11894.2|11891.4|41
1654701740000|2022-06-08 15:22:20|11894.7|11891.9|11896.2|11893.4|11896.5|11893.7|11892.7|11889.9|106
1654701750000|2022-06-08 15:22:30|11895.8|11893|11897.2|11894.4|11897.7|11894.9|11895.8|11893|11
1654701760000|2022-06-08 15:22:40|11897.7|11894.9|11904.7|11901.9|11904.8|11902|11897.2|11894.4|61
1654701770000|2022-06-08 15:22:50|11904.8|11902|11906.7|11903.9|11907.8|11905|11904.7|11901.9|64
1654701780000|2022-06-08 15:23:00|11906.9|11904.1|11907.8|11905|11909.7|11906.9|11906.2|11903.4|60
1654701790000|2022-06-08 15:23:10|11908.7|11905.9|11902.2|11899.4|11912.7|11909.9|11899.5|11896.7|157
1654701800000|2022-06-08 15:23:20|11901.7|11898.9|11904.2|11901.4|11907.8|11905|11901.7|11898.9|80
1654701810000|2022-06-08 15:23:30|11903.9|11901.1|11902.5|11899.7|11905.3|11902.5|11902.1|11899.3|28
1654701820000|2022-06-08 15:23:40|11902.1|11899.3|11901.6|11898.8|11902.6|11899.8|11899.1|11896.3|56
1654701830000|2022-06-08 15:23:50|11902.6|11899.8|11907.1|11904.3|11907.6|11904.8|11901.1|11898.3|51
1654701840000|2022-06-08 15:24:00|11907.5|11904.7|11915.8|11913|11915.9|11913.1|11906.5|11903.7|113
1654701850000|2022-06-08 15:24:10|11915.6|11912.8|11912.9|11910.1|11916.4|11913.6|11910.9|11908.1|78
1654701860000|2022-06-08 15:24:20|11912.8|11910|11908.9|11906.1|11915.8|11913|11908.9|11906.1|39
1654701870000|2022-06-08 15:24:30|11909.4|11906.6|11912.9|11910.1|11912.9|11910.1|11907.9|11905.1|58
1654701880000|2022-06-08 15:24:40|11912.6|11909.8|11912.9|11910.1|11914.9|11912.1|11911.8|11909|52
1654701890000|2022-06-08 15:24:50|11911.9|11909.1|11915.9|11913.1|11915.9|11913.1|11911.4|11908.6|52
1654701900000|2022-06-08 15:25:00|11916.4|11913.6|11911.8|11909|11916.4|11913.6|11911.6|11908.8|76
1654701910000|2022-06-08 15:25:10|11912|11909.2|11911.1|11908.3|11912.6|11909.8|11908.8|11906|45
1654701920000|2022-06-08 15:25:20|11910.6|11907.8|11944.4|11941.6|11948.4|11945.6|11910.6|11907.8|640
1654701930000|2022-06-08 15:25:30|11944.6|11941.8|11943.4|11940.6|11949.9|11946.6|11942.4|11939.6|243
1654701940000|2022-06-08 15:25:40|11943.3|11940.5|11937.9|11935.1|11944.9|11942.1|11936.1|11933.3|148
1654701950000|2022-06-08 15:25:50|11937.8|11935|11937.4|11934.6|11938.4|11935.6|11933.9|11931.1|137
1654701960000|2022-06-08 15:26:00|11935.6|11932.8|11940.4|11937.6|11945.9|11943.1|11934.4|11931.6|193
1654701970000|2022-06-08 15:26:10|11940.9|11938.1|11942.9|11940.1|11944.9|11942.1|11938.4|11935.6|120
1654701980000|2022-06-08 15:26:20|11942.8|11940|11945.8|11943|11949.4|11946.6|11941.2|11938.4|83
1654701990000|2022-06-08 15:26:30|11945.4|11942.6|11949.4|11946.6|11951.1|11948.3|11945.2|11942.4|103
1654702000000|2022-06-08 15:26:40|11949|11946.2|11944.4|11941.6|11949|11946.2|11943.9|11941.1|33
1654702010000|2022-06-08 15:26:50|11944.3|11941.5|11942.8|11940|11945.1|11942.3|11940.6|11937.8|54
1654702020000|2022-06-08 15:27:00|11942.4|11939.6|11938.8|11936|11942.9|11940.1|11936.8|11934|102
1654702030000|2022-06-08 15:27:10|11938.4|11935.6|11941.6|11938.8|11942.9|11940.1|11937.3|11934.5|76
1654702040000|2022-06-08 15:27:20|11941.9|11939.1|11943.9|11941.1|11944.8|11942|11940.8|11938|54
1654702050000|2022-06-08 15:27:30|11943.8|11941|11940.4|11937.6|11944.4|11941.6|11939.4|11936.6|46
1654702060000|2022-06-08 15:27:40|11940.8|11938|11941.4|11938.6|11945.3|11942.5|11939.3|11936.5|56
1654702070000|2022-06-08 15:27:50|11940.9|11938.1|11942.3|11939.5|11943.8|11941|11939.4|11936.6|21
1654702080000|2022-06-08 15:28:00|11941.9|11939.1|11947.6|11944.8|11951.2|11948.4|11941.1|11938.3|136
1654702090000|2022-06-08 15:28:10|11947.2|11944.4|11957.6|11954.8|11962.2|11959.4|11945.2|11942.4|328
1654702100000|2022-06-08 15:28:20|11957.2|11954.4|11964.2|11961.4|11965.2|11962.4|11955.7|11952.9|138
1654702110000|2022-06-08 15:28:30|11964.7|11961.9|11964.1|11961.3|11965.2|11962.4|11960.2|11957.4|282
1654702120000|2022-06-08 15:28:40|11963.7|11960.9|11959.2|11956.4|11966.3|11963.5|11959.2|11956.4|213
1654702130000|2022-06-08 15:28:50|11959.7|11956.9|11958.2|11955.4|11961.7|11958.9|11957.1|11954.3|104
1654702140000|2022-06-08 15:29:00|11958.1|11955.3|11967.3|11964.5|11970.8|11968|11956.7|11953.9|227
1654702150000|2022-06-08 15:29:10|11967.2|11964.4|11962.6|11959.8|11967.7|11964.9|11958.2|11955.4|163
1654702160000|2022-06-08 15:29:20|11963.2|11960.4|11960.2|11957.4|11966.2|11963.4|11960.2|11957.4|188
1654702170000|2022-06-08 15:29:30|11960.7|11957.9|11954.2|11951.4|11964.2|11961.4|11952.5|11949.7|300
1654702180000|2022-06-08 15:29:40|11954|11951.2|11948.7|11945.9|11955.2|11952.4|11946|11943.2|151
1654702190000|2022-06-08 15:29:50|11948.8|11946|11950.2|11947.4|11959.7|11956.9|11947.7|11944.9|350
1654702200000|2022-06-08 15:30:00|11949.2|11946.4|11958.3|11955.5|11958.3|11955.5|11948.2|11945.4|248
1654702210000|2022-06-08 15:30:10|11959.5|11956.7|11965.2|11962.4|11965.2|11962.4|11959.5|11956.7|152
1654702220000|2022-06-08 15:30:20|11966.5|11963.7|11972.2|11969.4|11975.2|11972.4|11966.3|11963.5|356
1654702230000|2022-06-08 15:30:30|11972.3|11969.5|11970|11967.2|11973.7|11970.9|11963.3|11960.5|197
1654702240000|2022-06-08 15:30:40|11969.9|11967.1|11968.4|11965.6|11971.1|11967.4|11965.8|11963|183
1654702250000|2022-06-08 15:30:50|11968|11965.2|11965.4|11962.6|11975.9|11971.1|11964.5|11961.7|165
1654702260000|2022-06-08 15:31:00|11964.9|11962.1|11957.6|11954.8|11968.1|11965.3|11957.6|11954.8|297
1654702270000|2022-06-08 15:31:10|11957|11954.2|11958.4|11955.6|11960.9|11958.1|11954.4|11951.6|100
1654702280000|2022-06-08 15:31:20|11958.9|11956.1|11959.9|11957.1|11962.4|11959.6|11957.2|11954.4|61
1654702290000|2022-06-08 15:31:30|11960|11957.2|11960.7|11957.9|11960.7|11957.9|11955.6|11952.8|134
1654702300000|2022-06-08 15:31:40|11960.6|11957.8|11961.4|11958.6|11965.4|11962.6|11960.1|11957.3|70
1654702310000|2022-06-08 15:31:50|11961.2|11958.4|11956.2|11953.4|11961.7|11958.9|11955.4|11952.6|39
1654702320000|2022-06-08 15:32:00|11956.4|11953.6|11958.4|11955.6|11963.4|11960.6|11956.4|11953.6|92
1654702330000|2022-06-08 15:32:10|11958.7|11955.9|11959|11956.2|11960.7|11957.9|11956.9|11954.1|100
1654702340000|2022-06-08 15:32:20|11960.2|11957.4|11957.9|11955.1|11961.4|11958.6|11957.6|11954.8|74
1654702350000|2022-06-08 15:32:30|11958|11955.2|11956.5|11953.7|11958.9|11956.1|11955.9|11953.1|29
1654702360000|2022-06-08 15:32:40|11956.8|11954|11957.4|11954.6|11958.4|11955.6|11955.9|11953.1|39
1654702370000|2022-06-08 15:32:50|11957|11954.2|11955.4|11952.6|11961|11958.2|11952.7|11949.9|81
1654702380000|2022-06-08 15:33:00|11955.2|11952.4|11955|11952.2|11956.9|11954.1|11954.5|11951.7|77
1654702390000|2022-06-08 15:33:10|11955.5|11952.7|11958.9|11956.1|11958.9|11956.1|11953.2|11950.4|50
1654702400000|2022-06-08 15:33:20|11959|11956.2|11958|11955.2|11960|11957.2|11954.9|11952.1|51
1654702410000|2022-06-08 15:33:30|11958.2|11955.4|11956.4|11953.6|11959.4|11956.6|11955.9|11953.1|50
1654702420000|2022-06-08 15:33:40|11955.9|11953.1|11955.9|11953.1|11958.4|11955.6|11955.7|11952.9|22
1654702430000|2022-06-08 15:33:50|11956|11953.2|11955.1|11952.3|11956.4|11953.6|11953.5|11950.7|62
1654702440000|2022-06-08 15:34:00|11955.2|11952.4|11955.6|11952.8|11960.6|11957.8|11955.1|11952.3|65
1654702450000|2022-06-08 15:34:10|11955.7|11952.9|11955.2|11952.4|11955.9|11953.1|11954.1|11951.3|47
1654702460000|2022-06-08 15:34:20|11955.6|11952.8|11959.6|11956.8|11960.6|11957.8|11954.4|11951.6|70
1654702470000|2022-06-08 15:34:30|11959.2|11956.4|11960.2|11957.4|11960.9|11958.1|11956.9|11954.1|55
1654702480000|2022-06-08 15:34:40|11960.4|11957.6|11962|11959.2|11962.4|11959.6|11960.2|11957.4|41
1654702490000|2022-06-08 15:34:50|11961.9|11959.1|11959.6|11956.8|11961.9|11959.1|11958.7|11955.9|27
1654702500000|2022-06-08 15:35:00|11959.9|11957.1|11961.7|11958.9|11966.9|11964.1|11959.6|11956.8|156
1654702510000|2022-06-08 15:35:10|11961.9|11959.1|11964.2|11961.4|11964.9|11962.1|11961.7|11958.9|30
1654702520000|2022-06-08 15:35:20|11964.5|11961.7|11969.7|11966.9|11971|11968.2|11964.5|11961.7|73
1654702530000|2022-06-08 15:35:30|11969.2|11966.4|11968.9|11966.1|11971.9|11969.1|11968.9|11966.1|26
1654702540000|2022-06-08 15:35:40|11969.2|11966.4|11965.2|11962.4|11969.5|11966.7|11965.2|11962.4|21
1654702550000|2022-06-08 15:35:50|11964.7|11961.9|11965.7|11962.9|11966.6|11963.8|11959.6|11956.8|87
1654702560000|2022-06-08 15:36:00|11967.6|11964.8|11968.9|11966.1|11971.2|11968.4|11967.4|11964.6|65
1654702570000|2022-06-08 15:36:10|11969.2|11966.4|11968.9|11966.1|11970.9|11968.1|11966.6|11963.8|55
1654702580000|2022-06-08 15:36:20|11968.7|11965.9|11963.9|11961.1|11968.7|11965.9|11963.6|11960.8|23
1654702590000|2022-06-08 15:36:30|11963.6|11960.8|11963.7|11960.9|11964.6|11961.8|11961.6|11958.8|49
1654702600000|2022-06-08 15:36:40|11964.2|11961.4|11966.4|11963.6|11966.6|11963.8|11963.4|11960.6|19
1654702610000|2022-06-08 15:36:50|11966.1|11963.3|11966.6|11963.8|11966.7|11963.9|11965.7|11962.9|16
1654702620000|2022-06-08 15:37:00|11966.2|11963.4|11964.7|11961.9|11968.2|11965.4|11964.4|11961.6|102
1654702630000|2022-06-08 15:37:10|11964.6|11961.8|11964.6|11961.8|11965.7|11962.9|11964.1|11961.3|40
1654702640000|2022-06-08 15:37:20|11964.7|11961.9|11963.9|11961.1|11964.7|11961.9|11958.7|11955.9|64
1654702650000|2022-06-08 15:37:30|11963.6|11960.8|11966.4|11963.6|11967.7|11964.9|11963.3|11960.5|83
1654702660000|2022-06-08 15:37:40|11966.6|11963.8|11967.6|11964.8|11967.9|11965.1|11964.9|11962.1|122
1654702670000|2022-06-08 15:37:50|11967|11964.2|11968.9|11966.1|11969.9|11967.1|11966.9|11964.1|48
1654702680000|2022-06-08 15:38:00|11969|11966.2|11966.4|11963.6|11969|11966.2|11965.9|11963.1|69
1654702690000|2022-06-08 15:38:10|11965.9|11963.1|11966.5|11963.7|11966.9|11964.1|11965.2|11962.4|7
1654702700000|2022-06-08 15:38:20|11966.4|11963.6|11971.4|11968.6|11972.7|11969.9|11964.9|11962.1|78
1654702710000|2022-06-08 15:38:30|11971.5|11968.7|11970|11967.2|11972.5|11969.7|11969.5|11966.7|64
1654702720000|2022-06-08 15:38:40|11970.5|11967.7|11969.7|11966.9|11972|11969.2|11969.6|11966.8|32
1654702730000|2022-06-08 15:38:50|11970.2|11967.4|11967.7|11964.9|11970.4|11967.6|11967.7|11964.9|26
1654702740000|2022-06-08 15:39:00|11967.9|11965.1|11962.7|11959.9|11967.9|11965.1|11960.1|11957.3|93
1654702750000|2022-06-08 15:39:10|11963.2|11960.4|11961.1|11958.3|11963.6|11960.8|11960.6|11957.8|24
1654702760000|2022-06-08 15:39:20|11961.6|11958.8|11965.7|11962.9|11968.6|11965.8|11959.6|11956.8|57
1654702770000|2022-06-08 15:39:30|11965.6|11962.8|11965.1|11962.3|11967.7|11964.9|11965.1|11962.3|23
1654702780000|2022-06-08 15:39:40|11965.2|11962.4|11966.2|11963.4|11967.3|11964.5|11962.4|11959.6|83
1654702790000|2022-06-08 15:39:50|11966.7|11963.9|11966.7|11963.9|11967|11964.2|11966.2|11963.4|12
1654702800000|2022-06-08 15:40:00|11965.3|11962.5|11965|11962.2|11965.8|11963|11963.7|11960.9|28
1654702810000|2022-06-08 15:40:10|11964.8|11962|11960.1|11957.3|11965|11962.2|11958.6|11955.8|106
1654702820000|2022-06-08 15:40:20|11960.6|11957.8|11959.7|11956.9|11962.1|11959.3|11959.6|11956.8|20
1654702830000|2022-06-08 15:40:30|11959.1|11956.3|11960.4|11957.6|11961.8|11959|11958.7|11955.9|38
1654702840000|2022-06-08 15:40:40|11960.6|11957.8|11957.8|11955|11960.7|11957.9|11957.7|11954.9|25
1654702850000|2022-06-08 15:40:50|11958.2|11955.4|11959.7|11956.9|11960.7|11957.9|11956.7|11953.9|54
1654702860000|2022-06-08 15:41:00|11959.8|11957|11960.6|11957.8|11964.2|11961.4|11958.7|11955.9|60
1654702870000|2022-06-08 15:41:10|11960.3|11957.5|11958.7|11955.9|11961|11958.2|11958.7|11955.9|25
1654702880000|2022-06-08 15:41:20|11958.6|11955.8|11959|11956.2|11959.8|11957|11957.8|11955|12
1654702890000|2022-06-08 15:41:30|11959.3|11956.5|11962|11959.2|11963|11960.2|11958.6|11955.8|27
1654702900000|2022-06-08 15:41:40|11961.8|11959|11960.3|11957.5|11962|11959.2|11959.7|11956.9|26
1654702910000|2022-06-08 15:41:50|11960.6|11957.8|11960|11957.2|11962.7|11959.9|11959.2|11956.4|89
1654702920000|2022-06-08 15:42:00|11959.8|11957|11969.1|11966.3|11969.8|11967|11959.7|11956.9|64
1654702930000|2022-06-08 15:42:10|11969.8|11967|11970.5|11967.7|11970.8|11968|11969.3|11966.5|30
1654702940000|2022-06-08 15:42:20|11970.8|11968|11968.8|11966|11971|11968.2|11968.1|11965.3|40
1654702950000|2022-06-08 15:42:30|11968.7|11965.9|11971|11968.2|11971.2|11968.4|11968.3|11965.5|27
1654702960000|2022-06-08 15:42:40|11970.8|11968|11970|11967.2|11970.8|11968|11969.8|11967|10
1654702970000|2022-06-08 15:42:50|11970.1|11967.3|11967.8|11965|11970.8|11968|11966.3|11963.5|28
1654702980000|2022-06-08 15:43:00|11968|11965.2|11962.7|11959.9|11968.8|11966|11961.3|11958.5|58
1654702990000|2022-06-08 15:43:10|11962.8|11960|11967.8|11965|11967.8|11965|11962.7|11959.9|35
1654703000000|2022-06-08 15:43:20|11968.2|11965.4|11969.5|11966.7|11970.5|11967.7|11968|11965.2|15
1654703010000|2022-06-08 15:43:30|11969.8|11967|11969.8|11967|11970.5|11967.7|11969.3|11966.5|41
1654703020000|2022-06-08 15:43:40|11970|11967.2|11968.1|11965.3|11973.6|11970.8|11968.1|11965.3|99
1654703030000|2022-06-08 15:43:50|11968|11965.2|11967|11964.2|11968|11965.2|11965.3|11962.5|42
1654703040000|2022-06-08 15:44:00|11966.8|11964|11968.1|11965.3|11970.1|11967.3|11966.8|11964|23
1654703050000|2022-06-08 15:44:10|11968.5|11965.7|11971|11968.2|11972|11969.2|11968.1|11965.3|37
1654703060000|2022-06-08 15:44:20|11971.1|11968.3|11970.6|11967.8|11972.2|11969.4|11969|11966.2|49
1654703070000|2022-06-08 15:44:30|11971.1|11968.3|11969.1|11966.3|11972.1|11969.3|11968.5|11965.7|16
1654703080000|2022-06-08 15:44:40|11969.4|11966.6|11967.6|11964.8|11970.5|11967.7|11967.1|11964.3|30
1654703090000|2022-06-08 15:44:50|11967.8|11965|11969.2|11966.4|11969.2|11966.4|11965.6|11962.8|50
1654703100000|2022-06-08 15:45:00|11969.1|11966.3|11971.7|11968.9|11971.7|11968.9|11968.1|11965.3|59
1654703110000|2022-06-08 15:45:10|11972.1|11969.3|11975.1|11972.3|11975.7|11972.9|11972.1|11969.3|86
1654703120000|2022-06-08 15:45:20|11975.2|11972.4|11987.1|11984.3|11989.1|11986.3|11974.1|11971.3|556
1654703130000|2022-06-08 15:45:30|11987.2|11984.4|11991.6|11988.8|11994.8|11992|11987.1|11984.3|163
1654703140000|2022-06-08 15:45:40|11991.5|11988.7|11988|11985.2|11991.6|11988.8|11982.1|11979.3|115
1654703150000|2022-06-08 15:45:50|11987.8|11985|11989.6|11986.8|11990.2|11987.4|11985.1|11982.3|79
1654703160000|2022-06-08 15:46:00|11989.5|11986.7|11983.1|11980.3|11989.6|11986.8|11982.1|11979.3|125
1654703170000|2022-06-08 15:46:10|11983|11980.2|11983|11980.2|11985.7|11982.9|11982.1|11979.3|65
1654703180000|2022-06-08 15:46:20|11983.1|11980.3|11979|11976.2|11984.2|11981.4|11978.6|11975.8|75
1654703190000|2022-06-08 15:46:30|11978.6|11975.8|11979.1|11976.3|11979.2|11976.4|11976.6|11973.8|53
1654703200000|2022-06-08 15:46:40|11979.4|11976.6|11983.2|11980.4|11984.5|11981.7|11979.4|11976.6|37
1654703210000|2022-06-08 15:46:50|11983.6|11980.8|11979.6|11976.8|11984.2|11981.4|11978.1|11975.3|42
1654703220000|2022-06-08 15:47:00|11979.5|11976.7|11979.1|11976.3|11980.2|11977.4|11976.5|11973.7|50
1654703230000|2022-06-08 15:47:10|11979|11976.2|11979.1|11976.3|11980.2|11977.4|11978.1|11975.3|43
1654703240000|2022-06-08 15:47:20|11979|11976.2|11982.1|11979.3|11983.1|11980.3|11978.1|11975.3|28
1654703250000|2022-06-08 15:47:30|11982.4|11979.6|11984.2|11981.4|11984.4|11981.6|11981.6|11978.8|55
1654703260000|2022-06-08 15:47:40|11984.4|11981.6|11991.4|11988.6|11992.4|11989.6|11984.4|11981.6|495
1654703270000|2022-06-08 15:47:50|11991.5|11988.7|11990.7|11987.9|11996|11993.2|11990|11987.2|256
1654703280000|2022-06-08 15:48:00|11990.6|11987.8|11992.9|11990.1|11993.4|11990.6|11988.2|11985.4|98
1654703290000|2022-06-08 15:48:10|11993.4|11990.6|11995.4|11992.6|11996|11993.2|11993.4|11990.6|96
1654703300000|2022-06-08 15:48:20|11994.9|11992.1|11989.4|11986.6|11997.4|11994|11989.4|11986.6|207
1654703310000|2022-06-08 15:48:30|11989.2|11986.4|11991.4|11988.6|11992.4|11989.6|11989.1|11986.3|44
1654703320000|2022-06-08 15:48:40|11991.7|11988.9|11992.9|11990.1|11994.5|11991.7|11991.6|11988.8|68
1654703330000|2022-06-08 15:48:50|11993|11990.2|11995.9|11993.1|11996.7|11993.9|11991.9|11989.1|131
1654703340000|2022-06-08 15:49:00|11996|11993.2|11999.5|11996.7|12002.2|11999.4|11995.2|11992.4|169
1654703350000|2022-06-08 15:49:10|11999.7|11996.9|11997.2|11994.4|12003.5|12000.7|11992.4|11989.6|179
1654703360000|2022-06-08 15:49:20|11997.5|11994.7|11995.4|11992.6|11998.2|11995.4|11995.4|11992.6|146
1654703370000|2022-06-08 15:49:30|11995.2|11992.4|11990.2|11987.4|11995.2|11992.4|11989.3|11986.5|53
1654703380000|2022-06-08 15:49:40|11989.9|11987.1|11988.5|11985.7|11990.1|11987.3|11986.4|11983.6|113
1654703390000|2022-06-08 15:49:50|11989.4|11986.6|11993|11990.2|11993|11990.2|11987.9|11985.1|35
1654703400000|2022-06-08 15:50:00|11992.5|11989.7|11994.7|11991.9|11996|11993.2|11992.4|11989.6|45
1654703410000|2022-06-08 15:50:10|11994.2|11991.4|11992.9|11990.1|11996.9|11994.1|11991.9|11989.1|49
1654703420000|2022-06-08 15:50:20|11991.9|11989.1|11992.5|11989.7|11994.4|11991.6|11990.6|11987.8|32
1654703430000|2022-06-08 15:50:30|11992.6|11989.8|11993.5|11990.7|11994|11991.2|11992.4|11989.6|9
1654703440000|2022-06-08 15:50:40|11993.4|11990.6|11990.9|11988.1|11993.4|11990.6|11989.4|11986.6|32
1654703450000|2022-06-08 15:50:50|11991.4|11988.6|11992.9|11990.1|11992.9|11990.1|11989.9|11987.1|37
1654703460000|2022-06-08 15:51:00|11992.4|11989.6|11991.2|11988.4|11995.5|11992.7|11991.2|11988.4|55
1654703470000|2022-06-08 15:51:10|11991.4|11988.6|11992.9|11990.1|11993.9|11991.1|11989.9|11987.1|30
1654703480000|2022-06-08 15:51:20|11993|11990.2|11993.6|11990.8|11993.9|11991.1|11992.4|11989.6|26
1654703490000|2022-06-08 15:51:30|11994.5|11991.7|11993.5|11990.7|11998.6|11995.8|11993.5|11990.7|185
1654703500000|2022-06-08 15:51:40|11993.6|11990.8|11993.5|11990.7|11995|11992.2|11992.6|11989.8|38
1654703510000|2022-06-08 15:51:50|11993.4|11990.6|11989.5|11986.7|11993.6|11990.8|11988.6|11985.8|35
1654703520000|2022-06-08 15:52:00|11990.1|11987.3|11993.8|11991|11995.6|11992.8|11990.1|11987.3|19
1654703530000|2022-06-08 15:52:10|11994.1|11991.3|11988.4|11985.6|11994.1|11991.3|11988.4|11985.6|55
1654703540000|2022-06-08 15:52:20|11989.4|11986.6|11988.5|11985.7|11990.4|11987.6|11986.6|11983.8|82
1654703550000|2022-06-08 15:52:30|11988.9|11986.1|11991|11988.2|11991.4|11988.6|11987.7|11984.9|40
1654703560000|2022-06-08 15:52:40|11990.9|11988.1|11995.5|11992.7|11999.1|11996.3|11990.5|11987.7|144
1654703570000|2022-06-08 15:52:50|11995.6|11992.8|11999.1|11996.3|11999.6|11996.8|11995.5|11992.7|124
1654703580000|2022-06-08 15:53:00|11998.6|11995.8|11999|11996.2|12002.6|11999.8|11997|11994.2|113
1654703590000|2022-06-08 15:53:10|11999.1|11996.3|11999.6|11996.8|12000.6|11997.8|11997.6|11994.8|64
1654703600000|2022-06-08 15:53:20|11999.9|11997.1|12001.5|11998.7|12002.3|11999.5|11999.6|11996.8|87
1654703610000|2022-06-08 15:53:30|12001.1|11998.3|12002.1|11999.3|12005|12002.2|11999.6|11996.8|120
1654703620000|2022-06-08 15:53:40|12001.6|11998.8|11997.5|11994.7|12004.6|12001.8|11996.3|11993.5|111
1654703630000|2022-06-08 15:53:50|11997.8|11995|11998.1|11995.3|12000.6|11997.8|11996.3|11993.5|191
1654703640000|2022-06-08 15:54:00|11997.5|11994.7|11993.8|11991|11999|11996.2|11992.6|11989.8|48
1654703650000|2022-06-08 15:54:10|11993.9|11991.1|11997|11994.2|11997.6|11994.8|11993.6|11990.8|39
1654703660000|2022-06-08 15:54:20|11996.6|11993.8|11995.6|11992.8|11996.6|11993.8|11995.1|11992.3|21
1654703670000|2022-06-08 15:54:30|11995.1|11992.3|11997.5|11994.7|11999.1|11996.3|11992.6|11989.8|87
1654703680000|2022-06-08 15:54:40|11997.1|11994.3|11996.6|11993.8|11998.6|11995.8|11996|11993.2|13
1654703690000|2022-06-08 15:54:50|11997.1|11994.3|11998.5|11995.7|11999.6|11996.8|11996.5|11993.7|38
1654703700000|2022-06-08 15:55:00|11998|11995.2|11999.6|11996.8|12000.6|11997.8|11997.5|11994.7|60
1654703710000|2022-06-08 15:55:10|11999.5|11996.7|11996.1|11993.3|11999.5|11996.7|11993.5|11990.7|82
1654703720000|2022-06-08 15:55:20|11996|11993.2|11995.6|11992.8|11996.5|11993.7|11993.6|11990.8|38
1654703730000|2022-06-08 15:55:30|11995.8|11993|11994.1|11991.3|11996.6|11993.8|11994|11991.2|23
1654703740000|2022-06-08 15:55:40|11994.4|11991.6|11994.6|11991.8|11995.5|11992.7|11993.6|11990.8|56
1654703750000|2022-06-08 15:55:50|11995|11992.2|11994|11991.2|11995.6|11992.8|11992.5|11989.7|31
1654703760000|2022-06-08 15:56:00|11994.3|11991.5|11997.1|11994.3|12000.6|11997.8|11994.3|11991.5|60
1654703770000|2022-06-08 15:56:10|11996.6|11993.8|11997.1|11994.3|11999.6|11996.8|11996.6|11993.8|69
1654703780000|2022-06-08 15:56:20|11997.4|11994.6|11999.1|11996.3|12000.6|11997.8|11997.4|11994.6|51
1654703790000|2022-06-08 15:56:30|11999.6|11996.8|11999.1|11996.3|12000.1|11997.3|11998.3|11995.5|42
1654703800000|2022-06-08 15:56:40|11999.3|11996.5|12004.6|12001.8|12005.6|12002.8|11998.4|11995.6|69
1654703810000|2022-06-08 15:56:50|12004.9|12002.1|12008.9|12006.1|12011.3|12008.5|12003.6|12000.8|326
1654703820000|2022-06-08 15:57:00|12009|12006.2|12006.4|12003.6|12010|12007.2|12005.8|12003|133
1654703830000|2022-06-08 15:57:10|12004.8|12002|12004.3|12001.5|12005.9|12003.1|12003.9|12001.1|58
1654703840000|2022-06-08 15:57:20|12004.1|12001.3|12002.4|11999.6|12004.3|12001.5|12000.9|11998.1|54
1654703850000|2022-06-08 15:57:30|12002.8|12000|12004.9|12002.1|12005.9|12003.1|12002.8|12000|59
1654703860000|2022-06-08 15:57:40|12004.8|12002|12005.9|12003.1|12005.9|12003.1|12004.3|12001.5|26
1654703870000|2022-06-08 15:57:50|12005.3|12002.5|12005.5|12002.7|12005.9|12003.1|12005.2|12002.4|29
1654703880000|2022-06-08 15:58:00|12005.2|12002.4|12009.7|12006.9|12009.9|12007.1|12005.2|12002.4|70
1654703890000|2022-06-08 15:58:10|12009.6|12006.8|12005.5|12002.7|12009.7|12006.9|12003.5|12000.7|245
1654703900000|2022-06-08 15:58:20|12005|12002.2|12007.1|12004.3|12007.7|12004.9|12003|12000.2|67
1654703910000|2022-06-08 15:58:30|12007.5|12004.7|12008.6|12005.8|12009.2|12006.4|12006.5|12003.7|71
1654703920000|2022-06-08 15:58:40|12008.9|12006.1|12011.6|12008.8|12014.3|12010.2|12008.9|12006.1|251
1654703930000|2022-06-08 15:58:50|12011.7|12008.9|12007.7|12004.9|12013.6|12010.8|12007.6|12004.8|66
1654703940000|2022-06-08 15:59:00|12008.1|12005.3|12008.7|12005.9|12010.7|12007.9|12007.7|12004.9|137
1654703950000|2022-06-08 15:59:10|12007.7|12004.9|12009.1|12006.3|12010.6|12007.8|12007.2|12004.4|81
1654703960000|2022-06-08 15:59:20|12009.7|12006.9|12010.7|12007.9|12010.7|12007.9|12009.1|12006.3|15
1654703970000|2022-06-08 15:59:30|12010.6|12007.8|12008.5|12005.7|12010.7|12007.9|12008.5|12005.7|29
1654703980000|2022-06-08 15:59:40|12008.6|12005.8|12010.6|12007.8|12010.7|12007.9|12007.6|12004.8|51
1654703990000|2022-06-08 15:59:50|12010.7|12007.9|12010.6|12007.8|12011.6|12008.8|12009|12006.2|39
1654704000000|2022-06-08 16:00:00|12010.9|12008.1|12013.4|12010.6|12015.6|12012.8|12010.7|12007.9|140
1654704010000|2022-06-08 16:00:10|12013.9|12011.1|12009.4|12006.6|12013.9|12011.1|12008.4|12005.6|102
1654704020000|2022-06-08 16:00:20|12009.9|12007.1|12011.4|12008.6|12011.5|12008.7|12009.4|12006.6|60
1654704030000|2022-06-08 16:00:30|12010.7|12007.9|12010|12007.2|12011.4|12008.6|12008.2|12005.4|169
1654704040000|2022-06-08 16:00:40|12009.9|12007.1|12010.9|12008.1|12011.5|12008.7|12008.9|12006.1|27
1654704050000|2022-06-08 16:00:50|12011.2|12008.4|12015.4|12012.6|12015.4|12012.6|12011.2|12008.4|63
1654704060000|2022-06-08 16:01:00|12015.5|12012.7|12030.6|12027.8|12033.7|12030.9|12015.5|12012.7|567
1654704070000|2022-06-08 16:01:10|12030.7|12027.9|12026.6|12023.8|12030.7|12027.9|12025.6|12022.8|62
1654704080000|2022-06-08 16:01:20|12026.7|12023.9|12027.6|12024.8|12028.1|12025.3|12023.4|12020.6|55
1654704090000|2022-06-08 16:01:30|12027.1|12024.3|12029.6|12026.8|12029.6|12026.8|12025.9|12023.1|50
1654704100000|2022-06-08 16:01:40|12029.9|12027.1|12026.6|12023.8|12031.4|12028.6|12024.9|12022.1|55
1654704110000|2022-06-08 16:01:50|12026.4|12023.6|12025.8|12023|12028.1|12025.3|12025.3|12022.5|204
1654704120000|2022-06-08 16:02:00|12026.2|12023.4|12024.8|12022|12027.3|12024.5|12024.8|12022|49
1654704130000|2022-06-08 16:02:10|12024.9|12022.1|12027.8|12025|12027.8|12025|12024.8|12022|24
1654704140000|2022-06-08 16:02:20|12029.2|12026.4|12034.6|12031.8|12034.6|12031.8|12029.2|12026.4|126
1654704150000|2022-06-08 16:02:30|12035.3|12032.5|12037.6|12034.8|12040.6|12037.8|12033.6|12030.8|164
1654704160000|2022-06-08 16:02:40|12037.7|12034.9|12035.6|12032.8|12041.1|12038.3|12035.6|12032.8|116
1654704170000|2022-06-08 16:02:50|12036.1|12033.3|12035.2|12032.4|12037.8|12035|12034.4|12031.6|69
1654704180000|2022-06-08 16:03:00|12035.6|12032.8|12037.6|12034.8|12039.4|12036.6|12034.6|12031.8|126
1654704190000|2022-06-08 16:03:10|12037.9|12035.1|12035.1|12032.3|12040.6|12037.8|12034.6|12031.8|113
1654704200000|2022-06-08 16:03:20|12036.1|12033.3|12028.7|12025.9|12037.9|12035.1|12027.4|12024.6|266
1654704210000|2022-06-08 16:03:30|12028.9|12026.1|12030.4|12027.6|12030.7|12027.9|12028.1|12025.3|57
1654704220000|2022-06-08 16:03:40|12030.1|12027.3|12031.6|12028.8|12032.2|12029.4|12029.6|12026.8|36
1654704230000|2022-06-08 16:03:50|12031.1|12028.3|12028.1|12025.3|12031.1|12028.3|12026.6|12023.8|202
1654704240000|2022-06-08 16:04:00|12027.7|12024.9|12028.9|12026.1|12032.4|12029.6|12026.1|12021.4|237
1654704250000|2022-06-08 16:04:10|12027.9|12025.1|12031.6|12028.8|12032|12029.2|12027.7|12024.9|135
1654704260000|2022-06-08 16:04:20|12031.1|12028.3|12030.1|12027.3|12032.3|12029.5|12030|12027.2|34
1654704270000|2022-06-08 16:04:30|12030.3|12027.5|12030.1|12027.3|12031.6|12028.8|12028.6|12025.8|80
1654704280000|2022-06-08 16:04:40|12030|12027.2|12027.6|12024.8|12030.1|12027.3|12026.1|12023.3|61
1654704290000|2022-06-08 16:04:50|12027.5|12024.7|12023.1|12020.3|12027.5|12024.7|12022.9|12020.1|61
1654704300000|2022-06-08 16:05:00|12023.3|12020.5|12022.1|12019.3|12024.1|12021.3|12020.1|12017.3|132
1654704310000|2022-06-08 16:05:10|12022.3|12019.5|12024.1|12021.3|12025.1|12022.3|12022.1|12019.3|42
1654704320000|2022-06-08 16:05:20|12023.9|12021.1|12014.1|12011.3|12023.9|12021.1|12013.4|12010.6|364
1654704330000|2022-06-08 16:05:30|12013.4|12010.6|12019.1|12016.3|12021.1|12018.3|12011.4|12008.6|226
1654704340000|2022-06-08 16:05:40|12019.4|12016.6|12020.1|12017.3|12020.1|12017.3|12018.5|12015.7|32
1654704350000|2022-06-08 16:05:50|12021.4|12018.6|12017.5|12014.7|12021.4|12018.6|12016.1|12012.7|221
1654704360000|2022-06-08 16:06:00|12017.2|12014.4|12021.1|12018.3|12021.1|12018.3|12016.1|12013.3|164
1654704370000|2022-06-08 16:06:10|12020.8|12018|12015.6|12012.8|12022.1|12019.3|12015|12012.2|187
1654704380000|2022-06-08 16:06:20|12015.1|12012.3|12016.6|12013.8|12017.1|12014.3|12012.8|12010|69
1654704390000|2022-06-08 16:06:30|12017.3|12014.5|12014.3|12011.5|12017.3|12014.5|12014.1|12011.3|26
1654704400000|2022-06-08 16:06:40|12015.1|12012.3|12014.6|12011.8|12015.5|12012.7|12014|12011.2|20
1654704410000|2022-06-08 16:06:50|12014.8|12012|12014.8|12012|12016.1|12013.3|12013.8|12011|76
1654704420000|2022-06-08 16:07:00|12015|12012.2|12017.8|12015|12018|12015.2|12013.8|12011|34
1654704430000|2022-06-08 16:07:10|12018|12015.2|12010.8|12008|12018.3|12015.5|12009.8|12007|107
1654704440000|2022-06-08 16:07:20|12011.3|12008.5|12011|12008.2|12012.3|12009.5|12010.5|12007.7|39
1654704450000|2022-06-08 16:07:30|12011.3|12008.5|12011.3|12008.5|12012.8|12010|12010.6|12007.8|118
1654704460000|2022-06-08 16:07:40|12011.7|12008.9|12011.6|12008.8|12012.6|12009.8|12009.6|12006.8|35
1654704470000|2022-06-08 16:07:50|12011.9|12009.1|12011.3|12008.5|12012.1|12009.3|12010.1|12007.3|34
1654704480000|2022-06-08 16:08:00|12010.6|12007.8|12009.3|12006.5|12013.3|12010.5|12007.5|12004.7|75
1654704490000|2022-06-08 16:08:10|12009.2|12006.4|12008.3|12005.5|12009.8|12007|12005.8|12003|53
1654704500000|2022-06-08 16:08:20|12008.8|12006|12005.7|12002.9|12009.2|12006.4|12004.8|12002|148
1654704510000|2022-06-08 16:08:30|12006|12003.2|12004.5|12001.7|12006.5|12003.7|12004.2|12001.4|70
1654704520000|2022-06-08 16:08:40|12004.7|12001.9|12001.5|11998.7|12005.7|12002.9|11999.7|11996.9|92
1654704530000|2022-06-08 16:08:50|12001.7|11998.9|12002|11999.2|12002|11999.2|12000.9|11998.1|57
1654704540000|2022-06-08 16:09:00|12002.7|11999.9|12004.8|12002|12006.3|12003.5|12001.6|11998.8|89
1654704550000|2022-06-08 16:09:10|12005.1|12002.3|12005.8|12003|12006.3|12003.5|12004.8|12002|14
1654704560000|2022-06-08 16:09:20|12006|12003.2|12008.8|12006|12010.1|12007.3|12004.8|12002|75
1654704570000|2022-06-08 16:09:30|12008.3|12005.5|12010.7|12007.9|12011.8|12009|12007.2|12004.4|38
1654704580000|2022-06-08 16:09:40|12010.8|12008|12007.3|12004.5|12010.8|12008|12006.8|12004|42
1654704590000|2022-06-08 16:09:50|12007.5|12004.7|12006.8|12004|12007.8|12005|12006.8|12004|22
1654704600000|2022-06-08 16:10:00|12007.2|12004.4|12016.8|12014|12018.5|12015.7|12007.2|12004.4|111
1654704610000|2022-06-08 16:10:10|12016.7|12013.9|12010.8|12008|12016.8|12014|12009.8|12007|66
1654704620000|2022-06-08 16:10:20|12010.5|12007.7|12010.8|12008|12010.8|12008|12006.3|12003.5|42
1654704630000|2022-06-08 16:10:30|12011.1|12008.3|12012.1|12009.3|12012.6|12009.8|12006.8|12004|113
1654704640000|2022-06-08 16:10:40|12012.3|12009.5|12014.1|12011.3|12014.6|12011.8|12012.1|12009.3|51
1654704650000|2022-06-08 16:10:50|12014|12011.2|12015|12012.2|12016.1|12013.3|12013.1|12010.3|92
1654704660000|2022-06-08 16:11:00|12014.7|12011.9|12019.8|12017|12020.8|12018|12014.7|12011.9|91
1654704670000|2022-06-08 16:11:10|12020|12017.2|12018.7|12015.9|12021|12018.2|12016.5|12013.7|39
1654704680000|2022-06-08 16:11:20|12018.8|12016|12018.8|12016|12018.9|12016.1|12017.2|12014.4|29
1654704690000|2022-06-08 16:11:30|12017.8|12015|12016|12013.2|12018.2|12015.4|12015|12012.2|28
1654704700000|2022-06-08 16:11:40|12016.1|12013.3|12020.5|12017.7|12022.5|12019.7|12015.8|12013|104
1654704710000|2022-06-08 16:11:50|12020.8|12018|12021.1|12018.3|12022.6|12019.8|12019.1|12016.3|331
1654704720000|2022-06-08 16:12:00|12021.2|12018.4|12021.1|12018.3|12023.1|12020.3|12020.1|12017.3|91
1654704730000|2022-06-08 16:12:10|12021.2|12018.4|12026.1|12023.3|12027.1|12024.3|12021.1|12018.3|71
1654704740000|2022-06-08 16:12:20|12026.2|12023.4|12026.6|12023.8|12030.7|12027.9|12026.2|12023.4|265
1654704750000|2022-06-08 16:12:30|12026.7|12023.9|12024.6|12021.8|12028.1|12025.3|12024.1|12021.3|42
1654704760000|2022-06-08 16:12:40|12024.7|12021.9|12025.6|12022.8|12026.1|12023.3|12024.1|12021.3|11
1654704770000|2022-06-08 16:12:50|12025.7|12022.9|12027.4|12024.6|12029.7|12026.9|12025.7|12022.9|69
1654704780000|2022-06-08 16:13:00|12027.2|12024.4|12034.5|12031.7|12035.2|12032.4|12027.2|12024.4|171
1654704790000|2022-06-08 16:13:10|12033.4|12030.6|12030.4|12027.6|12034.7|12031.9|12030.2|12027.4|95
1654704800000|2022-06-08 16:13:20|12030.2|12027.4|12031.9|12029.1|12032.4|12029.6|12030.2|12027.4|16
1654704810000|2022-06-08 16:13:30|12032|12029.2|12036.7|12033.9|12039.5|12036.7|12032|12029.2|107
1654704820000|2022-06-08 16:13:40|12036.4|12033.6|12038|12035.2|12038.7|12035.9|12035.2|12032.4|104
1654704830000|2022-06-08 16:13:50|12038.5|12035.7|12042.5|12039.7|12046|12043.2|12038.4|12035.6|236
1654704840000|2022-06-08 16:14:00|12042.2|12039.4|12041.4|12038.6|12044.4|12041.6|12038.4|12035.6|201
1654704850000|2022-06-08 16:14:10|12041.2|12038.4|12039.5|12036.7|12042.4|12039.6|12037.4|12034.6|150
1654704860000|2022-06-08 16:14:20|12040.4|12037.6|12040.5|12037.7|12040.5|12037.7|12038.4|12035.6|84
1654704870000|2022-06-08 16:14:30|12040.7|12037.9|12040.9|12038.1|12041.4|12038.6|12039.9|12037.1|63
1654704880000|2022-06-08 16:14:40|12040.7|12037.9|12040.2|12037.4|12041.4|12038.6|12039.2|12036.4|71
1654704890000|2022-06-08 16:14:50|12039.9|12037.1|12040.2|12037.4|12041.4|12038.6|12038.9|12036.1|51
1654704900000|2022-06-08 16:15:00|12039.9|12037.1|12039.9|12037.1|12040.9|12038.1|12038.4|12035.6|43
1654704910000|2022-06-08 16:15:10|12039.4|12036.6|12038.2|12035.4|12039.9|12037.1|12037.4|12034.6|32
1654704920000|2022-06-08 16:15:20|12037.7|12034.9|12035.4|12032.6|12038.9|12036.1|12030.9|12027.7|206
1654704930000|2022-06-08 16:15:30|12036.5|12033.7|12039.2|12036.4|12041.4|12038.6|12036.4|12033.6|112
1654704940000|2022-06-08 16:15:40|12039.4|12036.6|12041.7|12038.9|12046.4|12043.6|12039.4|12036.6|77
1654704950000|2022-06-08 16:15:50|12042|12039.2|12035.1|12032.3|12042.4|12039.6|12034.1|12031.3|93
1654704960000|2022-06-08 16:16:00|12034.7|12031.9|12038.4|12035.6|12039.4|12036.6|12034.7|12031.9|139
1654704970000|2022-06-08 16:16:10|12038.7|12035.9|12039.9|12037.1|12039.9|12037.1|12037.2|12034.4|26
1654704980000|2022-06-08 16:16:20|12039.7|12036.9|12039.1|12036.3|12039.7|12036.9|12036.9|12034.1|67
1654704990000|2022-06-08 16:16:30|12039.2|12036.4|12041.4|12038.6|12042.7|12039.9|12039.1|12036.3|40
1654705000000|2022-06-08 16:16:40|12041.7|12038.9|12040.1|12037.3|12045.4|12042.6|12039.2|12036.4|225
1654705010000|2022-06-08 16:16:50|12039.5|12036.7|12041|12038.2|12042.7|12039.9|12039.4|12036.6|75
1654705020000|2022-06-08 16:17:00|12041.6|12038.8|12043.2|12040.4|12043.9|12041.1|12041.2|12038.4|66
1654705030000|2022-06-08 16:17:10|12043.4|12040.6|12043.7|12040.9|12044.2|12041.4|12043.2|12040.4|18
1654705040000|2022-06-08 16:17:20|12043.6|12040.8|12042.7|12039.9|12043.7|12040.9|12041.2|12038.4|31
1654705050000|2022-06-08 16:17:30|12042.4|12039.6|12042.7|12039.9|12043.2|12040.4|12041.6|12038.8|39
1654705060000|2022-06-08 16:17:40|12042.6|12039.8|12043.6|12040.8|12043.6|12040.8|12040.2|12037.4|31
1654705070000|2022-06-08 16:17:50|12043.4|12040.6|12041.6|12038.8|12044.1|12041.3|12041.6|12038.8|26
1654705080000|2022-06-08 16:18:00|12041.4|12038.6|12040.7|12037.9|12041.7|12038.9|12039.7|12036.9|25
1654705090000|2022-06-08 16:18:10|12041|12038.2|12040.6|12037.8|12041.6|12038.8|12040|12037.2|52
1654705100000|2022-06-08 16:18:20|12039.7|12036.9|12038.7|12035.9|12042.7|12039.9|12038.6|12035.8|35
1654705110000|2022-06-08 16:18:30|12038.6|12035.8|12040.6|12037.8|12041.4|12038.6|12036.1|12033.3|60
1654705120000|2022-06-08 16:18:40|12041.1|12038.3|12042.7|12039.9|12043.1|12040.3|12041.1|12038.3|14
1654705130000|2022-06-08 16:18:50|12042.6|12039.8|12040.6|12037.8|12042.7|12039.9|12039.9|12037.1|16
1654705140000|2022-06-08 16:19:00|12040.7|12037.9|12038.1|12035.3|12041.6|12038.8|12036.1|12033.3|41
1654705150000|2022-06-08 16:19:10|12038.3|12035.5|12043.3|12040.5|12044.2|12041.4|12038.3|12035.5|170
1654705160000|2022-06-08 16:19:20|12043.1|12040.3|12044.3|12041.5|12045.2|12042.4|12041.3|12038.5|56
1654705170000|2022-06-08 16:19:30|12043.8|12041|12040.3|12037.5|12044.3|12041.5|12040.3|12037.5|34
1654705180000|2022-06-08 16:19:40|12040.5|12037.7|12050.5|12047.7|12051.4|12048.6|12040.3|12037.5|408
1654705190000|2022-06-08 16:19:50|12050.3|12047.5|12052.8|12050|12056.3|12053.5|12049.8|12047|85
1654705200000|2022-06-08 16:20:00|12053|12050.2|12051.2|12048.4|12055.3|12052.5|12049.3|12046.5|181
1654705210000|2022-06-08 16:20:10|12051.3|12048.5|12051.3|12048.5|12053.3|12050.5|12051.3|12048.5|43
1654705220000|2022-06-08 16:20:20|12051|12048.2|12046.3|12043.5|12051|12048.2|12046.3|12043.5|133
1654705230000|2022-06-08 16:20:30|12046.5|12043.7|12049.2|12046.4|12049.3|12046.5|12046.5|12043.7|40
1654705240000|2022-06-08 16:20:40|12048.7|12045.9|12042.9|12040.1|12050.3|12047.5|12041.9|12039.1|105
1654705250000|2022-06-08 16:20:50|12042.6|12039.8|12040.5|12037.7|12044.1|12041.3|12035.7|12032.9|172
1654705260000|2022-06-08 16:21:00|12040.7|12037.9|12037.5|12034.7|12041.2|12038.4|12037|12034.2|32
1654705270000|2022-06-08 16:21:10|12037.2|12034.4|12035.2|12032.4|12037.7|12034.9|12032|12029.2|115
1654705280000|2022-06-08 16:21:20|12035|12032.2|12035|12032.2|12038.8|12036|12034|12031.2|40
1654705290000|2022-06-08 16:21:30|12035.4|12032.6|12029.6|12026.8|12035.4|12032.6|12029.5|12026.7|288
1654705300000|2022-06-08 16:21:40|12029.5|12026.7|12031.1|12028.3|12032.5|12029.7|12029.3|12026.5|77
1654705310000|2022-06-08 16:21:50|12031.5|12028.7|12030.6|12027.8|12031.8|12029|12030.1|12027.3|40
1654705320000|2022-06-08 16:22:00|12030.5|12027.7|12035.1|12032.3|12036.1|12033.3|12030.5|12027.7|57
1654705330000|2022-06-08 16:22:10|12034.4|12031.6|12034.8|12032|12035.8|12033|12034.3|12031.5|112
1654705340000|2022-06-08 16:22:20|12034.6|12031.8|12034|12031.2|12034.6|12031.8|12030.8|12028|43
1654705350000|2022-06-08 16:22:30|12033.1|12030.3|12033.5|12030.7|12035|12032.2|12032.1|12029.3|44
1654705360000|2022-06-08 16:22:40|12033.6|12030.8|12035.5|12032.7|12036|12033.2|12033.6|12030.8|28
1654705370000|2022-06-08 16:22:50|12035.2|12032.4|12030.6|12027.8|12035.2|12032.4|12030.5|12027.7|25
1654705380000|2022-06-08 16:23:00|12031|12028.2|12031.8|12029|12032.6|12029.8|12030.5|12027.7|24
1654705390000|2022-06-08 16:23:10|12031.6|12028.8|12026.5|12023.7|12032.9|12030.1|12026.5|12023.7|80
1654705400000|2022-06-08 16:23:20|12026.6|12023.8|12025.8|12023|12026.6|12023.8|12024.3|12021.5|59
1654705410000|2022-06-08 16:23:30|12025.9|12023.1|12026.7|12023.9|12028.3|12025|12025.7|12022.9|77
1654705420000|2022-06-08 16:23:40|12025.6|12022.8|12028.6|12025.8|12032.7|12029.9|12025.6|12022.8|73
1654705430000|2022-06-08 16:23:50|12028.7|12025.9|12018.7|12015.9|12028.7|12025.9|12018.6|12015.8|201
1654705440000|2022-06-08 16:24:00|12019.1|12016.3|12022.5|12019.7|12022.9|12020.1|12018.1|12015.3|314
1654705450000|2022-06-08 16:24:10|12022.4|12019.6|12018.2|12015.4|12023|12020.2|12017.9|12015.1|51
1654705460000|2022-06-08 16:24:20|12018|12015.2|12019|12016.2|12020|12017.2|12017|12014.2|58
1654705470000|2022-06-08 16:24:30|12018.9|12016.1|12021.4|12018.6|12022.5|12019.7|12018.9|12016.1|75
1654705480000|2022-06-08 16:24:40|12021|12018.2|12021|12018.2|12022|12019.2|12020|12017.2|18
1654705490000|2022-06-08 16:24:50|12022|12019.2|12019|12016.2|12022|12019.2|12019|12016.2|15
1654705500000|2022-06-08 16:25:00|12020|12017.2|12018.5|12015.7|12020.5|12017.7|12017|12014.2|36
1654705510000|2022-06-08 16:25:10|12018.4|12015.6|12020.9|12018.1|12021|12018.2|12017.9|12015.1|35
1654705520000|2022-06-08 16:25:20|12020.7|12017.9|12025|12022.2|12027|12024.2|12020|12017.2|52
1654705530000|2022-06-08 16:25:30|12024.5|12021.7|12025.5|12022.7|12030.1|12024.9|12023.9|12021.1|117
1654705540000|2022-06-08 16:25:40|12025|12022.2|12021.9|12019.1|12025.5|12022.7|12021|12018.2|68
1654705550000|2022-06-08 16:25:50|12022|12019.2|12023.5|12020.7|12025.2|12022.4|12022|12019.2|43
1654705560000|2022-06-08 16:26:00|12024|12021.2|12021.5|12018.7|12024.2|12021.4|12021|12018.2|48
1654705570000|2022-06-08 16:26:10|12022|12019.2|12022.5|12019.7|12024|12021.2|12020.9|12018.1|27
1654705580000|2022-06-08 16:26:20|12022.7|12019.9|12023.2|12020.4|12024|12021.2|12021|12018.2|18
1654705590000|2022-06-08 16:26:30|12023.5|12020.7|12022.5|12019.7|12024|12021.2|12021.7|12018.9|25
1654705600000|2022-06-08 16:26:40|12022.7|12019.9|12020|12017.2|12022.9|12020.1|12019|12016.2|33
1654705610000|2022-06-08 16:26:50|12021|12018.2|12021.5|12018.7|12021.5|12018.7|12020.2|12017.4|17
1654705620000|2022-06-08 16:27:00|12021.8|12019|12022.7|12019.9|12023.3|12020.5|12021|12018.2|28
1654705630000|2022-06-08 16:27:10|12023|12020.2|12022.9|12020.1|12024.4|12021.6|12022|12019.2|26
1654705640000|2022-06-08 16:27:20|12022.7|12019.9|12028|12025.2|12029|12026.2|12022.7|12019.9|29
1654705650000|2022-06-08 16:27:30|12028.2|12025.4|12029.5|12026.7|12030|12027.2|12028|12025.2|38
1654705660000|2022-06-08 16:27:40|12029.7|12026.9|12033|12030.2|12033.5|12030.7|12029|12026.2|41
1654705670000|2022-06-08 16:27:50|12032.9|12030.1|12034|12031.2|12035|12032.2|12032.9|12030.1|50
1654705680000|2022-06-08 16:28:00|12032.9|12030.1|12034|12031.2|12035|12032.2|12032|12029.2|44
1654705690000|2022-06-08 16:28:10|12033.5|12030.7|12037.2|12034.4|12037.7|12034.9|12033.5|12030.7|49
1654705700000|2022-06-08 16:28:20|12036.9|12034.1|12034.2|12031.4|12037|12034.2|12033|12030.2|38
1654705710000|2022-06-08 16:28:30|12034.5|12031.7|12036|12033.2|12036.6|12033.8|12034|12031.2|41
1654705720000|2022-06-08 16:28:40|12036.1|12033.3|12036.1|12033.3|12037.1|12034.3|12036|12033.2|19
1654705730000|2022-06-08 16:28:50|12036.5|12033.7|12033|12030.2|12036.5|12033.7|12033|12030.2|21
1654705740000|2022-06-08 16:29:00|12032.4|12029.6|12032.5|12029.7|12035|12032.2|12032|12029.2|40
1654705750000|2022-06-08 16:29:10|12032|12029.2|12030.1|12027.3|12032.4|12029.6|12030|12027.2|14
1654705760000|2022-06-08 16:29:20|12030.3|12027.5|12035.4|12032.6|12035.4|12032.6|12030.3|12027.5|33
1654705770000|2022-06-08 16:29:30|12037.3|12034.5|12036|12033.2|12040|12037.2|12035.9|12033.1|61
1654705780000|2022-06-08 16:29:40|12035.7|12032.9|12036|12033.2|12038|12035.2|12035|12032.2|17
1654705790000|2022-06-08 16:29:50|12036.1|12033.3|12040.1|12037.3|12040.1|12037.3|12036|12033.2|14
1654705800000|2022-06-08 16:30:00|12040.7|12037.9|12047.3|12044.5|12049.9|12047.1|12040.7|12037.9|148
1654705810000|2022-06-08 16:30:10|12046.9|12044.1|12044.8|12042|12047.3|12044.5|12044.3|12041.5|30
1654705820000|2022-06-08 16:30:20|12044.9|12042.1|12037.1|12034.3|12045.8|12043|12036.1|12033.3|112
1654705830000|2022-06-08 16:30:30|12037|12034.2|12037|12034.2|12037.1|12034.3|12034.5|12031.7|28
1654705840000|2022-06-08 16:30:40|12037.3|12034.5|12040.5|12037.7|12040.5|12037.7|12036.9|12034.1|51
1654705850000|2022-06-08 16:30:50|12040|12037.2|12036|12033.2|12040|12037.2|12036|12033.2|14
1654705860000|2022-06-08 16:31:00|12036.5|12033.7|12037.1|12034.3|12038.5|12035.7|12036|12033.2|30
1654705870000|2022-06-08 16:31:10|12037|12034.2|12038|12035.2|12039.3|12036.5|12037|12034.2|63
1654705880000|2022-06-08 16:31:20|12037|12034.2|12038.6|12035.8|12038.6|12035.8|12036|12033.2|40
1654705890000|2022-06-08 16:31:30|12038.3|12035.5|12038.8|12036|12039.3|12036.5|12037.4|12034.6|22
1654705900000|2022-06-08 16:31:40|12038.3|12035.5|12038.3|12035.5|12038.4|12035.6|12037.4|12034.6|9
1654705910000|2022-06-08 16:31:50|12038|12035.2|12039.3|12036.5|12039.9|12037.1|12037.6|12034.8|20
1654705920000|2022-06-08 16:32:00|12039.6|12036.8|12039.4|12036.6|12040.4|12037.6|12038.4|12035.6|45
1654705930000|2022-06-08 16:32:10|12039.3|12036.5|12039.3|12036.5|12040.8|12038|12039.3|12036.5|23
1654705940000|2022-06-08 16:32:20|12039.8|12037|12040.3|12037.5|12040.3|12037.5|12039.4|12036.6|9
1654705950000|2022-06-08 16:32:30|12040.4|12037.6|12039.3|12036.5|12041.6|12038.8|12037.8|12035|66
1654705960000|2022-06-08 16:32:40|12039.4|12036.6|12037.4|12034.6|12039.4|12036.6|12037.3|12034.5|22
1654705970000|2022-06-08 16:32:50|12037.3|12034.5|12034.3|12031.5|12038.1|12035.3|12034.1|12031.3|56
1654705980000|2022-06-08 16:33:00|12034.4|12031.6|12039.4|12036.6|12040.3|12037.5|12034.3|12031.5|27
1654705990000|2022-06-08 16:33:10|12039.3|12036.5|12038.3|12035.5|12042.1|12037.5|12037.8|12034.1|29
1654706000000|2022-06-08 16:33:20|12037.8|12035|12037.9|12035.1|12040.3|12037.5|12037.4|12034.6|31
1654706010000|2022-06-08 16:33:30|12038.3|12035.5|12036.3|12033.5|12038.4|12035.6|12036.1|12033.3|159
1654706020000|2022-06-08 16:33:40|12036.4|12033.6|12041.3|12038.5|12041.3|12038.5|12036.1|12033.3|52
1654706030000|2022-06-08 16:33:50|12041.5|12038.7|12040.3|12037.5|12041.8|12039|12038.9|12036.1|57
1654706040000|2022-06-08 16:34:00|12040.1|12037.3|12040.3|12037.5|12041.3|12038.5|12039.3|12036.5|46
1654706050000|2022-06-08 16:34:10|12040.9|12038.1|12041.4|12038.6|12042.4|12039.6|12040.8|12038|23
1654706060000|2022-06-08 16:34:20|12041.3|12038.5|12040.8|12038|12042.4|12039.6|12040.8|12038|14
1654706070000|2022-06-08 16:34:30|12040.3|12037.5|12039.3|12036.5|12041.9|12039.1|12038.1|12035.3|29
1654706080000|2022-06-08 16:34:40|12039|12036.2|12040.1|12037.3|12041.4|12038.6|12037.8|12035|63
1654706090000|2022-06-08 16:34:50|12040.3|12037.5|12040.3|12037.5|12040.4|12037.6|12039.3|12036.5|9
1654706100000|2022-06-08 16:35:00|12040.9|12038.1|12042.4|12039.6|12043.9|12041.1|12040.9|12038.1|83
1654706110000|2022-06-08 16:35:10|12042.3|12039.5|12044.1|12041.3|12044.9|12042.1|12042.3|12039.5|53
1654706120000|2022-06-08 16:35:20|12043.8|12041|12044.3|12041.5|12044.8|12042|12043.3|12040.5|32
1654706130000|2022-06-08 16:35:30|12044.4|12041.6|12045.4|12042.6|12045.4|12042.6|12044.4|12041.6|44
1654706140000|2022-06-08 16:35:40|12045.3|12042.5|12045.3|12042.5|12045.4|12042.6|12045.1|12042.3|14
1654706150000|2022-06-08 16:35:50|12045|12042.2|12043.3|12040.5|12045|12042.2|12042.8|12040|50
1654706160000|2022-06-08 16:36:00|12043|12040.2|12045.3|12042.5|12046.3|12043.5|12041.6|12038.8|93
1654706170000|2022-06-08 16:36:10|12045.1|12042.3|12044.2|12041.4|12045.1|12042.3|12043.2|12040.4|16
1654706180000|2022-06-08 16:36:20|12044.1|12041.3|12044.2|12041.4|12045.2|12042.4|12044.1|12041.3|13
1654706190000|2022-06-08 16:36:30|12044.7|12041.9|12045.7|12042.9|12046.7|12043.9|12041.9|12039.1|54
1654706200000|2022-06-08 16:36:40|12045.9|12043.1|12044.9|12042.1|12046.7|12043.9|12043.6|12040.8|19
1654706210000|2022-06-08 16:36:50|12045.1|12042.3|12043.6|12040.8|12045.2|12042.4|12042.2|12039.4|19
1654706220000|2022-06-08 16:37:00|12043.2|12040.4|12042.4|12039.6|12044.7|12041.9|12042.4|12039.6|18
1654706230000|2022-06-08 16:37:10|12042.7|12039.9|12040.1|12037.3|12042.7|12039.9|12040|12037.2|55
1654706240000|2022-06-08 16:37:20|12040|12037.2|12038.2|12035.4|12040|12037.2|12037|12034.2|74
1654706250000|2022-06-08 16:37:30|12038.1|12035.3|12039.6|12036.8|12040.7|12037.9|12037.6|12034.8|46
1654706260000|2022-06-08 16:37:40|12040|12037.2|12034.1|12031.3|12040.1|12037.3|12032.6|12029.8|50
1654706270000|2022-06-08 16:37:50|12034.7|12031.9|12035.2|12032.4|12035.2|12032.4|12033.1|12030.3|24
1654706280000|2022-06-08 16:38:00|12036.2|12033.4|12036.7|12033.9|12037.2|12034.4|12035.2|12032.4|121
1654706290000|2022-06-08 16:38:10|12036.6|12033.8|12038.1|12035.3|12038.4|12035.6|12036.2|12033.4|10
1654706300000|2022-06-08 16:38:20|12037.1|12034.3|12035.2|12032.4|12037.4|12034.6|12034.4|12031.6|45
1654706310000|2022-06-08 16:38:30|12035.5|12032.7|12035.4|12032.6|12036.2|12033.4|12034.9|12032.1|26
1654706320000|2022-06-08 16:38:40|12035.5|12032.7|12036.5|12033.7|12036.5|12033.7|12035.4|12032.6|18
1654706330000|2022-06-08 16:38:50|12036.7|12033.9|12037.4|12034.6|12037.5|12034.7|12036.7|12033.9|19
1654706340000|2022-06-08 16:39:00|12036.9|12034.1|12035.4|12032.6|12037.4|12034.6|12035|12032.2|24
1654706350000|2022-06-08 16:39:10|12035.5|12032.7|12033.9|12031.1|12035.5|12032.7|12030.9|12028.1|79
1654706360000|2022-06-08 16:39:20|12034.2|12031.4|12034.7|12031.9|12034.7|12031.9|12033.4|12030.6|21
1654706370000|2022-06-08 16:39:30|12034.9|12032.1|12033.4|12030.6|12035.1|12032.3|12032.9|12030.1|32
1654706380000|2022-06-08 16:39:40|12033.2|12030.4|12032.7|12029.9|12033.2|12030.4|12031.9|12029.1|13
1654706390000|2022-06-08 16:39:50|12033.1|12030.3|12033.7|12030.9|12033.7|12030.9|12032.2|12029.4|12
1654706400000|2022-06-08 16:40:00|12033.9|12031.1|12032.1|12029.3|12034.2|12031.4|12029.7|12026.9|49
1654706410000|2022-06-08 16:40:10|12032.2|12029.4|12030.2|12027.4|12032.2|12029.4|12030.2|12027.4|30
1654706420000|2022-06-08 16:40:20|12032.2|12029.4|12032.9|12030.1|12033.2|12030.4|12031.2|12028.4|74
1654706430000|2022-06-08 16:40:30|12033.2|12030.4|12034.7|12031.9|12035.1|12032.3|12033.2|12030.4|27
1654706440000|2022-06-08 16:40:40|12035.2|12032.4|12036.4|12033.6|12036.5|12033.7|12035.2|12032.4|62
1654706450000|2022-06-08 16:40:50|12035.9|12033.1|12038.9|12036.1|12039.5|12036.7|12035.4|12032.6|23
1654706460000|2022-06-08 16:41:00|12038.5|12035.7|12039.4|12036.6|12039.4|12036.6|12037.5|12034.7|18
1654706470000|2022-06-08 16:41:10|12038.9|12036.1|12038|12035.2|12038.9|12036.1|12037.5|12034.7|17
1654706480000|2022-06-08 16:41:20|12037.9|12035.1|12035.9|12033.1|12038.5|12035.7|12035.9|12033.1|15
1654706490000|2022-06-08 16:41:30|12036.5|12033.7|12038.4|12035.6|12038.5|12035.7|12036.5|12033.7|25
1654706500000|2022-06-08 16:41:40|12038.2|12035.4|12037.4|12034.6|12039|12036.2|12037.4|12034.6|31
1654706510000|2022-06-08 16:41:50|12037.5|12034.7|12038.5|12035.7|12038.5|12035.7|12036.5|12033.7|21
1654706520000|2022-06-08 16:42:00|12038.4|12035.6|12035.5|12032.7|12038.4|12035.6|12035.5|12032.7|28
1654706530000|2022-06-08 16:42:10|12035.4|12032.6|12036.5|12033.7|12037|12034.2|12035.4|12032.6|24
1654706540000|2022-06-08 16:42:20|12036.4|12033.6|12036.7|12033.9|12036.7|12033.9|12033.2|12030.4|39
1654706550000|2022-06-08 16:42:30|12037.5|12034.7|12037.1|12034.3|12037.7|12034.9|12036.7|12033.9|35
1654706560000|2022-06-08 16:42:40|12036.9|12034.1|12037.7|12034.9|12038.4|12035.6|12036.2|12033.4|14
1654706570000|2022-06-08 16:42:50|12037.4|12034.6|12037.2|12034.4|12037.4|12034.6|12035.1|12032.3|54
1654706580000|2022-06-08 16:43:00|12036.7|12033.9|12035.4|12032.6|12037.2|12034.4|12034.2|12031.4|22
1654706590000|2022-06-08 16:43:10|12035.2|12032.4|12035.2|12032.4|12035.4|12032.6|12034.2|12031.4|10
1654706600000|2022-06-08 16:43:20|12035.4|12032.6|12037.2|12034.4|12037.2|12034.4|12033.1|12030.3|32
1654706610000|2022-06-08 16:43:30|12037.4|12034.6|12037.5|12034.7|12038.2|12035.4|12036.9|12034.1|66
1654706620000|2022-06-08 16:43:40|12037.4|12034.6|12041|12038.2|12041|12038.2|12037.4|12034.6|24
1654706630000|2022-06-08 16:43:50|12041.1|12038.3|12038.3|12035.5|12041.5|12038.7|12038.3|12035.5|56
1654706640000|2022-06-08 16:44:00|12038.5|12035.7|12039.5|12036.7|12040|12037.2|12038.3|12035.5|27
1654706650000|2022-06-08 16:44:10|12039.6|12036.8|12042.5|12039.7|12043.5|12040.7|12039.6|12036.8|40
1654706660000|2022-06-08 16:44:20|12042.3|12039.5|12041|12038.2|12042.5|12039.7|12040.3|12037.5|31
1654706670000|2022-06-08 16:44:30|12041.3|12038.5|12043|12040.2|12044.5|12041.7|12041.3|12038.5|78
1654706680000|2022-06-08 16:44:40|12043.1|12040.3|12044.5|12041.7|12044.5|12041.7|12043|12040.2|31
1654706690000|2022-06-08 16:44:50|12043.6|12040.8|12043.5|12040.7|12044.5|12041.7|12042.6|12039.8|40
1654706700000|2022-06-08 16:45:00|12044.6|12041.8|12044.8|12042|12045.4|12042.6|12044.1|12041.3|141
1654706710000|2022-06-08 16:45:10|12044.9|12042.1|12051.8|12049|12053.3|12050.5|12044.9|12042.1|144
1654706720000|2022-06-08 16:45:20|12052.1|12049.3|12059.8|12057|12059.8|12057|12050.8|12048|228
1654706730000|2022-06-08 16:45:30|12059.9|12057.1|12061.9|12059.1|12064.1|12061.3|12059.9|12057.1|251
1654706740000|2022-06-08 16:45:40|12062.4|12059.6|12057.8|12055|12063.8|12061|12057.8|12055|129
1654706750000|2022-06-08 16:45:50|12058.2|12055.4|12061.5|12058.7|12062.4|12059.6|12058.2|12055.4|183
1654706760000|2022-06-08 16:46:00|12061.6|12058.8|12061.8|12059|12062.8|12060|12060.6|12057.8|99
1654706770000|2022-06-08 16:46:10|12061.9|12059.1|12058.8|12056|12064.8|12062|12058.8|12056|122
1654706780000|2022-06-08 16:46:20|12056.5|12053.7|12056.3|12053.5|12056.5|12053.7|12053.5|12050.7|99
1654706790000|2022-06-08 16:46:30|12056|12053.2|12058.1|12055.3|12059.8|12057|12056|12053.2|47
1654706800000|2022-06-08 16:46:40|12058.3|12055.5|12060|12057.2|12060.6|12057.8|12058.3|12055.5|53
1654706810000|2022-06-08 16:46:50|12060.5|12057.7|12059.5|12056.7|12061.5|12058.7|12058.3|12055.5|33
1654706820000|2022-06-08 16:47:00|12059|12056.2|12057.5|12054.7|12059.5|12056.7|12057.3|12054.5|39
1654706830000|2022-06-08 16:47:10|12057.6|12054.8|12055.5|12052.7|12057.6|12054.8|12053.8|12051|41
1654706840000|2022-06-08 16:47:20|12055.6|12052.8|12057.5|12054.7|12058|12055.2|12055.5|12052.7|11
1654706850000|2022-06-08 16:47:30|12057.8|12055|12055.3|12052.5|12058.5|12055.7|12055.3|12052.5|27
1654706860000|2022-06-08 16:47:40|12055.5|12052.7|12062|12059.2|12062.5|12059.7|12055.5|12052.7|43
1654706870000|2022-06-08 16:47:50|12062.4|12059.6|12059|12056.2|12062.6|12059.8|12058.5|12055.7|30
1654706880000|2022-06-08 16:48:00|12058.8|12056|12060.5|12057.7|12063.9|12061.1|12058.3|12055.5|87
1654706890000|2022-06-08 16:48:10|12060.6|12057.8|12061.5|12058.7|12062.1|12059.3|12059.6|12056.8|68
1654706900000|2022-06-08 16:48:20|12061.3|12058.5|12064.5|12061.7|12066|12063.2|12059.5|12056.7|64
1654706910000|2022-06-08 16:48:30|12064.6|12061.8|12078.7|12075.9|12079.3|12076.5|12064|12061.2|239
1654706920000|2022-06-08 16:48:40|12078.9|12076.1|12082.5|12079.7|12085.7|12082.9|12077.7|12074.9|167
1654706930000|2022-06-08 16:48:50|12082.6|12079.8|12079.3|12076.5|12084.6|12081.8|12078.8|12076|123
1654706940000|2022-06-08 16:49:00|12079.2|12076.4|12077.5|12074.7|12080.6|12077.8|12077.5|12074.7|86
1654706950000|2022-06-08 16:49:10|12077.3|12074.5|12076.5|12073.7|12077.3|12074.5|12075.5|12072.7|47
1654706960000|2022-06-08 16:49:20|12077|12074.2|12077|12074.2|12078.6|12075.8|12076|12073.2|50
1654706970000|2022-06-08 16:49:30|12077.1|12074.3|12076.5|12073.7|12078.6|12075.8|12075.5|12072.7|39
1654706980000|2022-06-08 16:49:40|12076.7|12073.9|12078.5|12075.7|12080.6|12077.8|12075.5|12072.7|52
1654706990000|2022-06-08 16:49:50|12078.6|12075.8|12077.5|12074.7|12078.6|12075.8|12077.3|12074.5|39
1654707000000|2022-06-08 16:50:00|12077.2|12074.4|12075|12072.2|12077.2|12074.4|12070.8|12068|66
1654707010000|2022-06-08 16:50:10|12075.1|12072.3|12077.5|12074.7|12077.5|12074.7|12075|12072.2|8
1654707020000|2022-06-08 16:50:20|12078.2|12075.4|12082.6|12079.8|12083|12080.2|12078.2|12075.4|62
1654707030000|2022-06-08 16:50:30|12081.5|12078.7|12081.6|12078.8|12082.5|12079.7|12080.5|12077.7|57
1654707040000|2022-06-08 16:50:40|12082|12079.2|12074.6|12071.8|12083|12080.2|12074.6|12071.8|150
1654707050000|2022-06-08 16:50:50|12075.5|12072.7|12076.5|12073.7|12076.5|12073.7|12074.5|12071.7|33
1654707060000|2022-06-08 16:51:00|12077.1|12074.3|12071|12068.2|12078.1|12075.3|12070.5|12067.7|37
1654707070000|2022-06-08 16:51:10|12071.1|12068.3|12066.9|12064.1|12072.6|12069.8|12066.4|12063.6|56
1654707080000|2022-06-08 16:51:20|12067.2|12064.4|12062.4|12059.6|12068.4|12065.6|12061.9|12059.1|50
1654707090000|2022-06-08 16:51:30|12062.3|12059.5|12060.4|12057.6|12063.1|12060.3|12058.9|12056.1|30
1654707100000|2022-06-08 16:51:40|12060.6|12057.8|12064.4|12061.6|12064.6|12061.8|12060.6|12057.8|35
1654707110000|2022-06-08 16:51:50|12063.7|12060.9|12060.9|12058.1|12064.4|12061.6|12060.4|12057.6|40
1654707120000|2022-06-08 16:52:00|12060.4|12057.6|12057.1|12054.3|12061.6|12058.8|12056.4|12053.6|78
1654707130000|2022-06-08 16:52:10|12057.4|12054.6|12055.1|12052.3|12059.4|12056.6|12054.4|12051.6|63
1654707140000|2022-06-08 16:52:20|12054.9|12052.1|12051.9|12049.1|12055.6|12052.8|12050.3|12047.5|31
1654707150000|2022-06-08 16:52:30|12051.6|12048.8|12057.4|12054.6|12059.8|12057|12051.6|12048.8|81
1654707160000|2022-06-08 16:52:40|12057.6|12054.8|12059.6|12056.8|12063.1|12060.3|12057.4|12054.6|82
1654707170000|2022-06-08 16:52:50|12059.4|12056.6|12056.6|12053.8|12060.4|12057.6|12056.4|12053.6|77
1654707180000|2022-06-08 16:53:00|12056.9|12054.1|12058.4|12055.6|12061.4|12058.6|12056.4|12053.6|97
1654707190000|2022-06-08 16:53:10|12058.8|12056|12065.4|12062.6|12065.4|12062.6|12058.3|12055.5|45
1654707200000|2022-06-08 16:53:20|12064.4|12061.6|12063.9|12061.1|12065.3|12062.5|12063.4|12060.6|32
1654707210000|2022-06-08 16:53:30|12064.4|12061.6|12065.2|12062.4|12066.9|12064.1|12064.4|12061.6|48
1654707220000|2022-06-08 16:53:40|12064.7|12061.9|12065.9|12063.1|12065.9|12063.1|12063.8|12061|35
1654707230000|2022-06-08 16:53:50|12066.4|12063.6|12065.6|12062.8|12066.4|12063.6|12064.3|12061.5|24
1654707240000|2022-06-08 16:54:00|12066.3|12063.5|12066.9|12064.1|12067.4|12064.6|12065.4|12062.6|41
1654707250000|2022-06-08 16:54:10|12066.1|12063.3|12067.4|12064.6|12067.9|12065.1|12065.4|12062.6|23
1654707260000|2022-06-08 16:54:20|12067.6|12064.8|12066.4|12063.6|12069.4|12066.6|12066.3|12063.5|37
1654707270000|2022-06-08 16:54:30|12066.3|12063.5|12069.9|12067.1|12070.4|12067.6|12066.3|12063.5|33
1654707280000|2022-06-08 16:54:40|12070.4|12067.6|12069.9|12067.1|12071.4|12068.6|12069.9|12067.1|52
1654707290000|2022-06-08 16:54:50|12070.1|12067.3|12071.9|12069.1|12072.4|12069.6|12070.1|12067.3|69
1654707300000|2022-06-08 16:55:00|12071.4|12068.6|12070.4|12067.6|12071.4|12068.6|12069.4|12066.6|21
1654707310000|2022-06-08 16:55:10|12069.4|12066.6|12065.4|12062.6|12070.4|12067.6|12065.4|12062.6|47
1654707320000|2022-06-08 16:55:20|12065.3|12062.5|12065.3|12062.5|12066.9|12064.1|12065.3|12062.5|16
1654707330000|2022-06-08 16:55:30|12065.7|12062.9|12068.7|12065.9|12072.1|12069.3|12065.3|12062.5|241
1654707340000|2022-06-08 16:55:40|12068.6|12065.8|12070.6|12067.8|12070.7|12067.9|12068.6|12065.8|8
1654707350000|2022-06-08 16:55:50|12070.7|12067.9|12071.7|12068.9|12072.1|12069.3|12070.7|12067.9|35
1654707360000|2022-06-08 16:56:00|12071.6|12068.8|12068.6|12065.8|12072.1|12069.3|12068.6|12065.8|66
1654707370000|2022-06-08 16:56:10|12067.7|12064.9|12066.1|12063.3|12067.7|12064.9|12065.6|12062.8|12
1654707380000|2022-06-08 16:56:20|12065.7|12062.9|12066.7|12063.9|12067.7|12064.9|12065.6|12062.8|26
1654707390000|2022-06-08 16:56:30|12067.7|12064.9|12071.3|12068.5|12071.3|12068.5|12066.7|12063.9|38
1654707400000|2022-06-08 16:56:40|12071.7|12068.9|12069.3|12066.5|12071.9|12069.1|12069.3|12066.5|64
1654707410000|2022-06-08 16:56:50|12069.2|12066.4|12068.2|12065.4|12069.2|12066.4|12066.1|12063.3|21
1654707420000|2022-06-08 16:57:00|12068.3|12065.5|12070.7|12067.9|12071.7|12068.9|12068.2|12065.4|46
1654707430000|2022-06-08 16:57:10|12070.2|12067.4|12069.7|12066.9|12070.7|12067.9|12069.3|12066.5|24
1654707440000|2022-06-08 16:57:20|12070|12067.2|12071.2|12068.4|12071.7|12068.9|12070|12067.2|29
1654707450000|2022-06-08 16:57:30|12071.7|12068.9|12071.2|12068.4|12071.7|12068.9|12070.3|12067.5|35
1654707460000|2022-06-08 16:57:40|12071.3|12068.5|12070.6|12067.8|12072.1|12069.3|12069.6|12066.8|49
1654707470000|2022-06-08 16:57:50|12070.7|12067.9|12067.7|12064.9|12070.7|12067.9|12066.7|12063.9|28
1654707480000|2022-06-08 16:58:00|12068.6|12065.8|12069.7|12066.9|12070.6|12067.8|12068.1|12065.3|44
1654707490000|2022-06-08 16:58:10|12069.8|12067|12069.6|12066.8|12071.7|12068.9|12068.7|12065.9|35
1654707500000|2022-06-08 16:58:20|12069.2|12066.4|12068.2|12065.4|12069.3|12066.5|12067.7|12064.9|20
1654707510000|2022-06-08 16:58:30|12067.7|12064.9|12068.7|12065.9|12069.6|12066.8|12067.7|12064.9|14
1654707520000|2022-06-08 16:58:40|12069.2|12066.4|12070.3|12067.5|12070.7|12067.9|12068.8|12066|20
1654707530000|2022-06-08 16:58:50|12071.3|12068.5|12078.7|12075.9|12078.8|12076|12070.7|12067.9|130
1654707540000|2022-06-08 16:59:00|12078.3|12075.5|12103.5|12100.7|12105.7|12102.9|12078.3|12075.5|803
1654707550000|2022-06-08 16:59:10|12103.7|12100.9|12100.3|12097.5|12104.8|12102|12099|12096.2|222
1654707560000|2022-06-08 16:59:20|12100|12097.2|12098.7|12095.9|12100.8|12098|12097.8|12095|120
1654707570000|2022-06-08 16:59:30|12098.8|12096|12093.3|12090.5|12100.5|12097.7|12091.7|12088.9|84
1654707580000|2022-06-08 16:59:40|12093.8|12091|12089.5|12086.7|12094.5|12091.7|12089.2|12086.4|59
1654707590000|2022-06-08 16:59:50|12089.4|12086.6|12090.8|12088|12091.7|12088.9|12087|12084.2|79
1654707600000|2022-06-08 17:00:00|12091.3|12088.5|12095.5|12092.7|12096|12093.2|12091|12088.2|98
1654707610000|2022-06-08 17:00:10|12095.7|12092.9|12097.7|12094.9|12098.7|12095.9|12095.4|12092.6|72
1654707620000|2022-06-08 17:00:20|12096.7|12093.9|12100.5|12097.7|12104.2|12101.4|12096.5|12093.7|86
1654707630000|2022-06-08 17:00:30|12100.7|12097.9|12106.7|12103.9|12108|12105.2|12100.2|12097.4|198
1654707640000|2022-06-08 17:00:40|12105.7|12102.9|12101.8|12099|12105.8|12103|12100.3|12097.5|134
1654707650000|2022-06-08 17:00:50|12101.7|12098.9|12106.8|12104|12107.3|12104.5|12101.7|12098.9|91
1654707660000|2022-06-08 17:01:00|12107.2|12104.4|12104.8|12102|12108.3|12105.5|12102.1|12099.3|97
1654707670000|2022-06-08 17:01:10|12105|12102.2|12116|12113.2|12117.1|12114.3|12105|12102.2|164
1654707680000|2022-06-08 17:01:20|12115.8|12113|12119.8|12117|12120.4|12117.6|12114|12111.2|238
1654707690000|2022-06-08 17:01:30|12120|12117.2|12120|12117.2|12125|12122.2|12119.3|12116.5|164
1654707700000|2022-06-08 17:01:40|12120.1|12117.3|12121.3|12118.5|12122.1|12119.3|12119.8|12117|87
1654707710000|2022-06-08 17:01:50|12122|12119.2|12125.8|12123|12127|12124.2|12121.6|12118.6|327
1654707720000|2022-06-08 17:02:00|12126|12123.2|12125.6|12122.8|12129.6|12126.8|12125.6|12122.8|173
1654707730000|2022-06-08 17:02:10|12123.3|12120.5|12112.1|12109.3|12123.4|12120.6|12110.2|12107.4|195
1654707740000|2022-06-08 17:02:20|12112.4|12109.6|12114.1|12111.3|12114.6|12111.8|12112.4|12109.6|82
1654707750000|2022-06-08 17:02:30|12112.6|12109.8|12113.2|12110.4|12114.6|12111.8|12112.2|12109.4|24
1654707760000|2022-06-08 17:02:40|12113.5|12110.7|12110.2|12107.4|12115.2|12112.4|12110.2|12107.4|57
1654707770000|2022-06-08 17:02:50|12110.4|12107.6|12113.2|12110.4|12113.7|12110.9|12110.4|12107.6|18
1654707780000|2022-06-08 17:03:00|12112.9|12110.1|12122|12119.2|12124.5|12121.7|12112.2|12109.4|387
1654707790000|2022-06-08 17:03:10|12121.7|12118.9|12115.7|12112.9|12121.7|12118.9|12114.7|12111.9|106
1654707800000|2022-06-08 17:03:20|12116|12113.2|12111.2|12108.4|12116.7|12113.9|12110.1|12107.3|61
1654707810000|2022-06-08 17:03:30|12110.7|12107.9|12112.7|12109.9|12113.7|12110.9|12109.2|12106.4|50
1654707820000|2022-06-08 17:03:40|12113|12110.2|12114.1|12111.3|12115.2|12112.4|12113|12110.2|16
1654707830000|2022-06-08 17:03:50|12114.6|12111.8|12114.1|12111.3|12117.2|12114.4|12113.2|12110.4|48
1654707840000|2022-06-08 17:04:00|12114.2|12111.4|12107.2|12104.4|12117.2|12114.4|12107.2|12104.4|93
1654707850000|2022-06-08 17:04:10|12108.2|12105.4|12113.4|12110.6|12113.4|12110.6|12107.2|12104.4|35
1654707860000|2022-06-08 17:04:20|12113.2|12110.4|12112.2|12109.4|12113.4|12110.6|12109.2|12106.4|43
1654707870000|2022-06-08 17:04:30|12112.1|12109.3|12116.7|12113.9|12116.7|12113.9|12110.9|12108.1|65
1654707880000|2022-06-08 17:04:40|12116.9|12114.1|12117.4|12114.6|12118.2|12115.4|12116.1|12112.8|27
1654707890000|2022-06-08 17:04:50|12117.1|12114.3|12117.7|12114.9|12118.4|12115.6|12115.6|12112.8|16
1654707900000|2022-06-08 17:05:00|12117.9|12115.1|12116.7|12113.9|12119.1|12116.3|12115.6|12112.8|78
1654707910000|2022-06-08 17:05:10|12116.2|12113.4|12117.2|12114.4|12119.7|12116.9|12115.6|12112.8|79
1654707920000|2022-06-08 17:05:20|12117.4|12114.6|12115.9|12113.1|12119.2|12116.4|12115.2|12112.4|86
1654707930000|2022-06-08 17:05:30|12115.7|12112.9|12114.7|12111.9|12116.2|12113.4|12112.2|12109.4|65
1654707940000|2022-06-08 17:05:40|12114.8|12112|12118.4|12115.6|12118.5|12115.7|12112.2|12109.4|79
1654707950000|2022-06-08 17:05:50|12118|12115.2|12122.4|12119.6|12122.4|12119.6|12117.9|12115.1|42
1654707960000|2022-06-08 17:06:00|12122|12119.2|12118.5|12115.7|12124.4|12121.6|12116.4|12113.6|90
1654707970000|2022-06-08 17:06:10|12118.8|12116|12119.9|12117.1|12122.4|12119.6|12118.8|12116|60
1654707980000|2022-06-08 17:06:20|12118.9|12116.1|12119.9|12117.1|12121.5|12118.7|12118.9|12116.1|70
1654707990000|2022-06-08 17:06:30|12120.4|12117.6|12121.9|12119.1|12122.5|12119.7|12117.9|12115.1|70
1654708000000|2022-06-08 17:06:40|12121.5|12118.7|12122.5|12119.7|12123|12120.2|12118.8|12116|66
1654708010000|2022-06-08 17:06:50|12122.4|12119.6|12124|12121.2|12124.5|12121.7|12119.9|12117.1|76
1654708020000|2022-06-08 17:07:00|12124.1|12121.3|12127.5|12124.7|12128.5|12125.7|12124|12121.2|80
1654708030000|2022-06-08 17:07:10|12128|12125.2|12132.8|12130|12138.1|12135.3|12127.5|12124.7|836
1654708040000|2022-06-08 17:07:20|12132.5|12129.7|12138.1|12135.3|12139.6|12136.8|12132.5|12129.7|250
1654708050000|2022-06-08 17:07:30|12137.9|12135.1|12136.1|12133.3|12137.9|12135.1|12135.4|12132.6|82
1654708060000|2022-06-08 17:07:40|12135.9|12133.1|12137.9|12135.1|12138.8|12136|12133.5|12130.7|233
1654708070000|2022-06-08 17:07:50|12138.1|12135.3|12139|12136.2|12140|12137.2|12136.9|12134.1|131
1654708080000|2022-06-08 17:08:00|12138.6|12135.8|12137.8|12135|12140.6|12137.8|12135.6|12132.8|232
1654708090000|2022-06-08 17:08:10|12138.4|12135.6|12140.8|12138|12143.3|12140.5|12138.4|12135.6|86
1654708100000|2022-06-08 17:08:20|12140.4|12137.6|12135.8|12133|12141.8|12139|12134.8|12132|72
1654708110000|2022-06-08 17:08:30|12135.5|12132.7|12128.6|12125.8|12136.3|12133.5|12128.1|12125.3|100
1654708120000|2022-06-08 17:08:40|12128.3|12125.5|12128.8|12126|12129.8|12127|12125.8|12123|53
1654708130000|2022-06-08 17:08:50|12128.6|12125.8|12132.3|12129.5|12132.8|12130|12127.6|12124.8|46
1654708140000|2022-06-08 17:09:00|12132|12129.2|12134.8|12132|12137.8|12135|12130.9|12128.1|80
1654708150000|2022-06-08 17:09:10|12135.3|12132.5|12137.8|12135|12137.8|12135|12134.8|12132|38
1654708160000|2022-06-08 17:09:20|12137.5|12134.7|12132.3|12129.5|12138.8|12136|12131.8|12129|48
1654708170000|2022-06-08 17:09:30|12132.4|12129.6|12134.8|12132|12134.8|12132|12131.8|12129|49
1654708180000|2022-06-08 17:09:40|12134.4|12131.6|12131.6|12128.8|12135.8|12133|12131.6|12128.8|56
1654708190000|2022-06-08 17:09:50|12131.1|12128.3|12133.3|12130.5|12135.9|12133.1|12128.8|12126|120
1654708200000|2022-06-08 17:10:00|12133.1|12130.3|12136.8|12134|12136.8|12134|12132.8|12130|41
1654708210000|2022-06-08 17:10:10|12137|12134.2|12137.1|12134.3|12142.8|12140|12133.9|12131.1|110
1654708220000|2022-06-08 17:10:20|12136.9|12134.1|12139.9|12137.1|12139.9|12137.1|12135.1|12132.3|70
1654708230000|2022-06-08 17:10:30|12139.3|12136.5|12139.8|12137|12140.8|12138|12137.6|12134.8|49
1654708240000|2022-06-08 17:10:40|12140.8|12138|12139.8|12137|12141.8|12139|12138.8|12136|57
1654708250000|2022-06-08 17:10:50|12138.8|12136|12142.4|12139.6|12143.3|12140.5|12138.8|12136|64
1654708260000|2022-06-08 17:11:00|12142.8|12140|12141|12138.2|12145|12142.2|12141|12138.2|116
1654708270000|2022-06-08 17:11:10|12141.4|12138.6|12136.5|12133.7|12143|12140.2|12135.9|12133.1|88
1654708280000|2022-06-08 17:11:20|12136.4|12133.6|12137|12134.2|12139|12136.2|12136|12133.2|36
1654708290000|2022-06-08 17:11:30|12138.8|12136|12137.2|12134.4|12141.2|12138.4|12136.7|12133.9|539
1654708300000|2022-06-08 17:11:40|12136.7|12133.9|12134.3|12131.5|12137.3|12134.5|12134.2|12131.4|97
1654708310000|2022-06-08 17:11:50|12134.2|12131.4|12130.8|12128|12134.3|12131.5|12127.3|12124.5|136
1654708320000|2022-06-08 17:12:00|12131.5|12128.7|12126.7|12123.9|12132.2|12129.4|12125.7|12122.9|134
1654708330000|2022-06-08 17:12:10|12126.2|12123.4|12123.7|12120.9|12126.3|12123.5|12123.3|12120.5|149
1654708340000|2022-06-08 17:12:20|12123|12120.2|12120.3|12117.5|12126.3|12123.5|12119.3|12116.5|132
1654708350000|2022-06-08 17:12:30|12120.7|12117.9|12124.3|12121.5|12125.2|12122.4|12118.5|12115.7|74
1654708360000|2022-06-08 17:12:40|12124.7|12121.9|12120.3|12117.5|12125.2|12122.4|12118.8|12116|70
1654708370000|2022-06-08 17:12:50|12120.2|12117.4|12121.3|12118.5|12121.3|12118.5|12117|12114.2|72
1654708380000|2022-06-08 17:13:00|12121|12118.2|12115.2|12112.4|12121|12118.2|12114|12111.2|174
1654708390000|2022-06-08 17:13:10|12115.5|12112.7|12118.5|12115.7|12119.2|12116.4|12115.5|12112.7|50
1654708400000|2022-06-08 17:13:20|12118.7|12115.9|12118.7|12115.9|12121.5|12118.7|12117.7|12114.9|241
1654708410000|2022-06-08 17:13:30|12118.5|12115.7|12117.6|12114.8|12118.7|12115.9|12115.2|12112.4|65
1654708420000|2022-06-08 17:13:40|12117.2|12114.4|12114.9|12112.1|12118.6|12115.8|12114.9|12112.1|41
1654708430000|2022-06-08 17:13:50|12115.2|12112.4|12114.7|12111.9|12116|12113.2|12113.4|12110.6|57
1654708440000|2022-06-08 17:14:00|12114.9|12112.1|12114.2|12111.4|12116.4|12113.6|12113.7|12110.9|87
1654708450000|2022-06-08 17:14:10|12114.4|12111.6|12114.1|12111.3|12114.9|12112.1|12113.7|12110.9|21
1654708460000|2022-06-08 17:14:20|12113.9|12111.1|12112.7|12109.9|12114.2|12111.4|12109.9|12107.1|75
1654708470000|2022-06-08 17:14:30|12112.9|12110.1|12112.2|12109.4|12115.9|12113.1|12111.2|12108.4|90
1654708480000|2022-06-08 17:14:40|12112.4|12109.6|12110.2|12107.4|12114.9|12112.1|12109.6|12106.3|24
1654708490000|2022-06-08 17:14:50|12110.7|12107.9|12112.7|12109.9|12112.7|12109.9|12110.2|12107.4|28
1654708500000|2022-06-08 17:15:00|12112.6|12109.8|12114.7|12111.9|12114.9|12112.1|12110.4|12107.6|60
1654708510000|2022-06-08 17:15:10|12114.9|12112.1|12118.7|12115.9|12118.7|12115.9|12113.7|12110.9|90
1654708520000|2022-06-08 17:15:20|12116.9|12114.1|12117.7|12114.9|12118.4|12115.6|12116.7|12113.9|26
1654708530000|2022-06-08 17:15:30|12117.9|12115.1|12118.5|12115.7|12122.5|12119.7|12115.9|12113.1|71
1654708540000|2022-06-08 17:15:40|12119|12116.2|12114.7|12111.9|12119.2|12116.4|12113.4|12110.6|143
1654708550000|2022-06-08 17:15:50|12114.4|12111.6|12112.2|12109.4|12114.7|12111.9|12112.2|12109.4|30
1654708560000|2022-06-08 17:16:00|12113|12110.2|12113.7|12110.9|12115.1|12112.3|12112.7|12109.9|44
1654708570000|2022-06-08 17:16:10|12114.1|12111.3|12115.2|12112.4|12115.8|12113|12113.2|12110.4|33
1654708580000|2022-06-08 17:16:20|12115.7|12112.9|12116.2|12113.4|12121.2|12118.4|12115.7|12112.9|73
1654708590000|2022-06-08 17:16:30|12115.7|12112.9|12119.5|12116.7|12121.7|12118.9|12114.9|12112.1|124
1654708600000|2022-06-08 17:16:40|12119.7|12116.9|12121.5|12118.7|12122|12119.2|12118.5|12115.7|17
1654708610000|2022-06-08 17:16:50|12121.4|12118.6|12121|12118.2|12124.5|12121.7|12121|12118.2|51
1654708620000|2022-06-08 17:17:00|12121.3|12118.5|12121.5|12118.7|12125|12122.2|12121|12118.2|52
1654708630000|2022-06-08 17:17:10|12122|12119.2|12120.9|12118.1|12124.1|12121.3|12120.9|12118.1|45
1654708640000|2022-06-08 17:17:20|12121.1|12118.3|12115.9|12113.1|12121.5|12118.7|12115|12112.2|73
1654708650000|2022-06-08 17:17:30|12116.1|12113.3|12119|12116.2|12121.5|12118.7|12116.1|12113.3|23
1654708660000|2022-06-08 17:17:40|12119.5|12116.7|12120|12117.2|12120.1|12117.3|12118|12115.2|51
1654708670000|2022-06-08 17:17:50|12121|12118.2|12116.5|12113.7|12121|12118.2|12115.5|12112.7|53
1654708680000|2022-06-08 17:18:00|12116.4|12113.6|12117.5|12114.7|12118|12115.2|12114|12111.2|57
1654708690000|2022-06-08 17:18:10|12117.1|12114.3|12110.6|12107.8|12119|12116.2|12109.7|12106.9|150
1654708700000|2022-06-08 17:18:20|12110.2|12107.4|12109.9|12107.1|12111.4|12108.6|12107.2|12104.4|42
1654708710000|2022-06-08 17:18:30|12109.7|12106.9|12111.2|12108.4|12111.2|12108.4|12107.9|12105.1|39
1654708720000|2022-06-08 17:18:40|12111.4|12108.6|12110.6|12107.8|12113.9|12111.1|12110.1|12107.3|105
1654708730000|2022-06-08 17:18:50|12110.1|12107.3|12106.7|12103.9|12110.6|12107.8|12106.7|12103.9|33
1654708740000|2022-06-08 17:19:00|12106.4|12103.6|12106.2|12103.4|12108.3|12105.3|12104|12100.3|219
1654708750000|2022-06-08 17:19:10|12106.1|12103.3|12099.7|12096.9|12106.7|12103.9|12099.7|12096.9|78
1654708760000|2022-06-08 17:19:20|12098.7|12095.9|12102.2|12099.4|12104.1|12101.3|12097.6|12094.8|55
1654708770000|2022-06-08 17:19:30|12101.1|12098.3|12101.1|12098.3|12101.4|12098.6|12097.7|12094.9|50
1654708780000|2022-06-08 17:19:40|12100.7|12097.9|12101.7|12098.9|12101.7|12098.9|12097.6|12094.8|59
1654708790000|2022-06-08 17:19:50|12101.9|12099.1|12099.2|12096.4|12102.4|12099.6|12098.4|12095.6|132
1654708800000|2022-06-08 17:20:00|12099.1|12096.3|12102.6|12099.8|12104.3|12101.5|12097.7|12094.9|87
1654708810000|2022-06-08 17:20:10|12103.5|12100.7|12103|12100.2|12105.5|12102.7|12102.1|12099.3|35
1654708820000|2022-06-08 17:20:20|12102.8|12100|12103.8|12101|12104|12101.2|12102.6|12099.8|34
1654708830000|2022-06-08 17:20:30|12103.5|12100.7|12102.1|12099.3|12104.5|12101.7|12101.8|12099|32
1654708840000|2022-06-08 17:20:40|12102|12099.2|12104.1|12101.3|12104.5|12101.7|12101.7|12098.9|29
1654708850000|2022-06-08 17:20:50|12104|12101.2|12101.1|12098.3|12104.5|12101.7|12101|12098.2|44
1654708860000|2022-06-08 17:21:00|12101.8|12099|12101|12098.2|12102|12099.2|12099|12096.2|56
1654708870000|2022-06-08 17:21:10|12100.7|12097.9|12101.2|12098.4|12102|12099.2|12098.6|12095.8|54
1654708880000|2022-06-08 17:21:20|12100.5|12097.7|12102.3|12099.5|12102.5|12099.7|12098.2|12095.4|65
1654708890000|2022-06-08 17:21:30|12101.7|12098.9|12097.1|12094.3|12103|12100.2|12097.1|12094.3|69
1654708900000|2022-06-08 17:21:40|12097|12094.2|12092.2|12089.4|12098.5|12095.7|12092.1|12089.3|133
1654708910000|2022-06-08 17:21:50|12092.1|12089.3|12093.3|12090.5|12094.2|12091.4|12090.7|12087.9|146
1654708920000|2022-06-08 17:22:00|12093.7|12090.9|12090.8|12088|12094.3|12091.5|12090.8|12088|55
1654708930000|2022-06-08 17:22:10|12091.2|12088.4|12090|12087.2|12094.5|12091.7|12089|12086.2|51
1654708940000|2022-06-08 17:22:20|12089|12086.2|12086.7|12083.9|12091|12088.2|12084.8|12082|294
1654708950000|2022-06-08 17:22:30|12086.8|12084|12088.8|12086|12088.8|12086|12086.8|12084|53
1654708960000|2022-06-08 17:22:40|12089|12086.2|12097.7|12094.9|12098.2|12095.4|12089|12086.2|103
1654708970000|2022-06-08 17:22:50|12097|12094.2|12094|12091.2|12097.3|12094.5|12094|12091.2|68
1654708980000|2022-06-08 17:23:00|12093.8|12091|12093.2|12090.4|12096.3|12093.5|12092.7|12089.9|42
1654708990000|2022-06-08 17:23:10|12092.7|12089.9|12096.2|12093.4|12096.2|12093.4|12092.2|12089.4|71
1654709000000|2022-06-08 17:23:20|12095.9|12093.1|12100.5|12097.7|12101.2|12098.4|12094.4|12091.6|40
1654709010000|2022-06-08 17:23:30|12100.4|12097.6|12101.7|12098.9|12103.1|12100.3|12099.2|12096.4|67
1654709020000|2022-06-08 17:23:40|12101.8|12099|12099.7|12096.9|12101.8|12099|12098.7|12095.9|48
1654709030000|2022-06-08 17:23:50|12099.4|12096.6|12095.9|12093.1|12099.4|12096.6|12093.7|12090.9|43
1654709040000|2022-06-08 17:24:00|12095.2|12092.4|12094.3|12091.5|12097.2|12094.4|12094.2|12091.4|56
1654709050000|2022-06-08 17:24:10|12094.7|12091.9|12096.7|12093.9|12096.7|12093.9|12094.7|12091.9|10
1654709060000|2022-06-08 17:24:20|12097|12094.2|12098.8|12096|12099.7|12096.9|12097|12094.2|42
1654709070000|2022-06-08 17:24:30|12098.7|12095.9|12098.7|12095.9|12098.7|12095.9|12096.7|12093.9|16
1654709080000|2022-06-08 17:24:40|12098.2|12095.4|12096.2|12093.4|12100.2|12097.4|12095.3|12092.5|61
1654709090000|2022-06-08 17:24:50|12095.7|12092.9|12100.8|12098|12102.7|12099.9|12095.7|12092.9|46
1654709100000|2022-06-08 17:25:00|12101|12098.2|12104|12101.2|12104|12101.2|12101|12098.2|87
1654709110000|2022-06-08 17:25:10|12103|12100.2|12098.7|12095.9|12103.5|12100.7|12098.2|12095.4|40
1654709120000|2022-06-08 17:25:20|12097.7|12094.9|12105.2|12102.4|12105.2|12102.4|12097.2|12094.4|22
1654709130000|2022-06-08 17:25:30|12105.3|12102.5|12105.2|12102.4|12105.7|12102.9|12103.8|12101|20
1654709140000|2022-06-08 17:25:40|12105|12102.2|12105.2|12102.4|12106.2|12103.4|12103.3|12100.5|31
1654709150000|2022-06-08 17:25:50|12105.7|12102.9|12108.5|12105.7|12109.1|12106.3|12104.7|12101.9|69
1654709160000|2022-06-08 17:26:00|12108.1|12105.3|12112.8|12110|12113|12110.2|12108|12105.2|135
1654709170000|2022-06-08 17:26:10|12112.3|12109.5|12113|12110.2|12113.8|12111|12110.3|12107.5|110
1654709180000|2022-06-08 17:26:20|12113.5|12110.7|12113.5|12110.7|12116|12113.2|12111|12108.2|45
1654709190000|2022-06-08 17:26:30|12113.6|12110.8|12112.8|12110|12114.8|12112|12112.3|12109.5|22
1654709200000|2022-06-08 17:26:40|12112.7|12109.9|12112.8|12110|12114.3|12111.5|12112|12109.2|33
1654709210000|2022-06-08 17:26:50|12112.7|12109.9|12109|12106.2|12113|12110.2|12109|12106.2|63
1654709220000|2022-06-08 17:27:00|12108.7|12105.9|12102.6|12099.8|12108.7|12105.9|12100|12097.2|88
1654709230000|2022-06-08 17:27:10|12103|12100.2|12103.4|12100.6|12104|12101.2|12102.8|12100|23
1654709240000|2022-06-08 17:27:20|12103.9|12101.1|12101.9|12099.1|12104.9|12102.1|12100.8|12098|71
1654709250000|2022-06-08 17:27:30|12102.1|12099.3|12099.4|12096.6|12102.4|12099.6|12098.9|12096.1|20
1654709260000|2022-06-08 17:27:40|12098.8|12096|12096.3|12093.5|12098.8|12096|12090.9|12088.1|60
1654709270000|2022-06-08 17:27:50|12096|12093.2|12091.7|12088.9|12097.2|12094.4|12091.7|12088.9|43
1654709280000|2022-06-08 17:28:00|12091.5|12088.7|12089.7|12086.9|12093.8|12091|12089.7|12086.9|50
1654709290000|2022-06-08 17:28:10|12089.5|12086.7|12090.7|12087.9|12090.7|12087.9|12087.2|12084.4|57
1654709300000|2022-06-08 17:28:20|12090.8|12088|12093.2|12090.4|12094.7|12091.9|12090.8|12088|46
1654709310000|2022-06-08 17:28:30|12092.7|12089.9|12089.7|12086.9|12093.2|12090.4|12089.7|12086.9|52
1654709320000|2022-06-08 17:28:40|12090.7|12087.9|12087.7|12084.9|12090.7|12087.9|12087.7|12084.9|19
1654709330000|2022-06-08 17:28:50|12087.8|12085|12090.8|12088|12091.8|12089|12087.7|12084.9|32
1654709340000|2022-06-08 17:29:00|12091.7|12088.9|12090.5|12087.7|12093.2|12090.4|12090.5|12087.7|40
1654709350000|2022-06-08 17:29:10|12090.7|12087.9|12092.2|12089.4|12092.2|12089.4|12089.8|12087|21
1654709360000|2022-06-08 17:29:20|12092.6|12089.8|12094.2|12091.4|12095.7|12092.9|12092.6|12089.8|34
1654709370000|2022-06-08 17:29:30|12094.3|12091.5|12090.2|12087.4|12094.7|12091.9|12089.8|12087|24
1654709380000|2022-06-08 17:29:40|12090.8|12088|12088.7|12085.9|12090.8|12088|12088.2|12085.4|13
1654709390000|2022-06-08 17:29:50|12088.5|12085.7|12084.2|12081.4|12088.8|12086|12084|12081.2|82
1654709400000|2022-06-08 17:30:00|12084|12081.2|12086.8|12084|12087.7|12084.9|12083.7|12080.9|57
1654709410000|2022-06-08 17:30:10|12086.6|12083.8|12091.6|12088.8|12091.6|12088.8|12086.6|12083.8|24
1654709420000|2022-06-08 17:30:20|12091.8|12089|12094.5|12091.7|12095.8|12093|12091.8|12089|66
1654709430000|2022-06-08 17:30:30|12093.8|12091|12090.5|12087.7|12094.1|12091.3|12090|12087.2|44
1654709440000|2022-06-08 17:30:40|12090.6|12087.8|12092.5|12089.7|12092.6|12089.8|12090|12087.2|42
1654709450000|2022-06-08 17:30:50|12092|12089.2|12090.6|12087.8|12095.1|12092.3|12090.6|12087.8|65
1654709460000|2022-06-08 17:31:00|12090.3|12087.5|12088.1|12085.3|12090.3|12087.5|12087.6|12084.8|47
1654709470000|2022-06-08 17:31:10|12089.1|12086.3|12081.6|12078.8|12089.1|12086.3|12079|12076.2|100
1654709480000|2022-06-08 17:31:20|12080.6|12077.8|12077.1|12074.3|12081.1|12078.3|12071.3|12068.5|210
1654709490000|2022-06-08 17:31:30|12077.8|12075|12075.6|12072.8|12079.6|12076.8|12075.1|12072.3|51
1654709500000|2022-06-08 17:31:40|12075.8|12073|12075.5|12072.7|12077.1|12074.3|12075.5|12072.7|29
1654709510000|2022-06-08 17:31:50|12075.4|12072.6|12076.1|12073.3|12076.8|12074|12075|12072.2|33
1654709520000|2022-06-08 17:32:00|12076|12073.2|12082.6|12079.8|12083.1|12080.3|12075|12072.2|193
1654709530000|2022-06-08 17:32:10|12082.5|12079.7|12082.9|12080.1|12087.3|12084.5|12081.6|12078.8|172
1654709540000|2022-06-08 17:32:20|12083.1|12080.3|12087.6|12084.8|12089.9|12087.1|12083.1|12080.3|44
1654709550000|2022-06-08 17:32:30|12087.9|12085.1|12084.9|12082.1|12087.9|12085.1|12084.9|12082.1|58
1654709560000|2022-06-08 17:32:40|12085.2|12082.4|12085.1|12082.3|12086.1|12083.3|12084.9|12082.1|21
1654709570000|2022-06-08 17:32:50|12085.2|12082.4|12085.1|12082.3|12085.9|12083.1|12084.6|12081.8|40
1654709580000|2022-06-08 17:33:00|12085.2|12082.4|12086.9|12084.1|12087.4|12084.6|12084.6|12081.8|50
1654709590000|2022-06-08 17:33:10|12086.6|12083.8|12092.1|12089.3|12093.9|12091.1|12085.6|12082.8|71
1654709600000|2022-06-08 17:33:20|12092.2|12089.4|12089.9|12087.1|12093.6|12090.8|12089.9|12087.1|43
1654709610000|2022-06-08 17:33:30|12089.8|12087|12090.1|12087.3|12090.1|12087.3|12087.9|12085.1|35
1654709620000|2022-06-08 17:33:40|12089.8|12087|12090.1|12087.3|12090.1|12087.3|12088.9|12086.1|22
1654709630000|2022-06-08 17:33:50|12089.9|12087.1|12090.9|12088.1|12092.6|12089.8|12089.1|12086.3|19
1654709640000|2022-06-08 17:34:00|12091.1|12088.3|12096.1|12093.3|12096.1|12093.3|12091.1|12088.3|52
1654709650000|2022-06-08 17:34:10|12095.9|12093.1|12093.1|12090.3|12095.9|12093.1|12090.9|12088.1|76
1654709660000|2022-06-08 17:34:20|12093.2|12090.4|12090.9|12088.1|12093.9|12091.1|12090.9|12088.1|20
1654709670000|2022-06-08 17:34:30|12091|12088.2|12095.2|12092.4|12095.9|12093.1|12090.4|12087.6|28
1654709680000|2022-06-08 17:34:40|12095.9|12093.1|12099.9|12097.1|12099.9|12097.1|12093.4|12090.6|104
1654709690000|2022-06-08 17:34:50|12099.4|12096.6|12097.5|12094.7|12100|12097.2|12095.5|12092.7|46
1654709700000|2022-06-08 17:35:00|12097.7|12094.9|12098.4|12095.6|12100|12097.2|12096.6|12093.8|77
1654709710000|2022-06-08 17:35:10|12098.3|12095.5|12092.8|12090|12098.3|12095.5|12090.4|12087.6|40
1654709720000|2022-06-08 17:35:20|12093.2|12090.4|12095.9|12093.1|12096|12093.2|12093.2|12090.4|37
1654709730000|2022-06-08 17:35:30|12095.5|12092.7|12095|12092.2|12096|12093.2|12094|12091.2|61
1654709740000|2022-06-08 17:35:40|12096.2|12093.4|12098.2|12095.4|12099|12096.2|12096.2|12093.4|45
1654709750000|2022-06-08 17:35:50|12097.9|12095.1|12097.2|12094.4|12098.2|12095.4|12095.8|12093|35
1654709760000|2022-06-08 17:36:00|12097.5|12094.7|12101.7|12098.9|12101.7|12098.9|12097.5|12094.7|45
1654709770000|2022-06-08 17:36:10|12101.8|12099|12103.7|12100.9|12106.2|12103.4|12101.8|12099|123
1654709780000|2022-06-08 17:36:20|12103.8|12101|12106|12103.2|12106.2|12103.4|12103|12100.2|41
1654709790000|2022-06-08 17:36:30|12106.2|12103.4|12108.2|12105.4|12114.2|12111.4|12106.2|12103.4|137
1654709800000|2022-06-08 17:36:40|12108|12105.2|12105|12102.2|12108.7|12105.9|12104.5|12101.7|71
1654709810000|2022-06-08 17:36:50|12105.5|12102.7|12104|12101.2|12105.9|12103.1|12103|12100.2|30
1654709820000|2022-06-08 17:37:00|12103.9|12101.1|12110.7|12107.9|12111|12108.2|12103.2|12100.4|94
1654709830000|2022-06-08 17:37:10|12111|12108.2|12116.2|12113.4|12116.2|12113.4|12111|12108.2|96
1654709840000|2022-06-08 17:37:20|12116|12113.2|12113.2|12110.4|12116|12113.2|12111.2|12108.4|33
1654709850000|2022-06-08 17:37:30|12113.3|12110.5|12110.2|12107.4|12116.1|12112.9|12110.2|12107.4|90
1654709860000|2022-06-08 17:37:40|12110.4|12107.6|12107.4|12104.6|12110.4|12107.6|12106.9|12104.1|64
1654709870000|2022-06-08 17:37:50|12107.2|12104.4|12106.9|12104.1|12108.7|12105.9|12106.4|12103.6|40
1654709880000|2022-06-08 17:38:00|12107.2|12104.4|12106.4|12103.6|12107.9|12105.1|12104|12101.2|32
1654709890000|2022-06-08 17:38:10|12106.9|12104.1|12109.4|12106.6|12109.9|12107.1|12105.9|12103.1|46
1654709900000|2022-06-08 17:38:20|12109.2|12106.4|12104.2|12101.4|12109.2|12106.4|12103.9|12101.1|29
1654709910000|2022-06-08 17:38:30|12103.9|12101.1|12103.4|12100.6|12103.9|12101.1|12098.9|12096.1|62
1654709920000|2022-06-08 17:38:40|12103.2|12100.4|12103.9|12101.1|12106.4|12103.6|12102.9|12100.1|34
1654709930000|2022-06-08 17:38:50|12105.9|12103.1|12104.7|12101.9|12105.9|12103.1|12102|12099.2|234
1654709940000|2022-06-08 17:39:00|12104.9|12102.1|12103.7|12100.9|12108.9|12106.1|12103.7|12100.9|42
1654709950000|2022-06-08 17:39:10|12104.2|12101.4|12102.9|12100.1|12105.7|12102.9|12102.2|12099.4|30
1654709960000|2022-06-08 17:39:20|12103.9|12101.1|12099.9|12097.1|12103.9|12101.1|12099.7|12096.9|44
1654709970000|2022-06-08 17:39:30|12099.7|12096.9|12094.4|12091.6|12099.9|12097.1|12094.4|12091.6|41
1654709980000|2022-06-08 17:39:40|12094.2|12091.4|12092.7|12089.9|12095.2|12092.4|12088.9|12086.1|277
1654709990000|2022-06-08 17:39:50|12092|12089.2|12091.9|12089.1|12093.2|12090.4|12090.9|12088.1|25
1654710000000|2022-06-08 17:40:00|12092|12089.2|12090|12087.2|12093.2|12090.4|12083.2|12080.4|92
1654710010000|2022-06-08 17:40:10|12090.4|12087.6|12093|12090.2|12093|12090.2|12089|12086.2|21
1654710020000|2022-06-08 17:40:20|12093.2|12090.4|12094.9|12092.1|12096.2|12093.4|12093|12090.2|44
1654710030000|2022-06-08 17:40:30|12094.5|12091.7|12094.6|12091.8|12097.4|12094.6|12093.7|12090.9|38
1654710040000|2022-06-08 17:40:40|12094.5|12091.7|12097|12094.2|12098.5|12095.7|12094.4|12091.6|41
1654710050000|2022-06-08 17:40:50|12096.9|12094.1|12099.9|12097.1|12101|12098.2|12095.9|12093.1|189
1654710060000|2022-06-08 17:41:00|12099.5|12096.7|12098.4|12095.6|12102.7|12099.9|12098.4|12095.6|76
1654710070000|2022-06-08 17:41:10|12097.5|12094.7|12098|12095.2|12100|12097.2|12096.9|12094.1|36
1654710080000|2022-06-08 17:41:20|12097.9|12095.1|12099.9|12097.1|12101.2|12098.4|12097.4|12094.6|36
1654710090000|2022-06-08 17:41:30|12099.7|12096.9|12098.4|12095.6|12099.9|12097.1|12097.2|12094.4|34
1654710100000|2022-06-08 17:41:40|12098.7|12095.9|12098.4|12095.6|12100.4|12097.6|12093.9|12091.1|49
1654710110000|2022-06-08 17:41:50|12098.5|12095.7|12099|12096.2|12100.9|12098.1|12097.9|12095.1|16
1654710120000|2022-06-08 17:42:00|12098.5|12095.7|12101.4|12098.6|12103|12100.2|12098|12095.2|73
1654710130000|2022-06-08 17:42:10|12101|12098.2|12099.5|12096.7|12103.5|12100.7|12099.5|12096.7|18
1654710140000|2022-06-08 17:42:20|12099.9|12097.1|12101|12098.2|12101.9|12099.1|12097.5|12094.7|26
1654710150000|2022-06-08 17:42:30|12101.1|12098.3|12103|12100.2|12104|12101.2|12100.4|12097.6|25
1654710160000|2022-06-08 17:42:40|12102.5|12099.7|12099.9|12097.1|12103.9|12101.1|12099.9|12097.1|24
1654710170000|2022-06-08 17:42:50|12100.8|12098|12106.9|12104.1|12108.9|12106.1|12100.8|12098|28
1654710180000|2022-06-08 17:43:00|12106.5|12103.7|12109.9|12107.1|12110.9|12108.1|12105.5|12102.7|41
1654710190000|2022-06-08 17:43:10|12110.1|12107.3|12109.4|12106.6|12111.9|12109.1|12108.2|12105.4|26
1654710200000|2022-06-08 17:43:20|12108.7|12105.9|12107.7|12104.9|12111|12108.2|12105.7|12102.9|64
1654710210000|2022-06-08 17:43:30|12107.9|12105.1|12106.4|12103.6|12108.9|12106.1|12106.1|12103.3|24
1654710220000|2022-06-08 17:43:40|12106.9|12104.1|12105.4|12102.6|12106.9|12104.1|12103.4|12100.6|151
1654710230000|2022-06-08 17:43:50|12105|12102.2|12105.4|12102.6|12106.4|12103.6|12103.9|12101.1|34
1654710240000|2022-06-08 17:44:00|12105.5|12102.7|12109.4|12106.6|12110|12107.2|12105.4|12102.6|63
1654710250000|2022-06-08 17:44:10|12109.2|12106.4|12108|12105.2|12111.4|12108.6|12107.2|12104.4|24
1654710260000|2022-06-08 17:44:20|12108.9|12106.1|12113|12110.2|12113|12110.2|12104.7|12101.9|72
1654710270000|2022-06-08 17:44:30|12112.9|12110.1|12113|12110.2|12116.6|12113.8|12112.4|12109.6|90
1654710280000|2022-06-08 17:44:40|12112.8|12110|12115|12112.2|12116.8|12114|12112.8|12110|27
1654710290000|2022-06-08 17:44:50|12115.1|12112.3|12114|12111.2|12115.5|12112.7|12112.8|12110|19
1654710300000|2022-06-08 17:45:00|12113.8|12111|12112.8|12110|12114|12111.2|12109.8|12107|57
1654710310000|2022-06-08 17:45:10|12113|12110.2|12114.3|12111.5|12115.8|12113|12112.8|12110|75
1654710320000|2022-06-08 17:45:20|12114.2|12111.4|12114|12111.2|12116.3|12113.5|12113.3|12110.5|46
1654710330000|2022-06-08 17:45:30|12114.3|12111.5|12116.5|12113.7|12118.1|12115.3|12114.3|12111.5|112
1654710340000|2022-06-08 17:45:40|12116.1|12113.3|12115.6|12112.8|12117.1|12114.3|12115.4|12112.6|18
1654710350000|2022-06-08 17:45:50|12115.5|12112.7|12115.3|12112.5|12115.6|12112.8|12114|12111.2|19
1654710360000|2022-06-08 17:46:00|12116.1|12113.3|12115.6|12112.8|12118.1|12115.3|12115.1|12112.3|82
1654710370000|2022-06-08 17:46:10|12115.8|12113|12114.1|12111.3|12118.3|12115.5|12114.1|12111.3|15
1654710380000|2022-06-08 17:46:20|12114.5|12111.7|12117|12114.2|12117.1|12114.3|12114.1|12111.3|81
1654710390000|2022-06-08 17:46:30|12117.1|12114.3|12114.6|12111.8|12117.1|12114.3|12113.6|12110.8|40
1654710400000|2022-06-08 17:46:40|12114.5|12111.7|12114|12111.2|12115.1|12112.3|12112.6|12109.8|28
1654710410000|2022-06-08 17:46:50|12114.1|12111.3|12112.6|12109.8|12114.1|12111.3|12111.1|12108.3|18
1654710420000|2022-06-08 17:47:00|12113.1|12110.3|12116|12113.2|12116.1|12113.3|12112.1|12109.3|48
1654710430000|2022-06-08 17:47:10|12115.6|12112.8|12116.1|12113.3|12116.1|12113.3|12115.6|12112.8|13
1654710440000|2022-06-08 17:47:20|12118|12115.2|12119|12116.2|12120.1|12117.3|12117.5|12114.7|65
1654710450000|2022-06-08 17:47:30|12118.8|12116|12119.1|12116.3|12120.1|12117.3|12118|12115.2|21
1654710460000|2022-06-08 17:47:40|12119.6|12116.8|12115.8|12113|12121.1|12118.3|12115.2|12112.4|100
1654710470000|2022-06-08 17:47:50|12116.8|12114|12117.7|12114.9|12117.8|12115|12115.8|12113|13
1654710480000|2022-06-08 17:48:00|12117.8|12115|12119.8|12117|12123.1|12120.3|12117.7|12114.9|91
1654710490000|2022-06-08 17:48:10|12119.7|12116.9|12126.1|12123.3|12127.3|12124.5|12119.7|12116.9|104
1654710500000|2022-06-08 17:48:20|12126.3|12123.5|12128|12125.2|12129.1|12126.3|12125.1|12122.3|47
1654710510000|2022-06-08 17:48:30|12127.7|12124.9|12125.6|12122.8|12128.1|12125.3|12124.1|12121.3|80
1654710520000|2022-06-08 17:48:40|12126.1|12123.3|12128.1|12125.3|12130.1|12127.3|12125.6|12122.8|61
1654710530000|2022-06-08 17:48:50|12128.3|12125.5|12129.1|12126.3|12130.1|12127.3|12128.1|12125.3|39
1654710540000|2022-06-08 17:49:00|12129.2|12126.4|12123|12120.2|12130.1|12127.3|12122.1|12119.3|121
1654710550000|2022-06-08 17:49:10|12123.1|12120.3|12124.5|12121.7|12124.5|12121.7|12122.1|12119.3|33
1654710560000|2022-06-08 17:49:20|12124|12121.2|12122.5|12119.7|12124|12121.2|12121.5|12118.7|93
1654710570000|2022-06-08 17:49:30|12122.3|12119.5|12118.8|12116|12122.8|12120|12118.8|12116|44
1654710580000|2022-06-08 17:49:40|12117.8|12115|12117.3|12114.5|12119.7|12116.9|12114.3|12111.5|109
1654710590000|2022-06-08 17:49:50|12117.5|12114.7|12115|12112.2|12118.8|12116|12114.8|12112|22
1654710600000|2022-06-08 17:50:00|12115.3|12112.5|12118.8|12116|12118.8|12116|12114.5|12111.7|22
1654710610000|2022-06-08 17:50:10|12118.5|12115.7|12117.5|12114.7|12118.5|12115.7|12116.5|12113.7|29
1654710620000|2022-06-08 17:50:20|12117.3|12114.5|12115.3|12112.5|12120.3|12117.5|12115.3|12112.5|45
1654710630000|2022-06-08 17:50:30|12115.5|12112.7|12117.7|12114.9|12119.7|12116.9|12111.8|12109|119
1654710640000|2022-06-08 17:50:40|12117.3|12114.5|12114|12111.2|12118.7|12115.9|12112.8|12110|54
1654710650000|2022-06-08 17:50:50|12113.8|12111|12111.2|12108.4|12114.3|12111.5|12111.2|12108.4|44
1654710660000|2022-06-08 17:51:00|12107.2|12104.4|12100.5|12097.7|12107.6|12104.8|12097.8|12095|147
1654710670000|2022-06-08 17:51:10|12100.6|12097.8|12103.3|12100.5|12103.8|12101|12100.6|12097.8|43
1654710680000|2022-06-08 17:51:20|12103.5|12100.7|12101.8|12099|12105.8|12103|12101.5|12098.7|58
1654710690000|2022-06-08 17:51:30|12101.5|12098.7|12095|12092.2|12104.5|12101.7|12094.8|12092|92
1654710700000|2022-06-08 17:51:40|12095.3|12092.5|12086.8|12084|12096|12093.2|12086.8|12084|90
1654710710000|2022-06-08 17:51:50|12085.9|12083.1|12085.3|12082.5|12089.3|12086.5|12085.3|12082.5|197
1654710720000|2022-06-08 17:52:00|12088.4|12085.6|12088.8|12086|12088.9|12086.1|12085.1|12082.3|188
1654710730000|2022-06-08 17:52:10|12088.7|12085.9|12088.9|12086.1|12089.8|12087|12087.8|12085|68
1654710740000|2022-06-08 17:52:20|12088.8|12086|12088.9|12086.1|12091.9|12089.1|12088.4|12085.6|61
1654710750000|2022-06-08 17:52:30|12088.8|12086|12084.8|12082|12092.3|12089.5|12084.8|12082|57
1654710760000|2022-06-08 17:52:40|12084.9|12082.1|12086.1|12083.3|12087.9|12085.1|12083.8|12081|54
1654710770000|2022-06-08 17:52:50|12085.9|12083.1|12082.9|12080.1|12085.9|12083.1|12080.8|12078|33
1654710780000|2022-06-08 17:53:00|12083.1|12080.3|12083.5|12080.7|12084.9|12082.1|12081.7|12078.9|185
1654710790000|2022-06-08 17:53:10|12083.2|12080.4|12077.5|12074.7|12083.2|12080.4|12072.7|12069.9|207
1654710800000|2022-06-08 17:53:20|12077.9|12075.1|12080.5|12077.7|12081.5|12078.7|12077.7|12074.9|47
1654710810000|2022-06-08 17:53:30|12080.2|12077.4|12081.7|12078.9|12082.2|12079.4|12080.2|12077.4|21
1654710820000|2022-06-08 17:53:40|12081.5|12078.7|12080.5|12077.7|12081.5|12078.7|12079.5|12076.7|31
1654710830000|2022-06-08 17:53:50|12080.4|12077.6|12080.4|12077.6|12082|12079.2|12080.4|12077.6|31
1654710840000|2022-06-08 17:54:00|12080.5|12077.7|12083.5|12080.7|12085.5|12082.7|12080.4|12077.6|43
1654710850000|2022-06-08 17:54:10|12083.7|12080.9|12088.8|12086|12090.8|12088|12083.7|12080.9|91
1654710860000|2022-06-08 17:54:20|12088.9|12086.1|12088.8|12086|12093.8|12091|12087.8|12085|56
1654710870000|2022-06-08 17:54:30|12089.7|12086.9|12086.8|12084|12090.3|12087.5|12085.8|12083|67
1654710880000|2022-06-08 17:54:40|12086.6|12083.8|12087.6|12084.8|12088.9|12086.1|12086.1|12083.3|33
1654710890000|2022-06-08 17:54:50|12087.3|12084.5|12084.3|12081.5|12087.8|12085|12083.8|12081|23
1654710900000|2022-06-08 17:55:00|12085.3|12082.5|12090.9|12088.1|12091.4|12088.6|12085.3|12082.5|40
1654710910000|2022-06-08 17:55:10|12091.4|12088.6|12089.3|12086.5|12091.4|12088.6|12086.8|12084|27
1654710920000|2022-06-08 17:55:20|12089.4|12086.6|12091.8|12089|12092.4|12089.6|12088.6|12085.8|20
1654710930000|2022-06-08 17:55:30|12091.9|12089.1|12092.8|12090|12093.8|12091|12091.6|12088.8|19
1654710940000|2022-06-08 17:55:40|12092.9|12090.1|12098.6|12095.8|12099.1|12096.3|12092.9|12090.1|66
1654710950000|2022-06-08 17:55:50|12098.9|12096.1|12095.7|12092.9|12100.1|12097.3|12094.6|12091.8|148
1654710960000|2022-06-08 17:56:00|12096|12093.2|12098.9|12096.1|12100.1|12097.3|12093.6|12090.8|155
1654710970000|2022-06-08 17:56:10|12099.1|12096.3|12098.1|12095.3|12103.3|12100.5|12098.1|12095.3|127
1654710980000|2022-06-08 17:56:20|12097.7|12094.9|12099|12096.2|12099|12096.2|12096.7|12093.9|53
1654710990000|2022-06-08 17:56:30|12098.7|12095.9|12097.8|12095|12100.5|12097.7|12097.3|12094.5|11
1654711000000|2022-06-08 17:56:40|12097.5|12094.7|12096.7|12093.9|12097.8|12095|12096.1|12093.3|56
1654711010000|2022-06-08 17:56:50|12097.7|12094.9|12098.8|12096|12098.8|12096|12097.2|12094.4|21
1654711020000|2022-06-08 17:57:00|12099.2|12096.4|12103.8|12101|12106.7|12103.9|12099.2|12096.4|58
1654711030000|2022-06-08 17:57:10|12103.7|12100.9|12102|12099.2|12104.3|12101.5|12100.2|12097.4|66
1654711040000|2022-06-08 17:57:20|12101.8|12099|12101.3|12098.5|12102.5|12099.7|12099.3|12096.5|52
1654711050000|2022-06-08 17:57:30|12101.2|12098.4|12105.3|12102.5|12105.5|12102.7|12100.7|12097.9|19
1654711060000|2022-06-08 17:57:40|12105.8|12103|12105.8|12103|12107|12104.2|12105.3|12102.5|22
1654711070000|2022-06-08 17:57:50|12105.7|12102.9|12106.2|12103.4|12107.3|12104.5|12105.2|12102.4|27
1654711080000|2022-06-08 17:58:00|12105.8|12103|12111.3|12108.5|12113.7|12110.9|12105.5|12102.7|49
1654711090000|2022-06-08 17:58:10|12111.2|12108.4|12108.8|12106|12111.3|12108.5|12106.3|12103.5|29
1654711100000|2022-06-08 17:58:20|12109|12106.2|12108.3|12105.5|12110.8|12108|12108.2|12105.4|19
1654711110000|2022-06-08 17:58:30|12109.1|12106.3|12108.5|12105.7|12109.3|12106.5|12106.7|12103.9|22
1654711120000|2022-06-08 17:58:40|12108.3|12105.5|12106.3|12103.5|12108.3|12105.5|12104.3|12101.5|34
1654711130000|2022-06-08 17:58:50|12106|12103.2|12103.2|12100.4|12106|12103.2|12102.3|12099.5|23
1654711140000|2022-06-08 17:59:00|12102.8|12100|12105.2|12102.4|12105.3|12102.5|12102.8|12100|33
1654711150000|2022-06-08 17:59:10|12105.3|12102.5|12105.3|12102.5|12107.3|12104.5|12105.2|12102.4|38
1654711160000|2022-06-08 17:59:20|12105.5|12102.7|12104.2|12101.4|12106.3|12103.5|12102.5|12099.7|10
1654711170000|2022-06-08 17:59:30|12103.8|12101|12094.5|12091.7|12104.9|12101.4|12093|12090.2|234
1654711180000|2022-06-08 17:59:40|12094|12091.2|12091|12088.2|12095|12092.2|12088.4|12085.6|102
1654711190000|2022-06-08 17:59:50|12090.3|12087.5|12087.9|12085.1|12094|12091.2|12083.9|12081.1|289
1654711200000|2022-06-08 18:00:00|12088|12085.2|12095|12092.2|12096|12093.2|12088|12085.2|100
1654711210000|2022-06-08 18:00:10|12095.2|12092.4|12093|12090.2|12096.2|12093.4|12089.5|12086.7|178
1654711220000|2022-06-08 18:00:20|12093.2|12090.4|12098.8|12096|12099.5|12096.7|12093.2|12090.4|198
1654711230000|2022-06-08 18:00:30|12098.7|12095.9|12100.8|12098|12104.7|12101.9|12097.3|12094.5|44
1654711240000|2022-06-08 18:00:40|12101.8|12099|12104.3|12101.5|12110|12107.2|12099.3|12096.5|187
1654711250000|2022-06-08 18:00:50|12104.6|12101.8|12103.5|12100.7|12109.5|12106.7|12103.3|12100.5|121
1654711260000|2022-06-08 18:01:00|12103.7|12100.9|12109.2|12106.4|12109.5|12106.7|12103.7|12100.9|62
1654711270000|2022-06-08 18:01:10|12108.8|12106|12096.8|12094|12109.3|12106.5|12096.5|12093.6|86
1654711280000|2022-06-08 18:01:20|12097.6|12093.6|12090.2|12087.4|12099.8|12097|12089.8|12087|128
1654711290000|2022-06-08 18:01:30|12090.5|12087.7|12090.5|12087.7|12094.7|12091.9|12090|12087.2|48
1654711300000|2022-06-08 18:01:40|12090.8|12088|12090.3|12087.5|12091.8|12089|12089.3|12086.5|43
1654711310000|2022-06-08 18:01:50|12089.8|12087|12089.5|12086.7|12092.9|12090.1|12088|12085.2|145
1654711320000|2022-06-08 18:02:00|12089.7|12086.9|12096.2|12093.4|12096.5|12093.7|12089.4|12086.6|80
1654711330000|2022-06-08 18:02:10|12096.5|12093.7|12102.2|12099.4|12104.8|12102|12093.5|12090.7|126
1654711340000|2022-06-08 18:02:20|12102.7|12099.9|12096.5|12093.7|12102.7|12099.9|12096.5|12093.7|45
1654711350000|2022-06-08 18:02:30|12096.7|12093.9|12100|12097.2|12100.5|12097.7|12096.7|12093.9|35
1654711360000|2022-06-08 18:02:40|12100.3|12097.5|12108.5|12105.7|12112|12109.2|12100.3|12097.5|238
1654711370000|2022-06-08 18:02:50|12108.6|12105.8|12105.8|12103|12109.8|12107|12105.8|12103|141
1654711380000|2022-06-08 18:03:00|12105.7|12102.9|12104.8|12102|12106.2|12103.4|12103.3|12100.5|73
1654711390000|2022-06-08 18:03:10|12105.1|12102.3|12102.8|12100|12107.3|12104.5|12101.3|12098.5|30
1654711400000|2022-06-08 18:03:20|12102.7|12099.9|12104.3|12101.5|12104.4|12101.6|12102.3|12099.5|42
1654711410000|2022-06-08 18:03:30|12104.6|12101.8|12102.4|12099.6|12105.3|12102.5|12100.3|12097.5|42
1654711420000|2022-06-08 18:03:40|12102.2|12099.4|12100|12097.2|12102.8|12100|12096.4|12093.6|173
1654711430000|2022-06-08 18:03:50|12100.2|12097.4|12094.9|12092.1|12100.2|12097.4|12094.1|12091.3|69
1654711440000|2022-06-08 18:04:00|12093.7|12090.9|12082|12079.2|12095|12092.2|12080.5|12077.7|132
1654711450000|2022-06-08 18:04:10|12082.2|12079.4|12078.2|12075.4|12084.5|12081.7|12072.9|12070.1|582
1654711460000|2022-06-08 18:04:20|12078|12075.2|12087.4|12084.6|12088|12085.2|12078|12075.2|64
1654711470000|2022-06-08 18:04:30|12087|12084.2|12091.5|12088.7|12092|12089.2|12087|12084.2|39
1654711480000|2022-06-08 18:04:40|12092.2|12089.4|12084.2|12081.4|12093|12090.2|12084.2|12081.4|25
1654711490000|2022-06-08 18:04:50|12085.2|12082.4|12090|12087.2|12090.2|12087.4|12085|12082.2|59
1654711500000|2022-06-08 18:05:00|12090.5|12087.7|12091.5|12088.7|12093.2|12090.4|12090.2|12087.4|47
1654711510000|2022-06-08 18:05:10|12091.4|12088.6|12090|12087.2|12091.4|12088.6|12089|12086.2|18
1654711520000|2022-06-08 18:05:20|12089.9|12087.1|12089.2|12086.4|12090.5|12087.7|12086.9|12084.1|43
1654711530000|2022-06-08 18:05:30|12089.5|12086.7|12092.2|12089.4|12093.7|12090.9|12088.2|12085.4|54
1654711540000|2022-06-08 18:05:40|12092.3|12089.5|12089.5|12086.7|12093|12090.2|12088.2|12085.4|38
1654711550000|2022-06-08 18:05:50|12089|12086.2|12090.5|12087.7|12091|12088.2|12085.9|12083.1|59
1654711560000|2022-06-08 18:06:00|12091.2|12088.4|12093|12090.2|12093.2|12090.4|12090|12087.2|59
1654711570000|2022-06-08 18:06:10|12093.1|12090.3|12093|12090.2|12094.9|12092.1|12091.5|12088.7|25
1654711580000|2022-06-08 18:06:20|12093.7|12090.9|12096.3|12093.5|12098|12095.2|12093.5|12090.7|71
1654711590000|2022-06-08 18:06:30|12096.4|12093.6|12100.8|12098|12102.8|12100|12096.3|12093.5|94
1654711600000|2022-06-08 18:06:40|12100.4|12097.6|12102.1|12099.3|12102.5|12099.7|12099.3|12096.5|151
1654711610000|2022-06-08 18:06:50|12102|12099.2|12106.1|12103.3|12107|12104.2|12101.9|12099.1|40
1654711620000|2022-06-08 18:07:00|12106.5|12103.7|12109.3|12106.5|12109.5|12106.7|12103.5|12100.7|222
1654711630000|2022-06-08 18:07:10|12111.8|12109|12102.8|12100|12111.8|12109|12100.8|12098|187
1654711640000|2022-06-08 18:07:20|12102.9|12100.1|12102.4|12099.6|12103.3|12100.5|12097.8|12095|86
1654711650000|2022-06-08 18:07:30|12102.8|12100|12104.6|12101.8|12105.3|12102.5|12100.3|12097.5|57
1654711660000|2022-06-08 18:07:40|12104.8|12102|12099.9|12097.1|12108|12105.2|12099.6|12096.8|149
1654711670000|2022-06-08 18:07:50|12100.4|12097.6|12102.9|12100.1|12106.4|12103.6|12099.7|12096.9|54
1654711680000|2022-06-08 18:08:00|12103|12100.2|12110.2|12107.4|12110.7|12107.9|12102.9|12100.1|55
1654711690000|2022-06-08 18:08:10|12110.1|12107.3|12105.7|12102.9|12110.1|12107.3|12105.4|12102.6|25
1654711700000|2022-06-08 18:08:20|12106.2|12103.4|12101.7|12098.9|12106.2|12103.4|12101.7|12098.9|45
1654711710000|2022-06-08 18:08:30|12101.4|12098.6|12104.9|12102.1|12104.9|12102.1|12101.4|12098.6|38
1654711720000|2022-06-08 18:08:40|12104.7|12101.9|12107.2|12104.4|12108.2|12105.4|12104.7|12101.9|27
1654711730000|2022-06-08 18:08:50|12106.9|12104.1|12100.4|12097.6|12106.9|12104.1|12100.4|12097.6|238
1654711740000|2022-06-08 18:09:00|12100.6|12097.8|12105.6|12102.8|12107.1|12104.3|12100.4|12097.6|50
1654711750000|2022-06-08 18:09:10|12105.3|12102.5|12104.6|12101.8|12105.4|12102.6|12101.4|12098.6|45
1654711760000|2022-06-08 18:09:20|12105.1|12102.3|12104.9|12102.1|12107.9|12105.1|12102.7|12099.9|49
1654711770000|2022-06-08 18:09:30|12104.6|12101.8|12105.6|12102.8|12106.6|12103.8|12101.9|12099.1|45
1654711780000|2022-06-08 18:09:40|12105.4|12102.6|12106.6|12103.8|12109.1|12106.3|12104.9|12102.1|55
1654711790000|2022-06-08 18:09:50|12106.7|12103.9|12108.1|12105.3|12109.6|12106.8|12106.1|12103.3|32
1654711800000|2022-06-08 18:10:00|12109.1|12106.3|12107.8|12105|12115.6|12112.8|12106.4|12103.6|231
1654711810000|2022-06-08 18:10:10|12107.6|12104.8|12102.3|12099.5|12107.6|12104.8|12096.6|12093.8|371
1654711820000|2022-06-08 18:10:20|12102.4|12099.6|12103.1|12100.3|12106.4|12103.6|12102.1|12099.3|37
1654711830000|2022-06-08 18:10:30|12103|12100.2|12108.1|12105.3|12111.4|12108.6|12102.6|12099.8|121
1654711840000|2022-06-08 18:10:40|12108.4|12105.6|12108|12105.2|12109.3|12106.5|12105.6|12102.8|65
1654711850000|2022-06-08 18:10:50|12108.1|12105.3|12109.1|12106.3|12109.1|12106.3|12108|12105.2|19
1654711860000|2022-06-08 18:11:00|12108.6|12105.8|12109.9|12107.1|12113.4|12110.6|12108.6|12105.8|349
1654711870000|2022-06-08 18:11:10|12110.1|12107.3|12113.8|12111|12118.8|12116|12110.1|12107.3|104
1654711880000|2022-06-08 18:11:20|12114|12111.2|12118.7|12115.9|12119.2|12116.4|12113.6|12110.8|37
1654711890000|2022-06-08 18:11:30|12118.4|12115.6|12115.6|12112.8|12118.7|12115.9|12113.9|12111.1|126
1654711900000|2022-06-08 18:11:40|12115.4|12112.6|12117.6|12114.8|12118.7|12115.9|12113.6|12110.8|133
1654711910000|2022-06-08 18:11:50|12116.7|12113.9|12111.7|12108.9|12117.2|12114.4|12110.2|12107.4|41
1654711920000|2022-06-08 18:12:00|12112.1|12109.3|12113.8|12111|12116.7|12113.9|12111.2|12108.4|61
1654711930000|2022-06-08 18:12:10|12114.8|12112|12114.8|12112|12114.9|12112|12112.7|12109.9|72
1654711940000|2022-06-08 18:12:20|12114.5|12111.7|12115.7|12112.9|12116.6|12113.7|12114.2|12111.3|39
1654711950000|2022-06-08 18:12:30|12115.5|12112.7|12112.2|12109.4|12115.8|12113|12110.7|12107.9|66
1654711960000|2022-06-08 18:12:40|12112|12109.2|12108.7|12105.9|12112|12109.2|12108.7|12105.9|63
1654711970000|2022-06-08 18:12:50|12108.4|12105.6|12108.8|12106|12111.3|12108.5|12108.2|12105.4|48
1654711980000|2022-06-08 18:13:00|12108.5|12105.7|12105.8|12103|12108.8|12106|12105|12102.2|99
1654711990000|2022-06-08 18:13:10|12105.7|12102.9|12105.7|12102.9|12106.8|12104|12105.5|12102.7|23
1654712000000|2022-06-08 18:13:20|12105.5|12102.7|12106|12103.2|12107.8|12105|12102.2|12099.4|43
1654712010000|2022-06-08 18:13:30|12105.7|12102.9|12109.7|12106.9|12110.7|12107.9|12105.7|12102.9|34
1654712020000|2022-06-08 18:13:40|12109.8|12107|12107.5|12104.7|12109.8|12107|12106.8|12104|51
1654712030000|2022-06-08 18:13:50|12107.7|12104.9|12106.7|12103.9|12107.7|12104.9|12105.7|12102.9|46
1654712040000|2022-06-08 18:14:00|12106.8|12104|12107.7|12104.9|12109.7|12106.9|12106.7|12103.9|36
1654712050000|2022-06-08 18:14:10|12107.8|12105|12113.8|12111|12113.8|12111|12107.8|12105|29
1654712060000|2022-06-08 18:14:20|12114|12111.2|12121.7|12118.9|12123.3|12120.5|12114|12111.2|216
1654712070000|2022-06-08 18:14:30|12122|12119.2|12120.8|12118|12122.8|12120|12119.7|12116.9|52
1654712080000|2022-06-08 18:14:40|12120.5|12117.7|12119.7|12116.9|12122.7|12119.9|12119.2|12116.4|45
1654712090000|2022-06-08 18:14:50|12119.8|12117|12119.7|12116.9|12120.7|12117.9|12116.7|12113.9|41
1654712100000|2022-06-08 18:15:00|12120.2|12117.4|12119.2|12116.4|12124|12121.2|12117.7|12114.9|79
1654712110000|2022-06-08 18:15:10|12119|12116.2|12117.5|12114.7|12120.7|12117.9|12117.5|12114.7|26
1654712120000|2022-06-08 18:15:20|12116.7|12113.9|12117.7|12114.9|12118.2|12115.4|12115.2|12112.4|50
1654712130000|2022-06-08 18:15:30|12117.4|12114.6|12118.8|12116|12119.8|12117|12115.2|12112.4|56
1654712140000|2022-06-08 18:15:40|12119.5|12116.7|12128|12125.2|12129|12126.2|12119.5|12116.7|208
1654712150000|2022-06-08 18:15:50|12128.1|12125.3|12127.8|12125|12129.1|12126.3|12126.3|12123.5|70
1654712160000|2022-06-08 18:16:00|12127.7|12124.9|12122.8|12120|12127.7|12124.9|12122.3|12119.5|102
1654712170000|2022-06-08 18:16:10|12122.7|12119.9|12117.9|12115.1|12122.7|12119.9|12117.3|12114.5|72
1654712180000|2022-06-08 18:16:20|12117.8|12115|12119.8|12117|12120.8|12118|12117.4|12114.6|48
1654712190000|2022-06-08 18:16:30|12119.9|12117.1|12120.9|12118.1|12121.1|12118.3|12117.8|12115|35
1654712200000|2022-06-08 18:16:40|12120.8|12118|12122.1|12119.3|12123.2|12120.4|12116.8|12114|153
1654712210000|2022-06-08 18:16:50|12121.6|12118.8|12110.9|12108.1|12122.1|12119.3|12110.9|12108.1|60
1654712220000|2022-06-08 18:17:00|12112.1|12109.3|12111.4|12108.6|12112.1|12109.3|12106.8|12104|113
1654712230000|2022-06-08 18:17:10|12111.3|12108.5|12107.9|12105.1|12111.4|12108.6|12107.4|12104.6|45
1654712240000|2022-06-08 18:17:20|12107.4|12104.6|12110.8|12108|12111.9|12109.1|12106.9|12104.1|38
1654712250000|2022-06-08 18:17:30|12110.9|12108.1|12117.4|12114.6|12117.8|12115|12110.9|12108.1|90
1654712260000|2022-06-08 18:17:40|12116.8|12114|12116.8|12114|12118.1|12115.3|12115.9|12113.1|34
1654712270000|2022-06-08 18:17:50|12116.4|12113.6|12113.8|12111|12116.4|12113.6|12113.4|12110.5|73
1654712280000|2022-06-08 18:18:00|12113.9|12111.1|12112.9|12110.1|12114.4|12111.6|12111.8|12109|37
1654712290000|2022-06-08 18:18:10|12113.2|12110.4|12115.9|12113.1|12116.2|12113.4|12112.9|12110.1|50
1654712300000|2022-06-08 18:18:20|12116.1|12113.3|12112.8|12110|12116.4|12113.6|12111.5|12108.7|169
1654712310000|2022-06-08 18:18:30|12112.5|12109.7|12107.5|12104.7|12112.7|12109.9|12105.2|12102.4|97
1654712320000|2022-06-08 18:18:40|12107.4|12104.6|12108.5|12105.7|12111.2|12108.4|12105.2|12102.4|166
1654712330000|2022-06-08 18:18:50|12108.4|12105.6|12107.2|12104.4|12109.2|12106.4|12106.5|12103.7|56
1654712340000|2022-06-08 18:19:00|12106.6|12103.8|12100.6|12097.8|12106.7|12103.9|12100.6|12097.8|56
1654712350000|2022-06-08 18:19:10|12101.4|12098.6|12102.1|12099.3|12103.6|12100.8|12098.9|12096.1|330
1654712360000|2022-06-08 18:19:20|12101.8|12099|12104.1|12101.3|12104.2|12101.4|12101.8|12099|31
1654712370000|2022-06-08 18:19:30|12104.2|12101.4|12101.7|12098.9|12105.1|12102.3|12100.1|12097.3|76
1654712380000|2022-06-08 18:19:40|12102.1|12099.3|12100.6|12097.8|12103.2|12100.4|12099.4|12096.6|139
1654712390000|2022-06-08 18:19:50|12100.4|12097.6|12099.7|12096.9|12102.9|12100.1|12098.7|12095.9|205
1654712400000|2022-06-08 18:20:00|12099.8|12097|12096.7|12093.9|12100.5|12097.7|12092.4|12089.6|446
1654712410000|2022-06-08 18:20:10|12096.5|12093.7|12098|12095.2|12099|12096.2|12096.5|12093.7|242
1654712420000|2022-06-08 18:20:20|12098.2|12095.4|12094.7|12091.9|12098.7|12095.9|12093|12090.2|95
1654712430000|2022-06-08 18:20:30|12094.5|12091.7|12103.2|12100.4|12104.7|12101.9|12094.4|12091.6|205
1654712440000|2022-06-08 18:20:40|12103.5|12100.7|12098.4|12095.6|12104.8|12102|12096.2|12093.4|316
1654712450000|2022-06-08 18:20:50|12098.2|12095.4|12102.7|12099.9|12104.2|12101.4|12096.2|12093.4|213
1654712460000|2022-06-08 18:21:00|12102.4|12099.6|12103.5|12100.7|12103.6|12100.8|12097.5|12094.7|66
1654712470000|2022-06-08 18:21:10|12103|12100.2|12100.3|12097.5|12103.6|12100.8|12099.3|12096.5|87
1654712480000|2022-06-08 18:21:20|12100.1|12097.3|12096.8|12094|12100.1|12097.3|12096.1|12093.3|74
1654712490000|2022-06-08 18:21:30|12098|12095.2|12100.8|12098|12101.6|12098.8|12097.8|12095|40
1654712500000|2022-06-08 18:21:40|12100.3|12097.5|12101.6|12098.8|12102.4|12099.5|12098.6|12095.8|55
1654712510000|2022-06-08 18:21:50|12101.9|12099.1|12091.6|12088.8|12102.3|12099.5|12091.5|12088.7|143
1654712520000|2022-06-08 18:22:00|12091.5|12088.7|12092.8|12090|12095.9|12093.1|12084.4|12081.6|139
1654712530000|2022-06-08 18:22:10|12093.3|12090.5|12091.9|12089.1|12095|12092.2|12090.4|12087.6|207
1654712540000|2022-06-08 18:22:20|12091.5|12088.7|12092|12089.2|12095.5|12092.7|12089.5|12086.7|69
1654712550000|2022-06-08 18:22:30|12091.5|12088.7|12092.4|12089.6|12092.4|12089.6|12088.1|12085.3|48
1654712560000|2022-06-08 18:22:40|12092|12089.2|12091.5|12088.7|12092.6|12089.8|12089.4|12086.6|88
1654712570000|2022-06-08 18:22:50|12091.4|12088.6|12089.5|12086.7|12092.5|12089.7|12088.6|12085.8|57
1654712580000|2022-06-08 18:23:00|12089.4|12086.6|12095|12092.2|12095.5|12092.7|12089.4|12086.6|107
1654712590000|2022-06-08 18:23:10|12095.1|12092.3|12091|12088.2|12095.5|12092.7|12090.4|12087.6|62
1654712600000|2022-06-08 18:23:20|12091.5|12088.7|12095.8|12093|12097.8|12095|12091.5|12088.7|175
1654712610000|2022-06-08 18:23:30|12095.4|12092.6|12095.5|12092.7|12098.9|12096.1|12091.8|12089|309
1654712620000|2022-06-08 18:23:40|12095|12092.2|12091|12088.2|12095|12092.2|12090|12087.2|116
1654712630000|2022-06-08 18:23:50|12091.5|12088.7|12090.5|12087.7|12094.5|12091.7|12089.1|12086.3|155
1654712640000|2022-06-08 18:24:00|12090.4|12087.6|12089.5|12086.7|12090.5|12087.7|12085.7|12082.9|233
1654712650000|2022-06-08 18:24:10|12090|12087.2|12090.3|12087.5|12093.7|12090.9|12089.7|12086.9|151
1654712660000|2022-06-08 18:24:20|12090.1|12087.3|12075.1|12072.3|12091.3|12088.5|12074.2|12071.4|348
1654712670000|2022-06-08 18:24:30|12075.2|12072.4|12081.3|12078.5|12082.3|12079.5|12075.2|12072.4|132
1654712680000|2022-06-08 18:24:40|12081.2|12078.4|12069.6|12066.8|12082.3|12079.5|12069.6|12066.8|153
1654712690000|2022-06-08 18:24:50|12070.1|12067.3|12070.7|12067.9|12071.2|12068.4|12061.5|12058.7|274
1654712700000|2022-06-08 18:25:00|12070.1|12067.3|12062.8|12060|12070.1|12067.3|12060.8|12058|396
1654712710000|2022-06-08 18:25:10|12062.6|12059.8|12072.1|12069.3|12072.9|12070.1|12061.3|12058.5|229
1654712720000|2022-06-08 18:25:20|12071.9|12069.1|12080.8|12078|12083.6|12080.8|12071.6|12068.8|584
1654712730000|2022-06-08 18:25:30|12080.5|12077.7|12083.9|12081.1|12087.5|12084.7|12075.5|12072.7|337
1654712740000|2022-06-08 18:25:40|12083.3|12080.5|12098.7|12095.9|12101.3|12098.5|12082.2|12079.4|244
1654712750000|2022-06-08 18:25:50|12098.2|12095.4|12082.7|12079.9|12100.6|12097.8|12082.6|12079.8|256
1654712760000|2022-06-08 18:26:00|12082.4|12079.6|12071.1|12068.3|12084.2|12081.4|12071.1|12068.3|270
1654712770000|2022-06-08 18:26:10|12071.2|12068.4|12077.7|12074.9|12077.7|12074.9|12069.7|12066.9|236
1654712780000|2022-06-08 18:26:20|12077.6|12074.8|12074.1|12071.3|12078.2|12075.4|12069.7|12066.9|227
1654712790000|2022-06-08 18:26:30|12074.2|12071.4|12072.3|12069.5|12075.1|12072.3|12071.2|12068.4|173
1654712800000|2022-06-08 18:26:40|12072.2|12069.4|12072.1|12069.3|12075.2|12072.4|12070.8|12068|407
1654712810000|2022-06-08 18:26:50|12071.9|12069.1|12073.9|12071.1|12075.1|12072.3|12070.9|12068.1|181
1654712820000|2022-06-08 18:27:00|12073.6|12070.8|12068.8|12066|12075.9|12073.1|12067.9|12065.1|343
1654712830000|2022-06-08 18:27:10|12068.1|12065.3|12076|12073.2|12076.2|12073.4|12067.4|12064.6|274
1654712840000|2022-06-08 18:27:20|12075.5|12072.7|12075.4|12072.6|12077.4|12074.6|12073.9|12071.1|168
1654712850000|2022-06-08 18:27:30|12074.8|12072|12076.3|12073.5|12082.1|12079.3|12072|12069.2|1243
1654712860000|2022-06-08 18:27:40|12077.3|12074.5|12070.9|12068.1|12077.3|12074.5|12069.9|12067.1|626
1654712870000|2022-06-08 18:27:50|12070.1|12067.3|12078.5|12075.7|12083.3|12080.5|12069.9|12067.1|472
1654712880000|2022-06-08 18:28:00|12078.3|12075.5|12069|12066.2|12086.8|12084|12064|12061.2|1438
1654712890000|2022-06-08 18:28:10|12069.1|12066.3|12055.6|12052.8|12069.6|12066.8|12054|12051.2|813
1654712900000|2022-06-08 18:28:20|12055.3|12052.5|12053|12050.2|12057|12054.2|12051.3|12048.5|764
1654712910000|2022-06-08 18:28:30|12053.8|12051|12048.9|12046.1|12056.4|12053.6|12048.3|12045.5|633
1654712920000|2022-06-08 18:28:40|12049.3|12046.5|12040.6|12037.8|12050.4|12047.6|12040|12037.2|1494
1654712930000|2022-06-08 18:28:50|12040.3|12037.5|12040.1|12037.3|12043.1|12040.3|12030.7|12027.9|903
1654712940000|2022-06-08 18:29:00|12039.9|12037.1|12034.1|12031.3|12043.9|12041.1|12033.9|12031.1|701
1654712950000|2022-06-08 18:29:10|12033.6|12030.8|12028.2|12025.4|12033.9|12031.1|12026.6|12023.8|689
1654712960000|2022-06-08 18:29:20|12028.6|12025.8|12036.4|12033.6|12040|12037.2|12027.5|12024.7|1331
1654712970000|2022-06-08 18:29:30|12036.3|12033.5|12030.4|12027.6|12038.5|12035.7|12029.4|12026.6|791
1654712980000|2022-06-08 18:29:40|12030|12027.2|12024.8|12022|12034|12031.2|12024.8|12022|1135
1654712990000|2022-06-08 18:29:50|12024.4|12021.6|12030.6|12027.8|12033|12030.2|12022.4|12019.6|1191
1654713000000|2022-06-08 18:30:00|12030.8|12028|12035.6|12032.8|12036.8|12034|12028.8|12026|653
1654713010000|2022-06-08 18:30:10|12035.9|12033.1|12033|12030.2|12036.8|12034|12032.9|12030.1|239
1654713020000|2022-06-08 18:30:20|12033.7|12030.9|12040.3|12037.5|12040.5|12037.7|12031|12028.2|619
1654713030000|2022-06-08 18:30:30|12040|12037.2|12045.5|12042.7|12045.8|12043|12039.3|12036.5|162
1654713040000|2022-06-08 18:30:40|12045.8|12043|12049.5|12046.7|12050|12047.2|12045.3|12042.5|114
1654713050000|2022-06-08 18:30:50|12049.3|12046.5|12053.8|12051|12054.7|12051.9|12047.7|12044.9|180
1654713060000|2022-06-08 18:31:00|12054.2|12051.4|12050.8|12048|12054.5|12051.7|12047.5|12044.7|143
1654713070000|2022-06-08 18:31:10|12051|12048.2|12050.8|12048|12051.5|12048.7|12045.3|12042.5|29
1654713080000|2022-06-08 18:31:20|12051.3|12047.3|12047.2|12044.4|12051.3|12047.3|12046.3|12043.5|14
1654713090000|2022-06-08 18:31:30|12047.3|12044.5|12046.5|12043.7|12050.3|12047.5|12045.2|12042.4|48
1654713100000|2022-06-08 18:31:40|12047.5|12044.7|12040.5|12037.7|12047.5|12044.7|12040|12037.2|30
1654713110000|2022-06-08 18:31:50|12042.3|12039.5|12037.5|12034.7|12043.1|12040.3|12035.3|12032.5|28
1654713120000|2022-06-08 18:32:00|12037.3|12034.5|12037.5|12034.7|12040.5|12037.7|12035.8|12033|26
1654713130000|2022-06-08 18:32:10|12037.3|12034.5|12035.3|12032.5|12037.9|12035|12033.7|12030.9|66
1654713140000|2022-06-08 18:32:20|12035.2|12032.4|12033.3|12030.5|12037.8|12035|12032.7|12029.9|159
1654713150000|2022-06-08 18:32:30|12032.7|12029.9|12034.3|12031.5|12035.5|12032.7|12032.7|12029.9|40
1654713160000|2022-06-08 18:32:40|12034|12031.2|12031.3|12028.5|12034.3|12031.5|12030.2|12027.4|264
1654713170000|2022-06-08 18:32:50|12031.5|12028.7|12033.2|12030.4|12033.3|12030.5|12030.3|12027.5|23
1654713180000|2022-06-08 18:33:00|12033|12030.2|12037.5|12034.7|12038|12035.2|12031.8|12029|466
1654713190000|2022-06-08 18:33:10|12037.6|12034.8|12035.2|12032.4|12045.1|12042.3|12035.2|12032.4|98
1654713200000|2022-06-08 18:33:20|12034.8|12032|12038.2|12035.4|12038.8|12036|12033.8|12031|78
1654713210000|2022-06-08 18:33:30|12038.3|12035.5|12035.8|12033|12041.4|12038.6|12035.3|12032.5|57
1654713220000|2022-06-08 18:33:40|12036.4|12033.6|12038.8|12036|12040.4|12037.6|12034.4|12031.6|47
1654713230000|2022-06-08 18:33:50|12039.3|12036.5|12045.7|12042.9|12045.7|12042.9|12039.2|12036.4|192
1654713240000|2022-06-08 18:34:00|12045.6|12042.8|12041.9|12039.1|12048.7|12045.9|12041.9|12039.1|89
1654713250000|2022-06-08 18:34:10|12042.1|12039.3|12038.7|12035.9|12042.1|12039.3|12038.2|12035.4|23
1654713260000|2022-06-08 18:34:20|12038.6|12035.8|12038.7|12035.9|12040.6|12037.8|12037.2|12034.4|35
1654713270000|2022-06-08 18:34:30|12038.9|12036.1|12039.7|12036.9|12040.6|12037.8|12037.7|12034.9|25
1654713280000|2022-06-08 18:34:40|12039.4|12036.6|12036.6|12033.8|12041.1|12038.3|12036.6|12033.8|87
1654713290000|2022-06-08 18:34:50|12035.4|12032.6|12038.4|12035.6|12039.1|12036.3|12035.4|12032.6|160
1654713300000|2022-06-08 18:35:00|12038.1|12035.3|12038.2|12035.4|12039.1|12036.3|12035|12032.2|39
1654713310000|2022-06-08 18:35:10|12038.6|12035.8|12039.1|12036.3|12039.6|12036.8|12038.6|12035.8|10
1654713320000|2022-06-08 18:35:20|12039.2|12036.4|12038.4|12035.6|12039.6|12036.8|12034.6|12031.8|19
1654713330000|2022-06-08 18:35:30|12038.6|12035.8|12036.6|12033.8|12040.6|12037.8|12036.6|12033.8|70
1654713340000|2022-06-08 18:35:40|12036.9|12034.1|12035.4|12032.6|12037.6|12034.8|12034.9|12032.1|291
1654713350000|2022-06-08 18:35:50|12036.3|12033.5|12037.3|12034.5|12040.4|12037.6|12036.3|12033.5|66
1654713360000|2022-06-08 18:36:00|12038.3|12035.5|12036.8|12034|12038.3|12035.5|12036.3|12033.5|25
1654713370000|2022-06-08 18:36:10|12037.2|12034.4|12037.3|12034.5|12038.3|12035.5|12037.2|12034.4|10
1654713380000|2022-06-08 18:36:20|12037.4|12034.6|12036.2|12033.4|12038.3|12035.5|12035.3|12032.5|20
1654713390000|2022-06-08 18:36:30|12035.3|12032.5|12033.7|12030.9|12036.2|12033.4|12031.2|12027|96
1654713400000|2022-06-08 18:36:40|12033.3|12030.5|12030.4|12027.6|12033.3|12030.5|12024.8|12022|220
1654713410000|2022-06-08 18:36:50|12030.8|12028|12030.1|12027.3|12032.3|12029.5|12029.1|12026.3|64
1654713420000|2022-06-08 18:37:00|12030.8|12028|12026.8|12024|12032.3|12029.5|12026.8|12024|68
1654713430000|2022-06-08 18:37:10|12027.3|12024.5|12028.3|12025.5|12028.4|12025.6|12026.1|12023.3|40
1654713440000|2022-06-08 18:37:20|12027.8|12025|12030.8|12028|12030.8|12028|12027.8|12025|20
1654713450000|2022-06-08 18:37:30|12031.1|12028.3|12032.1|12029.3|12035.3|12032.5|12030.8|12028|96
1654713460000|2022-06-08 18:37:40|12031.3|12028.5|12029.3|12026.5|12032.3|12029.5|12029.3|12026.5|10
1654713470000|2022-06-08 18:37:50|12029.1|12026.3|12027.8|12025|12029.3|12026.5|12026.3|12023.5|25
1654713480000|2022-06-08 18:38:00|12028.1|12025.3|12028.8|12026|12030.6|12027.8|12027.8|12024.9|20
1654713490000|2022-06-08 18:38:10|12028.3|12025.5|12030.6|12027.8|12030.6|12027.8|12028.1|12025.3|11
1654713500000|2022-06-08 18:38:20|12030.9|12028.1|12030.8|12028|12031.3|12028.5|12030.1|12027.3|9
1654713510000|2022-06-08 18:38:30|12031.3|12028.5|12028.6|12025.8|12031.3|12028.5|12028.6|12025.8|15
1654713520000|2022-06-08 18:38:40|12028.8|12026|12032.3|12029.5|12032.6|12029.8|12028.8|12026|22
1654713530000|2022-06-08 18:38:50|12032.6|12029.8|12036.1|12033.3|12036.2|12033.3|12032.6|12029.8|22
1654713540000|2022-06-08 18:39:00|12035.8|12033|12032.3|12029.5|12036.3|12033.5|12031.6|12028.8|30
1654713550000|2022-06-08 18:39:10|12032.1|12029.3|12028.6|12025.8|12032.3|12029.5|12026|12023.2|77
1654713560000|2022-06-08 18:39:20|12029|12026.2|12026|12023.2|12029|12026.2|12025.5|12022.7|13
1654713570000|2022-06-08 18:39:30|12025.9|12023.1|12024|12021.2|12025.9|12023.1|12021.9|12019.1|58
1654713580000|2022-06-08 18:39:40|12023.9|12021.1|12028|12025.2|12028|12025.2|12023.5|12020.7|54
1654713590000|2022-06-08 18:39:50|12028.4|12025.6|12028|12025.2|12028.4|12025.6|12026.5|12023.7|9
1654713600000|2022-06-08 18:40:00|12029|12026.2|12030.3|12027.5|12031.8|12029|12028|12025.2|34
1654713610000|2022-06-08 18:40:10|12032.3|12029.5|12034|12031.2|12034|12031.2|12031|12027.9|25
1654713620000|2022-06-08 18:40:20|12033.6|12030.8|12032.5|12029.7|12034|12031.2|12031|12028.2|184
1654713630000|2022-06-08 18:40:30|12032.3|12029.5|12032|12029.2|12032.8|12030|12027.5|12024.7|22
1654713640000|2022-06-08 18:40:40|12032.8|12030|12035|12032.2|12036.1|12033.3|12032.7|12029.9|16
1654713650000|2022-06-08 18:40:50|12035.1|12032.3|12033.5|12030.7|12036.1|12033.3|12033|12030.2|17
1654713660000|2022-06-08 18:41:00|12033.6|12030.8|12034.5|12031.7|12034.5|12031.7|12032.5|12029.7|7
1654713670000|2022-06-08 18:41:10|12034|12031.2|12036|12033.2|12036|12033.2|12033|12030.2|15
1654713680000|2022-06-08 18:41:20|12036.8|12034|12036.8|12034|12037.1|12034.3|12036|12033.2|14
1654713690000|2022-06-08 18:41:30|12037.1|12034.3|12036|12033.2|12038|12035.2|12035.5|12032.7|29
1654713700000|2022-06-08 18:41:40|12035.7|12032.9|12037.5|12034.7|12037.5|12034.7|12035.5|12032.7|5
1654713710000|2022-06-08 18:41:50|12037|12034.2|12038.5|12035.7|12039.1|12036.3|12037|12034.2|10
1654713720000|2022-06-08 18:42:00|12038.3|12035.5|12039.1|12036.3|12039.6|12036.8|12036|12033.2|9
1654713730000|2022-06-08 18:42:10|12039.3|12036.5|12035.5|12032.7|12039.6|12036.8|12035.1|12032.3|8
1654713740000|2022-06-08 18:42:20|12035|12032.2|12037|12034.2|12037.1|12034.3|12035|12032.2|15
1654713750000|2022-06-08 18:42:30|12037.1|12034.3|12035|12032.2|12038.1|12035.3|12034.5|12031.7|15
1654713760000|2022-06-08 18:42:40|12034.3|12031.5|12024.1|12021.3|12036.5|12033.7|12023.3|12020.1|210
1654713770000|2022-06-08 18:42:50|12023|12020.2|12027|12024.2|12027|12024.2|12023|12020.2|14
1654713780000|2022-06-08 18:43:00|12027.3|12024.5|12028|12025.2|12028.6|12025.8|12026.3|12023.5|60
1654713790000|2022-06-08 18:43:10|12028.3|12025.5|12032.1|12029.3|12032.6|12029.8|12028|12025.2|27
1654713800000|2022-06-08 18:43:20|12032.3|12029.5|12031.3|12028.5|12034.3|12031.5|12031.3|12028.5|47
1654713810000|2022-06-08 18:43:30|12031.2|12028.4|12030|12027.2|12031.5|12028.7|12029.8|12027|7
1654713820000|2022-06-08 18:43:40|12030.1|12027.3|12031.5|12028.7|12032|12029.2|12030.1|12027.3|3
1654713830000|2022-06-08 18:43:50|12031.1|12028.3|12029|12026.2|12031.1|12028.3|12029|12026.2|12
1654713840000|2022-06-08 18:44:00|12028.8|12026|12027|12024.2|12029.6|12026.8|12027|12024.2|20
1654713850000|2022-06-08 18:44:10|12027.2|12024.4|12024.8|12022|12028|12025.2|12024.8|12021.6|12
1654713860000|2022-06-08 18:44:20|12025|12022.2|12027|12024.2|12027|12024.2|12023.1|12020.3|46
1654713870000|2022-06-08 18:44:30|12027.3|12024.5|12028.1|12025.3|12029.1|12026.3|12026.8|12024|10
1654713880000|2022-06-08 18:44:40|12027.7|12024.9|12030.1|12027.3|12030.1|12027.3|12027.6|12024.8|8
1654713890000|2022-06-08 18:44:50|12030.7|12027.9|12030.1|12027.3|12032.6|12029.8|12030|12027.2|71
1654713900000|2022-06-08 18:45:00|12030.5|12027.7|12029|12026.2|12030.5|12027.7|12028.3|12025.5|26
1654713910000|2022-06-08 18:45:10|12028.7|12025.9|12029.5|12026.7|12030.1|12027.3|12027.5|12024.7|16
1654713920000|2022-06-08 18:45:20|12029.2|12026.4|12029.5|12026.7|12030.1|12027.3|12028.8|12025.6|4
1654713930000|2022-06-08 18:45:30|12029.3|12026.5|12029.5|12026.7|12030|12027.2|12029|12026.2|17
1654713940000|2022-06-08 18:45:40|12030|12027.2|12032.8|12030|12033|12030.2|12030|12027.2|10
1654713950000|2022-06-08 18:45:50|12033.1|12030.3|12033.5|12030.7|12034|12031.2|12033.1|12030.3|5
1654713960000|2022-06-08 18:46:00|12033|12030.2|12032.1|12029.3|12034.5|12031.7|12032|12028.6|18
1654713970000|2022-06-08 18:46:10|12032.6|12029.8|12034.1|12031.3|12034.1|12031.3|12032.5|12029.7|6
1654713980000|2022-06-08 18:46:20|12034|12031.2|12033.5|12030.7|12034|12031.2|12033.5|12030.7|1
1654713990000|2022-06-08 18:46:30|12034|12031.2|12033.5|12030.7|12034|12031.2|12032|12029.2|14
1654714000000|2022-06-08 18:46:40|12033.8|12031|12032.8|12030|12034.1|12031.3|12032.8|12030|11
1654714010000|2022-06-08 18:46:50|12033|12030.2|12027.1|12024.3|12033|12030.2|12027.1|12024.3|19
1654714020000|2022-06-08 18:47:00|12027|12024.2|12021|12018.2|12027|12024.2|12019.6|12016.8|50
1654714030000|2022-06-08 18:47:10|12020.8|12018|12020.9|12018.1|12022.4|12019.6|12020.8|12018|12
1654714040000|2022-06-08 18:47:20|12021.9|12019.1|12021.4|12018.6|12021.9|12019.1|12020.4|12017.6|82
1654714050000|2022-06-08 18:47:30|12020.9|12018.1|12024.4|12021.6|12025.3|12022.5|12020.8|12018|49
1654714060000|2022-06-08 18:47:40|12024.9|12022.1|12022.8|12020|12025.9|12023.1|12021.9|12019.1|46
1654714070000|2022-06-08 18:47:50|12022.7|12019.9|12021.1|12018.3|12022.9|12020.1|12020.9|12018.1|5
1654714080000|2022-06-08 18:48:00|12020.9|12018.1|12022.8|12020|12023.8|12021|12020.3|12017.5|42
1654714090000|2022-06-08 18:48:10|12022.9|12020.1|12023.8|12021|12024.2|12021.4|12022.8|12020|24
1654714100000|2022-06-08 18:48:20|12023.9|12021.1|12021.4|12018.6|12023.9|12021.1|12020.4|12017.6|19
1654714110000|2022-06-08 18:48:30|12020.9|12018.1|12021.8|12019|12022.1|12019.3|12020.8|12018|7
1654714120000|2022-06-08 18:48:40|12021.9|12019.1|12028.1|12025.3|12028.1|12025.3|12021.7|12018.9|41
1654714130000|2022-06-08 18:48:50|12027.9|12025.1|12027.9|12025.1|12029.9|12027.1|12026.3|12023.5|45
1654714140000|2022-06-08 18:49:00|12028.1|12025.3|12028.4|12025.6|12028.9|12026.1|12027.8|12025|12
1654714150000|2022-06-08 18:49:10|12028.1|12025.3|12026.1|12023.3|12028.1|12025.3|12026.1|12023.3|14
1654714160000|2022-06-08 18:49:20|12026.9|12024.1|12026.4|12023.6|12027.9|12025.1|12026.2|12023.4|13
1654714170000|2022-06-08 18:49:30|12026.8|12024|12027.1|12024.3|12027.6|12024.8|12026.4|12023.6|7
1654714180000|2022-06-08 18:49:40|12027.2|12024.4|12029.1|12026.3|12031.1|12028.3|12027.2|12024.4|9
1654714190000|2022-06-08 18:49:50|12029.2|12026.4|12027.9|12025.1|12030.3|12027.3|12027.9|12025.1|16
1654714200000|2022-06-08 18:50:00|12027.4|12024.6|12026.1|12023.3|12027.4|12024.6|12025.3|12022.5|5
1654714210000|2022-06-08 18:50:10|12026.6|12023.8|12027.4|12024.6|12028.9|12026.1|12025.8|12023|4
1654714220000|2022-06-08 18:50:20|12026.8|12024|12028.4|12025.6|12029.9|12027.1|12026.8|12024|9
1654714230000|2022-06-08 18:50:30|12028.6|12025.8|12027.9|12025.1|12028.9|12026.1|12027.9|12025.1|3
1654714240000|2022-06-08 18:50:40|12027.8|12025|12025.6|12022.8|12027.9|12025.1|12025.6|12022.8|11
1654714250000|2022-06-08 18:50:50|12025.9|12023.1|12025.1|12022.3|12026.2|12023.4|12024.9|12022.1|14
1654714260000|2022-06-08 18:51:00|12025.2|12022.4|12025.4|12022.6|12025.9|12023.1|12024.1|12021.3|13
1654714270000|2022-06-08 18:51:10|12025.1|12022.3|12025.1|12022.3|12025.2|12022.4|12024.9|12022.1|5
1654714280000|2022-06-08 18:51:20|12024.8|12022|12026.1|12023.3|12026.1|12023.3|12024.8|12021.5|8
1654714290000|2022-06-08 18:51:30|12025.9|12023.1|12025.4|12022.6|12026.1|12023.3|12025.1|12022.3|16
1654714300000|2022-06-08 18:51:40|12025.8|12023|12026.1|12023.3|12027.4|12024.6|12024.9|12022.1|39
1654714310000|2022-06-08 18:51:50|12026.4|12023.6|12025.9|12023.1|12026.4|12023.6|12025.4|12022.6|3
1654714320000|2022-06-08 18:52:00|12025.8|12023|12029.9|12027.1|12029.9|12027.1|12025.8|12023|10
1654714330000|2022-06-08 18:52:10|12030.1|12027.3|12042.1|12039.3|12043.9|12041.1|12030.1|12027.3|334
1654714340000|2022-06-08 18:52:20|12041.8|12039|12037.1|12034.3|12041.9|12039.1|12036.4|12033.6|42
1654714350000|2022-06-08 18:52:30|12038.1|12035.3|12044.6|12041.8|12045.3|12042.5|12037.9|12035.1|29
1654714360000|2022-06-08 18:52:40|12045.4|12042.6|12041.1|12038.3|12045.6|12042.8|12040.4|12037.6|38
1654714370000|2022-06-08 18:52:50|12041.4|12038.6|12040.4|12037.6|12042.9|12040.1|12038.8|12036|36
1654714380000|2022-06-08 18:53:00|12040.6|12037.8|12043.9|12041.1|12044.1|12041.3|12040.6|12037.8|14
1654714390000|2022-06-08 18:53:10|12044.1|12041.3|12044.1|12041.3|12046.1|12043.3|12043.9|12041.1|22
1654714400000|2022-06-08 18:53:20|12044.6|12041.8|12044.7|12041.9|12046.3|12043.5|12043.1|12040.3|62
1654714410000|2022-06-08 18:53:30|12045.1|12042.3|12039.6|12036.8|12045.1|12042.3|12038.2|12035.4|130
1654714420000|2022-06-08 18:53:40|12039.8|12037|12040.1|12037.3|12041.1|12038.3|12039.8|12037|6
1654714430000|2022-06-08 18:53:50|12040.3|12037.5|12042.2|12039.4|12042.9|12040.1|12040.1|12037.3|16
1654714440000|2022-06-08 18:54:00|12042.6|12039.8|12044.8|12042|12046.2|12043.4|12039.9|12037.1|59
1654714450000|2022-06-08 18:54:10|12045.6|12042.8|12041.8|12039|12046.6|12043.8|12041.3|12038.5|403
1654714460000|2022-06-08 18:54:20|12042.3|12039.5|12042.3|12039.5|12042.3|12039.5|12040.8|12038|5
1654714470000|2022-06-08 18:54:30|12042.6|12039.8|12043.5|12040.7|12043.7|12040.9|12042.3|12039.5|17
1654714480000|2022-06-08 18:54:40|12043.4|12040.6|12043.3|12040.5|12048|12042.5|12042.8|12040|95
1654714490000|2022-06-08 18:54:50|12042.8|12040|12043.4|12040.6|12044.1|12041.3|12042.6|12039.8|13
1654714500000|2022-06-08 18:55:00|12043.1|12040.3|12041.3|12038.5|12043.1|12040.3|12039.8|12037|12
1654714510000|2022-06-08 18:55:10|12040.8|12038|12040.6|12037.8|12040.8|12038|12038.6|12035.8|14
1654714520000|2022-06-08 18:55:20|12040.9|12038.1|12043.4|12040.6|12043.4|12040.6|12040.9|12038.1|17
1654714530000|2022-06-08 18:55:30|12043.5|12040.7|12043.4|12040.6|12044.9|12042.1|12043.1|12040.3|10
1654714540000|2022-06-08 18:55:40|12044|12041.2|12051.4|12048.6|12051.8|12049|12043.8|12041|61
1654714550000|2022-06-08 18:55:50|12051|12048.2|12048|12045.2|12051.9|12049.1|12047.9|12045.1|59
1654714560000|2022-06-08 18:56:00|12048.2|12045.4|12047.9|12045.1|12050.5|12047.7|12047.9|12045.1|16
1654714570000|2022-06-08 18:56:10|12047.8|12045|12049.4|12046.6|12050|12047.2|12047|12044.2|35
1654714580000|2022-06-08 18:56:20|12049.5|12046.7|12047.9|12045.1|12051|12048.2|12047.9|12045.1|14
1654714590000|2022-06-08 18:56:30|12048.8|12046|12052.4|12049.6|12052.9|12050.1|12048.5|12045.7|27
1654714600000|2022-06-08 18:56:40|12052.3|12049.5|12055.9|12053.1|12058.2|12055.4|12050.9|12048.1|105
1654714610000|2022-06-08 18:56:50|12056|12053.2|12060|12057.2|12061.9|12059.1|12056|12053.2|69
1654714620000|2022-06-08 18:57:00|12060.8|12056.8|12062.4|12059.6|12063.4|12060.6|12060.7|12056.8|50
1654714630000|2022-06-08 18:57:10|12061.9|12059.1|12059.9|12057.1|12063.4|12060.6|12059.8|12057|72
1654714640000|2022-06-08 18:57:20|12060.3|12057.5|12061.8|12059|12061.8|12059|12060.3|12057.5|9
1654714650000|2022-06-08 18:57:30|12061.9|12059.1|12067.4|12064.6|12067.4|12064.6|12061.8|12059|42
1654714660000|2022-06-08 18:57:40|12066.8|12064|12070.5|12067.7|12073.5|12070.7|12066.8|12064|66
1654714670000|2022-06-08 18:57:50|12071.4|12068.6|12073.4|12070.6|12073.5|12070.7|12070.9|12068.1|5
1654714680000|2022-06-08 18:58:00|12071.9|12069.1|12075.2|12072.4|12075.9|12073.1|12071.2|12068.4|102
1654714690000|2022-06-08 18:58:10|12073.9|12071.1|12078.4|12075.6|12079|12076.2|12073.9|12071.1|54
1654714700000|2022-06-08 18:58:20|12078.2|12075.4|12076.2|12073.4|12078.9|12076.1|12076.2|12073.4|5
1654714710000|2022-06-08 18:58:30|12076.5|12073.7|12076.7|12073.9|12077.4|12074.6|12075.9|12073.1|22
1654714720000|2022-06-08 18:58:40|12076.9|12074.1|12079.4|12076.6|12080.8|12077.4|12076.7|12073.9|32
1654714730000|2022-06-08 18:58:50|12079.7|12076.9|12080.9|12078.1|12080.9|12078.1|12079.7|12076.9|18
1654714740000|2022-06-08 18:59:00|12081.2|12078.4|12085.4|12082.6|12086|12083.2|12081|12078.2|50
1654714750000|2022-06-08 18:59:10|12085.2|12082.4|12087|12084.2|12088|12085.2|12081.5|12078.7|64
1654714760000|2022-06-08 18:59:20|12087.4|12084.6|12088.5|12085.7|12089.2|12086.4|12085|12082.2|44
1654714770000|2022-06-08 18:59:30|12088.7|12085.9|12088|12085.2|12090.7|12087.9|12088|12085.2|34
1654714780000|2022-06-08 18:59:40|12088.2|12085.4|12084|12081.2|12088.2|12085.4|12083|12080.2|64
1654714790000|2022-06-08 18:59:50|12084.7|12081.9|12085.2|12082.4|12085.3|12082.5|12080|12077.2|94
1654714800000|2022-06-08 19:00:00|12084.2|12081.4|12079.2|12076.4|12084.2|12081.4|12078|12075.2|45
1654714810000|2022-06-08 19:00:10|12079|12076.2|12084|12081.2|12084.2|12081.4|12078.5|12075.7|11
1654714820000|2022-06-08 19:00:20|12084.2|12081.4|12086.7|12083.9|12088.7|12085.9|12084.2|12081.4|20
1654714830000|2022-06-08 19:00:30|12086.9|12084.1|12082.7|12079.9|12087.3|12084.5|12081|12078.1|20
1654714840000|2022-06-08 19:00:40|12082.5|12079.7|12083|12080.2|12083|12080.2|12080.9|12078.1|15
1654714850000|2022-06-08 19:00:50|12083.7|12080.9|12081.7|12078.9|12083.7|12080.9|12081.3|12078.5|6
1654714860000|2022-06-08 19:01:00|12082.7|12079.9|12079.8|12077|12082.7|12079.9|12079.7|12076.9|21
1654714870000|2022-06-08 19:01:10|12080.2|12077.4|12081.3|12078.5|12081.3|12078.5|12079|12075.8|26
1654714880000|2022-06-08 19:01:20|12081.2|12078.4|12078.2|12075.4|12081.3|12078.5|12078.2|12075.4|11
1654714890000|2022-06-08 19:01:30|12078|12075.2|12077|12074.2|12078.2|12075.4|12076.2|12073.4|10
1654714900000|2022-06-08 19:01:40|12076.2|12073.4|12072.2|12069.4|12076.2|12073.4|12072.2|12069.4|42
1654714910000|2022-06-08 19:01:50|12072|12069.2|12069.6|12066.8|12072.7|12069.9|12068.1|12065.3|57
1654714920000|2022-06-08 19:02:00|12068.6|12065.8|12069.3|12066.5|12069.8|12067|12066.6|12063.8|17
1654714930000|2022-06-08 19:02:10|12069|12066.2|12072.5|12069.7|12073|12070.2|12068.6|12065.8|4
1654714940000|2022-06-08 19:02:20|12072.1|12069.3|12068.5|12065.7|12072.5|12069.7|12068.1|12065.3|14
1654714950000|2022-06-08 19:02:30|12068.1|12065.3|12068.6|12065.8|12073.2|12069.3|12068|12065|53
1654714960000|2022-06-08 19:02:40|12068.5|12065.7|12066.5|12063.7|12068.6|12065.8|12066.5|12063.7|18
1654714970000|2022-06-08 19:02:50|12066.8|12064|12065.8|12063|12070.6|12067.8|12064.1|12061.3|244
1654714980000|2022-06-08 19:03:00|12066.1|12063.3|12067.6|12064.8|12068.6|12065.8|12066.1|12063.3|13
1654714990000|2022-06-08 19:03:10|12068.1|12065.3|12070.3|12067.5|12070.3|12067.5|12066.6|12063.8|39
1654715000000|2022-06-08 19:03:20|12073.1|12070.3|12073.6|12070.8|12074.3|12071.5|12073.1|12070.3|27
1654715010000|2022-06-08 19:03:30|12074.1|12071.3|12076.1|12073.3|12076.6|12073.8|12074|12071.2|3
1654715020000|2022-06-08 19:03:40|12076.6|12073.8|12079|12076.2|12079.4|12076.6|12075.6|12072.8|10
1654715030000|2022-06-08 19:03:50|12078.9|12076.1|12074.1|12071.3|12078.9|12076.1|12074|12071.2|6
1654715040000|2022-06-08 19:04:00|12074.3|12071.5|12073.6|12070.8|12075.6|12072.8|12073.3|12070.5|4
1654715050000|2022-06-08 19:04:10|12073.1|12070.3|12074.3|12071.5|12074.6|12071.8|12073.1|12070.3|7
1654715060000|2022-06-08 19:04:20|12074.6|12071.8|12073.6|12070.8|12075.3|12072.5|12073|12070.2|5
1654715070000|2022-06-08 19:04:30|12073.1|12070.3|12072.5|12069.7|12073.6|12070.8|12071.1|12068.3|7
1654715080000|2022-06-08 19:04:40|12071.9|12069.1|12070|12067.2|12071.9|12069.1|12069.1|12066.3|13
1654715090000|2022-06-08 19:04:50|12070.1|12067.3|12069.3|12066.5|12070.1|12067.3|12066.1|12063.3|19
1654715100000|2022-06-08 19:05:00|12069.6|12066.8|12069|12066.2|12069.8|12067|12068|12065.2|15
1654715110000|2022-06-08 19:05:10|12068|12065.2|12070|12067.2|12070|12067.2|12067.1|12064.3|9
1654715120000|2022-06-08 19:05:20|12069|12066.2|12069|12066.2|12070|12067.2|12068.5|12065.7|5
1654715130000|2022-06-08 19:05:30|12069.6|12066.8|12068.1|12065.3|12069.7|12066.8|12068.1|12065.3|9
1654715140000|2022-06-08 19:05:40|12068.6|12065.8|12068.6|12065.8|12069|12066.2|12068.1|12065.3|0
1654715150000|2022-06-08 19:05:50|12069|12066.2|12072|12069.2|12073.1|12070.3|12069|12066.2|14
1654715160000|2022-06-08 19:06:00|12071.6|12068.8|12070.6|12067.8|12071.6|12068.8|12068.6|12065.8|9
1654715170000|2022-06-08 19:06:10|12070|12067.2|12069.6|12066.8|12070|12067.2|12069.6|12066.8|0
1654715180000|2022-06-08 19:06:20|12070|12067.2|12069.6|12066.8|12072.1|12068.8|12069.1|12066.3|3
1654715190000|2022-06-08 19:06:30|12069|12066.2|12069.6|12066.8|12071.6|12068.8|12068.3|12065.5|16
1654715200000|2022-06-08 19:06:40|12069.1|12066.3|12068.6|12065.8|12069.1|12066.3|12068.1|12065.3|1
1654715210000|2022-06-08 19:06:50|12069.1|12066.3|12072.1|12069.3|12073.4|12070.6|12069.1|12066.3|255
1654715220000|2022-06-08 19:07:00|12071.8|12069|12073.3|12070.5|12074.3|12071.5|12070.6|12067.8|18
1654715230000|2022-06-08 19:07:10|12072.9|12070.1|12073.4|12070.6|12073.4|12070.6|12072.8|12070|3
1654715240000|2022-06-08 19:07:20|12073.3|12070.5|12072.1|12069.3|12073.8|12071|12072.1|12069.3|13
1654715250000|2022-06-08 19:07:30|12070.8|12068|12065.1|12062.3|12071.1|12068.3|12065.1|12062.3|21
1654715260000|2022-06-08 19:07:40|12064.6|12061.8|12068.1|12065.3|12068.6|12065.8|12064.6|12061.8|13
1654715270000|2022-06-08 19:07:50|12068|12065.2|12068.6|12065.8|12069.1|12066.3|12067.1|12064.3|7
1654715280000|2022-06-08 19:08:00|12068.1|12065.3|12068.8|12066|12070.1|12067.3|12067.5|12064.7|33
1654715290000|2022-06-08 19:08:10|12068.6|12065.8|12067|12064.2|12069.1|12066.3|12065.1|12062.3|44
1654715300000|2022-06-08 19:08:20|12066.6|12063.8|12067.5|12064.7|12068.1|12065.3|12066.1|12063.3|12
1654715310000|2022-06-08 19:08:30|12067.1|12064.3|12064.3|12061.5|12068.1|12065.3|12063.5|12060.7|30
1654715320000|2022-06-08 19:08:40|12064.5|12061.7|12064.6|12061.8|12064.6|12061.8|12063.1|12060.3|20
1654715330000|2022-06-08 19:08:50|12064|12061.2|12064|12061.2|12064.1|12061.3|12062.1|12059.3|38
1654715340000|2022-06-08 19:09:00|12064.1|12060.1|12059.1|12056.3|12064.1|12060.3|12055.1|12052.3|366
1654715350000|2022-06-08 19:09:10|12059.3|12056.5|12061.6|12058.8|12062.6|12059.8|12059|12056.1|31
1654715360000|2022-06-08 19:09:20|12061.1|12058.3|12060.6|12057.8|12061.1|12058.3|12060.1|12057.3|6
1654715370000|2022-06-08 19:09:30|12060.5|12057.7|12058.6|12055.8|12060.5|12057.7|12058.6|12055.8|11
1654715380000|2022-06-08 19:09:40|12059.2|12056.4|12060|12057.2|12061.6|12058.8|12059|12056.2|20
1654715390000|2022-06-08 19:09:50|12059.1|12056.3|12056.1|12053.3|12059.6|12056.8|12056.1|12053.3|23
1654715400000|2022-06-08 19:10:00|12055.8|12053|12054.5|12051.7|12055.8|12053|12051|12048.1|83
1654715410000|2022-06-08 19:10:10|12054.1|12051.3|12058.1|12055.3|12059.1|12056.3|12054|12051.2|20
1654715420000|2022-06-08 19:10:20|12058.6|12055.8|12059.6|12056.8|12060.1|12057.3|12058|12055.1|12
1654715430000|2022-06-08 19:10:30|12059.7|12056.9|12060|12057.2|12060.6|12057.8|12059.1|12056.3|7
1654715440000|2022-06-08 19:10:40|12059.6|12056.8|12059.1|12056.3|12060.5|12057.7|12059.1|12056.3|2
1654715450000|2022-06-08 19:10:50|12059|12056.2|12059.1|12056.3|12060.1|12056.8|12057.2|12054.4|7
1654715460000|2022-06-08 19:11:00|12059.5|12056.7|12061.6|12058.8|12062.1|12059.3|12059.5|12056.7|28
1654715470000|2022-06-08 19:11:10|12062.6|12059.8|12063|12060.2|12063.6|12060.8|12061.2|12058.4|8
1654715480000|2022-06-08 19:11:20|12062.6|12059.8|12065.7|12062.9|12066.1|12063.3|12062.6|12059.8|18
1654715490000|2022-06-08 19:11:30|12065.6|12062.8|12070.1|12067.3|12070.6|12067.8|12065.1|12062.3|12
1654715500000|2022-06-08 19:11:40|12070.6|12067.8|12070|12067.2|12070.6|12067.8|12068.6|12065.8|19
1654715510000|2022-06-08 19:11:50|12069.1|12066.3|12069.1|12066.3|12070.1|12067.3|12069|12066.1|8
1654715520000|2022-06-08 19:12:00|12069.2|12066.4|12070.6|12067.8|12071.6|12068.8|12069|12066.2|13
1654715530000|2022-06-08 19:12:10|12070.7|12067.9|12073|12070.2|12073.1|12070.3|12070|12067.2|18
1654715540000|2022-06-08 19:12:20|12072.1|12069.3|12073.1|12070.3|12073.8|12071|12072.1|12069.3|12
1654715550000|2022-06-08 19:12:30|12073.6|12070.8|12072.6|12069.8|12074.1|12071.3|12072.1|12069.3|1
1654715560000|2022-06-08 19:12:40|12072.2|12069.4|12072.1|12069.3|12072.6|12069.8|12072.1|12069.3|1
1654715570000|2022-06-08 19:12:50|12071.9|12069.1|12071.1|12068.3|12071.9|12069.1|12069.9|12067.1|6
1654715580000|2022-06-08 19:13:00|12070.9|12068.1|12072.2|12069.4|12072.2|12069.4|12070.2|12067.4|4
1654715590000|2022-06-08 19:13:10|12072.1|12069.3|12071.6|12068.8|12072.2|12069.4|12071.2|12068.4|3
1654715600000|2022-06-08 19:13:20|12071.7|12068.9|12070.4|12067.6|12072.6|12069.8|12070.1|12067.3|5
1654715610000|2022-06-08 19:13:30|12070.7|12067.9|12069.4|12066.6|12071.4|12068.6|12068.4|12065.6|36
1654715620000|2022-06-08 19:13:40|12068.6|12065.8|12066.9|12064.1|12068.6|12065.8|12064.9|12062.1|38
1654715630000|2022-06-08 19:13:50|12066.4|12063.6|12065.4|12062.6|12067.4|12064.6|12065.4|12062.6|14
1654715640000|2022-06-08 19:14:00|12065.6|12062.8|12064.9|12062.1|12066.9|12064.1|12063.4|12060.6|13
1654715650000|2022-06-08 19:14:10|12065.1|12062.3|12065.7|12062.9|12067.6|12064.4|12065.1|12062.3|90
1654715660000|2022-06-08 19:14:20|12065.4|12062.6|12065.7|12062.9|12065.7|12062.9|12064.4|12061.6|14
1654715670000|2022-06-08 19:14:30|12065.2|12062.4|12065.9|12063.1|12066.4|12063.6|12063.7|12060.9|32
1654715680000|2022-06-08 19:14:40|12066.2|12063.4|12067.9|12065.1|12067.9|12065.1|12066.2|12063.4|0
1654715690000|2022-06-08 19:14:50|12068|12065.2|12068.2|12065.4|12068.9|12066.1|12066.4|12063.6|9
1654715700000|2022-06-08 19:15:00|12068.7|12065.9|12067.4|12064.6|12068.7|12065.9|12067.2|12064|9
1654715710000|2022-06-08 19:15:10|12067.7|12064.9|12068.2|12065.4|12068.4|12065.6|12067.2|12064.4|0
1654715720000|2022-06-08 19:15:20|12067.5|12064.7|12068.2|12065.4|12068.4|12065.6|12067.2|12064.4|1
1654715730000|2022-06-08 19:15:30|12068.1|12065.3|12069.7|12066.9|12070.1|12067.3|12067.9|12065.1|9
1654715740000|2022-06-08 19:15:40|12069.2|12066.4|12070.2|12067.4|12070.4|12067.6|12069.2|12066.4|0
1654715750000|2022-06-08 19:15:50|12069.9|12067.1|12072.2|12069.4|12073.4|12070.6|12069.9|12067.1|24
1654715760000|2022-06-08 19:16:00|12072.4|12069.6|12070.4|12067.6|12073.2|12070.4|12069.9|12067.1|11
1654715770000|2022-06-08 19:16:10|12070.7|12067.9|12069.7|12066.9|12072.4|12069.6|12069.2|12066.4|17
1654715780000|2022-06-08 19:16:20|12069.2|12066.4|12070.2|12067.4|12070.2|12067.4|12068.4|12065.6|10
1654715790000|2022-06-08 19:16:30|12070.1|12067.3|12069.7|12066.9|12070.2|12067.4|12069.7|12066.9|1
1654715800000|2022-06-08 19:16:40|12067.5|12064.7|12067.2|12064.4|12067.5|12064.7|12066.3|12063.5|12
1654715810000|2022-06-08 19:16:50|12067.3|12064.5|12068.8|12066|12069.2|12066.4|12066.3|12063.5|5
1654715820000|2022-06-08 19:17:00|12068.7|12065.9|12066.3|12063.5|12068.7|12065.9|12064.8|12062|14
1654715830000|2022-06-08 19:17:10|12065.7|12062.9|12065.7|12062.9|12065.7|12062.9|12065.7|12062.9|2
1654715840000|2022-06-08 19:17:20|12065|12062.2|12065.8|12063|12066.6|12063.8|12064.7|12061.9|14
1654715850000|2022-06-08 19:17:30|12067.2|12064.4|12068.8|12066|12069.3|12066.5|12065.3|12062.5|10
1654715860000|2022-06-08 19:17:40|12068.7|12065.9|12068.3|12065.5|12068.7|12065.9|12067.8|12065|4
1654715870000|2022-06-08 19:17:50|12069.2|12066.4|12069.8|12067|12070.8|12068|12068.3|12065.5|13
1654715880000|2022-06-08 19:18:00|12070|12067.2|12067.3|12064.5|12070.3|12067.5|12067.1|12064.3|18
1654715890000|2022-06-08 19:18:10|12067.1|12064.3|12067.2|12064.4|12067.2|12064.4|12066.7|12063.9|2
1654715900000|2022-06-08 19:18:20|12067.1|12064.3|12067.7|12064.9|12067.7|12064.9|12065.5|12062.7|8
1654715910000|2022-06-08 19:18:30|12068.1|12065.3|12067.3|12064.5|12068.3|12065.5|12066.7|12063.9|9
1654715920000|2022-06-08 19:18:40|12067.2|12064.4|12066.3|12063.5|12067.2|12064.4|12066.2|12063.4|4
1654715930000|2022-06-08 19:18:50|12066.7|12063.9|12069.2|12066.4|12069.2|12066.4|12066.1|12063.3|8
1654715940000|2022-06-08 19:19:00|12070.2|12067.4|12069.3|12066.5|12070.3|12067.5|12068.3|12065.5|10
1654715950000|2022-06-08 19:19:10|12069.7|12066.9|12070.3|12067.5|12072.3|12069.5|12069.7|12066.9|4
1654715960000|2022-06-08 19:19:20|12070.2|12067.4|12069.8|12067|12070.8|12068|12068.8|12066|3
1654715970000|2022-06-08 19:19:30|12069.7|12066.9|12071.2|12068.4|12071.2|12068.4|12069.3|12066.5|1
1654715980000|2022-06-08 19:19:40|12071.1|12068.3|12071.7|12068.9|12072.3|12069.5|12070.7|12067.9|5
1654715990000|2022-06-08 19:19:50|12071.8|12069|12072.3|12069.5|12072.3|12069.5|12071.7|12068.9|3
1654716000000|2022-06-08 19:20:00|12072.2|12069.4|12074.8|12072|12076.3|12073.5|12072.2|12069.4|42
1654716010000|2022-06-08 19:20:10|12075.1|12072.3|12075.8|12073|12076.3|12073.5|12075.1|12072.3|6
1654716020000|2022-06-08 19:20:20|12075.7|12072.9|12073.3|12070.5|12076.3|12073.5|12073.3|12070.5|14
1654716030000|2022-06-08 19:20:30|12073.2|12070.4|12075.3|12072.5|12075.3|12072.5|12072.3|12069.5|16
1654716040000|2022-06-08 19:20:40|12075.5|12072.7|12076.3|12073.5|12076.3|12073.5|12075.5|12072.7|3
1654716050000|2022-06-08 19:20:50|12076.2|12073.4|12077.2|12074.4|12078.2|12075.4|12075.8|12073|12
1654716060000|2022-06-08 19:21:00|12076.8|12074|12074.7|12071.9|12077.2|12074.4|12074.7|12071.9|10
1654716070000|2022-06-08 19:21:10|12074.3|12071.5|12074.8|12072|12074.8|12072|12074.3|12071.5|4
1654716080000|2022-06-08 19:21:20|12075.3|12072.5|12078.2|12075.4|12078.2|12075.4|12074.5|12071.7|13
1654716090000|2022-06-08 19:21:30|12078|12075.2|12075.7|12072.9|12078|12075.2|12074.7|12071.9|33
1654716100000|2022-06-08 19:21:40|12075|12072.2|12073.5|12070.7|12075.2|12072.4|12072.5|12069.7|60
1654716110000|2022-06-08 19:21:50|12074|12071.2|12076.5|12073.7|12078|12075.2|12074|12071.2|32
1654716120000|2022-06-08 19:22:00|12076.2|12073.4|12076.5|12073.7|12077.7|12074.9|12075.8|12073|28
1654716130000|2022-06-08 19:22:10|12076.7|12073.9|12076.2|12073.4|12076.8|12074|12076.2|12073.4|7
1654716140000|2022-06-08 19:22:20|12076.3|12073.5|12076.2|12073.4|12076.3|12073.5|12073.3|12070.5|29
1654716150000|2022-06-08 19:22:30|12076.3|12073.5|12076.2|12073.4|12077|12074.2|12076|12073.2|10
1654716160000|2022-06-08 19:22:40|12075.2|12072.4|12075.2|12072.4|12076.2|12073.4|12074.8|12072|9
1654716170000|2022-06-08 19:22:50|12075.5|12072.7|12074.3|12071.5|12076.2|12073.4|12074.3|12071.5|6
1654716180000|2022-06-08 19:23:00|12074.2|12071.4|12072.3|12069.5|12074.3|12071.5|12071.2|12068.4|13
1654716190000|2022-06-08 19:23:10|12073|12070.2|12072.2|12069.4|12073.7|12070.9|12072.2|12069.4|5
1654716200000|2022-06-08 19:23:20|12072.8|12070|12074.2|12071.4|12074.7|12071.9|12072.8|12070|14
1654716210000|2022-06-08 19:23:30|12074|12071.2|12073.7|12070.9|12074.3|12071.5|12073.7|12070.9|4
1654716220000|2022-06-08 19:23:40|12073.4|12070.6|12073.8|12071|12073.8|12071|12070.2|12067.4|38
1654716230000|2022-06-08 19:23:50|12074.2|12071.4|12071.7|12068.9|12074.8|12072|12071.7|12068.9|5
1654716240000|2022-06-08 19:24:00|12071.3|12068.5|12072.8|12070|12073.8|12071|12070|12067.2|15
1654716250000|2022-06-08 19:24:10|12072.9|12070.1|12075.8|12073|12076.4|12073.6|12071.7|12068.9|78
1654716260000|2022-06-08 19:24:20|12075.3|12072.5|12073.4|12070.6|12075.8|12073|12073.4|12070.6|14
1654716270000|2022-06-08 19:24:30|12073.8|12071|12076.3|12073.5|12076.9|12074.1|12073.8|12071|55
1654716280000|2022-06-08 19:24:40|12076.4|12073.6|12075.4|12072.6|12076.8|12074|12075.4|12072.6|3
1654716290000|2022-06-08 19:24:50|12075.3|12072.5|12075.4|12072.6|12075.4|12072.6|12074.3|12071.5|4
1654716300000|2022-06-08 19:25:00|12075.9|12071.9|12086.8|12084|12089.8|12087|12074.3|12071.5|369
1654716310000|2022-06-08 19:25:10|12086.3|12083.5|12082.3|12079.5|12086.3|12083.5|12082.3|12079.5|60
1654716320000|2022-06-08 19:25:20|12081.6|12078.8|12082.2|12079.4|12082.3|12079.5|12080|12077.2|11
1654716330000|2022-06-08 19:25:30|12081.8|12079|12083.8|12081|12084.3|12081.5|12081.8|12079|8
1654716340000|2022-06-08 19:25:40|12083.7|12080.9|12076.9|12074.1|12083.8|12081|12076.5|12073.3|42
1654716350000|2022-06-08 19:25:50|12076.7|12073.9|12076.9|12074.1|12078.5|12075.7|12076.5|12073.7|10
1654716360000|2022-06-08 19:26:00|12076.5|12073.7|12078.5|12075.7|12078.9|12075.7|12073|12070.2|42
1654716370000|2022-06-08 19:26:10|12078.4|12075.6|12078.2|12075.4|12079.2|12076.4|12077.9|12075.1|2
1654716380000|2022-06-08 19:26:20|12077.9|12075.1|12075.5|12072.7|12078|12075.2|12074.2|12071.4|28
1654716390000|2022-06-08 19:26:30|12075|12072.2|12075.5|12072.7|12075.9|12073.1|12075|12072.2|1
1654716400000|2022-06-08 19:26:40|12075.7|12072.9|12077.2|12074.4|12077.5|12074.7|12075|12072.2|11
1654716410000|2022-06-08 19:26:50|12077.5|12074.7|12076.5|12073.7|12078|12075.2|12075.2|12072.4|5
1654716420000|2022-06-08 19:27:00|12075.5|12072.7|12075.9|12073.1|12077|12074.2|12073.4|12070.6|20
1654716430000|2022-06-08 19:27:10|12075.5|12072.7|12076.5|12073.7|12076.5|12073.7|12075.1|12072.3|0
1654716440000|2022-06-08 19:27:20|12076|12073.2|12073.3|12070.5|12077.3|12074.5|12073.1|12070.3|5
1654716450000|2022-06-08 19:27:30|12073.8|12071|12073.8|12071|12075.1|12072.3|12073.1|12070.3|4
1654716460000|2022-06-08 19:27:40|12073.6|12070.8|12071.3|12068.5|12073.6|12070.8|12069.6|12066.8|14
1654716470000|2022-06-08 19:27:50|12071.1|12068.3|12070.1|12067.3|12071.1|12068.3|12069.8|12067|19
1654716480000|2022-06-08 19:28:00|12070.3|12067.5|12074.3|12071.5|12074.8|12072|12070.3|12067.5|9
1654716490000|2022-06-08 19:28:10|12073.9|12071.1|12072.3|12069.5|12073.9|12071.1|12072.1|12069.3|9
1654716500000|2022-06-08 19:28:20|12072.1|12069.3|12072.1|12069.3|12072.6|12069.8|12072.1|12069.3|3
1654716510000|2022-06-08 19:28:30|12072.3|12069.5|12073.1|12070.3|12073.3|12070.5|12071.3|12068.5|7
1654716520000|2022-06-08 19:28:40|12073.3|12070.5|12073.6|12070.8|12074.3|12071.5|12073.3|12070.5|4
1654716530000|2022-06-08 19:28:50|12073.8|12071|12074.1|12071.3|12074.6|12071.8|12073.6|12070.8|6
1654716540000|2022-06-08 19:29:00|12074.3|12071.5|12074.8|12072|12075.1|12072.3|12074.1|12071.3|1
1654716550000|2022-06-08 19:29:10|12074.6|12071.8|12071.8|12069|12074.6|12071.8|12071.1|12068.3|5
1654716560000|2022-06-08 19:29:20|12071.1|12068.3|12071.8|12069|12071.8|12069|12071.1|12068.3|1
1654716570000|2022-06-08 19:29:30|12072.3|12069.5|12072.8|12070|12073.8|12071|12072.3|12069.5|5
1654716580000|2022-06-08 19:29:40|12073.1|12070.3|12071.6|12068.8|12073.1|12070.3|12071.6|12068.8|3
1654716590000|2022-06-08 19:29:50|12071.8|12069|12072.1|12069.3|12072.3|12069.5|12071.6|12068.8|3
1654716600000|2022-06-08 19:30:00|12070.9|12068.1|12071.8|12069|12071.8|12069|12068.8|12066|11
1654716610000|2022-06-08 19:30:10|12073|12070.2|12073.3|12070.5|12073.3|12070.5|12072.1|12069.3|9
1654716620000|2022-06-08 19:30:20|12073.9|12071.1|12072.1|12069.3|12074.3|12071.5|12072.1|12069.3|5
1654716630000|2022-06-08 19:30:30|12072.4|12069.6|12072.8|12070|12072.8|12070|12072.1|12069.3|1
1654716640000|2022-06-08 19:30:40|12073.3|12070.5|12072.3|12069.5|12074.6|12071.8|12072.3|12069.5|3
1654716650000|2022-06-08 19:30:50|12073.1|12070.3|12071.1|12068.3|12073.1|12070.3|12071.1|12068.3|3
1654716660000|2022-06-08 19:31:00|12070.8|12068|12069.8|12067|12070.8|12068|12068.3|12065.5|8
1654716670000|2022-06-08 19:31:10|12069.3|12066.5|12068.4|12065.6|12069.3|12066.5|12066.3|12063.5|21
1654716680000|2022-06-08 19:31:20|12068.3|12065.5|12068.1|12065.3|12068.8|12066|12067.3|12064.5|8
1654716690000|2022-06-08 19:31:30|12067.7|12064.9|12066.9|12064.1|12068.1|12065.3|12066.6|12063.8|12
1654716700000|2022-06-08 19:31:40|12066.8|12064|12064.1|12061.3|12067.9|12065|12063.8|12061|67
1654716710000|2022-06-08 19:31:50|12064.3|12061.5|12063.8|12061|12064.8|12062|12063.6|12060.8|11
1654716720000|2022-06-08 19:32:00|12065.1|12062.3|12063.5|12060.7|12065.1|12062.3|12062.5|12059.7|38
1654716730000|2022-06-08 19:32:10|12063.3|12060.5|12063|12060.2|12063.3|12060.5|12058|12055.2|22
1654716740000|2022-06-08 19:32:20|12063.1|12060.3|12064.1|12061.3|12064.1|12061.3|12063.1|12060.3|12
1654716750000|2022-06-08 19:32:30|12064.5|12061.7|12067.5|12064.7|12067.8|12065|12064.5|12061.7|15
1654716760000|2022-06-08 19:32:40|12067.9|12065.1|12066.5|12063.7|12068|12065.2|12066|12063.2|15
1654716770000|2022-06-08 19:32:50|12066.6|12063.8|12065.6|12062.8|12066.6|12063.8|12065|12062.2|9
1654716780000|2022-06-08 19:33:00|12065.9|12063.1|12065.6|12062.8|12066.8|12064|12065|12062.2|18
1654716790000|2022-06-08 19:33:10|12066.6|12063.8|12066.8|12064|12066.8|12064|12066.5|12063.7|2
1654716800000|2022-06-08 19:33:20|12066.6|12063.8|12066.8|12064|12066.8|12064|12066.6|12063.8|1
1654716810000|2022-06-08 19:33:30|12066.6|12063.8|12061.5|12058.7|12066.6|12063.8|12061.1|12058.3|14
1654716820000|2022-06-08 19:33:40|12061.3|12058.5|12060|12057.2|12062.1|12059.3|12060|12057.2|9
1654716830000|2022-06-08 19:33:50|12060.5|12057.7|12061.8|12059|12061.8|12059|12058.8|12056|8
1654716840000|2022-06-08 19:34:00|12062.5|12059.7|12059.5|12056.7|12062.5|12059.7|12059|12056.2|11
1654716850000|2022-06-08 19:34:10|12059.6|12056.8|12059.5|12056.7|12059.6|12056.8|12059|12056.2|3
1654716860000|2022-06-08 19:34:20|12059.3|12056.5|12059.5|12056.7|12059.5|12056.7|12059.3|12056.5|0
1654716870000|2022-06-08 19:34:30|12059.1|12056.3|12060|12057.2|12060.1|12057.3|12059.1|12056.3|22
1654716880000|2022-06-08 19:34:40|12060.1|12057.3|12060.6|12057.8|12060.6|12057.8|12059|12056.2|11
1654716890000|2022-06-08 19:34:50|12062|12059.2|12063.7|12060.9|12064.2|12061.4|12062|12059.2|22
1654716900000|2022-06-08 19:35:00|12063.1|12060.3|12062.4|12059.6|12063.4|12060.6|12062.1|12059.3|11
1654716910000|2022-06-08 19:35:10|12062.7|12059.9|12062.2|12059.4|12065|12062.2|12061.6|12058.8|18
1654716920000|2022-06-08 19:35:20|12062.7|12059.9|12063.2|12060.4|12064.4|12061.6|12062.2|12059.4|8
1654716930000|2022-06-08 19:35:30|12063.6|12060.8|12063.7|12060.9|12064.2|12061.4|12063.6|12060.8|1
1654716940000|2022-06-08 19:35:40|12063.1|12060.3|12061.7|12058.9|12063.1|12060.3|12061.2|12058.4|3
1654716950000|2022-06-08 19:35:50|||||||||2
1654716960000|2022-06-08 19:36:00|12062.2|12058.2|12063.1|12060.3|12063.8|12060.9|12061.1|12058.2|4
1654716970000|2022-06-08 19:36:10|12063.2|12060.4|12064.4|12061.6|12064.5|12061.6|12063.1|12060.3|8
1654716980000|2022-06-08 19:36:20|12063.7|12060.9|12061.7|12058.9|12063.7|12060.9|12060.1|12057.3|6
1654716990000|2022-06-08 19:36:30|12062.2|12058.2|12063.7|12060.9|12064.2|12060.9|12061.7|12058.2|1
1654717000000|2022-06-08 19:36:40|12063.1|12060.3|12063.7|12060.9|12065.6|12062.8|12063.1|12060.3|1
1654717010000|2022-06-08 19:36:50|12064.5|12060.5|12066.2|12063.4|12066.7|12063.9|12063.2|12060.4|3
1654717020000|2022-06-08 19:37:00|12066.5|12063.7|12068.7|12065.9|12068.7|12065.9|12066.2|12063.4|10
1654717030000|2022-06-08 19:37:10|12068.2|12065.4|12068.7|12065.9|12069.1|12066.3|12068.1|12064.8|1
1654717040000|2022-06-08 19:37:20|12069.1|12066.3|12068.1|12065.3|12069.1|12066.3|12068.1|12065.3|7
1654717050000|2022-06-08 19:37:30|12068.5|12065.7|12077.1|12074.3|12078.5|12075.7|12068.1|12065.3|61
1654717060000|2022-06-08 19:37:40|12077.2|12074.4|12075.1|12072.3|12077.2|12074.4|12074.6|12071.8|10
1654717070000|2022-06-08 19:37:50|12075.2|12072.4|12075.2|12072.4|12075.2|12072.4|12075.1|12072.3|4
1654717080000|2022-06-08 19:38:00|12075.6|12072.8|12076.7|12073.9|12077.1|12074.3|12075.1|12072.3|8
1654717090000|2022-06-08 19:38:10|12076.1|12073.3|12075.7|12072.9|12076.2|12073.4|12075.1|12072.3|9
1654717100000|2022-06-08 19:38:20|12075.9|12073.1|12076.2|12073.4|12076.2|12073.4|12075.1|12072.3|6
1654717110000|2022-06-08 19:38:30|12076.1|12073.3|12075.4|12072.6|12076.1|12073.3|12075.2|12072.4|1
1654717120000|2022-06-08 19:38:40|12075.7|12072.9|12076.2|12073.4|12076.2|12073.4|12075.2|12072.4|2
1654717130000|2022-06-08 19:38:50|12076.1|12073.3|12073.6|12070.8|12076.1|12073.3|12073.6|12070.8|9
1654717140000|2022-06-08 19:39:00|12073.4|12070.6|12073.4|12070.6|12073.9|12071.1|12071.4|12068.6|18
1654717150000|2022-06-08 19:39:10|12073.8|12071|12074.4|12071.6|12075.1|12072.3|12073.4|12070.6|0
1654717160000|2022-06-08 19:39:20|12074.3|12071.5|12073.4|12070.6|12074.3|12071.5|12072.1|12069.3|3
1654717170000|2022-06-08 19:39:30|12073.6|12070.8|12073.1|12070.3|12073.9|12071.1|12072.9|12070.1|6
1654717180000|2022-06-08 19:39:40|12073.4|12070.6|12072.1|12069.3|12073.4|12070.6|12071.9|12069.1|5
1654717190000|2022-06-08 19:39:50|12072.4|12069.6|12072.4|12069.6|12072.4|12069.6|12072.1|12069.3|1
1654717200000|2022-06-08 19:40:00|12072.9|12070.1|12072.4|12069.6|12072.9|12070.1|12071.9|12069.1|2
1654717210000|2022-06-08 19:40:10|12072.6|12069.8|12073.3|12070.5|12073.3|12070.5|12071.9|12069.1|1
1654717220000|2022-06-08 19:40:20|12073.7|12070.9|12075.4|12072.6|12075.4|12072.6|12073.4|12070.6|4
1654717230000|2022-06-08 19:40:30|12074.9|12072.1|12073.9|12071.1|12074.9|12072.1|12073.3|12070.5|2
1654717240000|2022-06-08 19:40:40|12073.8|12071|12076.4|12073.6|12076.4|12073.6|12073.8|12071|1
1654717250000|2022-06-08 19:40:50|12076.6|12073.8|12076.1|12073.3|12076.9|12074.1|12075.8|12073|0
1654717260000|2022-06-08 19:41:00|12075.9|12073.1|12073.8|12071|12076.4|12073.6|12073.3|12070.5|12
1654717270000|2022-06-08 19:41:10|12073.4|12070.6|12073.3|12070.5|12073.4|12070.6|12073.3|12070.5|4
1654717290000|2022-06-08 19:41:30|12072.7|12069.9|12071.8|12069|12072.7|12069.9|12070.6|12067.8|25
1654717300000|2022-06-08 19:41:40|12072.9|12068.9|12071.8|12069|12072.9|12069.5|12071.8|12068.9|0
1654717310000|2022-06-08 19:41:50|12071.9|12069.1|12071.8|12069|12071.9|12069.1|12071.8|12069|0
1654717320000|2022-06-08 19:42:00|12071.9|12069.1|12073.1|12070.3|12073.1|12070.3|12071.9|12069.1|7
1654717330000|2022-06-08 19:42:10|12073.3|12070.5|12072.8|12070|12073.6|12070.8|12072.8|12070|2
1654717340000|2022-06-08 19:42:20|12073.1|12070.3|12071.4|12068.6|12073.3|12070.5|12070.9|12068.1|4
1654717350000|2022-06-08 19:42:30|12071.9|12069.1|12069.4|12066.6|12071.9|12069.1|12069.4|12066.6|3
1654717360000|2022-06-08 19:42:40|12069.6|12066.8|12069.9|12067.1|12069.9|12067.1|12068.2|12065.4|10
1654717370000|2022-06-08 19:42:50|12070.1|12067.3|12071.4|12068.6|12071.9|12069.1|12070.1|12067.3|34
1654717380000|2022-06-08 19:43:00|12071.8|12069|12075.9|12073.1|12076.3|12073.5|12071.8|12069|11
1654717390000|2022-06-08 19:43:10|12075.8|12073|12075.8|12073|12075.9|12073.1|12074.9|12072.1|4
1654717400000|2022-06-08 19:43:20|12075.9|12073.1|12075.3|12072.5|12076.3|12073.5|12075.3|12072.5|2
1654717410000|2022-06-08 19:43:30|12075.4|12072.6|12075.1|12072.3|12077.1|12074.3|12074.8|12072|8
1654717420000|2022-06-08 19:43:40|12075.4|12072.6|12073.1|12070.3|12075.9|12072.6|12072.8|12069.5|10
1654717430000|2022-06-08 19:43:50|12072.8|12070|12072.8|12070|12073.8|12071|12071.6|12068.5|8
1654717440000|2022-06-08 19:44:00|12072.9|12070.1|12073.3|12070.5|12073.3|12070.5|12071.6|12068.8|2
1654717450000|2022-06-08 19:44:10|12072.8|12070|12071.3|12068.5|12073.8|12071|12070.3|12067.5|21
1654717460000|2022-06-08 19:44:20|12070.8|12068|12073.4|12070.6|12073.4|12070.6|12070.3|12067.5|8
1654717470000|2022-06-08 19:44:30|12073.3|12070.5|12071.9|12069.1|12073.3|12070.5|12071.9|12069.1|0
1654717480000|2022-06-08 19:44:40|12072.3|12069.5|12076.9|12074.1|12076.9|12074.1|12072.3|12069.5|5
1654717490000|2022-06-08 19:44:50|12077.9|12075.1|12077.9|12075.1|12080.3|12077.5|12077.3|12074.5|13
1654717500000|2022-06-08 19:45:00|12078|12075.2|12075.3|12072.5|12078|12075.2|12074.9|12072.1|2
1654717510000|2022-06-08 19:45:10|12075.9|12073.1|12074.8|12072|12075.9|12073.1|12074.8|12072|2
1654717520000|2022-06-08 19:45:20|12074.4|12071.6|12073.8|12071|12074.9|12072.1|12073.3|12070.5|3
1654717530000|2022-06-08 19:45:30|12074|12071.2|12074.4|12071.6|12074.4|12071.6|12073.8|12071|5
1654717540000|2022-06-08 19:45:40|12073.9|12071.1|12074.4|12071.6|12074.5|12071.7|12073.9|12071.1|2
1654717550000|2022-06-08 19:45:50|12074.8|12072|12076.4|12073.6|12076.8|12074|12074.8|12071.9|3
1654717560000|2022-06-08 19:46:00|12076.3|12073.5|12079|12076.2|12079.5|12076.7|12075.9|12073.1|38
1654717570000|2022-06-08 19:46:10|12080.9|12078.1|12082|12079.2|12082.5|12079.7|12080.9|12078.1|14
1654717580000|2022-06-08 19:46:20|12081.8|12079|12080.4|12077.6|12081.8|12079|12079.8|12077|8
1654717590000|2022-06-08 19:46:30|12080.8|12078|12079.4|12076.6|12080.8|12078|12079.1|12076.3|7
1654717600000|2022-06-08 19:46:40|12079.3|12076.5|12078.4|12075.6|12079.3|12076.5|12076.9|12074.1|7
1654717610000|2022-06-08 19:46:50|12078.1|12075.3|12078.4|12075.6|12079|12076.2|12077.8|12075|1
1654717620000|2022-06-08 19:47:00|12077.9|12075.1|12078.8|12076|12078.8|12076|12076.9|12074.1|3
1654717630000|2022-06-08 19:47:10|12078.6|12075.8|12077.9|12075.1|12078.8|12076|12077.8|12075|6
1654717640000|2022-06-08 19:47:20|12077.8|12075|12078.9|12076.1|12079.8|12077|12077.8|12075|17
1654717650000|2022-06-08 19:47:30|12079|12076.2|12077.9|12075.1|12081.9|12079.1|12077.9|12075.1|22
1654717660000|2022-06-08 19:47:40|12078|12075.2|12078.4|12075.6|12078.8|12076|12077.9|12075.1|4
1654717670000|2022-06-08 19:47:50|12078.3|12075.5|12079.4|12076.6|12079.5|12076.6|12077.9|12075.1|4
1654717680000|2022-06-08 19:48:00|12079.5|12076.7|12081.8|12079|12082.9|12080.1|12079.5|12076.7|10
1654717690000|2022-06-08 19:48:10|12081.4|12078.6|12077.9|12075.1|12081.8|12079|12077.9|12075.1|18
1654717700000|2022-06-08 19:48:20|12077.8|12075|12077.7|12074.9|12078|12075.2|12076.9|12074.1|3
1654717710000|2022-06-08 19:48:30|12077.9|12075.1|12077.9|12075.1|12078.9|12076.1|12077.7|12074.9|4
1654717720000|2022-06-08 19:48:40|12077.7|12074.9|12077.7|12074.9|12078.4|12075.6|12077.5|12074.7|1
1654717730000|2022-06-08 19:48:50|12078|12075.2|12077.7|12074.9|12078.1|12075.3|12077.7|12074.9|1
1654717740000|2022-06-08 19:49:00|12077.9|12075.1|12077.7|12074.9|12077.9|12075.1|12077.2|12074.4|2
1654717750000|2022-06-08 19:49:10|12077.9|12075.1|12075.9|12073.1|12077.9|12075.1|12075.9|12073.1|2
1654717760000|2022-06-08 19:49:20|12076|12073.2|12076.4|12073.6|12077.2|12074.4|12075.7|12072.8|12
1654717770000|2022-06-08 19:49:30|12075.9|12073.1|12075.7|12072.9|12076.5|12073.2|12074.9|12072.1|6
1654717780000|2022-06-08 19:49:40|12075|12072.2|12074.9|12072.1|12075.9|12073.1|12074.9|12072.1|2
1654717790000|2022-06-08 19:49:50|12074.7|12071.9|12074.7|12071.9|12074.9|12072.1|12072.9|12070.1|17
1654717800000|2022-06-08 19:50:00|12074.9|12072.1|12077.7|12074.9|12077.9|12075.1|12074.4|12071.6|10
1654717810000|2022-06-08 19:50:10|12077.6|12074.8|12077.2|12074.4|12077.9|12075.1|12076.9|12074.1|10
1654717820000|2022-06-08 19:50:20|12077.7|12074.9|12079.9|12077.1|12079.9|12077.1|12077.4|12074.6|1
1654717830000|2022-06-08 19:50:30|12081.5|12078.7|12078.7|12075.9|12081.7|12078.9|12078.7|12075.9|14
1654717840000|2022-06-08 19:50:40|12078.9|12076.1|12077.4|12074.6|12078.9|12076.1|12076.7|12073.9|3
1654717850000|2022-06-08 19:50:50|12077.9|12075.1|12077.7|12074.9|12078.6|12075.8|12077.2|12074.4|16
1654717860000|2022-06-08 19:51:00|12077.9|12075.1|12077.2|12074.4|12077.9|12075.1|12074.7|12071.9|20
1654717870000|2022-06-08 19:51:10|12077.1|12074.3|12072.7|12069.9|12077.1|12074.3|12071.9|12069.1|13
1654717880000|2022-06-08 19:51:20|12072.9|12070.1|12072.9|12070.1|12072.9|12070.1|12070.9|12068.1|2
1654717890000|2022-06-08 19:51:30|12072.7|12069.9|12072.7|12069.9|12073.2|12070.4|12071.9|12069.1|7
1654717900000|2022-06-08 19:51:40|12072.9|12070.1|12072.7|12069.9|12075.2|12072.4|12072.7|12069.9|28
1654717910000|2022-06-08 19:51:50|12072.9|12070.1|12073.2|12070.4|12074.7|12071.9|12072.7|12069.5|4
1654717920000|2022-06-08 19:52:00|12072.7|12069.9|12073.4|12070.6|12074.7|12071.9|12072.7|12069.9|11
1654717930000|2022-06-08 19:52:10|12073.7|12070.9|12073.2|12070.4|12074.8|12071.9|12072.7|12069.9|4
1654717940000|2022-06-08 19:52:20|12073.7|12070.9|12070.7|12067.9|12074.4|12071.6|12069.7|12066.8|10
1654717950000|2022-06-08 19:52:30|12070.4|12067.6|12071.7|12068.9|12071.7|12068.9|12070.4|12067.6|2
1654717960000|2022-06-08 19:52:40|12071|12068.2|12071.1|12068.3|12071.5|12068.6|12070.5|12067.5|7
1654717970000|2022-06-08 19:52:50|12070.7|12067.9|12071.2|12068.4|12071.7|12068.9|12070.7|12067.9|1
1654717980000|2022-06-08 19:53:00|12070.7|12067.9|12070.7|12067.9|12071|12068.2|12070|12066.8|3
1654717990000|2022-06-08 19:53:10|12070.4|12067.6|12072.9|12070.1|12072.9|12070.1|12070.4|12067.6|6
1654718000000|2022-06-08 19:53:20|12074.9|12072.1|12073.9|12071.1|12075.9|12073.1|12073.9|12071.1|17
1654718010000|2022-06-08 19:53:30|12074.7|12071.9|12073|12070.2|12075|12072.2|12072.2|12069.4|6
1654718020000|2022-06-08 19:53:40|12072.7|12069.9|12072.4|12069.6|12072.9|12070.1|12071.9|12069.1|7
1654718030000|2022-06-08 19:53:50|12073.1|12070.3|12075.7|12072.9|12075.9|12073.1|12071.9|12069.1|8
1654718040000|2022-06-08 19:54:00|12075.4|12072.6|12075|12072.2|12075.8|12072.6|12074.4|12071.5|1
1654718050000|2022-06-08 19:54:10|12075.1|12072.3|12074.7|12071.9|12076|12073.2|12073.9|12071.1|34
1654718060000|2022-06-08 19:54:20|12075|12072.2|12075.4|12072.6|12076.4|12073.6|12074.7|12071.5|1
1654718070000|2022-06-08 19:54:30|12075.5|12072.7|12078.7|12075.9|12079|12076.2|12075.5|12072.7|11
1654718080000|2022-06-08 19:54:40|12078.9|12076.1|12077.9|12075.1|12078.9|12076.1|12077.9|12075.1|2
1654718090000|2022-06-08 19:54:50|12078.2|12075.4|12081.4|12078.6|12081.4|12078.6|12077.6|12074.8|26
1654718100000|2022-06-08 19:55:00|12081.6|12078.8|12080.9|12078.1|12084|12081.2|12080.7|12077.9|34
1654718110000|2022-06-08 19:55:10|12081|12078.2|12083.9|12081.1|12083.9|12081.1|12080.7|12077.9|26
1654718120000|2022-06-08 19:55:20|12084|12081.2|12089.7|12086.9|12089.7|12086.9|12084|12081.2|34
1654718130000|2022-06-08 19:55:30|12089.9|12087.1|12089.7|12086.9|12090.2|12087.4|12088.6|12085.8|38
1654718140000|2022-06-08 19:55:40|12089.8|12087|12085.7|12082.9|12090.2|12087.4|12085.7|12082.9|13
1654718150000|2022-06-08 19:55:50|12085.3|12082.5|12086.3|12083.5|12086.3|12083.5|12084.7|12081.9|7
1654718160000|2022-06-08 19:56:00|12086.2|12083.4|12088.3|12085.5|12088.7|12085.9|12085.3|12082.5|28
1654718170000|2022-06-08 19:56:10|12088.5|12085.7|12090|12087.2|12090|12087.2|12087|12084.2|33
1654718180000|2022-06-08 19:56:20|12089.3|12086.5|12091.3|12088.5|12091.8|12089|12088.8|12086|17
1654718190000|2022-06-08 19:56:30|12091.5|12088.7|12088.7|12085.9|12092.7|12089.9|12088.7|12085.9|25
1654718200000|2022-06-08 19:56:40|12089.2|12086.4|12090.3|12087.5|12091.2|12087.5|12088.7|12085.9|7
1654718210000|2022-06-08 19:56:50|12090.8|12088|12090.3|12087.5|12090.8|12088|12090.3|12087.5|3
1654718220000|2022-06-08 19:57:00|12090.7|12087.9|12091.8|12089|12092.8|12090|12090.7|12087.9|15
1654718230000|2022-06-08 19:57:10|12092|12089.2|12097.1|12094.3|12097.8|12095|12092|12089.2|190
1654718240000|2022-06-08 19:57:20|12097.3|12094.5|12101|12098.2|12101.5|12098.7|12097|12094.2|34
1654718250000|2022-06-08 19:57:30|12102.2|12099.4|12102.6|12099.8|12103.1|12100.3|12101|12098.2|81
1654718260000|2022-06-08 19:57:40|12103|12100.2|12102.6|12099.8|12103.5|12100.7|12101.1|12098.3|38
1654718270000|2022-06-08 19:57:50|12102.3|12099.5|12101|12098.2|12102.6|12099.8|12100.1|12097.3|31
1654718280000|2022-06-08 19:58:00|12101.1|12098.3|12102.1|12099.3|12104.1|12101.3|12101.1|12098.3|84
1654718290000|2022-06-08 19:58:10|12102|12099.2|12104.1|12101.3|12105.1|12102.3|12102|12099.2|22
1654718300000|2022-06-08 19:58:20|12104.4|12101.6|12105.1|12102.3|12105.3|12102.5|12104|12101.1|24
1654718310000|2022-06-08 19:58:30|12105.3|12102.5|12105|12102.2|12106|12103.2|12102.6|12099.8|48
1654718320000|2022-06-08 19:58:40|12105.1|12102.3|12103|12100.2|12105.3|12102.5|12103|12100.2|36
1654718330000|2022-06-08 19:58:50|12103.1|12100.3|12103.1|12100.3|12103.1|12100.3|12102.5|12099.7|11
1654718340000|2022-06-08 19:59:00|12102.8|12100|12100.1|12097.3|12102.8|12100|12099.5|12096.7|27
1654718350000|2022-06-08 19:59:10|12100|12097.2|12101.6|12098.8|12103.4|12099.9|12100|12097.2|26
1654718360000|2022-06-08 19:59:20|12101.5|12098.7|12103.1|12100.3|12103.1|12100.3|12101.1|12098.3|16
1654718370000|2022-06-08 19:59:30|12102.1|12099.3|12101.1|12098.3|12102.1|12099.3|12101.1|12098.3|24
1654718380000|2022-06-08 19:59:40|12101|12098.2|12101.1|12098.3|12101.6|12098.8|12098.7|12095.9|10
1654718390000|2022-06-08 19:59:50|12101.6|12098.8|12102.1|12099.3|12103.1|12100.3|12100.8|12098|29
1654718400000|2022-06-08 20:00:00|12102.4|12099.6|12099.1|12096.3|12103|12100.2|12097.2|12094.4|33
1654718410000|2022-06-08 20:00:10|12099|12096.2|12099.6|12096.8|12100|12097.2|12098|12095.2|4
1654718420000|2022-06-08 20:00:20|12100.5|12097.7|12100.8|12098|12101|12098.2|12100.1|12097.3|2
1654718430000|2022-06-08 20:00:30|12100.1|12097.3|12098.1|12095.3|12100.5|12097.7|12098.1|12095.3|7
1654718440000|2022-06-08 20:00:40|12098|12095.2|12097.1|12094.3|12098.1|12095.3|12096.6|12093.8|2
1654718450000|2022-06-08 20:00:50|12097|12094.2|12096.6|12093.8|12097.1|12094.3|12096.6|12093.8|2
1654718460000|2022-06-08 20:01:00|12096.9|12094.1|12093.6|12090.8|12098.1|12095.3|12093.6|12090.8|16
1654718470000|2022-06-08 20:01:10|12093.5|12090.7|12094|12091.2|12094.7|12091.9|12093.5|12090.7|5
1654718480000|2022-06-08 20:01:20|12094.2|12091.4|12093.6|12090.8|12095.1|12091.8|12093.6|12090.3|10
1654718490000|2022-06-08 20:01:30|12093.8|12089.8|12092.6|12089.8|12093.8|12090.8|12092.6|12089.8|18
1654718500000|2022-06-08 20:01:40|12092.5|12089.7|12092.1|12089.3|12092.5|12089.7|12091.1|12088.3|6
1654718510000|2022-06-08 20:01:50|12092.5|12089.7|12091.1|12088.3|12093.1|12089.8|12090.6|12087.4|49
1654718520000|2022-06-08 20:02:00|12091|12088.2|12089.6|12086.8|12091|12088.2|12089.1|12086.3|3
1654718530000|2022-06-08 20:02:10|12089.5|12086.7|12089.6|12086.8|12089.6|12086.8|12089.1|12086.3|6
1654718540000|2022-06-08 20:02:20|12089.5|12086.7|12088.6|12085.8|12089.5|12086.7|12088.5|12085.7|5
1654718550000|2022-06-08 20:02:30|12088.7|12085.9|12088.6|12085.8|12089.6|12086.8|12088.6|12085.8|3
1654718560000|2022-06-08 20:02:40|12087.6|12084.8|12090.6|12087.8|12091.4|12087.9|12087.6|12084.8|10
1654718570000|2022-06-08 20:02:50|12090.4|12087.6|12090.1|12087.3|12091.1|12088.3|12090.1|12087.3|1
1654718580000|2022-06-08 20:03:00|12090.2|12087.4|12091.6|12088.8|12092.7|12089.9|12090.2|12087.4|9
1654718590000|2022-06-08 20:03:10|12092.7|12089.9|12090.6|12087.8|12092.7|12089.9|12090.6|12087.8|15
1654718600000|2022-06-08 20:03:20|12091.2|12088.4|12091.1|12088.3|12092.1|12089.3|12090.6|12087.8|1
1654718610000|2022-06-08 20:03:30|12091.2|12088.4|12091.6|12088.8|12091.6|12088.8|12091.2|12088.4|1
1654718620000|2022-06-08 20:03:40|12092.1|12089.3|12093.1|12090.3|12093.1|12090.3|12092.1|12089.3|4
1654718630000|2022-06-08 20:03:50|12094.1|12091.3|12094.1|12091.3|12094.1|12091.3|12093.1|12090.3|6
1654718640000|2022-06-08 20:04:00|12094.6|12091.8|12094.6|12091.8|12095.3|12092.5|12094.1|12091.3|6
1654718650000|2022-06-08 20:04:10|12094.4|12091.6|12095.1|12092.3|12096.1|12093.3|12094.1|12091.3|8
1654718660000|2022-06-08 20:04:20|12095.6|12092.8|12095.6|12092.8|12096.1|12093.3|12095.6|12092.8|1
1654718670000|2022-06-08 20:04:30|12095.7|12092.9|12094.1|12091.3|12095.7|12092.9|12094.1|12091.3|3
1654718680000|2022-06-08 20:04:40|12093.6|12090.8|12092.9|12090.1|12094.1|12091.3|12092.1|12089.3|5
1654718690000|2022-06-08 20:04:50|12092.6|12089.8|12092.6|12089.8|12092.6|12089.8|12092.6|12089.8|1
1654718700000|2022-06-08 20:05:00|12093.1|12090.3|12093.6|12090.8|12093.6|12090.8|12091.6|12088.8|1
1654718710000|2022-06-08 20:05:10|12094.4|12091.6|12096.6|12093.8|12096.6|12093.8|12093.2|12090.4|16
1654718720000|2022-06-08 20:05:20|12096.2|12093.4|12095.9|12093.1|12096.2|12093.4|12095.6|12092.8|1
1654718730000|2022-06-08 20:05:30|12096.6|12093.8|12096.6|12093.8|12096.6|12093.8|12096.6|12093.8|1
1654718740000|2022-06-08 20:05:40|12097.1|12094.3|12096.9|12094.1|12097.1|12094.3|12096.6|12093.8|3
1654718760000|2022-06-08 20:06:00|12097.2|12094.4|12098.6|12095.8|12098.9|12096.1|12097.2|12094.4|6
1654718770000|2022-06-08 20:06:10|12098.7|12095.9|12098.6|12095.8|12099.6|12096.8|12098.6|12095.8|1
1654718780000|2022-06-08 20:06:20|12099.1|12096.3|12097.9|12095.1|12099.1|12096.3|12096.7|12093.9|24
1654718790000|2022-06-08 20:06:30|12098.1|12095.3|12099.1|12096.3|12099.6|12096.8|12097.4|12094.6|4
1654718800000|2022-06-08 20:06:40|12099.6|12096.8|12099.6|12096.8|12099.6|12096.8|12099.1|12096.3|9
1654718810000|2022-06-08 20:06:50|12099.7|12096.9|12100.6|12097.8|12100.6|12097.8|12099.6|12096.8|3
1654718820000|2022-06-08 20:07:00|12100.2|12097.4|12100.6|12097.8|12100.7|12097.8|12099.6|12096.7|4
1654718830000|2022-06-08 20:07:10|12100.7|12097.9|12099.2|12096.4|12101.1|12098.3|12099.2|12096.4|11
1654718840000|2022-06-08 20:07:20|12099.1|12096.3|12098.1|12095.3|12099.1|12096.3|12097.7|12094.9|5
1654718850000|2022-06-08 20:07:30|12097.9|12095.1|12097.1|12094.3|12097.9|12095.1|12097.1|12094.3|4
1654718860000|2022-06-08 20:07:40|12097.2|12094.4|12098.1|12095.3|12098.1|12095.3|12097.2|12094.4|2
1654718870000|2022-06-08 20:07:50|12097.6|12094.8|12097.6|12094.8|12097.6|12094.8|12097.6|12094.8|0
1654718880000|2022-06-08 20:08:00|12097.7|12094.9|12097.2|12094.4|12098.1|12095.3|12097.1|12094.3|6
1654718890000|2022-06-08 20:08:10|12097.1|12094.3|12097.6|12094.8|12098.1|12095.3|12097.1|12094.3|4
1654718900000|2022-06-08 20:08:20|12098.1|12095.3|12098.1|12095.3|12098.1|12095.3|12098.1|12095.3|2
1654718940000|2022-06-08 20:09:00|12098.2|12095.4|12098.2|12095.4|12099.1|12096.3|12098.2|12095.4|4
1654718950000|2022-06-08 20:09:10|12098.3|12095.5|12097.6|12094.8|12099.1|12096.3|12097.6|12094.7|8
1654718960000|2022-06-08 20:09:20|12098|12094|12097.2|12094.4|12098|12094.4|12097.2|12094|1
1654719000000|2022-06-08 20:10:00|12096.9|12094.1|12096.7|12093.9|12096.9|12094.1|12096.2|12093.4|3
1654719010000|2022-06-08 20:10:10|12100|12097.2|12099.5|12096.7|12100|12097.2|12099.2|12096.4|16
1654719020000|2022-06-08 20:10:20|12099.3|12096.5|12097.5|12094.7|12099.3|12096.5|12097|12094.2|1
1654719030000|2022-06-08 20:10:30|12093.5|12090.7|12091.9|12089.1|12093.5|12090.7|12091.9|12089.1|59
1654719040000|2022-06-08 20:10:40|12091.5|12088.7|12092.2|12089.4|12092.2|12089.4|12091.5|12088.7|8
1654719050000|2022-06-08 20:10:50|12091.9|12089.1|12092.2|12089.4|12092.2|12089.4|12091.9|12089.1|0
1654719060000|2022-06-08 20:11:00|12092|12089.2|12092.9|12090.1|12092.9|12090.1|12092|12089.2|3
1654719070000|2022-06-08 20:11:10|12092.8|12090|12091.9|12089.1|12092.9|12090.1|12091.8|12089|3
1654719080000|2022-06-08 20:11:20|12092.2|12089.4|12091.9|12089.1|12092.2|12089.4|12091.9|12089.1|0
1654719090000|2022-06-08 20:11:30|12091.8|12089|12091.4|12088.6|12092|12089.2|12091.4|12088.6|3
1654719100000|2022-06-08 20:11:40|12091.9|12089.1|12091.9|12089.1|12091.9|12089.1|12091.4|12088.6|2
1654719110000|2022-06-08 20:11:50|12092.9|12090.1|12091.9|12089.1|12092.9|12090.1|12091.4|12088.6|4
1654719120000|2022-06-08 20:12:00|12091.4|12088.6|12091.4|12088.6|12091.4|12088.6|12091.4|12088.6|0
1654719130000|2022-06-08 20:12:10|12089.4|12086.6|12085.4|12082.6|12089.4|12086.6|12085.4|12082.6|35
1654719140000|2022-06-08 20:12:20|12086|12083.2|12084.5|12081.7|12087.9|12085.1|12084|12081.2|10
1654719150000|2022-06-08 20:12:30|12084.4|12081.6|12083|12080.2|12085|12082.2|12082.5|12079.7|24
1654719160000|2022-06-08 20:12:40|12082.5|12079.7|12084.5|12081.7|12084.5|12081.7|12080.3|12077.5|93
1654719170000|2022-06-08 20:12:50|12084|12081.2|12083.5|12080.7|12084.5|12081.7|12083|12080.2|13
1654719180000|2022-06-08 20:13:00|12083.9|12081.1|12083.7|12080.9|12085|12082.2|12083.5|12080.7|2
1654719190000|2022-06-08 20:13:10|12084|12081.2|12082|12079.2|12084|12081.2|12082|12079.2|11
1654719200000|2022-06-08 20:13:20|12081.8|12079|12080.5|12077.7|12081.8|12079|12080|12077.2|10
1654719210000|2022-06-08 20:13:30|12079.9|12077.1|12079.5|12076.7|12080|12077.2|12079.5|12076.7|1
1654719220000|2022-06-08 20:13:40|12079.9|12077.1|12078.5|12075.7|12080|12077.2|12078.2|12075.4|3
1654719230000|2022-06-08 20:13:50|12079|12076.2|12082.4|12079.6|12082.4|12079.6|12078.5|12075.7|10
1654719240000|2022-06-08 20:14:00|12082.7|12079.9|12082.9|12080.1|12084.4|12081.6|12082.5|12079|5
1654719250000|2022-06-08 20:14:10|12082.7|12079.9|12083.4|12080.6|12084.2|12081.4|12082|12079.2|9
1654719260000|2022-06-08 20:14:20|12084.2|12081.4|12085.4|12082.6|12085.4|12082.6|12083.9|12081.1|9
1654719280000|2022-06-08 20:14:40|12085.7|12082.9|12084.2|12081.4|12085.7|12082.9|12083.9|12081.1|3
1654719290000|2022-06-08 20:14:50|12083.9|12081.1|12086.9|12084.1|12087.2|12084.4|12083.9|12081|2
1654719300000|2022-06-08 20:15:00|12086.2|12083.4|12087.2|12084.4|12087.7|12084.9|12085.9|12083.1|5
1654719310000|2022-06-08 20:15:10|12087.4|12084.6|12087.9|12085.1|12087.9|12085.1|12087.2|12084.4|2
1654719320000|2022-06-08 20:15:20|12088.2|12085.4|12088.2|12085.4|12088.5|12085.7|12087.4|12084.6|1
1654719330000|2022-06-08 20:15:30|12088.4|12085.6|12085.7|12082.9|12088.7|12085.9|12085.7|12082.9|6
1654719340000|2022-06-08 20:15:40|12086.2|12083.4|12087.6|12084.8|12087.9|12085.1|12086.2|12083.3|3
1654719350000|2022-06-08 20:15:50|12087.9|12085.1|12088.6|12085.8|12089.7|12086.9|12087.7|12084.9|5
1654719360000|2022-06-08 20:16:00|12089.7|12085.7|12088.6|12085.8|12089.7|12086.2|12088.2|12085.4|12
1654719370000|2022-06-08 20:16:10|12087.6|12084.8|12087.1|12084.3|12087.6|12084.8|12085.9|12083.1|4
1654719380000|2022-06-08 20:16:20|12087.5|12084.7|12087.1|12084.3|12087.6|12084.8|12087.1|12084.3|3
1654719390000|2022-06-08 20:16:30|12087.6|12084.8|12090.1|12087.3|12090.1|12087.3|12087.6|12084.8|11
1654719400000|2022-06-08 20:16:40|12090.2|12087.4|12089.2|12086.4|12090.2|12087.4|12088.2|12085|3
1654719410000|2022-06-08 20:16:50|12089.4|12086.6|12091.1|12088.3|12091.1|12088.3|12089.4|12086.6|0
1654719420000|2022-06-08 20:17:00|12089.6|12086.8|12089.6|12086.8|12089.6|12086.8|12089.2|12086.4|3
1654719430000|2022-06-08 20:17:10|12090.1|12087.3|12089.2|12086.4|12090.1|12087.3|12087.2|12084.4|6
1654719440000|2022-06-08 20:17:20|12090.3|12086.3|12092.6|12089.8|12092.6|12089.8|12090.2|12086.3|8
1654719450000|2022-06-08 20:17:30|12092.2|12089.4|12091.2|12088.4|12093|12089.5|12089.7|12086.9|0
1654719460000|2022-06-08 20:17:40|12090.9|12088.1|12090.7|12087.9|12091.2|12088.4|12089.9|12087.1|2
1654719470000|2022-06-08 20:17:50|12090.6|12087.8|12089.9|12087.1|12090.6|12087.8|12089.7|12086.9|3
1654719480000|2022-06-08 20:18:00|12090.2|12087.4|12091.9|12089.1|12092.2|12089.4|12090.2|12087.4|9
1654719490000|2022-06-08 20:18:10|12092.3|12088.3|12091.2|12088.4|12092.3|12088.9|12091.2|12088.3|2
1654719500000|2022-06-08 20:18:20|12091.1|12088.3|12092.2|12089.4|12092.7|12089.9|12090.2|12087.4|1
1654719510000|2022-06-08 20:18:30|12093.7|12090.9|12094.2|12091.4|12094.7|12091.9|12093.7|12090.9|1
1654719520000|2022-06-08 20:18:40|12093.9|12091.1|12093.7|12090.9|12093.9|12091.1|12093.2|12090.4|2
1654719530000|2022-06-08 20:18:50|12093.6|12090.8|12092.2|12089.4|12093.6|12090.8|12092.2|12089.4|0
1654719540000|2022-06-08 20:19:00|12092.6|12089.8|12091.2|12088.4|12093.1|12090.3|12090.9|12088.1|3
1654719550000|2022-06-08 20:19:10|12091.4|12088.6|12093.6|12090.8|12093.6|12090.8|12091.4|12088.6|2
1654719560000|2022-06-08 20:19:20|12093.4|12090.6|12093.6|12090.8|12093.6|12090.8|12093.1|12090.3|0
1654719570000|2022-06-08 20:19:30|12094.1|12091.3|12092.9|12090.1|12094.1|12091.3|12090.7|12087.9|3
1654719580000|2022-06-08 20:19:40|12093.2|12090.4|12093.1|12090.3|12093.7|12090.4|12092.1|12089.3|3
1654719590000|2022-06-08 20:19:50|||||||||1
1654719600000|2022-06-08 20:20:00|12093.6|12090.8|12093.1|12090.3|12093.6|12090.8|12093.1|12090.3|2
1654719610000|2022-06-08 20:20:10|12093.2|12090.4|12093.6|12090.8|12093.7|12090.9|12093.2|12090.4|3
1654719620000|2022-06-08 20:20:20|12093.1|12090.3|12091.7|12088.9|12093.9|12091.1|12091.7|12088.9|2
1654719630000|2022-06-08 20:20:30|12091.3|12088.5|12090.6|12087.8|12091.3|12088.5|12090.6|12087.8|0
1654719660000|2022-06-08 20:21:00|12089.7|12086.9|12089.8|12087|12090.3|12087.5|12089.2|12086.4|6
1654719670000|2022-06-08 20:21:10|12090.3|12086.3|12087.6|12084.8|12090.3|12086.9|12086.5|12083.7|12
1654719680000|2022-06-08 20:21:20|12087.7|12084.9|12088.7|12085.9|12089.7|12086.9|12087.6|12084.8|5
1654719690000|2022-06-08 20:21:30|12089.2|12086.4|12089.2|12086.4|12089.2|12086.4|12089.2|12086.4|1
1654719700000|2022-06-08 20:21:40|12089.1|12086.3|12089.2|12086.4|12089.2|12086.4|12088.2|12085.4|0
1654719710000|2022-06-08 20:21:50|12089.1|12086.3|12089.2|12086.4|12089.7|12086.9|12088.7|12085.9|2
1654719720000|2022-06-08 20:22:00|12089.5|12086.7|12092.2|12089.4|12092.7|12089.9|12089.5|12086.7|2
1654719730000|2022-06-08 20:22:10|12092.7|12089.9|12092.2|12089.4|12093.6|12090.8|12092.2|12088.9|1
1654719740000|2022-06-08 20:22:20|12092.9|12088.9|12093.2|12090.4|12093.3|12090.4|12092.2|12088.9|7
1654719750000|2022-06-08 20:22:30|12092.7|12089.9|12093.2|12090.4|12093.2|12090.4|12092.2|12089.4|4
1654719760000|2022-06-08 20:22:40|12093.7|12090.9|12094.3|12090.3|12094.3|12091|12092.7|12089.9|12
1654719770000|2022-06-08 20:22:50|12094.7|12090.7|12095.2|12092.4|12096.7|12093.9|12093.7|12090.7|8
1654719780000|2022-06-08 20:23:00|12095.9|12091.9|12096.2|12093.4|12096.7|12093.9|12095.2|12091.9|10
1654719790000|2022-06-08 20:23:10|12095.7|12092.9|12094.6|12091.8|12095.7|12092.9|12093.6|12090.8|2
1654719800000|2022-06-08 20:23:20|12094.8|12092|12094.2|12091.4|12095.6|12092.8|12094.2|12091.4|0
1654719810000|2022-06-08 20:23:30|12094.6|12091.8|12093.6|12090.8|12094.6|12091.8|12093.6|12090.8|0
1654719820000|2022-06-08 20:23:40|12093.4|12090.6|12090.7|12087.9|12093.7|12090.9|12090.7|12087.9|15
1654719830000|2022-06-08 20:23:50|12091.8|12089|12089.7|12086.9|12092.2|12089.4|12089.2|12086.4|20
1654719840000|2022-06-08 20:24:00|12089.8|12087|12091.2|12088.4|12091.2|12088.4|12089.2|12086.4|3
1654719850000|2022-06-08 20:24:10|12091.3|12088.5|12091.2|12088.4|12092.2|12089.4|12091.2|12088.4|0
1654719860000|2022-06-08 20:24:20|12091.7|12088.9|12092.2|12089.4|12092.7|12089.9|12090.7|12087.9|1
1654719870000|2022-06-08 20:24:30|12092.5|12089.7|12092.8|12090|12092.8|12090|12091.8|12089|2
1654719880000|2022-06-08 20:24:40|12092.5|12089.7|12092.8|12090|12092.8|12090|12092.2|12089.4|0
1654719890000|2022-06-08 20:24:50|12092.7|12089.9|12091.2|12088.4|12092.8|12090|12091.2|12088.4|2
1654719900000|2022-06-08 20:25:00|12091|12088.2|12091|12088.2|12091|12088.2|12090.7|12087.9|2
1654719910000|2022-06-08 20:25:10|12091.7|12088.9|12094.7|12091.9|12094.7|12091.9|12091.7|12088.9|11
1654719920000|2022-06-08 20:25:20|12096|12093.2|12097.2|12094.4|12097.5|12094.7|12096|12093.2|8
1654719930000|2022-06-08 20:25:30|12097.6|12093.6|12093.2|12090.4|12097.6|12093.6|12091.3|12088.5|26
1654719940000|2022-06-08 20:25:40|12094.2|12091.4|12094.3|12090.3|12094.6|12091.4|12093.2|12090.3|13
1654719950000|2022-06-08 20:25:50|12093.5|12090.7|12093.7|12090.9|12093.7|12090.9|12093.2|12090.4|1
1654719960000|2022-06-08 20:26:00|12093.8|12091|12095.2|12092.4|12095.2|12092.4|12093.8|12091|13
1654719970000|2022-06-08 20:26:10|12095.7|12092.9|12094.2|12091.4|12095.7|12092.9|12094.2|12091.4|6
1654719980000|2022-06-08 20:26:20|12094.5|12091.7|12094.7|12091.9|12094.7|12091.9|12093.7|12090.9|0
1654719990000|2022-06-08 20:26:30|12094.3|12091.5|12092.2|12089.4|12094.3|12091.5|12091.2|12088.4|14
1654720000000|2022-06-08 20:26:40|12092|12089.2|12091.2|12088.4|12092|12089.2|12090.2|12087.4|4
1654720010000|2022-06-08 20:26:50|12091.7|12088.9|12091.2|12088.4|12091.7|12088.9|12091.2|12088.4|0
1654720020000|2022-06-08 20:27:00|12091|12088.2|12092.7|12089.9|12093.2|12090.4|12090.2|12087.4|7
1654720030000|2022-06-08 20:27:10|12091.5|12088.7|12092.2|12089.4|12092.6|12089.4|12091.2|12088.4|2
1654720040000|2022-06-08 20:27:20|12091.7|12088.9|12089.2|12086.4|12091.7|12088.9|12089.2|12086.4|0
1654720050000|2022-06-08 20:27:30|12089.3|12086.5|12090.2|12087.4|12091.5|12088.7|12089.3|12086.5|3
1654720070000|2022-06-08 20:27:50|12090|12087.2|12089.7|12086.9|12090|12087.2|12088.2|12085.4|1
1654720080000|2022-06-08 20:28:00|12089.5|12086.7|12086.5|12083.7|12089.5|12086.7|12085.1|12082.3|15
1654720090000|2022-06-08 20:28:10|12086.7|12083.9|12087.2|12084.4|12087.2|12084.4|12086.7|12083.9|1
1654720100000|2022-06-08 20:28:20|12087.5|12084.7|12086.7|12083.9|12088.3|12084.9|12086.7|12083.9|1
1654720110000|2022-06-08 20:28:30|12086.8|12084|12088.2|12085.4|12088.2|12085.4|12086.8|12084|1
1654720120000|2022-06-08 20:28:40|12088.4|12085.6|12088.2|12085.4|12090.2|12087.4|12088.2|12085.4|0
1654720130000|2022-06-08 20:28:50|12088.7|12085.9|12089.2|12086.4|12089.2|12086.4|12088.7|12085.9|0
1654720140000|2022-06-08 20:29:00|12089|12086.2|12089.2|12086.4|12090.2|12087.4|12088.7|12085.9|2
1654720160000|2022-06-08 20:29:20|12089.5|12086.7|12089.2|12086.4|12090.2|12087.4|12089.2|12086.4|2
1654720180000|2022-06-08 20:29:40|12088.7|12085.9|12090.2|12087.4|12090.2|12087.4|12088.7|12085.9|2
1654720190000|2022-06-08 20:29:50|12090|12087.2|12089.7|12086.9|12090|12087.2|12089.7|12086.9|0
1654720200000|2022-06-08 20:30:00|12089.8|12087|12089.7|12086.9|12091.2|12088.4|12089.7|12086.9|14
1654720210000|2022-06-08 20:30:10|12090|12087.2|12090.2|12087.4|12090.2|12087.4|12090|12087.2|2
1654720220000|2022-06-08 20:30:20|12090.6|12086.6|12090.2|12087.4|12090.6|12087.4|12090.2|12086.6|1
1654720230000|2022-06-08 20:30:30|12089.9|12087.1|12088.2|12085.4|12089.9|12087.1|12088.2|12085.4|1
1654720240000|2022-06-08 20:30:40|12088.3|12085.5|12088.2|12085.4|12088.3|12085.5|12086.6|12083.8|5
1654720250000|2022-06-08 20:30:50|12088.4|12085.6|12087.9|12085.1|12089.7|12086.9|12087.9|12085.1|9
1654720260000|2022-06-08 20:31:00|12087.5|12084.7|12088.3|12085.5|12088.3|12085.5|12087.2|12084.4|0
1654720270000|2022-06-08 20:31:10|12088.7|12085.9|12089.2|12086.4|12089.7|12086.9|12088.7|12085.9|2
1654720280000|2022-06-08 20:31:20|12089.3|12086.5|12094.1|12091.3|12094.1|12091.3|12089.2|12086.4|7
1654720290000|2022-06-08 20:31:30|12093.8|12091|12094.1|12091.3|12094.1|12091.3|12093.6|12090.8|1
1654720300000|2022-06-08 20:31:40|12094.3|12091.5|12094.1|12091.3|12094.3|12091.5|12094.1|12091.3|0
1654720320000|2022-06-08 20:32:00|12094.3|12091.5|12093.8|12091|12094.6|12091.8|12093.8|12091|1
1654720330000|2022-06-08 20:32:10|12094.1|12091.3|12093.6|12090.8|12094.1|12091.3|12093.3|12090.5|1
1654720340000|2022-06-08 20:32:20|12094|12091.2|12094.1|12091.3|12094.6|12091.8|12093.6|12090.2|3
1654720350000|2022-06-08 20:32:30|12097|12089|12094.1|12091.3|12097|12092.8|12094.1|12089|14
1654720360000|2022-06-08 20:32:40|12093.8|12091|12095.1|12092.3|12096.1|12093.3|12093.8|12091|55
1654720370000|2022-06-08 20:32:50|12095.9|12093.1|12095.1|12092.3|12095.9|12093.1|12095.1|12092.3|2
1654720380000|2022-06-08 20:33:00|12094.6|12091.8|12101.6|12098.8|12101.6|12098.8|12094.6|12091.8|37
1654720390000|2022-06-08 20:33:10|12101.3|12098.5|12097.6|12094.8|12101.3|12098.5|12097.6|12094.8|15
1654720400000|2022-06-08 20:33:20|12098.1|12095.3|12097.6|12094.8|12098.1|12095.3|12097.6|12094.8|9
1654720410000|2022-06-08 20:33:30|12098.1|12095.3|12097.8|12095|12098.1|12095.3|12097.6|12094.8|4
1654720420000|2022-06-08 20:33:40|12097.6|12094.8|12097.6|12094.8|12097.6|12094.8|12097.6|12094.8|1
1654720430000|2022-06-08 20:33:50|||||||||5
1654720440000|2022-06-08 20:34:00|||||||||3
1654720450000|2022-06-08 20:34:10|12097.8|12095|12097.6|12094.8|12098.1|12095.3|12097.6|12094.8|20
1654720460000|2022-06-08 20:34:20|12097.1|12094.3|12096.8|12094|12097.1|12094.3|12095.6|12092.8|7
1654720470000|2022-06-08 20:34:30|12096.9|12094.1|12097.1|12094.3|12098.1|12095.3|12096.9|12094.1|2
1654720480000|2022-06-08 20:34:40|12096.6|12093.8|12096.6|12093.8|12096.8|12094|12096.6|12093.8|0
1654720490000|2022-06-08 20:34:50|12096.8|12094|12096.8|12094|12096.8|12094|12096.8|12094|0
1654720500000|2022-06-08 20:35:00|12096.6|12093.8|12096.1|12093.3|12096.6|12093.8|12096.1|12093.3|2
1654720510000|2022-06-08 20:35:10|12096.3|12093.5|12096.1|12093.3|12096.8|12094|12096.1|12093.3|1
1654720520000|2022-06-08 20:35:20|12096.3|12093.5|12095.8|12093|12096.3|12093.5|12095.8|12093|3
1654720530000|2022-06-08 20:35:30|12095.5|12092.7|12096.1|12093.3|12096.1|12093.3|12094.6|12091.8|2
1654720540000|2022-06-08 20:35:40|12096.6|12093.8|12096.1|12093.3|12096.8|12094|12096.1|12093.3|1
1654720550000|2022-06-08 20:35:50|12096.6|12093.8|12096.1|12093.3|12096.6|12093.8|12096.1|12093.3|0
1654720570000|2022-06-08 20:36:10|12095.7|12092.9|12095.8|12093|12096|12093.2|12094.8|12092|5
1654720580000|2022-06-08 20:36:20|12096.1|12093.3|12096.1|12093.3|12096.1|12093.3|12095.6|12092.8|0
1654720590000|2022-06-08 20:36:30|12095.1|12092.3|12095.1|12092.3|12096.1|12093.3|12095.1|12092.3|1
1654720600000|2022-06-08 20:36:40|12094.6|12091.8|12094.8|12092|12094.8|12092|12093.6|12090.8|3
1654720610000|2022-06-08 20:36:50|12095.1|12092.3|12094.1|12091.3|12095.1|12092.3|12094.1|12091.3|1
1654720620000|2022-06-08 20:37:00|12094.8|12092|12095.1|12092.3|12095.1|12092.3|12094.8|12092|1
1654720630000|2022-06-08 20:37:10|12095.4|12092.6|12094.8|12092|12096.8|12094|12094.8|12092|14
1654720640000|2022-06-08 20:37:20|12094.6|12091.8|12093.1|12090.3|12095.6|12092.3|12093.1|12090.3|8
1654720650000|2022-06-08 20:37:30|12093.4|12090.6|12094.1|12091.3|12095.1|12092.3|12093.4|12090.6|2
1654720660000|2022-06-08 20:37:40|12094|12091.2|12093.8|12091|12094.1|12091.3|12092.6|12089.8|9
1654720670000|2022-06-08 20:37:50|12094.6|12091.8|12093.8|12091|12094.6|12091.8|12093.6|12090.8|1
1654720680000|2022-06-08 20:38:00|12093.6|12090.8|12092.1|12089.3|12093.6|12090.8|12092.1|12089.3|1
1654720690000|2022-06-08 20:38:10|||||||||1
1654720700000|2022-06-08 20:38:20|12092|12089.2|12092|12089.2|12092.1|12089.3|12091.6|12088.8|2
1654720710000|2022-06-08 20:38:30|12092.1|12089.3|12094.1|12091.3|12094.1|12091.3|12092.1|12089.3|1
1654720720000|2022-06-08 20:38:40|12094.4|12091.6|12095.1|12092.3|12095.1|12092.3|12094.1|12090.8|1
1654720730000|2022-06-08 20:38:50|12094.7|12091.9|12093.1|12090.3|12094.7|12091.9|12093.1|12090.3|3
1654720740000|2022-06-08 20:39:00|12092.6|12089.8|12092.1|12089.3|12092.8|12089.8|12092.1|12088.8|0
1654720750000|2022-06-08 20:39:10|||||||||1
1654720770000|2022-06-08 20:39:30|||||||||1
1654720780000|2022-06-08 20:39:40|12092|12089.2|12089.8|12087|12092|12089.2|12086.6|12083.8|56
1654720800000|2022-06-08 20:40:00|12089.9|12087.1|12092.1|12089.3|12092.2|12089.4|12089.9|12087.1|15
1654720810000|2022-06-08 20:40:10|12091.6|12088.8|12092.1|12089.3|12092.1|12089.3|12091.6|12088.8|1
1654720820000|2022-06-08 20:40:20|12091.6|12088.8|12090.6|12087.8|12092.1|12089.3|12090.6|12087.8|0
1654720830000|2022-06-08 20:40:30|12091.4|12088.6|12091.1|12088.3|12093.1|12090.3|12091.1|12088.3|0
1654720850000|2022-06-08 20:40:50|12091.8|12087.8|12092.1|12089.3|12092.1|12089.3|12091.4|12087.8|1
1654720860000|2022-06-08 20:41:00|12092|12089.2|12091.6|12088.8|12092.1|12089.3|12091.6|12088.8|0
1654720870000|2022-06-08 20:41:10|12092.2|12089.4|12092.1|12089.3|12093.1|12090.3|12091.6|12088.8|0
1654720910000|2022-06-08 20:41:50|12091.6|12088.8|12092.6|12089.8|12092.6|12089.8|12091.6|12088.8|0
1654720920000|2022-06-08 20:42:00|12092.1|12089.3|12091.1|12088.3|12092.6|12089.8|12091.1|12088.3|0
1654720930000|2022-06-08 20:42:10|12090.8|12088|12091.4|12088.6|12091.6|12088.8|12090.6|12087.8|7
1654720940000|2022-06-08 20:42:20|12090.6|12087.8|12091.4|12088.6|12091.5|12088.6|12090.4|12087.5|1
1654720960000|2022-06-08 20:42:40|12091.6|12088.8|12090.8|12088|12091.6|12088.8|12089.9|12087.1|8
1654720970000|2022-06-08 20:42:50|12090.9|12088.1|12089.6|12086.8|12090.9|12088.1|12089.6|12086.8|1
1654720980000|2022-06-08 20:43:00|12090.4|12087.6|12091.4|12088.6|12091.4|12088.6|12090.4|12087.6|0
1654720990000|2022-06-08 20:43:10|12091.6|12088.8|12091.6|12088.8|12091.6|12088.8|12091.1|12088.3|2
1654721000000|2022-06-08 20:43:20|12091.4|12088.6|12090.6|12087.8|12091.8|12089|12089.6|12086.8|8
1654721010000|2022-06-08 20:43:30|12091.1|12088.3|12088.6|12085.8|12091.1|12088.3|12088.1|12085.3|7
1654721020000|2022-06-08 20:43:40|12088.1|12085.3|12086.6|12083.8|12088.1|12085.3|12086.1|12083.3|12
1654721040000|2022-06-08 20:44:00|12087.1|12084.3|12086.6|12083.8|12087.1|12084.3|12085.7|12082.2|5
1654721050000|2022-06-08 20:44:10|12086.1|12083.3|12086.1|12083.3|12086.1|12083.3|12086.1|12083.3|2
1654721060000|2022-06-08 20:44:20|12085.9|12083.1|12085.6|12082.8|12085.9|12083.1|12085.6|12082.8|1
1654721070000|2022-06-08 20:44:30|12086.1|12083.3|12086.6|12083.8|12086.6|12083.8|12085.6|12082.8|9
1654721080000|2022-06-08 20:44:40|12085.6|12082.8|12085.6|12082.8|12086.6|12083.8|12085.6|12082.8|5
1654721090000|2022-06-08 20:44:50|12085.4|12082.6|12085.6|12082.8|12086.1|12083.3|12085.4|12082.6|3
1654721100000|2022-06-08 20:45:00|12085.7|12082.9|12085.4|12082.6|12086.1|12083.3|12085.4|12082.6|28
1654721110000|2022-06-08 20:45:10|12085.3|12082.5|12085.1|12082.3|12085.3|12082.5|12083.6|12080.8|10
1654721120000|2022-06-08 20:45:20|12084.6|12081.8|12084.1|12081.3|12085.1|12082.3|12083.6|12080.8|6
1654721130000|2022-06-08 20:45:30|12084.2|12081.4|12084.6|12081.8|12085.6|12082.8|12084.1|12081.3|6
1654721140000|2022-06-08 20:45:40|12085.1|12082.3|12085.1|12082.3|12085.6|12082.8|12084.6|12081.8|3
1654721150000|2022-06-08 20:45:50|12084.9|12082.1|12086.1|12083.3|12086.1|12083.3|12084.4|12081.6|2
1654721160000|2022-06-08 20:46:00|12086.8|12084|12085.6|12082.8|12087.5|12084.1|12085.6|12082.8|20
1654721170000|2022-06-08 20:46:10|12085.2|12082.4|12085.1|12082.3|12085.2|12082.4|12084.6|12081.8|2
1654721180000|2022-06-08 20:46:20|12085.2|12082.4|12084.7|12081.9|12085.2|12082.4|12084.6|12081.8|1
1654721190000|2022-06-08 20:46:30|12084.8|12082|12085.6|12082.8|12086.6|12083.8|12084.8|12082|0
1654721200000|2022-06-08 20:46:40|12086.1|12083.3|12085.2|12082.4|12086.6|12083.8|12084.6|12081.8|12
1654721210000|2022-06-08 20:46:50|12085.6|12082.8|12085.6|12082.8|12085.6|12082.8|12085.6|12082.8|3
1654721220000|2022-06-08 20:47:00|12085.4|12082.6|12084.6|12081.8|12085.6|12082.8|12084.2|12081.4|6
1654721230000|2022-06-08 20:47:10|12084.1|12081.3|12083.7|12080.9|12085.1|12082.3|12083.6|12080.8|7
1654721240000|2022-06-08 20:47:20|12084.1|12081.3|12084.6|12081.8|12084.6|12081.8|12083.6|12080.8|3
1654721250000|2022-06-08 20:47:30|12084.3|12081.5|12084.6|12081.8|12084.6|12081.8|12083.6|12080.8|7
1654721260000|2022-06-08 20:47:40|12084.3|12081.5|12083.1|12080.3|12084.3|12081.5|12082.4|12079.6|4
1654721270000|2022-06-08 20:47:50|12084.1|12081.3|12083.3|12080.5|12084.6|12081.8|12083.1|12080.3|3
1654721280000|2022-06-08 20:48:00|12084.1|12081.3|12082.4|12079.6|12085.2|12081.3|12081.1|12078.3|42
1654721290000|2022-06-08 20:48:10|12082.1|12079.3|12082.1|12079.3|12082.6|12079.8|12081.4|12078.6|12
1654721300000|2022-06-08 20:48:20|12081.9|12079.1|12081.1|12078.3|12082.1|12079.3|12080.6|12077.8|10
1654721310000|2022-06-08 20:48:30|12082.1|12079.3|12081.6|12078.8|12082.6|12079.8|12081.1|12078.3|7
1654721320000|2022-06-08 20:48:40|12081.7|12078.9|12082.1|12079.3|12082.2|12079.4|12080.6|12077.8|3
1654721330000|2022-06-08 20:48:50|12082.2|12079.4|12082.1|12079.3|12082.6|12079.8|12082.1|12079.3|1
1654721340000|2022-06-08 20:49:00|12081.9|12079.1|12084.9|12082.1|12084.9|12082.1|12081.6|12078.8|29
1654721350000|2022-06-08 20:49:10|12084.6|12081.8|12084.5|12081.7|12084.6|12081.8|12084.5|12081.7|20
1654721360000|2022-06-08 20:49:20|12084.9|12082.1|12084.5|12081.7|12084.9|12082.1|12084.3|12081.5|25
1654721370000|2022-06-08 20:49:30|12084.9|12082.1|12084.4|12081.6|12084.9|12082.1|12084|12081.2|5
1654721380000|2022-06-08 20:49:40|12084.5|12081.7|12081|12078.2|12084.5|12081.7|12080.9|12078.1|4
1654721390000|2022-06-08 20:49:50|12080.9|12078.1|12081|12078.2|12082|12079.2|12080.4|12077.6|5
1654721400000|2022-06-08 20:50:00|12080.9|12078.1|12080|12077.2|12081.8|12078.9|12078.5|12075.2|67
1654721410000|2022-06-08 20:50:10|12079|12076.2|12079.9|12077.1|12080.5|12077.7|12078.9|12076.1|25
1654721420000|2022-06-08 20:50:20|12080|12077.2|12080.4|12077.6|12081.1|12077.7|12079.5|12076.7|1
1654721430000|2022-06-08 20:50:30|12080|12077.2|12079|12076.2|12080.5|12077.7|12079|12076.2|1
1654721440000|2022-06-08 20:50:40|12078.9|12076.1|12078.5|12075.7|12079|12076.2|12078|12075.2|6
1654721450000|2022-06-08 20:50:50|12078|12075.2|12078|12075.2|12078|12075.2|12078|12075.2|2
1654721460000|2022-06-08 20:51:00|12077.5|12074.7|12077.4|12074.6|12077.5|12074.7|12077.4|12074.6|0
1654721470000|2022-06-08 20:51:10|12077|12074.2|12078.4|12075.6|12078.4|12075.6|12077|12074.2|7
1654721480000|2022-06-08 20:51:20|12078|12075.2|12078|12075.2|12078.5|12075.7|12078|12075.2|1
1654721490000|2022-06-08 20:51:30|12078.2|12075.4|12078.5|12075.7|12078.5|12075.7|12078.2|12075.4|0
1654721500000|2022-06-08 20:51:40|12078.2|12075.4|12078|12075.2|12078.2|12075.4|12078|12075.2|1
1654721510000|2022-06-08 20:51:50|12078.5|12075.7|12078.5|12075.7|12078.5|12075.7|12078.5|12075.7|1
1654721520000|2022-06-08 20:52:00|12078|12075.2|12078|12075.2|12078|12075.2|12078|12075.2|4
1654721530000|2022-06-08 20:52:10|12077.7|12074.9|12077.7|12074.9|12077.7|12074.9|12077.7|12074.9|3
1654721540000|2022-06-08 20:52:20|12078|12075.2|12080|12077.2|12080.8|12077.9|12078|12075.2|42
1654721560000|2022-06-08 20:52:40|12080.6|12077.8|12082|12079.2|12082|12079.2|12080.6|12077.8|13
1654721570000|2022-06-08 20:52:50|12081.7|12078.9|12079.3|12076.5|12082.1|12078.9|12079.3|12076.5|3
1654721580000|2022-06-08 20:53:00|12079|12076.2|12083.7|12080.9|12084.5|12081.7|12078.6|12075.8|26
1654721590000|2022-06-08 20:53:10|12084.2|12081.4|12084.5|12081.7|12084.5|12081.7|12084|12081.2|1
1654721600000|2022-06-08 20:53:20|12084.2|12081.4|12081|12078.2|12084.2|12081.4|12080.5|12077.7|63
1654721610000|2022-06-08 20:53:30|12080.9|12078.1|12081|12078.2|12081.7|12078.9|12080.5|12077.7|0
1654721620000|2022-06-08 20:53:40|12081.8|12077.8|12081|12078.2|12082.1|12079.2|12081|12077.8|7
1654721630000|2022-06-08 20:53:50|12081.2|12078.4|12081.7|12078.9|12081.7|12078.9|12081.2|12078.4|0
1654721640000|2022-06-08 20:54:00|12082|12079.2|12081|12078.2|12082|12079.2|12081|12078.2|0
1654721650000|2022-06-08 20:54:10|12081.2|12078.4|12083|12080.2|12083.8|12080.2|12081.2|12078.4|17
1654721660000|2022-06-08 20:54:20|12083.1|12079.1|12082|12079.2|12083.1|12079.7|12082|12079.1|0
1654721670000|2022-06-08 20:54:30|12084.6|12076.6|12080.4|12077.6|12084.6|12079.7|12080|12076.6|39
1654721680000|2022-06-08 20:54:40|12078.5|12075.7|12076|12073.2|12080|12077.2|12074.5|12071.7|24
1654721690000|2022-06-08 20:54:50|12075.7|12072.9|12075.5|12072.7|12075.7|12072.9|12073.5|12070.7|14
1654721700000|2022-06-08 20:55:00|12075|12072.2|12076|12073.2|12076.5|12073.7|12074|12071.2|23
1654721710000|2022-06-08 20:55:10|12076.5|12073.7|12077|12074.2|12079.7|12076.9|12075.5|12072.7|13
1654721720000|2022-06-08 20:55:20|12078|12075.2|12076.4|12073.6|12078|12075.2|12076.4|12073.6|4
1654721730000|2022-06-08 20:55:30|12076|12073.2|12077.4|12074.6|12078.5|12075.7|12076|12072.8|4
1654721740000|2022-06-08 20:55:40|12078.7|12075.9|12076.5|12073.7|12079|12076.2|12076.5|12073.7|1
1654721750000|2022-06-08 20:55:50|12076.7|12073.9|12077.5|12074.7|12078.5|12075.7|12076.7|12073.9|2
1654721760000|2022-06-08 20:56:00|12078.5|12075.7|12078|12075.2|12078.5|12075.7|12077|12074.2|11
1654721770000|2022-06-08 20:56:10|12077.9|12075.1|12077.9|12075.1|12077.9|12075.1|12077.9|12075.1|2
1654721780000|2022-06-08 20:56:20|12077.5|12074.7|12078|12075.2|12078.5|12075.7|12077.5|12074.7|30
1654721790000|2022-06-08 20:56:30|12077|12074.2|12076|12073.2|12077|12074.2|12076|12073.2|6
1654721800000|2022-06-08 20:56:40|12076.4|12073.6|12078|12075.2|12078|12075.2|12076.4|12073.6|5
1654721810000|2022-06-08 20:56:50|12077.5|12074.7|12076|12073.2|12077.5|12074.7|12075.4|12072.6|4
1654721820000|2022-06-08 20:57:00|12077.1|12073.1|12076|12073.2|12077.1|12074.2|12076|12073.1|11
1654721830000|2022-06-08 20:57:10|12075.5|12072.7|12075.5|12072.7|12075.5|12072.7|12075.5|12072.7|5
1654721840000|2022-06-08 20:57:20|12074.5|12071.7|12072.5|12069.7|12074.5|12071.7|12072.5|12069.7|12
1654721850000|2022-06-08 20:57:30|12073.2|12070.4|12072.5|12069.7|12073.2|12070.4|12072|12069.2|67
1654721860000|2022-06-08 20:57:40|12072.9|12070.1|12074.1|12071.3|12074.5|12071.7|12072.9|12070.1|2
1654721870000|2022-06-08 20:57:50|12074.5|12071.7|12073.9|12071.1|12075.2|12072.4|12073.9|12071.1|3
1654721880000|2022-06-08 20:58:00|12074.4|12071.6|12073.9|12071.1|12074.4|12071.6|12073.9|12071.1|1
1654721890000|2022-06-08 20:58:10|12073.5|12070.7|12072.5|12069.7|12074.4|12071.6|12072.5|12069.7|2
1654721900000|2022-06-08 20:58:20|12072.9|12070.1|12073|12070.2|12073|12070.2|12072.5|12069.7|1
1654721910000|2022-06-08 20:58:30|12074.1|12071.3|12074.1|12071.3|12075|12072.2|12074.1|12071.3|31
1654721920000|2022-06-08 20:58:40|12075|12072.2|12074.5|12071.7|12076.1|12072.8|12074.1|12071.3|13
1654721930000|2022-06-08 20:58:50|12073.9|12071.1|12074.5|12071.7|12074.5|12071.7|12073.9|12071.1|36
1654721940000|2022-06-08 20:59:00|12074|12071.2|12074.5|12071.7|12074.5|12071.7|12074|12071.2|13
1654721950000|2022-06-08 20:59:10|12074.4|12071.6|12074.6|12071.8|12075|12072.2|12074.4|12071.6|1
1654721960000|2022-06-08 20:59:20|12074.8|12072|12074.5|12071.7|12079.1|12075.6|12074.5|12071.7|16
1654721970000|2022-06-08 20:59:30|12076|12073.2|12076|12073.2|12077.1|12073.2|12076|12073.1|30
1654721980000|2022-06-08 20:59:40|12075.7|12072.9|12075|12072.2|12075.7|12072.9|12074.5|12071.7|3
1654721990000|2022-06-08 20:59:50|12074.7|12071.9|12074.4|12071.6|12074.7|12071.9|12073.9|12071.1|2
1654725600000|2022-06-08 22:00:00|12078.1|12074.1|12080.6|12072.6|12080.6|12075.4|12075|12072.2|20
1654725610000|2022-06-08 22:00:10|12080.8|12072.8|12078|12070|12080.8|12072.8|12078|12070|17
1654725620000|2022-06-08 22:00:20|12076.1|12072.1|12074.2|12066.2|12078|12072.1|12074.1|12066.2|4
1654725630000|2022-06-08 22:00:30|12073.5|12065.5|12065.5|12061.5|12074|12068.3|12065.5|12061.5|10
1654725640000|2022-06-08 22:00:40|12065.1|12061.1|12065.5|12061.5|12065.5|12061.5|12065.1|12061.1|3
1654725650000|2022-06-08 22:00:50|12064.7|12060.7|12064|12061.2|12066.3|12061.2|12063.1|12057.6|6
1654725660000|2022-06-08 22:01:00|12063.3|12060.5|12070.6|12062.6|12070.6|12064.1|12063.3|12060.5|10
1654725670000|2022-06-08 22:01:10|12068.3|12065.5|12068.1|12064.1|12069.5|12066.7|12068.1|12064.1|6
1654725680000|2022-06-08 22:01:20|12067|12064.2|12066.1|12062.1|12068.6|12064.2|12066.1|12060.6|5
1654725690000|2022-06-08 22:01:30|12066.4|12062.4|12066.4|12062.4|12066.4|12062.4|12066.4|12062.4|4
1654725700000|2022-06-08 22:01:40|12067.1|12063.1|12069.1|12065.1|12069.6|12065.1|12066|12061.6|6
1654725720000|2022-06-08 22:02:00|12068.2|12065.4|12067|12064.2|12069.1|12065.4|12067|12064.2|1
1654725760000|2022-06-08 22:02:40|12067.2|12063.2|12064.4|12061.6|12067.2|12063.2|12064|12061.2|7
1654725770000|2022-06-08 22:02:50|||||||||1
1654725790000|2022-06-08 22:03:10|12064|12061.2|12062.4|12059.6|12064.5|12061.2|12062|12059.2|5
1654725800000|2022-06-08 22:03:20|12062.5|12058.5|12062.4|12059.6|12062.5|12059.6|12062.4|12058.5|3
1654725810000|2022-06-08 22:03:30|12061.3|12058.5|12062.9|12060.1|12063.6|12060.6|12059.4|12056.6|25
1654725820000|2022-06-08 22:03:40|12063.4|12060.6|12063.4|12060.6|12063.9|12061.1|12063.2|12060.4|3
1654725830000|2022-06-08 22:03:50|12062.9|12060.1|12064.1|12060.1|12064.1|12060.6|12062.9|12060.1|7
1654725840000|2022-06-08 22:04:00|12063.4|12059.4|12070.4|12067.6|12070.5|12067.6|12061.1|12058.3|44
1654725850000|2022-06-08 22:04:10|12071.4|12068.6|12066.8|12062.8|12071.8|12068.6|12066.7|12062.7|33
1654725860000|2022-06-08 22:04:20|12069|12061|12067.4|12064.6|12069|12064.6|12066.5|12061|4
1654725870000|2022-06-08 22:04:30|12068.8|12066|12072.5|12068.5|12075.6|12070.7|12068.8|12063.8|39
1654725880000|2022-06-08 22:04:40|12071.7|12068.9|12068.5|12064.5|12072.1|12068.9|12068.5|12064.5|14
1654725890000|2022-06-08 22:04:50|12068.3|12065.5|12077.4|12073.4|12078.1|12074.1|12068.3|12064.4|45
1654725900000|2022-06-08 22:05:00|12078.5|12074.5|12075.4|12071.4|12080.4|12074.5|12075.1|12068.9|12
1654725910000|2022-06-08 22:05:10|12076.9|12068.9|12073.4|12069.4|12077.4|12069.4|12073.4|12067.9|1
1654725920000|2022-06-08 22:05:20|12074.6|12066.6|12071.7|12067.7|12074.6|12069.2|12071.6|12066.6|7
1654725930000|2022-06-08 22:05:30|12072.7|12068.7|12073.7|12069.7|12075.2|12069.7|12072|12067.2|6
1654725950000|2022-06-08 22:05:50|12073.4|12069.4|12075.2|12067.2|12075.2|12069.4|12073.4|12067.2|1
1654725960000|2022-06-08 22:06:00|12072.9|12070.1|12072.9|12070.1|12072.9|12070.1|12072.9|12070.1|0
1654725970000|2022-06-08 22:06:10|12073.1|12070.3|12072.1|12068.1|12073.1|12070.3|12071.6|12068.1|1
1654725990000|2022-06-08 22:06:30|12071.7|12067.7|12071.7|12067.7|12071.7|12067.7|12071.7|12067.7|0
1654726010000|2022-06-08 22:06:50|12071.3|12068.5|12070.7|12066.7|12071.7|12068.8|12070.7|12066.7|9
1654726020000|2022-06-08 22:07:00|12072.4|12068.4|12071.7|12067.7|12072.4|12068.4|12071.7|12067.7|2
1654726030000|2022-06-08 22:07:10|12072.1|12068.1|12069.7|12065.7|12074.7|12068.8|12069.7|12065.2|17
1654726040000|2022-06-08 22:07:20|12070|12066|12074.2|12066.2|12074.2|12067.4|12069.7|12065.2|5
1654726050000|2022-06-08 22:07:30|12072.1|12068.1|12072.1|12068.1|12072.1|12068.1|12072.1|12068.1|0
1654726060000|2022-06-08 22:07:40|12071.7|12067.7|12076.2|12072.2|12077.2|12072.8|12071.7|12067.7|13
1654726070000|2022-06-08 22:07:50|12076.7|12072.7|12076.1|12072.1|12078.2|12072.9|12074.6|12070.2|3
1654726080000|2022-06-08 22:08:00|12075.7|12071.7|12076.6|12073.8|12077.7|12074.2|12075.7|12071.7|8
1654726090000|2022-06-08 22:08:10|12076.7|12072.7|12071.1|12067.1|12076.7|12073.2|12071.1|12067.1|34
1654726100000|2022-06-08 22:08:20|12071.4|12067.4|12070.3|12067.5|12072.3|12068.5|12069.4|12063.4|8
1654726110000|2022-06-08 22:08:30|12071.4|12067.4|12071.3|12068.5|12071.4|12068.5|12071.3|12067.4|0
1654726120000|2022-06-08 22:08:40|12071.8|12067.8|12071.4|12067.4|12074.4|12068.2|12071.4|12066.4|5
1654726130000|2022-06-08 22:08:50|12070.7|12066.7|12070.6|12067.8|12071.3|12067.9|12070.2|12066.7|0
1654726140000|2022-06-08 22:09:00|12070.7|12066.7|12070.3|12067.5|12070.7|12067.5|12070|12066.7|3
1654726150000|2022-06-08 22:09:10|12071.1|12067.1|12071.4|12067.4|12071.4|12067.4|12070.9|12066.9|0
1654726160000|2022-06-08 22:09:20|12070.7|12067.9|12070.4|12066.4|12070.7|12067.9|12070.3|12066.4|0
1654726170000|2022-06-08 22:09:30|||||||||1
1654726180000|2022-06-08 22:09:40|12070.7|12066.7|12072.9|12064.9|12072.9|12066.7|12070.7|12064.9|1
1654726200000|2022-06-08 22:10:00|12070.4|12066.4|12072.9|12064.9|12072.9|12066.4|12070.4|12064.4|0
1654726210000|2022-06-08 22:10:10|12070.8|12066.8|12070.3|12067.5|12070.8|12067.5|12069.7|12066.3|2
1654726220000|2022-06-08 22:10:20|12070.8|12066.8|12068.7|12065.9|12071.9|12066.8|12068.7|12063.9|3
1654726230000|2022-06-08 22:10:30|12069.8|12067|12069.8|12065.8|12069.8|12067|12069.5|12065.8|3
1654726240000|2022-06-08 22:10:40|||||||||2
1654726250000|2022-06-08 22:10:50|12069|12066.2|12069.8|12065.8|12069.8|12066.2|12069|12065.6|1
1654726260000|2022-06-08 22:11:00|12068.7|12065.9|12063.4|12059.4|12068.7|12065.9|12063.3|12058.3|36
1654726270000|2022-06-08 22:11:10|12065.3|12057.3|12060.1|12056.1|12065.9|12060.1|12058.5|12053.9|75
1654726280000|2022-06-08 22:11:20|12059.4|12055.4|12061.1|12057.1|12061.3|12057.1|12058.3|12052.9|40
1654726290000|2022-06-08 22:11:30|12061|12058.2|12061|12058.2|12061|12058.2|12061|12058.2|0
1654726300000|2022-06-08 22:11:40|12060.9|12058.1|12061.4|12058.6|12061.4|12058.6|12060.9|12058.1|0
1654726310000|2022-06-08 22:11:50|12062.4|12059.6|12068|12064|12068|12064|12062.4|12059.5|37
1654726320000|2022-06-08 22:12:00|12067.3|12064.5|12066.9|12064.1|12068.5|12065.1|12066.9|12063.9|3
1654726330000|2022-06-08 22:12:10|12066.6|12063.8|12067|12063|12067|12063.8|12066.6|12063|1
1654726340000|2022-06-08 22:12:20|12066.6|12063.8|12071|12067|12071|12067.1|12066.6|12063.8|14
1654726350000|2022-06-08 22:12:30|12070.6|12067.8|12069.9|12067.1|12070.6|12067.8|12069.9|12067.1|1
1654726360000|2022-06-08 22:12:40|12069.7|12066.9|12071.3|12068.5|12071.9|12069.1|12069.7|12065.7|13
1654726370000|2022-06-08 22:12:50|12070.9|12068.1|12071|12067|12071|12068.1|12070.9|12067|2
1654726380000|2022-06-08 22:13:00|12070.6|12067.8|12072|12068|12072|12068.1|12070.6|12067.4|2
1654726400000|2022-06-08 22:13:20|12070.9|12068.1|12071.4|12067.4|12072.4|12068.4|12069.8|12067|8
1654726410000|2022-06-08 22:13:30|12071.9|12069.1|12071.9|12069.1|12071.9|12069.1|12071.9|12069.1|2
1654726420000|2022-06-08 22:13:40|12072.4|12068.4|12071.9|12069.1|12072.4|12069.1|12071.9|12068.4|3
1654726430000|2022-06-08 22:13:50|12071.8|12069|12073.9|12071.1|12075.5|12071.1|12071.8|12067.5|8
1654726440000|2022-06-08 22:14:00|12074.4|12070.4|12073.9|12071.1|12074.4|12071.1|12073.7|12070|2
1654726450000|2022-06-08 22:14:10|12074.7|12071.9|12074.7|12071.9|12074.7|12071.9|12074.7|12071.9|1
1654726470000|2022-06-08 22:14:30|12075|12072.2|12077|12073|12077|12073.5|12075|12072.2|9
1654726480000|2022-06-08 22:14:40|12076.6|12073.8|12077.4|12073.4|12077.4|12073.8|12076.6|12073.4|0
1654726490000|2022-06-08 22:14:50|12077.1|12074.3|12076|12072|12077.7|12074.3|12075.9|12072|3
1654726500000|2022-06-08 22:15:00|12075.6|12072.8|12076|12072|12076.4|12072.8|12075.6|12072|1
1654726510000|2022-06-08 22:15:10|12075.5|12071.5|12076.3|12068.3|12076.3|12071.5|12073.8|12068.3|6
1654726520000|2022-06-08 22:15:20|12074.4|12070.4|12074.4|12070.4|12074.4|12070.4|12074.4|12070.4|1
1654726530000|2022-06-08 22:15:30|12074.1|12070.1|12073.4|12069.4|12075.6|12070.1|12073.4|12067.6|2
1654726540000|2022-06-08 22:15:40|12073.1|12069.1|12072.1|12068.1|12073.1|12069.1|12071.7|12068.1|3
1654726550000|2022-06-08 22:15:50|12071.7|12067.7|12071.4|12067.4|12071.7|12067.7|12071.4|12067.4|0
1654726560000|2022-06-08 22:16:00|12070.3|12067.5|12070.3|12067.5|12070.3|12067.5|12070.3|12067.5|0
1654726570000|2022-06-08 22:16:10|12070.4|12066.4|12070.4|12066.4|12070.4|12066.4|12070.4|12066.4|3
1654726580000|2022-06-08 22:16:20|12069.3|12066.5|12067.1|12064.3|12069.3|12066.5|12067.1|12064.3|4
1654726590000|2022-06-08 22:16:30|12066.8|12064|12066.8|12064|12066.8|12064|12066.8|12064|0
1654726600000|2022-06-08 22:16:40|12067.3|12064.5|12066.6|12063.8|12067.8|12065|12066.6|12063.8|6
1654726610000|2022-06-08 22:16:50|12066.5|12063.7|12066.8|12064|12066.8|12064|12066.5|12063.7|3
1654726620000|2022-06-08 22:17:00|12067.3|12064.5|12068.9|12066.1|12070.5|12066.1|12067.3|12062.5|16
1654726630000|2022-06-08 22:17:10|12068.2|12065.4|12068|12064|12070.5|12065.4|12066.9|12062.5|7
1654726650000|2022-06-08 22:17:30|12068.4|12064.4|12069.4|12065.4|12069.4|12065.5|12067.9|12064.4|1
1654726660000|2022-06-08 22:17:40|12068.6|12065.8|12070.4|12066.4|12070.4|12066.4|12068.6|12065.2|1
1654726690000|2022-06-08 22:18:10|12069.9|12067.1|12070.8|12068|12070.8|12068|12069.9|12067.1|1
1654726700000|2022-06-08 22:18:20|12070.1|12067.3|12069.9|12067.1|12070.1|12067.3|12069.9|12067.1|2
1654726710000|2022-06-08 22:18:30|12070.3|12067.5|12070.3|12067.5|12070.3|12067.5|12070.3|12067.5|0
1654726730000|2022-06-08 22:18:50|12070.8|12068|12071.3|12068.5|12071.3|12068.5|12070.8|12068|2
1654726740000|2022-06-08 22:19:00|12071.4|12067.4|12070.6|12067.8|12071.4|12067.8|12070.6|12067.4|0
1654726750000|2022-06-08 22:19:10|12071.4|12067.4|12071|12067|12071.4|12067.4|12071|12067|2
1654726760000|2022-06-08 22:19:20|||||||||1
1654726770000|2022-06-08 22:19:30|12070.9|12068.1|12071.6|12067.6|12071.6|12068.1|12070.9|12067.6|0
1654726780000|2022-06-08 22:19:40|12070.9|12068.1|12071|12067|12071.6|12068.1|12070.9|12067|2
1654726800000|2022-06-08 22:20:00|12071.3|12067.3|12071.6|12067.6|12071.6|12067.6|12071.3|12067.3|1
1654726810000|2022-06-08 22:20:10|12071.4|12067.4|12069.5|12066.7|12072.1|12067.4|12069.5|12064.1|2
1654726830000|2022-06-08 22:20:30|12069.9|12067.1|12069.9|12067.1|12069.9|12067.1|12069.9|12067.1|0
1654726840000|2022-06-08 22:20:40|12070.3|12067.5|12071|12067|12071.4|12068.1|12070.3|12067|3
1654726870000|2022-06-08 22:21:10|12071.6|12068.2|12073.9|12071.1|12074.6|12071.1|12071.6|12067.6|3
1654726890000|2022-06-08 22:21:30|12074.3|12071.5|12074.3|12071.5|12074.3|12071.5|12074.3|12071.5|0
1654726900000|2022-06-08 22:21:40|12073.9|12071.1|12074.3|12071.5|12074.3|12071.5|12073.9|12071.1|1
1654726910000|2022-06-08 22:21:50|12074.1|12071.3|12073.4|12070.6|12074.3|12071.5|12073.4|12070.6|2
1654726920000|2022-06-08 22:22:00|12072.9|12070.1|12072.3|12069.5|12072.9|12070.1|12071.9|12069.1|4
1654726930000|2022-06-08 22:22:10|12073.3|12070.5|12073.8|12071|12073.8|12071|12073.3|12070.5|3
1654726940000|2022-06-08 22:22:20|||||||||1
1654726960000|2022-06-08 22:22:40|12073.4|12070.6|12071.3|12068.5|12073.4|12070.6|12071.3|12068.5|9
1654726970000|2022-06-08 22:22:50|12071.2|12068.4|12071.3|12067.3|12071.7|12068.4|12070.6|12067.3|2
1654726980000|2022-06-08 22:23:00|12070.2|12067.4|12070.2|12067.4|12070.7|12067.9|12070.2|12067.4|3
1654726990000|2022-06-08 22:23:10|||||||||2
1654727000000|2022-06-08 22:23:20|12070.1|12067.3|12070.7|12067.9|12070.7|12067.9|12070.1|12067.3|1
1654727010000|2022-06-08 22:23:30|12071.2|12068.4|12071.2|12068.4|12071.2|12068.4|12071.2|12068.4|2
1654727030000|2022-06-08 22:23:50|||||||||1
1654727050000|2022-06-08 22:24:10|12070.9|12068.1|12070.7|12067.9|12070.9|12068.1|12070.7|12067.9|0
1654727070000|2022-06-08 22:24:30|12070.9|12068.1|12068.9|12066.1|12070.9|12068.1|12068.4|12065.6|4
1654727080000|2022-06-08 22:24:40|12070|12066|12068.9|12066.1|12070|12066.1|12068.9|12066|0
1654727110000|2022-06-08 22:25:10|||||||||1
1654727120000|2022-06-08 22:25:20|12068.5|12065.7|12069.2|12066.4|12069.2|12066.4|12068.5|12065.7|2
1654727130000|2022-06-08 22:25:30|12068.9|12066.1|12068.9|12066.1|12068.9|12066.1|12068.9|12066.1|0
1654727170000|2022-06-08 22:26:10|12069.5|12066.7|12071.3|12067.3|12071.3|12067.3|12068.9|12066|6
1654727190000|2022-06-08 22:26:30|12071.2|12068.4|12071.2|12068.4|12071.2|12068.4|12071.2|12068.4|0
1654727210000|2022-06-08 22:26:50|12071.1|12068.3|12070.7|12067.9|12071.1|12068.3|12070.7|12067.9|0
1654727230000|2022-06-08 22:27:10|12071|12067|12073.3|12069.3|12073.3|12069.3|12069.9|12066.3|14
1654727250000|2022-06-08 22:27:30|12072.9|12070.1|12073.2|12070.4|12073.2|12070.4|12072.9|12070.1|1
1654727270000|2022-06-08 22:27:50|12073.4|12070.6|12073.6|12070.8|12074.1|12071.3|12073.4|12070.6|2
1654727280000|2022-06-08 22:28:00|12073.2|12070.4|12073.2|12070.4|12073.2|12070.4|12073.2|12070.4|0
1654727290000|2022-06-08 22:28:10|12073.6|12070.8|12073.3|12069.3|12074.3|12070.8|12073.3|12069.3|7
1654727300000|2022-06-08 22:28:20|12072.6|12069.8|12073.3|12069.3|12073.3|12069.8|12072.2|12069.3|1
1654727310000|2022-06-08 22:28:30|12072.6|12069.8|12072.6|12069.8|12072.7|12069.9|12072.6|12069.8|1
1654727320000|2022-06-08 22:28:40|12072.7|12069.9|12072.7|12069.9|12072.7|12069.9|12072.7|12069.9|0
1654727330000|2022-06-08 22:28:50|12073.1|12070.3|12073.2|12070.4|12073.7|12070.4|12072.9|12069.7|2
1654727390000|2022-06-08 22:29:50|||||||||1
1654727400000|2022-06-08 22:30:00|12072.7|12069.9|12073.2|12070.4|12073.2|12070.4|12072.7|12069.9|3
1654727410000|2022-06-08 22:30:10|12074.3|12070.3|12074.2|12071.4|12074.3|12071.4|12074.2|12070.3|2
1654727420000|2022-06-08 22:30:20|12073.7|12070.9|12074.2|12071.4|12074.2|12071.4|12073.7|12070.9|1
1654727430000|2022-06-08 22:30:30|12074.7|12071.9|12073.7|12070.9|12074.7|12071.9|12073.7|12070.9|2
1654727440000|2022-06-08 22:30:40|||||||||1
1654727460000|2022-06-08 22:31:00|12074.2|12071.4|12073.2|12070.4|12074.2|12071.4|12073.2|12070.4|10
1654727470000|2022-06-08 22:31:10|||||||||3
1654727480000|2022-06-08 22:31:20|12074.3|12070.3|12074.3|12070.3|12074.3|12070.3|12074.3|12070.3|1
1654727510000|2022-06-08 22:31:50|12074.2|12071.4|12074.2|12071.4|12074.2|12071.4|12074.2|12071.4|2
1654727520000|2022-06-08 22:32:00|12074.5|12071.7|12075.2|12072.4|12075.2|12072.4|12074.5|12071.7|4
1654727540000|2022-06-08 22:32:20|12075.5|12072.7|12076.3|12073.5|12076.3|12073.5|12075.5|12072.7|8
1654727550000|2022-06-08 22:32:30|12076.7|12073.9|12076.2|12073.4|12076.7|12073.9|12075.8|12071.9|7
1654727570000|2022-06-08 22:32:50|12076.9|12074.1|12076.6|12073.8|12076.9|12074.1|12076.6|12073.8|2
1654727580000|2022-06-08 22:33:00|12076.4|12073.6|12078.7|12075.9|12078.8|12076|12076.1|12073.3|14
1654727590000|2022-06-08 22:33:10|12078.8|12076|12078.7|12075.9|12078.8|12076|12078.7|12075.9|2
1654727600000|2022-06-08 22:33:20|12078.8|12076|12078.8|12076|12078.8|12076|12078.8|12076|1
1654727610000|2022-06-08 22:33:30|12079.2|12076.4|12079.2|12076.4|12079.2|12076.4|12079.2|12076.4|1
1654727620000|2022-06-08 22:33:40|12079.3|12076.5|12078.2|12075.4|12079.3|12076.5|12078.2|12075.4|6
1654727630000|2022-06-08 22:33:50|||||||||3
1654727640000|2022-06-08 22:34:00|12079.3|12075.3|12079.3|12075.3|12079.3|12076.4|12078.2|12075.3|2
1654727650000|2022-06-08 22:34:10|12078.2|12075.4|12078.2|12075.4|12078.2|12075.4|12078.2|12075.4|1
1654727660000|2022-06-08 22:34:20|12077.7|12074.9|12077.2|12074.4|12077.7|12074.9|12077.2|12074.4|3
1654727670000|2022-06-08 22:34:30|||||||||1
1654727690000|2022-06-08 22:34:50|12077.9|12073.9|12077.9|12073.9|12077.9|12073.9|12077.9|12073.9|2
1654727700000|2022-06-08 22:35:00|12078.3|12074.3|12078|12075.2|12078.3|12075.4|12077.2|12074.3|2
1654727710000|2022-06-08 22:35:10|12078.2|12075.4|12077.7|12074.9|12078.2|12075.4|12077.7|12074.9|0
1654727720000|2022-06-08 22:35:20|||||||||1
1654727730000|2022-06-08 22:35:30|12077.8|12075|12078.2|12075.4|12078.2|12075.4|12077.8|12075|2
1654727740000|2022-06-08 22:35:40|12077.7|12074.9|12077.7|12074.9|12077.7|12074.9|12077.7|12074.9|0
1654727760000|2022-06-08 22:36:00|12077.2|12074.4|12077.2|12074.4|12077.2|12074.4|12077.2|12074.4|1
1654727770000|2022-06-08 22:36:10|||||||||2
1654727780000|2022-06-08 22:36:20|12077.3|12073.3|12077.3|12073.3|12077.3|12073.3|12077.3|12073.3|3
1654727790000|2022-06-08 22:36:30|12076|12073.2|12074.5|12071.7|12076|12073.2|12074.5|12071.7|6
1654727800000|2022-06-08 22:36:40|12074.4|12071.6|12074.2|12071.4|12074.4|12071.6|12073.7|12070.9|3
1654727810000|2022-06-08 22:36:50|12072.9|12068.9|12072.6|12068.6|12072.9|12068.9|12072.6|12068.6|5
1654727820000|2022-06-08 22:37:00|12071.9|12067.9|12071.8|12069|12071.9|12069|12071.8|12067.9|1
1654727830000|2022-06-08 22:37:10|12072.3|12068.3|12072.2|12069.4|12072.3|12069.4|12071.4|12068.1|6
1654727860000|2022-06-08 22:37:40|12072.5|12069.7|12073.3|12069.3|12073.3|12069.7|12072.5|12069.3|1
1654727880000|2022-06-08 22:38:00|12073.6|12069.6|12073.6|12069.6|12073.6|12069.6|12073.6|12069.6|0
1654727890000|2022-06-08 22:38:10|12073.2|12070.4|12073.5|12070.7|12073.5|12070.7|12073.2|12070.4|0
1654727910000|2022-06-08 22:38:30|12074.5|12071.7|12074.5|12071.7|12074.5|12071.7|12074.5|12071.7|3
1654727920000|2022-06-08 22:38:40|12076.6|12072.6|12076.6|12072.6|12076.6|12072.6|12076.6|12072.6|2
1654727940000|2022-06-08 22:39:00|12077.6|12073.6|12077.6|12073.6|12077.6|12073.6|12077.6|12073.6|0
1654727990000|2022-06-08 22:39:50|12077.4|12074.6|12079.3|12075.3|12079.8|12076.4|12077.4|12074.6|6
1654728000000|2022-06-08 22:40:00|12079.2|12076.4|12079.2|12076.4|12079.2|12076.4|12079.2|12076.4|0
1654728010000|2022-06-08 22:40:10|12079.3|12075.3|12079.3|12075.3|12079.3|12075.3|12077.6|12073.6|3
1654728030000|2022-06-08 22:40:30|12077.6|12073.6|12077.6|12073.6|12077.6|12073.6|12077.6|12073.6|0
1654728080000|2022-06-08 22:41:20|12076.5|12073.7|12077.2|12073.2|12077.2|12073.7|12076.5|12073.2|1
1654728090000|2022-06-08 22:41:30|12077.6|12073.6|12077.6|12073.6|12077.6|12073.6|12077.6|12073.6|1
1654728110000|2022-06-08 22:41:50|12077.1|12074.3|12075.3|12071.3|12077.6|12074.3|12075.3|12071.3|8
1654728120000|2022-06-08 22:42:00|12074.6|12070.6|12074.6|12070.6|12075.6|12071.7|12074.1|12070.6|3
1654728150000|2022-06-08 22:42:30|||||||||17
1654728180000|2022-06-08 22:43:00|12074.1|12071.3|12075.6|12071.6|12075.6|12071.6|12074.1|12071.3|0
1654728190000|2022-06-08 22:43:10|12074.5|12071.7|12074.5|12071.7|12074.5|12071.7|12074.5|12071.7|0
1654728200000|2022-06-08 22:43:20|||||||||3
1654728230000|2022-06-08 22:43:50|||||||||1
1654728240000|2022-06-08 22:44:00|12078.2|12074.2|12077.5|12074.7|12078.2|12074.7|12077.5|12074.2|6
1654728260000|2022-06-08 22:44:20|12078.2|12074.2|12075.5|12072.7|12078.2|12074.2|12075.5|12072.7|6
1654728270000|2022-06-08 22:44:30|12075.2|12071.2|12075.2|12071.2|12075.2|12071.2|12075.2|12071.2|0
1654728280000|2022-06-08 22:44:40|12074.5|12071.7|12073.5|12070.7|12074.6|12071.7|12073.5|12070.6|2
1654728290000|2022-06-08 22:44:50|12073.2|12070.4|12071.2|12068.4|12073.2|12070.4|12071.2|12068.4|7
1654728300000|2022-06-08 22:45:00|12070.5|12067.7|12071.5|12068.7|12072.6|12069|12070.5|12067.7|10
1654728320000|2022-06-08 22:45:20|||||||||1
1654728340000|2022-06-08 22:45:40|||||||||1
1654728350000|2022-06-08 22:45:50|||||||||2
1654728360000|2022-06-08 22:46:00|12072|12069.2|12071.6|12067.6|12072|12069.2|12071|12067.6|4
1654728390000|2022-06-08 22:46:30|12070.8|12068|12070.5|12067.7|12070.8|12068|12070.5|12067.7|1
1654728400000|2022-06-08 22:46:40|||||||||1
1654728430000|2022-06-08 22:47:10|12070.3|12067.5|12070.5|12067.7|12070.5|12067.7|12070.3|12067.5|1
1654728440000|2022-06-08 22:47:20|||||||||1
1654728450000|2022-06-08 22:47:30|||||||||1
1654728460000|2022-06-08 22:47:40|12070.3|12067.5|12070|12067.2|12070.3|12067.5|12070|12067.2|0
1654728470000|2022-06-08 22:47:50|12070.1|12067.3|12070.5|12067.7|12070.5|12067.7|12070.1|12067.3|2
1654728510000|2022-06-08 22:48:30|12070.6|12067.8|12071|12068.2|12071|12068.2|12070.6|12067.8|0
1654728520000|2022-06-08 22:48:40|||||||||1
1654728530000|2022-06-08 22:48:50|||||||||1
1654728570000|2022-06-08 22:49:30|12071.1|12068.3|12071.2|12068.4|12071.5|12068.7|12071.1|12068.3|6
1654728580000|2022-06-08 22:49:40|12070.5|12067.7|12070.8|12068|12070.8|12068|12070.5|12067.7|1
1654728590000|2022-06-08 22:49:50|||||||||1
1654728600000|2022-06-08 22:50:00|12070.5|12067.7|12070.1|12067.3|12070.9|12067.7|12069.5|12066.6|14
1654728610000|2022-06-08 22:50:10|12070.5|12067.7|12070.5|12067.7|12070.5|12067.7|12070.5|12067.7|1
1654728630000|2022-06-08 22:50:30|12071|12068.2|12071|12068.2|12071|12068.2|12071|12068.2|2
1654728650000|2022-06-08 22:50:50|12071.5|12068.7|12071.5|12068.7|12071.5|12068.7|12071.5|12068.7|8
1654728660000|2022-06-08 22:51:00|12071.6|12068.8|12074.6|12071.8|12075|12072.2|12071.6|12068.8|11
1654728670000|2022-06-08 22:51:10|12074.2|12070.2|12074.4|12071.6|12074.4|12071.6|12073.7|12070.2|12
1654728680000|2022-06-08 22:51:20|12075.1|12072.3|12075.1|12072.3|12075.1|12072.3|12075.1|12072.3|0
1654728690000|2022-06-08 22:51:30|||||||||1
1654728710000|2022-06-08 22:51:50|12075.8|12071.8|12075.8|12071.8|12075.8|12071.8|12075.8|12071.8|2
1654728720000|2022-06-08 22:52:00|12076.2|12072.2|12076.2|12072.2|12076.2|12072.2|12076.2|12072.2|0
1654728730000|2022-06-08 22:52:10|12075.7|12072.9|12076.1|12073.3|12076.1|12073.3|12075.7|12072.9|0
1654728770000|2022-06-08 22:52:50|||||||||1
1654728790000|2022-06-08 22:53:10|12076.3|12072.3|12074.7|12071.9|12076.3|12072.3|12074.7|12071.2|4
1654728810000|2022-06-08 22:53:30|12075.1|12072.3|12075.2|12071.2|12075.2|12072.3|12074.7|12071.2|1
1654728820000|2022-06-08 22:53:40|12075.5|12071.5|12072.8|12068.8|12076.2|12072.3|12072.8|12068.8|16
1654728830000|2022-06-08 22:53:50|12073.2|12069.2|12073.2|12069.2|12073.2|12069.2|12073.2|12069.2|0
1654728840000|2022-06-08 22:54:00|12073.1|12070.3|12073.1|12070.3|12073.1|12070.3|12073.1|12070.3|0
1654728850000|2022-06-08 22:54:10|12072.9|12070.1|12074.1|12071.3|12074.1|12071.3|12072.6|12069.8|6
1654728860000|2022-06-08 22:54:20|12073.1|12070.3|12074.2|12070.2|12074.2|12070.3|12072.7|12069.9|3
1654728870000|2022-06-08 22:54:30|12074.1|12071.3|12073.2|12070.4|12074.1|12071.3|12073.2|12070.4|0
1654728880000|2022-06-08 22:54:40|12073.6|12070.8|12073.6|12070.8|12073.6|12070.8|12073.6|12070.8|0
1654728890000|2022-06-08 22:54:50|12073.7|12070.9|12074.1|12071.3|12074.1|12071.3|12073.7|12070.9|2
1654728900000|2022-06-08 22:55:00|||||||||1
1654728920000|2022-06-08 22:55:20|12074.5|12070.5|12074.2|12070.2|12074.5|12070.5|12074.2|12070.2|2
1654728940000|2022-06-08 22:55:40|12073.5|12069.5|12073.5|12069.5|12073.5|12069.5|12073.5|12069.5|1
1654728950000|2022-06-08 22:55:50|12073.1|12070.3|12073.1|12070.3|12073.1|12070.3|12073.1|12070.3|1
1654728960000|2022-06-08 22:56:00|12073.5|12070.7|12074.2|12070.2|12074.2|12070.7|12073.1|12070.2|4
1654728970000|2022-06-08 22:56:10|12074.1|12071.3|12074.1|12071.3|12074.1|12071.3|12074.1|12071.3|0
1654728990000|2022-06-08 22:56:30|12074.5|12070.5|12074.5|12070.5|12074.5|12070.5|12074.5|12070.5|2
1654729000000|2022-06-08 22:56:40|12074.2|12070.2|12074.2|12070.2|12074.2|12070.2|12074.2|12070.2|0
1654729020000|2022-06-08 22:57:00|12074.5|12070.5|12074.1|12071.3|12074.5|12071.3|12074.1|12070.5|0
1654729040000|2022-06-08 22:57:20|12075.1|12071.1|12076.2|12072.2|12076.2|12072.2|12075.1|12071.1|5
1654729050000|2022-06-08 22:57:30|12075.4|12072.6|12075.1|12072.3|12075.4|12072.6|12075.1|12072.3|0
1654729060000|2022-06-08 22:57:40|||||||||1
1654729080000|2022-06-08 22:58:00|12074.1|12071.3|12073.6|12070.8|12074.1|12071.3|12073.6|12070.8|2
1654729100000|2022-06-08 22:58:20|||||||||1
1654729110000|2022-06-08 22:58:30|12072.7|12069.9|12072.7|12069.9|12072.7|12069.9|12072.7|12069.9|0
1654729120000|2022-06-08 22:58:40|12072.6|12069.8|12072.7|12069.9|12072.7|12069.9|12072.6|12069.8|1
1654729140000|2022-06-08 22:59:00|12074.1|12070.1|12074.1|12070.1|12074.6|12071.4|12074|12070.1|2
1654729180000|2022-06-08 22:59:40|12074.5|12070.5|12074.5|12070.5|12074.5|12070.5|12074.5|12070.5|0
1654729190000|2022-06-08 22:59:50|12073.8|12071|12074.5|12070.5|12074.5|12071|12073.8|12070.4|1
1654729200000|2022-06-08 23:00:00|12072.8|12068.8|12073.1|12069.1|12073.1|12069.1|12072.8|12068.8|2
1654729210000|2022-06-08 23:00:10|12072.4|12069.6|12071.5|12068.7|12072.4|12069.6|12071.5|12068.7|0
1654729230000|2022-06-08 23:00:30|12071.4|12068.6|12072.1|12068.1|12072.1|12068.6|12071|12068.1|1
1654729240000|2022-06-08 23:00:40|12071|12068.2|12071|12068.2|12071|12068.2|12071|12068.2|2
1654729250000|2022-06-08 23:00:50|12071.8|12067.8|12071|12068.2|12071.8|12068.2|12071|12067.8|3
1654729270000|2022-06-08 23:01:10|12071.8|12069|12073|12070.2|12073|12070.2|12071.8|12069|4
1654729280000|2022-06-08 23:01:20|12072.5|12069.7|12072.5|12069.7|12072.5|12069.7|12072.5|12069.7|0
1654729310000|2022-06-08 23:01:50|12072.9|12070.1|12073|12070.2|12073|12070.2|12072.9|12070.1|1
1654729320000|2022-06-08 23:02:00|12073.2|12070.4|12072.1|12068.1|12073.2|12070.4|12071|12068.1|3
1654729330000|2022-06-08 23:02:10|12071.7|12068.9|12073.1|12069.1|12073.2|12070.4|12071.7|12068.9|4
1654729340000|2022-06-08 23:02:20|12072.8|12068.8|12072|12069.2|12072.8|12069.2|12072|12068.8|1
1654729370000|2022-06-08 23:02:50|12071.5|12068.7|12068.5|12065.7|12071.5|12068.7|12068.5|12065.7|18
1654729380000|2022-06-08 23:03:00|12069|12066.2|12067.5|12064.7|12069|12066.2|12067|12064.2|7
1654729390000|2022-06-08 23:03:10|12067.2|12064.4|12067.5|12064.7|12067.5|12064.7|12066.5|12063.7|6
1654729400000|2022-06-08 23:03:20|12067.2|12064.4|12065.4|12062.6|12067.2|12064.4|12065.4|12062.6|3
1654729420000|2022-06-08 23:03:40|12065.7|12062.9|12066|12063.2|12066|12063.2|12065.7|12062.9|5
1654729430000|2022-06-08 23:03:50|12066.5|12062.5|12065.4|12062.6|12066.5|12062.6|12065.4|12062.5|3
1654729440000|2022-06-08 23:04:00|12066.5|12062.5|12066|12063.2|12066.5|12063.2|12065.4|12062.1|4
1654729450000|2022-06-08 23:04:10|||||||||1
1654729460000|2022-06-08 23:04:20|12066.5|12063.7|12066.5|12063.7|12066.5|12063.7|12066.5|12063.7|5
1654729470000|2022-06-08 23:04:30|12066.7|12063.9|12067|12064.2|12067|12064.2|12066.7|12063.9|5
1654729480000|2022-06-08 23:04:40|12067.4|12064.6|12067.4|12064.6|12067.4|12064.6|12067.4|12064.6|1
1654729490000|2022-06-08 23:04:50|12067.5|12064.7|12067.9|12065.1|12067.9|12065.1|12067.4|12064.6|2
1654729520000|2022-06-08 23:05:20|12067.7|12064.9|12067.4|12064.6|12067.7|12064.9|12067.4|12064.6|4
1654729540000|2022-06-08 23:05:40|12067.8|12063.8|12067.8|12063.8|12067.8|12063.8|12067.8|12063.8|2
1654729550000|2022-06-08 23:05:50|12066.4|12063.6|12066.4|12063.6|12066.4|12063.6|12066.4|12063.6|1
1654729560000|2022-06-08 23:06:00|12067.8|12063.8|12067.5|12063.5|12067.8|12063.8|12067.5|12063.5|1
1654729570000|2022-06-08 23:06:10|12067.4|12064.6|12067.9|12065.1|12067.9|12065.1|12067.4|12064.6|2
1654729580000|2022-06-08 23:06:20|12067.5|12064.7|12066.9|12064.1|12067.5|12064.7|12066.7|12063.9|1
1654729590000|2022-06-08 23:06:30|12067.4|12064.6|12068.5|12064.5|12068.5|12064.6|12067.4|12064|3
1654729600000|2022-06-08 23:06:40|12067.4|12064.6|12067.9|12065.1|12067.9|12065.1|12067.4|12064.6|0
1654729660000|2022-06-08 23:07:40|12067.5|12064.7|12067.2|12064.4|12067.5|12064.7|12067.2|12064.4|2
1654729670000|2022-06-08 23:07:50|12066.9|12064.1|12066.9|12064.1|12066.9|12064.1|12066.9|12064.1|1
1654729740000|2022-06-08 23:09:00|12066.4|12063.6|12066.4|12063.6|12066.4|12063.6|12066.4|12063.6|4
1654729760000|2022-06-08 23:09:20|12067.1|12064.3|12067.5|12064.7|12067.5|12064.7|12067.1|12064.3|2
1654729770000|2022-06-08 23:09:30|12067.9|12065.1|12067.9|12065.1|12067.9|12065.1|12067.9|12065.1|0
1654729780000|2022-06-08 23:09:40|12068.4|12065.6|12069|12066.2|12069|12066.2|12068.4|12065.6|1
1654729800000|2022-06-08 23:10:00|12068.6|12065.8|12069.1|12065.1|12069.1|12065.8|12068.6|12065.1|0
1654729810000|2022-06-08 23:10:10|12069.4|12065.4|12069.4|12065.4|12069.4|12065.4|12069.4|12065.4|0
1654729820000|2022-06-08 23:10:20|12067.6|12064.8|12067.1|12063.1|12067.6|12064.8|12067.1|12063.1|5
1654729840000|2022-06-08 23:10:40|12066.3|12063.5|12066.3|12063.5|12066.3|12063.5|12066.3|12063.5|1
1654729850000|2022-06-08 23:10:50|12067.1|12063.1|12067.1|12063.1|12067.1|12063.1|12067.1|12063.1|3
1654729860000|2022-06-08 23:11:00|12066.7|12062.7|12066.7|12062.7|12066.7|12062.7|12066.7|12062.7|0
1654729870000|2022-06-08 23:11:10|12066|12063.2|12068.3|12065.5|12068.3|12065.5|12066|12063.2|5
1654729880000|2022-06-08 23:11:20|12068.5|12065.7|12068.7|12065.9|12068.7|12065.9|12068.3|12065.5|2
1654729890000|2022-06-08 23:11:30|12068.3|12065.5|12068.3|12065.5|12068.3|12065.5|12068.3|12065.5|0
1654729900000|2022-06-08 23:11:40|12066.3|12063.5|12067.4|12063.4|12067.8|12063.8|12066.3|12063.4|5
1654729910000|2022-06-08 23:11:50|12066.3|12063.5|12067.4|12063.4|12067.4|12063.5|12066.3|12063.4|0
1654729920000|2022-06-08 23:12:00|12067.1|12063.1|12066.3|12063.5|12067.1|12063.5|12066.3|12063.1|0
1654729940000|2022-06-08 23:12:20|||||||||1
1654729960000|2022-06-08 23:12:40|||||||||2
1654729980000|2022-06-08 23:13:00|||||||||1
1654729990000|2022-06-08 23:13:10|12065.7|12062.9|12065.7|12062.9|12065.7|12062.9|12065.7|12062.9|2
1654730010000|2022-06-08 23:13:30|12065.6|12062.8|12066.3|12063.5|12066.3|12063.5|12065.6|12062.8|3
1654730040000|2022-06-08 23:14:00|12066|12063.2|12065.3|12062.5|12066.1|12063.2|12065.3|12062.1|1
1654730070000|2022-06-08 23:14:30|12066.4|12062.4|12066.8|12064|12067.1|12064|12066.4|12062.4|2
1654730080000|2022-06-08 23:14:40|12066.5|12063.7|12066.4|12062.4|12066.5|12063.7|12066.4|12062.4|1
1654730090000|2022-06-08 23:14:50|12065.7|12062.9|12066.1|12062.1|12066.4|12062.9|12065.7|12062.1|1
1654730100000|2022-06-08 23:15:00|12066.4|12062.4|12064.8|12062|12066.4|12062.9|12064.8|12062|1
1654730110000|2022-06-08 23:15:10|12064.7|12061.9|12064.7|12061.9|12064.7|12061.9|12064.7|12061.9|1
1654730120000|2022-06-08 23:15:20|12064.8|12062|12066.4|12062.4|12066.4|12062.4|12064.8|12061.7|2
1654730130000|2022-06-08 23:15:30|12065.3|12062.5|12066.1|12062.1|12066.4|12062.5|12065.3|12062.1|0
1654730140000|2022-06-08 23:15:40|12066.4|12062.4|12066.4|12062.4|12066.4|12062.4|12066.4|12062.4|0
1654730150000|2022-06-08 23:15:50|12065.3|12062.5|12065.3|12062.5|12066.4|12062.5|12065.3|12062.1|2
1654730170000|2022-06-08 23:16:10|12066.4|12063.6|12066.4|12062.4|12066.8|12064|12066.4|12062.4|7
1654730180000|2022-06-08 23:16:20|12066.8|12062.8|12066.3|12063.5|12066.8|12063.5|12066.3|12062.8|0
1654730190000|2022-06-08 23:16:30|12066.2|12063.4|12065.8|12063|12066.2|12063.4|12065.8|12063|1
1654730210000|2022-06-08 23:16:50|12065.9|12063.1|12066.3|12063.5|12066.3|12063.5|12065.9|12063.1|1
1654730240000|2022-06-08 23:17:20|12066.4|12063.6|12066.3|12063.5|12066.8|12064|12066.3|12063.5|3
1654730250000|2022-06-08 23:17:30|12066.8|12064|12066.8|12064|12066.8|12064|12066.8|12064|0
1654730270000|2022-06-08 23:17:50|12066.4|12063.6|12066.3|12063.5|12066.4|12063.6|12066.3|12063.5|2
1654730310000|2022-06-08 23:18:30|12065.8|12063|12066|12062|12066|12063.1|12065.3|12062|4
1654730320000|2022-06-08 23:18:40|12065.6|12062.8|12061.2|12058.4|12067.8|12063.1|12058.1|12053.2|52
1654730330000|2022-06-08 23:18:50|12060.7|12057.9|12061.2|12058.4|12061.2|12058.4|12060.7|12057.9|1
1654730340000|2022-06-08 23:19:00|12061.5|12058.7|12061.8|12059|12061.8|12059|12061.5|12058.7|3
1654730350000|2022-06-08 23:19:10|12062.3|12059.5|12061.7|12058.9|12062.3|12059.5|12061.7|12058.9|2
1654730360000|2022-06-08 23:19:20|12061.2|12058.4|12059.2|12056.4|12061.2|12058.4|12059.2|12056.4|41
1654730370000|2022-06-08 23:19:30|12060.3|12057.5|12058.9|12056.1|12061|12057.5|12058.9|12056|5
1654730380000|2022-06-08 23:19:40|12056.6|12053.8|12057.9|12055.1|12058|12055.1|12056.6|12053.3|13
1654730390000|2022-06-08 23:19:50|12058|12054|12059|12055|12059|12055.1|12055.9|12053.1|11
1654730400000|2022-06-08 23:20:00|12058.3|12055.5|12056.9|12054.1|12058.3|12055.5|12056.9|12054|6
1654730410000|2022-06-08 23:20:10|12055.8|12053|12056|12052|12056|12053|12055.8|12052|20
1654730430000|2022-06-08 23:20:30|||||||||1
1654730440000|2022-06-08 23:20:40|12055.3|12052.5|12058|12054|12058|12054.1|12055.3|12052.5|4
1654730450000|2022-06-08 23:20:50|12057.3|12054.5|12058|12054|12058|12054.5|12056.9|12054|1
1654730460000|2022-06-08 23:21:00|12058.3|12055.5|12058|12054|12058.3|12055.5|12058|12054|9
1654730470000|2022-06-08 23:21:10|12061|12057|12060.9|12058.1|12062.1|12059.3|12060.6|12057|14
1654730480000|2022-06-08 23:21:20|12062|12058|12062|12058|12062|12058|12062|12058|0
1654730490000|2022-06-08 23:21:30|12061.6|12058.8|12061.9|12059.1|12061.9|12059.1|12061.6|12058.8|0
1654730500000|2022-06-08 23:21:40|12060.8|12058|12062|12058|12062|12058|12060.8|12057.7|4
1654730510000|2022-06-08 23:21:50|12061.3|12058.5|12059.9|12057.1|12061.3|12058.5|12059.9|12057|0
1654730520000|2022-06-08 23:22:00|12061|12057|12061|12057|12061.4|12058.1|12060.9|12057|0
1654730530000|2022-06-08 23:22:10|12062|12058|12062|12058|12062|12058|12062|12058|1
1654730540000|2022-06-08 23:22:20|12061.7|12057.7|12061|12057|12061.7|12057.7|12061|12057|5
1654730570000|2022-06-08 23:22:50|12060.9|12058.1|12061|12057|12061|12058.1|12060.9|12057|0
1654730580000|2022-06-08 23:23:00|12060.9|12058.1|12060.9|12058.1|12060.9|12058.1|12060.9|12058.1|0
1654730600000|2022-06-08 23:23:20|12060.8|12058|12059.9|12057.1|12060.8|12058|12059.9|12057.1|2
1654730610000|2022-06-08 23:23:30|12060|12056|12060|12056|12060|12056|12060|12056|1
1654730630000|2022-06-08 23:23:50|12060.7|12056.7|12062|12058|12062|12058|12060.7|12056.7|9
1654730640000|2022-06-08 23:24:00|12061.1|12058.3|12061.9|12059.1|12061.9|12059.1|12061.1|12058.3|1
1654730650000|2022-06-08 23:24:10|||||||||1
1654730670000|2022-06-08 23:24:30|||||||||1
1654730680000|2022-06-08 23:24:40|12063.4|12060.6|12062.3|12059.5|12063.4|12060.6|12061.9|12058.6|3
1654730690000|2022-06-08 23:24:50|12061.9|12059.1|12061.9|12059.1|12062.3|12059.5|12061.9|12059.1|0
1654730700000|2022-06-08 23:25:00|12061.8|12059|12061.9|12059.1|12061.9|12059.1|12061.8|12059|1
1654730720000|2022-06-08 23:25:20|||||||||1
1654730730000|2022-06-08 23:25:30|||||||||1
1654730740000|2022-06-08 23:25:40|12062.6|12059.8|12062.9|12060.1|12062.9|12060.1|12062.6|12059.8|1
1654730750000|2022-06-08 23:25:50|12062.8|12060|12062.4|12059.6|12062.8|12060|12062.4|12059.6|0
1654730760000|2022-06-08 23:26:00|12062.9|12060.1|12062.9|12060.1|12062.9|12060.1|12062.9|12060.1|2
1654730780000|2022-06-08 23:26:20|12063.6|12059.6|12063.6|12059.6|12063.6|12059.6|12063.6|12059.6|1
1654730790000|2022-06-08 23:26:30|12064|12060|12063.6|12059.6|12064|12060|12063.6|12059.6|2
1654730810000|2022-06-08 23:26:50|12064|12060|12063.9|12061.1|12064|12061.1|12063.6|12059.6|1
1654730840000|2022-06-08 23:27:20|||||||||2
1654730850000|2022-06-08 23:27:30|||||||||1
1654730870000|2022-06-08 23:27:50|12065|12061|12065|12061|12065|12061|12065|12061|2
1654730880000|2022-06-08 23:28:00|12064.5|12061.7|12064.9|12062.1|12064.9|12062.1|12064.5|12061.7|0
1654730930000|2022-06-08 23:28:50|12064.5|12061.7|12063.4|12060.6|12064.5|12061.7|12063.4|12060.6|5
1654730980000|2022-06-08 23:29:40|12063|12060.2|12061.9|12059.1|12063|12060.2|12061.9|12059.1|4
1654730990000|2022-06-08 23:29:50|12062|12059.2|12062.2|12059.4|12062.4|12059.6|12061.9|12059.1|1
1654731000000|2022-06-08 23:30:00|12061.9|12059.1|12060.2|12057.4|12061.9|12059.1|12060.2|12057|4
1654731010000|2022-06-08 23:30:10|12059.9|12057.1|12059.9|12057.1|12060|12057.1|12059.9|12056|1
1654731020000|2022-06-08 23:30:20|||||||||1
1654731040000|2022-06-08 23:30:40|12060.2|12057.4|12062|12058|12062|12058|12060.2|12057|1
1654731050000|2022-06-08 23:30:50|||||||||1
1654731060000|2022-06-08 23:31:00|12062.2|12058.2|12064|12060|12064|12060|12062.2|12058.2|0
1654731070000|2022-06-08 23:31:10|12063.6|12059.6|12064|12060|12064|12060.1|12062.9|12059.6|0
1654731080000|2022-06-08 23:31:20|12063.6|12059.6|12062.9|12060.1|12063.6|12060.1|12062.9|12059.6|0
1654731100000|2022-06-08 23:31:40|12063.6|12059.6|12063.6|12059.6|12063.6|12059.6|12063.6|12059.6|0
1654731110000|2022-06-08 23:31:50|12063.9|12061.1|12063.9|12059.9|12065|12061.1|12063.1|12059.6|4
1654731120000|2022-06-08 23:32:00|12065|12061|12065|12061|12065|12061.1|12063.9|12060.5|0
1654731130000|2022-06-08 23:32:10|12064.5|12061.7|12064.9|12062.1|12064.9|12062.1|12064.5|12061.7|0
1654731170000|2022-06-08 23:32:50|||||||||2
1654731180000|2022-06-08 23:33:00|12064.5|12061.7|12063.6|12059.6|12064.5|12061.7|12063.2|12059.6|3
1654731190000|2022-06-08 23:33:10|12064|12060|12062.9|12060.1|12064|12060.1|12062.9|12059.6|1
1654731200000|2022-06-08 23:33:20|12063.5|12059.5|12064|12060|12064|12060.1|12062.9|12059.5|0
1654731210000|2022-06-08 23:33:30|12063.6|12059.6|12063.6|12059.6|12063.6|12059.6|12063.6|12059.6|1
1654731220000|2022-06-08 23:33:40|12064|12060|12064|12060|12064|12060|12063.6|12059.6|0
1654731230000|2022-06-08 23:33:50|||||||||1
1654731240000|2022-06-08 23:34:00|12063.6|12059.6|12064|12060|12064|12060|12063.6|12059.6|0
1654731250000|2022-06-08 23:34:10|12063.1|12060.3|12064.4|12061.6|12064.4|12061.6|12063.1|12060.3|1
1654731260000|2022-06-08 23:34:20|12064.2|12061.4|12064.2|12061.4|12064.2|12061.4|12064.2|12061.4|2
1654731270000|2022-06-08 23:34:30|12063.9|12061.1|12064|12060|12065|12061.4|12063.5|12060|4
1654731280000|2022-06-08 23:34:40|12063.9|12059.9|12063.9|12059.9|12063.9|12059.9|12063.9|12059.9|0
1654731310000|2022-06-08 23:35:10|12064.2|12061.4|12063.8|12061|12064.8|12061.4|12063.8|12059.9|0
1654731320000|2022-06-08 23:35:20|12063.9|12059.9|12063.2|12059.2|12063.9|12059.9|12063.2|12059.2|1
1654731350000|2022-06-08 23:35:50|12062.5|12059.7|12062.2|12058.2|12062.5|12059.7|12062.2|12058.2|0
1654731360000|2022-06-08 23:36:00|12061.8|12059|12062.5|12059.7|12062.5|12059.7|12061.8|12059|0
1654731380000|2022-06-08 23:36:20|12062.6|12058.6|12062.6|12058.6|12062.6|12058.6|12062.6|12058.6|2
1654731390000|2022-06-08 23:36:30|12061.8|12059|12061.8|12059|12061.8|12059|12061.8|12059|0
1654731400000|2022-06-08 23:36:40|12061.7|12058.9|12061.8|12059|12061.9|12059|12061.7|12057.9|2
1654731410000|2022-06-08 23:36:50|12061.7|12058.9|12062.6|12058.6|12062.6|12059.7|12061.7|12058.6|1
1654731480000|2022-06-08 23:38:00|12062.1|12059.3|12063.1|12060.3|12063.1|12060.3|12062.1|12059.3|4
1654731520000|2022-06-08 23:38:40|12063|12060.2|12061.8|12059|12063|12060.2|12061.8|12058.6|3
1654731530000|2022-06-08 23:38:50|12061.5|12058.7|12061.5|12058.7|12061.5|12058.7|12061.5|12058.7|0
1654731540000|2022-06-08 23:39:00|12061.8|12059|12061.8|12059|12062|12059.2|12061.8|12059|1
1654731580000|2022-06-08 23:39:40|||||||||1
1654731610000|2022-06-08 23:40:10|12061.6|12058.8|12061.8|12059|12061.8|12059|12061.6|12058.8|1
1654731620000|2022-06-08 23:40:20|||||||||1
1654731630000|2022-06-08 23:40:30|12061.3|12058.5|12060.8|12058|12061.6|12058.5|12060.8|12057.6|3
1654731640000|2022-06-08 23:40:40|12060.7|12057.9|12061.9|12057.9|12061.9|12057.9|12060.7|12057.6|1
1654731650000|2022-06-08 23:40:50|12061.6|12057.6|12061.5|12058.7|12061.6|12058.7|12061.5|12057.6|1
1654731680000|2022-06-08 23:41:20|12061.4|12058.6|12061.4|12058.6|12061.4|12058.6|12061.4|12058.6|0
1654731710000|2022-06-08 23:41:50|||||||||1
1654731720000|2022-06-08 23:42:00|12061.6|12058.8|12061.4|12058.6|12061.6|12058.8|12060.6|12057.8|4
1654731760000|2022-06-08 23:42:40|12061.3|12058.5|12061.8|12059|12061.9|12059.1|12061.3|12058.5|2
1654731770000|2022-06-08 23:42:50|||||||||1
1654731780000|2022-06-08 23:43:00|12062.3|12059.5|12063.2|12059.2|12063.2|12059.5|12062.3|12059.2|1
1654731850000|2022-06-08 23:44:10|12062.7|12059.9|12063.5|12059.5|12063.9|12061|12062.7|12059.5|0
1654731860000|2022-06-08 23:44:20|12063.1|12060.3|12063.8|12061|12063.8|12061|12063.1|12060.3|0
1654731910000|2022-06-08 23:45:10|||||||||1
1654731920000|2022-06-08 23:45:20|||||||||2
1654731960000|2022-06-08 23:46:00|12063.3|12060.5|12063.4|12060.6|12063.9|12060.6|12062.8|12059.5|4
1654731970000|2022-06-08 23:46:10|12063.6|12060.8|12066.2|12062.2|12066.2|12063|12063.3|12060.5|6
1654731980000|2022-06-08 23:46:20|12064.8|12062|12064.8|12062|12064.8|12062|12064.8|12062|0
1654732000000|2022-06-08 23:46:40|12064.5|12061.7|12063.8|12061|12064.5|12061.7|12063.8|12060.5|1
1654732020000|2022-06-08 23:47:00|12064.5|12060.5|12064.5|12060.5|12064.5|12060.5|12064.5|12060.5|0
1654732030000|2022-06-08 23:47:10|12064.9|12060.9|12064.9|12060.9|12064.9|12060.9|12064.9|12060.9|2
1654732050000|2022-06-08 23:47:30|12063.8|12061|12063.8|12061|12063.8|12061|12063.8|12061|3
1654732060000|2022-06-08 23:47:40|12064.2|12060.2|12062.6|12059.8|12064.2|12060.2|12062.6|12059.8|1
1654732070000|2022-06-08 23:47:50|12062.8|12060|12063.2|12059.2|12063.2|12060|12062.8|12059.2|0
1654732080000|2022-06-08 23:48:00|12062.9|12058.9|12062.8|12060|12062.9|12060|12062.8|12058.9|0
1654732090000|2022-06-08 23:48:10|12063.5|12059.5|12063.8|12061|12063.9|12061|12063.4|12059.5|1
1654732100000|2022-06-08 23:48:20|||||||||1
1654732110000|2022-06-08 23:48:30|12063.6|12060.8|12063.3|12060.5|12063.6|12060.8|12063.3|12060.5|0
1654732120000|2022-06-08 23:48:40|12062.8|12060|12063.5|12059.5|12063.5|12060|12062.8|12059.5|3
1654732130000|2022-06-08 23:48:50|12063.9|12059.9|12062.8|12060|12063.9|12060|12062.8|12059.9|0
1654732140000|2022-06-08 23:49:00|||||||||1
1654732150000|2022-06-08 23:49:10|12062.6|12059.8|12062.8|12060|12062.8|12060|12062.6|12059.8|2
1654732160000|2022-06-08 23:49:20|12063.2|12059.2|12062.3|12059.5|12063.2|12060|12062.3|12059.2|1
1654732170000|2022-06-08 23:49:30|12062.8|12060|12062.8|12060|12062.8|12060|12062.8|12060|0
1654732190000|2022-06-08 23:49:50|12060.3|12057.5|12063.1|12059.1|12063.1|12060.2|12060.3|12057.5|18
1654732200000|2022-06-08 23:50:00|12065.3|12057.3|12062.7|12059.9|12065.3|12059.9|12062.7|12057.3|0
1654732210000|2022-06-08 23:50:10|12063.4|12059.4|12063.4|12059.4|12063.4|12059.4|12063.4|12059.4|0
1654732220000|2022-06-08 23:50:20|12062.9|12060.1|12062.7|12059.9|12063.4|12060.5|12062.7|12059.4|3
1654732230000|2022-06-08 23:50:30|12062.8|12058.8|12062|12059.2|12062.8|12059.2|12062|12058.8|4
1654732240000|2022-06-08 23:50:40|12061.5|12058.7|12061.5|12058.7|12061.5|12058.7|12061.5|12058.7|0
1654732260000|2022-06-08 23:51:00|12061|12058.2|12060.5|12057.7|12061.5|12058.7|12060.5|12057.7|4
1654732270000|2022-06-08 23:51:10|12060.7|12057.9|12061|12058.2|12061|12058.2|12060.7|12057.9|2
1654732310000|2022-06-08 23:51:50|12060.7|12057.9|12060.1|12056.1|12060.9|12057.9|12060.1|12056.1|7
1654732330000|2022-06-08 23:52:10|12060|12057.2|12060|12057.2|12060|12057.2|12060|12057.2|0
1654732340000|2022-06-08 23:52:20|12059.5|12056.7|12059|12056.2|12059.5|12056.7|12059|12056.2|1
1654732350000|2022-06-08 23:52:30|12060.1|12056.1|12059.7|12056.9|12060.1|12056.9|12059.7|12056.1|2
1654732360000|2022-06-08 23:52:40|12060|12057.2|12060|12057.2|12060|12057.2|12060|12057.2|0
1654732380000|2022-06-08 23:53:00|12059.7|12056.9|12059.1|12055.1|12060.1|12056.9|12059|12055.1|6
1654732390000|2022-06-08 23:53:10|12058.4|12055.6|12057|12054.2|12058.4|12055.6|12057|12054.2|4
1654732400000|2022-06-08 23:53:20|12057.2|12054.4|12057|12054.2|12057.5|12054.7|12057|12054.2|3
1654732410000|2022-06-08 23:53:30|12056.3|12053.5|12053.5|12050.7|12056.3|12053.5|12052.5|12049.7|21
1654732420000|2022-06-08 23:53:40|12053.7|12050.9|12053.5|12050.7|12054.1|12051.2|12053|12050.1|5
1654732440000|2022-06-08 23:54:00|12053.4|12050.6|12053.5|12050.7|12053.5|12050.7|12052.9|12050.1|2
1654732450000|2022-06-08 23:54:10|12053|12050.2|12052.4|12048.4|12053|12050.2|12051.9|12048.4|7
1654732460000|2022-06-08 23:54:20|12052|12049.6|12052|12049.2|12053.1|12049.9|12052|12049.1|2
1654732470000|2022-06-08 23:54:30|12051.9|12049.1|12051.5|12048.7|12051.9|12049.1|12051.5|12048.7|0
1654732480000|2022-06-08 23:54:40|12051.4|12048.6|12052.5|12048.5|12052.5|12049.2|12051.4|12048.5|4
1654732490000|2022-06-08 23:54:50|12052|12049.2|12051.5|12048.7|12052|12049.2|12051.5|12048.7|0
1654732500000|2022-06-08 23:55:00|12051.4|12048.6|12049.7|12046.9|12052.1|12048.8|12049.2|12046.4|31
1654732510000|2022-06-08 23:55:10|12049.9|12047.1|12050.7|12047.9|12050.7|12047.9|12049.9|12047.1|2
1654732520000|2022-06-08 23:55:20|12050.9|12048.1|12050.7|12047.9|12050.9|12048.1|12050.7|12047.9|1
1654732530000|2022-06-08 23:55:30|12050|12047.2|12049.7|12046.9|12050.5|12047.2|12049.7|12046.5|3
1654732540000|2022-06-08 23:55:40|12050.5|12046.5|12049.8|12045.8|12050.5|12046.9|12049.2|12045.8|6
1654732550000|2022-06-08 23:55:50|12049.1|12046.3|12048.2|12045.4|12049.1|12046.3|12048.2|12045.4|0
1654732560000|2022-06-08 23:56:00|12047.9|12045.1|12048.8|12044.8|12048.8|12045.3|12047.7|12044.8|4
1654732570000|2022-06-08 23:56:10|12048.4|12045.6|12049.2|12045.2|12049.2|12045.9|12048.4|12045.2|1
1654732580000|2022-06-08 23:56:20|12048.8|12044.8|12046.7|12043.9|12048.8|12045.3|12046.7|12043.5|3
1654732590000|2022-06-08 23:56:30|12046.5|12043.7|12045.5|12041.5|12046.8|12043.7|12045.2|12041.5|8
1654732600000|2022-06-08 23:56:40|12045|12042.2|12047.1|12044.3|12047.1|12044.3|12044.9|12042.1|3
1654732610000|2022-06-08 23:56:50|12047.4|12044.6|12048.2|12044.2|12048.2|12044.9|12047.4|12044.2|1
1654732620000|2022-06-08 23:57:00|12047.7|12044.9|12047.5|12043.5|12047.7|12044.9|12047|12043.5|5
1654732630000|2022-06-08 23:57:10|12048.2|12044.7|12047.2|12044.4|12048.2|12044.7|12047.1|12044.2|0
1654732640000|2022-06-08 23:57:20|12048.2|12044.2|12049.7|12046.9|12050.2|12046.9|12048.2|12044.2|6
1654732650000|2022-06-08 23:57:30|12048.7|12045.9|12048.7|12045.9|12048.7|12045.9|12048.7|12045.9|0
1654732660000|2022-06-08 23:57:40|12049.1|12046.3|12049.8|12045.8|12049.8|12046.3|12049.1|12045.8|2
1654732670000|2022-06-08 23:57:50|12048.7|12045.9|12048.7|12045.9|12048.7|12045.9|12048.7|12045.9|0
1654732680000|2022-06-08 23:58:00|12049.8|12045.8|12049.8|12045.8|12049.8|12045.8|12049.8|12045.8|0
1654732690000|2022-06-08 23:58:10|12049.1|12046.3|12044.7|12041.9|12049.1|12046.3|12044.7|12041.9|12
1654732700000|2022-06-08 23:58:20|||||||||2
1654732710000|2022-06-08 23:58:30|12045.2|12042.4|12046.4|12043.6|12046.4|12043.6|12045.2|12042.4|2
1654732720000|2022-06-08 23:58:40|12046.7|12043.9|12047.2|12044.4|12047.8|12044.4|12046.7|12043.5|3
1654732730000|2022-06-08 23:58:50|12047.5|12043.5|12046.8|12042.8|12047.5|12043.5|12046.1|12042.7|4
1654732740000|2022-06-08 23:59:00|12046.7|12043.9|12046.7|12043.9|12046.7|12043.9|12046.7|12043.9|0
1654732750000|2022-06-08 23:59:10|12046.4|12043.6|12046.8|12042.8|12046.8|12043.6|12046.4|12042.8|8
1654732760000|2022-06-08 23:59:20|12046.3|12043.5|12046.7|12043.9|12047.2|12044.4|12046.3|12042.8|1
1654732770000|2022-06-08 23:59:30|12046.6|12043.8|12046.7|12043.9|12046.7|12043.9|12045.7|12042.9|2
1654732780000|2022-06-08 23:59:40|12046.2|12043.4|12046.2|12042.2|12046.2|12043.4|12044.6|12041.8|7
1654732790000|2022-06-08 23:59:50|12045.4|12042.6|12045.1|12042.3|12045.4|12042.6|12045.1|12042.3|5
1654732800000|2022-06-09 00:00:00|12045.3|12042.5|12048.4|12044.4|12051.4|12047.6|12042.2|12038.8|111
1654732810000|2022-06-09 00:00:10|12048.3|12045.5|12045.1|12042.3|12049.2|12045.5|12044.6|12041.8|18
1654732820000|2022-06-09 00:00:20|12044.6|12041.8|12043.2|12039.2|12044.6|12041.8|12040.2|12037.2|24
1654732830000|2022-06-09 00:00:30|12042.7|12039.9|12045.1|12042.3|12046.5|12043.3|12042.7|12039.8|14
1654732840000|2022-06-09 00:00:40|12045.5|12041.5|12044.5|12040.5|12045.5|12041.5|12044.1|12040.5|2
1654732850000|2022-06-09 00:00:50|12044.1|12041.3|12047.8|12045|12048.1|12045.3|12043.1|12038.4|10
1654732860000|2022-06-09 00:01:00|12046.1|12043.3|12054.6|12051.8|12054.6|12051.8|12046.1|12043.3|51
1654732870000|2022-06-09 00:01:10|12054.7|12051.9|12054.1|12051.3|12055.1|12052.3|12054.1|12051.3|3
1654732880000|2022-06-09 00:01:20|12054.6|12051.8|12052.4|12049.6|12055.7|12052.9|12052.1|12049.3|23
1654732890000|2022-06-09 00:01:30|12052.1|12049.3|12047.4|12044.6|12052.5|12049.3|12046.9|12044.1|17
1654732900000|2022-06-09 00:01:40|12046.6|12043.8|12047.4|12044.6|12047.9|12045.1|12046.4|12042.9|3
1654732910000|2022-06-09 00:01:50|12046.9|12044.1|12045.4|12042.6|12047.4|12044.6|12045.4|12042.6|5
1654732920000|2022-06-09 00:02:00|12046.2|12042.2|12049.4|12046.6|12050.5|12046.6|12045.4|12042.2|7
1654732930000|2022-06-09 00:02:10|12049.8|12047|12052.4|12049.6|12054.5|12051.1|12047.9|12045.1|34
1654732940000|2022-06-09 00:02:20|12052.7|12049.9|12055.5|12051.5|12055.9|12053.1|12052.7|12049.9|4
1654732950000|2022-06-09 00:02:30|12054.4|12051.6|12052.5|12048.5|12054.4|12051.6|12051.4|12048.5|6
1654732960000|2022-06-09 00:02:40|12051.4|12048.6|12051.4|12048.6|12052.2|12048.6|12051.4|12048|0
1654732970000|2022-06-09 00:02:50|12051.1|12048.3|12050.2|12046.2|12051.1|12048.3|12048.4|12045.2|3
1654732980000|2022-06-09 00:03:00|12049.7|12046.9|12049.4|12046.6|12050.2|12047.1|12049.1|12045.5|10
1654732990000|2022-06-09 00:03:10|12050.4|12047.6|12043.4|12040.6|12051|12047.6|12043.4|12040.2|15
1654733000000|2022-06-09 00:03:20|12043.9|12039.9|12043.4|12040.6|12043.9|12040.6|12043.4|12039.5|2
1654733010000|2022-06-09 00:03:30|||||||||1
1654733020000|2022-06-09 00:03:40|12044.6|12041.8|12043.1|12040.3|12044.6|12041.8|12043.1|12040.3|9
1654733030000|2022-06-09 00:03:50|12043.2|12040.4|12043.2|12040.4|12043.2|12040.4|12043.2|12040.4|0
1654733040000|2022-06-09 00:04:00|12043.5|12040.7|12047|12044.2|12047.2|12044.4|12043.5|12040.7|16
1654733050000|2022-06-09 00:04:10|12047.5|12043.5|12046.4|12043.6|12047.8|12044.2|12046.4|12043.1|2
1654733060000|2022-06-09 00:04:20|12047.1|12043.1|12047.1|12043.1|12047.1|12043.1|12047.1|12043.1|0
1654733070000|2022-06-09 00:04:30|12047.5|12043.5|12049.1|12045.1|12052.9|12049.6|12047|12043.5|11
1654733090000|2022-06-09 00:04:50|12048.9|12044.9|12048.1|12044.1|12048.9|12044.9|12047.3|12044.1|3
1654733100000|2022-06-09 00:05:00|12047.4|12044.6|12044|12041.2|12048|12044.6|12044|12040.5|4
1654733130000|2022-06-09 00:05:30|12044.5|12041.7|12045|12042.2|12045|12042.2|12044.5|12041.7|2
1654733140000|2022-06-09 00:05:40|12044.9|12042.1|12046.7|12043.9|12046.7|12043.9|12044.5|12041.7|5
1654733150000|2022-06-09 00:05:50|12047.2|12044.4|12049|12046.2|12049.5|12046.2|12047.2|12044.4|1
1654733160000|2022-06-09 00:06:00|12049.4|12046.6|12050.4|12047.6|12051.1|12047.7|12049.4|12046.6|1
1654733170000|2022-06-09 00:06:10|12051.5|12047.5|12050.5|12047.7|12051.5|12047.7|12050.4|12047.5|0
1654733180000|2022-06-09 00:06:20|12050.7|12047.9|12050|12047.2|12052.4|12049.6|12050|12046.5|5
1654733190000|2022-06-09 00:06:30|12050.1|12046.1|12050.8|12046.8|12051.1|12047.9|12049.7|12046.1|0
1654733200000|2022-06-09 00:06:40|12049.9|12047.1|12050.8|12046.8|12050.8|12047.1|12049.5|12046.4|3
1654733210000|2022-06-09 00:06:50|12050|12047.2|12050|12047.2|12050|12047.2|12050|12047.2|1
1654733220000|2022-06-09 00:07:00|12050.8|12046.8|12051.7|12048.9|12052.1|12049.1|12050.3|12046.8|4
1654733230000|2022-06-09 00:07:10|12051.5|12048.7|12055|12052.2|12055.5|12052.7|12051|12048.2|21
1654733240000|2022-06-09 00:07:20|12055.3|12052.5|12053.4|12050.6|12055.3|12052.5|12052.9|12050.1|4
1654733250000|2022-06-09 00:07:30|12053.8|12051|12053.4|12050.6|12054.8|12051.7|12053|12050.2|7
1654733260000|2022-06-09 00:07:40|12053.5|12050.7|12052.5|12049.7|12054|12051.2|12052.5|12049.7|1
1654733270000|2022-06-09 00:07:50|12052.7|12049.9|12054.7|12051.9|12055.1|12051.9|12052.7|12049.9|1
1654733280000|2022-06-09 00:08:00|12055|12052.2|12054.4|12051.6|12055|12052.2|12054.4|12051.6|3
1654733290000|2022-06-09 00:08:10|12055.5|12052.7|12055.1|12051.1|12055.5|12052.7|12054.5|12051.1|9
1654733300000|2022-06-09 00:08:20|12054.4|12051.6|12054|12051.2|12054.8|12051.9|12053.9|12050.8|6
1654733310000|2022-06-09 00:08:30|12054.8|12050.8|12057.5|12053.5|12057.5|12054.2|12054|12050.8|16
1654733320000|2022-06-09 00:08:40|12057|12054.2|12057|12054.2|12057.5|12054.4|12056|12053.1|5
1654733330000|2022-06-09 00:08:50|12057.5|12053.5|12057.5|12053.5|12057.5|12054.2|12057|12053.5|1
1654733340000|2022-06-09 00:09:00|12057|12054.2|12057|12054.2|12057|12054.2|12057|12054.2|2
1654733350000|2022-06-09 00:09:10|12058.3|12055.5|12058.5|12054.5|12059.4|12056.6|12057.4|12054.5|19
1654733360000|2022-06-09 00:09:20|12058|12055.2|12057.8|12053.8|12058.5|12055.2|12057|12053.1|0
1654733370000|2022-06-09 00:09:30|12056.2|12053.4|12057.8|12053.8|12057.8|12054.6|12056.2|12053.4|6
1654733380000|2022-06-09 00:09:40|12056.7|12053.9|12055.2|12052.4|12057.5|12054.1|12054|12051.2|6
1654733390000|2022-06-09 00:09:50|12056|12053.2|12056.4|12053.6|12056.8|12053.6|12055.4|12052.6|1
1654733400000|2022-06-09 00:10:00|12057.1|12053.1|12064.4|12061.6|12065|12062.2|12056.4|12053.1|61
1654733410000|2022-06-09 00:10:10|12064.7|12061.9|12059.4|12056.6|12065.1|12061.9|12058|12055.2|27
1654733420000|2022-06-09 00:10:20|12060.1|12056.1|12063.5|12059.5|12063.8|12059.9|12058.5|12055.7|12
1654733430000|2022-06-09 00:10:30|12062.8|12058.8|12064.1|12060.1|12064.8|12061.9|12061|12057.5|27
1654733440000|2022-06-09 00:10:40|12064.4|12060.4|12063|12060.2|12065.1|12061.8|12063|12060.1|10
1654733450000|2022-06-09 00:10:50|12063.4|12060.6|12063.4|12060.6|12063.4|12060.6|12063.4|12060.6|4
1654733460000|2022-06-09 00:11:00|12062.3|12059.5|12065|12062.2|12065|12062.2|12062.3|12059.1|16
1654733470000|2022-06-09 00:11:10|12065.1|12062.3|12067|12064.2|12068.7|12065.8|12064.1|12060.7|26
1654733480000|2022-06-09 00:11:20|12066.6|12063.8|12066.6|12063.8|12066.7|12063.8|12065.1|12062.3|22
1654733490000|2022-06-09 00:11:30|12067.4|12063.4|12066.7|12062.7|12067.4|12063.5|12065.6|12062.4|14
1654733500000|2022-06-09 00:11:40|12066.3|12063.5|12066.6|12063.8|12066.6|12063.8|12066|12063.2|4
1654733510000|2022-06-09 00:11:50|12066.9|12064.1|12068|12065.2|12069.6|12066.8|12066.9|12064.1|18
1654733520000|2022-06-09 00:12:00|12067.6|12064.8|12062.3|12059.5|12068.4|12064.8|12061.6|12058.4|33
1654733530000|2022-06-09 00:12:10|12063|12059|12063.6|12060.8|12063.6|12060.8|12063|12059|0
1654733540000|2022-06-09 00:12:20|12064.1|12060.1|12057.6|12054.8|12064.1|12060.6|12057.3|12054.1|8
1654733550000|2022-06-09 00:12:30|12058.3|12055.5|12059.6|12056.8|12060.4|12057.1|12058.3|12055.5|1
1654733560000|2022-06-09 00:12:40|12060.4|12056.4|12060.4|12056.4|12060.4|12057.5|12059.6|12056.4|2
1654733570000|2022-06-09 00:12:50|12059.6|12056.8|12056.6|12053.8|12060.1|12056.8|12056.6|12053.8|4
1654733580000|2022-06-09 00:13:00|12056.8|12054|12056|12053.2|12058.6|12054.3|12055.6|12050.6|36
1654733590000|2022-06-09 00:13:10|12056.3|12053.5|12057|12054.2|12057.6|12054.8|12056.3|12053.5|6
1654733600000|2022-06-09 00:13:20|12057.1|12054.3|12056|12053.2|12057.1|12054.3|12056|12053.2|11
1654733610000|2022-06-09 00:13:30|12056.6|12053.8|12056|12053.2|12056.6|12053.8|12056|12053.2|1
1654733620000|2022-06-09 00:13:40|12055.4|12052.6|12055.6|12052.8|12057.1|12053.8|12055|12052.1|22
1654733630000|2022-06-09 00:13:50|12056|12053.2|12057|12054.2|12057.1|12054.2|12055.5|12052.7|7
1654733640000|2022-06-09 00:14:00|12057.4|12054.6|12053|12050.2|12058.1|12054.8|12049|12046.1|61
1654733650000|2022-06-09 00:14:10|12053.5|12050.7|12053|12050.2|12054.1|12051.2|12052.4|12049.6|6
1654733660000|2022-06-09 00:14:20|12053.4|12050.6|12052.2|12049.4|12053.4|12050.6|12052.2|12049.4|4
1654733670000|2022-06-09 00:14:30|12051.9|12049.1|12049.2|12046.4|12051.9|12049.1|12049.2|12045.8|18
1654733680000|2022-06-09 00:14:40|12049.4|12046.6|12049.8|12045.8|12050.4|12047.6|12049.4|12045.8|9
1654733690000|2022-06-09 00:14:50|12049.4|12046.6|12051.4|12048.6|12051.5|12048.6|12049.2|12045.8|5
1654733700000|2022-06-09 00:15:00|12052.8|12048.8|12050|12047.2|12053.7|12050.9|12048|12044.1|16
1654733710000|2022-06-09 00:15:10|12050.4|12047.6|12050.3|12047.5|12052.5|12048.9|12050|12046.5|7
1654733720000|2022-06-09 00:15:20|12050.1|12047.3|12048.3|12045.5|12050.1|12047.3|12047.8|12045|4
1654733730000|2022-06-09 00:15:30|12048.5|12045.7|12048.3|12045.5|12048.8|12046|12048.3|12045.5|1
1654733740000|2022-06-09 00:15:40|12048.2|12045.4|12048.3|12045.5|12048.8|12046|12047.3|12044.5|8
1654733750000|2022-06-09 00:15:50|12048.6|12045.8|12050.4|12046.4|12050.4|12047.5|12047.3|12043.8|12
1654733760000|2022-06-09 00:16:00|12049.4|12046.6|12044.3|12041.5|12049.4|12046.6|12041.7|12038.8|79
1654733770000|2022-06-09 00:16:10|12045.4|12041.4|12046.3|12043.5|12047.8|12044.2|12043|12039.3|104
1654733780000|2022-06-09 00:16:20|12046.7|12043.9|12050.7|12047.9|12051.8|12048.5|12046.3|12043.4|31
1654733790000|2022-06-09 00:16:30|12050.3|12047.5|12050.3|12047.5|12050.3|12047.5|12050.3|12047.5|0
1654733800000|2022-06-09 00:16:40|12050.2|12047.4|12048.7|12045.9|12050.2|12047.4|12048.7|12045.8|6
1654733810000|2022-06-09 00:16:50|12048.3|12045.5|12048.3|12045.5|12049.7|12046.3|12048.3|12045.4|5
1654733820000|2022-06-09 00:17:00|12048.8|12044.8|12049.4|12045.4|12049.4|12045.9|12047.9|12044.8|4
1654733830000|2022-06-09 00:17:10|12049|12046.2|12052.3|12049.5|12052.4|12049.5|12049|12046.2|7
1654733840000|2022-06-09 00:17:20|12052.5|12049.7|12052.3|12049.5|12052.5|12049.7|12051.8|12049|3
1654733860000|2022-06-09 00:17:40|12052.8|12048.8|12052.3|12049.5|12052.8|12049.5|12052.3|12048.8|2
1654733870000|2022-06-09 00:17:50|12053.1|12049.1|12052.1|12048.1|12053.4|12050.5|12051.3|12048.1|5
1654733880000|2022-06-09 00:18:00|12052.4|12048.4|12051.2|12048.4|12052.4|12048.9|12049.3|12046.5|7
1654733890000|2022-06-09 00:18:10|12050.8|12048|12051.3|12048.5|12052.4|12048.9|12050.8|12048|4
1654733900000|2022-06-09 00:18:20|12051.7|12048.9|12054.3|12051.5|12054.3|12051.5|12051.7|12048.4|4
1654733910000|2022-06-09 00:18:30|12055.3|12052.5|12055.1|12052.3|12055.8|12052.5|12054.3|12051.4|4
1654733920000|2022-06-09 00:18:40|12055.8|12053|12057.6|12054.8|12058.6|12055.8|12055.3|12052.4|33
1654733930000|2022-06-09 00:18:50|12057.7|12054.9|12057.7|12054.9|12057.7|12054.9|12057.6|12054.8|2
1654733940000|2022-06-09 00:19:00|12058.1|12055.3|12057.6|12054.8|12058.1|12055.3|12057.6|12054.8|2
1654733950000|2022-06-09 00:19:10|12058|12055.2|12061.6|12058.8|12061.7|12058.8|12058|12054.7|25
1654733960000|2022-06-09 00:19:20|12061.2|12058.4|12062.6|12059.8|12062.6|12059.8|12060.6|12057.7|8
1654733970000|2022-06-09 00:19:30|12062.1|12059.3|12062|12059.2|12062.7|12059.5|12061.6|12058.7|6
1654733980000|2022-06-09 00:19:40|12061.6|12058.8|12062.6|12059.8|12062.6|12059.8|12061.5|12058.7|6
1654733990000|2022-06-09 00:19:50|12064.6|12061.8|12062.6|12059.8|12064.6|12061.8|12062.6|12059.8|6
1654734000000|2022-06-09 00:20:00|12063|12060.2|12063.6|12060.8|12067|12064.2|12063|12059.7|45
1654734010000|2022-06-09 00:20:10|12063.1|12060.3|12061.6|12058.8|12063.3|12060.4|12061.6|12058.7|10
1654734020000|2022-06-09 00:20:20|12062.3|12058.3|12062.6|12059.8|12063.1|12060.3|12061.6|12058.3|3
1654734030000|2022-06-09 00:20:30|12062.7|12059.9|12063.7|12060.9|12063.7|12060.9|12062.7|12059.9|7
1654734040000|2022-06-09 00:20:40|12064.6|12061.8|12065.6|12062.8|12068.1|12064.9|12064.6|12061.8|8
1654734050000|2022-06-09 00:20:50|12065.7|12062.9|12065.6|12062.8|12066.1|12063.3|12065.6|12062.8|0
1654734060000|2022-06-09 00:21:00|12065.1|12062.3|12068.6|12065.8|12069.3|12066.4|12065.1|12062.3|24
1654734070000|2022-06-09 00:21:10|12069.4|12066.6|12072.9|12070.1|12074.1|12070.1|12069.4|12066.3|141
1654734080000|2022-06-09 00:21:20|12073.2|12070.4|12072.6|12069.8|12075.7|12072.9|12070|12065.2|80
1654734090000|2022-06-09 00:21:30|12072|12069.2|12068|12065.2|12072|12069.2|12068|12065.1|31
1654734100000|2022-06-09 00:21:40|12067.6|12064.8|12068.6|12065.8|12069.1|12066.2|12067.6|12064.7|6
1654734110000|2022-06-09 00:21:50|12068.7|12065.9|12068.6|12065.8|12068.7|12065.9|12068.6|12065.8|1
1654734120000|2022-06-09 00:22:00|12068.7|12065.9|12068.6|12065.8|12068.7|12065.9|12068.6|12065.8|3
1654734140000|2022-06-09 00:22:20|12068.2|12065.4|12068.6|12065.8|12068.7|12065.8|12068.2|12064.7|2
1654734160000|2022-06-09 00:22:40|12069.3|12065.3|12069.3|12065.3|12069.3|12065.3|12069.3|12065.3|4
1654734170000|2022-06-09 00:22:50|12068.6|12065.8|12068.6|12065.8|12069.3|12066.4|12068.6|12065.3|2
1654734180000|2022-06-09 00:23:00|12065.6|12062.8|12065.9|12063.1|12067.7|12064.8|12064.6|12061.3|15
1654734190000|2022-06-09 00:23:10|12066.4|12063.6|12065.6|12062.8|12066.7|12063.8|12065.6|12062.3|4
1654734200000|2022-06-09 00:23:20|12065.2|12062.4|12065.2|12062.4|12065.2|12062.4|12064.2|12061.4|4
1654734210000|2022-06-09 00:23:30|12065.7|12061.7|12065.7|12061.7|12065.7|12061.7|12065.7|12061.7|1
1654734220000|2022-06-09 00:23:40|12064.9|12062.1|12064.6|12061.8|12064.9|12062.1|12064.6|12061.8|0
1654734230000|2022-06-09 00:23:50|12064.8|12062|12067.6|12064.8|12068.1|12065.3|12064.8|12062|4
1654734240000|2022-06-09 00:24:00|12068.1|12065.3|12067.7|12063.7|12068.1|12065.3|12065.6|12062.7|3
1654734250000|2022-06-09 00:24:10|12066.8|12064|12067.7|12063.7|12067.7|12064.1|12066.8|12063.4|1
1654734260000|2022-06-09 00:24:20|12066.8|12064|12066.3|12063.5|12067.3|12064|12065.6|12062.8|2
1654734270000|2022-06-09 00:24:30|12065.6|12062.8|12066.7|12062.7|12067.3|12063.8|12065.6|12062.7|7
1654734280000|2022-06-09 00:24:40|12065.6|12062.8|12065.6|12062.8|12065.6|12062.8|12065.6|12062.8|0
1654734290000|2022-06-09 00:24:50|12065.3|12062.5|12065.2|12062.4|12065.3|12062.5|12063.1|12060.3|10
1654734300000|2022-06-09 00:25:00|12065.6|12062.8|12065.6|12062.8|12065.7|12062.9|12065.6|12062.8|1
1654734310000|2022-06-09 00:25:10|12066.2|12063.4|12064.7|12060.7|12066.6|12063.8|12064.2|12060.7|6
1654734330000|2022-06-09 00:25:30|12063.9|12061.1|12063.6|12060.8|12064.4|12061.1|12062.6|12059.3|7
1654734340000|2022-06-09 00:25:40|12064|12060|12063.6|12060.8|12064|12060.8|12063.6|12060|0
1654734370000|2022-06-09 00:26:10|12063.3|12060.5|12062.1|12059.3|12063.3|12060.5|12061.6|12058.8|10
1654734380000|2022-06-09 00:26:20|12061.9|12059.1|12062.1|12059.3|12062.1|12059.3|12060.6|12057.3|2
1654734390000|2022-06-09 00:26:30|12061.6|12058.8|12059.6|12056.8|12061.6|12058.8|12059.1|12055.7|21
1654734400000|2022-06-09 00:26:40|12059.7|12056.9|12060.9|12058.1|12060.9|12058.1|12059.7|12056.9|3
1654734410000|2022-06-09 00:26:50|12060.6|12057.8|12060.1|12057.3|12060.6|12057.8|12060.1|12057.3|0
1654734420000|2022-06-09 00:27:00|12060.4|12057.6|12061.6|12058.8|12062.1|12059.3|12060.4|12057.6|6
1654734430000|2022-06-09 00:27:10|12061.7|12058.9|12062.1|12059.3|12062.1|12059.3|12061.7|12058.9|1
1654734460000|2022-06-09 00:27:40|12062.2|12059.4|12063.6|12060.8|12064.1|12061.3|12062.2|12059.4|7
1654734470000|2022-06-09 00:27:50|12063.4|12060.6|12062.6|12059.8|12063.4|12060.6|12062.6|12059.8|4
1654734480000|2022-06-09 00:28:00|12062.3|12059.5|12061.6|12058.8|12062.3|12059.5|12061.6|12058.8|1
1654734490000|2022-06-09 00:28:10|12061.2|12058.4|12061.6|12058.8|12062.1|12059.3|12061.1|12058.3|2
1654734500000|2022-06-09 00:28:20|12061.7|12058.9|12061.6|12058.8|12061.7|12058.9|12061.1|12058.3|3
1654734510000|2022-06-09 00:28:30|12061.7|12058.9|12062|12059.2|12062.1|12059.3|12061.7|12058.9|0
1654734530000|2022-06-09 00:28:50|12063|12060.2|12063.2|12060.4|12063.3|12060.4|12062.5|12059.3|3
1654734540000|2022-06-09 00:29:00|12063.5|12060.7|12063.5|12060.7|12063.5|12060.7|12063.5|12060.7|3
1654734550000|2022-06-09 00:29:10|12063.4|12060.6|12062|12059.2|12063.7|12060.9|12062|12059.2|6
1654734560000|2022-06-09 00:29:20|12061.7|12058.9|12062.5|12059.7|12062.5|12059.7|12061.5|12058.7|3
1654734570000|2022-06-09 00:29:30|||||||||1
1654734580000|2022-06-09 00:29:40|12062.3|12059.5|12062.5|12059.7|12062.5|12059.7|12061.8|12059|1
1654734600000|2022-06-09 00:30:00|12062.3|12059.5|12061.5|12058.7|12062.3|12059.5|12061.5|12058.7|4
1654734610000|2022-06-09 00:30:10|12061.2|12058.4|12061|12058.2|12061.2|12058.4|12061|12058.2|1
1654734620000|2022-06-09 00:30:20|12060.9|12058.1|12058.5|12055.7|12060.9|12058.1|12058.4|12055.6|8
1654734630000|2022-06-09 00:30:30|12058.2|12055.4|12058|12055.2|12058.5|12055.7|12057.5|12054.7|4
1654734640000|2022-06-09 00:30:40|12057.5|12054.7|12057.5|12054.7|12058.6|12055.7|12057.5|12054.6|2
1654734650000|2022-06-09 00:30:50|12058.6|12054.6|12058.5|12055.7|12058.7|12055.9|12058.2|12054.6|1
1654734660000|2022-06-09 00:31:00|12057.9|12055.1|12057.5|12054.7|12057.9|12055.1|12057.5|12054.7|2
1654734680000|2022-06-09 00:31:20|12057.2|12054.4|12056.5|12053.7|12057.6|12054.4|12056.5|12053.3|4
1654734690000|2022-06-09 00:31:30|12056.7|12053.9|12057.5|12054.7|12057.5|12054.7|12056.5|12053.7|4
1654734700000|2022-06-09 00:31:40|12056.8|12054|12055.5|12052.7|12056.8|12054|12055|12052.2|4
1654734710000|2022-06-09 00:31:50|12056.3|12052.3|12054.5|12051.7|12056.3|12052.9|12054.4|12051.6|6
1654734720000|2022-06-09 00:32:00|12054|12051.2|12052.5|12049.7|12054|12051.2|12052|12049.2|13
1654734730000|2022-06-09 00:32:10|12052.6|12048.6|12051.5|12048.7|12052.6|12048.7|12050.5|12047.3|3
1654734740000|2022-06-09 00:32:20|12051.3|12048.5|12051.5|12048.7|12052.4|12049.6|12050.5|12047.3|10
1654734750000|2022-06-09 00:32:30|12052|12049.2|12051.5|12048.7|12052.2|12049.4|12051.5|12048|6
1654734760000|2022-06-09 00:32:40|12051.8|12049|12051.5|12048.7|12052.2|12049.4|12051.5|12048.7|3
1654734770000|2022-06-09 00:32:50|12052|12048|12050.5|12047.7|12052|12049.2|12050.5|12047.7|1
1654734780000|2022-06-09 00:33:00|12050.7|12047.9|12052.5|12049.7|12053.7|12050.9|12050.5|12047.6|6
1654734800000|2022-06-09 00:33:20|12052.4|12049.6|12051.5|12048.7|12052.6|12049.6|12051.5|12048.6|3
1654734810000|2022-06-09 00:33:30|12051.2|12048.4|12050.5|12047.7|12051.2|12048.4|12050.5|12047.7|3
1654734820000|2022-06-09 00:33:40|12050.4|12047.6|12049.3|12046.5|12050.6|12047.7|12049.3|12046.5|3
1654734830000|2022-06-09 00:33:50|12049.7|12046.9|12050.6|12046.6|12050.6|12047.7|12049.5|12046.3|2
1654734840000|2022-06-09 00:34:00|12049.9|12047.1|12051.9|12049.1|12052|12049.2|12049.9|12047.1|2
1654734850000|2022-06-09 00:34:10|12051.5|12048.7|12051.5|12048.7|12052.3|12048.7|12051.5|12048.3|2
1654734860000|2022-06-09 00:34:20|12051.7|12048.9|12051.5|12048.7|12051.7|12048.9|12051.5|12048.7|1
1654734870000|2022-06-09 00:34:30|||||||||1
1654734920000|2022-06-09 00:35:20|12052|12049.2|12052|12049.2|12052|12049.2|12052|12049.2|0
1654734940000|2022-06-09 00:35:40|12051.9|12049.1|12051|12048.2|12051.9|12049.1|12049.5|12046.7|8
1654734950000|2022-06-09 00:35:50|12051.4|12048.6|12051.5|12048.7|12051.5|12048.7|12050.5|12047.7|5
1654734960000|2022-06-09 00:36:00|12052.2|12048.2|12051|12048.2|12052.2|12048.7|12051|12048.2|1
1654734970000|2022-06-09 00:36:10|12050.9|12048.1|12050.5|12047.7|12050.9|12048.1|12050.5|12047.7|4
1654734980000|2022-06-09 00:36:20|12051.2|12047.2|12046.9|12044.1|12052.5|12049.7|12046.9|12043.6|21
1654734990000|2022-06-09 00:36:30|12047.6|12043.6|12044.5|12041.7|12047.6|12044.2|12044.5|12041.7|4
1654735000000|2022-06-09 00:36:40|12044.4|12041.6|12043.5|12040.7|12044.5|12041.7|12043.5|12040.7|5
1654735010000|2022-06-09 00:36:50|12043|12040.2|12043.9|12041.1|12043.9|12041.1|12043|12040.2|9
1654735020000|2022-06-09 00:37:00|12043.7|12040.9|12046|12043.2|12046.4|12043.6|12043.4|12040.6|10
1654735030000|2022-06-09 00:37:10|12046.4|12043.6|12045.4|12042.6|12047.4|12044.6|12045.2|12042.3|22
1654735040000|2022-06-09 00:37:20|12045.9|12043.1|12043.9|12041.1|12045.9|12043.1|12043.2|12040.4|14
1654735050000|2022-06-09 00:37:30|12044.2|12041.4|12044.2|12041.4|12044.2|12041.4|12044.2|12041.4|1
1654735060000|2022-06-09 00:37:40|12044|12040|12043.2|12040.4|12044.3|12040.8|12042.9|12039.8|10
1654735070000|2022-06-09 00:37:50|12043.1|12040.3|12042.2|12039.4|12043.1|12040.3|12041.9|12039.1|3
1654735080000|2022-06-09 00:38:00|12042.4|12039.6|12042.2|12039.4|12043.4|12040.6|12041.7|12038.9|5
1654735090000|2022-06-09 00:38:10|12042.4|12039.6|12043.2|12040.4|12043.2|12040.4|12042.4|12039.6|1
1654735100000|2022-06-09 00:38:20|12042.1|12039.3|12042.2|12039.4|12043.2|12040.4|12042.1|12039.3|13
1654735110000|2022-06-09 00:38:30|12041.9|12039.1|12041.9|12039.1|12041.9|12039.1|12041.6|12038.8|10
1654735120000|2022-06-09 00:38:40|12042.2|12039.4|12042.2|12039.4|12042.2|12039.4|12041.6|12038.8|2
1654735130000|2022-06-09 00:38:50|12042.7|12039.9|12042.2|12039.4|12042.7|12039.9|12041.7|12038.9|1
1654735140000|2022-06-09 00:39:00|12042.4|12039.6|12042.2|12039.4|12042.7|12039.9|12042.2|12039.4|1
1654735160000|2022-06-09 00:39:20|12043|12039|12042.2|12039.4|12043.7|12040.9|12042.2|12039|4
1654735170000|2022-06-09 00:39:30|12042.1|12039.3|12042.2|12039.4|12042.7|12039.9|12041.7|12038.9|6
1654735180000|2022-06-09 00:39:40|12041.7|12038.9|12042.6|12039.8|12042.6|12039.8|12041.7|12038.9|2
1654735190000|2022-06-09 00:39:50|12042.1|12039.3|12042.2|12039.4|12042.2|12039.4|12041.2|12038.4|4
1654735200000|2022-06-09 00:40:00|12041.3|12038.5|12041.2|12038.4|12041.7|12038.9|12040.6|12037.8|2
1654735210000|2022-06-09 00:40:10|12041.3|12038.5|12043.3|12039.3|12043.3|12040.4|12040.6|12037.8|2
1654735220000|2022-06-09 00:40:20|12042.6|12039.8|12041.7|12038.9|12042.6|12039.8|12041.7|12038.9|1
1654735230000|2022-06-09 00:40:30|12041.2|12038.4|12041.2|12038.4|12041.3|12038.4|12040.7|12037.3|4
1654735240000|2022-06-09 00:40:40|12040.6|12037.8|12041.2|12038.4|12041.7|12038.9|12040.6|12037.3|3
1654735260000|2022-06-09 00:41:00|12041.1|12038.3|12041.3|12038.5|12041.3|12038.5|12040.6|12037.3|3
1654735270000|2022-06-09 00:41:10|12040.7|12037.9|12040.6|12037.8|12040.7|12037.9|12040.6|12037.8|2
1654735280000|2022-06-09 00:41:20|12037.6|12034.8|12036.2|12033.4|12037.6|12034.8|12035.7|12032.9|32
1654735290000|2022-06-09 00:41:30|12036.3|12033.5|12036.5|12033.7|12037.3|12033.8|12036.2|12032.9|6
1654735300000|2022-06-09 00:41:40|12037.6|12034.8|12036.6|12033.8|12038.2|12035.4|12035.7|12032.9|11
1654735310000|2022-06-09 00:41:50|12036.2|12033.4|12036.2|12033.4|12036.7|12033.9|12035.7|12032.9|3
1654735320000|2022-06-09 00:42:00|12035.7|12032.9|12035.2|12032.4|12036.2|12033.4|12034.7|12031.9|10
1654735330000|2022-06-09 00:42:10|12035.1|12032.3|12033.7|12030.9|12035.2|12032.4|12033.7|12030.9|23
1654735340000|2022-06-09 00:42:20|12035.7|12032.9|12037.2|12034.4|12037.6|12034.8|12034.7|12031.9|16
1654735350000|2022-06-09 00:42:30|12037.1|12034.3|12035.7|12032.9|12037.1|12034.3|12035.7|12032.9|11
1654735360000|2022-06-09 00:42:40|12036.2|12033.4|12036.2|12033.4|12036.2|12033.4|12036.2|12033.4|2
1654735370000|2022-06-09 00:42:50|12036.5|12033.7|12037.5|12034.7|12037.5|12034.7|12036.5|12033.7|46
1654735380000|2022-06-09 00:43:00|12038.5|12035.7|12038.5|12035.7|12038.5|12035.7|12038|12035.2|4
1654735390000|2022-06-09 00:43:10|12039|12036.2|12039|12036.2|12039.5|12036.7|12039|12036.2|1
1654735400000|2022-06-09 00:43:20|12039.5|12036.7|12040.5|12037.7|12040.8|12038|12039.5|12036.7|6
1654735410000|2022-06-09 00:43:30|12041|12038.2|12042|12039.2|12042|12039.2|12040.5|12037.2|6
1654735420000|2022-06-09 00:43:40|12042.1|12039.3|12041.5|12038.7|12042.8|12040|12041.5|12038.7|7
1654735430000|2022-06-09 00:43:50|12041.3|12038.5|12041.5|12038.7|12041.5|12038.7|12041.3|12038.5|2
1654735440000|2022-06-09 00:44:00|12041.6|12038.8|12036.5|12033.7|12041.6|12038.8|12035.5|12032.7|25
1654735450000|2022-06-09 00:44:10|12036.1|12033.3|12036.1|12033.3|12036.1|12033.3|12035|12032.2|10
1654735460000|2022-06-09 00:44:20|12036.6|12032.6|12036.1|12033.3|12036.6|12033.3|12035.5|12032.6|2
1654735470000|2022-06-09 00:44:30|12036.8|12034|12038|12035.2|12038|12035.2|12036.5|12033.7|4
1654735480000|2022-06-09 00:44:40|12038.1|12035.3|12038.1|12035.3|12038.5|12035.7|12038.1|12035.3|1
1654735490000|2022-06-09 00:44:50|12038|12035.2|12036.5|12033.7|12038.1|12035.3|12036.5|12033.7|13
1654735500000|2022-06-09 00:45:00|12036.4|12032.4|12032.8|12030|12036.4|12033|12032.3|12029.5|117
1654735510000|2022-06-09 00:45:10|12033|12030.2|12033.5|12030.7|12035.1|12031.7|12033|12030.2|5
1654735520000|2022-06-09 00:45:20|12033|12030.2|12032.8|12030|12033|12030.2|12032.3|12029.5|10
1654735530000|2022-06-09 00:45:30|12033|12030.2|12033.6|12029.6|12035|12032.2|12032.8|12029.6|15
1654735540000|2022-06-09 00:45:40|12033.5|12030.7|12034.5|12031.7|12034.6|12031.7|12033.5|12030.1|0
1654735550000|2022-06-09 00:45:50|12034.2|12031.4|12035|12032.2|12035|12032.2|12033.5|12030.7|11
1654735560000|2022-06-09 00:46:00|12034.8|12032|12034.5|12031.7|12035.2|12032.2|12034|12031.2|4
1654735570000|2022-06-09 00:46:10|12035|12032.2|12032.5|12029.7|12035.5|12032.7|12027.8|12025|173
1654735580000|2022-06-09 00:46:20|12033.3|12030.5|12036.1|12033.3|12036.2|12033.3|12030.8|12027.9|65
1654735590000|2022-06-09 00:46:30|12035.8|12033|12041.9|12039.1|12041.9|12039.1|12035.5|12032.7|64
1654735600000|2022-06-09 00:46:40|12041.8|12039|12039.4|12036.6|12041.8|12039|12038.6|12035.8|11
1654735610000|2022-06-09 00:46:50|12038.9|12036.1|12040.4|12037.6|12040.9|12037.6|12038.9|12036.1|12
1654735620000|2022-06-09 00:47:00|12039.6|12036.8|12041.4|12038.6|12041.8|12039|12039.4|12036.6|17
1654735630000|2022-06-09 00:47:10|12041.6|12038.8|12040.4|12037.6|12041.6|12038.8|12040.4|12037.6|8
1654735640000|2022-06-09 00:47:20|12041.4|12038.6|12041.4|12038.6|12041.4|12038.6|12041.4|12038.6|5
1654735650000|2022-06-09 00:47:30|12041.9|12039.1|12041.4|12038.6|12041.9|12039.1|12041.4|12038.6|1
1654735660000|2022-06-09 00:47:40|12041.2|12038.4|12040.4|12037.6|12041.2|12038.4|12040.4|12037.6|19
1654735670000|2022-06-09 00:47:50|12040.9|12038.1|12040.9|12038.1|12041.2|12038.3|12040.4|12037.2|4
1654735680000|2022-06-09 00:48:00|12041.1|12038.3|12046.1|12043.3|12046.8|12044|12041.1|12038.3|44
1654735690000|2022-06-09 00:48:10|12045.4|12042.6|12044.4|12041.6|12047.4|12044.6|12043.9|12041.1|24
1654735700000|2022-06-09 00:48:20|12043.9|12041.1|12044.4|12041.6|12044.9|12042.1|12043.9|12041.1|6
1654735710000|2022-06-09 00:48:30|12044.6|12041.8|12045.3|12042.5|12045.3|12042.5|12043.9|12041.1|7
1654735720000|2022-06-09 00:48:40|12044.9|12042.1|12045.1|12042.3|12045.1|12042.3|12044.9|12042.1|2
1654735730000|2022-06-09 00:48:50|12044.4|12041.6|12044.4|12041.6|12044.4|12041.6|12044.4|12041.6|2
1654735740000|2022-06-09 00:49:00|12045.1|12042.3|12046.9|12044.1|12047.4|12044.6|12045.1|12042.3|24
1654735750000|2022-06-09 00:49:10|12047.1|12044.3|12047.1|12044.3|12047.1|12044.3|12046.9|12044.1|1
1654735760000|2022-06-09 00:49:20|12046.3|12043.5|12047.4|12044.6|12047.4|12044.6|12045.4|12042.6|14
1654735770000|2022-06-09 00:49:30|12047.6|12044.8|12046.1|12043.3|12048.1|12045.3|12045.3|12042.5|18
1654735780000|2022-06-09 00:49:40|12046.2|12043.4|12047.9|12045.1|12049.4|12046.6|12046.1|12043.3|19
1654735790000|2022-06-09 00:49:50|12048.1|12045.3|12047.9|12045.1|12048.1|12045.3|12047.4|12044.6|6
1654735800000|2022-06-09 00:50:00|12048.1|12045.3|12048.4|12045.6|12051.8|12049|12048.1|12045.3|48
1654735810000|2022-06-09 00:50:10|12048.8|12046|12047.4|12044.6|12048.9|12046.1|12047.4|12044.6|6
1654735820000|2022-06-09 00:50:20|12048.4|12045.6|12047.9|12045.1|12048.5|12045.6|12046.9|12044.1|6
1654735830000|2022-06-09 00:50:30|12048.4|12045.6|12048.4|12045.6|12048.4|12045.6|12048.4|12045.6|2
1654735840000|2022-06-09 00:50:40|12048.5|12044.5|12049.6|12046.8|12049.6|12046.8|12046.9|12044.1|12
1654735850000|2022-06-09 00:50:50|12049.9|12047.1|12048.6|12045.8|12049.9|12047.1|12046.1|12043.2|20
1654735860000|2022-06-09 00:51:00|12048.1|12045.3|12044.4|12041.6|12051.2|12048.4|12044.4|12041.6|39
1654735870000|2022-06-09 00:51:10|12044.3|12041.5|12045.4|12042.6|12045.4|12042.6|12043.4|12040.6|24
1654735880000|2022-06-09 00:51:20|12044.9|12042.1|12044.9|12042.1|12044.9|12042.1|12044.9|12042.1|1
1654735890000|2022-06-09 00:51:30|12044.4|12041.6|12046.1|12043.3|12046.2|12043.3|12043.9|12041.1|12
1654735900000|2022-06-09 00:51:40|||||||||1
1654735910000|2022-06-09 00:51:50|12045.4|12042.6|12043.4|12040.6|12046.9|12043.6|12043.4|12040.6|6
1654735920000|2022-06-09 00:52:00|12043.6|12040.8|12043.4|12040.6|12050.6|12047.8|12042.9|12039.7|101
1654735930000|2022-06-09 00:52:10|12044.4|12041.6|12037.8|12035|12044.9|12042.1|12037.4|12034.6|91
1654735940000|2022-06-09 00:52:20|12038.4|12035.6|12041.4|12038.6|12042.5|12039.6|12038.4|12035.6|18
1654735950000|2022-06-09 00:52:30|12041.8|12039|12040.9|12038.1|12042.5|12039.6|12040.9|12038.1|3
1654735960000|2022-06-09 00:52:40|12041.1|12038.3|12041.4|12038.6|12042.4|12039.6|12041.1|12038.3|6
1654735970000|2022-06-09 00:52:50|12041.1|12038.3|12039.9|12037.1|12041.1|12038.3|12039.9|12037.1|6
1654735980000|2022-06-09 00:53:00|12041.4|12038.6|12039|12036.2|12041.9|12038.6|12039|12036.2|6
1654735990000|2022-06-09 00:53:10|12039.4|12036.6|12037.4|12034.6|12039.4|12036.6|12037|12034.2|7
1654736000000|2022-06-09 00:53:20|12036.9|12034.1|12033.4|12030.6|12036.9|12034.1|12033.4|12030.1|18
1654736010000|2022-06-09 00:53:30|12033.9|12031.1|12036.4|12033.6|12037.9|12035|12033.9|12031.1|21
1654736020000|2022-06-09 00:53:40|12036.1|12033.3|12034.4|12031.6|12036.5|12033.3|12034.4|12031.6|10
1654736030000|2022-06-09 00:53:50|12034.3|12031.5|12033.4|12030.6|12036.4|12033.6|12031.4|12027.5|72
1654736040000|2022-06-09 00:54:00|12033.5|12030.7|12034.5|12031.7|12036.1|12032.4|12033.4|12030.6|10
1654736050000|2022-06-09 00:54:10|12034.9|12032.1|12033.4|12030.6|12034.9|12032.1|12033.4|12030.6|9
1654736060000|2022-06-09 00:54:20|12033.7|12030.9|12036.9|12034.1|12037.9|12035.1|12033.7|12030.9|56
1654736070000|2022-06-09 00:54:30|12036.8|12034|12036.9|12034.1|12036.9|12034.1|12036.4|12032.9|4
1654736080000|2022-06-09 00:54:40|12036.4|12033.6|12036.4|12033.6|12036.9|12034.1|12036.4|12032.9|6
1654736090000|2022-06-09 00:54:50|12036.7|12033.9|12037.9|12033.9|12038.4|12035.6|12035.4|12032.6|16
1654736100000|2022-06-09 00:55:00|12037.5|12034.7|12031.9|12029.1|12038.4|12035.6|12028.8|12025.5|116
1654736110000|2022-06-09 00:55:10|12031.8|12029|12029.4|12026.6|12032.4|12029.6|12028.4|12025.5|19
1654736120000|2022-06-09 00:55:20|12029.7|12026.9|12032.4|12029.6|12032.5|12029.6|12029.7|12026.9|7
1654736130000|2022-06-09 00:55:30|12031.8|12029|12034.4|12031.6|12034.4|12031.6|12031.8|12029|3
1654736140000|2022-06-09 00:55:40|12034.5|12031.7|12035.4|12032.6|12036.1|12032.9|12034.4|12031.4|11
1654736150000|2022-06-09 00:55:50|12036.4|12033.6|12036.4|12033.6|12036.4|12033.6|12036.4|12033.6|1
1654736160000|2022-06-09 00:56:00|12036.9|12034.1|12037.9|12035.1|12038.4|12035.6|12036.9|12034.1|8
1654736170000|2022-06-09 00:56:10|12037.8|12035|12036.4|12033.6|12037.8|12035|12036.4|12033.6|11
1654736180000|2022-06-09 00:56:20|12036.3|12033.5|12036.4|12033.6|12036.5|12033.7|12035.4|12032.6|2
1654736200000|2022-06-09 00:56:40|12036.7|12033.9|12037.4|12034.6|12038.4|12035.6|12036.7|12033.9|9
1654736210000|2022-06-09 00:56:50|12038.9|12034.9|12036.4|12033.6|12038.9|12035.6|12036.4|12033.6|3
1654736220000|2022-06-09 00:57:00|12036.7|12033.9|12036.4|12033.6|12037.9|12034.6|12036.4|12033.5|2
1654736240000|2022-06-09 00:57:20|12036.8|12034|12034.4|12031.6|12037.9|12035.1|12034.4|12031.6|12
1654736250000|2022-06-09 00:57:30|12035.4|12032.6|12035.4|12032.6|12036.4|12033.6|12035.4|12032.6|2
1654736260000|2022-06-09 00:57:40|12034.9|12032.1|12035.4|12032.6|12035.4|12032.6|12034.3|12031.5|4
1654736270000|2022-06-09 00:57:50|12034.9|12032.1|12036.4|12033.6|12036.7|12033.9|12034.9|12032.1|3
1654736280000|2022-06-09 00:58:00|12036.5|12033.7|12035.4|12032.6|12036.9|12034.1|12035.4|12032.6|2
1654736300000|2022-06-09 00:58:20|12036.5|12032.5|12034.9|12032.1|12036.5|12032.6|12034.9|12032.1|9
1654736310000|2022-06-09 00:58:30|12034.6|12031.8|12034.4|12031.6|12035.8|12032.6|12033.9|12031.1|8
1654736320000|2022-06-09 00:58:40|12034.9|12032.1|12034.9|12032.1|12034.9|12032.1|12034.9|12032.1|0
1654736330000|2022-06-09 00:58:50|12035.2|12032.4|12035.4|12032.6|12035.4|12032.6|12035.2|12032.4|0
1654736340000|2022-06-09 00:59:00|12035.5|12032.7|12030.7|12027.9|12035.5|12032.7|12030.7|12027.9|28
1654736350000|2022-06-09 00:59:10|12029.7|12026.9|12030.4|12027.6|12031.2|12027.9|12029.7|12026.5|3
1654736360000|2022-06-09 00:59:20|12030.5|12026.5|12033.1|12030.3|12033.4|12030.6|12029.4|12026.1|8
1654736370000|2022-06-09 00:59:30|12032.4|12029.6|12032.4|12029.6|12033.5|12030.6|12032.4|12029.5|2
1654736380000|2022-06-09 00:59:40|12031.2|12028.4|12031.4|12028.6|12032.4|12029.6|12031.2|12028.4|8
1654736390000|2022-06-09 00:59:50|12032.1|12029.3|12033.4|12030.6|12035.2|12030.9|12032.1|12027.2|13
1654736400000|2022-06-09 01:00:00|12034.1|12030.1|12023.4|12020.6|12034.1|12031.2|12019.4|12016.6|141
1654736410000|2022-06-09 01:00:10|12023.8|12021|12025.4|12022.6|12027.8|12024.9|12023.4|12020.6|36
1654736420000|2022-06-09 01:00:20|12025.5|12022.7|12027.4|12024.6|12028.9|12026.1|12025.5|12022.7|25
1654736430000|2022-06-09 01:00:30|12027.5|12023.5|12026.6|12023.8|12029.7|12026.9|12025.4|12022.6|25
1654736440000|2022-06-09 01:00:40|12027.4|12024.6|12029.4|12026.6|12029.4|12026.6|12027.4|12024.6|5
1654736450000|2022-06-09 01:00:50|12029.2|12026.4|12025.4|12022.6|12029.4|12026.6|12025.4|12022.6|10
1654736460000|2022-06-09 01:01:00|12025.7|12022.9|12023.4|12020.6|12030.1|12027.2|12023.4|12020.6|33
1654736470000|2022-06-09 01:01:10|12023.2|12020.4|12022.4|12019.6|12023.7|12020.9|12022.4|12019.6|12
1654736480000|2022-06-09 01:01:20|12023.1|12020.3|12022.4|12019.6|12026.2|12023.4|12022.4|12019.5|17
1654736490000|2022-06-09 01:01:30|12022.2|12019.4|12025.4|12022.6|12025.4|12022.6|12020.4|12017.6|13
1654736500000|2022-06-09 01:01:40|12025.6|12022.8|12026.9|12024.1|12027.4|12024.6|12025.4|12022.1|7
1654736510000|2022-06-09 01:01:50|12026.1|12023.3|12023.6|12020.8|12026.1|12023.3|12022.4|12019.1|19
1654736520000|2022-06-09 01:02:00|12024.4|12021.6|12021.9|12019.1|12026.1|12023.2|12021.9|12019.1|20
1654736530000|2022-06-09 01:02:10|12020.9|12018.1|12022.4|12019.6|12022.7|12019.9|12020.2|12017.4|22
1654736540000|2022-06-09 01:02:20|12022.6|12019.8|12022.4|12019.6|12023.5|12020.6|12022.4|12019.5|14
1654736550000|2022-06-09 01:02:30|12022.9|12020.1|12023.4|12020.6|12023.9|12021.1|12022.4|12019.6|10
1654736560000|2022-06-09 01:02:40|12023.6|12020.8|12027.5|12023.5|12027.9|12025.1|12023.6|12020.8|16
1654736570000|2022-06-09 01:02:50|12027.4|12024.6|12027.4|12024.6|12028.4|12025.6|12026.9|12024.1|3
1654736580000|2022-06-09 01:03:00|12028|12025.2|12026.4|12023.6|12028.4|12025.6|12025.4|12022.6|25
1654736590000|2022-06-09 01:03:10|12026.2|12023.4|12028.4|12025.6|12029.4|12026.6|12026.1|12022.1|16
1654736600000|2022-06-09 01:03:20|12028.5|12025.7|12026.4|12023.6|12029.9|12027.1|12026.4|12023.6|21
1654736610000|2022-06-09 01:03:30|12026.7|12023.9|12023.5|12020.7|12027.5|12024.6|12023.4|12020.5|29
1654736620000|2022-06-09 01:03:40|12023.9|12021.1|12025.9|12023.1|12026.5|12023.6|12022.9|12019.7|24
1654736630000|2022-06-09 01:03:50|12026.4|12023.6|12027.4|12024.6|12028.5|12025.6|12024.9|12022.1|28
1654736640000|2022-06-09 01:04:00|12027.6|12024.8|12026.4|12023.6|12029.9|12027.1|12026.4|12023.6|18
1654736650000|2022-06-09 01:04:10|12026.6|12023.8|12028|12025.2|12028.5|12025.2|12026.6|12023.8|29
1654736660000|2022-06-09 01:04:20|12028.4|12025.6|12031.3|12028.5|12034|12031.2|12028.4|12025.6|30
1654736670000|2022-06-09 01:04:30|12031.2|12028.4|12030.3|12027.5|12031.2|12028.4|12028.8|12026|14
1654736680000|2022-06-09 01:04:40|12031.3|12028.5|12031.3|12028.5|12031.8|12028.5|12029.8|12026.7|5
1654736690000|2022-06-09 01:04:50|12031.5|12028.7|12034.2|12031.4|12035.8|12033|12031.5|12028.7|15
1654736700000|2022-06-09 01:05:00|12033.8|12031|12030.1|12026.1|12035.3|12032.5|12029.7|12026.1|17
1654736710000|2022-06-09 01:05:10|12029.3|12026.5|12027.3|12024.5|12030.1|12026.5|12027.3|12024.5|1
1654736720000|2022-06-09 01:05:20|12027.2|12024.4|12029.3|12026.5|12031.1|12028.2|12025.8|12023|17
1654736730000|2022-06-09 01:05:30|12029.2|12026.4|12027.3|12024.5|12029.3|12026.5|12025.3|12022.5|17
1654736740000|2022-06-09 01:05:40|12028.5|12025.7|12035.3|12032.5|12035.8|12032.5|12028.5|12025.4|9
1654736750000|2022-06-09 01:05:50|12035.1|12032.3|12037.3|12034.5|12037.8|12034.5|12034.3|12031.1|6
1654736760000|2022-06-09 01:06:00|12037.6|12034.8|12038.3|12035.5|12040.1|12037.3|12035.3|12032.1|26
1654736770000|2022-06-09 01:06:10|12038.2|12035.4|12039.3|12036.5|12039.8|12037|12037.7|12034.4|15
1654736780000|2022-06-09 01:06:20|12039.8|12035.8|12042.3|12039.5|12044.3|12041.5|12039.3|12035.8|26
1654736790000|2022-06-09 01:06:30|12042.5|12039.7|12043.2|12040.4|12044.8|12042|12042.3|12039.5|16
1654736800000|2022-06-09 01:06:40|12043.1|12040.3|12045.7|12042.9|12045.7|12042.9|12042.3|12039.5|23
1654736810000|2022-06-09 01:06:50|12045.4|12042.6|12047.7|12044.9|12047.7|12044.9|12044.7|12041.9|16
1654736820000|2022-06-09 01:07:00|12047.3|12044.5|12042.3|12039.5|12047.8|12044.5|12042.3|12039.5|17
1654736830000|2022-06-09 01:07:10|12041.5|12038.7|12041.8|12039|12042.8|12040|12041|12038.1|7
1654736840000|2022-06-09 01:07:20|12041.6|12038.8|12037.3|12034.5|12042.3|12039.5|12037|12034.2|12
1654736850000|2022-06-09 01:07:30|12037.7|12034.9|12037.3|12034.5|12038.6|12035.8|12037.3|12034.1|10
1654736860000|2022-06-09 01:07:40|12038.3|12035.5|12037.3|12034.5|12038.3|12035.5|12036.2|12033.4|11
1654736870000|2022-06-09 01:07:50|12037.7|12034.9|12038.3|12035.5|12038.3|12035.5|12037.7|12034.9|1
1654736880000|2022-06-09 01:08:00|12036.8|12034|12040.1|12037.3|12040.1|12037.3|12036.8|12034|13
1654736890000|2022-06-09 01:08:10|12040|12037.2|12045.3|12042.5|12045.8|12043|12040|12037.2|19
1654736900000|2022-06-09 01:08:20|12045.5|12042.7|12045.5|12042.7|12046.8|12043.5|12044.8|12042|11
1654736910000|2022-06-09 01:08:30|12046.3|12043.5|12049.3|12046.5|12049.3|12046.5|12046|12043.2|12
1654736920000|2022-06-09 01:08:40|12049.6|12046.8|12047|12044.2|12050.7|12047.9|12047|12044.2|10
1654736930000|2022-06-09 01:08:50|12046.7|12043.9|12046.1|12042.1|12047|12044.2|12043.8|12041|17
1654736940000|2022-06-09 01:09:00|12046.4|12042.4|12048.7|12045.9|12048.8|12046|12044.3|12041.5|23
1654736950000|2022-06-09 01:09:10|12048.8|12046|12046.8|12044|12049.3|12046.5|12046.8|12044|15
1654736960000|2022-06-09 01:09:20|12047|12044.2|12047.3|12044.5|12049.1|12045.9|12045.1|12041.1|10
1654736970000|2022-06-09 01:09:30|12047.6|12044.8|12048.3|12045.5|12049.8|12046.5|12047.6|12044.8|6
1654736980000|2022-06-09 01:09:40|12048.6|12045.8|12048.4|12044.4|12049.3|12046.5|12047.3|12044.4|7
1654736990000|2022-06-09 01:09:50|12047.3|12044.5|12049.3|12046.5|12049.8|12047|12047|12044.2|7
1654737000000|2022-06-09 01:10:00|12049.8|12047|12054|12051.2|12054|12051.2|12049.2|12046.4|15
1654737010000|2022-06-09 01:10:10|12054.7|12051.9|12059.7|12056.9|12061.7|12058.9|12054.3|12051.5|47
1654737020000|2022-06-09 01:10:20|12060|12057.2|12059.3|12056.5|12061.7|12058.9|12059.3|12056.5|19
1654737030000|2022-06-09 01:10:30|12059.5|12056.7|12058.3|12055.5|12060.3|12057.5|12057.7|12054.9|17
1654737040000|2022-06-09 01:10:40|12058.8|12056|12060.4|12057.6|12060.8|12058|12058.3|12055.4|24
1654737050000|2022-06-09 01:10:50|12060|12057.2|12058.4|12055.6|12060|12057.2|12057.7|12054.9|7
1654737060000|2022-06-09 01:11:00|12058.7|12055.9|12062.8|12060|12062.8|12060|12058.3|12055|48
1654737070000|2022-06-09 01:11:10|12062.7|12059.9|12063.2|12060.4|12064.7|12061.9|12060.8|12058|38
1654737080000|2022-06-09 01:11:20|12064.2|12061.4|12068|12065.2|12068.4|12065.6|12063.7|12060.9|35
1654737090000|2022-06-09 01:11:30|12067.9|12065.1|12067.2|12064.4|12068.2|12065.4|12066.7|12063.9|26
1654737100000|2022-06-09 01:11:40|12066.5|12063.7|12068|12065.2|12069.2|12066.4|12065.2|12062.4|46
1654737110000|2022-06-09 01:11:50|12068.2|12065.4|12068|12065.2|12069.2|12066.4|12066.2|12063.4|29
1654737120000|2022-06-09 01:12:00|12067|12064.2|12064.7|12061.9|12067|12064.2|12063.7|12060.9|25
1654737130000|2022-06-09 01:12:10|12064|12061.2|12066.7|12063.9|12066.7|12063.9|12064|12061.2|8
1654737140000|2022-06-09 01:12:20|12067.2|12064.4|12068.3|12065.5|12068.8|12066|12066.4|12063.6|16
1654737150000|2022-06-09 01:12:30|12068.8|12064.8|12069.7|12066.9|12069.7|12066.9|12068|12064.8|11
1654737160000|2022-06-09 01:12:40|12069.8|12067|12072|12069.2|12073|12070.2|12069.8|12067|26
1654737170000|2022-06-09 01:12:50|12072.3|12069.5|12073|12070.2|12075.3|12072.5|12072.3|12069.5|27
1654737180000|2022-06-09 01:13:00|12072|12069.2|12074|12071.2|12074.2|12071.4|12069.9|12067.1|23
1654737190000|2022-06-09 01:13:10|12074.2|12071.4|12074.4|12071.6|12076.5|12073.4|12073.4|12070.6|20
1654737200000|2022-06-09 01:13:20|12075|12072.2|12075.2|12072.4|12076.6|12073.4|12073.7|12070.1|32
1654737210000|2022-06-09 01:13:30|12075|12072.2|12075.5|12072.7|12077|12074.2|12074|12071.1|35
1654737220000|2022-06-09 01:13:40|12076.4|12072.4|12075|12072.2|12077.5|12074.1|12074.7|12071.9|28
1654737230000|2022-06-09 01:13:50|12075.4|12072.6|12076.4|12073.6|12077|12074.2|12075.4|12072.6|16
1654737240000|2022-06-09 01:14:00|12077.2|12074.4|12075.2|12072.4|12077.7|12074.9|12075.2|12072.4|41
1654737250000|2022-06-09 01:14:10|12075.3|12072.5|12082|12079.2|12082.5|12079.7|12075.3|12072.5|36
1654737260000|2022-06-09 01:14:20|12082.2|12079.4|12085.8|12081.8|12088|12085.2|12082.2|12079.4|57
1654737270000|2022-06-09 01:14:30|12085.1|12081.1|12082|12079.2|12085.1|12082.2|12082|12079.2|29
1654737280000|2022-06-09 01:14:40|12082.4|12079.6|12083|12080.2|12083.4|12080.6|12081.5|12078.7|25
1654737290000|2022-06-09 01:14:50|12083.5|12080.7|12088.4|12085.6|12088.8|12085.6|12083.5|12080.7|33
1654737300000|2022-06-09 01:15:00|12088.5|12085.7|12086.7|12083.9|12091.5|12088.1|12086.7|12083.9|75
1654737310000|2022-06-09 01:15:10|12086|12083.2|12084.5|12081.7|12090|12087.2|12084.5|12081.7|27
1654737320000|2022-06-09 01:15:20|12084|12081.2|12084.7|12081.9|12085.5|12082.2|12082.5|12079.7|19
1654737330000|2022-06-09 01:15:30|12084.4|12081.6|12085|12082.2|12085.5|12082.2|12084|12081.2|6
1654737340000|2022-06-09 01:15:40|12084.5|12081.7|12084.5|12081.7|12085|12082.2|12084|12081.2|11
1654737350000|2022-06-09 01:15:50|12084.4|12081.6|12089.5|12086.7|12089.5|12086.7|12083.5|12080.7|40
1654737360000|2022-06-09 01:16:00|12089.8|12087|12085|12082.2|12090|12087.2|12085|12081.7|17
1654737370000|2022-06-09 01:16:10|12084.6|12081.8|12084.1|12081.3|12084.6|12081.8|12084|12081.2|8
1654737380000|2022-06-09 01:16:20|12083.6|12080.8|12087.5|12084.7|12087.5|12084.7|12083.5|12080.7|9
1654737390000|2022-06-09 01:16:30|12087.4|12084.6|12084.5|12081.7|12088.1|12084.6|12084.5|12081.7|18
1654737400000|2022-06-09 01:16:40|12084.2|12081.4|12084|12081.2|12085.5|12082.7|12083.5|12080.7|9
1654737410000|2022-06-09 01:16:50|12084.3|12081.5|12088.4|12085.6|12088.5|12085.7|12084|12081.2|13
1654737420000|2022-06-09 01:17:00|12088.5|12085.7|12090.5|12087.7|12092.5|12089.7|12087.5|12084.7|31
1654737430000|2022-06-09 01:17:10|12090|12087.2|12090|12087.2|12093.5|12090.7|12090|12087.2|48
1654737440000|2022-06-09 01:17:20|12090.3|12087.5|12091|12088.2|12091.5|12088.7|12090|12087.2|31
1654737450000|2022-06-09 01:17:30|12090.5|12087.7|12091|12088.2|12091.5|12088.3|12090.4|12087.5|6
1654737460000|2022-06-09 01:17:40|12090.9|12088.1|12090.4|12087.6|12091.5|12088.7|12090.4|12087.6|17
1654737470000|2022-06-09 01:17:50|12090.5|12087.7|12089.4|12086.6|12091|12088.2|12088.9|12086.1|21
1654737480000|2022-06-09 01:18:00|12088.9|12086.1|12088|12085.2|12088.9|12086.1|12086.4|12083.6|7
1654737490000|2022-06-09 01:18:10|12087.7|12084.9|12086.4|12083.6|12087.7|12084.9|12086|12083.2|3
1654737500000|2022-06-09 01:18:20|12085.4|12082.6|12086.5|12083.7|12086.5|12083.7|12085.4|12082.6|15
1654737510000|2022-06-09 01:18:30|12086.6|12083.8|12091|12088.2|12091|12088.2|12086.6|12083.8|8
1654737520000|2022-06-09 01:18:40|12091.4|12088.6|12096.5|12093.7|12097.6|12094.8|12091.2|12088.1|35
1654737530000|2022-06-09 01:18:50|12096.6|12093.8|12102.6|12099.8|12102.6|12099.8|12096|12093.2|136
1654737540000|2022-06-09 01:19:00|12103.3|12100.5|12102.1|12099.3|12103.3|12100.5|12100|12097.2|43
1654737550000|2022-06-09 01:19:10|12102|12099.2|12102.6|12099.8|12103.3|12100.5|12101.5|12098.7|38
1654737560000|2022-06-09 01:19:20|12102.4|12099.6|12099.6|12096.8|12102.4|12099.6|12099.6|12096.8|15
1654737570000|2022-06-09 01:19:30|12099.8|12097|12096.1|12093.3|12100.3|12097.5|12096|12093.2|65
1654737580000|2022-06-09 01:19:40|12096.5|12093.7|12098.5|12095.7|12098.5|12095.7|12096.4|12093.6|63
1654737590000|2022-06-09 01:19:50|12098.8|12096|12100.5|12097.7|12100.5|12097.7|12098.8|12096|59
1654737600000|2022-06-09 01:20:00|12100.4|12097.6|12100.4|12097.6|12102.5|12099.7|12100.4|12097.6|40
1654737610000|2022-06-09 01:20:10|12100.1|12097.3|12097|12094.2|12100.5|12097.3|12096.5|12093.7|30
1654737620000|2022-06-09 01:20:20|12097.9|12095.1|12098.4|12095.6|12099.5|12096.7|12097|12093.7|7
1654737630000|2022-06-09 01:20:30|12097.3|12094.5|12099.4|12096.6|12099.5|12096.7|12097.3|12094.5|11
1654737640000|2022-06-09 01:20:40|12099|12096.2|12098|12095.2|12099.8|12097|12098|12095.2|13
1654737650000|2022-06-09 01:20:50|12098.1|12095.3|12098.6|12095.8|12098.6|12095.8|12097.5|12094.7|8
1654737660000|2022-06-09 01:21:00|12098.8|12096|12099.3|12096.5|12099.7|12096.9|12098|12095.2|29
1654737670000|2022-06-09 01:21:10|12099.2|12096.4|12094|12091.2|12099.2|12096.4|12094|12091.2|23
1654737680000|2022-06-09 01:21:20|12093.5|12090.7|12096|12093.2|12096.5|12093.7|12093.5|12090.7|20
1654737690000|2022-06-09 01:21:30|12095.7|12092.9|12095.5|12092.7|12096.3|12093.5|12094.6|12091.8|12
1654737700000|2022-06-09 01:21:40|12095.3|12092.5|12095.5|12092.7|12095.7|12092.8|12094.8|12091.7|17
1654737710000|2022-06-09 01:21:50|12095|12092.2|12099|12096.2|12099|12096.2|12095|12092.2|15
1654737720000|2022-06-09 01:22:00|12097.5|12094.7|12097|12094.2|12097.5|12094.7|12094|12091.2|17
1654737730000|2022-06-09 01:22:10|12095|12092.2|12095.3|12092.5|12096|12093.2|12095|12092.2|6
1654737740000|2022-06-09 01:22:20|12095|12092.2|12095|12092.2|12095.1|12092.3|12093.2|12090.4|51
1654737750000|2022-06-09 01:22:30|12094.8|12092|12098.8|12096|12098.8|12096|12094.5|12091.7|41
1654737760000|2022-06-09 01:22:40|12099.1|12096.3|12098.5|12095.7|12099.5|12096.7|12098.1|12095.3|35
1654737770000|2022-06-09 01:22:50|12098.6|12095.8|12099.3|12096.5|12099.3|12096.5|12098.5|12095.7|6
1654737780000|2022-06-09 01:23:00|12100.5|12097.7|12097.5|12094.7|12100.8|12098|12096.8|12094|49
1654737790000|2022-06-09 01:23:10|12097|12094.2|12096.1|12093.3|12097|12094.2|12095|12092.2|15
1654737800000|2022-06-09 01:23:20|12096.5|12093.7|12097.5|12094.7|12097.5|12094.7|12095|12092.2|21
1654737810000|2022-06-09 01:23:30|12097.7|12094.9|12100|12097.2|12100|12097.2|12097.5|12094.7|16
1654737820000|2022-06-09 01:23:40|12100.3|12097.5|12100.3|12097.5|12100.5|12097.7|12098|12095.2|11
1654737830000|2022-06-09 01:23:50|12099|12096.2|12100.5|12097.7|12101|12098.2|12099|12096.2|23
1654737840000|2022-06-09 01:24:00|12100.3|12097.5|12096.3|12093.5|12100.5|12097.7|12095.3|12092.5|33
1654737850000|2022-06-09 01:24:10|12096.5|12093.7|12097|12094.2|12097.5|12094.7|12096.5|12093.7|7
1654737860000|2022-06-09 01:24:20|12097.1|12094.3|12100|12097.2|12100|12097.2|12096.5|12093.7|13
1654737870000|2022-06-09 01:24:30|12100.3|12097.5|12099.5|12096.7|12100.3|12097.5|12099.3|12096.5|8
1654737880000|2022-06-09 01:24:40|12099.2|12096.4|12100.5|12097.7|12100.5|12097.7|12099|12096.2|24
1654737890000|2022-06-09 01:24:50|12100.3|12097.5|12099.3|12096.5|12100.8|12098|12099.3|12096.5|27
1654737900000|2022-06-09 01:25:00|12100|12097.2|12099.3|12096.5|12100|12097.2|12098.8|12096|65
1654737910000|2022-06-09 01:25:10|12099.5|12096.7|12100|12097.2|12100.8|12098|12098.5|12095.7|41
1654737920000|2022-06-09 01:25:20|12100.5|12097.7|12103|12100.2|12103.5|12100.7|12100.5|12097.7|134
1654737930000|2022-06-09 01:25:30|12102.8|12100|12102.5|12099.7|12103.5|12100.7|12101|12098.2|24
1654737940000|2022-06-09 01:25:40|12103|12100.2|12099.3|12096.5|12103.3|12100.5|12098.5|12095.7|29
1654737950000|2022-06-09 01:25:50|12099.5|12096.7|12100.5|12097.7|12101.3|12098.2|12099.3|12096.1|17
1654737960000|2022-06-09 01:26:00|12100.8|12098|12100.5|12097.7|12101.3|12098.5|12100|12097.2|17
1654737970000|2022-06-09 01:26:10|12100.6|12097.8|12100.3|12097.5|12102|12099.2|12100|12097.2|25
1654737980000|2022-06-09 01:26:20|12100.5|12097.7|12099.1|12096.3|12101.2|12098.4|12099|12096.2|36
1654737990000|2022-06-09 01:26:30|12099.5|12096.7|12100.5|12097.7|12100.5|12097.7|12099|12096.2|16
1654738000000|2022-06-09 01:26:40|12100.3|12097.5|12099.7|12096.9|12101.2|12098.4|12099.3|12096.5|15
1654738010000|2022-06-09 01:26:50|12100|12097.2|12102.5|12099.7|12102.5|12099.7|12100|12097.2|27
1654738020000|2022-06-09 01:27:00|12102.3|12099.5|12104.5|12101.7|12104.8|12102|12101.5|12098.7|91
1654738030000|2022-06-09 01:27:10|12104.8|12102|12104.5|12101.7|12104.8|12102|12103.3|12100.5|58
1654738040000|2022-06-09 01:27:20|12104.3|12101.5|12101.9|12099.1|12104.3|12101.5|12101.4|12098.6|20
1654738050000|2022-06-09 01:27:30|12101.4|12098.6|12099.3|12096.5|12101.4|12098.6|12099.3|12096.5|14
1654738060000|2022-06-09 01:27:40|12098.4|12095.6|12098.9|12096.1|12101.4|12098.6|12098.4|12095.6|18
1654738070000|2022-06-09 01:27:50|12098.7|12095.9|12096.3|12093.5|12098.7|12095.9|12096.3|12093.5|14
1654738080000|2022-06-09 01:28:00|12096.4|12093.6|12090.9|12088.1|12096.4|12093.6|12090.9|12088.1|55
1654738090000|2022-06-09 01:28:10|12090.8|12088|12087.9|12085.1|12091.4|12088.6|12085.9|12083.1|44
1654738100000|2022-06-09 01:28:20|12086.9|12084.1|12085.4|12082.6|12087.9|12085.1|12084.9|12082.1|21
1654738110000|2022-06-09 01:28:30|12085.2|12082.4|12081.4|12078.6|12086.3|12083.5|12080.4|12077.6|39
1654738120000|2022-06-09 01:28:40|12081.3|12078.5|12079.9|12077.1|12083.4|12080.6|12079.6|12076.8|22
1654738130000|2022-06-09 01:28:50|12080.1|12077.3|12080.9|12078.1|12082.6|12079.8|12077.9|12075.1|25
1654738140000|2022-06-09 01:29:00|12080.4|12077.6|12082.9|12080.1|12082.9|12080.1|12078.6|12075.8|24
1654738150000|2022-06-09 01:29:10|12083.3|12080.5|12082.9|12080.1|12084.4|12081.6|12080.9|12078.1|12
1654738160000|2022-06-09 01:29:20|12083.5|12080.7|12081.9|12079.1|12085.9|12083.1|12079.9|12077.1|18
1654738170000|2022-06-09 01:29:30|12082.4|12079.6|12080.9|12078.1|12083.9|12081.1|12080.6|12077.8|14
1654738180000|2022-06-09 01:29:40|12080.8|12078|12082.6|12079.8|12082.9|12080.1|12078.4|12075.6|20
1654738190000|2022-06-09 01:29:50|12082.7|12079.9|12082.4|12079.6|12083.9|12081.1|12081.9|12079|6
1654738200000|2022-06-09 01:30:00|12081.9|12079.1|12088.3|12085.5|12088.4|12085.5|12081.4|12078.6|25
1654738210000|2022-06-09 01:30:10|12087.9|12085.1|12087.2|12084.4|12089.4|12086.6|12086.9|12084.1|9
1654738220000|2022-06-09 01:30:20|12088.4|12084|12081.9|12079.1|12088.4|12084.6|12081.9|12079.1|9
1654738230000|2022-06-09 01:30:30|12081.8|12079|12080.9|12078.1|12081.9|12079.1|12079.9|12076.7|17
1654738240000|2022-06-09 01:30:40|12079.9|12077.1|12081.3|12078.5|12081.4|12078.6|12079.9|12077|10
1654738250000|2022-06-09 01:30:50|12081.1|12078.3|12086.3|12083.5|12086.9|12084.1|12081.1|12078.3|11
1654738260000|2022-06-09 01:31:00|12085.9|12083.1|12086.3|12083.5|12087.4|12084.6|12084.9|12082.1|11
1654738270000|2022-06-09 01:31:10|12085.9|12083.1|12087.9|12085.1|12087.9|12085.1|12085.9|12082.7|5
1654738280000|2022-06-09 01:31:20|12088.4|12085.6|12086.9|12084.1|12089.4|12086.6|12086.9|12084|17
1654738290000|2022-06-09 01:31:30|12085.9|12083.1|12086.9|12084.1|12088.9|12086.1|12085.9|12083.1|5
1654738300000|2022-06-09 01:31:40|12086.8|12084|12086.6|12083.8|12086.8|12084|12085.6|12082.8|6
1654738310000|2022-06-09 01:31:50|12085.9|12083.1|12087.9|12085.1|12088.4|12085.6|12085.9|12082.7|3
1654738320000|2022-06-09 01:32:00|12088.4|12084.4|12084.9|12082.1|12089.9|12087.1|12084.9|12082.1|14
1654738330000|2022-06-09 01:32:10|12084.7|12081.9|12081.4|12078.6|12084.7|12081.9|12080.9|12078.1|8
1654738340000|2022-06-09 01:32:20|12081.8|12079|12079.9|12077.1|12082.9|12080.1|12078.9|12076.1|16
1654738350000|2022-06-09 01:32:30|12080.4|12076.4|12078.9|12076.1|12080.4|12077|12078.8|12075.7|6
1654738360000|2022-06-09 01:32:40|12079.4|12076.6|12080.9|12078.1|12082.4|12079.1|12078.9|12076.1|13
1654738370000|2022-06-09 01:32:50|12080.4|12077.6|12083.1|12080.3|12083.9|12081.1|12079.9|12076.7|16
1654738380000|2022-06-09 01:33:00|12083.4|12080.6|12078.9|12076.1|12083.4|12080.6|12078.9|12076|16
1654738390000|2022-06-09 01:33:10|12077.6|12073.6|12072.9|12070.1|12077.6|12073.6|12072.3|12069.5|41
1654738400000|2022-06-09 01:33:20|12072.8|12070|12074.1|12071.3|12074.4|12071.6|12071.6|12068.8|23
1654738410000|2022-06-09 01:33:30|12074.4|12071.6|12074.3|12071.5|12078.4|12075.6|12071.9|12069.1|34
1654738420000|2022-06-09 01:33:40|12074.2|12071.4|12076.8|12074|12076.9|12074.1|12074.2|12071.4|2
1654738430000|2022-06-09 01:33:50|12075.9|12073.1|12075.9|12073.1|12076.9|12074.1|12075.6|12072.8|6
1654738440000|2022-06-09 01:34:00|12076.4|12073.6|12078.9|12076.1|12078.9|12076.1|12073.9|12071.1|20
1654738450000|2022-06-09 01:34:10|12079.3|12076.5|12076.9|12074.1|12081.6|12078.1|12076.9|12074|15
1654738460000|2022-06-09 01:34:20|12078.4|12074.4|12076.9|12074.1|12079.4|12076.6|12076.9|12074.1|2
1654738470000|2022-06-09 01:34:30|12077.6|12073.6|12080.4|12077.6|12080.4|12077.6|12076.9|12073.6|16
1654738480000|2022-06-09 01:34:40|12080.3|12077.5|12081.9|12079.1|12082.4|12079.6|12079.9|12076.6|9
1654738490000|2022-06-09 01:34:50|12081.8|12079|12075.9|12073.1|12081.8|12079|12075.9|12073|15
1654738500000|2022-06-09 01:35:00|12076.9|12074.1|12079.9|12077.1|12079.9|12077.1|12075.9|12073.1|16
1654738510000|2022-06-09 01:35:10|12080|12077.2|12077.5|12074.7|12080.4|12077.6|12077.5|12074.7|15
1654738520000|2022-06-09 01:35:20|12077.1|12074.3|12074.9|12072.1|12077.1|12074.3|12074.9|12072.1|6
1654738530000|2022-06-09 01:35:30|12075|12072.2|12074.9|12072.1|12075.9|12073.1|12073.9|12071.1|16
1654738540000|2022-06-09 01:35:40|12075.2|12072.4|12073.9|12071.1|12077|12074.1|12073.9|12071.1|7
1654738550000|2022-06-09 01:35:50|12074.6|12070.6|12073.9|12071.1|12075|12071.7|12073.5|12070.6|2
1654738560000|2022-06-09 01:36:00|12074|12071.2|12070.9|12068.1|12074|12071.2|12068.9|12065.4|29
1654738570000|2022-06-09 01:36:10|12070.6|12067.8|12074.9|12072.1|12075.3|12072.5|12069.9|12067.1|26
1654738580000|2022-06-09 01:36:20|12074.6|12070.6|12074.4|12071.6|12076.9|12074.1|12073.9|12070.6|5
1654738590000|2022-06-09 01:36:30|12073.9|12071.1|12072.9|12070.1|12073.9|12071.1|12072.8|12070|20
1654738600000|2022-06-09 01:36:40|12073.2|12070.4|12072.4|12069.6|12073.4|12070.6|12072.4|12069.6|6
1654738610000|2022-06-09 01:36:50|12072.1|12069.3|12071.9|12069.1|12072.4|12069.6|12071.3|12068.4|13
1654738620000|2022-06-09 01:37:00|12071.4|12068.6|12068.9|12066.1|12071.4|12068.6|12068.9|12066.1|13
1654738630000|2022-06-09 01:37:10|12069|12066.2|12068.9|12066.1|12070|12067.1|12068.9|12065.6|3
1654738640000|2022-06-09 01:37:20|12069|12066.2|12067.5|12064.7|12069.4|12066.6|12062.4|12059.6|57
1654738650000|2022-06-09 01:37:30|12067.4|12064.6|12065.9|12063.1|12067.4|12064.6|12065.3|12062.5|8
1654738660000|2022-06-09 01:37:40|12066.6|12062.6|12069.9|12067.1|12070.6|12067.1|12066.2|12062.6|5
1654738670000|2022-06-09 01:37:50|12070.2|12067.4|12071.9|12069.1|12072.9|12070.1|12067.9|12065.1|13
1654738680000|2022-06-09 01:38:00|12073|12069|12067.9|12065.1|12073|12069.6|12067.5|12064|20
1654738690000|2022-06-09 01:38:10|12067.4|12064.6|12068.9|12066.1|12069.9|12067.1|12067.4|12064.6|7
1654738700000|2022-06-09 01:38:20|12069.2|12066.4|12066.9|12064.1|12069.9|12067.1|12066.8|12064|7
1654738710000|2022-06-09 01:38:30|12067.2|12064.4|12063.9|12061.1|12067.5|12064.7|12063.9|12061.1|5
1654738720000|2022-06-09 01:38:40|12061.4|12058.6|12058.5|12055.7|12061.9|12059.1|12057.8|12055|62
1654738730000|2022-06-09 01:38:50|12059.5|12055.5|12058.9|12056.1|12062|12059.1|12058.4|12055.5|27
1654738740000|2022-06-09 01:39:00|12059.5|12056.7|12063|12059|12064.3|12061.1|12058.9|12055.6|32
1654738750000|2022-06-09 01:39:10|12063.3|12059.3|12061.5|12058.7|12063.5|12060.7|12061.5|12058.7|16
1654738760000|2022-06-09 01:39:20|12061.7|12058.9|12062.9|12060.1|12062.9|12060.1|12061.7|12058.9|12
1654738770000|2022-06-09 01:39:30|12063.4|12060.6|12063.9|12061.1|12065.9|12063.1|12063.4|12060.6|9
1654738780000|2022-06-09 01:39:40|12064.6|12060.6|12062.2|12059.4|12064.6|12061.7|12062.2|12059.4|20
1654738790000|2022-06-09 01:39:50|12062|12059.2|12061.2|12058.4|12063|12060|12059.7|12055|85
1654738800000|2022-06-09 01:40:00|12062.2|12059.4|12066.2|12063.4|12066.5|12063.7|12062.2|12058.9|10
1654738810000|2022-06-09 01:40:10|12066|12063.2|12067.5|12064.7|12070.5|12067.7|12066|12063.2|21
1654738820000|2022-06-09 01:40:20|12067|12064.2|12065.5|12062.7|12067|12064.2|12065.4|12062.6|3
1654738830000|2022-06-09 01:40:30|12065.1|12062.3|12063.1|12060.3|12065.1|12062.3|12062.5|12059.7|10
1654738840000|2022-06-09 01:40:40|12063.3|12060.5|12063.8|12061|12064.2|12061|12063.1|12060.2|1
1654738850000|2022-06-09 01:40:50|12063.9|12061.1|12069.1|12066.3|12069.3|12066.5|12063.9|12061.1|15
1654738860000|2022-06-09 01:41:00|12069.3|12066.5|12067.1|12064.3|12071|12068.2|12067.1|12064.3|17
1654738870000|2022-06-09 01:41:10|12067.2|12063.2|12069.9|12067.1|12069.9|12067.1|12066.8|12063.2|10
1654738880000|2022-06-09 01:41:20|12069.5|12066.7|12071.1|12068.3|12071.5|12068.7|12069.5|12066.7|12
1654738890000|2022-06-09 01:41:30|12071.6|12068.8|12073.8|12071|12075.9|12072.6|12071.6|12068.8|18
1654738900000|2022-06-09 01:41:40|12074.1|12071.3|12073.1|12070.3|12075.5|12072.7|12073|12070.2|9
1654738910000|2022-06-09 01:41:50|12073.8|12071|12076.5|12073.7|12076.5|12073.7|12073.6|12070.8|3
1654738920000|2022-06-09 01:42:00|12076.6|12073.8|12073.1|12070.3|12077.1|12074.3|12073|12070.2|16
1654738930000|2022-06-09 01:42:10|12073.5|12070.7|12077.1|12074.3|12077.1|12074.3|12073.5|12070.7|33
1654738940000|2022-06-09 01:42:20|12077.6|12074.8|12078.1|12075.3|12079.2|12076.3|12077.3|12074.5|10
1654738950000|2022-06-09 01:42:30|12077.9|12075.1|12078.5|12075.7|12079.1|12076.3|12077.5|12074.6|20
1654738960000|2022-06-09 01:42:40|12079.2|12075.2|12075.1|12072.3|12079.2|12075.7|12074.5|12071.7|12
1654738970000|2022-06-09 01:42:50|12075.4|12072.6|12076.9|12074.1|12077|12074.2|12075.4|12072.6|3
1654738980000|2022-06-09 01:43:00|12075|12072.2|12075.5|12072.7|12076.5|12073.7|12074.5|12071.7|15
1654738990000|2022-06-09 01:43:10|12074.5|12071.7|12077.5|12074.7|12078.1|12075.3|12074.5|12071.7|16
1654739000000|2022-06-09 01:43:20|12077.8|12075|12081.4|12078.6|12081.9|12079.1|12077.8|12075|56
1654739010000|2022-06-09 01:43:30|12081.6|12078.8|12080.9|12078.1|12083.2|12080.4|12080.9|12078.1|46
1654739020000|2022-06-09 01:43:40|12081|12078.2|12081.4|12078.6|12081.4|12078.6|12081|12078.2|1
1654739030000|2022-06-09 01:43:50|12081.9|12079.1|12081.9|12079.1|12082|12079.2|12080.6|12077.8|11
1654739040000|2022-06-09 01:44:00|12081.7|12078.9|12080.9|12078.1|12081.7|12078.9|12080.9|12078.1|5
1654739050000|2022-06-09 01:44:10|12081.3|12078.5|12081.9|12079.1|12082.4|12079.6|12081.2|12078.4|10
1654739060000|2022-06-09 01:44:20|12082|12079.2|12082.4|12079.6|12082.5|12079.7|12082|12079.2|3
1654739070000|2022-06-09 01:44:30|12082.1|12079.3|12081.2|12078.4|12082.1|12079.3|12080.7|12077.9|6
1654739080000|2022-06-09 01:44:40|12081.1|12078.3|12078.9|12076.1|12081.1|12078.3|12078.5|12075.7|8
1654739090000|2022-06-09 01:44:50|12079|12076.2|12078.4|12075.6|12079|12076.2|12077.9|12075.1|13
1654739100000|2022-06-09 01:45:00|12078.2|12075.4|12077.9|12075.1|12078.5|12075.7|12076.9|12074.1|8
1654739110000|2022-06-09 01:45:10|12078.5|12075.7|12081.5|12078.7|12082|12079.2|12078|12075.2|16
1654739120000|2022-06-09 01:45:20|12081.2|12078.4|12081.8|12079|12082|12079.2|12080.5|12077.7|6
1654739130000|2022-06-09 01:45:30|12081.5|12078.7|12082.5|12079.7|12082.5|12079.7|12081.2|12078.4|13
1654739140000|2022-06-09 01:45:40|12082.8|12080|12082.2|12079.4|12082.8|12080|12082.2|12079.4|9
1654739150000|2022-06-09 01:45:50|12082.3|12079.5|12082.7|12079.9|12082.7|12079.9|12081.2|12078.4|36
1654739160000|2022-06-09 01:46:00|12081.3|12078.5|12081|12078.2|12082.3|12079.5|12079.7|12076.9|26
1654739170000|2022-06-09 01:46:10|12080.6|12077.8|12083.3|12080.5|12083.3|12080.5|12080.3|12077.5|35
1654739180000|2022-06-09 01:46:20|12083|12080.2|12081.8|12079|12083.3|12080.5|12080.8|12078|36
1654739190000|2022-06-09 01:46:30|12081.3|12078.5|12082|12079.2|12083.8|12081|12081.1|12078.3|18
1654739200000|2022-06-09 01:46:40|12082.8|12080|12083.2|12080.4|12083.8|12081|12081.8|12079|6
1654739210000|2022-06-09 01:46:50|12083.8|12081|12081.7|12078.9|12083.8|12081|12081.7|12078.9|10
1654739220000|2022-06-09 01:47:00|12080.7|12077.9|12083.3|12080.5|12083.8|12081|12080.7|12077.9|17
1654739230000|2022-06-09 01:47:10|12083.8|12081|12082.8|12080|12084.3|12081.5|12082.3|12079.5|12
1654739240000|2022-06-09 01:47:20|12082.3|12079.5|12082.3|12079.5|12082.3|12079.5|12081.8|12079|1
1654739250000|2022-06-09 01:47:30|12082.2|12079.4|12081.2|12078.4|12082.3|12079.5|12081.2|12078.4|10
1654739260000|2022-06-09 01:47:40|12080.7|12077.9|12080.3|12077.5|12080.7|12077.9|12079.7|12076.9|6
1654739270000|2022-06-09 01:47:50|12080.2|12077.4|12080.8|12078|12080.8|12078|12078.8|12074.9|18
1654739280000|2022-06-09 01:48:00|12082.3|12079.5|12083.8|12081|12083.8|12081|12081.8|12079|15
1654739290000|2022-06-09 01:48:10|12083.9|12079.9|12083.3|12080.5|12084.3|12081|12082.8|12079.9|5
1654739300000|2022-06-09 01:48:20|12083.5|12080.7|12081|12078.2|12084.3|12081.5|12080.8|12078|29
1654739310000|2022-06-09 01:48:30|12081.3|12078.5|12080.8|12078|12081.7|12078.9|12080.8|12078|3
1654739320000|2022-06-09 01:48:40|12081.6|12077.6|12082.8|12080|12083.8|12081|12081.6|12077.6|17
1654739330000|2022-06-09 01:48:50|12083.1|12080.3|12082.8|12080|12083.8|12081|12082.2|12079.3|7
1654739340000|2022-06-09 01:49:00|12083|12080.2|12082.8|12080|12084.1|12081.3|12082.2|12079.4|14
1654739350000|2022-06-09 01:49:10|12083.3|12080.5|12083.8|12081|12085.3|12082.5|12082.8|12080|48
1654739360000|2022-06-09 01:49:20|12084.2|12081.4|12084.2|12081.4|12084.2|12081.4|12082.7|12079.9|5
1654739370000|2022-06-09 01:49:30|12084.7|12081.9|12083.2|12080.4|12085.3|12082.5|12083.2|12080.4|22
1654739380000|2022-06-09 01:49:40|12083.6|12080.8|12083.8|12081|12084.3|12081.5|12083.3|12080.5|4
1654739390000|2022-06-09 01:49:50|12083.2|12080.4|12082.8|12080|12084.3|12081.5|12082.3|12079.5|10
1654739400000|2022-06-09 01:50:00|12083|12080.2|12083.8|12081|12084.2|12081.4|12082.8|12080|8
1654739410000|2022-06-09 01:50:10|12084.2|12081.4|12080.3|12077.5|12084.2|12081.4|12080.3|12077.5|13
1654739420000|2022-06-09 01:50:20|12080.2|12077.4|12079.8|12077|12080.3|12077.5|12078.8|12075.6|11
1654739430000|2022-06-09 01:50:30|12080|12077.2|12082.3|12079.5|12082.5|12079.7|12079.8|12077|18
1654739440000|2022-06-09 01:50:40|12082.2|12079.4|12080.8|12078|12082.3|12079.5|12079.8|12077|13
1654739450000|2022-06-09 01:50:50|12079.8|12077|12078.2|12075.4|12080.9|12077.4|12078.2|12075.4|7
1654739460000|2022-06-09 01:51:00|12077.8|12075|12077.8|12075|12078.8|12076|12077.7|12074.9|7
1654739470000|2022-06-09 01:51:10|12076.7|12073.9|12076.8|12074|12077.8|12075|12074.5|12071.7|40
1654739480000|2022-06-09 01:51:20|12076.3|12073.5|12077.2|12074.4|12078.3|12075|12074.3|12071.5|8
1654739490000|2022-06-09 01:51:30|12077.3|12074.5|12077.2|12074.4|12077.3|12074.5|12077.2|12074.4|1
1654739500000|2022-06-09 01:51:40|||||||||1
1654739510000|2022-06-09 01:51:50|12077.3|12074.5|12080.2|12077.4|12080.2|12077.4|12076.7|12073.9|8
1654739520000|2022-06-09 01:52:00|12080.3|12077.5|12081.5|12078.7|12082.9|12080.1|12080.2|12077.4|75
1654739530000|2022-06-09 01:52:10|12081.8|12079|12083.9|12081.1|12083.9|12081.1|12081.8|12079|1
1654739540000|2022-06-09 01:52:20|12084|12081.2|12084.9|12082.1|12084.9|12082.1|12084|12081.2|5
1654739550000|2022-06-09 01:52:30|12085|12082.2|12083.9|12081.1|12085.1|12082.3|12083.4|12080.6|33
1654739560000|2022-06-09 01:52:40|12084|12081.2|12081.9|12079.1|12084|12081.2|12081.9|12079.1|18
1654739570000|2022-06-09 01:52:50|12081.8|12079|12082|12079.2|12082|12079.2|12081.2|12078.4|7
1654739580000|2022-06-09 01:53:00|12082.2|12079.4|12084.5|12081.7|12084.5|12081.7|12082|12079.2|10
1654739590000|2022-06-09 01:53:10|12084.9|12082.1|12083.5|12080.7|12085|12082.2|12082|12079.2|13
1654739600000|2022-06-09 01:53:20|12083.9|12081.1|12084.9|12082.1|12084.9|12082.1|12083.5|12080.7|5
1654739610000|2022-06-09 01:53:30|12084.8|12082|12082.5|12079.7|12084.9|12082.1|12082.5|12079.7|12
1654739620000|2022-06-09 01:53:40|12083.6|12079.6|12084.3|12081.5|12084.5|12081.7|12082.9|12079.6|6
1654739630000|2022-06-09 01:53:50|12083.9|12081.1|12086.9|12084.1|12087|12084.2|12083.5|12080.7|43
1654739640000|2022-06-09 01:54:00|12087.4|12084.6|12083.5|12080.7|12087.4|12084.6|12083.5|12080.7|26
1654739650000|2022-06-09 01:54:10|12083|12080.2|12083.9|12081.1|12083.9|12081.1|12082.9|12080.1|10
1654739660000|2022-06-09 01:54:20|12084|12081.2|12085.5|12082.7|12085.5|12082.7|12083|12080.2|15
1654739670000|2022-06-09 01:54:30|12085.9|12083.1|12085.9|12083.1|12086|12083.2|12084.9|12082.1|3
1654739680000|2022-06-09 01:54:40|12086|12083.2|12085.4|12082.6|12086.4|12083.6|12085.4|12082.6|1
1654739690000|2022-06-09 01:54:50|12085.5|12082.7|12085.9|12083.1|12085.9|12083.1|12085.5|12082.7|3
1654739700000|2022-06-09 01:55:00|12085.8|12083|12086.5|12083.7|12087.4|12084.6|12085.5|12082.7|45
1654739710000|2022-06-09 01:55:10|12087|12084.2|12083.9|12081.1|12087|12084.2|12083.9|12081.1|11
1654739720000|2022-06-09 01:55:20|12084|12081.2|12084.9|12082.1|12084.9|12082.1|12083.5|12080.7|10
1654739730000|2022-06-09 01:55:30|12085|12082.2|12084|12081.2|12085|12082.2|12083.4|12080.6|2
1654739740000|2022-06-09 01:55:40|12084.9|12082.1|12084.5|12081.7|12086.4|12083.6|12084.4|12081.6|17
1654739750000|2022-06-09 01:55:50|12084.9|12082.1|12084.9|12082.1|12085.9|12083.1|12084.2|12081.4|9
1654739760000|2022-06-09 01:56:00|12085.6|12081.6|12080.5|12077.7|12085.6|12082.8|12080.4|12077.6|16
1654739770000|2022-06-09 01:56:10|12080.9|12078.1|12079.5|12076.7|12081.5|12078.7|12079.5|12076.7|1
1654739780000|2022-06-09 01:56:20|12080.4|12077.6|12080.5|12077.7|12081|12078.2|12080|12077.2|10
1654739790000|2022-06-09 01:56:30|12080.4|12077.6|12081|12078.2|12081|12078.2|12079.9|12077.1|4
1654739800000|2022-06-09 01:56:40|12081.2|12078.4|12081|12078.2|12082|12079.2|12080.9|12078.1|12
1654739810000|2022-06-09 01:56:50|12080.9|12078.1|12081.9|12079.1|12082|12079.2|12080.9|12078.1|5
1654739820000|2022-06-09 01:57:00|12081.5|12078.7|12081|12078.2|12081.5|12078.7|12079.9|12077.1|22
1654739830000|2022-06-09 01:57:10|12081.4|12078.6|12083|12080.2|12083|12080.2|12081.4|12078.6|7
1654739840000|2022-06-09 01:57:20|12083.1|12080.3|12083.9|12081.1|12084|12081.2|12083|12080.2|6
1654739850000|2022-06-09 01:57:30|12083.4|12080.6|12079.9|12077.1|12083.4|12080.6|12079.9|12077.1|14
1654739860000|2022-06-09 01:57:40|12080.1|12077.3|12075.5|12072.7|12080.5|12077.7|12075|12071.6|28
1654739870000|2022-06-09 01:57:50|12075|12072.2|12076|12073.2|12077|12074.2|12075|12072.2|9
1654739880000|2022-06-09 01:58:00|12076.5|12073.7|12075|12072.2|12076.5|12073.7|12074.5|12071.7|12
1654739890000|2022-06-09 01:58:10|12075.5|12072.7|12076.5|12073.7|12077|12074.2|12075.5|12072.7|4
1654739900000|2022-06-09 01:58:20|12076.6|12073.8|12074.5|12071.7|12077|12073.8|12074.5|12071.2|8
1654739910000|2022-06-09 01:58:30|12074|12071.2|12072.5|12069.7|12074|12071.2|12072.5|12069.7|7
1654739920000|2022-06-09 01:58:40|12072.4|12069.6|12075.9|12073.1|12076.5|12073.7|12072.4|12069.6|16
1654739930000|2022-06-09 01:58:50|12074.9|12072.1|12075.5|12072.7|12076.9|12074.1|12074.9|12072.1|14
1654739940000|2022-06-09 01:59:00|12075.9|12073.1|12073.9|12071.1|12075.9|12073.1|12073.9|12071.1|3
1654739950000|2022-06-09 01:59:10|12073.7|12070.9|12072.9|12070.1|12073.7|12070.9|12072|12069.2|0
1654739960000|2022-06-09 01:59:20|12072|12069.2|12072|12069.2|12073|12070.2|12068.5|12065.7|36
1654739970000|2022-06-09 01:59:30|12072.6|12068.6|12072.5|12069.7|12073.5|12070.7|12071.5|12068.6|33
1654739980000|2022-06-09 01:59:40|12073|12070.2|12074.9|12072.1|12075.9|12073.1|12073|12070.2|14
1654739990000|2022-06-09 01:59:50|12075.4|12072.6|12075.9|12073.1|12075.9|12073.1|12074.9|12072.1|7
1654740000000|2022-06-09 02:00:00|12076|12073.2|12078.5|12075.7|12079.2|12076.4|12075.9|12073.1|15
1654740010000|2022-06-09 02:00:10|12077.9|12075.1|12080.4|12077.6|12081.9|12079.1|12077.9|12075.1|29
1654740020000|2022-06-09 02:00:20|12080.9|12078.1|12081.9|12079.1|12081.9|12079.1|12080.9|12078.1|3
1654740030000|2022-06-09 02:00:30|12082|12079.2|12081.9|12079.1|12082.4|12079.6|12081.4|12078.6|6
1654740040000|2022-06-09 02:00:40|12082|12079.2|12079.9|12077.1|12082.4|12079.6|12079.9|12077.1|26
1654740050000|2022-06-09 02:00:50|12079.5|12076.7|12079.2|12076.4|12080|12077.2|12079.2|12076.4|5
1654740060000|2022-06-09 02:01:00|12078.4|12075.6|12079|12076.2|12079|12076.2|12078.4|12075.6|22
1654740070000|2022-06-09 02:01:10|12079.1|12076.3|12077|12074.2|12080|12077.2|12077|12074.2|15
1654740080000|2022-06-09 02:01:20|12077.5|12074.7|12078.5|12075.7|12079|12076.2|12077|12074.2|5
1654740090000|2022-06-09 02:01:30|12079|12076.2|12078|12075.2|12079|12076.2|12078|12075.2|2
1654740100000|2022-06-09 02:01:40|12079|12076.2|12079.9|12077.1|12081|12078.2|12079|12076.2|11
1654740110000|2022-06-09 02:01:50|12079.7|12076.9|12076.5|12073.7|12079.7|12076.9|12075.5|12072.7|20
1654740120000|2022-06-09 02:02:00|12077|12073|12074.9|12072.1|12077|12073.1|12074.9|12072.1|3
1654740130000|2022-06-09 02:02:10|12075|12072.2|12075.5|12072.7|12076|12073.2|12074.5|12071.7|5
1654740140000|2022-06-09 02:02:20|12075|12072.2|12075.5|12072.7|12076|12073.2|12075|12072.2|5
1654740150000|2022-06-09 02:02:30|12075.3|12072.5|12070|12067.2|12075.3|12072.5|12068.5|12065.7|15
1654740160000|2022-06-09 02:02:40|12070.1|12067.3|12070.5|12067.7|12071.5|12068.7|12070.1|12067.3|8
1654740170000|2022-06-09 02:02:50|12070.6|12067.8|12072.1|12069.3|12073.1|12070.3|12070.6|12067.8|7
1654740180000|2022-06-09 02:03:00|12072.6|12068.6|12074.5|12071.7|12074.5|12071.7|12071.1|12068.3|15
1654740190000|2022-06-09 02:03:10|12075.5|12072.7|12073.5|12070.7|12075.5|12072.7|12073.5|12070.7|6
1654740200000|2022-06-09 02:03:20|12074|12071.2|12076.5|12073.7|12076.5|12073.7|12073.5|12070.7|7
1654740210000|2022-06-09 02:03:30|12075.8|12073|12076.5|12073.7|12076.5|12073.7|12075.8|12073|4
1654740220000|2022-06-09 02:03:40|12076.8|12074|12077.3|12074.5|12077.3|12074.5|12076.8|12074|0
1654740230000|2022-06-09 02:03:50|12077.7|12074.9|12077.8|12075|12078|12075.2|12077.3|12074.5|20
1654740240000|2022-06-09 02:04:00|12077.7|12074.9|12075|12072.2|12077.7|12074.9|12073.1|12070.3|21
1654740250000|2022-06-09 02:04:10|12075.5|12072.7|12072.1|12069.3|12076.1|12073.3|12072|12069.2|13
1654740260000|2022-06-09 02:04:20|12072.5|12069.7|12067.1|12064.3|12072.5|12069.7|12066.7|12063.9|26
1654740270000|2022-06-09 02:04:30|12067.6|12064.8|12067|12064.2|12067.6|12064.8|12065.8|12063|15
1654740280000|2022-06-09 02:04:40|12067.1|12064.3|12068|12065.2|12068|12065.2|12066|12063.2|10
1654740290000|2022-06-09 02:04:50|12068.1|12065.3|12069.1|12066.3|12070|12067.2|12068|12065.2|13
1654740300000|2022-06-09 02:05:00|12069|12066.2|12066.7|12063.9|12069.1|12066.3|12066|12063.2|29
1654740310000|2022-06-09 02:05:10|12066.6|12063.8|12064.7|12061.9|12067.7|12064.9|12064.2|12061.4|50
1654740320000|2022-06-09 02:05:20|12064.9|12062.1|12064.2|12061.4|12065.4|12062.6|12062.7|12059.9|86
1654740330000|2022-06-09 02:05:30|12064.7|12061.9|12061.4|12058.6|12065.2|12062.4|12061.2|12058.4|28
1654740340000|2022-06-09 02:05:40|12061|12058.2|12060.4|12057.6|12061|12058.2|12059.2|12056.4|23
1654740350000|2022-06-09 02:05:50|12060.9|12058.1|12058.4|12055.6|12060.9|12058.1|12058.2|12055.4|12
1654740360000|2022-06-09 02:06:00|12058.7|12055.9|12059.7|12056.9|12061.2|12058.4|12058.2|12055.4|16
1654740370000|2022-06-09 02:06:10|12060.2|12057.4|12063.7|12060.9|12063.7|12060.9|12060.2|12057.4|19
1654740380000|2022-06-09 02:06:20|12063.9|12061.1|12064.2|12061.4|12064.8|12061.9|12063.7|12060.5|6
1654740390000|2022-06-09 02:06:30|12064.1|12061.3|12064.7|12061.9|12065.1|12062.3|12064.1|12060.8|4
1654740400000|2022-06-09 02:06:40|12064.8|12060.8|12064.1|12061.3|12065.1|12062.3|12064.1|12060.8|8
1654740410000|2022-06-09 02:06:50|12064.2|12061.4|12065.2|12062.4|12065.4|12062.6|12064.2|12060.8|6
1654740420000|2022-06-09 02:07:00|12064.9|12062.1|12062.4|12059.6|12065.4|12062.6|12060.7|12057.9|17
1654740430000|2022-06-09 02:07:10|12062.7|12059.9|12062.7|12059.9|12063.2|12060.4|12061.7|12058.9|1
1654740440000|2022-06-09 02:07:20|12062.9|12060.1|12063.7|12060.9|12064.2|12061.4|12062.9|12060.1|10
1654740450000|2022-06-09 02:07:30|12063.6|12060.8|12063.1|12060.3|12063.6|12060.8|12062.6|12059.8|9
1654740460000|2022-06-09 02:07:40|12062.8|12060|12062.2|12059.4|12062.8|12060|12061.7|12058.9|7
1654740470000|2022-06-09 02:07:50|12062.7|12059.9|12063.7|12060.9|12064.6|12061.8|12062.7|12059.9|8
1654740480000|2022-06-09 02:08:00|12063.9|12061.1|12063.2|12060.4|12064.7|12061.9|12062.1|12059.3|6
1654740490000|2022-06-09 02:08:10|12062.7|12059.9|12062.7|12059.9|12064.2|12060.9|12062.7|12059.9|2
1654740500000|2022-06-09 02:08:20|12062.2|12059.4|12062.4|12059.6|12063.2|12059.9|12062.1|12059.2|2
1654740510000|2022-06-09 02:08:30|12062.7|12059.9|12064.7|12061.9|12064.7|12061.9|12062.7|12059.9|3
1654740520000|2022-06-09 02:08:40|12065.1|12062.3|12063.1|12060.3|12065.1|12062.3|12063.1|12060.3|10
1654740530000|2022-06-09 02:08:50|12063.2|12060.4|12060.7|12057.9|12063.7|12060.9|12060.1|12057.3|24
1654740540000|2022-06-09 02:09:00|12060.4|12057.6|12059.7|12056.9|12060.7|12057.9|12058.2|12055.4|10
1654740550000|2022-06-09 02:09:10|12059.4|12056.6|12054.7|12051.9|12059.4|12056.6|12054.4|12051.6|44
1654740560000|2022-06-09 02:09:20|12055.2|12052.4|12056.7|12053.9|12057.2|12054.4|12054.7|12051.9|5
1654740570000|2022-06-09 02:09:30|12056.6|12053.8|12056.7|12053.9|12057.7|12054.9|12055.2|12052.4|10
1654740580000|2022-06-09 02:09:40|12057.1|12054.3|12057.1|12054.3|12057.7|12054.9|12056.7|12053.9|5
1654740590000|2022-06-09 02:09:50|||||||||5
1654740600000|2022-06-09 02:10:00|12057.2|12054.4|12059.5|12056.7|12059.7|12056.9|12055.2|12052.4|17
1654740610000|2022-06-09 02:10:10|12060.2|12057.4|12062.7|12059.9|12062.7|12059.9|12059.7|12056.9|10
1654740620000|2022-06-09 02:10:20|12062.8|12060|12063.6|12060.8|12064.2|12061.4|12062.7|12059.9|10
1654740630000|2022-06-09 02:10:30|12063.2|12060.4|12064.1|12061.3|12064.7|12061.9|12062.7|12059.9|10
1654740640000|2022-06-09 02:10:40|12063.7|12060.9|12061.6|12058.8|12063.7|12060.9|12060.1|12057.3|14
1654740650000|2022-06-09 02:10:50|12061.7|12058.9|12062.1|12059.3|12063.1|12060.3|12061.6|12058.8|2
1654740660000|2022-06-09 02:11:00|12062.6|12059.8|12062.7|12059.9|12063.6|12060.8|12062.1|12059.3|6
1654740670000|2022-06-09 02:11:10|12063.1|12060.3|12063.1|12060.3|12064.6|12061.8|12062.9|12060.1|9
1654740680000|2022-06-09 02:11:20|12063.6|12060.8|12063.1|12060.3|12064.4|12061.6|12063.1|12060.3|8
1654740690000|2022-06-09 02:11:30|12063.2|12060.4|12063.1|12060.3|12063.8|12061|12062.4|12059.6|3
1654740710000|2022-06-09 02:11:50|12062.8|12060|12063.1|12060.3|12063.1|12060.3|12062.4|12059.6|5
1654740720000|2022-06-09 02:12:00|12064.1|12061.3|12064.7|12061.9|12064.9|12062.1|12063.1|12060.2|5
1654740730000|2022-06-09 02:12:10|12064.1|12061.3|12058.1|12055.3|12064.1|12061.3|12058.1|12055.3|14
1654740740000|2022-06-09 02:12:20|12058.6|12055.8|12059.1|12056.3|12059.7|12056.9|12057.6|12054.8|3
1654740750000|2022-06-09 02:12:30|12058.7|12055.9|12059.4|12056.6|12060.6|12057.8|12058.7|12055.9|3
1654740760000|2022-06-09 02:12:40|12060.6|12057.8|12063.1|12060.3|12063.1|12060.3|12060.6|12057.8|9
1654740770000|2022-06-09 02:12:50|12063.4|12060.6|12064.1|12061.3|12064.1|12061.3|12063.1|12060.3|4
1654740780000|2022-06-09 02:13:00|12063.6|12060.8|12067.1|12064.3|12067.1|12064.3|12062.6|12059.8|11
1654740790000|2022-06-09 02:13:10|12066.6|12063.8|12066.2|12063.4|12066.6|12063.8|12065.8|12063|4
1654740800000|2022-06-09 02:13:20|12066.1|12063.3|12065.1|12062.3|12066.1|12063.3|12065.1|12062.3|1
1654740810000|2022-06-09 02:13:30|12064.9|12062.1|12065.1|12062.3|12065.1|12062.3|12062.6|12059.8|5
1654740820000|2022-06-09 02:13:40|12065.5|12061.5|12064.1|12061.3|12065.5|12062.3|12063.6|12060.8|1
1654740830000|2022-06-09 02:13:50|12063.7|12060.9|12064.1|12061.3|12064.2|12061.4|12063.6|12060.8|4
1654740840000|2022-06-09 02:14:00|12064.6|12061.8|12066.6|12063.8|12066.6|12063.8|12064.4|12061.6|31
1654740850000|2022-06-09 02:14:10|12066.1|12063.3|12066.4|12063.6|12066.4|12063.6|12065.1|12062.3|3
1654740860000|2022-06-09 02:14:20|12066.3|12063.5|12068.1|12065.3|12069.5|12066.1|12066.3|12063.5|14
1654740870000|2022-06-09 02:14:30|12067.6|12064.8|12068.1|12065.3|12068.4|12065.6|12065.6|12062.8|40
1654740880000|2022-06-09 02:14:40|||||||||2
1654740890000|2022-06-09 02:14:50|12067.5|12064.7|12063.1|12060.3|12067.6|12064.8|12063.1|12060.3|19
1654740900000|2022-06-09 02:15:00|12062.1|12059.3|12062.9|12060.1|12063.4|12060.6|12061.7|12058.9|7
1654740910000|2022-06-09 02:15:10|12062.5|12059.7|12061.4|12058.6|12062.5|12059.7|12061.4|12058.6|5
1654740920000|2022-06-09 02:15:20|12062|12059.2|12061.4|12058.6|12062.4|12059.6|12061.3|12057.9|1
1654740940000|2022-06-09 02:15:40|12061.3|12058.5|12060.9|12058.1|12061.4|12058.6|12060.4|12057.6|2
1654740950000|2022-06-09 02:15:50|12060.8|12058|12059.4|12056.6|12060.8|12058|12059.4|12056.6|3
1654740960000|2022-06-09 02:16:00|12059.3|12056.5|12059.8|12057|12060.4|12057.6|12058.9|12056.1|9
1654740970000|2022-06-09 02:16:10|12059.6|12056.8|12061.4|12058.6|12061.4|12058.6|12059.6|12056.8|7
1654740980000|2022-06-09 02:16:20|12061.3|12058.5|12060.4|12057.6|12061.3|12058.5|12060|12057.2|6
1654740990000|2022-06-09 02:16:30|12060.5|12057.7|12060.3|12057.5|12060.9|12058.1|12059.9|12057.1|2
1654741000000|2022-06-09 02:16:40|12060.4|12057.6|12060.4|12057.6|12061.4|12058.6|12060.3|12057.5|2
1654741010000|2022-06-09 02:16:50|12060.3|12057.5|12058.9|12056.1|12060.3|12057.5|12058.9|12056.1|12
1654741020000|2022-06-09 02:17:00|12056.4|12053.6|12055.4|12052.6|12056.9|12054.1|12054.3|12051.5|28
1654741030000|2022-06-09 02:17:10|12054.9|12052.1|12054.9|12052.1|12055.4|12052.6|12054.9|12052.1|6
1654741040000|2022-06-09 02:17:20|12055.4|12052.6|12051.4|12048.6|12055.4|12052.6|12050.9|12048.1|18
1654741050000|2022-06-09 02:17:30|12050.8|12048|12051.9|12049.1|12051.9|12049.1|12050.8|12048|9
1654741060000|2022-06-09 02:17:40|12051.8|12049|12048.9|12046.1|12052.2|12049.1|12044.4|12041.6|214
1654741070000|2022-06-09 02:17:50|12049.3|12046.5|12049.9|12047.1|12049.9|12047.1|12048.8|12045.9|7
1654741080000|2022-06-09 02:18:00|12049.8|12047|12049.9|12047.1|12049.9|12047.1|12049.5|12046.7|2
1654741090000|2022-06-09 02:18:10|12049.8|12047|12048.8|12046|12049.8|12047|12047.3|12044.5|34
1654741100000|2022-06-09 02:18:20|12048.5|12045.7|12047.4|12044.6|12048.5|12045.7|12047.2|12044.4|4
1654741110000|2022-06-09 02:18:30|12046.9|12044.1|12048.3|12045.5|12048.4|12045.6|12046.9|12044.1|12
1654741120000|2022-06-09 02:18:40|12048.4|12045.6|12049.4|12046.6|12049.4|12046.6|12048.4|12045.6|4
1654741130000|2022-06-09 02:18:50|12049.3|12046.5|12046.9|12044.1|12049.3|12046.5|12046.9|12044.1|6
1654741140000|2022-06-09 02:19:00|12047|12044.2|12047.4|12044.6|12047.9|12045.1|12046.9|12044.1|2
1654741150000|2022-06-09 02:19:10|12047.9|12045.1|12044.2|12041.4|12047.9|12045.1|12043.9|12041.1|21
1654741160000|2022-06-09 02:19:20|12044.4|12041.6|12044.4|12041.6|12045|12042.2|12043.9|12041.1|3
1654741170000|2022-06-09 02:19:30|12045|12042.2|12045.4|12042.6|12045.5|12042.6|12044.4|12041.5|4
1654741180000|2022-06-09 02:19:40|12044.9|12042.1|12046.6|12043.8|12046.9|12044.1|12044.9|12042.1|7
1654741190000|2022-06-09 02:19:50|12046.3|12043.5|12045.8|12043|12046.8|12044|12045.8|12043|3
1654741200000|2022-06-09 02:20:00|12046|12043.2|12046.4|12043.6|12046.4|12043.6|12045.9|12043.1|2
1654741210000|2022-06-09 02:20:10|12046.3|12043.5|12046.4|12043.6|12046.5|12043.7|12045.9|12043.1|2
1654741220000|2022-06-09 02:20:20|12046.1|12043.3|12045.9|12043.1|12046.1|12043.3|12043.9|12041.1|12
1654741230000|2022-06-09 02:20:30|12046|12043.2|12046.4|12043.6|12046.4|12043.6|12045.9|12043.1|4
1654741240000|2022-06-09 02:20:40|12046.5|12043.7|12047|12044.2|12047|12044.2|12046.4|12043.6|2
1654741250000|2022-06-09 02:20:50|12047.4|12044.6|12047.4|12044.6|12047.4|12044.6|12047.4|12044.6|2
1654741260000|2022-06-09 02:21:00|12047.5|12044.7|12049.4|12046.6|12049.4|12046.6|12047.5|12044.7|5
1654741270000|2022-06-09 02:21:10|12049.2|12046.4|12047.4|12044.6|12049.2|12046.4|12047.4|12044.6|3
1654741280000|2022-06-09 02:21:20|12046.7|12043.9|12046.4|12043.6|12046.9|12044.1|12046.4|12043.6|1
1654741290000|2022-06-09 02:21:30|12046.5|12043.7|12046.4|12043.6|12046.9|12044.1|12045.9|12043.1|4
1654741300000|2022-06-09 02:21:40|12046.5|12043.7|12046.4|12043.6|12046.5|12043.7|12046.4|12043.6|2
1654741310000|2022-06-09 02:21:50|12046.7|12043.9|12046.9|12044.1|12046.9|12044.1|12046.7|12043.9|0
1654741320000|2022-06-09 02:22:00|12046.5|12043.7|12044.4|12041.6|12046.5|12043.7|12044.4|12041.6|7
1654741330000|2022-06-09 02:22:10|12044|12041.2|12046.4|12043.6|12046.9|12044.1|12043.9|12041.1|9
1654741340000|2022-06-09 02:22:20|12046.9|12044.1|12046.9|12044.1|12046.9|12044.1|12046.9|12044.1|1
1654741350000|2022-06-09 02:22:30|12047.9|12045.1|12048.4|12045.6|12048.9|12046.1|12047.9|12045.1|2
1654741360000|2022-06-09 02:22:40|12048.5|12045.7|12047.7|12044.9|12049.9|12047.1|12047.7|12044.9|8
1654741370000|2022-06-09 02:22:50|12047.9|12045.1|12047.7|12044.9|12047.9|12045.1|12047.7|12044.9|2
1654741380000|2022-06-09 02:23:00|12047.4|12044.6|12048.4|12045.6|12048.9|12046.1|12047.4|12044.6|0
1654741390000|2022-06-09 02:23:10|12048.8|12044.8|12047.7|12044.9|12048.8|12045.6|12047.4|12044.6|9
1654741400000|2022-06-09 02:23:20|12047.9|12045.1|12047.4|12044.6|12047.9|12045.1|12047.4|12044.6|2
1654741420000|2022-06-09 02:23:40|12047.9|12045.1|12047.9|12045.1|12047.9|12045.1|12047.9|12045.1|2
1654741430000|2022-06-09 02:23:50|12048.4|12045.6|12048.4|12045.6|12048.9|12046.1|12048.4|12045.6|2
1654741440000|2022-06-09 02:24:00|12048.5|12045.7|12048.4|12045.6|12049.6|12046.8|12047.9|12045.1|9
1654741450000|2022-06-09 02:24:10|12049.4|12046.6|12048.4|12045.6|12049.4|12046.6|12048.2|12045.4|2
1654741460000|2022-06-09 02:24:20|12048.5|12045.7|12048.4|12045.6|12048.9|12046.1|12047.9|12045.1|4
1654741470000|2022-06-09 02:24:30|12046.9|12044.1|12047.9|12045.1|12048.9|12046.1|12046.4|12043.5|11
1654741480000|2022-06-09 02:24:40|12048.6|12045.8|12047.4|12044.6|12048.9|12046.1|12045.9|12043.1|10
1654741490000|2022-06-09 02:24:50|12046.9|12044.1|12047.4|12044.6|12047.9|12045.1|12046.4|12043.6|1
1654741500000|2022-06-09 02:25:00|12047.5|12044.7|12049.2|12046.4|12049.2|12046.4|12047.4|12044.6|10
1654741510000|2022-06-09 02:25:10|12048.9|12046.1|12048.4|12045.6|12049.4|12046.6|12048.4|12045.6|4
1654741520000|2022-06-09 02:25:20|12048.1|12045.3|12047.9|12045.1|12048.1|12045.3|12047|12044.2|3
1654741530000|2022-06-09 02:25:30|12048|12045.2|12047.7|12044.9|12048|12045.2|12047.2|12044.4|11
1654741540000|2022-06-09 02:25:40|12047.2|12044.4|12046.4|12043.6|12047.2|12044.4|12046.4|12043.6|8
1654741550000|2022-06-09 02:25:50|12046.2|12043.4|12044.9|12042.1|12046.2|12043.4|12044.9|12042.1|3
1654741560000|2022-06-09 02:26:00|12044.7|12041.9|12046.4|12043.6|12046.4|12043.6|12043.9|12041.1|4
1654741570000|2022-06-09 02:26:10|12045.4|12042.6|12045.4|12042.6|12046.4|12043.6|12045.4|12042.6|4
1654741580000|2022-06-09 02:26:20|12045.1|12042.3|12044.4|12041.6|12045.1|12042.3|12043.9|12041.1|2
1654741590000|2022-06-09 02:26:30|12044.2|12041.4|12045.4|12042.6|12045.9|12043.1|12043.9|12041.1|5
1654741600000|2022-06-09 02:26:40|12045.5|12042.7|12045.3|12042.5|12045.9|12043.1|12044.9|12042.1|8
1654741610000|2022-06-09 02:26:50|12044.8|12042|12043.7|12040.9|12044.8|12042|12043.7|12040.9|6
1654741620000|2022-06-09 02:27:00|12043.3|12040.5|12042.8|12040|12043.3|12040.5|12042.2|12039.4|15
1654741630000|2022-06-09 02:27:10|12043.2|12040.4|12043.7|12040.9|12044.7|12041.9|12043.2|12040.4|8
1654741640000|2022-06-09 02:27:20|12045.2|12042.4|12048.8|12046|12048.8|12046|12044.3|12041.5|35
1654741650000|2022-06-09 02:27:30|12049.1|12046.3|12049.7|12046.9|12049.7|12046.9|12049.1|12046.3|13
1654741660000|2022-06-09 02:27:40|12049.8|12047|12049.8|12047|12049.8|12047|12049.7|12046.9|4
1654741670000|2022-06-09 02:27:50|12049.7|12046.9|12049.8|12047|12049.8|12047|12048.3|12045.5|7
1654741680000|2022-06-09 02:28:00|12050|12047.2|12049.3|12046.5|12050.3|12047.5|12049.3|12046.5|4
1654741690000|2022-06-09 02:28:10|12049.1|12046.3|12049.7|12046.9|12049.8|12047|12047.8|12045|5
1654741700000|2022-06-09 02:28:20|12049.6|12046.8|12049.8|12047|12049.8|12047|12048.3|12045.5|9
1654741710000|2022-06-09 02:28:30|12049.7|12046.9|12048.8|12046|12049.7|12046.9|12048.3|12045.5|1
1654741720000|2022-06-09 02:28:40|12048.7|12045.9|12049.3|12046.5|12049.3|12046.5|12048.3|12045.5|1
1654741730000|2022-06-09 02:28:50|12049.8|12047|12050.3|12047.5|12050.3|12047.5|12049.8|12047|2
1654741740000|2022-06-09 02:29:00|12050.8|12048|12051.7|12048.9|12051.7|12048.9|12050.3|12047.5|4
1654741750000|2022-06-09 02:29:10|12051.6|12048.8|12050.7|12047.9|12051.7|12048.9|12049.8|12047|3
1654741760000|2022-06-09 02:29:20|12050.8|12048|12051.3|12048.5|12051.8|12049|12050.3|12047.5|4
1654741770000|2022-06-09 02:29:30|12051.2|12048.4|12050.3|12047.5|12051.3|12048.5|12050.3|12047.5|4
1654741780000|2022-06-09 02:29:40|12050.8|12048|12050.8|12048|12050.8|12048|12050.3|12047.5|0
1654741790000|2022-06-09 02:29:50|12050.3|12047.5|12049.8|12047|12050.3|12047.5|12049.8|12047|2
1654741800000|2022-06-09 02:30:00|12050.3|12047.5|12054.7|12051.9|12055.7|12052.9|12049.3|12046.5|53
1654741810000|2022-06-09 02:30:10|12055.3|12052.5|12063.2|12060.4|12063.2|12060.4|12055.3|12052.5|81
1654741820000|2022-06-09 02:30:20|12063.3|12060.5|12066.1|12063.3|12068.7|12065.9|12063.3|12060.5|75
1654741830000|2022-06-09 02:30:30|12065.6|12062.8|12066.6|12063.8|12067.4|12064.6|12065.2|12062.4|18
1654741840000|2022-06-09 02:30:40|12066.7|12063.9|12064.6|12061.8|12066.7|12063.9|12064.6|12061.8|4
1654741850000|2022-06-09 02:30:50|12064.4|12061.6|12063.1|12060.3|12064.4|12061.6|12061.6|12058.8|8
1654741860000|2022-06-09 02:31:00|12062.6|12059.8|12063.1|12060.3|12063.1|12060.3|12059.4|12056.6|25
1654741870000|2022-06-09 02:31:10|12064.1|12061.3|12063.4|12060.6|12065.1|12062.3|12063.4|12060.6|2
1654741880000|2022-06-09 02:31:20|12062.6|12059.8|12063.1|12060.3|12065.1|12062.3|12062.4|12059.6|13
1654741890000|2022-06-09 02:31:30|12063.8|12059.8|12064.1|12061.3|12065.1|12062.3|12062.1|12059.3|10
1654741900000|2022-06-09 02:31:40|12064.2|12061.4|12064.1|12061.3|12065.1|12062.3|12064.1|12061.3|7
1654741910000|2022-06-09 02:31:50|12065.1|12062.3|12064.4|12061.6|12065.5|12062.3|12064.4|12061.5|2
1654741920000|2022-06-09 02:32:00|12064.6|12061.8|12062.7|12059.9|12064.6|12061.8|12062.4|12059.6|7
1654741930000|2022-06-09 02:32:10|12063|12060.2|12064.4|12061.6|12066.1|12063|12062.4|12059.6|12
1654741940000|2022-06-09 02:32:20|12064.3|12061.5|12063.4|12060.6|12064.5|12061.5|12063.4|12060.5|0
1654741950000|2022-06-09 02:32:30|12063.7|12060.9|12069|12066.2|12069|12066.2|12063.7|12060.9|39
1654741960000|2022-06-09 02:32:40|12069.3|12066.5|12069|12066.2|12070.5|12067.7|12068.5|12065.7|8
1654741970000|2022-06-09 02:32:50|12069.2|12066.4|12070|12067.2|12071|12068.2|12069.2|12066.4|13
1654741980000|2022-06-09 02:33:00|12070.2|12067.4|12072.5|12069.7|12072.5|12069.7|12070|12067.2|16
1654741990000|2022-06-09 02:33:10|12072.8|12070|12076.4|12073.6|12076.5|12073.7|12072|12069.2|26
1654742000000|2022-06-09 02:33:20|12076.5|12073.7|12076.5|12073.7|12077.4|12074.6|12073.9|12071.1|59
1654742010000|2022-06-09 02:33:30|12076.9|12074.1|12074|12071.2|12076.9|12074.1|12072.5|12069.7|17
1654742020000|2022-06-09 02:33:40|12074.2|12071.4|12074.4|12071.6|12075|12072.2|12074|12071.2|2
1654742030000|2022-06-09 02:33:50|12073.5|12070.7|12074.5|12071.7|12074.5|12071.7|12073|12070.2|12
1654742040000|2022-06-09 02:34:00|12074.9|12072.1|12072.4|12069.6|12075.5|12072.7|12072.4|12069.6|9
1654742050000|2022-06-09 02:34:10|12072.1|12069.3|12074|12071.2|12075|12072.2|12070|12067.2|21
1654742060000|2022-06-09 02:34:20|12075|12072.2|12073.9|12071.1|12076|12073.2|12073.9|12071.1|7
1654742070000|2022-06-09 02:34:30|12073.2|12070.4|12074|12071.2|12074|12071.2|12073|12070.2|1
1654742080000|2022-06-09 02:34:40|12074.2|12071.4|12074|12071.2|12074.2|12071.4|12074|12071.2|1
1654742090000|2022-06-09 02:34:50|12073.9|12071.1|12074|12071.2|12074.4|12071.6|12072.5|12069.7|5
1654742100000|2022-06-09 02:35:00|12073.9|12071.1|12074.5|12071.7|12074.5|12071.7|12073.5|12070.7|6
1654742110000|2022-06-09 02:35:10|12075.9|12073.1|12073.5|12070.7|12075.9|12073.1|12073.5|12070.7|4
1654742120000|2022-06-09 02:35:20|12073.4|12070.6|12072|12069.2|12073.4|12070.6|12071.5|12068.7|5
1654742130000|2022-06-09 02:35:30|12071.5|12068.7|12076|12073.2|12076.5|12073.7|12071.5|12068.7|19
1654742140000|2022-06-09 02:35:40|12076.7|12073.9|12076|12073.2|12078.5|12075.7|12076|12073.2|20
1654742150000|2022-06-09 02:35:50|12075.5|12072.7|12078.4|12075.6|12078.8|12076|12075.5|12072.7|5
1654742160000|2022-06-09 02:36:00|12077.4|12074.6|12080|12077.2|12080.5|12077.7|12077.4|12074.6|28
1654742170000|2022-06-09 02:36:10|12080.2|12077.4|12080.5|12077.7|12081.5|12078.7|12080.2|12077.4|44
1654742180000|2022-06-09 02:36:20|12080.4|12077.6|12082|12079.2|12082.4|12079.6|12080|12077.2|30
1654742190000|2022-06-09 02:36:30|12081.9|12079.1|12082|12079.2|12082.5|12079.7|12080.5|12077.7|11
1654742200000|2022-06-09 02:36:40|12082.2|12079.4|12081.4|12078.6|12082.9|12080.1|12081.4|12078.6|13
1654742210000|2022-06-09 02:36:50|12081.3|12078.5|12079|12076.2|12081.3|12078.5|12078|12075.1|9
1654742220000|2022-06-09 02:37:00|12078.9|12076.1|12078.4|12075.6|12078.9|12076.1|12076|12073.2|9
1654742230000|2022-06-09 02:37:10|12078.5|12075.7|12079.4|12076.6|12080.4|12077.6|12078.5|12075.7|3
1654742240000|2022-06-09 02:37:20|12079.5|12076.7|12079.4|12076.6|12079.5|12076.7|12079.4|12076.6|2
1654742250000|2022-06-09 02:37:30|12080.4|12077.6|12082.4|12079.6|12082.9|12080.1|12080.4|12077.6|38
1654742260000|2022-06-09 02:37:40|12082.7|12079.9|12083.5|12080.7|12083.5|12080.7|12082.7|12079.9|24
1654742270000|2022-06-09 02:37:50|12083.2|12080.4|12081.4|12078.6|12084.2|12081.4|12081.2|12078.4|69
1654742280000|2022-06-09 02:38:00|12081.7|12078.9|12079.4|12076.6|12082.2|12079.4|12079.4|12076.6|27
1654742290000|2022-06-09 02:38:10|12080|12077.2|12080.4|12077.6|12081.4|12078.6|12079.5|12076.7|14
1654742300000|2022-06-09 02:38:20|12080|12077.2|12077.5|12074.7|12080|12077.2|12077.5|12074.7|4
1654742310000|2022-06-09 02:38:30|12077.6|12074.8|12077.5|12074.7|12081.5|12078.7|12077.5|12074.7|12
1654742320000|2022-06-09 02:38:40|12078.3|12075.5|12079|12076.2|12079|12076.2|12078.3|12075.5|1
1654742330000|2022-06-09 02:38:50|||||||||1
1654742340000|2022-06-09 02:39:00|12078.5|12075.7|12080.5|12077.7|12080.5|12077.7|12078|12074.7|22
1654742350000|2022-06-09 02:39:10|12080.2|12077.4|12079.4|12076.6|12081|12078.2|12078.4|12075.6|7
1654742360000|2022-06-09 02:39:20|12079.2|12076.4|12079.5|12076.7|12080.5|12077.3|12078.5|12075.7|3
1654742370000|2022-06-09 02:39:30|12079.6|12076.8|12080|12077.2|12080|12077.2|12079.4|12076.6|4
1654742380000|2022-06-09 02:39:40|12079.5|12076.7|12080|12077.2|12080|12077.2|12079.4|12076.6|4
1654742390000|2022-06-09 02:39:50|12080.5|12076.5|12080|12077.2|12080.5|12077.6|12079.4|12076.5|5
1654742400000|2022-06-09 02:40:00|12080.1|12077.3|12083.5|12080.7|12084.4|12081.6|12080.1|12077.3|22
1654742410000|2022-06-09 02:40:10|12083.9|12081.1|12084.5|12081.7|12084.9|12082.1|12083.5|12080.7|37
1654742420000|2022-06-09 02:40:20|12084.4|12081.6|12084.5|12081.7|12085.5|12082.7|12084.4|12081.6|31
1654742430000|2022-06-09 02:40:30|12084.4|12081.6|12083.5|12080.7|12084.4|12081.6|12083.1|12080.3|7
1654742440000|2022-06-09 02:40:40|12083.4|12080.6|12083.4|12080.6|12083.4|12080.6|12083|12080.2|5
1654742450000|2022-06-09 02:40:50|12083.2|12080.4|12082.4|12079.6|12083.2|12080.4|12081.9|12079.1|5
1654742460000|2022-06-09 02:41:00|12082.5|12079.7|12082.4|12079.6|12082.5|12079.7|12082.4|12079.6|2
1654742470000|2022-06-09 02:41:10|12082.5|12079.7|12082.4|12079.6|12083.9|12081.1|12082.4|12079.6|6
1654742490000|2022-06-09 02:41:30|12082.2|12079.4|12081|12078.2|12082.2|12079.4|12081|12078.2|3
1654742500000|2022-06-09 02:41:40|12081.4|12078.6|12080.9|12078.1|12083.4|12080.6|12080.9|12078.1|26
1654742510000|2022-06-09 02:41:50|12080.5|12077.7|12079|12076.2|12080.5|12077.7|12077|12074.2|13
1654742520000|2022-06-09 02:42:00|12078.4|12075.6|12078|12075.2|12079|12076.2|12076.5|12073.7|3
1654742530000|2022-06-09 02:42:10|12079|12076.2|12073.6|12070.8|12079|12076.2|12073.5|12070.7|15
1654742540000|2022-06-09 02:42:20|12072.1|12069.3|12069|12066.2|12072.1|12069.3|12068.5|12065.7|22
1654742550000|2022-06-09 02:42:30|12069.5|12066.7|12073|12070.2|12073.5|12070.7|12069.5|12066.7|8
1654742560000|2022-06-09 02:42:40|12072.9|12070.1|12072.5|12069.7|12073.5|12070.7|12072.5|12069.7|4
1654742570000|2022-06-09 02:42:50|12072.4|12069.6|12071.5|12068.7|12072.4|12069.6|12071|12068.2|0
1654742580000|2022-06-09 02:43:00|12072|12069.2|12069|12066.2|12072|12069.2|12069|12066.2|7
1654742590000|2022-06-09 02:43:10|12067.5|12064.7|12068.1|12065.3|12068.4|12065.6|12067|12064.2|6
1654742600000|2022-06-09 02:43:20|12068.6|12065.8|12070|12067.2|12070.1|12067.3|12068.6|12065.8|6
1654742610000|2022-06-09 02:43:30|12069.6|12066.8|12071|12068.2|12071.5|12068.7|12069|12066.2|6
1654742620000|2022-06-09 02:43:40|12071.1|12068.3|12071|12068.2|12072|12069.2|12070|12067.2|8
1654742630000|2022-06-09 02:43:50|12070.5|12067.7|12069|12066.2|12071|12068.2|12069|12066.2|1
1654742640000|2022-06-09 02:44:00|12069.7|12065.7|12069|12066.2|12071|12068.2|12068.5|12065.7|6
1654742650000|2022-06-09 02:44:10|12068.7|12065.9|12070|12067.2|12070|12067.2|12068|12065.2|0
1654742660000|2022-06-09 02:44:20|12070.3|12067.5|12072|12069.2|12072|12069.2|12070.3|12067.5|0
1654742670000|2022-06-09 02:44:30|12071.7|12068.9|12073|12070.2|12073|12070.2|12070.1|12067.3|4
1654742680000|2022-06-09 02:44:40|12073.4|12069.4|12072|12069.2|12073.4|12069.9|12070.5|12067.7|3
1654742690000|2022-06-09 02:44:50|12073|12070.2|12072|12069.2|12074.2|12071.4|12071|12068.2|26
1654742700000|2022-06-09 02:45:00|12072.1|12069.3|12072|12069.2|12073|12070.2|12070.5|12067.7|8
1654742710000|2022-06-09 02:45:10|12072.1|12069.3|12070|12067.2|12072.1|12069.3|12070|12067.2|5
1654742720000|2022-06-09 02:45:20|12070.5|12067.7|12070.5|12067.7|12070.5|12067.7|12070.5|12067.7|0
1654742730000|2022-06-09 02:45:30|12070|12067.2|12069|12066.2|12070.3|12067.5|12068.1|12065.3|13
1654742740000|2022-06-09 02:45:40|12070|12067.2|12074|12071.2|12074|12071.2|12070|12067.2|16
1654742750000|2022-06-09 02:45:50|12072.9|12070.1|12074|12071.2|12075|12072.2|12072.5|12069.7|13
1654742760000|2022-06-09 02:46:00|12073.4|12070.6|12070.5|12067.7|12073.4|12070.6|12070.5|12067.7|5
1654742770000|2022-06-09 02:46:10|12070.6|12067.8|12069|12066.2|12070.7|12067.9|12068|12065.2|3
1654742780000|2022-06-09 02:46:20|12068.7|12065.9|12066.5|12063.7|12068.7|12065.9|12065|12062.2|10
1654742790000|2022-06-09 02:46:30|12066.6|12063.8|12070|12067.2|12070|12067.2|12065.5|12062.7|23
1654742800000|2022-06-09 02:46:40|12069.5|12066.7|12070.5|12067.7|12071.3|12068.5|12069|12066.2|7
1654742810000|2022-06-09 02:46:50|12071.2|12068.4|12071.6|12068.8|12074|12071.2|12071|12068.2|16
1654742820000|2022-06-09 02:47:00|12071.2|12068.4|12071|12068.2|12071.6|12068.8|12071|12068.2|4
1654742830000|2022-06-09 02:47:10|12070.2|12067.4|12075|12072.2|12075|12072.2|12069|12066.2|10
1654742840000|2022-06-09 02:47:20|12075.1|12072.3|12074|12071.2|12076|12073.2|12074|12071.2|6
1654742850000|2022-06-09 02:47:30|12074.1|12071.3|12077|12074.2|12077|12074.2|12074|12071.2|4
1654742860000|2022-06-09 02:47:40|12076.8|12074|12075.6|12072.8|12077|12074.2|12075.6|12072.8|2
1654742870000|2022-06-09 02:47:50|12076|12073.2|12076|12073.2|12076|12073.2|12074.6|12071.8|1
1654742880000|2022-06-09 02:48:00|12076.1|12073.3|12075.6|12072.8|12076.1|12073.3|12074.6|12071.8|1
1654742890000|2022-06-09 02:48:10|12076|12073.2|12075.6|12072.8|12077.1|12073.8|12075.6|12072.7|2
1654742900000|2022-06-09 02:48:20|12075.5|12072.7|12076.6|12073.8|12076.6|12073.8|12075.5|12072.7|0
1654742910000|2022-06-09 02:48:30|12077.7|12073.7|12082|12079.2|12082|12079.2|12077.2|12073.7|11
1654742920000|2022-06-09 02:48:40|12081.6|12078.8|12079|12076.2|12082.5|12079.7|12078.6|12075.8|12
1654742930000|2022-06-09 02:48:50|12079.2|12076.4|12079|12076.2|12080|12077.2|12078.1|12075.3|4
1654742940000|2022-06-09 02:49:00|12079.1|12076.3|12083.3|12080.5|12083.3|12080.5|12079.1|12076.3|6
1654742950000|2022-06-09 02:49:10|12084|12081.2|12083.3|12080.5|12084.4|12081.2|12082.8|12080|7
1654742960000|2022-06-09 02:49:20|12083.2|12080.4|12083.3|12080.5|12084|12081.2|12082.5|12079.7|8
1654742970000|2022-06-09 02:49:30|12083.5|12080.7|12082.8|12080|12083.5|12080.7|12082.8|12080|2
1654742980000|2022-06-09 02:49:40|12083.1|12080.3|12083.3|12080.5|12085.2|12082.4|12083.1|12080.3|17
1654742990000|2022-06-09 02:49:50|12083.2|12080.4|12084.3|12081.5|12085.1|12081.7|12082.5|12079.7|13
1654743000000|2022-06-09 02:50:00|12084.5|12081.7|12081.3|12078.5|12084.5|12081.7|12080.1|12077.3|20
1654743010000|2022-06-09 02:50:10|12081|12078.2|12079.9|12077.1|12081.4|12078.2|12079.3|12076.4|7
1654743020000|2022-06-09 02:50:20|12080.1|12077.3|12080.9|12078.1|12081.9|12079.1|12080.1|12077.3|2
1654743030000|2022-06-09 02:50:30|12080.2|12077.4|12079.9|12077.1|12080.2|12077.4|12079.4|12076.6|0
1654743040000|2022-06-09 02:50:40|12079.7|12076.9|12077.9|12075.1|12079.7|12076.9|12077.9|12075.1|3
1654743050000|2022-06-09 02:50:50|12078.1|12075.3|12076.8|12074|12078.9|12076.1|12076.8|12074|2
1654743060000|2022-06-09 02:51:00|12076.9|12074.1|12073.9|12071.1|12077.9|12075.1|12073.9|12071.1|13
1654743070000|2022-06-09 02:51:10|12074.9|12072.1|12074.9|12072.1|12075.4|12072.6|12074.9|12072.1|2
1654743080000|2022-06-09 02:51:20|12074.4|12071.6|12077.9|12075.1|12077.9|12075.1|12073.9|12071.1|7
1654743090000|2022-06-09 02:51:30|12078.1|12075.3|12077.9|12075.1|12078.6|12075.8|12077.9|12075.1|2
1654743100000|2022-06-09 02:51:40|12078|12074|12076.9|12074.1|12078|12075.1|12076.9|12074|1
1654743110000|2022-06-09 02:51:50|12076.4|12073.6|12075.9|12073.1|12076.9|12074.1|12075.9|12073.1|0
1654743120000|2022-06-09 02:52:00|12075.5|12072.7|12074.9|12072.1|12075.5|12072.7|12074.4|12071.6|1
1654743130000|2022-06-09 02:52:10|12075.1|12072.3|12077.9|12075.1|12078.4|12075.6|12075.1|12072.3|4
1654743140000|2022-06-09 02:52:20|12078.4|12075.6|12077.9|12075.1|12078.4|12075.6|12077.9|12075.1|0
1654743150000|2022-06-09 02:52:30|12077.7|12074.9|12076.9|12074.1|12077.7|12074.9|12076.4|12073.6|3
1654743160000|2022-06-09 02:52:40|12076.5|12073.7|12080.9|12078.1|12081.4|12078.6|12076.3|12073|12
1654743170000|2022-06-09 02:52:50|12080.8|12078|12080.9|12078.1|12080.9|12078.1|12079.9|12077.1|8
1654743180000|2022-06-09 02:53:00|12080.4|12077.6|12077.9|12075.1|12080.4|12077.6|12077.4|12074.6|0
1654743190000|2022-06-09 02:53:10|12077.6|12074.8|12076.9|12074.1|12077.9|12075.1|12076.9|12074.1|5
1654743200000|2022-06-09 02:53:20|12077.4|12074.6|12076.9|12074.1|12077.4|12074.6|12075.9|12073.1|1
1654743220000|2022-06-09 02:53:40|12077.4|12074.6|12078.9|12076.1|12078.9|12076.1|12077.4|12074.6|2
1654743230000|2022-06-09 02:53:50|12077.9|12075.1|12078.3|12075.5|12078.9|12076.1|12077.9|12075.1|1
1654743240000|2022-06-09 02:54:00|12077.9|12075.1|12077.9|12075.1|12077.9|12075.1|12077.9|12075.1|0
1654743250000|2022-06-09 02:54:10|12078.2|12075.4|12078.9|12076.1|12079.4|12076.6|12078.2|12075.4|15
1654743260000|2022-06-09 02:54:20|12077.9|12075.1|12076.6|12073.8|12078.9|12076.1|12076.4|12073.6|10
1654743270000|2022-06-09 02:54:30|12076.9|12074.1|12077.6|12074.8|12077.6|12074.8|12076.9|12074.1|14
1654743280000|2022-06-09 02:54:40|12077.9|12075.1|12078.9|12076.1|12079.9|12077.1|12077.9|12075.1|1
1654743290000|2022-06-09 02:54:50|12079|12075|12078.9|12076.1|12079|12076.1|12078.9|12075|2
1654743310000|2022-06-09 02:55:10|12078.7|12075.9|12078.6|12075.8|12079.4|12076.6|12076.9|12074.1|8
1654743320000|2022-06-09 02:55:20|12078.3|12075.5|12077.9|12075.1|12078.4|12075.6|12077.4|12074.6|1
1654743330000|2022-06-09 02:55:30|12077.6|12074.8|12077.6|12074.8|12077.6|12074.8|12077.6|12074.8|0
1654743340000|2022-06-09 02:55:40|12078.7|12074.7|12078.9|12076.1|12079.9|12077.1|12078.2|12074.7|4
1654743350000|2022-06-09 02:55:50|12078.6|12075.8|12078.6|12075.8|12078.6|12075.8|12078.6|12075.8|0
1654743360000|2022-06-09 02:56:00|12079.1|12076.3|12076.9|12074.1|12079.1|12076.3|12076.9|12074.1|3
1654743370000|2022-06-09 02:56:10|12076.8|12074|12075.6|12072.8|12076.8|12074|12075.6|12072.8|2
1654743380000|2022-06-09 02:56:20|12075.7|12072.9|12075.6|12072.8|12076.1|12073.3|12074.9|12072.1|5
1654743390000|2022-06-09 02:56:30|12074.9|12072.1|12075.6|12072.8|12075.6|12072.8|12074.6|12071.8|2
1654743400000|2022-06-09 02:56:40|12075.5|12072.7|12075.9|12073.1|12076|12073.1|12074.9|12072|3
1654743410000|2022-06-09 02:56:50|12075.8|12073|12074.9|12072.1|12075.8|12073|12074.9|12072.1|0
1654743420000|2022-06-09 02:57:00|12076|12073.2|12078.9|12076.1|12078.9|12076.1|12076|12073.2|8
1654743430000|2022-06-09 02:57:10|12078.6|12075.8|12079.5|12076.7|12079.5|12076.7|12077.9|12075.1|3
1654743440000|2022-06-09 02:57:20|12079|12076.2|12077.5|12074.7|12080|12077.1|12077.5|12074.7|3
1654743450000|2022-06-09 02:57:30|12078|12075.2|12078.5|12075.7|12079.9|12077.1|12078|12075.2|7
1654743460000|2022-06-09 02:57:40|12078.9|12076.1|12079.9|12077.1|12079.9|12077.1|12078.5|12075.7|1
1654743470000|2022-06-09 02:57:50|12079|12076.2|12079.9|12077.1|12079.9|12077.1|12078.9|12076.1|2
1654743480000|2022-06-09 02:58:00|12080|12077.2|12082.4|12079.6|12082.4|12079.6|12076.9|12074|29
1654743490000|2022-06-09 02:58:10|12082.3|12079.5|12084.3|12081.5|12084.8|12082|12080|12077.2|25
1654743500000|2022-06-09 02:58:20|12084.6|12081.8|12082.9|12080.1|12084.9|12082.1|12082.9|12080.1|11
1654743510000|2022-06-09 02:58:30|12082.8|12080|12081|12078.2|12082.8|12080|12081|12078.2|2
1654743520000|2022-06-09 02:58:40|12081.3|12078.5|12082.4|12079.6|12083|12080.2|12081.3|12078.5|3
1654743530000|2022-06-09 02:58:50|12081.5|12078.7|12080.9|12078.1|12083.4|12080.2|12080.9|12078.1|4
1654743540000|2022-06-09 02:59:00|12081.5|12078.7|12081.9|12079.1|12081.9|12079.1|12081.5|12078.7|0
1654743550000|2022-06-09 02:59:10|12082.5|12079.7|12082.4|12079.6|12083.4|12080.1|12081.9|12079.1|0
1654743560000|2022-06-09 02:59:20|12082.1|12079.3|12079.9|12077.1|12082.1|12079.3|12079.9|12077.1|2
1654743570000|2022-06-09 02:59:30|12080|12077.2|12079.9|12077.1|12080|12077.2|12079.9|12077.1|1
1654743580000|2022-06-09 02:59:40|12079.8|12077|12078.9|12076.1|12079.8|12077|12078.9|12076.1|2
1654743590000|2022-06-09 02:59:50|12079.3|12076.5|12078.9|12076.1|12080|12077.2|12078.9|12076.1|3
1654743600000|2022-06-09 03:00:00|12079.5|12076.7|12077.9|12075.1|12079.9|12077.1|12075.9|12073.1|18
1654743610000|2022-06-09 03:00:10|12077.4|12074.6|12076.9|12074.1|12077.6|12074.6|12076.9|12073.6|1
1654743620000|2022-06-09 03:00:20|12077.2|12074.4|12075.8|12073|12077.9|12075.1|12075.8|12073|8
1654743630000|2022-06-09 03:00:30|12075.4|12072.6|12074.9|12072.1|12075.4|12072.6|12074|12071.2|6
1654743640000|2022-06-09 03:00:40|12074.3|12071.5|12075.5|12072.7|12075.5|12072.7|12073.9|12071.1|7
1654743650000|2022-06-09 03:00:50|12075.4|12072.6|12075.5|12072.7|12075.5|12072.7|12075.4|12072.6|1
1654743660000|2022-06-09 03:01:00|12075.8|12073|12080|12077.2|12080|12077.2|12075|12072.2|11
1654743670000|2022-06-09 03:01:10|12080.2|12077.4|12081|12078.2|12081.5|12078.7|12079|12076.2|11
1654743680000|2022-06-09 03:01:20|12080.8|12078|12080.5|12077.7|12081|12078.2|12078.9|12076.1|14
1654743690000|2022-06-09 03:01:30|12079.9|12077.1|12078.5|12075.7|12080.5|12077.7|12078|12075.2|10
1654743700000|2022-06-09 03:01:40|12078.7|12075.9|12078.2|12075.4|12079.2|12076.4|12077.2|12074.4|4
1654743710000|2022-06-09 03:01:50|12078.9|12074.9|12078.2|12075.4|12078.9|12075.5|12078.2|12074.9|0
1654743720000|2022-06-09 03:02:00|12079.4|12076.6|12077.2|12074.4|12080.7|12077.9|12077|12074.2|11
1654743730000|2022-06-09 03:02:10|12077.6|12074.8|12080.5|12077.7|12080.5|12077.7|12077.6|12074.8|12
1654743740000|2022-06-09 03:02:20|12080.2|12077.4|12080.2|12077.4|12080.5|12077.7|12079.7|12076.9|2
1654743750000|2022-06-09 03:02:30|12079.8|12077|12078.2|12075.4|12079.8|12077|12078.2|12075.4|2
1654743760000|2022-06-09 03:02:40|12077.5|12074.7|12078.8|12076|12078.8|12076|12076.8|12074|4
1654743770000|2022-06-09 03:02:50|12079.2|12076.4|12080.9|12078.1|12081.4|12078.6|12079.2|12076.4|3
1654743780000|2022-06-09 03:03:00|12080.7|12077.9|12079.4|12076.6|12081.9|12079.1|12079.4|12076.6|10
1654743790000|2022-06-09 03:03:10|12079.2|12076.4|12076.4|12073.6|12079.4|12076.6|12076.2|12073.4|14
1654743800000|2022-06-09 03:03:20|12076.5|12073.7|12076.9|12074.1|12077.6|12074.1|12076.5|12073.6|1
1654743810000|2022-06-09 03:03:30|12076.6|12073.8|12076.9|12074.1|12078.4|12075.6|12075.9|12072.6|6
1654743820000|2022-06-09 03:03:40|12077|12074.2|12079.2|12076.4|12080|12077.2|12077|12074.2|4
1654743830000|2022-06-09 03:03:50|12079.7|12075.7|12078.9|12076.1|12079.9|12077.1|12076.9|12074|9
1654743840000|2022-06-09 03:04:00|12080.4|12077.6|12078.5|12075.7|12080.9|12078.1|12077.4|12074.6|11
1654743850000|2022-06-09 03:04:10|12078.4|12075.6|12079.5|12076.7|12080.1|12077.3|12077.1|12074.3|6
1654743860000|2022-06-09 03:04:20|12079.6|12076.8|12078.6|12075.8|12080.1|12077.3|12078.6|12075.8|2
1654743870000|2022-06-09 03:04:30|12079|12076.2|12079.5|12076.7|12080.5|12077.7|12079|12076.2|2
1654743880000|2022-06-09 03:04:40|12078.5|12075.7|12078.5|12075.7|12078.6|12075.8|12078.5|12075.7|5
1654743890000|2022-06-09 03:04:50|12076.6|12073.8|12076.5|12073.7|12076.6|12073.8|12076.3|12073.5|8
1654743900000|2022-06-09 03:05:00|12076|12073.2|12075.1|12072.3|12076.5|12073.7|12075.1|12071.9|4
1654743910000|2022-06-09 03:05:10|12075|12072.2|12074.1|12071.3|12075|12072.2|12073.6|12070.8|8
1654743920000|2022-06-09 03:05:20|12075.1|12072.3|12075.5|12072.7|12075.6|12072.8|12075.1|12072.3|0
1654743930000|2022-06-09 03:05:30|12075.6|12072.8|12075.1|12072.3|12075.6|12072.8|12075.1|12072.3|0
1654743940000|2022-06-09 03:05:40|12075|12072.2|12075.1|12072.3|12075.1|12072.3|12075|12072.2|0
1654743950000|2022-06-09 03:05:50|12075.5|12072.7|12077.5|12074.7|12078.1|12075.3|12075.5|12072.7|2
1654743960000|2022-06-09 03:06:00|12077.4|12074.6|12077.1|12074.3|12077.8|12075|12076.1|12073.3|9
1654743970000|2022-06-09 03:06:10|12076.8|12074|12075.1|12072.3|12076.8|12074|12074.1|12071.3|4
1654743980000|2022-06-09 03:06:20|12075.6|12072.8|12076.1|12073.3|12076.1|12073.3|12075.6|12072.8|3
1654743990000|2022-06-09 03:06:30|12076|12073.2|12076.1|12073.3|12076.1|12073.3|12076|12073.2|1
1654744000000|2022-06-09 03:06:40|12077.2|12074.4|12077.5|12074.7|12077.6|12074.8|12077.1|12074.3|8
1654744010000|2022-06-09 03:06:50|12077.1|12074.3|12077.1|12074.3|12077.6|12074.8|12076.6|12073.8|0
1654744020000|2022-06-09 03:07:00|12077|12074.2|12076|12073.2|12079.2|12076.3|12076|12073.2|7
1654744030000|2022-06-09 03:07:10|12076.1|12073.3|12076.5|12073.7|12077.1|12074.3|12076.1|12073.3|0
1654744040000|2022-06-09 03:07:20|12076.4|12073.6|12076.1|12073.3|12076.6|12073.8|12073.6|12070.8|17
1654744050000|2022-06-09 03:07:30|12075.6|12072.8|12077.6|12074.8|12077.6|12074.8|12074.1|12071.3|5
1654744060000|2022-06-09 03:07:40|12076.6|12073.8|12076.1|12073.3|12077.1|12074.3|12074.8|12072|5
1654744070000|2022-06-09 03:07:50|12076.6|12073.8|12077.1|12074.3|12077.1|12074.3|12076.5|12073.7|0
1654744090000|2022-06-09 03:08:10|12076.6|12073.8|12077.1|12074.3|12077.1|12074.3|12076.6|12073.8|2
1654744100000|2022-06-09 03:08:20|12077|12074.2|12076.1|12073.3|12077|12074.2|12076.1|12073.3|1
1654744110000|2022-06-09 03:08:30|12075.6|12072.8|12075.5|12072.7|12076.6|12073.8|12074.6|12071.8|2
1654744120000|2022-06-09 03:08:40|12075.8|12073|12076.1|12073.3|12076.1|12073.3|12075.5|12072.7|0
1654744130000|2022-06-09 03:08:50|12076.6|12073.8|12076.8|12074|12076.8|12074|12076.6|12073.8|1
1654744140000|2022-06-09 03:09:00|12077.1|12074.3|12077.1|12074.3|12077.1|12074.3|12077.1|12074.3|3
1654744150000|2022-06-09 03:09:10|12077.5|12074.7|12077.6|12074.8|12078.6|12075.3|12077.5|12074.6|7
1654744160000|2022-06-09 03:09:20|12078.1|12075.3|12078.6|12075.8|12078.6|12075.8|12078.1|12075.3|2
1654744170000|2022-06-09 03:09:30|12079.1|12076.3|12078.8|12076|12079.6|12076.8|12078.6|12075.8|4
1654744180000|2022-06-09 03:09:40|12078.1|12075.3|12077.6|12074.8|12078.1|12075.3|12077.5|12074.7|1
1654744190000|2022-06-09 03:09:50|12078.1|12075.3|12077.5|12074.7|12078.6|12075.3|12077.5|12074.6|2
1654744200000|2022-06-09 03:10:00|12077.1|12074.3|12070.1|12067.3|12077.6|12074.3|12069.6|12066.8|20
1654744210000|2022-06-09 03:10:10|12069.7|12066.9|12068.1|12065.3|12071.1|12068.3|12066.5|12063.7|21
1654744220000|2022-06-09 03:10:20|12067.6|12064.8|12066.6|12063.8|12067.6|12064.8|12066.6|12063.8|8
1654744230000|2022-06-09 03:10:30|12067.1|12064.3|12066.6|12063.8|12069.6|12066.7|12066.5|12063.6|9
1654744240000|2022-06-09 03:10:40|12066.7|12063.9|12065.1|12062.3|12067.1|12064.3|12064.1|12061.3|10
1654744250000|2022-06-09 03:10:50|12065.2|12062.4|12067.1|12064.3|12068.1|12065.3|12065.2|12062.4|3
1654744260000|2022-06-09 03:11:00|12067|12064.2|12067.1|12064.3|12067.1|12064.3|12066.5|12063.7|5
1654744270000|2022-06-09 03:11:10|12066.7|12063.9|12068.1|12065.3|12068.1|12065.3|12065.6|12062.8|16
1654744280000|2022-06-09 03:11:20|12069.1|12066.3|12067.1|12064.3|12069.1|12066.3|12066.6|12063.8|5
1654744290000|2022-06-09 03:11:30|12067|12064.2|12066.7|12063.9|12067|12064.2|12066.6|12063.8|1
1654744300000|2022-06-09 03:11:40|12067.1|12064.3|12067.1|12064.3|12067.6|12064.8|12067.1|12064.3|2
1654744310000|2022-06-09 03:11:50|12066|12063.2|12066|12063.2|12066.5|12063.7|12066|12063.2|3
1654744320000|2022-06-09 03:12:00|12066.3|12063.5|12064.6|12061.8|12066.5|12063.7|12064|12061.2|21
1654744330000|2022-06-09 03:12:10|12064.5|12061.7|12064.1|12061.3|12064.5|12061.7|12063.5|12060.7|18
1654744340000|2022-06-09 03:12:20|12064|12061.2|12062.7|12059.9|12064|12061.2|12062.6|12059.8|2
1654744350000|2022-06-09 03:12:30|12063.5|12060.7|12063.1|12060.3|12063.5|12060.7|12062.6|12059.8|4
1654744360000|2022-06-09 03:12:40|12063.2|12060.4|12064.5|12061.7|12065.5|12062.7|12063.1|12060.3|6
1654744370000|2022-06-09 03:12:50|12064.1|12061.3|12061.5|12058.7|12064.5|12061.7|12061.5|12058.7|7
1654744380000|2022-06-09 03:13:00|12061|12058.2|12062.5|12059.7|12063|12060.2|12059|12056.2|30
1654744390000|2022-06-09 03:13:10|12062.2|12059.4|12061.5|12058.7|12062.5|12059.7|12059.5|12056.7|4
1654744400000|2022-06-09 03:13:20|12061.7|12058.9|12062.5|12059.7|12063.1|12060.3|12061.7|12058.9|7
1654744410000|2022-06-09 03:13:30|12062.6|12059.8|12065.5|12062.7|12065.5|12062.7|12062.6|12059.8|4
1654744420000|2022-06-09 03:13:40|12065.6|12062.8|12066.5|12063.7|12066.8|12064|12065.6|12062.8|2
1654744430000|2022-06-09 03:13:50|12066|12063.2|12066.5|12063.7|12066.5|12063.7|12066|12063.2|1
1654744440000|2022-06-09 03:14:00|12066.7|12063.9|12067.5|12064.7|12068|12065.2|12066.5|12063.6|7
1654744450000|2022-06-09 03:14:10|12068.5|12065.7|12069.5|12066.7|12070|12067.2|12068.5|12065.2|8
1654744460000|2022-06-09 03:14:20|12069.9|12065.9|12068.7|12065.9|12069.9|12066.7|12067.5|12064.7|11
1654744470000|2022-06-09 03:14:30|12068|12065.2|12067.5|12064.7|12068.5|12065.7|12067|12064.2|5
1654744480000|2022-06-09 03:14:40|12067.3|12064.5|12066.5|12063.7|12067.5|12064.7|12065|12062.2|12
1654744490000|2022-06-09 03:14:50|12066.2|12063.4|12066.4|12063.6|12067.4|12064.6|12065.4|12062.6|3
1654744500000|2022-06-09 03:15:00|12066.6|12063.8|12068.4|12065.6|12068.9|12066.1|12066.4|12063.6|6
1654744510000|2022-06-09 03:15:10|12068.9|12066.1|12069.1|12066.3|12069.9|12067.1|12067.9|12065.1|4
1654744520000|2022-06-09 03:15:20|12069.6|12066.8|12070.4|12067.6|12070.9|12068.1|12069.4|12066.6|5
1654744530000|2022-06-09 03:15:30|12070.9|12068.1|12067.4|12064.6|12070.9|12068.1|12067.4|12064.6|5
1654744540000|2022-06-09 03:15:40|12067.7|12064.9|12065.9|12063.1|12067.9|12064.9|12065.9|12063.1|0
1654744550000|2022-06-09 03:15:50|12066.3|12063.5|12067.4|12064.6|12067.4|12064.6|12066.3|12063.5|1
1654744560000|2022-06-09 03:16:00|12067.3|12064.5|12065.4|12062.6|12067.9|12065.1|12065.4|12062.6|6
1654744570000|2022-06-09 03:16:10|12064.4|12061.6|12063.4|12060.6|12064.4|12061.6|12061.4|12058.5|9
1654744580000|2022-06-09 03:16:20|12062.9|12060.1|12059.9|12057.1|12062.9|12060.1|12059.9|12057.1|7
1654744590000|2022-06-09 03:16:30|12061.5|12057.5|12061.4|12058.6|12062.2|12059.1|12060.4|12057.5|7
1654744600000|2022-06-09 03:16:40|12062.2|12058.2|12061.4|12058.6|12062.5|12059.6|12061.4|12058.2|1
1654744620000|2022-06-09 03:17:00|12061.8|12059|12063.4|12060.6|12064.7|12061.9|12059.8|12057|14
1654744630000|2022-06-09 03:17:10|12064.4|12061.6|12066.4|12063.6|12066.4|12063.6|12064.4|12061.6|2
1654744640000|2022-06-09 03:17:20|12065.9|12063.1|12066.4|12063.6|12067.5|12064.6|12065.4|12062.6|8
1654744650000|2022-06-09 03:17:30|12066.9|12064.1|12063.4|12060.6|12066.9|12064.1|12062.9|12060.1|1
1654744660000|2022-06-09 03:17:40|12063.3|12060.5|12064.4|12061.6|12064.4|12061.6|12062.9|12060.1|1
1654744670000|2022-06-09 03:17:50|12063.4|12060.6|12063.4|12060.6|12064.4|12061.6|12063.4|12060.6|2
1654744680000|2022-06-09 03:18:00|12063.2|12060.4|12061.4|12058.6|12063.2|12060.4|12061.4|12058.6|2
1654744690000|2022-06-09 03:18:10|12061.2|12058.4|12061.4|12058.6|12061.4|12058.6|12059.8|12057|3
1654744700000|2022-06-09 03:18:20|12062.2|12058.2|12063.4|12060.6|12063.4|12060.6|12061.4|12058.2|7
1654744710000|2022-06-09 03:18:30|12063.6|12060.8|12062.9|12060.1|12063.9|12061.1|12061.6|12058.8|7
1654744720000|2022-06-09 03:18:40|12062.8|12060|12063.4|12060.6|12064.9|12062.1|12062.4|12059.6|19
1654744730000|2022-06-09 03:18:50|12063.1|12060.3|12062.9|12060.1|12063.1|12060.3|12062.4|12059.6|1
1654744740000|2022-06-09 03:19:00|12063.3|12060.5|12062.4|12059.6|12063.9|12061.1|12061.9|12059.1|3
1654744750000|2022-06-09 03:19:10|12062.9|12060.1|12063.4|12060.6|12063.4|12060.6|12062.4|12059.6|8
1654744760000|2022-06-09 03:19:20|12063.8|12061|12062.4|12059.6|12063.9|12061.1|12062.4|12059.6|0
1654744770000|2022-06-09 03:19:30|12062.6|12059.8|12063.4|12060.6|12064.2|12060.6|12062.4|12059.6|1
1654744780000|2022-06-09 03:19:40|12063.3|12060.5|12063.4|12060.6|12063.9|12061.1|12062.9|12060.1|7
1654744790000|2022-06-09 03:19:50|12063.6|12060.8|12063.4|12060.6|12063.9|12061.1|12063.4|12060.6|0
1654744800000|2022-06-09 03:20:00|12062.4|12059.6|12062.4|12059.6|12062.4|12059.6|12059.4|12056.6|27
1654744810000|2022-06-09 03:20:10|12062.6|12059.8|12063.4|12060.6|12063.4|12060.6|12062.6|12059.8|2
1654744820000|2022-06-09 03:20:20|12064.4|12061.6|12066.4|12063.6|12066.4|12063.6|12064.4|12061.6|4
1654744830000|2022-06-09 03:20:30|12065.4|12062.6|12065.4|12062.6|12066.1|12063.3|12065.4|12062.6|0
1654744840000|2022-06-09 03:20:40|12065.9|12063.1|12066.4|12063.6|12067.4|12064.6|12065.4|12062.6|3
1654744850000|2022-06-09 03:20:50|12066.2|12062.2|12064.9|12062.1|12066.2|12062.8|12064.4|12061.6|0
1654744860000|2022-06-09 03:21:00|12064.8|12062|12062.4|12059.6|12064.8|12062|12061.4|12058.6|9
1654744870000|2022-06-09 03:21:10|12062.5|12059.7|12061.4|12058.6|12062.5|12059.7|12060.9|12058.1|9
1654744880000|2022-06-09 03:21:20|12061|12058.2|12063.4|12060.6|12063.9|12061.1|12060.9|12058.1|7
1654744890000|2022-06-09 03:21:30|12062.9|12060.1|12064.9|12062.1|12064.9|12062.1|12061.8|12058.5|2
1654744900000|2022-06-09 03:21:40|12064.8|12062|12066.4|12063.6|12066.4|12063.6|12063.9|12061.1|2
1654744910000|2022-06-09 03:21:50|12065.4|12062.6|12064.4|12061.6|12065.9|12063.1|12063.9|12061.1|2
1654744920000|2022-06-09 03:22:00|12064.9|12062.1|12063.4|12060.6|12064.9|12062.1|12061.4|12058.6|6
1654744930000|2022-06-09 03:22:10|12063.5|12060.7|12064.4|12061.6|12064.9|12062.1|12063.4|12060.6|2
1654744940000|2022-06-09 03:22:20|12064.3|12061.5|12063.9|12061.1|12064.3|12061.5|12062.9|12060.1|4
1654744950000|2022-06-09 03:22:30|12063.8|12061|12061.9|12059.1|12063.8|12061|12061.9|12059.1|3
1654744960000|2022-06-09 03:22:40|12062|12059.2|12064.4|12061.6|12064.4|12061.6|12062|12059.2|1
1654744970000|2022-06-09 03:22:50|12064.1|12061.3|12064.4|12061.6|12065.9|12063.1|12063.4|12060.6|9
1654744980000|2022-06-09 03:23:00|12063.4|12060.6|12061.5|12058.7|12064.4|12061.6|12061.4|12058.6|7
1654744990000|2022-06-09 03:23:10|12061.4|12058.6|12062.4|12059.6|12062.4|12059.6|12059.9|12057.1|8
1654745000000|2022-06-09 03:23:20|12063.2|12060.4|12064.4|12061.6|12064.4|12061.6|12063.2|12060.4|2
1654745010000|2022-06-09 03:23:30|||||||||1
1654745020000|2022-06-09 03:23:40|12066.4|12063.6|12065.4|12062.6|12068.4|12065.6|12065.4|12062.6|19
1654745030000|2022-06-09 03:23:50|12065.7|12062.9|12063.9|12061.1|12066.4|12063.6|12063.9|12061.1|5
1654745040000|2022-06-09 03:24:00|12062.8|12060|12062.4|12059.6|12063.9|12060|12060.9|12058.1|3
1654745050000|2022-06-09 03:24:10|12061.4|12058.6|12061.4|12058.6|12061.4|12058.6|12060.4|12057.6|4
1654745060000|2022-06-09 03:24:20|12061.3|12058.5|12061.4|12058.6|12061.4|12058.6|12059.4|12056.6|5
1654745070000|2022-06-09 03:24:30|12061|12058.2|12061.4|12058.6|12061.9|12058.6|12060.4|12057.1|3
1654745080000|2022-06-09 03:24:40|12061.3|12058.5|12061.9|12059.1|12061.9|12059.1|12060.9|12058.1|2
1654745090000|2022-06-09 03:24:50|12062.4|12059.6|12062.4|12059.6|12062.9|12060.1|12062.4|12059.6|3
1654745100000|2022-06-09 03:25:00|12061.9|12059.1|12064.4|12061.6|12064.4|12061.6|12061.4|12058.6|9
1654745110000|2022-06-09 03:25:10|12063.4|12060.6|12061.4|12058.6|12063.4|12060.6|12061.4|12058.6|10
1654745120000|2022-06-09 03:25:20|12061.9|12059.1|12065.4|12062.6|12065.4|12062.6|12061.9|12059.1|4
1654745130000|2022-06-09 03:25:30|12065.3|12062.5|12064.4|12061.6|12065.3|12062.5|12063.8|12061|1
1654745140000|2022-06-09 03:25:40|12064.3|12061.5|12066.8|12064|12067.5|12064.6|12063.4|12060.6|11
1654745150000|2022-06-09 03:25:50|12066.9|12064.1|12067.4|12064.6|12067.4|12064.6|12066.9|12064.1|1
1654745160000|2022-06-09 03:26:00|12067.5|12064.7|12067.4|12064.6|12067.9|12065.1|12066.9|12064.1|1
1654745170000|2022-06-09 03:26:10|12066.9|12064.1|12066.4|12063.6|12066.9|12064.1|12065.9|12063.1|7
1654745180000|2022-06-09 03:26:20|12066.1|12063.3|12064.4|12061.6|12066.1|12063.3|12063.9|12061.1|0
1654745190000|2022-06-09 03:26:30|12064.5|12061.7|12066.4|12063.6|12066.4|12063.6|12064.4|12061.6|1
1654745200000|2022-06-09 03:26:40|12066.9|12064.1|12066.4|12063.6|12067.5|12064.1|12066.4|12063.5|0
1654745210000|2022-06-09 03:26:50|12066.2|12063.4|12064.4|12061.6|12066.2|12063.4|12064.4|12061.6|1
1654745220000|2022-06-09 03:27:00|12064.2|12061.4|12065.9|12063.1|12066.4|12063.6|12062.9|12060.1|5
1654745230000|2022-06-09 03:27:10|12066.4|12063.6|12064.9|12062.1|12066.4|12063.6|12064.9|12062.1|0
1654745240000|2022-06-09 03:27:20|12065.2|12062.4|12065.4|12062.6|12067.9|12065.1|12064.7|12061.5|6
1654745250000|2022-06-09 03:27:30|12065.9|12063.1|12066.4|12063.6|12066.4|12063.6|12065.9|12063.1|0
1654745260000|2022-06-09 03:27:40|||||||||1
1654745270000|2022-06-09 03:27:50|12065.6|12062.8|12066.4|12063.6|12066.9|12064.1|12065.4|12062.6|5
1654745280000|2022-06-09 03:28:00|12066.5|12062.5|12066.4|12063.6|12066.5|12063.6|12064.7|12061.8|9
1654745290000|2022-06-09 03:28:10|12066.2|12063.4|12065.4|12062.6|12066.2|12063.4|12065.4|12062.6|1
1654745300000|2022-06-09 03:28:20|12065.8|12061.8|12062.4|12059.6|12065.8|12061.9|12061.9|12059.1|2
1654745310000|2022-06-09 03:28:30|12061.9|12059.1|12061.4|12058.6|12062.4|12059.6|12061.4|12058.6|9
1654745320000|2022-06-09 03:28:40|12060.9|12058.1|12061.4|12058.6|12061.4|12058.6|12060.9|12058.1|0
1654745330000|2022-06-09 03:28:50|12061.9|12059.1|12062.4|12059.6|12062.4|12059.6|12061.4|12058.6|3
1654745340000|2022-06-09 03:29:00|12062.5|12059.7|12063.6|12060.8|12063.7|12060.9|12062.5|12059.7|4
1654745350000|2022-06-09 03:29:10|12063.4|12060.6|12063|12060.2|12063.4|12060.6|12062.9|12060.1|1
1654745360000|2022-06-09 03:29:20|12062.9|12060.1|12063.4|12060.6|12063.4|12060.6|12062.9|12060.1|0
1654745370000|2022-06-09 03:29:30|12063|12060.2|12063|12060.2|12063|12060.2|12063|12060.2|0
1654745390000|2022-06-09 03:29:50|12062.9|12060.1|12065.9|12063.1|12066.9|12064.1|12062.9|12060.1|8
1654745400000|2022-06-09 03:30:00|12064.9|12062.1|12064.4|12061.6|12064.9|12062.1|12064|12061.2|3
1654745410000|2022-06-09 03:30:10|12063.9|12061.1|12062.9|12060.1|12063.9|12061.1|12062.9|12060.1|5
1654745420000|2022-06-09 03:30:20|12061.9|12059.1|12061.9|12059.1|12062.4|12059.6|12061.9|12059.1|1
1654745440000|2022-06-09 03:30:40|12062.4|12059.6|12062.4|12059.6|12062.4|12059.6|12062.2|12059.4|3
1654745450000|2022-06-09 03:30:50|12062.2|12059.4|12061.9|12059.1|12062.4|12059.6|12061.9|12059.1|0
1654745460000|2022-06-09 03:31:00|12062|12059.2|12061.9|12059.1|12062.4|12059.6|12061.9|12059.1|1
1654745470000|2022-06-09 03:31:10|12062.2|12059.4|12062|12059.2|12062.4|12059.6|12061.9|12059.1|1
1654745480000|2022-06-09 03:31:20|12062.4|12059.6|12062.4|12059.6|12062.4|12059.6|12062.4|12059.6|1
1654745500000|2022-06-09 03:31:40|12062.2|12059.4|12061.9|12059.1|12062.2|12059.4|12061.9|12059.1|0
1654745510000|2022-06-09 03:31:50|||||||||1
1654745520000|2022-06-09 03:32:00|12062.9|12060.1|12061.4|12058.6|12062.9|12060.1|12061.4|12058.6|4
1654745530000|2022-06-09 03:32:10|12060.9|12058.1|12058.9|12056.1|12060.9|12058.1|12058.9|12056.1|6
1654745540000|2022-06-09 03:32:20|||||||||1
1654745550000|2022-06-09 03:32:30|||||||||1
1654745560000|2022-06-09 03:32:40|12058.7|12055.9|12058.7|12055.9|12058.7|12055.9|12058.7|12055.9|2
1654745570000|2022-06-09 03:32:50|12058.1|12055.3|12057.9|12055.1|12058.1|12055.3|12057.7|12054.9|8
1654745580000|2022-06-09 03:33:00|12057.8|12055|12057.3|12054.5|12058.3|12055.5|12057|12054.2|5
1654745590000|2022-06-09 03:33:10|12057.2|12054.4|12057.3|12054.5|12057.3|12054.5|12056.8|12054|2
1654745600000|2022-06-09 03:33:20|12057.8|12055|12057.3|12054.5|12058.7|12055.9|12057.3|12054.5|6
1654745610000|2022-06-09 03:33:30|12057.2|12054.4|12057.8|12055|12057.8|12055|12056.8|12054|4
1654745620000|2022-06-09 03:33:40|12057.5|12054.7|12057.3|12054.5|12057.5|12054.7|12057.3|12054.5|2
1654745630000|2022-06-09 03:33:50|12057.7|12054.9|12058|12055.2|12058.5|12055.7|12057.7|12054.9|3
1654745640000|2022-06-09 03:34:00|12058.1|12055.3|12059.3|12056.5|12059.3|12056.5|12058.1|12055.3|2
1654745650000|2022-06-09 03:34:10|12058.6|12055.8|12059.3|12056.5|12059.3|12056.5|12058.5|12055.7|1
1654745670000|2022-06-09 03:34:30|12059.5|12056.7|12060.3|12057.5|12060.3|12057.5|12059.5|12056.7|2
1654745690000|2022-06-09 03:34:50|12061.1|12057.1|12061.3|12058.5|12061.3|12058.5|12060.5|12057.1|3
1654745700000|2022-06-09 03:35:00|12060.3|12057.5|12060.3|12057.5|12060.6|12057.8|12060.3|12057.5|2
1654745720000|2022-06-09 03:35:20|12060.6|12057.8|12061.3|12058.5|12061.3|12058.5|12060.6|12057.8|1
1654745730000|2022-06-09 03:35:30|12060.8|12058|12060.8|12058|12060.8|12058|12060.8|12058|0
1654745740000|2022-06-09 03:35:40|12062.3|12059.5|12062.3|12059.5|12062.3|12059.5|12062.3|12059.5|7
1654745750000|2022-06-09 03:35:50|12061.8|12059|12062.8|12060|12062.8|12060|12061.8|12059|1
1654745760000|2022-06-09 03:36:00|12063.1|12060.3|12063.3|12060.5|12063.3|12060.5|12063.1|12060.3|2
1654745770000|2022-06-09 03:36:10|12063.5|12060.7|12063.8|12061|12063.8|12061|12063.5|12060.7|4
1654745800000|2022-06-09 03:36:40|12063.5|12060.7|12063.8|12061|12063.8|12061|12063.3|12060.5|0
1654745810000|2022-06-09 03:36:50|||||||||2
1654745820000|2022-06-09 03:37:00|12063.3|12060.5|12063.8|12061|12063.8|12061|12063.3|12060.5|1
1654745840000|2022-06-09 03:37:20|12063.3|12060.5|12063.8|12061|12063.8|12061|12063.3|12060.5|3
1654745850000|2022-06-09 03:37:30|||||||||2
1654745860000|2022-06-09 03:37:40|12064|12061.2|12064|12061.2|12064|12061.2|12063.8|12061|4
1654745870000|2022-06-09 03:37:50|12064.5|12061.7|12064.8|12062|12064.8|12062|12064.5|12061.7|0
1654745880000|2022-06-09 03:38:00|12064.5|12061.7|12064.3|12061.5|12064.8|12062|12063.8|12061|6
1654745910000|2022-06-09 03:38:30|12064.5|12061.7|12064.8|12062|12064.8|12062|12064.5|12061.7|0
1654745920000|2022-06-09 03:38:40|||||||||2
1654745930000|2022-06-09 03:38:50|||||||||2
1654745950000|2022-06-09 03:39:10|12065.2|12062.4|12063.9|12061.1|12065.2|12062.4|12063.9|12061.1|7
1654745960000|2022-06-09 03:39:20|||||||||1
1654745970000|2022-06-09 03:39:30|12064.8|12062|12064.3|12061.5|12064.8|12062|12064.3|12061.5|1
1654745980000|2022-06-09 03:39:40|12063.8|12061|12063.8|12061|12063.8|12061|12063.8|12061|0
1654745990000|2022-06-09 03:39:50|12063.3|12060.5|12063.3|12060.5|12063.3|12060.5|12063.3|12060.5|2
1654746000000|2022-06-09 03:40:00|12063.8|12061|12064.2|12061.4|12064.2|12061.4|12063.8|12061|2
1654746010000|2022-06-09 03:40:10|12063.8|12061|12063.8|12061|12063.8|12061|12063.8|12061|0
1654746040000|2022-06-09 03:40:40|12063.3|12060.5|12063.3|12060.5|12063.3|12060.5|12063.3|12060.5|0
1654746060000|2022-06-09 03:41:00|12063.2|12060.4|12062.9|12060.1|12063.2|12060.4|12062.8|12060|1
1654746070000|2022-06-09 03:41:10|12062.8|12060|12062.8|12060|12062.8|12060|12062.8|12060|0
1654746080000|2022-06-09 03:41:20|12062.9|12060.1|12062.9|12060.1|12062.9|12060.1|12062.9|12060.1|1
1654746100000|2022-06-09 03:41:40|12063.2|12060.4|12064.3|12061.5|12064.9|12062.1|12063.2|12060.4|6
1654746110000|2022-06-09 03:41:50|12063.8|12061|12063.8|12061|12063.8|12061|12063.8|12061|0
1654746120000|2022-06-09 03:42:00|12064.8|12062|12064.9|12062.1|12064.9|12062.1|12064.8|12062|4
1654746130000|2022-06-09 03:42:10|12065.3|12062.5|12064.7|12061.9|12065.4|12062.6|12064.7|12061.9|0
1654746140000|2022-06-09 03:42:20|12064.3|12061.5|12064.3|12061.5|12064.3|12061.5|12064.3|12061.5|0
1654746160000|2022-06-09 03:42:40|12065|12061|12064.9|12062.1|12065|12062.1|12064.4|12061|2
1654746170000|2022-06-09 03:42:50|12065.7|12062.9|12066.8|12064|12066.8|12064|12065.7|12062.9|3
1654746180000|2022-06-09 03:43:00|||||||||2
1654746200000|2022-06-09 03:43:20|12067.2|12064.4|12067.8|12065|12067.8|12065|12067.2|12064.4|3
1654746220000|2022-06-09 03:43:40|12067.9|12065.1|12067.7|12064.9|12068.3|12065.5|12067.7|12064.9|2
1654746230000|2022-06-09 03:43:50|12067.8|12065|12067.9|12065.1|12067.9|12065.1|12067.8|12065|3
1654746240000|2022-06-09 03:44:00|12068.3|12065.5|12068.3|12065.5|12068.3|12065.5|12068.3|12065.5|2
1654746250000|2022-06-09 03:44:10|12068.2|12065.4|12068.3|12065.5|12068.3|12065.5|12066.8|12064|4
1654746260000|2022-06-09 03:44:20|12068.6|12065.8|12068.8|12066|12069.8|12067|12068.6|12065.8|15
1654746270000|2022-06-09 03:44:30|12068.1|12065.3|12069.3|12066.5|12069.3|12066.5|12067.9|12065.1|4
1654746290000|2022-06-09 03:44:50|12068.8|12066|12068.8|12066|12068.8|12066|12068.8|12066|0
1654746300000|2022-06-09 03:45:00|12068.6|12065.8|12071.8|12069|12071.8|12069|12068.3|12065.5|8
1654746310000|2022-06-09 03:45:10|12072.1|12069.3|12071.8|12069|12073.3|12070.5|12071.3|12068.4|24
1654746320000|2022-06-09 03:45:20|12071.3|12068.5|12070.8|12068|12071.3|12068.5|12070.8|12068|1
1654746330000|2022-06-09 03:45:30|12071.8|12069|12071.3|12068.5|12071.8|12069|12071.3|12068.5|1
1654746340000|2022-06-09 03:45:40|12071|12068.2|12070.8|12068|12071|12068.2|12070.3|12067.5|1
1654746350000|2022-06-09 03:45:50|12071.3|12068.5|12071.3|12068.5|12071.6|12068.8|12071.3|12068.5|0
1654746360000|2022-06-09 03:46:00|12070.8|12068|12071.1|12068.3|12071.3|12068.5|12070.8|12068|1
1654746370000|2022-06-09 03:46:10|12071.3|12068.5|12071.6|12068.8|12071.6|12068.8|12071.1|12068.3|1
1654746380000|2022-06-09 03:46:20|12071.8|12069|12070.8|12068|12071.8|12069|12070.8|12068|1
1654746390000|2022-06-09 03:46:30|12070.6|12067.8|12069.3|12066.5|12070.6|12067.8|12068.3|12065.5|6
1654746410000|2022-06-09 03:46:50|12068.8|12066|12068.6|12065.8|12069.3|12066.5|12068.6|12065.8|0
1654746420000|2022-06-09 03:47:00|12069.3|12066.5|12068.8|12066|12069.3|12066.5|12068.8|12066|0
1654746430000|2022-06-09 03:47:10|12069.3|12066.5|12069.3|12066.5|12069.3|12066.5|12068.8|12066|3
1654746440000|2022-06-09 03:47:20|12068.8|12066|12068.9|12066.1|12068.9|12066.1|12068.8|12066|2
1654746450000|2022-06-09 03:47:30|12069.3|12066.5|12068.8|12066|12069.3|12066.5|12068.8|12066|0
1654746460000|2022-06-09 03:47:40|12069.2|12066.4|12069.8|12067|12070.3|12067.5|12069.2|12066.4|5
1654746470000|2022-06-09 03:47:50|12069.9|12067.1|12071.6|12068.8|12071.6|12068.8|12069.9|12067.1|2
1654746480000|2022-06-09 03:48:00|12071.8|12069|12071.6|12068.8|12071.8|12069|12071.6|12068.8|1
1654746490000|2022-06-09 03:48:10|12071.8|12069|12073.1|12070.3|12073.1|12070.3|12071.6|12068.8|7
1654746500000|2022-06-09 03:48:20|12072.9|12070.1|12075.6|12072.8|12075.6|12072.8|12072.6|12069.8|11
1654746510000|2022-06-09 03:48:30|12075.8|12073|12076.6|12073.8|12076.6|12073.8|12075.8|12073|6
1654746520000|2022-06-09 03:48:40|12076.4|12073.6|12074.6|12071.8|12076.4|12073.6|12073.8|12071|12
1654746540000|2022-06-09 03:49:00|12074.3|12071.5|12074.9|12072.1|12074.9|12072.1|12074.3|12071.5|2
1654746550000|2022-06-09 03:49:10|12074.8|12072|12072.8|12070|12074.8|12072|12072.6|12069.8|2
1654746560000|2022-06-09 03:49:20|12072.6|12069.8|12073.6|12070.8|12073.6|12070.8|12071.8|12069|3
1654746600000|2022-06-09 03:50:00|12073.8|12071|12072.8|12070|12073.8|12071|12072.8|12070|2
1654746610000|2022-06-09 03:50:10|12072.9|12070.1|12073.9|12071.1|12073.9|12071.1|12072.9|12070.1|3
1654746620000|2022-06-09 03:50:20|12074.2|12071.4|12074.9|12072.1|12074.9|12072.1|12074.2|12071.4|0
1654746640000|2022-06-09 03:50:40|12075.3|12072.5|12075.1|12072.3|12075.4|12072.6|12074.9|12072.1|2
1654746650000|2022-06-09 03:50:50|12074.9|12072.1|12075.3|12072.5|12075.4|12072.6|12074.9|12072.1|2
1654746660000|2022-06-09 03:51:00|12075.4|12072.6|12075.2|12072.4|12075.4|12072.6|12075.2|12072.4|1
1654746670000|2022-06-09 03:51:10|12075.6|12072.8|12077.6|12074.8|12077.6|12074.8|12075.6|12072.8|15
1654746680000|2022-06-09 03:51:20|12077.2|12074.4|12076.2|12073.4|12077.2|12074.4|12076.1|12073.3|1
1654746690000|2022-06-09 03:51:30|12075.7|12072.9|12075.6|12072.8|12076.7|12073.9|12075.6|12072.3|1
1654746720000|2022-06-09 03:52:00|12075.7|12072.9|12075.7|12072.9|12075.7|12072.9|12075.6|12072.8|1
1654746730000|2022-06-09 03:52:10|12075.2|12072.4|12075.2|12072.4|12075.2|12072.4|12075.2|12072.4|2
1654746740000|2022-06-09 03:52:20|12074.7|12071.9|12075.2|12072.4|12075.2|12072.4|12074.7|12071.9|1
1654746750000|2022-06-09 03:52:30|12075.6|12072.8|12076.9|12074.1|12076.9|12074.1|12075.6|12072.8|1
1654746760000|2022-06-09 03:52:40|12076.7|12073.9|12076.7|12073.9|12076.7|12073.9|12076.2|12073.4|1
1654746770000|2022-06-09 03:52:50|12076.9|12074.1|12076.7|12073.9|12077.4|12074.6|12076.7|12073.9|2
1654746780000|2022-06-09 03:53:00|12076.9|12074.1|12076.7|12073.9|12079.2|12076.4|12076.7|12073.9|28
1654746790000|2022-06-09 03:53:10|12077.2|12074.4|12075.2|12072.4|12077.2|12074.4|12074.7|12071.9|6
1654746800000|2022-06-09 03:53:20|12075.6|12072.8|12075.2|12072.4|12075.7|12072.9|12074.1|12071.3|6
1654746810000|2022-06-09 03:53:30|12075.6|12072.8|12075.6|12072.8|12075.7|12072.9|12075.4|12072.6|0
1654746820000|2022-06-09 03:53:40|12075.2|12072.4|12075.2|12072.4|12075.2|12072.4|12075.2|12072.4|1
1654746830000|2022-06-09 03:53:50|12075.6|12072.8|12075.2|12072.4|12075.6|12072.8|12075.2|12072.4|10
1654746840000|2022-06-09 03:54:00|12075.7|12072.9|12076.6|12073.8|12076.7|12073.9|12075.7|12072.9|9
1654746850000|2022-06-09 03:54:10|12076|12073.2|12074.7|12071.9|12076|12073.2|12074.1|12071.3|1
1654746860000|2022-06-09 03:54:20|12073.7|12070.9|12074.2|12071.4|12074.7|12071.9|12073.7|12070.9|1
1654746870000|2022-06-09 03:54:30|12074|12071.2|12073.6|12070.8|12074|12071.2|12073.6|12070.8|0
1654746880000|2022-06-09 03:54:40|12074.7|12071.9|12074.2|12071.4|12074.7|12071.9|12074.2|12071.4|2
1654746900000|2022-06-09 03:55:00|12074.1|12071.3|12076.1|12073.3|12076.1|12073.3|12073.7|12070.9|3
1654746910000|2022-06-09 03:55:10|12075.6|12072.8|12075.7|12072.9|12075.7|12072.9|12075.6|12072.8|0
1654746920000|2022-06-09 03:55:20|12075.5|12072.7|12075.6|12072.8|12075.6|12072.8|12074.7|12071.9|3
1654746930000|2022-06-09 03:55:30|12075.2|12072.4|12074.6|12071.8|12075.7|12072.4|12074.6|12071.7|2
1654746960000|2022-06-09 03:56:00|12074.7|12071.9|12073.7|12070.9|12075.3|12072.4|12073.7|12070.9|5
1654746970000|2022-06-09 03:56:10|12073.5|12070.7|12072.7|12069.9|12073.6|12070.8|12072.6|12069.8|4
1654746980000|2022-06-09 03:56:20|12072.6|12069.8|12072.6|12069.8|12072.6|12069.8|12072.6|12069.8|0
1654747000000|2022-06-09 03:56:40|12072.7|12069.9|12072.7|12069.9|12072.7|12069.9|12072.7|12069.9|1
1654747010000|2022-06-09 03:56:50|12072.6|12069.8|12072.7|12069.9|12072.7|12069.9|12072.4|12069.6|2
1654747020000|2022-06-09 03:57:00|12072.4|12069.6|12072.4|12069.6|12072.4|12069.6|12072.4|12069.6|1
1654747030000|2022-06-09 03:57:10|12073.4|12070.6|12072.9|12070.1|12073.4|12070.6|12072.9|12070.1|1
1654747040000|2022-06-09 03:57:20|12072.8|12070|12072.8|12070|12072.8|12070|12072.8|12070|0
1654747050000|2022-06-09 03:57:30|12072.7|12069.9|12072.8|12070|12073.3|12070.5|12072.3|12069.5|1
1654747060000|2022-06-09 03:57:40|12073|12070.2|12074.7|12071.9|12075.7|12072.9|12072.8|12070|4
1654747070000|2022-06-09 03:57:50|12074.2|12071.4|12074.2|12071.4|12074.2|12071.4|12074.2|12071.4|1
1654747080000|2022-06-09 03:58:00|12074.1|12071.3|12074.2|12071.4|12075.6|12072.8|12073.7|12070.9|7
1654747090000|2022-06-09 03:58:10|12074.7|12071.9|12074.6|12071.8|12074.7|12071.9|12074.4|12071.6|0
1654747100000|2022-06-09 03:58:20|12074.4|12071.6|12073.2|12070.4|12074.4|12071.6|12072.8|12070|1
1654747110000|2022-06-09 03:58:30|12073.7|12070.9|12071.8|12069|12073.7|12070.9|12071.8|12069|2
1654747120000|2022-06-09 03:58:40|12072.2|12069.4|12072.7|12069.9|12072.7|12069.9|12072.2|12069.4|0
1654747130000|2022-06-09 03:58:50|12072.2|12069.4|12072.2|12069.4|12072.2|12069.4|12071.7|12068.9|2
1654747140000|2022-06-09 03:59:00|12072.3|12069.5|12072.2|12069.4|12072.7|12069.9|12072.2|12069.4|3
1654747150000|2022-06-09 03:59:10|12071.7|12068.9|12071.2|12068.4|12071.7|12068.9|12071.2|12068.4|3
1654747160000|2022-06-09 03:59:20|12071.1|12068.3|12071.2|12068.4|12071.7|12068.9|12071.1|12068.3|3
1654747170000|2022-06-09 03:59:30|12071.1|12068.3|12071.8|12069|12071.8|12069|12071.1|12068.3|2
1654747180000|2022-06-09 03:59:40|12071.7|12068.9|12071.8|12069|12072|12069.2|12071.7|12068.9|3
1654747190000|2022-06-09 03:59:50|12071.7|12068.9|12072.2|12069.4|12072.2|12069.4|12071.2|12068.4|3
1654747200000|2022-06-09 04:00:00|12071.7|12068.9|12073.2|12070.4|12074.2|12071.4|12071.7|12068.9|8
1654747210000|2022-06-09 04:00:10|12073.7|12069.7|12070.2|12067.4|12073.7|12070.4|12070.2|12067.4|8
1654747220000|2022-06-09 04:00:20|12070.4|12067.6|12071.2|12068.4|12071.2|12068.4|12070.2|12067.4|7
1654747230000|2022-06-09 04:00:30|12070.7|12067.9|12071.1|12068.3|12071.2|12068.4|12070.7|12067.9|0
1654747240000|2022-06-09 04:00:40|12070.8|12068|12071.7|12068.9|12071.7|12068.9|12070.7|12067.9|1
1654747250000|2022-06-09 04:00:50|12071.4|12068.6|12071.2|12068.4|12071.4|12068.6|12070.7|12067.9|5
1654747260000|2022-06-09 04:01:00|12071.3|12068.5|12071.2|12068.4|12071.7|12068.9|12071.2|12068.4|2
1654747280000|2022-06-09 04:01:20|12071.7|12068.9|12071.2|12068.4|12072|12068.9|12070.7|12067.9|11
1654747330000|2022-06-09 04:02:10|12070.7|12067.9|12070.6|12067.8|12070.7|12067.9|12070.6|12067.8|0
1654747340000|2022-06-09 04:02:20|12070.7|12067.9|12070.2|12067.4|12070.7|12067.9|12069.8|12067|2
1654747360000|2022-06-09 04:02:40|12070.6|12067.8|12070.6|12067.8|12070.6|12067.8|12070.6|12067.8|1
1654747370000|2022-06-09 04:02:50|12071.3|12067.3|12072.6|12069.8|12072.6|12069.8|12070.7|12067.3|3
1654747380000|2022-06-09 04:03:00|12072.2|12069.4|12071.2|12068.4|12072.2|12069.4|12071.2|12068.4|4
1654747400000|2022-06-09 04:03:20|12070.9|12068.1|12068.2|12065.4|12070.9|12068.1|12067.5|12064.7|11
1654747410000|2022-06-09 04:03:30|12067.7|12064.9|12067.2|12064.4|12068.2|12065.4|12067.2|12064.4|3
1654747420000|2022-06-09 04:03:40|12067.7|12064.9|12068.7|12065.9|12068.7|12065.9|12067.7|12064.9|5
1654747430000|2022-06-09 04:03:50|12068.5|12065.7|12069.2|12066.4|12069.2|12066.4|12068.5|12065.7|3
1654747440000|2022-06-09 04:04:00|12068.7|12065.9|12068.7|12065.9|12068.8|12066|12068.7|12065.9|0
1654747450000|2022-06-09 04:04:10|12068.4|12065.6|12068.2|12065.4|12068.4|12065.6|12067.7|12064.9|5
1654747460000|2022-06-09 04:04:20|12068.3|12065.5|12068.5|12065.7|12068.7|12065.9|12068.3|12065.5|1
1654747500000|2022-06-09 04:05:00|12068.7|12065.9|12066.7|12063.9|12068.7|12065.9|12065.7|12062.9|14
1654747510000|2022-06-09 04:05:10|12067.2|12064.4|12067.2|12064.4|12067.2|12064.4|12066.2|12063.4|3
1654747520000|2022-06-09 04:05:20|12067|12064.2|12066.2|12063.4|12067|12064.2|12066.2|12063.4|0
1654747530000|2022-06-09 04:05:30|12065.7|12062.9|12066.2|12063.4|12066.2|12063.4|12065.7|12062.9|5
1654747550000|2022-06-09 04:05:50|12066|12063.2|12066.2|12063.4|12066.2|12063.4|12066|12063.2|0
1654747560000|2022-06-09 04:06:00|12066.7|12063.9|12066.8|12064|12067.7|12064.9|12066.7|12063.9|2
1654747570000|2022-06-09 04:06:10|12067.2|12064.4|12065.7|12062.9|12067.2|12064.4|12065.7|12062.9|7
1654747580000|2022-06-09 04:06:20|12065.5|12062.7|12065.2|12062.4|12065.5|12062.7|12064.2|12061.4|9
1654747590000|2022-06-09 04:06:30|12064.7|12061.9|12064.7|12061.9|12064.8|12062|12064.7|12061.9|0
1654747600000|2022-06-09 04:06:40|12065.2|12062.4|12065.7|12062.9|12065.7|12062.9|12064.7|12061.9|3
1654747620000|2022-06-09 04:07:00|12065.5|12062.7|12065.2|12062.4|12065.5|12062.7|12065.2|12062.4|0
1654747630000|2022-06-09 04:07:10|12065|12062.2|12065.2|12062.4|12065.2|12062.4|12064.7|12061.9|1
1654747670000|2022-06-09 04:07:50|12064.7|12061.9|12063.8|12061|12064.7|12061.9|12063.7|12060.9|7
1654747680000|2022-06-09 04:08:00|12064.2|12061.4|12064.5|12061.7|12064.7|12061.9|12063.7|12060.9|10
1654747690000|2022-06-09 04:08:10|12065.2|12062.4|12065.2|12062.4|12065.2|12062.4|12065.2|12062.4|5
1654747700000|2022-06-09 04:08:20|||||||||1
1654747710000|2022-06-09 04:08:30|12064.2|12061.4|12064.2|12061.4|12064.2|12061.4|12064.2|12061.4|0
1654747720000|2022-06-09 04:08:40|12064.7|12061.9|12065.2|12062.4|12065.2|12062.4|12064.7|12061.9|2
1654747730000|2022-06-09 04:08:50|12065.3|12062.5|12065.2|12062.4|12065.7|12062.9|12065.2|12062.4|0
1654747740000|2022-06-09 04:09:00|12065.3|12062.5|12064.2|12061.4|12065.7|12062.9|12064.2|12061.4|3
1654747750000|2022-06-09 04:09:10|12064|12061.2|12064.2|12061.4|12064.2|12061.4|12063.5|12060.7|3
1654747770000|2022-06-09 04:09:30|12064.1|12061.3|12064.1|12061.3|12064.6|12061.8|12064.1|12061.3|1
1654747780000|2022-06-09 04:09:40|12064.6|12061.8|12064.8|12062|12064.8|12062|12064.6|12061.8|0
1654747790000|2022-06-09 04:09:50|12065.6|12062.8|12066.1|12063.3|12066.1|12063.3|12065.6|12062.8|1
1654747800000|2022-06-09 04:10:00|12066.6|12063.8|12066.1|12063.3|12066.6|12063.8|12066.1|12063.3|2
1654747820000|2022-06-09 04:10:20|12065.9|12063.1|12065.1|12062.3|12065.9|12063.1|12064.6|12061.8|6
1654747830000|2022-06-09 04:10:30|12065|12062.2|12065.1|12062.3|12065.1|12062.3|12065|12062.2|0
1654747840000|2022-06-09 04:10:40|12065.4|12062.6|12066.1|12063.3|12066.1|12063.3|12065.4|12062.6|1
1654747850000|2022-06-09 04:10:50|12065.9|12063.1|12065.1|12062.3|12065.9|12063.1|12065.1|12062.3|0
1654747860000|2022-06-09 04:11:00|12065.6|12062.8|12065.6|12062.8|12066.6|12063.8|12065.6|12062.8|3
1654747870000|2022-06-09 04:11:10|12065.3|12062.5|12065.6|12062.8|12065.6|12062.8|12065.3|12062.5|1
1654747880000|2022-06-09 04:11:20|12066.6|12063.8|12066.8|12064|12066.8|12064|12066.6|12063.8|3
1654747890000|2022-06-09 04:11:30|12066.6|12063.8|12067|12064.2|12067.5|12064.7|12066.6|12063.8|2
1654747900000|2022-06-09 04:11:40|12067.3|12064.5|12067.1|12064.3|12067.3|12064.5|12067.1|12064.3|2
1654747910000|2022-06-09 04:11:50|12068|12064|12067.5|12064.7|12068|12064.7|12067.4|12064|4
1654747920000|2022-06-09 04:12:00|12067.6|12064.8|12067.5|12064.7|12067.6|12064.8|12067.5|12064.7|1
1654747930000|2022-06-09 04:12:10|12067|12064.2|12066.9|12064.1|12067|12064.2|12066.9|12064.1|1
1654747940000|2022-06-09 04:12:20|12066.1|12063.3|12066.1|12063.3|12066.1|12063.3|12066|12063.2|0
1654747950000|2022-06-09 04:12:30|12066.5|12063.7|12066.5|12063.7|12066.6|12063.8|12065.6|12062.8|1
1654747990000|2022-06-09 04:13:10|12065.6|12062.8|12066.5|12063.7|12066.5|12063.7|12065.6|12062.8|2
1654748000000|2022-06-09 04:13:20|12066.6|12063.8|12066.8|12064|12066.8|12064|12066.6|12063.8|2
1654748010000|2022-06-09 04:13:30|12067.5|12063.5|12069.5|12066.7|12069.6|12066.8|12067.5|12063.5|2
1654748020000|2022-06-09 04:13:40|12069.1|12066.3|12070.1|12067.3|12070.1|12067.3|12069.1|12066.3|1
1654748030000|2022-06-09 04:13:50|12071|12068.2|12068.6|12065.8|12071|12068.2|12067.9|12065.1|6
1654748040000|2022-06-09 04:14:00|12069|12066.2|12069.5|12066.7|12069.5|12066.7|12069|12066.2|1
1654748050000|2022-06-09 04:14:10|12069.8|12067|12070.5|12067.7|12071|12068.2|12069.8|12067|2
1654748060000|2022-06-09 04:14:20|12070.4|12067.6|12070.1|12067.3|12070.4|12067.6|12070|12067.2|1
1654748070000|2022-06-09 04:14:30|12070.3|12067.5|12069.1|12066.3|12070.3|12067.5|12069.1|12066.3|2
1654748080000|2022-06-09 04:14:40|||||||||3
1654748100000|2022-06-09 04:15:00|12069.3|12066.5|12070.1|12067.3|12070.6|12067.8|12069.3|12066.5|1
1654748120000|2022-06-09 04:15:20|||||||||1
1654748150000|2022-06-09 04:15:50|12070.5|12067.7|12070.5|12067.7|12070.5|12067.7|12070.5|12067.7|0
1654748160000|2022-06-09 04:16:00|12070.6|12067.8|12070.6|12067.8|12070.6|12067.8|12070.6|12067.8|0
1654748170000|2022-06-09 04:16:10|12070.2|12067.4|12071.1|12068.3|12071.6|12068.8|12070.1|12067.3|9
1654748180000|2022-06-09 04:16:20|12071|12068.2|12070.6|12067.8|12071|12068.2|12070.6|12067.8|0
1654748190000|2022-06-09 04:16:30|12071.1|12068.3|12071.1|12068.3|12071.2|12068.4|12071.1|12068.3|3
1654748200000|2022-06-09 04:16:40|12071.2|12068.4|12071.6|12068.8|12071.6|12068.8|12071.2|12068.4|0
1654748240000|2022-06-09 04:17:20|||||||||1
1654748250000|2022-06-09 04:17:30|12072.1|12069.3|12072|12069.2|12072.6|12069.8|12071.1|12068.3|8
1654748260000|2022-06-09 04:17:40|12071.6|12068.8|12071.6|12068.8|12072.6|12069.8|12071.1|12068.3|3
1654748270000|2022-06-09 04:17:50|12071.5|12068.7|12071.1|12068.3|12071.5|12068.7|12071.1|12068.3|2
1654748280000|2022-06-09 04:18:00|12071.6|12068.8|12072.1|12069.3|12072.1|12069.3|12071.6|12068.8|3
1654748290000|2022-06-09 04:18:10|12072.2|12069.4|12072.1|12069.3|12072.6|12069.8|12071.5|12068.7|3
1654748310000|2022-06-09 04:18:30|12071.7|12068.9|12071.1|12068.3|12071.7|12068.9|12071.1|12068.3|1
1654748330000|2022-06-09 04:18:50|12071|12068.2|12071|12068.2|12071|12068.2|12071|12068.2|0
1654748340000|2022-06-09 04:19:00|12070.6|12067.8|12070.6|12067.8|12070.6|12067.8|12070.6|12067.8|0
1654748350000|2022-06-09 04:19:10|12071.1|12068.3|12071.1|12068.3|12071.1|12068.3|12071.1|12068.3|2
1654748360000|2022-06-09 04:19:20|12070.7|12067.9|12070.7|12067.9|12070.7|12067.9|12070.7|12067.9|0
1654748370000|2022-06-09 04:19:30|12071.1|12068.3|12071.6|12068.8|12071.6|12068.8|12071.1|12068.3|1
1654748380000|2022-06-09 04:19:40|12072.1|12069.3|12072.1|12069.3|12072.1|12069.3|12072.1|12069.3|5
1654748400000|2022-06-09 04:20:00|12072.6|12069.8|12074.1|12071.3|12075.6|12072.8|12072.6|12069.8|13
1654748410000|2022-06-09 04:20:10|12074|12071.2|12074.1|12071.3|12074.1|12071.3|12073.6|12070.8|0
1654748420000|2022-06-09 04:20:20|12074|12071.2|12073.2|12070.4|12074|12071.2|12073.2|12070.4|0
1654748430000|2022-06-09 04:20:30|12073.6|12070.8|12074.5|12071.7|12074.5|12071.7|12073.6|12070.8|6
1654748440000|2022-06-09 04:20:40|12073.6|12070.8|12073.6|12070.8|12074.5|12071.7|12073.6|12070.8|1
1654748450000|2022-06-09 04:20:50|12073.7|12070.9|12071.7|12068.9|12074|12071.2|12071.1|12068.3|15
1654748460000|2022-06-09 04:21:00|12072.1|12069.3|12071.6|12068.8|12072.3|12069.5|12071.6|12068.8|0
1654748470000|2022-06-09 04:21:10|12072.5|12069.7|12073.1|12070.3|12073.2|12070.3|12072.4|12069.2|5
1654748480000|2022-06-09 04:21:20|12072.4|12069.6|12072.1|12069.3|12072.4|12069.6|12072.1|12069.3|0
1654748500000|2022-06-09 04:21:40|12071.9|12069.1|12070.6|12067.8|12071.9|12069.1|12070.6|12067.8|0
1654748510000|2022-06-09 04:21:50|||||||||1
1654748520000|2022-06-09 04:22:00|12070.7|12067.9|12073.1|12070.3|12074.1|12071.3|12070.7|12067.9|5
1654748530000|2022-06-09 04:22:10|12073.2|12070.4|12073.6|12070.8|12073.6|12070.8|12073.2|12070.4|0
1654748540000|2022-06-09 04:22:20|12073.2|12070.4|12073.4|12070.6|12073.4|12070.6|12072.9|12070.1|5
1654748550000|2022-06-09 04:22:30|12073.1|12070.3|12073.4|12070.6|12073.4|12070.6|12073.1|12070.3|1
1654748560000|2022-06-09 04:22:40|12072.9|12070.1|12072.6|12069.8|12073.1|12070.3|12072.6|12069.8|1
1654748570000|2022-06-09 04:22:50|12072.1|12069.3|12071.1|12068.3|12072.1|12069.3|12071.1|12068.3|2
1654748580000|2022-06-09 04:23:00|12071.4|12068.6|12071.6|12068.8|12071.6|12068.8|12071.4|12068.6|0
1654748590000|2022-06-09 04:23:10|12071.3|12068.5|12070.1|12067.3|12071.3|12068.5|12070.1|12067.3|0
1654748610000|2022-06-09 04:23:30|12070.4|12067.6|12070.6|12067.8|12070.6|12067.8|12070.4|12067.6|0
1654748630000|2022-06-09 04:23:50|12070.1|12067.3|12070.1|12067.3|12070.6|12067.8|12070.1|12067.3|1
1654748640000|2022-06-09 04:24:00|12070.2|12067.4|12070.6|12067.8|12070.6|12067.8|12070.2|12067.4|0
1654748650000|2022-06-09 04:24:10|12070.1|12067.3|12070.1|12067.3|12070.1|12067.3|12070.1|12067.3|1
1654748660000|2022-06-09 04:24:20|12069.9|12067.1|12069.6|12066.8|12069.9|12067.1|12069.6|12066.8|0
1654748680000|2022-06-09 04:24:40|12069.4|12066.6|12069.4|12066.6|12069.4|12066.6|12069.4|12066.6|1
1654748690000|2022-06-09 04:24:50|12069.3|12066.5|12069.4|12066.6|12069.4|12066.6|12069.3|12066.5|1
1654748700000|2022-06-09 04:25:00|12068.8|12066|12068.9|12066.1|12069.4|12066.6|12068.8|12066|2
1654748710000|2022-06-09 04:25:10|12069.4|12066.6|12070.2|12067.4|12070.2|12067.4|12069.4|12066.6|1
1654748720000|2022-06-09 04:25:20|12069.9|12067.1|12070.1|12067.3|12070.2|12067.4|12069.7|12066.9|3
1654748730000|2022-06-09 04:25:30|12069.7|12066.9|12070.2|12067.4|12070.2|12067.4|12069.6|12066.8|1
1654748820000|2022-06-09 04:27:00|12070.6|12067.8|12070.6|12067.8|12070.6|12067.8|12070.6|12067.8|1
1654748830000|2022-06-09 04:27:10|12068.9|12066.1|12064.6|12061.8|12068.9|12066.1|12064.2|12061.4|8
1654748840000|2022-06-09 04:27:20|12064.7|12061.9|12064|12061.2|12064.7|12061.9|12062.7|12059.9|9
1654748850000|2022-06-09 04:27:30|12064.5|12060.5|12064.5|12061.7|12064.5|12061.7|12063|12060.2|3
1654748860000|2022-06-09 04:27:40|12064|12061.2|12064.2|12061.4|12064.5|12061.7|12063.7|12060.5|5
1654748870000|2022-06-09 04:27:50|12063.8|12061|12063.7|12060.9|12064.2|12061.4|12063.7|12060.9|2
1654748880000|2022-06-09 04:28:00|12063.8|12061|12064.5|12061.7|12064.5|12061.7|12063.8|12061|0
1654748890000|2022-06-09 04:28:10|12064.9|12062.1|12064.5|12061.7|12065.5|12062.7|12064.5|12061.7|7
1654748900000|2022-06-09 04:28:20|12063.7|12060.9|12063.7|12060.9|12063.7|12060.9|12063.7|12060.9|1
1654748910000|2022-06-09 04:28:30|12063.5|12060.7|12064|12061.2|12064|12061.2|12063.5|12060.7|2
1654748920000|2022-06-09 04:28:40|12063.9|12061.1|12064|12061.2|12064|12061.2|12063.7|12060.9|1
1654748940000|2022-06-09 04:29:00|||||||||3
1654748960000|2022-06-09 04:29:20|12063.9|12061.1|12064|12061.2|12064|12061.2|12063.9|12061.1|1
1654748980000|2022-06-09 04:29:40|12063.9|12061.1|12063.5|12060.7|12063.9|12061.1|12063.5|12060.7|1
1654748990000|2022-06-09 04:29:50|12063.7|12060.9|12064.4|12061.6|12064.4|12061.6|12063.7|12060.9|4
1654749000000|2022-06-09 04:30:00|12064.5|12061.7|12064.5|12061.7|12065.5|12062.7|12063.9|12061.1|3
1654749030000|2022-06-09 04:30:30|12065|12062.2|12065|12062.2|12065|12062.2|12065|12062.2|1
1654749040000|2022-06-09 04:30:40|12064.4|12061.6|12063.7|12060.9|12065|12062.2|12063.4|12060.6|2
1654749050000|2022-06-09 04:30:50|12064|12061.2|12064|12061.2|12064.5|12061.7|12063.5|12060.7|2
1654749060000|2022-06-09 04:31:00|12064.4|12061.6|12065.7|12062.9|12066.5|12063.7|12064.4|12061.6|9
1654749070000|2022-06-09 04:31:10|12066|12063.2|12065|12062.2|12066|12063.2|12065|12062.2|0
1654749080000|2022-06-09 04:31:20|12065.3|12062.5|12066|12063.2|12066|12063.2|12065.3|12062.5|1
1654749100000|2022-06-09 04:31:40|12066.4|12063.6|12066|12063.2|12066.5|12063.7|12064.5|12061.7|3
1654749110000|2022-06-09 04:31:50|12065.9|12063.1|12065.5|12062.7|12066|12063.2|12065.5|12062.7|0
1654749120000|2022-06-09 04:32:00|12066|12063.2|12062.2|12059.4|12066|12063.2|12062.2|12059.4|26
1654749130000|2022-06-09 04:32:10|12062.3|12059.5|12061.7|12058.9|12062.7|12059.9|12061.7|12058.9|2
1654749140000|2022-06-09 04:32:20|12062.2|12059.4|12062.2|12059.4|12062.2|12059.4|12062.2|12059.4|0
1654749150000|2022-06-09 04:32:30|12062.7|12059.9|12062.7|12059.9|12062.7|12059.9|12062.7|12059.9|1
1654749170000|2022-06-09 04:32:50|12062.8|12060|12063|12060.2|12063.2|12060.4|12062.8|12060|2
1654749180000|2022-06-09 04:33:00|12062.7|12059.9|12061.7|12058.9|12062.7|12059.9|12061.7|12058.9|6
1654749190000|2022-06-09 04:33:10|12061.8|12059|12062.7|12059.9|12062.7|12059.9|12061.8|12059|0
1654749200000|2022-06-09 04:33:20|||||||||1
1654749210000|2022-06-09 04:33:30|12062.8|12060|12063.1|12060.3|12064.1|12061.3|12062.8|12060|1
1654749220000|2022-06-09 04:33:40|12063|12060.2|12062.6|12059.8|12063.1|12060.3|12062.6|12059.8|0
1654749240000|2022-06-09 04:34:00|12062.8|12060|12062.6|12059.8|12063.1|12060.3|12062.5|12059.7|3
1654749250000|2022-06-09 04:34:10|12064.1|12060.1|12063.6|12060.8|12064.1|12060.8|12063.1|12060.1|1
1654749260000|2022-06-09 04:34:20|12063.5|12060.7|12063.5|12060.7|12063.6|12060.8|12063.1|12060.3|0
1654749270000|2022-06-09 04:34:30|12063.1|12060.3|12063.1|12060.3|12063.1|12060.3|12063.1|12060.3|0
1654749280000|2022-06-09 04:34:40|12063.6|12060.8|12063.6|12060.8|12063.6|12060.8|12063.6|12060.8|0
1654749290000|2022-06-09 04:34:50|12063.1|12060.3|12063.6|12060.8|12063.6|12060.8|12063.1|12060.3|2
1654749300000|2022-06-09 04:35:00|12063.1|12060.3|12063.1|12060.3|12063.6|12060.8|12063.1|12060.3|3
1654749310000|2022-06-09 04:35:10|12062.6|12059.8|12062.6|12059.8|12062.6|12059.8|12062.5|12059.7|5
1654749320000|2022-06-09 04:35:20|12062.9|12060.1|12064|12061.2|12064|12061.2|12062.9|12060.1|0
1654749340000|2022-06-09 04:35:40|12063.6|12060.8|12063.9|12061.1|12063.9|12061.1|12063.5|12060.7|2
1654749360000|2022-06-09 04:36:00|12064|12061.2|12065.6|12062.8|12066|12063.2|12064|12061.2|15
1654749370000|2022-06-09 04:36:10|12065.8|12063|12065.6|12062.8|12067|12064.2|12065.6|12062.8|14
1654749380000|2022-06-09 04:36:20|12066.4|12063.6|12066.3|12063.5|12066.7|12063.8|12065.6|12062.7|22
1654749390000|2022-06-09 04:36:30|12066.6|12063.8|12065.6|12062.8|12066.6|12063.8|12065.6|12062.8|0
1654749410000|2022-06-09 04:36:50|||||||||1
1654749420000|2022-06-09 04:37:00|12065.1|12062.3|12064|12061.2|12065.1|12062.3|12064|12061.2|3
1654749430000|2022-06-09 04:37:10|12063.5|12060.7|12062.6|12059.8|12063.5|12060.7|12061.3|12058.5|8
1654749440000|2022-06-09 04:37:20|12063.1|12060.3|12063|12060.2|12063.1|12060.3|12062|12059.2|3
1654749450000|2022-06-09 04:37:30|12062.6|12059.8|12062.6|12059.8|12062.8|12060|12061.6|12058.8|0
1654749460000|2022-06-09 04:37:40|12062.3|12059.5|12061.8|12059|12062.6|12059.8|12061.1|12058.3|1
1654749470000|2022-06-09 04:37:50|12061.3|12058.5|12061.8|12059|12061.8|12059|12061.3|12058.5|1
1654749480000|2022-06-09 04:38:00|12061.3|12058.5|12063.1|12060.3|12063.1|12060.3|12061.3|12058.5|3
1654749490000|2022-06-09 04:38:10|12064.1|12061.3|12063.6|12060.8|12064.6|12061.8|12063.6|12060.8|4
1654749500000|2022-06-09 04:38:20|12064.1|12061.3|12063.6|12060.8|12064.1|12061.3|12063.6|12060.8|2
1654749510000|2022-06-09 04:38:30|12064.1|12061.3|12064.1|12061.3|12064.1|12061.3|12063.6|12060.8|1
1654749530000|2022-06-09 04:38:50|12063.8|12061|12063.6|12060.8|12063.8|12061|12063.1|12060.3|3
1654749540000|2022-06-09 04:39:00|12063.5|12060.7|12063.6|12060.8|12063.6|12060.8|12063.3|12060.5|0
1654749550000|2022-06-09 04:39:10|12064.8|12062|12064.6|12061.8|12064.8|12062|12064.6|12061.8|10
1654749570000|2022-06-09 04:39:30|12064.1|12061.3|12064.3|12061.5|12064.3|12061.5|12064.1|12061.3|1
1654749580000|2022-06-09 04:39:40|12064.6|12061.8|12064.6|12061.8|12064.6|12061.8|12064.6|12061.8|0
1654749590000|2022-06-09 04:39:50|12064.2|12061.4|12063.1|12060.3|12064.2|12061.4|12063|12060.2|17
1654749600000|2022-06-09 04:40:00|12062.6|12059.8|12063.6|12060.8|12063.6|12060.8|12062.2|12059.4|1
1654749630000|2022-06-09 04:40:30|12063.5|12060.7|12062.6|12059.8|12063.5|12060.7|12062.6|12059.8|1
1654749640000|2022-06-09 04:40:40|12062.2|12059.4|12061.6|12058.8|12062.2|12059.4|12061.4|12058.6|5
1654749680000|2022-06-09 04:41:20|12061.2|12058.4|12059.6|12056.8|12061.2|12058.4|12059.6|12056.8|2
1654749690000|2022-06-09 04:41:30|12060.6|12057.8|12060.1|12057.3|12060.6|12057.8|12059.6|12056.8|1
1654749700000|2022-06-09 04:41:40|12060.7|12057.9|12060.6|12057.8|12060.7|12057.9|12060.6|12057.8|3
1654749720000|2022-06-09 04:42:00|12060.1|12057.3|12060.2|12057.4|12060.2|12057.4|12060.1|12057.3|3
1654749730000|2022-06-09 04:42:10|12060.6|12057.8|12060.1|12057.3|12060.6|12057.8|12060.1|12057.3|2
1654749740000|2022-06-09 04:42:20|12060.5|12057.7|12060.6|12057.8|12061.6|12058.8|12060|12057.2|20
1654749750000|2022-06-09 04:42:30|12060.3|12057.5|12060.1|12057.3|12060.6|12057.8|12059.7|12056.9|1
1654749760000|2022-06-09 04:42:40|12060.2|12057.4|12060.6|12057.8|12060.6|12057.8|12060.2|12057.4|0
1654749770000|2022-06-09 04:42:50|||||||||1
1654749780000|2022-06-09 04:43:00|12061.2|12058.4|12061.1|12058.3|12061.2|12058.4|12060.6|12057.8|2
1654749790000|2022-06-09 04:43:10|12060.6|12057.8|12060.2|12057.4|12060.6|12057.8|12060.2|12057.4|1
1654749800000|2022-06-09 04:43:20|12059.8|12057|12060.6|12057.8|12060.6|12057.8|12059.3|12056.5|8
1654749810000|2022-06-09 04:43:30|12060.2|12057.4|12060.2|12057.4|12060.2|12057.4|12060.2|12057.4|0
1654749820000|2022-06-09 04:43:40|12060.6|12057.8|12061.1|12058.3|12061.1|12058.3|12060.6|12057.8|1
1654749830000|2022-06-09 04:43:50|12061|12058.2|12059.2|12056.4|12061|12058.2|12059.1|12056.3|0
1654749860000|2022-06-09 04:44:20|12059.1|12056.3|12061.1|12058.3|12061.1|12058.3|12059.1|12056.3|4
1654749870000|2022-06-09 04:44:30|12060.8|12058|12060.9|12058.1|12060.9|12058.1|12060.4|12057.6|11
1654749880000|2022-06-09 04:44:40|12059.9|12057.1|12059.7|12056.9|12061|12058.2|12059.2|12056.4|5
1654749890000|2022-06-09 04:44:50|12059.2|12056.4|12059.2|12056.4|12059.2|12056.4|12059.2|12056.4|1
1654749900000|2022-06-09 04:45:00|12059.1|12056.3|12059.2|12056.4|12059.2|12056.4|12059.1|12056.3|2
1654749910000|2022-06-09 04:45:10|12059.7|12056.9|12059.6|12056.8|12060.1|12057.3|12059.1|12056.3|4
1654749930000|2022-06-09 04:45:30|12059.4|12056.6|12059.6|12056.8|12059.6|12056.8|12059.1|12056.3|0
1654749940000|2022-06-09 04:45:40|12059.1|12056.3|12059.1|12056.3|12059.1|12056.3|12059.1|12056.3|0
1654749950000|2022-06-09 04:45:50|12059.2|12056.4|12059.6|12056.8|12059.6|12056.8|12059.1|12056.3|0
1654749980000|2022-06-09 04:46:20|12060.4|12057.6|12066.8|12064|12068.1|12065.3|12060.4|12057.6|33
1654749990000|2022-06-09 04:46:30|12066.1|12063.3|12067.1|12064.3|12067.1|12064.3|12066.1|12063.3|3
1654750000000|2022-06-09 04:46:40|12066.9|12064.1|12066.9|12064.1|12067.2|12064.4|12066.9|12064.1|5
1654750010000|2022-06-09 04:46:50|12066.8|12064|12067.1|12064.3|12067.1|12064.3|12066.8|12064|2
1654750030000|2022-06-09 04:47:10|12066.9|12064.1|12065.7|12062.9|12066.9|12064.1|12065.1|12062.3|5
1654750040000|2022-06-09 04:47:20|12066|12063.2|12066.1|12063.3|12066.7|12063.9|12065.9|12063.1|23
1654750060000|2022-06-09 04:47:40|12066.6|12063.8|12067.2|12064.4|12067.7|12064.9|12066.6|12063.8|5
1654750090000|2022-06-09 04:48:10|12066.6|12063.8|12066.2|12063.4|12066.6|12063.8|12066.1|12063.3|2
1654750100000|2022-06-09 04:48:20|12066.1|12063.3|12066.1|12063.3|12066.1|12063.3|12066.1|12063.3|0
1654750110000|2022-06-09 04:48:30|12065.7|12062.9|12065.6|12062.8|12066.1|12063.3|12065.6|12062.8|2
1654750150000|2022-06-09 04:49:10|12065.1|12062.3|12065.2|12062.4|12065.2|12062.4|12065.1|12062.3|0
1654750160000|2022-06-09 04:49:20|12065.3|12062.5|12065.2|12062.4|12065.3|12062.5|12065.2|12062.4|1
1654750170000|2022-06-09 04:49:30|12065.1|12062.3|12065.1|12062.3|12065.1|12062.3|12064.7|12061.9|1
1654750180000|2022-06-09 04:49:40|12065.3|12062.5|12065.6|12062.8|12066.1|12063.3|12065.3|12062.5|2
1654750190000|2022-06-09 04:49:50|12065.7|12062.9|12066.1|12063.3|12066.1|12063.3|12065.7|12062.9|1
1654750200000|2022-06-09 04:50:00|12066.2|12063.4|12066.2|12063.4|12066.2|12063.4|12066.2|12063.4|2
1654750210000|2022-06-09 04:50:10|12066.7|12063.9|12067.1|12064.3|12067.1|12064.3|12066.7|12063.9|4
1654750220000|2022-06-09 04:50:20|12066.7|12063.9|12066.2|12063.4|12066.7|12063.9|12066.1|12063.3|2
1654750230000|2022-06-09 04:50:30|12066.6|12063.8|12067.1|12064.3|12067.1|12064.3|12066.6|12063.8|1
1654750250000|2022-06-09 04:50:50|||||||||1
1654750260000|2022-06-09 04:51:00|12067.2|12064.4|12067.2|12064.4|12067.2|12064.4|12067.2|12064.4|2
1654750270000|2022-06-09 04:51:10|12067.7|12064.9|12069.6|12066.8|12070.1|12067.3|12067.7|12064.9|22
1654750300000|2022-06-09 04:51:40|12069.5|12066.7|12069.7|12066.9|12069.7|12066.9|12069.5|12066.7|1
1654750310000|2022-06-09 04:51:50|12069.9|12067.1|12070.2|12067.4|12070.2|12067.4|12069.5|12066.7|3
1654750320000|2022-06-09 04:52:00|12070|12067.2|12070.7|12067.9|12070.7|12067.9|12069.9|12066.6|5
1654750330000|2022-06-09 04:52:10|12070.4|12067.6|12070|12067.2|12070.4|12067.6|12070|12067.2|1
1654750340000|2022-06-09 04:52:20|||||||||1
1654750380000|2022-06-09 04:53:00|12069.9|12067.1|12069.7|12066.9|12069.9|12067.1|12069.7|12066.9|2
1654750390000|2022-06-09 04:53:10|12069.9|12067.1|12071.2|12068.4|12072|12069.2|12069.9|12067.1|9
1654750400000|2022-06-09 04:53:20|12071.3|12068.5|12071.2|12068.4|12071.7|12068.9|12071.2|12068.4|0
1654750410000|2022-06-09 04:53:30|12071.9|12067.9|12071.5|12068.7|12072.7|12069.9|12071.5|12067.9|9
1654750430000|2022-06-09 04:53:50|12072|12069.2|12072|12069.2|12072|12069.2|12071|12068.2|2
1654750440000|2022-06-09 04:54:00|12071.7|12068.9|12072|12069.2|12072|12069.2|12071.5|12068.7|3
1654750450000|2022-06-09 04:54:10|12071.9|12069.1|12072|12069.2|12072|12069.2|12071.5|12068.7|2
1654750460000|2022-06-09 04:54:20|12071.5|12068.7|12071.5|12068.7|12071.5|12068.7|12071.5|12068.7|0
1654750490000|2022-06-09 04:54:50|12071.4|12068.6|12070|12067.2|12071.5|12068.7|12070|12067.2|11
1654750500000|2022-06-09 04:55:00|12070.2|12067.4|12070.2|12067.4|12070.2|12067.4|12070.2|12067.4|0
1654750510000|2022-06-09 04:55:10|12070|12067.2|12070|12067.2|12070|12067.2|12070|12067.2|0
1654750520000|2022-06-09 04:55:20|12070.2|12067.4|12070.2|12067.4|12070.2|12067.4|12070.2|12067.4|1
1654750550000|2022-06-09 04:55:50|12070.3|12067.5|12070.2|12067.4|12070.3|12067.5|12070.2|12067.4|1
1654750560000|2022-06-09 04:56:00|||||||||1
1654750580000|2022-06-09 04:56:20|||||||||1
1654750600000|2022-06-09 04:56:40|12070|12067.2|12070.2|12067.4|12070.2|12067.4|12070|12067.2|1
1654750610000|2022-06-09 04:56:50|12070.3|12067.5|12070|12067.2|12070.7|12067.9|12070|12067.2|1
1654750620000|2022-06-09 04:57:00|12070.2|12067.4|12070.7|12067.9|12070.7|12067.9|12070.2|12067.4|0
1654750630000|2022-06-09 04:57:10|12070.2|12067.4|12070|12067.2|12070.2|12067.4|12070|12067.2|1
1654750640000|2022-06-09 04:57:20|12070.5|12067.7|12070.2|12067.4|12070.7|12067.9|12070.2|12067.4|0
1654750650000|2022-06-09 04:57:30|12070|12067.2|12070.2|12067.4|12070.2|12067.4|12070|12067.2|1
1654750680000|2022-06-09 04:58:00|12070.1|12067.3|12070.1|12067.3|12070.1|12067.3|12070.1|12067.3|0
1654750690000|2022-06-09 04:58:10|12070|12067.2|12070|12067.2|12070|12067.2|12070|12067.2|0
1654750700000|2022-06-09 04:58:20|12070.1|12067.3|12070.1|12067.3|12070.1|12067.3|12070.1|12067.3|0
1654750710000|2022-06-09 04:58:30|12070|12067.2|12070.1|12067.3|12070.1|12067.3|12070|12067.2|0
1654750720000|2022-06-09 04:58:40|12070|12067.2|12070.1|12067.3|12070.1|12067.3|12070|12067.2|0
1654750730000|2022-06-09 04:58:50|12070|12067.2|12069|12066.2|12070.3|12067.5|12068|12065.2|13
1654750740000|2022-06-09 04:59:00|12068.3|12065.5|12067.5|12064.7|12069|12066.2|12067|12064.2|9
1654750750000|2022-06-09 04:59:10|12067.1|12064.3|12068|12065.2|12068.5|12065.7|12067.1|12064.3|1
1654750760000|2022-06-09 04:59:20|12068.1|12065.3|12068.5|12065.7|12068.5|12065.7|12068.1|12065.3|0
1654750770000|2022-06-09 04:59:30|12068.1|12065.3|12068|12065.2|12068.5|12065.7|12068|12065.2|2
1654750780000|2022-06-09 04:59:40|12068.5|12065.7|12067.5|12064.7|12068.5|12065.7|12067|12064.2|7
1654750790000|2022-06-09 04:59:50|12067|12064.2|12067|12064.2|12067.5|12064.7|12067|12064.2|2
1654750800000|2022-06-09 05:00:00|12067.1|12064.3|12068|12065.2|12068.5|12065.7|12066.9|12064.1|14
1654750810000|2022-06-09 05:00:10|12067.9|12065.1|12068.5|12065.7|12068.5|12065.7|12067.5|12064.7|11
1654750820000|2022-06-09 05:00:20|12069.1|12066.3|12070|12067.2|12070|12067.2|12069.1|12066.3|7
1654750830000|2022-06-09 05:00:30|12070.1|12067.3|12070.6|12067.8|12070.6|12067.8|12070|12067.2|8
1654750840000|2022-06-09 05:00:40|12070.1|12067.3|12072.5|12069.7|12073|12070.2|12070.1|12067.3|13
1654750860000|2022-06-09 05:01:00|12071.1|12068.3|12072.5|12069.7|12072.5|12069.7|12071.1|12068.3|7
1654750870000|2022-06-09 05:01:10|12072.4|12069.6|12072|12069.2|12072.4|12069.6|12072|12069.2|0
1654750880000|2022-06-09 05:01:20|12072.5|12069.7|12072.5|12069.7|12072.5|12069.7|12072.5|12069.7|1
1654750890000|2022-06-09 05:01:30|12072.4|12069.6|12071.5|12068.7|12072.4|12069.6|12071.1|12068.3|3
1654750910000|2022-06-09 05:01:50|12071.4|12068.6|12071.5|12068.7|12071.5|12068.7|12071.4|12068.6|1
1654750920000|2022-06-09 05:02:00|12071.6|12068.8|12072|12069.2|12072.1|12069.3|12071.6|12068.8|2
1654750940000|2022-06-09 05:02:20|12072.9|12070.1|12072|12069.2|12074.5|12071.7|12071.5|12068.7|20
1654750950000|2022-06-09 05:02:30|12071.5|12068.7|12071.5|12068.7|12072|12069.2|12070.4|12067.6|10
1654750960000|2022-06-09 05:02:40|12071|12068.2|12070.1|12067.3|12071.5|12068.7|12070.1|12067.3|1
1654750970000|2022-06-09 05:02:50|12070|12067.2|12070|12067.2|12070|12067.2|12070|12067.2|0
1654750980000|2022-06-09 05:03:00|12070.1|12067.3|12070.5|12067.7|12071.5|12068.7|12070.1|12067.3|3
1654750990000|2022-06-09 05:03:10|12071.1|12068.3|12070.5|12067.7|12071.1|12068.3|12069.9|12067.1|2
1654751000000|2022-06-09 05:03:20|12070|12067.2|12068.5|12065.7|12070|12067.2|12067|12064.2|7
1654751010000|2022-06-09 05:03:30|12069.5|12066.7|12067.5|12064.7|12069.5|12066.7|12067.5|12064.6|7
1654751020000|2022-06-09 05:03:40|12068.1|12065.3|12067.5|12064.7|12068.1|12065.3|12067.5|12064.7|1
1654751030000|2022-06-09 05:03:50|12067.6|12064.8|12068.1|12065.3|12068.1|12065.3|12067.5|12064.7|0
1654751040000|2022-06-09 05:04:00|12067.8|12065|12066.5|12063.7|12067.8|12065|12066.5|12063.7|1
1654751050000|2022-06-09 05:04:10|12067.5|12064.7|12068.1|12065.3|12068.6|12065.8|12067.5|12064.7|1
1654751060000|2022-06-09 05:04:20|12068|12065.2|12068|12065.2|12068|12065.2|12068|12065.2|0
1654751070000|2022-06-09 05:04:30|12068.1|12065.3|12068.1|12065.3|12068.1|12065.3|12068|12065.2|2
1654751080000|2022-06-09 05:04:40|12068|12065.2|12068.1|12065.3|12068.1|12065.3|12068|12065.2|1
1654751090000|2022-06-09 05:04:50|12068.2|12065.4|12069.5|12066.7|12070|12067.2|12068.1|12065.3|0
1654751100000|2022-06-09 05:05:00|12070.5|12067.7|12070.5|12067.7|12070.5|12067.7|12070|12067.2|1
1654751110000|2022-06-09 05:05:10|12070|12067.2|12071|12068.2|12071.5|12068.7|12070|12067.2|7
1654751120000|2022-06-09 05:05:20|12070.8|12068|12070.5|12067.7|12070.8|12068|12070.5|12067.7|0
1654751130000|2022-06-09 05:05:30|12071|12068.2|12071.5|12068.7|12071.5|12068.7|12071|12068.2|3
1654751140000|2022-06-09 05:05:40|12071.9|12069.1|12074|12071.2|12074|12071.2|12071.9|12069.1|25
1654751150000|2022-06-09 05:05:50|12073.8|12071|12073.5|12070.7|12073.8|12071|12073.1|12070.3|16
1654751160000|2022-06-09 05:06:00|12074|12071.2|12073.5|12070.7|12074|12071.2|12073.5|12070.7|5
1654751170000|2022-06-09 05:06:10|12074.1|12071.3|12075|12072.2|12076|12073.2|12074.1|12071.3|11
1654751180000|2022-06-09 05:06:20|12075.1|12072.3|12078|12075.2|12078|12075.2|12075.1|12072.3|8
1654751190000|2022-06-09 05:06:30|12078.1|12075.3|12083|12080.2|12083|12080.2|12077|12074.2|68
1654751200000|2022-06-09 05:06:40|12083.1|12080.3|12083|12080.2|12083.5|12080.7|12083|12080.2|10
1654751210000|2022-06-09 05:06:50|12083.3|12080.5|12082.8|12080|12083.5|12080.7|12082.5|12079.7|9
1654751220000|2022-06-09 05:07:00|12082.5|12079.7|12082|12079.2|12082.5|12079.7|12081|12078.2|16
1654751230000|2022-06-09 05:07:10|12081|12078.2|12081.5|12078.7|12081.5|12078.7|12081|12078.2|11
1654751240000|2022-06-09 05:07:20|12081|12078.2|12080.5|12077.7|12081.5|12078.7|12080|12077.2|4
1654751250000|2022-06-09 05:07:30|12080.3|12077.5|12080.5|12077.7|12080.5|12077.7|12080|12077.2|4
1654751260000|2022-06-09 05:07:40|12079.5|12076.7|12079.5|12076.7|12080.1|12077.3|12078.6|12075.8|7
1654751270000|2022-06-09 05:07:50|12079|12076.2|12079|12076.2|12080|12077.2|12079|12076.2|6
1654751280000|2022-06-09 05:08:00|12079.1|12076.3|12080|12077.2|12080|12077.2|12079|12076.2|0
1654751290000|2022-06-09 05:08:10|12079.5|12076.7|12080|12077.2|12080|12077.2|12079.5|12076.7|5
1654751300000|2022-06-09 05:08:20|12079.7|12076.9|12079|12076.2|12079.7|12076.9|12079|12076.2|1
1654751310000|2022-06-09 05:08:30|12079.1|12076.3|12077|12074.2|12079.5|12076.7|12076.5|12073.7|8
1654751320000|2022-06-09 05:08:40|12077.5|12074.7|12077.1|12074.3|12077.5|12074.7|12077|12074.2|3
1654751330000|2022-06-09 05:08:50|12077|12074.2|12077|12074.2|12077|12074.2|12077|12074.2|1
1654751340000|2022-06-09 05:09:00|12077.1|12074.3|12077.6|12074.8|12077.6|12074.8|12077|12074.2|5
1654751350000|2022-06-09 05:09:10|12079|12076.2|12078.5|12075.7|12079|12076.2|12078.5|12075.7|4
1654751360000|2022-06-09 05:09:20|12078|12075.2|12077.5|12074.7|12078.5|12075.7|12077.5|12074.7|2
1654751370000|2022-06-09 05:09:30|12078|12075.2|12078|12075.2|12079|12076.2|12077.6|12074.8|4
1654751380000|2022-06-09 05:09:40|12078.5|12075.7|12079|12076.2|12079|12076.2|12078.5|12075.7|1
1654751390000|2022-06-09 05:09:50|12078.9|12076.1|12078.9|12076.1|12078.9|12076.1|12078.9|12076.1|0
1654751400000|2022-06-09 05:10:00|12079.3|12076.5|12081.1|12078.3|12081.1|12078.3|12079.3|12076.5|17
1654751410000|2022-06-09 05:10:10|12081.2|12078.4|12080.9|12078.1|12081.9|12079.1|12080.9|12078.1|19
1654751420000|2022-06-09 05:10:20|12080.3|12077.5|12080.9|12078.1|12080.9|12078.1|12080.3|12077.5|8
1654751430000|2022-06-09 05:10:30|12080.8|12078|12079.9|12077.1|12080.8|12078|12079.9|12077.1|1
1654751440000|2022-06-09 05:10:40|12080.2|12077.4|12080.9|12078.1|12080.9|12078.1|12080.2|12077.4|1
1654751450000|2022-06-09 05:10:50|12080.8|12078|12079.9|12077.1|12080.8|12078|12079.9|12077.1|1
1654751460000|2022-06-09 05:11:00|12080.4|12077.6|12080.9|12078.1|12081.4|12078.6|12080.4|12077.6|3
1654751470000|2022-06-09 05:11:10|||||||||1
1654751480000|2022-06-09 05:11:20|||||||||1
1654751490000|2022-06-09 05:11:30|12080.4|12077.6|12080.9|12078.1|12080.9|12078.1|12080.3|12077.5|5
1654751510000|2022-06-09 05:11:50|12079.9|12077.1|12078.4|12075.6|12080.4|12077.6|12078.4|12075.6|10
1654751520000|2022-06-09 05:12:00|12078.3|12075.5|12079.1|12076.3|12079.9|12076.6|12078.3|12075.5|5
1654751530000|2022-06-09 05:12:10|12079.4|12076.6|12077.9|12075.1|12079.9|12076.6|12077.4|12074.6|3
1654751540000|2022-06-09 05:12:20|12077.4|12074.6|12077.4|12074.6|12077.4|12074.6|12077.4|12074.6|1
1654751550000|2022-06-09 05:12:30|12077.9|12075.1|12077.8|12075|12077.9|12075.1|12077.4|12074.6|6
1654751560000|2022-06-09 05:12:40|12077.4|12074.6|12077.9|12075.1|12077.9|12075.1|12076.9|12074.1|6
1654751570000|2022-06-09 05:12:50|12077.6|12074.8|12078.4|12075.6|12078.9|12076.1|12077.6|12074.8|6
1654751580000|2022-06-09 05:13:00|12078.3|12075.5|12076.9|12074.1|12078.3|12075.5|12076.6|12073.8|4
1654751600000|2022-06-09 05:13:20|12076.8|12074|12076.9|12074.1|12077.4|12074.6|12076.4|12073.6|3
1654751610000|2022-06-09 05:13:30|12076.6|12073.8|12076.4|12073.6|12076.6|12073.8|12075.9|12073.1|5
1654751620000|2022-06-09 05:13:40|12076.3|12073.5|12074.9|12072.1|12076.3|12073.5|12074.1|12071.3|3
1654751630000|2022-06-09 05:13:50|12074.7|12071.9|12073.9|12071.1|12074.7|12071.9|12072.4|12069.6|3
1654751640000|2022-06-09 05:14:00|12074.1|12071.3|12072.4|12069.6|12075.3|12072.5|12072.4|12069.6|11
1654751650000|2022-06-09 05:14:10|12071.9|12069.1|12071.4|12068.6|12072.9|12070.1|12071.1|12068.2|8
1654751660000|2022-06-09 05:14:20|12071.2|12068.4|12073.1|12070.3|12073.1|12070.3|12071.2|12068.4|0
1654751670000|2022-06-09 05:14:30|12072.8|12070|12070.4|12067.6|12073.2|12070|12070.4|12067.6|8
1654751680000|2022-06-09 05:14:40|12069.9|12067.1|12071.6|12068.8|12071.6|12068.8|12069.9|12067.1|1
1654751690000|2022-06-09 05:14:50|12071.4|12068.6|12072.1|12069.3|12072.1|12069.3|12071.4|12068.6|1
1654751700000|2022-06-09 05:15:00|12071.8|12069|12070.4|12067.6|12071.8|12069|12069.3|12066.2|6
1654751710000|2022-06-09 05:15:10|12070.7|12067.9|12071.4|12068.6|12071.4|12068.6|12070.7|12067.9|2
1654751730000|2022-06-09 05:15:30|12070.4|12067.6|12070.9|12068.1|12070.9|12068.1|12070.1|12067.3|5
1654751740000|2022-06-09 05:15:40|12071.3|12068.5|12071.4|12068.6|12071.4|12068.6|12071.3|12068.5|1
1654751760000|2022-06-09 05:16:00|12071.3|12068.5|12070.9|12068.1|12071.4|12068.6|12070.9|12068.1|1
1654751770000|2022-06-09 05:16:10|12071.3|12068.5|12072.9|12070.1|12073.9|12071.1|12071.3|12068.5|12
1654751780000|2022-06-09 05:16:20|12072.8|12070|12072.3|12069.5|12072.9|12070.1|12072.3|12069.5|1
1654751790000|2022-06-09 05:16:30|12071.9|12069.1|12071.4|12068.6|12071.9|12069.1|12071.4|12068.6|44
1654751800000|2022-06-09 05:16:40|12071.9|12069.1|12071.4|12068.6|12071.9|12069.1|12071.4|12068.6|2
1654751810000|2022-06-09 05:16:50|12071.9|12069.1|12072.4|12069.6|12072.4|12069.6|12071.4|12068.6|2
1654751820000|2022-06-09 05:17:00|12072.9|12068.9|12073.9|12071.1|12074.9|12072.1|12072.4|12068.9|13
1654751830000|2022-06-09 05:17:10|12073.8|12071|12072.9|12070.1|12073.8|12071|12072.9|12070.1|3
1654751840000|2022-06-09 05:17:20|12072.8|12070|12069.4|12066.6|12072.8|12070|12069.4|12066.6|12
1654751850000|2022-06-09 05:17:30|12068.9|12066.1|12068.9|12066.1|12068.9|12066.1|12068.4|12065.6|2
1654751860000|2022-06-09 05:17:40|12069.3|12066.5|12068.9|12066.1|12069.4|12066.6|12068.4|12065.6|6
1654751870000|2022-06-09 05:17:50|12069.4|12066.6|12068|12065.2|12069.4|12066.6|12068|12065.2|2
1654751880000|2022-06-09 05:18:00|12069|12066.2|12068.8|12066|12069|12066.2|12067.2|12064.4|7
1654751890000|2022-06-09 05:18:10|12068.6|12065.8|12067.4|12064.6|12068.9|12066.1|12067.4|12064.6|3
1654751900000|2022-06-09 05:18:20|12069.9|12067.1|12068.4|12065.6|12070|12067.2|12067.9|12065.1|28
1654751910000|2022-06-09 05:18:30|12067.9|12065.1|12067.3|12064.5|12067.9|12065.1|12067.3|12064.5|3
1654751920000|2022-06-09 05:18:40|12066.9|12064.1|12067.9|12065.1|12067.9|12065.1|12066.9|12064.1|2
1654751930000|2022-06-09 05:18:50|12068|12065.2|12068.4|12065.6|12068.4|12065.6|12068|12065.2|0
1654751940000|2022-06-09 05:19:00|12068.1|12065.3|12068|12065.2|12068.1|12065.3|12066.8|12063.9|3
1654751950000|2022-06-09 05:19:10|12067.4|12064.6|12067.4|12064.6|12068.4|12065.6|12067.4|12064.1|2
1654751960000|2022-06-09 05:19:20|12067.3|12064.5|12070.4|12067.6|12070.9|12068.1|12066.9|12064.1|12
1654751970000|2022-06-09 05:19:30|12070.9|12066.9|12070.4|12067.6|12071.3|12068.5|12068.9|12066.1|16
1654751980000|2022-06-09 05:19:40|12070.5|12067.7|12072.4|12069.6|12072.4|12069.6|12070.5|12067.7|19
1654751990000|2022-06-09 05:19:50|12072.5|12069.7|12074.4|12071.6|12074.4|12071.6|12072.4|12069.6|1
1654752000000|2022-06-09 05:20:00|12074.1|12071.3|12074.9|12072.1|12074.9|12072.1|12073.4|12070.6|5
1654752020000|2022-06-09 05:20:20|12074.4|12071.6|12074.4|12071.6|12074.4|12071.6|12073.4|12070.6|7
1654752030000|2022-06-09 05:20:30|12074.7|12071.9|12074.4|12071.6|12075.4|12072.6|12073.8|12071|27
1654752040000|2022-06-09 05:20:40|12074.9|12072.1|12074.9|12072.1|12074.9|12072.1|12073.9|12071.1|3
1654752050000|2022-06-09 05:20:50|12074.8|12072|12074.8|12072|12074.9|12072.1|12074.8|12072|1
1654752060000|2022-06-09 05:21:00|12074.4|12071.6|12076.4|12073.6|12076.8|12074|12074.4|12071.6|6
1654752070000|2022-06-09 05:21:10|12076.9|12074.1|12076.4|12073.6|12078|12075.2|12074.9|12072.1|18
1654752080000|2022-06-09 05:21:20|12076.1|12073.3|12074.4|12071.6|12076.1|12073.3|12073.9|12071.1|3
1654752090000|2022-06-09 05:21:30|12073.9|12071.1|12072.4|12069.6|12074|12071.2|12071.9|12069.1|10
1654752100000|2022-06-09 05:21:40|12072.9|12070.1|12072.5|12069.7|12072.9|12070.1|12072.4|12069.6|0
1654752110000|2022-06-09 05:21:50|12072.9|12070.1|12069.9|12067.1|12072.9|12070.1|12069.9|12067.1|7
1654752120000|2022-06-09 05:22:00|12069.7|12066.9|12070.4|12067.6|12070.4|12067.6|12069.4|12066.6|3
1654752130000|2022-06-09 05:22:10|12070|12067.2|12070|12067.2|12070|12067.2|12070|12067.2|0
1654752140000|2022-06-09 05:22:20|12069.9|12067.1|12069.4|12066.6|12070|12067.2|12069.4|12066.6|0
1654752150000|2022-06-09 05:22:30|12068.9|12066.1|12068.7|12065.9|12068.9|12066.1|12068.7|12065.9|1
1654752160000|2022-06-09 05:22:40|12068.4|12065.6|12067.9|12065.1|12068.4|12065.6|12067.9|12065.1|2
1654752170000|2022-06-09 05:22:50|12068.1|12065.3|12067.9|12065.1|12068.7|12065.9|12067.4|12064.6|2
1654752180000|2022-06-09 05:23:00|12068.4|12065.6|12068.4|12065.6|12068.9|12066.1|12068.4|12065.6|7
1654752190000|2022-06-09 05:23:10|12068.2|12065.4|12065.9|12063.1|12068.2|12065.4|12065.4|12062.6|12
1654752200000|2022-06-09 05:23:20|12065.4|12062.6|12066.4|12063.6|12066.9|12064.1|12065.4|12062.6|3
1654752210000|2022-06-09 05:23:30|12065.7|12062.9|12065.4|12062.6|12065.7|12062.9|12065.4|12062.6|2
1654752230000|2022-06-09 05:23:50|12065.2|12062.4|12065.4|12062.6|12065.4|12062.6|12064.4|12061.6|7
1654752240000|2022-06-09 05:24:00|12065.8|12061.8|12063.4|12060.6|12065.8|12062.2|12062.9|12060.1|24
1654752250000|2022-06-09 05:24:10|12063.9|12061.1|12063.4|12060.6|12064.7|12061.9|12063.4|12060.6|2
1654752260000|2022-06-09 05:24:20|12063.2|12060.4|12063.6|12060.8|12064|12061.2|12063.2|12060.4|3
1654752270000|2022-06-09 05:24:30|12064|12061.2|12064|12061.2|12064|12061.2|12063.4|12060.6|0
1654752280000|2022-06-09 05:24:40|12064.1|12061.3|12065|12062.2|12065|12062.2|12063.9|12061.1|9
1654752290000|2022-06-09 05:24:50|12064.4|12061.6|12065|12062.2|12065|12062.2|12064.4|12061.6|1
1654752300000|2022-06-09 05:25:00|12064.9|12062.1|12065.4|12062.6|12066.4|12063.6|12064.9|12062.1|3
1654752310000|2022-06-09 05:25:10|12065.2|12062.4|12065.4|12062.6|12065.4|12062.6|12064.4|12061.6|6
1654752320000|2022-06-09 05:25:20|12065.2|12062.4|12064.4|12061.6|12065.2|12062.4|12063.9|12061.1|5
1654752330000|2022-06-09 05:25:30|12064.5|12061.7|12064.5|12061.7|12064.9|12062.1|12062.6|12059.8|56
1654752340000|2022-06-09 05:25:40|12064.9|12062.1|12064.9|12062.1|12064.9|12062.1|12062.9|12060.1|6
1654752350000|2022-06-09 05:25:50|12064.4|12061.6|12064.2|12061.4|12064.4|12061.6|12063.7|12060.9|3
1654752360000|2022-06-09 05:26:00|12063.9|12061.1|12065.4|12062.6|12065.4|12062.6|12063.4|12060.6|6
1654752370000|2022-06-09 05:26:10|12065.1|12062.3|12064.9|12062.1|12065.5|12062.7|12063.9|12061.1|2
1654752380000|2022-06-09 05:26:20|12064.7|12061.9|12064.9|12062.1|12064.9|12062.1|12064.7|12061.9|0
1654752390000|2022-06-09 05:26:30|12065.2|12062.4|12063.4|12060.6|12065.4|12062.6|12063.4|12060.6|4
1654752400000|2022-06-09 05:26:40|12062.9|12060.1|12063.2|12060.4|12063.4|12060.6|12062.9|12060.1|1
1654752410000|2022-06-09 05:26:50|12062.9|12060.1|12062.9|12060.1|12062.9|12060.1|12061.9|12059.1|1
1654752420000|2022-06-09 05:27:00|12061.9|12059.1|12062.9|12060.1|12062.9|12060.1|12061.9|12059.1|2
1654752430000|2022-06-09 05:27:10|12063.4|12060.6|12062.9|12060.1|12063.9|12061.1|12062.9|12060.1|2
1654752440000|2022-06-09 05:27:20|12063|12060.2|12064.4|12061.6|12064.4|12061.6|12063|12060.2|6
1654752450000|2022-06-09 05:27:30|12064.9|12062.1|12064.9|12062.1|12064.9|12062.1|12064.9|12062.1|1
1654752460000|2022-06-09 05:27:40|12065.2|12062.4|12064.4|12061.6|12065.4|12062.6|12064.4|12061.6|6
1654752470000|2022-06-09 05:27:50|12064.5|12061.7|12065.8|12063|12065.8|12063|12064.5|12061.7|2
1654752480000|2022-06-09 05:28:00|12065.6|12062.8|12064.3|12061.5|12065.6|12062.8|12064.3|12061.5|3
1654752490000|2022-06-09 05:28:10|12065.1|12061.1|12066.8|12064|12066.8|12064|12065.1|12061.1|8
1654752500000|2022-06-09 05:28:20|12065.8|12063|12065.3|12062.5|12066|12063.2|12065.3|12062.5|3
1654752510000|2022-06-09 05:28:30|12065.1|12062.3|12065.3|12062.5|12065.7|12062.9|12064.3|12061.5|3
1654752520000|2022-06-09 05:28:40|12064.3|12061.5|12064.3|12061.5|12064.8|12062|12064.3|12061.5|2
1654752530000|2022-06-09 05:28:50|12064.8|12062|12064.3|12061.5|12064.8|12062|12064.3|12061.5|0
1654752540000|2022-06-09 05:29:00|12065.3|12062.5|12063|12060.2|12065.5|12062.7|12063|12060.2|7
1654752550000|2022-06-09 05:29:10|12063.3|12060.5|12064.5|12061.7|12064.5|12061.7|12062.8|12060|3
1654752560000|2022-06-09 05:29:20|12064.3|12061.5|12064.3|12061.5|12065.3|12062.5|12064.3|12061.1|5
1654752570000|2022-06-09 05:29:30|12064.8|12062|12064.3|12061.5|12064.8|12062|12064.3|12061.5|2
1654752580000|2022-06-09 05:29:40|12064.8|12062|12066.3|12063.5|12066.3|12063.5|12064.8|12062|4
1654752590000|2022-06-09 05:29:50|12067|12064.2|12066.3|12063.5|12067.1|12064.3|12066|12063.2|3
1654752600000|2022-06-09 05:30:00|12066.8|12064|12069.3|12066.5|12070.5|12067.7|12065.8|12063|64
1654752610000|2022-06-09 05:30:10|12069.6|12066.8|12067.8|12065|12071.3|12068.5|12067.8|12065|18
1654752620000|2022-06-09 05:30:20|12068.6|12065.8|12070.3|12067.5|12071.8|12069|12067.3|12064.5|27
1654752630000|2022-06-09 05:30:30|12070.2|12067.4|12066|12063.2|12070.8|12068|12065.3|12062.5|17
1654752640000|2022-06-09 05:30:40|12065.8|12063|12064.8|12062|12066.4|12063.5|12063.8|12061|12
1654752650000|2022-06-09 05:30:50|12064.7|12061.9|12067.3|12064.5|12068.3|12065.5|12064.3|12061.5|16
1654752660000|2022-06-09 05:31:00|12067.8|12065|12065.5|12062.7|12067.8|12065|12065.3|12062.1|8
1654752670000|2022-06-09 05:31:10|12065.8|12063|12069.3|12066.5|12069.3|12066.5|12065.8|12063|8
1654752680000|2022-06-09 05:31:20|12069.5|12066.7|12071.6|12068.8|12074.4|12071.5|12069.3|12066.5|26
1654752690000|2022-06-09 05:31:30|12072.3|12069.5|12074.3|12071.5|12074.3|12071.5|12072.3|12069.5|6
1654752700000|2022-06-09 05:31:40|12074.5|12071.7|12078.7|12075.9|12078.7|12075.9|12074.5|12071.7|34
1654752710000|2022-06-09 05:31:50|12078.8|12076|12080.3|12077.5|12080.3|12077.5|12078.3|12075.5|13
1654752720000|2022-06-09 05:32:00|12080.5|12077.7|12077.3|12074.5|12080.8|12078|12077.3|12074.5|26
1654752730000|2022-06-09 05:32:10|12077.1|12074.3|12075.3|12072.5|12077.1|12074.3|12075.3|12072.4|6
1654752740000|2022-06-09 05:32:20|12075.8|12073|12076.3|12073.5|12077.8|12074.9|12075.3|12072.4|6
1654752750000|2022-06-09 05:32:30|12076.8|12074|12076.3|12073.5|12076.8|12074|12076.3|12073.5|4
1654752760000|2022-06-09 05:32:40|12076.2|12073.4|12077.8|12075|12077.8|12075|12075.3|12072.5|9
1654752770000|2022-06-09 05:32:50|12078|12075.2|12075.8|12073|12078.3|12075.5|12074.8|12072|11
1654752780000|2022-06-09 05:33:00|12076.8|12074|12077.3|12074.5|12077.7|12074.9|12075.8|12073|17
1654752790000|2022-06-09 05:33:10|12077.2|12074.4|12073.3|12070.5|12077.7|12074.9|12073.3|12070.5|45
1654752800000|2022-06-09 05:33:20|12073.2|12070.4|12069.8|12067|12073.6|12070.8|12069.8|12067|10
1654752810000|2022-06-09 05:33:30|12069.3|12066.5|12066.6|12063.8|12069.3|12066.5|12066.6|12063.8|18
1654752820000|2022-06-09 05:33:40|12065.8|12063|12062.8|12060|12066.4|12063.5|12062.8|12060|32
1654752830000|2022-06-09 05:33:50|12062.7|12059.9|12062.8|12060|12062.8|12060|12060.8|12058|15
1654752840000|2022-06-09 05:34:00|12061.8|12059|12061.2|12058.4|12061.8|12059|12058.8|12056|20
1654752850000|2022-06-09 05:34:10|12061.3|12058.5|12065.3|12062.5|12065.8|12063|12061.3|12058.5|16
1654752860000|2022-06-09 05:34:20|12065.4|12062.6|12065.8|12063|12065.8|12063|12065.2|12062.4|4
1654752870000|2022-06-09 05:34:30|12065.7|12062.9|12068.3|12065.5|12068.3|12065.5|12064.8|12062|9
1654752880000|2022-06-09 05:34:40|12068.4|12065.6|12068.8|12066|12069.3|12066.5|12068|12065.2|5
1654752890000|2022-06-09 05:34:50|12068.4|12065.6|12069.3|12066.5|12069.3|12066.5|12068.3|12065.5|8
1654752900000|2022-06-09 05:35:00|12068.3|12065.5|12072.3|12069.5|12072.7|12069.9|12067.3|12064.5|20
1654752910000|2022-06-09 05:35:10|12073|12070.2|12074.3|12071.5|12076.2|12073.4|12073|12070.2|8
1654752920000|2022-06-09 05:35:20|12074.4|12071.6|12078.3|12075.5|12079|12076|12074.3|12071.5|22
1654752930000|2022-06-09 05:35:30|12078.7|12075.9|12081.3|12078.5|12081.3|12078.5|12078.7|12075.9|47
1654752940000|2022-06-09 05:35:40|12081|12078.2|12079.7|12076.9|12081|12078.2|12079.5|12076.7|13
1654752950000|2022-06-09 05:35:50|12078.3|12075.5|12080.3|12077.5|12080.3|12077.5|12077.8|12075|23
1654752960000|2022-06-09 05:36:00|12080.7|12077.9|12081.8|12079|12081.8|12079|12078.3|12075.5|53
1654752970000|2022-06-09 05:36:10|12081.7|12078.9|12082.8|12080|12082.8|12080|12081.2|12078.4|43
1654752980000|2022-06-09 05:36:20|12082.9|12080.1|12082.7|12079.9|12082.9|12080.1|12082.2|12079.4|19
1654752990000|2022-06-09 05:36:30|12082.5|12079.7|12079.3|12076.5|12082.5|12079.7|12076.9|12074.1|29
1654753000000|2022-06-09 05:36:40|12079.2|12076.4|12077.5|12074.7|12079.2|12076.4|12076.3|12073.5|5
1654753010000|2022-06-09 05:36:50|12076.8|12074|12077.3|12074.5|12077.8|12075|12075.8|12073|9
1654753020000|2022-06-09 05:37:00|12077.4|12073.4|12077.8|12075|12077.8|12075|12076.3|12073.4|2
1654753030000|2022-06-09 05:37:10|12077.6|12074.8|12076.3|12073.5|12077.6|12074.8|12076.3|12073.5|3
1654753040000|2022-06-09 05:37:20|12076.4|12072.4|12074.3|12071.5|12076.4|12073|12073.3|12070.5|13
1654753050000|2022-06-09 05:37:30|12074.2|12071.4|12072.3|12069.5|12074.2|12071.4|12071.8|12069|5
1654753060000|2022-06-09 05:37:40|12072.6|12069.8|12072.8|12070|12073.7|12070.9|12072.3|12069.5|9
1654753070000|2022-06-09 05:37:50|12072.7|12069.9|12072.8|12070|12073.8|12070.7|12072.3|12069|15
1654753080000|2022-06-09 05:38:00|12072.9|12070.1|12069.3|12066.5|12073.8|12070.6|12069.3|12066.5|21
1654753090000|2022-06-09 05:38:10|12069.4|12066.6|12068.4|12065.6|12071.4|12068.6|12068.4|12065.6|24
1654753100000|2022-06-09 05:38:20|12068.8|12066|12068.3|12065.5|12070.8|12068|12068.3|12065.5|17
1654753110000|2022-06-09 05:38:30|12067.7|12064.9|12066.6|12063.8|12068.3|12065.5|12065.7|12062.9|23
1654753120000|2022-06-09 05:38:40|12066.4|12063.6|12066.9|12064.1|12067.1|12064.3|12065.9|12063.1|6
1654753130000|2022-06-09 05:38:50|12066.7|12063.9|12070.4|12067.6|12070.6|12067.8|12066.7|12063.9|9
1654753140000|2022-06-09 05:39:00|12070.9|12068.1|12069.9|12067.1|12070.9|12068.1|12069.4|12066.6|0
1654753150000|2022-06-09 05:39:10|12069.5|12066.7|12067.4|12064.6|12069.5|12066.7|12067.3|12064.5|1
1654753160000|2022-06-09 05:39:20|12067.9|12065.1|12067.9|12065.1|12068.3|12065.5|12067.9|12065.1|7
1654753170000|2022-06-09 05:39:30|12068.2|12065.4|12070.9|12068.1|12071.8|12069|12068.2|12065.4|12
1654753180000|2022-06-09 05:39:40|12071.7|12067.7|12070.9|12068.1|12072.9|12070.1|12070.9|12067.7|1
1654753200000|2022-06-09 05:40:00|12070.8|12068|12072.9|12070.1|12072.9|12070.1|12070.4|12067.6|7
1654753210000|2022-06-09 05:40:10|12072.8|12070|12071.9|12069.1|12072.8|12070|12071.9|12069.1|0
1654753220000|2022-06-09 05:40:20|12071.8|12069|12071.4|12068.6|12072.4|12069.6|12070.9|12068.1|4
1654753230000|2022-06-09 05:40:30|12071.3|12068.5|12071.9|12069.1|12072.4|12069.6|12070.9|12068|3
1654753240000|2022-06-09 05:40:40|12071.4|12068.6|12069.4|12066.6|12071.4|12068.6|12069.4|12066.6|2
1654753250000|2022-06-09 05:40:50|12068.9|12066.1|12067.9|12065.1|12068.9|12066.1|12067.9|12065.1|1
1654753260000|2022-06-09 05:41:00|12068.4|12065.6|12066.3|12063.5|12069.9|12067.1|12066.3|12063.5|13
1654753270000|2022-06-09 05:41:10|12065.8|12063|12065.9|12063.1|12068.4|12065.1|12064.9|12062.1|11
1654753280000|2022-06-09 05:41:20|12066.6|12063.8|12067.4|12064.6|12068.4|12065.1|12065.9|12063.1|8
1654753290000|2022-06-09 05:41:30|12068.4|12065.6|12064.4|12061.6|12068.4|12065.6|12064.4|12061.3|12
1654753300000|2022-06-09 05:41:40|12064.5|12061.7|12061.9|12059.1|12066.4|12063.1|12060.9|12058.1|23
1654753310000|2022-06-09 05:41:50|12062.4|12059.6|12063.5|12060.7|12063.5|12060.7|12062.4|12059.6|5
1654753320000|2022-06-09 05:42:00|12063.3|12060.5|12056.4|12053.6|12063.3|12060.5|12056.4|12053.6|28
1654753330000|2022-06-09 05:42:10|12056|12053.2|12057.9|12055.1|12058.4|12055.6|12056|12053.2|30
1654753340000|2022-06-09 05:42:20|12057.8|12055|12058.5|12055.7|12058.5|12055.7|12056.9|12054.1|44
1654753350000|2022-06-09 05:42:30|12058.9|12056.1|12057.3|12054.5|12058.9|12056.1|12055.9|12053.1|7
1654753360000|2022-06-09 05:42:40|12057.1|12054.3|12057.9|12055.1|12058.3|12055.5|12056.8|12054|7
1654753370000|2022-06-09 05:42:50|12058.4|12055.6|12059.9|12057.1|12060.9|12058.1|12058.4|12055.6|4
1654753380000|2022-06-09 05:43:00|12060.4|12057.6|12060.4|12057.6|12061.8|12059|12059.9|12056.6|14
1654753390000|2022-06-09 05:43:10|12059.9|12057.1|12060.8|12058|12061.4|12058.6|12059.9|12057.1|12
1654753400000|2022-06-09 05:43:20|12060.3|12057.5|12058.5|12055.7|12060.4|12057.6|12057.5|12054.7|5
1654753410000|2022-06-09 05:43:30|12059|12056.2|12059.5|12056.7|12060.4|12057.6|12058.5|12055.7|8
1654753420000|2022-06-09 05:43:40|12059.2|12056.4|12059.9|12057.1|12060.5|12057.7|12059.2|12056.4|2
1654753430000|2022-06-09 05:43:50|12060.4|12057.6|12060.9|12058.1|12060.9|12058.1|12060.4|12057.6|1
1654753440000|2022-06-09 05:44:00|12060.8|12058|12060.9|12058.1|12060.9|12058.1|12058.4|12055.6|34
1654753450000|2022-06-09 05:44:10|12061|12058.2|12061.9|12059.1|12062.4|12059.6|12060.9|12057.6|5
1654753460000|2022-06-09 05:44:20|12061.2|12058.4|12063.4|12060.6|12063.4|12060.6|12060.9|12058.1|5
1654753470000|2022-06-09 05:44:30|12063|12060.2|12062.9|12060.1|12065.9|12063.1|12062.9|12060.1|9
1654753480000|2022-06-09 05:44:40|12063.2|12060.4|12064.4|12061.6|12064.4|12061.6|12062.9|12060.1|2
1654753490000|2022-06-09 05:44:50|12064.3|12061.5|12063.5|12060.7|12064.3|12061.5|12062.8|12060|2
1654753500000|2022-06-09 05:45:00|12063.4|12060.6|12068.9|12066.1|12069|12066.2|12063.4|12060.6|34
1654753510000|2022-06-09 05:45:10|12069|12066.2|12068.9|12066.1|12069.4|12066.6|12068.6|12065.8|14
1654753520000|2022-06-09 05:45:20|12068.4|12065.6|12067.3|12064.5|12068.9|12066.1|12066.8|12064|10
1654753530000|2022-06-09 05:45:30|12067.5|12064.7|12067.9|12065.1|12068|12065.2|12067.5|12064.7|4
1654753540000|2022-06-09 05:45:40|12068|12065.2|12070.3|12067.5|12070.3|12067.5|12068|12065.2|15
1654753550000|2022-06-09 05:45:50|12069.9|12067.1|12066.5|12063.7|12069.9|12067.1|12066.5|12063.7|3
1654753560000|2022-06-09 05:46:00|12066.4|12063.6|12063.7|12060.9|12067.4|12064.6|12063.7|12060.9|4
1654753570000|2022-06-09 05:46:10|12062.6|12059.8|12059.9|12057.1|12062.9|12060.1|12059.9|12057.1|10
1654753580000|2022-06-09 05:46:20|12059|12056.2|12059.4|12056.6|12059.9|12057.1|12057.9|12055.1|11
1654753590000|2022-06-09 05:46:30|12059.2|12056.4|12057.4|12054.6|12059.2|12056.4|12057.2|12054.4|10
1654753600000|2022-06-09 05:46:40|12057.2|12054.4|12057.2|12054.4|12057.9|12055.1|12056.7|12053.9|5
1654753610000|2022-06-09 05:46:50|12057.1|12054.3|12056.2|12053.4|12057.2|12054.4|12055.9|12053.1|12
1654753620000|2022-06-09 05:47:00|12056.6|12053.8|12049.4|12046.6|12057.4|12054.6|12049|12046.2|87
1654753630000|2022-06-09 05:47:10|12049.5|12046.7|12049.2|12046.4|12050|12047.1|12048.6|12045.8|14
1654753640000|2022-06-09 05:47:20|12049.9|12047.1|12049.9|12047.1|12050.9|12048.1|12049.5|12046.7|1
1654753650000|2022-06-09 05:47:30|12049.7|12046.9|12049.9|12047.1|12051|12048.1|12048.6|12045.8|23
1654753660000|2022-06-09 05:47:40|12050.6|12046.6|12050.9|12048.1|12051.4|12048.6|12050.1|12046.6|2
1654753670000|2022-06-09 05:47:50|12051.4|12048.6|12052.4|12049.6|12052.4|12049.6|12050.9|12047.6|10
1654753680000|2022-06-09 05:48:00|12052.5|12049.7|12055.9|12053.1|12056.4|12053.6|12051.9|12049.1|18
1654753690000|2022-06-09 05:48:10|12055.4|12052.6|12055.4|12052.6|12056.4|12053.6|12054.9|12052.1|6
1654753700000|2022-06-09 05:48:20|12054.9|12052.1|12057|12054.2|12057|12054.2|12054.9|12052.1|8
1654753710000|2022-06-09 05:48:30|12057.4|12054.6|12056.9|12054.1|12057.4|12054.6|12056.2|12053.4|2
1654753720000|2022-06-09 05:48:40|12057|12054.2|12053.5|12050.7|12057.4|12054.6|12053.5|12050.7|4
1654753730000|2022-06-09 05:48:50|12054|12051.2|12054.9|12052.1|12054.9|12052.1|12053.4|12050.6|5
1654753740000|2022-06-09 05:49:00|12055.5|12052.7|12057.4|12054.6|12057.5|12054.7|12055.5|12052.7|16
1654753750000|2022-06-09 05:49:10|12057.2|12054.4|12056.9|12054.1|12057.6|12054.7|12056.5|12053.6|13
1654753760000|2022-06-09 05:49:20|12056.6|12053.8|12055.4|12052.6|12056.6|12053.8|12053.5|12050.7|13
1654753770000|2022-06-09 05:49:30|12055.5|12052.7|12055|12052.2|12055.6|12052.8|12054.4|12051.6|3
1654753780000|2022-06-09 05:49:40|12054.9|12052.1|12058.2|12055.4|12058.5|12055.7|12054.5|12051.7|15
1654753790000|2022-06-09 05:49:50|12057.9|12055.1|12058|12055.2|12058.4|12055.6|12056.5|12053.7|10
1654753800000|2022-06-09 05:50:00|12058.1|12055.3|12058|12055.2|12058.1|12055.3|12057.5|12054.7|4
1654753810000|2022-06-09 05:50:10|12058.1|12055.3|12053.5|12050.7|12058.9|12056.1|12053.1|12050.3|12
1654753820000|2022-06-09 05:50:20|12052.5|12049.7|12053.5|12050.7|12053.5|12050.7|12052|12049.2|14
1654753830000|2022-06-09 05:50:30|12053.4|12050.6|12051|12048.2|12053.4|12050.6|12051|12048.2|4
1654753840000|2022-06-09 05:50:40|12051.1|12048.3|12051|12048.2|12052.1|12049.3|12050.7|12047.9|14
1654753850000|2022-06-09 05:50:50|12051.4|12048.6|12051.5|12048.7|12051.5|12048.7|12051.4|12048.6|4
1654753860000|2022-06-09 05:51:00|12051.2|12048.4|12049.2|12046.4|12051.2|12048.4|12049.2|12046.4|20
1654753870000|2022-06-09 05:51:10|12049.4|12046.6|12056.5|12053.7|12056.5|12053.7|12049.4|12046.6|33
1654753880000|2022-06-09 05:51:20|12056.4|12053.6|12053.9|12051.1|12057|12054.2|12053.4|12050.6|6
1654753890000|2022-06-09 05:51:30|12054.1|12051.3|12056.6|12053.8|12056.9|12054.1|12053.9|12050.6|6
1654753900000|2022-06-09 05:51:40|12056.1|12053.3|12055.2|12052.4|12056.9|12054.1|12055.2|12052.4|3
1654753910000|2022-06-09 05:51:50|12055.4|12052.6|12056.9|12054.1|12057.2|12054.4|12055.4|12052.6|2
1654753920000|2022-06-09 05:52:00|12056.7|12053.9|12058.5|12055.7|12059.6|12056.3|12055.5|12052.7|9
1654753930000|2022-06-09 05:52:10|12057.8|12055|12058.3|12055.5|12058.5|12055.7|12057.8|12055|1
1654753940000|2022-06-09 05:52:20|12058.5|12055.7|12055.5|12052.7|12059|12056.2|12054.3|12051.5|22
1654753950000|2022-06-09 05:52:30|12055.6|12052.8|12051.8|12049|12055.8|12053|12051.8|12049|6
1654753960000|2022-06-09 05:52:40|12052.6|12048.6|12051.5|12048.7|12052.6|12049.7|12050.8|12048|6
1654753970000|2022-06-09 05:52:50|12052|12049.2|12052.6|12049.8|12052.6|12049.8|12051.5|12048.7|5
1654753980000|2022-06-09 05:53:00|12053.8|12051|12055.3|12052.5|12055.3|12052.5|12051.5|12048.7|8
1654753990000|2022-06-09 05:53:10|12055.5|12052.7|12054.8|12052|12056.8|12054|12054.5|12051.7|23
1654754000000|2022-06-09 05:53:20|12055|12052.2|12056.8|12054|12056.8|12054|12054.7|12051.6|6
1654754010000|2022-06-09 05:53:30|12058.3|12055.5|12055.8|12053|12058.3|12055.5|12055.8|12053|0
1654754020000|2022-06-09 05:53:40|12056.3|12052.3|12054.8|12052|12056.3|12053|12054.8|12051.6|22
1654754030000|2022-06-09 05:53:50|12053.8|12051|12053.8|12051|12053.8|12051|12053.8|12051|1
1654754040000|2022-06-09 05:54:00|12054.1|12051.3|12055.8|12053|12056.9|12054|12054.1|12051.3|3
1654754050000|2022-06-09 05:54:10|12056|12052|12053.7|12050.9|12056|12052.7|12053.7|12050.9|9
1654754060000|2022-06-09 05:54:20|12054.1|12051.3|12054.2|12051.4|12055.2|12052.4|12054.1|12051.3|2
1654754070000|2022-06-09 05:54:30|12054.7|12051.9|12054.8|12052|12055.2|12052.4|12054.5|12051.7|0
1654754080000|2022-06-09 05:54:40|12054.3|12051.5|12052.5|12049.7|12054.8|12052|12051.3|12048.5|11
1654754090000|2022-06-09 05:54:50|12052.8|12050|12055.8|12053|12055.8|12053|12052.7|12049.6|14
1654754100000|2022-06-09 05:55:00|12056.2|12053.4|12053.5|12050.7|12057.3|12054.5|12052.8|12050|10
1654754110000|2022-06-09 05:55:10|12053.8|12051|12056.2|12053.4|12056.3|12053.5|12053.8|12051|2
1654754120000|2022-06-09 05:55:20|12056.3|12053.5|12056.2|12053.4|12056.3|12053.5|12056.2|12053.4|2
1654754130000|2022-06-09 05:55:30|12055.7|12052.9|12056.2|12053.4|12057.3|12054.5|12055.7|12052.9|9
1654754140000|2022-06-09 05:55:40|12056.1|12053.3|12052.8|12050|12056.1|12053.3|12052.8|12050|6
1654754150000|2022-06-09 05:55:50|12052.3|12049.5|12051.5|12048.7|12052.8|12050|12049.6|12046.8|33
1654754160000|2022-06-09 05:56:00|12051.3|12048.5|12053.3|12050.5|12053.3|12050.5|12049.8|12047|4
1654754170000|2022-06-09 05:56:10|12052.3|12049.5|12053.8|12051|12053.8|12051|12052|12049.2|8
1654754180000|2022-06-09 05:56:20|12052.8|12050|12052.8|12050|12054.3|12051|12052.8|12049.6|6
1654754190000|2022-06-09 05:56:30|12052.7|12049.9|12052.7|12049.9|12052.7|12049.9|12052.7|12049.9|0
1654754200000|2022-06-09 05:56:40|12053|12050.2|12053.8|12051|12053.8|12051|12052.8|12050|2
1654754210000|2022-06-09 05:56:50|12054.6|12050.6|12055.8|12053|12056.3|12053.5|12054.6|12050.6|8
1654754220000|2022-06-09 05:57:00|12055.7|12052.9|12053.2|12050.4|12055.7|12052.9|12053.2|12050.4|4
1654754230000|2022-06-09 05:57:10|12052.8|12050|12053.8|12051|12053.8|12051|12052.8|12050|4
1654754240000|2022-06-09 05:57:20|12053.5|12050.7|12052.8|12050|12053.8|12051|12052.5|12049.7|3
1654754250000|2022-06-09 05:57:30|12052.4|12049.6|12050.8|12048|12052.4|12049.6|12050.3|12047.5|11
1654754260000|2022-06-09 05:57:40|12051.1|12048.3|12051.8|12049|12052.6|12049.7|12051.1|12048.3|3
1654754270000|2022-06-09 05:57:50|12052|12049.2|12053.8|12051|12053.8|12051|12051.3|12048.5|5
1654754280000|2022-06-09 05:58:00|12054.1|12051.3|12056.3|12053.5|12057.3|12054.5|12053.8|12051|8
1654754290000|2022-06-09 05:58:10|12055.6|12052.8|12054.3|12051.5|12055.6|12052.8|12054.3|12051.5|1
1654754300000|2022-06-09 05:58:20|12054.2|12051.4|12054.4|12051.6|12054.8|12052|12053.8|12050.5|5
1654754310000|2022-06-09 05:58:30|12054.8|12052|12054.8|12052|12054.8|12052|12054.4|12051.6|0
1654754320000|2022-06-09 05:58:40|12054.7|12051.9|12054.8|12052|12054.8|12052|12054.4|12051.6|0
1654754330000|2022-06-09 05:58:50|12053.7|12050.9|12052.8|12050|12054.4|12051.6|12052.4|12049.6|6
1654754340000|2022-06-09 05:59:00|12052.3|12049.5|12052.8|12050|12053.4|12050.6|12049.8|12047|13
1654754350000|2022-06-09 05:59:10|12052.5|12049.7|12051.8|12049|12052.5|12049.7|12050.8|12047.9|6
1654754360000|2022-06-09 05:59:20|12052.9|12050.1|12054.7|12051.9|12055.8|12053|12051.8|12049|35
1654754370000|2022-06-09 05:59:30|12054.3|12051.5|12055.8|12053|12055.8|12053|12054.3|12051.5|3
1654754380000|2022-06-09 05:59:40|12055.9|12053.1|12055.8|12053|12056.8|12054|12055.4|12052.6|0
1654754390000|2022-06-09 05:59:50|12056.1|12053.3|12056.2|12053.4|12056.9|12054|12056.1|12052.9|2
1654754400000|2022-06-09 06:00:00|12055.8|12053|12058.4|12055.6|12059.1|12056.3|12054.3|12051.5|28
1654754410000|2022-06-09 06:00:10|12058.9|12054.9|12055.3|12052.5|12058.9|12055.6|12055.3|12052.5|9
1654754420000|2022-06-09 06:00:20|12054.6|12051.8|12054.4|12051.6|12054.9|12052.1|12054.4|12051.6|2
1654754430000|2022-06-09 06:00:30|12054.9|12052.1|12058.4|12055.6|12058.4|12055.6|12054.9|12052.1|6
1654754440000|2022-06-09 06:00:40|12058.2|12055.4|12057.8|12055|12058.9|12055.6|12057.8|12054.9|6
1654754450000|2022-06-09 06:00:50|12057.4|12054.6|12055.5|12051.5|12057.9|12055.1|12053.9|12051.1|17
1654754460000|2022-06-09 06:01:00|12054.4|12051.6|12054.4|12051.6|12054.9|12051.6|12053.8|12050.9|4
1654754470000|2022-06-09 06:01:10|12053.8|12051|12043.2|12040.4|12054|12051|12042.7|12039.9|96
1654754480000|2022-06-09 06:01:20|12043.3|12040.5|12043.2|12040.4|12044.2|12041.4|12041.7|12038.9|27
1654754490000|2022-06-09 06:01:30|12042.7|12039.9|12043.2|12040.4|12043.7|12040.9|12042.7|12039.9|10
1654754500000|2022-06-09 06:01:40|12042.8|12040|12039.2|12036.4|12042.8|12040|12039.2|12035.9|16
1654754510000|2022-06-09 06:01:50|12039.8|12037|12040.2|12037.4|12041.6|12038.4|12039.8|12037|15
1654754520000|2022-06-09 06:02:00|12040.7|12037.9|12040.7|12037.9|12041.6|12038|12039.7|12036.9|9
1654754530000|2022-06-09 06:02:10|12040.3|12037.5|12038.7|12035.9|12041.2|12038.4|12038.7|12035.9|16
1654754540000|2022-06-09 06:02:20|12039.8|12037|12037.7|12034.9|12040.2|12037.4|12037.2|12034.4|27
1654754550000|2022-06-09 06:02:30|12038|12035.2|12039.2|12036.4|12041.6|12038.4|12038|12034.9|15
1654754560000|2022-06-09 06:02:40|12039.3|12035.3|12038.2|12035.4|12039.9|12036.6|12038.2|12035.3|23
1654754570000|2022-06-09 06:02:50|12038.3|12035.5|12039.2|12036.4|12039.7|12036.9|12037.7|12034.9|13
1654754580000|2022-06-09 06:03:00|12039|12036.2|12037.7|12034.9|12039|12036.2|12036.7|12033.9|14
1654754590000|2022-06-09 06:03:10|12038|12035.2|12040.8|12038|12040.9|12038.1|12038|12035.2|12
1654754600000|2022-06-09 06:03:20|12039.7|12036.9|12040.8|12038|12041.3|12038.5|12039.7|12036.9|10
1654754610000|2022-06-09 06:03:30|12040.4|12037.6|12037.2|12034.4|12040.7|12037.9|12036|12033.2|23
1654754620000|2022-06-09 06:03:40|12037.7|12034.9|12036.7|12033.9|12037.7|12034.9|12036.2|12033.3|8
1654754630000|2022-06-09 06:03:50|12037.3|12034.5|12037.2|12034.4|12037.7|12034.9|12036.7|12033.9|6
1654754640000|2022-06-09 06:04:00|12036.9|12034.1|12040.2|12037.4|12040.7|12037.9|12036.8|12033.6|23
1654754650000|2022-06-09 06:04:10|12039.5|12036.7|12039.1|12036.3|12040.6|12037.8|12037.1|12034.3|12
1654754660000|2022-06-09 06:04:20|12039.4|12036.6|12040.3|12037.5|12040.3|12037.5|12038.6|12035.8|13
1654754670000|2022-06-09 06:04:30|12040.6|12037.8|12039.1|12036.3|12040.6|12037.8|12037|12034.2|25
1654754680000|2022-06-09 06:04:40|12038.6|12035.8|12039.1|12036.3|12039.6|12036.8|12038.1|12035.3|6
1654754690000|2022-06-09 06:04:50|12039.3|12036.5|12038.6|12035.8|12039.6|12036.8|12038.6|12035.8|1
1654754700000|2022-06-09 06:05:00|12038.3|12035.5|12037.1|12034.3|12038.6|12035.8|12037.1|12034.2|8
1654754710000|2022-06-09 06:05:10|12037|12034.2|12037.6|12034.8|12038.1|12035.3|12036.1|12033.2|9
1654754720000|2022-06-09 06:05:20|12037.5|12034.7|12036.6|12033.8|12037.5|12034.7|12036.1|12033.3|4
1654754730000|2022-06-09 06:05:30|12036.1|12033.3|12036.6|12033.8|12037.6|12034.8|12035.6|12032.8|10
1654754740000|2022-06-09 06:05:40|12036.8|12034|12039.1|12036.3|12040.1|12037.3|12036.6|12033.8|10
1654754750000|2022-06-09 06:05:50|12039.3|12036.5|12040.1|12037.3|12041.2|12038.3|12038.6|12035.8|21
1654754760000|2022-06-09 06:06:00|12040.3|12037.5|12041.1|12038.3|12041.6|12038.8|12040.3|12037.5|7
1654754770000|2022-06-09 06:06:10|12040.9|12038.1|12039.8|12037|12041.3|12038.5|12039.6|12036.8|6
1654754780000|2022-06-09 06:06:20|12039.6|12036.8|12039.1|12036.3|12039.6|12036.8|12038.6|12035.8|3
1654754790000|2022-06-09 06:06:30|12039.6|12036.8|12039.1|12036.3|12040.3|12037.5|12039.1|12036.3|5
1654754800000|2022-06-09 06:06:40|12038.6|12035.8|12039.8|12037|12040.1|12037.3|12038.6|12035.8|1
1654754810000|2022-06-09 06:06:50|12040.3|12037.5|12042.1|12039.3|12042.1|12039.3|12039.8|12037|8
1654754820000|2022-06-09 06:07:00|12042.3|12039.5|12044.1|12041.3|12044.1|12041.3|12042.1|12039.2|5
1654754830000|2022-06-09 06:07:10|12043.8|12041|12043.8|12041|12044.8|12042|12043.1|12040.3|4
1654754840000|2022-06-09 06:07:20|12043.9|12041.1|12044.1|12041.3|12045.4|12042.6|12043.9|12041.1|13
1654754850000|2022-06-09 06:07:30|12043.9|12041.1|12042.6|12039.8|12044.3|12041.5|12042.6|12039.8|6
1654754860000|2022-06-09 06:07:40|12042.8|12040|12042.8|12040|12043.1|12040.3|12042.6|12039.8|0
1654754870000|2022-06-09 06:07:50|12042.6|12039.8|12042.1|12039.3|12042.9|12040|12040.8|12037.9|10
1654754880000|2022-06-09 06:08:00|12040.3|12037.5|12039.1|12036.3|12040.6|12037.8|12037.4|12033.9|32
1654754890000|2022-06-09 06:08:10|12038.6|12035.8|12036.1|12033.3|12038.6|12035.8|12034.6|12031.8|20
1654754900000|2022-06-09 06:08:20|12036.5|12033.7|12034.8|12032|12036.5|12033.7|12032.6|12029.8|16
1654754910000|2022-06-09 06:08:30|12034.6|12031.8|12033.6|12030.8|12034.6|12031.8|12033.1|12030.3|2
1654754920000|2022-06-09 06:08:40|12033.8|12031|12034.6|12031.8|12035.1|12032.3|12033.8|12030.9|9
1654754930000|2022-06-09 06:08:50|12034.8|12032|12037.1|12034.3|12037.1|12034.3|12033.6|12030.6|15
1654754940000|2022-06-09 06:09:00|12036.6|12033.8|12042.1|12039.3|12042.2|12039.3|12036.6|12033.8|15
1654754950000|2022-06-09 06:09:10|12042.3|12039.5|12044.1|12041.3|12044.1|12041.3|12040.8|12038|14
1654754960000|2022-06-09 06:09:20|12044|12041.2|12043|12040.2|12044.1|12041.3|12043|12040.2|0
1654754970000|2022-06-09 06:09:30|12043.1|12040.3|12043.5|12040.7|12044.6|12041.3|12043.1|12040.3|8
1654754980000|2022-06-09 06:09:40|12043.1|12040.3|12041.8|12039|12043.1|12040.3|12041.1|12038.3|4
1654754990000|2022-06-09 06:09:50|12041.5|12038.7|12043.1|12040.3|12044.1|12041.3|12041.1|12038.3|5
1654755000000|2022-06-09 06:10:00|12043.9|12039.9|12043.1|12040.3|12044.1|12041.3|12043.1|12039.9|0
1654755010000|2022-06-09 06:10:10|12043.8|12039.8|12044.4|12041.6|12044.6|12041.7|12043.1|12039.8|7
1654755020000|2022-06-09 06:10:20|12044.5|12041.7|12044.7|12041.9|12044.7|12041.9|12044.1|12041.3|0
1654755030000|2022-06-09 06:10:30|12044.6|12041.8|12042.6|12039.8|12044.6|12041.8|12042.6|12039.8|2
1654755040000|2022-06-09 06:10:40|12042.3|12039.5|12041.8|12037.8|12042.5|12039.7|12041.1|12037.7|5
1654755050000|2022-06-09 06:10:50|12041.6|12038.8|12040.1|12037.3|12041.6|12038.8|12040.1|12037.3|6
1654755060000|2022-06-09 06:11:00|12040.4|12037.6|12037.1|12034.3|12041.2|12037.9|12036.6|12033.8|7
1654755070000|2022-06-09 06:11:10|12037.2|12033.2|12036.1|12033.3|12037.2|12034.3|12036.1|12033.2|5
1654755080000|2022-06-09 06:11:20|12035.6|12032.8|12037.1|12034.3|12037.6|12034.8|12035.1|12032.3|17
1654755090000|2022-06-09 06:11:30|12037.2|12034.4|12035.9|12033.1|12038.2|12035.3|12035.1|12032.3|50
1654755100000|2022-06-09 06:11:40|12036.2|12033.4|12035.6|12032.8|12036.2|12033.4|12035.6|12032.8|3
1654755110000|2022-06-09 06:11:50|12036.1|12033.3|12037.7|12034.9|12037.7|12034.9|12035.6|12032.8|5
1654755120000|2022-06-09 06:12:00|12037.6|12034.8|12039.7|12036.9|12039.8|12036.9|12037.6|12034.8|8
1654755130000|2022-06-09 06:12:10|12039.3|12036.5|12039.1|12036.3|12039.8|12036.9|12038.1|12035.3|11
1654755140000|2022-06-09 06:12:20|12039.6|12036.8|12041.2|12038.4|12042.1|12039.3|12039.1|12036.3|2
1654755150000|2022-06-09 06:12:30|12040.7|12037.9|12041.2|12038.4|12041.2|12038.4|12040.7|12037.9|8
1654755160000|2022-06-09 06:12:40|12040.7|12037.9|12039.7|12036.9|12040.7|12037.9|12038.6|12035.8|8
1654755170000|2022-06-09 06:12:50|12039.9|12037.1|12039.7|12036.9|12040.2|12037.4|12039.7|12036.9|3
1654755180000|2022-06-09 06:13:00|12039.6|12036.8|12038.1|12035.3|12040.2|12036.8|12037.6|12034.8|3
1654755190000|2022-06-09 06:13:10|12038|12035.2|12033.6|12030.8|12038|12035.2|12033.1|12030.3|54
1654755200000|2022-06-09 06:13:20|12033.7|12030.9|12034.1|12031.3|12034.7|12031.9|12033.6|12030.8|7
1654755210000|2022-06-09 06:13:30|12033.8|12031|12034.1|12031.3|12034.5|12031.7|12032.6|12029.8|3
1654755220000|2022-06-09 06:13:40|12033.6|12030.8|12034.7|12031.9|12035.2|12032.4|12033.6|12030.8|39
1654755230000|2022-06-09 06:13:50|12034.6|12031.8|12031.1|12028.3|12034.6|12031.8|12031.1|12027.8|43
1654755240000|2022-06-09 06:14:00|12031.2|12028.4|12033.2|12030.4|12034.1|12031.3|12031.1|12028.3|15
1654755250000|2022-06-09 06:14:10|12033.6|12030.8|12035.1|12032.3|12036.6|12033.8|12033.1|12029.8|13
1654755260000|2022-06-09 06:14:20|12034.6|12031.8|12035.6|12032.8|12035.7|12032.9|12033.7|12030.9|2
1654755270000|2022-06-09 06:14:30|12035.5|12032.7|12035.6|12032.8|12035.6|12032.8|12035.1|12032.3|3
1654755280000|2022-06-09 06:14:40|12034.9|12032.1|12034.1|12031.3|12034.9|12032.1|12034.1|12031.3|5
1654755290000|2022-06-09 06:14:50|12033.7|12030.9|12033.6|12030.8|12033.7|12030.9|12033.1|12030.3|3
1654755300000|2022-06-09 06:15:00|12034.6|12031.8|12038.1|12035.3|12040.6|12036.9|12034.6|12031.8|9
1654755310000|2022-06-09 06:15:10|12037.7|12034.9|12040.1|12037.3|12040.1|12037.3|12037.6|12034.8|9
1654755320000|2022-06-09 06:15:20|12040.2|12037.4|12041.6|12038.8|12042.6|12039.8|12039.1|12036.3|16
1654755330000|2022-06-09 06:15:30|12041.2|12038.4|12038.8|12036|12041.2|12038.4|12036.3|12033.5|17
1654755340000|2022-06-09 06:15:40|12038.7|12035.9|12037.5|12034.7|12038.8|12036|12035.8|12033|6
1654755350000|2022-06-09 06:15:50|12036.8|12034|12037.8|12035|12037.8|12035|12036.8|12034|4
1654755360000|2022-06-09 06:16:00|12038.1|12035.3|12035.3|12032.5|12038.8|12036|12035.3|12032.5|9
1654755370000|2022-06-09 06:16:10|12034.8|12032|12034.5|12031.7|12035.8|12033|12034.5|12030.9|4
1654755380000|2022-06-09 06:16:20|12034.6|12030.6|12034.8|12032|12035.3|12032|12032.8|12030|7
1654755390000|2022-06-09 06:16:30|12034.5|12030.5|12037.8|12035|12038.4|12035.6|12033.8|12030.5|4
1654755400000|2022-06-09 06:16:40|12038.5|12034.5|12037.8|12035|12038.9|12036|12037.3|12034.5|2
1654755410000|2022-06-09 06:16:50|12038.9|12034.9|12036.8|12034|12038.9|12035|12036.8|12034|2
1654755420000|2022-06-09 06:17:00|12037.1|12034.3|12036.7|12033.9|12037.3|12034.3|12035.3|12032.5|8
1654755430000|2022-06-09 06:17:10|12036.3|12033.5|12036.3|12033.5|12036.8|12034|12036.3|12033.5|1
1654755440000|2022-06-09 06:17:20|12035.9|12033.1|12033.8|12031|12035.9|12033.1|12033.2|12030.4|10
1654755450000|2022-06-09 06:17:30|12033.3|12030.5|12031.8|12029|12034.4|12031|12031.3|12028.5|18
1654755460000|2022-06-09 06:17:40|12031.3|12028.5|12031.8|12029|12031.8|12029|12031.3|12028.5|6
1654755470000|2022-06-09 06:17:50|12031.3|12028.5|12031.8|12029|12031.8|12029|12030.8|12028|4
1654755480000|2022-06-09 06:18:00|12032.2|12029.4|12033.8|12031|12033.8|12031|12031.8|12029|14
1654755490000|2022-06-09 06:18:10|12033.4|12030.6|12033.8|12031|12033.8|12031|12031.3|12028.5|38
1654755500000|2022-06-09 06:18:20|12033.5|12030.7|12031.8|12029|12033.5|12030.7|12031.8|12029|5
1654755510000|2022-06-09 06:18:30|12032.1|12029.3|12032.8|12030|12033.3|12030|12032.1|12028.9|1
1654755520000|2022-06-09 06:18:40|12032.4|12029.6|12031.3|12028.5|12032.9|12030|12031.3|12028.5|6
1654755530000|2022-06-09 06:18:50|12030.4|12027.6|12029.8|12027|12030.8|12028|12027.3|12024.5|63
1654755540000|2022-06-09 06:19:00|12029.5|12026.7|12028.8|12026|12030.3|12027.5|12027.8|12024.5|7
1654755550000|2022-06-09 06:19:10|12028.4|12025.6|12025.8|12023|12029.8|12027|12025.8|12023|18
1654755560000|2022-06-09 06:19:20|12026.8|12024|12029.3|12026.5|12029.8|12027|12026.3|12023.5|19
1654755570000|2022-06-09 06:19:30|12029.4|12026.6|12029.8|12027|12030.5|12027.6|12029.3|12026.5|7
1654755580000|2022-06-09 06:19:40|12030.1|12027.3|12031.8|12029|12031.8|12029|12029.8|12027|16
1654755590000|2022-06-09 06:19:50|12031.5|12028.7|12029.4|12026.6|12031.5|12028.7|12029.4|12026.5|13
1654755600000|2022-06-09 06:20:00|12029.8|12027|12029.3|12026.5|12030.2|12027.4|12026.8|12023.9|16
1654755610000|2022-06-09 06:20:10|12027.8|12025|12028.8|12026|12029.3|12026|12027.8|12024.9|5
1654755620000|2022-06-09 06:20:20|12029.8|12027|12029.8|12027|12029.8|12027|12029.7|12026.9|8
1654755630000|2022-06-09 06:20:30|12029.3|12026.5|12028.3|12025.5|12029.3|12026.5|12027.8|12025|7
1654755640000|2022-06-09 06:20:40|12028.8|12026|12028.8|12026|12028.8|12026|12028.8|12026|0
1654755650000|2022-06-09 06:20:50|12028.4|12025.6|12029.9|12027.1|12029.9|12027.1|12027.8|12025|3
1654755660000|2022-06-09 06:21:00|12030.3|12027.5|12030.8|12028|12031.3|12028.5|12030.3|12027.5|10
1654755670000|2022-06-09 06:21:10|12030.7|12027.9|12029.8|12027|12030.8|12028|12029.2|12026.4|9
1654755680000|2022-06-09 06:21:20|12029.9|12027.1|12030.8|12028|12030.9|12028|12029.7|12026.9|8
1654755690000|2022-06-09 06:21:30|12030.7|12027.9|12029.8|12027|12031.3|12028.5|12029.8|12027|3
1654755700000|2022-06-09 06:21:40|12029.3|12026.5|12027.3|12024.5|12029.3|12026.5|12027.3|12024.5|2
1654755710000|2022-06-09 06:21:50|12027.2|12024.4|12025.2|12022.4|12027.2|12024.4|12024.6|12021.8|29
1654755720000|2022-06-09 06:22:00|12025|12022.2|12025.9|12023.1|12025.9|12023.1|12024.3|12021.5|12
1654755730000|2022-06-09 06:22:10|12025.8|12023|12024.8|12022|12025.9|12023.1|12024.5|12021.7|12
1654755740000|2022-06-09 06:22:20|12024.9|12022.1|12025.4|12022.6|12026.8|12024|12024.8|12022|17
1654755750000|2022-06-09 06:22:30|12025.3|12022.5|12024.8|12022|12025.4|12022.6|12024.8|12022|4
1654755760000|2022-06-09 06:22:40|12024.3|12021.5|12023.8|12021|12024.8|12022|12023.4|12020.6|26
1654755770000|2022-06-09 06:22:50|12024.5|12020.5|12024.3|12021.5|12024.5|12021.6|12023.3|12020.5|25
1654755780000|2022-06-09 06:23:00|12024.4|12021.6|12025.8|12023|12026.3|12023.5|12024.3|12021.5|18
1654755790000|2022-06-09 06:23:10|12025.4|12022.6|12027.3|12024.5|12027.4|12024.6|12025.3|12022.5|11
1654755800000|2022-06-09 06:23:20|12027.4|12024.6|12026.8|12024|12027.4|12024.6|12026.3|12023.5|0
1654755810000|2022-06-09 06:23:30|12027.1|12024.3|12029.3|12026.5|12030.4|12027.6|12027.1|12024.3|23
1654755820000|2022-06-09 06:23:40|12029.4|12026.6|12029.8|12027|12030|12027.2|12028.8|12026|10
1654755830000|2022-06-09 06:23:50|12029.4|12026.6|12028.8|12026|12030.3|12027.5|12028.8|12026|8
1654755840000|2022-06-09 06:24:00|12029|12026.2|12028.8|12026|12030.3|12027.5|12028.8|12026|18
1654755850000|2022-06-09 06:24:10|12028.4|12025.6|12030.4|12027.6|12030.4|12027.6|12028.3|12025.5|12
1654755860000|2022-06-09 06:24:20|12030.5|12027.7|12030.8|12028|12030.9|12028|12030.1|12026.9|14
1654755870000|2022-06-09 06:24:30|12030.5|12027.7|12029.8|12027|12030.5|12027.7|12029.8|12027|3
1654755880000|2022-06-09 06:24:40|12029.1|12026.3|12031.2|12027.2|12031.2|12027.2|12028.8|12026|5
1654755890000|2022-06-09 06:24:50|12030.1|12027.3|12030.3|12027.5|12031.2|12028.3|12029.8|12027|1
1654755900000|2022-06-09 06:25:00|12029.9|12027.1|12026.8|12024|12030.3|12027.5|12026.4|12023.6|15
1654755910000|2022-06-09 06:25:10|12027.5|12023.5|12023.3|12020.5|12027.5|12024.1|12023.3|12020.5|40
1654755920000|2022-06-09 06:25:20|12022.3|12019.5|12020.8|12018|12023.5|12020.3|12019.8|12015.5|127
1654755930000|2022-06-09 06:25:30|12021.3|12018.5|12020.8|12018|12021.8|12019|12020.8|12018|8
1654755940000|2022-06-09 06:25:40|12021.1|12018.3|12029|12026.2|12029|12026.2|12020.6|12017.8|151
1654755950000|2022-06-09 06:25:50|12028|12025.2|12026|12023.2|12028.5|12025.6|12026|12023.2|13
1654755960000|2022-06-09 06:26:00|12025.8|12023|12023.3|12020.5|12026.1|12023.3|12021.8|12019|54
1654755970000|2022-06-09 06:26:10|12023|12020.2|12026.4|12023.6|12027.1|12024.3|12020.3|12017.5|110
1654755980000|2022-06-09 06:26:20|12026.9|12024.1|12028.3|12025.5|12030.3|12027.5|12026.9|12024.1|29
1654755990000|2022-06-09 06:26:30|12028.4|12025.6|12027.9|12025.1|12029.4|12026.6|12027.9|12025.1|6
1654756000000|2022-06-09 06:26:40|12027.8|12025|12029.3|12026.5|12030.8|12028|12026.8|12024|82
1654756010000|2022-06-09 06:26:50|12029.4|12026.6|12031.8|12029|12032.6|12029.8|12029.4|12026.6|10
1654756020000|2022-06-09 06:27:00|12031.9|12029.1|12031.8|12029|12032.3|12029.5|12030.8|12028|12
1654756030000|2022-06-09 06:27:10|12031.6|12028.8|12032.8|12030|12032.8|12030|12031.3|12028.5|14
1654756040000|2022-06-09 06:27:20|12032.6|12029.8|12032.8|12030|12033.9|12031|12031.8|12029|21
1654756050000|2022-06-09 06:27:30|12032.6|12029.8|12030|12027.2|12032.6|12029.8|12029.5|12026.7|15
1654756060000|2022-06-09 06:27:40|12030.4|12027.6|12032|12029.2|12032.8|12030|12029.3|12026.5|12
1654756070000|2022-06-09 06:27:50|12032.4|12029.6|12029.9|12027.1|12032.4|12029.6|12029.9|12027.1|4
1654756080000|2022-06-09 06:28:00|12029.4|12026.6|12027.9|12025.1|12030.5|12027.3|12027.9|12025.1|10
1654756090000|2022-06-09 06:28:10|12028|12025.2|12029.9|12027.1|12030.3|12027.5|12028|12025.2|5
1654756100000|2022-06-09 06:28:20|12029.8|12027|12029.4|12026.6|12030.1|12027.3|12027.9|12025.1|3
1654756110000|2022-06-09 06:28:30|12028.9|12026.1|12026|12023.2|12029.3|12026.5|12026|12023.2|7
1654756120000|2022-06-09 06:28:40|12025.7|12022.9|12027.9|12025.1|12028.2|12025.4|12025.4|12022.6|2
1654756130000|2022-06-09 06:28:50|12028.2|12025.4|12026.7|12023.9|12028.7|12025.9|12026.2|12023.4|7
1654756140000|2022-06-09 06:29:00|12026.4|12023.6|12027|12024.2|12027.5|12024.7|12026.4|12023.6|2
1654756150000|2022-06-09 06:29:10|12027.4|12024.6|12026.4|12023.6|12028.2|12025.4|12026.4|12023.6|7
1654756160000|2022-06-09 06:29:20|12024.9|12022.1|12026.4|12023.6|12027|12024.2|12024.4|12021.6|12
1654756170000|2022-06-09 06:29:30|12026.2|12023.4|12025.4|12022.6|12026.9|12024.1|12025.1|12022.3|10
1654756180000|2022-06-09 06:29:40|12024.9|12022.1|12023.4|12020.6|12024.9|12022.1|12023.4|12020.1|8
1654756190000|2022-06-09 06:29:50|12023.6|12020.8|12022.4|12019.6|12024.7|12021.9|12022.4|12019.6|8
1654756200000|2022-06-09 06:30:00|12022.7|12019.9|12027|12024.2|12028.7|12025.9|12022.7|12019.9|14
1654756210000|2022-06-09 06:30:10|12027.5|12023.5|12026.7|12023.9|12027.5|12023.9|12025.4|12022.6|7
1654756220000|2022-06-09 06:30:20|12025.2|12022.4|12022.7|12019.9|12025.7|12022.9|12022.7|12019.8|20
1654756230000|2022-06-09 06:30:30|12023.4|12020.6|12024.7|12021.9|12025.2|12022.4|12021.7|12018.9|7
1654756240000|2022-06-09 06:30:40|12024.9|12022.1|12023.9|12021.1|12025.2|12022.4|12022.2|12019.4|7
1654756250000|2022-06-09 06:30:50|12023.4|12020.6|12023.4|12020.6|12023.5|12020.7|12023.4|12020.6|4
1654756260000|2022-06-09 06:31:00|12023.2|12020.4|12021.9|12019.1|12023.4|12020.6|12020.1|12017.3|17
1654756270000|2022-06-09 06:31:10|12021.5|12018.7|12014.7|12011.9|12022|12019.2|12014.2|12011.4|87
1654756280000|2022-06-09 06:31:20|12014.4|12011.6|12013.7|12010.9|12014.7|12011.9|12009.7|12006.9|114
1654756290000|2022-06-09 06:31:30|12013.9|12011.1|12011.7|12008.9|12015|12012.2|12011.7|12008.9|19
1654756300000|2022-06-09 06:31:40|12012|12009.2|12011.4|12008.6|12012.4|12009.6|12010.7|12007.9|13
1654756310000|2022-06-09 06:31:50|12011.5|12008.7|12013.4|12010.6|12013.7|12010.9|12011.5|12008.7|35
1654756320000|2022-06-09 06:32:00|12013.2|12010.4|12017.7|12014.9|12020.4|12017.6|12011.2|12008.4|61
1654756330000|2022-06-09 06:32:10|12017.4|12014.6|12016.4|12013.6|12017.7|12014.9|12016.2|12013.4|12
1654756340000|2022-06-09 06:32:20|12015.7|12012.9|12016.4|12013.6|12017.7|12014.9|12015.7|12012.9|25
1654756350000|2022-06-09 06:32:30|12016.2|12013.4|12010.4|12007.6|12016.7|12013.9|12010.4|12007.6|29
1654756360000|2022-06-09 06:32:40|12010.2|12007.4|12012.7|12009.9|12013.1|12010.3|12009.2|12006.4|24
1654756370000|2022-06-09 06:32:50|12012.2|12009.4|12010.4|12007.6|12012.7|12009.9|12010.2|12007.4|19
1654756380000|2022-06-09 06:33:00|12010.7|12007.9|12009.4|12006.6|12010.9|12008.1|12008.2|12005.4|29
1654756390000|2022-06-09 06:33:10|12009.2|12006.4|12007.7|12004.9|12011.4|12008.6|12007.7|12004.9|46
1654756400000|2022-06-09 06:33:20|12007.2|12004.4|12004.2|12001.4|12007.7|12004.9|12003.6|12000.8|54
1654756410000|2022-06-09 06:33:30|12003.7|12000.9|12005.4|12002.6|12006.8|12003.4|12003.6|12000.8|27
1654756420000|2022-06-09 06:33:40|12005.2|12002.4|12007.2|12004.4|12007.4|12004.6|12005.2|12002.4|15
1654756430000|2022-06-09 06:33:50|12007.1|12004.3|12005.2|12002.4|12007.4|12004.6|12004.2|12001.4|19
1654756440000|2022-06-09 06:34:00|12005.1|12002.3|12006.7|12003.9|12007.5|12004.1|12003.2|12000.4|44
1654756450000|2022-06-09 06:34:10|12005.6|12002.8|12005.6|12002.8|12007.2|12003.9|12004.7|12001.8|32
1654756460000|2022-06-09 06:34:20|12005.2|12002.4|12002.9|12000.1|12006.7|12003.9|12002.7|11999.9|46
1654756470000|2022-06-09 06:34:30|12003.2|12000.4|12006.2|12003.4|12006.7|12003.9|12003|12000.2|47
1654756480000|2022-06-09 06:34:40|12006.3|12003.5|12005.2|12002.4|12006.8|12004|12005.2|12002.4|12
1654756490000|2022-06-09 06:34:50|12005.3|12002.5|12003.7|12000.9|12005.3|12002.5|12003.2|12000.4|10
1654756500000|2022-06-09 06:35:00|12003.3|12000.5|12001.7|11998.9|12004.8|12002|12001.7|11998.9|34
1654756510000|2022-06-09 06:35:10|12001.2|11998.4|12000.3|11997.5|12001.2|11998.4|11997.1|11994.3|53
1654756520000|2022-06-09 06:35:20|12000.2|11997.4|12000.7|11997.9|12001.7|11998.9|12000.2|11997.4|12
1654756530000|2022-06-09 06:35:30|12000.8|11998|11998.3|11995.5|12001.3|11998.5|11998.2|11995.4|13
1654756540000|2022-06-09 06:35:40|11998.5|11995.7|12002.2|11999.4|12002.7|11999.9|11998.5|11995.7|33
1654756550000|2022-06-09 06:35:50|12002.3|11999.5|12004.3|12001.5|12004.8|12001.5|11998.7|11995.9|47
1654756560000|2022-06-09 06:36:00|12004.1|12001.3|12002.7|11999.9|12004.3|12001.5|12000.7|11997.9|31
1654756570000|2022-06-09 06:36:10|12003.2|12000.4|12000.7|11997.9|12003.2|12000.4|12000.7|11997.4|10
1654756580000|2022-06-09 06:36:20|12001.3|11998.5|11999.3|11996.5|12002.2|11999.4|11997.3|11994.5|20
1654756590000|2022-06-09 06:36:30|11999.7|11996.9|11998.7|11995.9|12001.3|11998.5|11998.7|11995.9|20
1654756600000|2022-06-09 06:36:40|11999|11996.2|12001.3|11998.5|12001.4|11998.5|11999|11996.2|10
1654756610000|2022-06-09 06:36:50|12001.5|11998.7|12001.3|11998.5|12001.5|11998.7|12001.2|11998.4|11
1654756620000|2022-06-09 06:37:00|12001.1|11998.3|12004.7|12001.9|12004.7|12001.9|12000.7|11997.9|18
1654756630000|2022-06-09 06:37:10|12004.8|12002|12006.4|12002.4|12007.2|12004.4|12004.3|12001.4|12
1654756640000|2022-06-09 06:37:20|12006.1|12003.3|12007.3|12004.5|12007.7|12004.9|12005.7|12002.8|18
1654756650000|2022-06-09 06:37:30|12007.2|12004.4|12006.7|12003.9|12007.7|12004.9|12006.1|12003.3|24
1654756660000|2022-06-09 06:37:40|12007|12004.2|12009.7|12006.9|12010.2|12007.4|12007|12004.2|21
1654756670000|2022-06-09 06:37:50|12009.6|12006.8|12010.1|12007.3|12010.2|12007.4|12008.7|12005.9|6
1654756680000|2022-06-09 06:38:00|12009.7|12006.9|12012.2|12009.4|12015.4|12011.9|12009.7|12006.9|51
1654756690000|2022-06-09 06:38:10|12012.5|12009.7|12013.2|12010.4|12014.3|12011.5|12012.5|12009.7|10
1654756700000|2022-06-09 06:38:20|12012.7|12009.9|12015.3|12012.5|12016.8|12013.4|12011.8|12009|32
1654756710000|2022-06-09 06:38:30|12015.5|12012.7|12016.7|12013.9|12017.2|12014.4|12015.3|12012.4|18
1654756720000|2022-06-09 06:38:40|12017.2|12014.4|12017.7|12014.9|12017.9|12015.1|12016.2|12013.4|24
1654756730000|2022-06-09 06:38:50|12018.2|12014.2|12016.7|12013.9|12018.2|12015.4|12015.7|12012.9|20
1654756740000|2022-06-09 06:39:00|12015.7|12012.9|12015.7|12012.9|12016.7|12013.9|12014.2|12011.4|27
1654756750000|2022-06-09 06:39:10|12015.6|12012.8|12010.1|12007.3|12015.6|12012.8|12009.7|12006.9|15
1654756760000|2022-06-09 06:39:20|12008.3|12005.5|12007.7|12004.9|12009.2|12006.4|12007.7|12004.9|12
1654756770000|2022-06-09 06:39:30|12007.2|12004.4|12007.7|12004.9|12008.7|12005.9|12007.2|12004.4|11
1654756780000|2022-06-09 06:39:40|12008.2|12005.4|12008.7|12005.9|12008.7|12005.9|12008.2|12005.4|8
1654756790000|2022-06-09 06:39:50|12009.7|12006.9|12014.7|12011.9|12014.7|12011.9|12009.7|12006.9|16
1654756800000|2022-06-09 06:40:00|12014.4|12011.6|12010.4|12007.6|12015.7|12012.9|12010.4|12007.6|12
1654756810000|2022-06-09 06:40:10|12010.3|12007.5|12010.7|12007.9|12011.2|12008.3|12009.8|12007|6
1654756820000|2022-06-09 06:40:20|12010.6|12007.8|12011.7|12008.9|12012.2|12009.4|12009.7|12006.9|4
1654756830000|2022-06-09 06:40:30|12012.7|12009.9|12012.7|12009.9|12013.7|12010.9|12011.8|12009|12
1654756840000|2022-06-09 06:40:40|12011.7|12008.9|12012.7|12009.9|12013.4|12010.4|12011.7|12008.8|14
1654756850000|2022-06-09 06:40:50|12013.2|12010.4|12013.8|12009.8|12013.8|12010.9|12012.7|12009.8|3
1654756860000|2022-06-09 06:41:00|12014.1|12010.1|12013.9|12011.1|12015.7|12012.9|12011.7|12008.9|21
1654756870000|2022-06-09 06:41:10|12014.3|12011.5|12009.3|12006.5|12014.3|12011.5|12009.2|12006.4|38
1654756880000|2022-06-09 06:41:20|12009.8|12007|12007.9|12005.1|12009.9|12007.1|12007.8|12005|18
1654756890000|2022-06-09 06:41:30|12007.8|12005|12003.9|12001.1|12007.8|12005|12003.9|12001.1|11
1654756900000|2022-06-09 06:41:40|12003.8|12001|12004.9|12002.1|12004.9|12002.1|12003.8|12001|1
1654756910000|2022-06-09 06:41:50|12005.4|12001.4|12008.9|12006.1|12009.9|12007.1|12004.3|12001.4|33
1654756920000|2022-06-09 06:42:00|12007.9|12005.1|12006.9|12004.1|12008.3|12005.5|12006.9|12004.1|12
1654756930000|2022-06-09 06:42:10|12007.1|12004.3|12013.4|12010.6|12013.4|12010.6|12006.9|12004.1|16
1654756940000|2022-06-09 06:42:20|12012.9|12010.1|12011.9|12009.1|12013|12010.1|12010.4|12007.6|8
1654756950000|2022-06-09 06:42:30|12012.1|12009.3|12014.8|12012|12015.3|12012.5|12010.9|12008.1|15
1654756960000|2022-06-09 06:42:40|12014.4|12011.6|12016.4|12013.6|12016.4|12013.6|12013.9|12011.1|20
1654756970000|2022-06-09 06:42:50|12016.8|12014|12015.9|12013.1|12017.3|12014.5|12013.9|12011.1|15
1654756980000|2022-06-09 06:43:00|12016.1|12013.3|12014.2|12011.4|12016.1|12013.3|12014.2|12011.4|2
1654756990000|2022-06-09 06:43:10|12013.4|12010.6|12009.9|12007.1|12014.4|12011.1|12007.9|12005.1|18
1654757000000|2022-06-09 06:43:20|12010.7|12006.7|12009.9|12007.1|12010.7|12007.4|12007.9|12005.1|16
1654757010000|2022-06-09 06:43:30|12010.3|12007.5|12015.5|12012.7|12016.4|12013.1|12010.3|12007.5|7
1654757020000|2022-06-09 06:43:40|12014.6|12011.8|12016.4|12013.6|12016.4|12013.6|12013.9|12011.1|5
1654757030000|2022-06-09 06:43:50|12016.9|12014.1|12017.4|12014.6|12017.4|12014.6|12016.3|12013.5|12
1654757040000|2022-06-09 06:44:00|12017.6|12014.8|12016.4|12013.6|12019.7|12016.3|12014.9|12012.1|16
1654757050000|2022-06-09 06:44:10|12016|12013.2|12018.4|12015.6|12018.4|12015.6|12014.9|12012.1|5
1654757060000|2022-06-09 06:44:20|12018.7|12015.9|12018.9|12016.1|12019.4|12016.6|12017.9|12015.1|9
1654757070000|2022-06-09 06:44:30|12018.3|12015.5|12017.9|12015.1|12019.7|12016.3|12017.9|12015|7
1654757080000|2022-06-09 06:44:40|12019|12015|12017.9|12015.1|12019|12016.1|12017.3|12014.5|18
1654757090000|2022-06-09 06:44:50|12018.1|12015.3|12018.4|12015.6|12020.9|12018.1|12018.1|12015.3|26
1654757100000|2022-06-09 06:45:00|12018.6|12015.8|12017.6|12014.8|12020.9|12018.1|12017.4|12014.6|17
1654757110000|2022-06-09 06:45:10|12017.4|12014.6|12017.9|12015.1|12018.9|12016.1|12017.4|12014.6|7
1654757120000|2022-06-09 06:45:20|12018.3|12015.5|12014.4|12011.6|12018.4|12015.6|12013.9|12011.1|8
1654757130000|2022-06-09 06:45:30|12013.9|12011.1|12013.9|12011.1|12014.6|12011.8|12013.9|12011.1|7
1654757140000|2022-06-09 06:45:40|12013.4|12010.6|12013.4|12010.6|12013.9|12011.1|12012.8|12010|10
1654757150000|2022-06-09 06:45:50|12014.4|12011.6|12016.9|12014.1|12017.4|12014.6|12014.4|12011.6|17
1654757160000|2022-06-09 06:46:00|12017.1|12014.3|12015.8|12013|12017.9|12015.1|12015.8|12013|4
1654757170000|2022-06-09 06:46:10|12015.4|12012.6|12015.9|12013.1|12017.4|12014.1|12014.4|12011.6|5
1654757180000|2022-06-09 06:46:20|12016.5|12013.7|12021.4|12018.6|12021.4|12018.6|12014.9|12012.1|25
1654757190000|2022-06-09 06:46:30|12020.9|12018.1|12018.9|12016.1|12020.9|12018.1|12018.4|12015.6|4
1654757200000|2022-06-09 06:46:40|12019|12016.2|12020.9|12018.1|12020.9|12018.1|12018.9|12016.1|9
1654757210000|2022-06-09 06:46:50|12020.6|12017.8|12020.3|12017.5|12020.6|12017.8|12020.3|12017.5|7
1654757220000|2022-06-09 06:47:00|12019.3|12016.5|12018.4|12015.6|12020.9|12018.1|12018.4|12015.6|22
1654757230000|2022-06-09 06:47:10|12018.9|12016.1|12017.9|12015.1|12018.9|12016.1|12017.3|12014.5|4
1654757240000|2022-06-09 06:47:20|12017.4|12014.6|12017.1|12014.3|12017.9|12015.1|12014.9|12011.6|13
1654757250000|2022-06-09 06:47:30|12016.4|12013.6|12013.4|12010.6|12016.9|12014.1|12012.4|12009.6|9
1654757260000|2022-06-09 06:47:40|12012.9|12010.1|12015.9|12013.1|12015.9|12013.1|12012.5|12009.7|17
1654757270000|2022-06-09 06:47:50|12015.4|12012.6|12014.9|12012.1|12015.9|12013.1|12014.4|12011.6|7
1654757280000|2022-06-09 06:48:00|12016.4|12012.4|12014.3|12011.5|12017|12014.1|12014.3|12011.4|4
1654757290000|2022-06-09 06:48:10|12013.9|12011.1|12011.9|12009.1|12014.9|12012.1|12011.9|12009.1|5
1654757300000|2022-06-09 06:48:20|12012.4|12009.6|12008.9|12006.1|12012.8|12010|12008.9|12006.1|13
1654757310000|2022-06-09 06:48:30|12008.5|12005.7|12008.5|12005.7|12009.4|12006.6|12008.4|12005.6|21
1654757320000|2022-06-09 06:48:40|12008.9|12006.1|12008.4|12005.6|12009|12006.2|12008|12005.2|4
1654757330000|2022-06-09 06:48:50|12009|12006.2|12008.5|12005.7|12009|12006.2|12008.4|12005.6|9
1654757340000|2022-06-09 06:49:00|12008.4|12005.6|12009.4|12006.6|12009.4|12006.6|12008.4|12005.6|10
1654757350000|2022-06-09 06:49:10|12009.3|12006.5|12007.5|12004.7|12010|12006.9|12007.4|12004.6|8
1654757360000|2022-06-09 06:49:20|12007.4|12004.6|12006.5|12003.7|12007.4|12004.6|12002.9|12000.1|25
1654757370000|2022-06-09 06:49:30|12007.5|12004.7|12007.9|12005.1|12008.9|12006.1|12005.4|12002.6|11
1654757380000|2022-06-09 06:49:40|12008.6|12004.6|12009.4|12006.6|12009.4|12006.6|12006.4|12003.6|13
1654757390000|2022-06-09 06:49:50|12009|12006.2|12007.8|12005|12009.4|12006.6|12007.4|12004.6|12
1654757400000|2022-06-09 06:50:00|12007.4|12004.6|12009.9|12007.1|12011.8|12009|12006.5|12003.7|12
1654757410000|2022-06-09 06:50:10|12009.8|12007|12007.9|12005.1|12010.9|12008.1|12007.3|12004.5|5
1654757420000|2022-06-09 06:50:20|12007.6|12004.8|12006.9|12004.1|12007.9|12005.1|12006.9|12004.1|8
1654757430000|2022-06-09 06:50:30|12006.8|12004|12006.9|12004.1|12008.4|12005.6|12006.8|12004|4
1654757440000|2022-06-09 06:50:40|12007.2|12004.4|12007.9|12005.1|12007.9|12005.1|12006.9|12004.1|4
1654757450000|2022-06-09 06:50:50|12008.5|12005.7|12011.9|12009.1|12012.4|12009.6|12008.5|12005.7|8
1654757460000|2022-06-09 06:51:00|12011.4|12008.6|12009.4|12006.6|12011.9|12009.1|12009.4|12006.3|17
1654757470000|2022-06-09 06:51:10|12008.3|12005.5|12007.9|12005.1|12009.4|12006.6|12007.9|12005.1|10
1654757480000|2022-06-09 06:51:20|12008.6|12004.6|12009.9|12007.1|12010|12007.2|12008.6|12004.6|5
1654757490000|2022-06-09 06:51:30|12010.2|12007.4|12010.9|12008.1|12010.9|12008.1|12010.2|12007.4|0
1654757500000|2022-06-09 06:51:40|12010.6|12007.8|12011.9|12009.1|12011.9|12009.1|12010.4|12007.6|3
1654757510000|2022-06-09 06:51:50|12011.8|12009|12009.4|12006.6|12011.8|12009|12009.4|12006.6|2
1654757520000|2022-06-09 06:52:00|12009.5|12006.7|12009.9|12007.1|12011.6|12008.7|12008.9|12005.6|11
1654757530000|2022-06-09 06:52:10|12010.1|12007.3|12008.3|12005.5|12011|12007.7|12008.3|12005.5|6
1654757540000|2022-06-09 06:52:20|12007.9|12005.1|12008.9|12006.1|12009|12006.2|12007.8|12005|3
1654757550000|2022-06-09 06:52:30|12008.4|12005.6|12008.9|12006.1|12008.9|12006.1|12008.4|12005.6|0
1654757560000|2022-06-09 06:52:40|12008.3|12005.5|12006.5|12003.7|12008.3|12005.5|12006.4|12003.6|3
1654757570000|2022-06-09 06:52:50|12006.4|12003.6|12005.5|12002.7|12006.5|12003.7|12005.5|12002.7|3
1654757580000|2022-06-09 06:53:00|12005.4|12002.6|12002.9|12000.1|12005.4|12002.6|12001.9|11999.1|16
1654757590000|2022-06-09 06:53:10|12002.5|11999.7|12004.4|12001.6|12005.2|12002.4|12002.2|11999.4|21
1654757600000|2022-06-09 06:53:20|12004.5|12001.7|12004.4|12001.6|12005.9|12003.1|12003.5|12000.7|23
1654757610000|2022-06-09 06:53:30|12004.2|12001.4|12003.4|12000.6|12004.4|12001.6|12003.2|12000.4|5
1654757620000|2022-06-09 06:53:40|12003|12000.2|12005.9|12003.1|12006.3|12003.1|12002.9|12000.1|12
1654757630000|2022-06-09 06:53:50|12006.9|12004.1|12005.9|12003.1|12006.9|12004.1|12005.9|12002.7|4
1654757640000|2022-06-09 06:54:00|12006.4|12003.6|12005.4|12002.6|12006.4|12003.6|12005.4|12002.6|4
1654757650000|2022-06-09 06:54:10|12005.2|12002.4|12004.4|12001.6|12005.9|12003.1|12003.9|12001.1|5
1654757660000|2022-06-09 06:54:20|12003.9|12001.1|12004.6|12001.8|12005.7|12002.4|12003.9|12000.3|17
1654757670000|2022-06-09 06:54:30|12004.7|12001.9|12002.9|12000.1|12006.4|12003.6|12002.9|12000.1|11
1654757680000|2022-06-09 06:54:40|12002.7|11999.9|12002.4|11999.6|12003.4|12000.6|12002.4|11999.6|3
1654757690000|2022-06-09 06:54:50|12001.7|11998.9|11999.9|11997.1|12003.4|12000.6|11999.4|11996.6|40
1654757700000|2022-06-09 06:55:00|12000.1|11997.3|12004.9|12002.1|12005|12002.2|12000.1|11997.3|9
1654757710000|2022-06-09 06:55:10|12006|12002|12007.6|12004.8|12008|12004.8|12005.4|12002|8
1654757720000|2022-06-09 06:55:20|12008.4|12005.6|12008.9|12006.1|12010|12006.1|12006.9|12004.1|17
1654757730000|2022-06-09 06:55:30|12008.4|12005.6|12009.6|12006.8|12009.7|12006.9|12007.9|12005.1|3
1654757740000|2022-06-09 06:55:40|12009.2|12006.4|12009.2|12006.4|12009.2|12006.4|12007.9|12005.1|10
1654757750000|2022-06-09 06:55:50|12009.7|12006.9|12012.2|12009.4|12013.2|12010.4|12009.7|12006.9|18
1654757760000|2022-06-09 06:56:00|12011.9|12009.1|12014.6|12011.8|12015.2|12012.4|12011.9|12009.1|13
1654757770000|2022-06-09 06:56:10|12014|12011.2|12012.6|12009.8|12014|12011.2|12011.2|12008.4|14
1654757780000|2022-06-09 06:56:20|12011.2|12008.4|12009.6|12006.8|12011.2|12008.4|12007.9|12005.1|51
1654757790000|2022-06-09 06:56:30|12009.2|12006.4|12009|12005|12010.2|12007.4|12008.2|12005|5
1654757800000|2022-06-09 06:56:40|12008.2|12005.4|12010.2|12007.4|12010.2|12007.4|12007.1|12004.3|10
1654757810000|2022-06-09 06:56:50|12010|12007.2|12007.7|12004.9|12010.3|12007.4|12006.9|12004.1|6
1654757820000|2022-06-09 06:57:00|12007.9|12005.1|12009.6|12006.8|12010.2|12007.4|12007.9|12005.1|6
1654757830000|2022-06-09 06:57:10|12010.3|12006.3|12011.2|12008.4|12011.2|12008.4|12010.2|12006.3|4
1654757840000|2022-06-09 06:57:20|12011.6|12008.8|12011.9|12009.1|12012.2|12009.4|12011.1|12008.3|3
1654757850000|2022-06-09 06:57:30|12011.4|12008.6|12011.2|12008.4|12012.6|12009.8|12011.1|12008.3|13
1654757860000|2022-06-09 06:57:40|12011.6|12008.8|12012.6|12009.8|12012.6|12009.8|12011.1|12008.3|1
1654757870000|2022-06-09 06:57:50|12014.6|12011.8|12005.6|12002.8|12014.6|12011.8|12005.6|12002.8|21
1654757880000|2022-06-09 06:58:00|12005.2|12002.4|12007.6|12004.8|12009.6|12006.8|12005.2|12002.4|10
1654757890000|2022-06-09 06:58:10|12006.6|12003.8|12007.6|12004.8|12008|12005.2|12006.6|12003.8|0
1654757900000|2022-06-09 06:58:20|12007.1|12004.3|12005.1|12002.3|12007.1|12004.3|12005.1|12002.3|3
1654757910000|2022-06-09 06:58:30|12005.6|12002.8|12001.6|11998.8|12005.6|12002.8|11998.8|11996|43
1654757920000|2022-06-09 06:58:40|12001.5|11998.7|12000.1|11997.3|12001.5|11998.7|11998.6|11995.8|24
1654757930000|2022-06-09 06:58:50|12000|11997.2|12000.1|11997.3|12000.6|11997.8|11998.7|11995.9|12
1654757940000|2022-06-09 06:59:00|11999.6|11996.8|12002.1|11999.3|12002.1|11999.3|11999.2|11996.4|25
1654757950000|2022-06-09 06:59:10|12002.6|11999.8|11997.6|11994.8|12002.6|11999.8|11996.6|11993.8|54
1654757960000|2022-06-09 06:59:20|11997.3|11994.5|11997.3|11993.3|11997.7|11994.8|11996.1|11993.3|13
1654757970000|2022-06-09 06:59:30|11997.7|11993.7|11996.2|11993.4|11998.3|11995|11996.1|11993.3|18
1654757980000|2022-06-09 06:59:40|11993.1|11990.3|11989.9|11987.1|11993.2|11990.3|11985.1|11982.3|213
1654757990000|2022-06-09 06:59:50|11989.8|11987|11988.2|11985.4|11990.7|11987.8|11988.2|11985.4|43
1654758000000|2022-06-09 07:00:00|11988.6|11985.8|11990.6|11987.8|11992.2|11989.4|11988.1|11985.3|25
1654758010000|2022-06-09 07:00:10|11990.7|11987.9|11993.6|11990.8|11994.6|11991.8|11990.7|11987.9|37
1654758020000|2022-06-09 07:00:20|11993.2|11990.4|11990.1|11987.3|11994.1|11991.3|11990.1|11987.3|19
1654758030000|2022-06-09 07:00:30|11989.9|11987.1|11986.9|11984.1|11990.6|11987.8|11986.4|11983.6|66
1654758040000|2022-06-09 07:00:40|11986.8|11984|11983.6|11980.8|11987.1|11984.3|11983.4|11980.6|75
1654758050000|2022-06-09 07:00:50|11983.2|11980.4|11982.1|11979.3|11985.3|11981.8|11980.4|11977.6|77
1654758060000|2022-06-09 07:01:00|11981.6|11978.8|11982.6|11979.8|11982.6|11979.8|11980.4|11977.6|49
1654758070000|2022-06-09 07:01:10|11982.4|11979.6|11983.2|11980.4|11984.1|11981.3|11981.6|11978.7|36
1654758080000|2022-06-09 07:01:20|11983.1|11980.3|11982.2|11979.4|11984.1|11981.3|11978.6|11975.8|77
1654758090000|2022-06-09 07:01:30|11982.1|11979.3|11978.6|11975.8|11982.1|11979.3|11978.6|11975.7|21
1654758100000|2022-06-09 07:01:40|11979|11975|11979.1|11976.3|11979.1|11976.3|11977.9|11974.7|24
1654758110000|2022-06-09 07:01:50|11978.7|11975.9|11986.6|11983.8|11986.6|11983.8|11978.7|11975.9|36
1654758120000|2022-06-09 07:02:00|11986.7|11983.9|11990.2|11987.4|11993.1|11990.3|11986.7|11983.9|49
1654758130000|2022-06-09 07:02:10|11991.4|11988.6|11988.9|11986.1|11992.6|11989.8|11987.6|11984.8|25
1654758140000|2022-06-09 07:02:20|11989.1|11986.3|11985.6|11982.8|11990.1|11987.3|11985.1|11982.3|13
1654758150000|2022-06-09 07:02:30|11985.8|11983|11987.6|11984.8|11987.7|11984.8|11985.8|11983|2
1654758160000|2022-06-09 07:02:40|11987.2|11984.4|11989.6|11986.8|11989.6|11986.8|11986.1|11983.3|9
1654758170000|2022-06-09 07:02:50|11990.1|11987.3|11993.6|11990.8|11993.6|11990.8|11990.1|11987.3|20
1654758180000|2022-06-09 07:03:00|11993.9|11991.1|11995.6|11992.8|11996.6|11993.8|11993.6|11990.3|25
1654758190000|2022-06-09 07:03:10|11995.3|11992.5|11992.1|11989.3|11995.6|11992.8|11991.6|11988.8|9
1654758200000|2022-06-09 07:03:20|11991.9|11989.1|11992.6|11989.8|11993|11989.8|11991.1|11988.3|6
1654758210000|2022-06-09 07:03:30|11993.1|11990.3|11996.6|11993.8|11996.6|11993.8|11992.6|11989.8|13
1654758220000|2022-06-09 07:03:40|11996.9|11994.1|11993.6|11990.8|11997.7|11994.9|11992.1|11989.3|96
1654758230000|2022-06-09 07:03:50|11993.4|11990.6|11991.1|11988.3|11995.3|11992.4|11990.1|11987.3|24
1654758240000|2022-06-09 07:04:00|11991.6|11988.8|11991.2|11988.4|11992.2|11989.4|11990.6|11987.8|15
1654758250000|2022-06-09 07:04:10|11991.7|11987.7|11988.2|11985.4|11991.7|11988.4|11988.1|11985.3|15
1654758260000|2022-06-09 07:04:20|11988.3|11985.5|11987.1|11984.3|11989.6|11986.8|11987.1|11984.3|14
1654758270000|2022-06-09 07:04:30|11986.3|11983.5|11987.2|11984.4|11987.7|11984.9|11985.7|11982.9|15
1654758280000|2022-06-09 07:04:40|11988.2|11985.4|11988.1|11985.3|11989.1|11986.3|11987.9|11985.1|3
1654758290000|2022-06-09 07:04:50|11988.2|11985.4|11979.6|11976.8|11989|11985.8|11979.6|11976.8|53
1654758300000|2022-06-09 07:05:00|11979.9|11977.1|11984.5|11981.7|11986|11982.7|11978.9|11976.1|39
1654758310000|2022-06-09 07:05:10|11984.7|11981.9|11986.5|11983.7|11988.6|11985.7|11984.7|11981.9|13
1654758320000|2022-06-09 07:05:20|11986.4|11983.6|11985|11982.2|11987.5|11984.7|11984.2|11981.4|10
1654758330000|2022-06-09 07:05:30|11984.5|11981.7|11985.5|11982.7|11986.2|11983.4|11984.5|11981.7|16
1654758340000|2022-06-09 07:05:40|11986.2|11983.4|11987.2|11984.4|11988|11985.2|11986|11983.2|5
1654758350000|2022-06-09 07:05:50|11986.8|11984|11988.9|11986.1|11989.2|11986.4|11986.5|11983.7|22
1654758360000|2022-06-09 07:06:00|11989.2|11986.4|11989.9|11987.1|11991|11988.2|11988.5|11985.7|9
1654758370000|2022-06-09 07:06:10|11989|11986.2|11989.2|11986.4|11989.7|11986.9|11988.5|11985.7|5
1654758380000|2022-06-09 07:06:20|11989|11986.2|11987.5|11984.7|11989.2|11986.4|11986.5|11983.7|6
1654758390000|2022-06-09 07:06:30|11986.5|11983.7|11986|11983.2|11987.6|11984.7|11986|11983.2|6
1654758400000|2022-06-09 07:06:40|11986.4|11983.6|11987.5|11984.7|11987.5|11984.7|11986.4|11983.6|1
1654758410000|2022-06-09 07:06:50|11987.7|11984.9|11990.7|11987.9|11992.3|11989.5|11987.5|11984.7|41
1654758420000|2022-06-09 07:07:00|11991.5|11988.7|11994|11991.2|11997|11994.2|11991.5|11988.7|16
1654758430000|2022-06-09 07:07:10|11994.4|11991.6|12007.5|12004.7|12007.5|12004.7|11994.4|11991.6|83
1654758440000|2022-06-09 07:07:20|12007.9|12005.1|12005|12002.2|12009|12006.2|12001.7|11998.9|91
1654758450000|2022-06-09 07:07:30|12004.9|12002.1|12005|12002.2|12005|12002.2|12003|12000.2|14
1654758460000|2022-06-09 07:07:40|12005.2|12002.4|12006.9|12004.1|12007.9|12005.1|12005.2|12002.4|15
1654758470000|2022-06-09 07:07:50|12007|12004.2|12005.2|12002.4|12007|12004.2|12004.9|12002.1|18
1654758480000|2022-06-09 07:08:00|12005.5|12002.7|12006.5|12003.7|12008.2|12005.4|12005.5|12002.3|8
1654758490000|2022-06-09 07:08:10|12006.9|12004.1|12003.9|12001.1|12006.9|12004.1|12003|11999.6|29
1654758500000|2022-06-09 07:08:20|12004|12001.2|12003.5|12000.7|12004.5|12001.7|12002.5|11999.7|5
1654758510000|2022-06-09 07:08:30|12003.9|12001.1|12003.9|12001.1|12003.9|12001.1|12003.4|12000.6|2
1654758520000|2022-06-09 07:08:40|12003.8|12001|12000.5|11997.7|12003.8|12001|12000.4|11997.6|29
1654758530000|2022-06-09 07:08:50|12000.9|11998.1|11999.3|11996.5|12001.2|11998.4|11997.5|11994.7|19
1654758540000|2022-06-09 07:09:00|11999|11996.2|12000.3|11997.5|12002.6|11999.8|11998.3|11995.5|29
1654758550000|2022-06-09 07:09:10|12000.4|11997.6|12001.3|11998.5|12002.3|11999.5|12000.3|11997|6
1654758560000|2022-06-09 07:09:20|12001.4|11998.6|12003.3|12000.5|12004.8|12002|12001.4|11998.6|6
1654758570000|2022-06-09 07:09:30|12004.3|12001.5|12006.3|12003.5|12006.3|12003.5|12003.8|12001|10
1654758580000|2022-06-09 07:09:40|12006.8|12004|12006.6|12003.8|12007.3|12004.5|12006.4|12003.6|4
1654758590000|2022-06-09 07:09:50|12006.5|12003.7|12005.3|12002.5|12006.5|12003.7|12005.3|12002.5|5
1654758600000|2022-06-09 07:10:00|12005.4|12002.6|12004.5|12001.7|12007.8|12005|12003.8|12001|18
1654758610000|2022-06-09 07:10:10|12004.3|12001.5|11999.3|11996.5|12004.9|12002.1|11998.9|11996.1|19
1654758620000|2022-06-09 07:10:20|11999|11996.2|12001.3|11998.5|12002|11999.2|11997.9|11995.1|14
1654758630000|2022-06-09 07:10:30|12002.3|11999.5|12002.3|11999.5|12002.8|12000|12000.3|11997.5|3
1654758640000|2022-06-09 07:10:40|12001.8|11999|11998.3|11995.5|12001.8|11999|11997.9|11995.1|4
1654758650000|2022-06-09 07:10:50|11998.4|11995.6|12000.3|11997.5|12000.3|11997.5|11998.3|11995.5|7
1654758660000|2022-06-09 07:11:00|12000.7|11996.7|12000.3|11997.5|12003.3|12000.5|12000.3|11996.7|14
1654758670000|2022-06-09 07:11:10|12001|11997|12000.3|11997.5|12001|11997.5|12000.3|11997|9
1654758680000|2022-06-09 07:11:20|12000|11997.2|12002.3|11999.5|12002.6|11999.8|11998.8|11996|6
1654758690000|2022-06-09 07:11:30|12002.1|11999.3|12001.2|11998.4|12002.3|11999.5|12000.6|11997.8|6
1654758700000|2022-06-09 07:11:40|12001.1|11998.3|11997.9|11995.1|12001.2|11998.4|11997.2|11994.4|2
1654758710000|2022-06-09 07:11:50|11997.7|11994.9|11997.9|11995.1|11997.9|11995.1|11996.7|11993.9|5
1654758720000|2022-06-09 07:12:00|11998|11995.2|11997.9|11995.1|11999.2|11996.4|11997.7|11994.9|5
1654758730000|2022-06-09 07:12:10|11997.6|11994.8|11991.7|11988.9|11997.6|11994.8|11990.1|11987.3|51
1654758740000|2022-06-09 07:12:20|11991.9|11989.1|11990.2|11987.4|11992.7|11989.4|11988.2|11985.4|35
1654758750000|2022-06-09 07:12:30|11989.2|11986.4|11987.7|11984.9|11989.7|11986.9|11987.7|11984.9|14
1654758760000|2022-06-09 07:12:40|11987.6|11984.8|11987.2|11984.4|11987.7|11984.9|11985.9|11983.1|7
1654758770000|2022-06-09 07:12:50|11987|11984.2|11987.2|11984.4|11987.2|11984.4|11986.2|11983.4|6
1654758780000|2022-06-09 07:13:00|11990.7|11987.9|11990.2|11987.4|11990.7|11987.9|11988.7|11985.9|15
1654758790000|2022-06-09 07:13:10|11990.4|11987.6|11989.2|11986.4|11990.7|11987.9|11988.7|11985.9|3
1654758800000|2022-06-09 07:13:20|11989.5|11986.7|11992.2|11989.4|11993.2|11990.4|11989.5|11986.7|5
1654758810000|2022-06-09 07:13:30|11993|11990.2|11994.2|11991.4|11995|11991.4|11992.2|11989.4|24
1654758820000|2022-06-09 07:13:40|11994.7|11990.7|11993.2|11990.4|11994.7|11991.4|11993.2|11990.4|1
1654758830000|2022-06-09 07:13:50|11994|11990|11999.2|11996.4|11999.2|11996.4|11992.9|11990|24
1654758840000|2022-06-09 07:14:00|11999.4|11996.6|11996.2|11993.4|11999.7|11996.9|11995.2|11992.4|6
1654758850000|2022-06-09 07:14:10|11995.2|11992.4|11996.2|11993.4|11997.4|11994.6|11995.2|11992.4|8
1654758860000|2022-06-09 07:14:20|11996|11993.2|11995.2|11992.4|11996|11993.2|11994.2|11991.4|3
1654758870000|2022-06-09 07:14:30|11995.4|11992.6|11994.2|11991.4|11995.7|11992.8|11992.6|11989.8|55
1654758880000|2022-06-09 07:14:40|11994.1|11991.3|11987.7|11984.9|11994.1|11991.3|11987.2|11984.4|7
1654758890000|2022-06-09 07:14:50|11988.1|11985.3|11990.2|11987.4|11990.2|11987.4|11988.1|11985.3|11
1654758900000|2022-06-09 07:15:00|11989.6|11986.8|11984.7|11981.9|11989.6|11986.8|11984.4|11981.6|9
1654758910000|2022-06-09 07:15:10|11984.9|11982.1|11985.2|11982.4|11986|11983.2|11984.2|11981.4|20
1654758920000|2022-06-09 07:15:20|11987.2|11984.4|11985.2|11982.4|11987.2|11984.4|11984.7|11981.9|39
1654758930000|2022-06-09 07:15:30|11985.4|11982.6|11987.2|11984.4|11987.2|11984.4|11985.4|11982.6|9
1654758940000|2022-06-09 07:15:40|11988.2|11985.4|11989.5|11986.7|11989.5|11986.7|11987.2|11984.4|21
1654758950000|2022-06-09 07:15:50|11989.6|11986.8|11989.9|11987.1|11992.5|11989.7|11989.5|11986.7|11
1654758960000|2022-06-09 07:16:00|11989.5|11986.7|11990.5|11987.7|11991.5|11988.7|11988|11985.2|19
1654758970000|2022-06-09 07:16:10|11990.4|11987.6|11990.1|11987.3|11990.4|11987.6|11989.5|11986.7|3
1654758980000|2022-06-09 07:16:20|11990.5|11987.7|11990.5|11987.7|11991|11988.2|11988.5|11985.6|9
1654758990000|2022-06-09 07:16:30|11990.8|11988|11994.5|11991.7|11994.6|11991.7|11990.8|11988|14
1654759000000|2022-06-09 07:16:40|11995.2|11991.2|11995.5|11992.7|11997|11994.2|11994|11991.2|9
1654759010000|2022-06-09 07:16:50|11995.6|11992.8|11995.5|11992.7|11997|11994.2|11994.5|11991.7|9
1654759020000|2022-06-09 07:17:00|11995.7|11992.9|11999.5|11996.7|11999.6|11996.7|11995.4|11992.6|22
1654759030000|2022-06-09 07:17:10|11999.6|11996.8|11997|11994.2|12000|11997.2|11996.5|11993.7|4
1654759040000|2022-06-09 07:17:20|11997.6|11994.8|11997.5|11994.7|11997.6|11994.8|11997.5|11994.7|1
1654759050000|2022-06-09 07:17:30|11996.8|11994|11997.2|11994.4|11997.3|11994.5|11995.5|11992.7|44
1654759060000|2022-06-09 07:17:40|11997.5|11994.7|11994.7|11991.9|11997.7|11994.9|11994.7|11991.9|4
1654759070000|2022-06-09 07:17:50|11994.3|11991.5|11996.8|11994|11997.7|11994.4|11994.2|11991.4|5
1654759080000|2022-06-09 07:18:00|11997.2|11994.4|11994.6|11991.8|11997.3|11994.5|11994.4|11991.6|12
1654759090000|2022-06-09 07:18:10|11994.1|11991.3|11991.2|11988.4|11994.6|11991.8|11991.2|11987.9|4
1654759100000|2022-06-09 07:18:20|11992.2|11989.4|11994.7|11991.9|11994.7|11991.9|11992.2|11989.4|3
1654759110000|2022-06-09 07:18:30|11994.2|11991.4|11997.2|11994.4|11998.2|11995.4|11994.2|11991.4|2
1654759120000|2022-06-09 07:18:40|11996.2|11993.4|11997.2|11994.4|11998.7|11995.9|11996.2|11993.4|4
1654759130000|2022-06-09 07:18:50|11997.3|11994.5|11998.2|11995.4|11998.2|11995.4|11997.3|11994.5|3
1654759140000|2022-06-09 07:19:00|11998.1|11995.3|11995.8|11993|11998.2|11995.4|11995.2|11992.4|7
1654759150000|2022-06-09 07:19:10|11997.2|11994.4|11996.7|11993.9|11997.2|11994.4|11995.7|11992.9|9
1654759160000|2022-06-09 07:19:20|11996.6|11993.8|11996.7|11993.9|11996.7|11993.9|11995.2|11992.4|2
1654759170000|2022-06-09 07:19:30|11996.6|11993.8|11995.7|11992.9|11996.7|11993.9|11995.6|11992.8|4
1654759180000|2022-06-09 07:19:40|11996.2|11993.4|11993.7|11990.9|11996.7|11993.9|11993.2|11990.4|6
1654759190000|2022-06-09 07:19:50|11995.2|11992.4|11996.2|11993.4|11996.9|11993.5|11993.2|11990.4|10
1654759200000|2022-06-09 07:20:00|11996.3|11993.5|11995.2|11992.4|11997.2|11994.4|11994.7|11991.9|11
1654759210000|2022-06-09 07:20:10|11995.3|11992.5|11995.8|11993|11995.8|11993|11995.2|11992.4|10
1654759220000|2022-06-09 07:20:20|11997.3|11993.3|11999.2|11996.4|12000.3|11997.4|11997.3|11993.3|26
1654759230000|2022-06-09 07:20:30|12000.1|11997.3|11999.2|11996.4|12002.7|11999.9|11997.7|11994.9|22
1654759240000|2022-06-09 07:20:40|11999.7|11996.9|11999.9|11995.9|11999.9|11997|11999.2|11995.9|2
1654759250000|2022-06-09 07:20:50|11999.5|11996.7|11997.2|11994.4|11999.9|11996.7|11996.7|11991.8|17
1654759260000|2022-06-09 07:21:00|11996.8|11994|11995.2|11992.4|11997.3|11994.4|11995.2|11992.3|5
1654759270000|2022-06-09 07:21:10|11994.7|11991.9|11996.2|11993.4|11996.2|11993.4|11994.2|11991.4|13
1654759280000|2022-06-09 07:21:20|11995.7|11992.9|11997.2|11994.4|11997.2|11994.4|11995.2|11992.4|12
1654759290000|2022-06-09 07:21:30|11997.3|11993.3|11996.9|11994.1|11997.7|11994.4|11995.2|11992.4|3
1654759300000|2022-06-09 07:21:40|11996.6|11993.8|11995.9|11993.1|11996.6|11993.8|11995.6|11992.8|2
1654759310000|2022-06-09 07:21:50|11995.6|11992.8|11993.2|11990.4|11996.4|11993.6|11992.7|11989.9|15
1654759320000|2022-06-09 07:22:00|11994.3|11991.5|11995.2|11992.4|11995.7|11992.9|11994.2|11991.4|17
1654759330000|2022-06-09 07:22:10|11995.1|11992.3|11997.6|11994.8|11998.7|11995.9|11994.7|11991.9|14
1654759340000|2022-06-09 07:22:20|11996.7|11993.9|11999.6|11996.8|12000.2|11997.4|11996.7|11993.9|6
1654759350000|2022-06-09 07:22:30|12000.1|11997.3|11999.2|11996.4|12000.6|11997.8|11998.2|11995.4|42
1654759360000|2022-06-09 07:22:40|11999.1|11996.3|11995.2|11992.4|11999.2|11996.4|11995.1|11992.3|7
1654759370000|2022-06-09 07:22:50|11995.7|11992.9|11997.2|11994.4|11997.2|11994.4|11995.2|11992.4|8
1654759380000|2022-06-09 07:23:00|11997.7|11994.9|12001.2|11998.4|12002.9|11999.4|11997.7|11994.9|13
1654759390000|2022-06-09 07:23:10|12001.7|11997.7|12000.2|11997.4|12004.3|12001.4|11999.7|11996.9|37
1654759400000|2022-06-09 07:23:20|11999.7|11996.9|12001.2|11998.4|12001.2|11998.4|11999.7|11996.5|6
1654759410000|2022-06-09 07:23:30|12001.7|11998.9|12002.7|11999.9|12004.7|12001.9|12001.2|11998.4|11
1654759420000|2022-06-09 07:23:40|12002.6|11999.8|12001.7|11998.9|12002.7|11999.9|12001.7|11998.9|13
1654759430000|2022-06-09 07:23:50|12001.6|11998.8|11997.2|11994.4|12001.6|11998.8|11996.7|11993.9|31
1654759440000|2022-06-09 07:24:00|11997.6|11993.6|11996.2|11993.4|11998.7|11995.9|11996.2|11993.4|15
1654759450000|2022-06-09 07:24:10|11996.4|11993.6|11997.2|11994.4|11998.7|11995.9|11996.2|11993.4|3
1654759460000|2022-06-09 07:24:20|11996.7|11993.9|11998.2|11995.4|11998.2|11995.4|11995.7|11992.9|12
1654759470000|2022-06-09 07:24:30|11998.7|11995.9|11998.2|11995.4|11998.7|11995.9|11996.2|11993.4|6
1654759480000|2022-06-09 07:24:40|11998|11995.2|11996.5|11993.7|11998.3|11995.4|11996|11993.2|8
1654759490000|2022-06-09 07:24:50|11996.3|11993.5|11994.2|11991.4|11996.3|11993.5|11991.7|11988.9|41
1654759500000|2022-06-09 07:25:00|11993.9|11991.1|11991.3|11988.5|11993.9|11991.1|11989.8|11987|13
1654759510000|2022-06-09 07:25:10|11991.7|11988.9|11997.2|11994.4|11997.8|11994.4|11991.7|11988.9|10
1654759520000|2022-06-09 07:25:20|11997.3|11994.5|11997.2|11994.4|11997.7|11994.9|11995.7|11992.9|30
1654759530000|2022-06-09 07:25:30|11996.7|11993.9|11995.2|11992.4|11997.2|11994.4|11995.2|11992.4|1
1654759540000|2022-06-09 07:25:40|11994.2|11991.4|11993.8|11991|11995.2|11992.4|11993.8|11991|2
1654759550000|2022-06-09 07:25:50|11994|11991.2|11994.2|11991.4|11994.5|11991.7|11991.2|11988.4|17
1654759560000|2022-06-09 07:26:00|11994.3|11991.5|11993.2|11990.4|11994.3|11991.5|11993|11990.2|4
1654759570000|2022-06-09 07:26:10|11993.6|11989.6|11990.9|11988.1|11993.6|11990.5|11990.2|11986.9|10
1654759580000|2022-06-09 07:26:20|11991.2|11988.4|11993.5|11990.7|11994.3|11991.5|11990.8|11988|13
1654759590000|2022-06-09 07:26:30|11994|11991.2|11995.8|11993|11995.8|11993|11993.8|11990.6|9
1654759600000|2022-06-09 07:26:40|11995.7|11992.9|11994.2|11991.4|11996.2|11993.4|11993|11990.2|24
1654759610000|2022-06-09 07:26:50|11994.3|11991.5|11998.2|11995.4|11998.2|11995.4|11994.2|11991.4|52
1654759620000|2022-06-09 07:27:00|11998.7|11995.9|11998.2|11995.4|11999.7|11996.9|11995.7|11992.9|18
1654759630000|2022-06-09 07:27:10|11998|11995.2|11987.7|11984.9|11998.2|11995.4|11987.2|11984.4|97
1654759640000|2022-06-09 07:27:20|11987.8|11985|11986.8|11984|11987.9|11985.1|11986.7|11983.9|55
1654759650000|2022-06-09 07:27:30|11986.7|11983.9|11985.7|11982.9|11987.2|11984.4|11985.7|11982.9|12
1654759660000|2022-06-09 07:27:40|11985.8|11983|11986.2|11983.4|11987.3|11984.5|11985.8|11983|7
1654759670000|2022-06-09 07:27:50|11986.3|11983.5|11986.8|11984|11987.3|11984.5|11986.3|11983.5|3
1654759680000|2022-06-09 07:28:00|11987.2|11984.4|11987.8|11985|11989.5|11986.7|11987.2|11984.4|14
1654759690000|2022-06-09 07:28:10|11987.7|11984.9|11987.3|11984.5|11987.7|11984.9|11986.7|11983.9|2
1654759700000|2022-06-09 07:28:20|11986.9|11984.1|11986.7|11983.9|11987.5|11984.7|11986.2|11983.4|12
1654759710000|2022-06-09 07:28:30|11986.8|11984|11988.2|11985.4|11988.7|11985.9|11986.8|11984|6
1654759720000|2022-06-09 07:28:40|11988|11985.2|11988.2|11985.4|11989.2|11986.4|11987.7|11984.9|12
1654759730000|2022-06-09 07:28:50|11988.3|11985.5|11990.7|11987.9|11991.2|11988.4|11988.3|11985.5|7
1654759740000|2022-06-09 07:29:00|11990.2|11987.4|11990.9|11988.1|11991.2|11988.4|11989.5|11986.7|6
1654759750000|2022-06-09 07:29:10|11990.2|11987.4|11990.7|11987.9|11991.2|11988.4|11990.2|11987.4|10
1654759760000|2022-06-09 07:29:20|11990.2|11987.4|11990.7|11987.9|11992.2|11989.4|11990.2|11987.4|4
1654759770000|2022-06-09 07:29:30|11991|11988.2|11993.2|11990.4|11994.3|11991.5|11991|11988.2|21
1654759780000|2022-06-09 07:29:40|11992.9|11990.1|11991.2|11988.4|11994.2|11991.4|11991.2|11988.4|38
1654759790000|2022-06-09 07:29:50|11991.1|11988.3|11993.1|11990.3|11993.6|11990.8|11991.1|11988.3|8
1654759800000|2022-06-09 07:30:00|11993.3|11990.5|11998.1|11995.3|12000.6|11997.8|11993.3|11990.5|84
1654759810000|2022-06-09 07:30:10|11998.3|11995.5|11999.1|11996.3|12000.1|11997.3|11997.6|11994.8|14
1654759820000|2022-06-09 07:30:20|11998.5|11995.7|12000.6|11997.8|12001.5|11998.7|11998.5|11995.7|20
1654759830000|2022-06-09 07:30:30|12000.1|11997.3|11999.6|11996.8|12001.1|11998.3|11999.6|11996.8|11
1654759840000|2022-06-09 07:30:40|11999.3|11996.5|11995.2|11992.4|11999.3|11996.5|11995.2|11992.4|39
1654759850000|2022-06-09 07:30:50|11994.9|11992.1|11995.4|11992.6|11995.9|11993.1|11993.6|11990.8|26
1654759860000|2022-06-09 07:31:00|11995.2|11992.4|11994.4|11991.6|11995.4|11992.6|11993.9|11991.1|10
1654759870000|2022-06-09 07:31:10|11994.2|11991.4|11994.9|11992.1|11996.4|11993.6|11994.2|11991.4|19
1654759880000|2022-06-09 07:31:20|11995|11992.2|11994.5|11991.7|11995.4|11992.6|11994.4|11991.6|14
1654759890000|2022-06-09 07:31:30|11994.4|11991.6|11994.9|11992.1|11995.5|11992.7|11994.4|11991.6|3
1654759900000|2022-06-09 07:31:40|11994.2|11991.4|11992.4|11989.6|11994.4|11991.6|11992.4|11989.6|11
1654759910000|2022-06-09 07:31:50|11992.2|11989.4|11993.9|11991.1|11995|11992.2|11991.9|11989.1|33
1654759920000|2022-06-09 07:32:00|11994|11991.2|11996.9|11994.1|11996.9|11994.1|11992.7|11989.9|26
1654759930000|2022-06-09 07:32:10|11997.4|11994.6|11997.4|11994.6|11999.5|11996.7|11997.4|11994.6|26
1654759940000|2022-06-09 07:32:20|11996.9|11994.1|11996.7|11993.9|11997.4|11994.6|11996.4|11993.6|4
1654759950000|2022-06-09 07:32:30|11996.4|11993.6|11996.9|11994.1|11997.9|11995.1|11996.4|11993.6|5
1654759960000|2022-06-09 07:32:40|11996.5|11993.7|11994.9|11992.1|11996.7|11993.9|11993.4|11990.6|21
1654759970000|2022-06-09 07:32:50|11994.5|11991.7|11996.7|11993.9|11997|11994.2|11993.9|11991.1|18
1654759980000|2022-06-09 07:33:00|11996.4|11993.6|11998.9|11996.1|11999.4|11996.6|11996.4|11993.6|12
1654759990000|2022-06-09 07:33:10|11998.7|11995.9|11996.9|11994.1|11999|11996.1|11996.9|11994.1|17
1654760000000|2022-06-09 07:33:20|11997|11993|11996.4|11993.6|11997.5|11994.7|11994.9|11992.1|11
1654760010000|2022-06-09 07:33:30|11996.9|11994.1|11996.4|11993.6|11998.2|11995.4|11996|11993.2|19
1654760020000|2022-06-09 07:33:40|11996.2|11993.4|11999.9|11997.1|12002.9|12000.1|11995.4|11992.6|29
1654760030000|2022-06-09 07:33:50|12000|11997.2|12000.4|11997.6|12001.4|11998.6|11998.9|11996.1|7
1654760040000|2022-06-09 07:34:00|12000.5|11997.7|12000.4|11997.6|12001.9|11999.1|11999.4|11996.6|12
1654760050000|2022-06-09 07:34:10|12000.2|11997.4|11998.5|11995.7|12000.2|11997.4|11997.4|11994.6|6
1654760060000|2022-06-09 07:34:20|11999.9|11997.1|11999.9|11997.1|12003.2|12000.4|11998.7|11995.9|8
1654760070000|2022-06-09 07:34:30|12000.1|11997.3|12002.4|11999.6|12002.4|11999.6|11999.4|11996.6|14
1654760080000|2022-06-09 07:34:40|12003.2|12000.4|12003.4|12000.6|12003.6|12000.8|12002.4|11999.6|13
1654760090000|2022-06-09 07:34:50|12003.5|12000.7|12007.9|12005.1|12009.4|12006.6|12003.5|12000.7|80
1654760100000|2022-06-09 07:35:00|12008.4|12005.6|12009.9|12007.1|12010.4|12007.6|12007.4|12004.6|57
1654760110000|2022-06-09 07:35:10|12010.6|12006.6|12007.9|12005.1|12010.6|12007.6|12006.7|12003.9|13
1654760120000|2022-06-09 07:35:20|12007.6|12004.8|12004.4|12001.6|12007.6|12004.8|12004.4|12001.6|17
1654760130000|2022-06-09 07:35:30|12004.9|12002.1|12003.9|12001.1|12005.5|12002.7|12002.4|11999.6|28
1654760140000|2022-06-09 07:35:40|12004|12001.2|12005.9|12003.1|12006.4|12003.6|12003.2|12000.4|9
1654760150000|2022-06-09 07:35:50|12006|12003.2|12003.4|12000.6|12006|12003.2|12003.2|12000.4|10
1654760160000|2022-06-09 07:36:00|12003.6|12000.8|12004.9|12002.1|12004.9|12002.1|12003.4|12000.6|9
1654760170000|2022-06-09 07:36:10|12003.9|12001.1|12002.9|12000.1|12005|12001.4|12001.5|11998.7|12
1654760180000|2022-06-09 07:36:20|12002.7|11999.9|12000.9|11998.1|12002.9|12000.1|12000.9|11998.1|3
1654760190000|2022-06-09 07:36:30|12000.8|11998|11999.8|11997|12001.3|11998.5|11999.8|11997|14
1654760200000|2022-06-09 07:36:40|12000|11997.2|11999.8|11997|12000.3|11997.5|11999.8|11997|0
1654760210000|2022-06-09 07:36:50|12000.3|11997.5|12002.8|12000|12002.8|12000|11999.8|11997|12
1654760220000|2022-06-09 07:37:00|12002.6|11999.8|12000.3|11997.5|12002.6|11999.8|11998.8|11996|14
1654760230000|2022-06-09 07:37:10|12000.8|11998|12002.8|12000|12003.3|12000.5|12000.3|11997.5|8
1654760240000|2022-06-09 07:37:20|12002.7|11999.9|12000.3|11997.5|12003.3|12000.5|12000.3|11997.5|9
1654760250000|2022-06-09 07:37:30|11999.8|11997|11999.2|11996.4|12000.3|11997.5|11997.5|11994.7|17
1654760260000|2022-06-09 07:37:40|11998.7|11995.9|11998.6|11995.8|11999.3|11996|11997.8|11994.9|2
1654760270000|2022-06-09 07:37:50|11998.2|11995.4|11995.8|11993|11998.5|11995.7|11995.2|11992.4|20
1654760280000|2022-06-09 07:38:00|11995.3|11992.5|11994.8|11992|11996.2|11993.4|11994.3|11991.5|11
1654760290000|2022-06-09 07:38:10|11994.3|11991.5|11991.3|11988.5|11994.8|11992|11991.3|11988.5|46
1654760300000|2022-06-09 07:38:20|11991.8|11989|11991.8|11989|11992.2|11989.4|11989.8|11987|8
1654760310000|2022-06-09 07:38:30|11991.7|11988.9|11992.8|11990|11993.3|11990.5|11990.8|11988|25
1654760320000|2022-06-09 07:38:40|11991.3|11988.5|11989.8|11987|11991.6|11988.8|11989.2|11986.4|21
1654760330000|2022-06-09 07:38:50|11990.6|11986.6|11989.8|11987|11991.3|11988.5|11989.8|11986.6|11
1654760340000|2022-06-09 07:39:00|11989.2|11986.4|11989.8|11987|11990.3|11987.5|11989.2|11986.4|9
1654760350000|2022-06-09 07:39:10|11990.1|11987.3|11989.5|11986.7|11991.3|11988.5|11989.3|11986.5|2
1654760360000|2022-06-09 07:39:20|11989.3|11986.5|11990.8|11988|11990.8|11988|11989.3|11986.5|6
1654760370000|2022-06-09 07:39:30|11991|11988.2|11990.5|11987.7|11991.3|11988.5|11989.1|11986.3|23
1654760380000|2022-06-09 07:39:40|11990.8|11988|11989.8|11987|11991.3|11988|11989.3|11986.5|4
1654760390000|2022-06-09 07:39:50|11990.1|11987.3|11990.8|11988|11990.8|11988|11989.3|11986.5|4
1654760400000|2022-06-09 07:40:00|11991.1|11988.3|11991.8|11989|11991.8|11989|11989.3|11986.5|11
1654760410000|2022-06-09 07:40:10|11992|11989.2|11992.8|11990|11992.8|11990|11992|11989.2|2
1654760420000|2022-06-09 07:40:20|11992.3|11989.5|11991.8|11989|11992.8|11990|11991.3|11988.5|10
1654760430000|2022-06-09 07:40:30|11992.3|11989.5|11991.8|11989|11993.3|11990.5|11991.3|11988.5|17
1654760440000|2022-06-09 07:40:40|11992|11989.2|11991.8|11989|11992.2|11989.4|11986.3|11983.5|60
1654760450000|2022-06-09 07:40:50|11992.5|11989.7|11992.3|11989.5|11993.3|11990.5|11991.8|11989|9
1654760460000|2022-06-09 07:41:00|11992.7|11989.9|11989.8|11987|11992.8|11990|11988.8|11985.6|12
1654760470000|2022-06-09 07:41:10|11989.3|11986.5|11989.3|11986.5|11989.8|11987|11988.3|11985.5|10
1654760480000|2022-06-09 07:41:20|11989.2|11986.4|11990.3|11987.5|11990.8|11988|11988.8|11986|11
1654760490000|2022-06-09 07:41:30|11991|11988.2|11990.8|11988|11991.3|11988.5|11990.8|11988|11
1654760500000|2022-06-09 07:41:40|11991|11988.2|11992.8|11990|11992.8|11990|11990.8|11988|11
1654760510000|2022-06-09 07:41:50|11992.6|11989.8|11992|11989.2|11992.6|11989.8|11991.5|11988.7|1
1654760520000|2022-06-09 07:42:00|11992.3|11989.5|11991.3|11988.5|11993.5|11990.7|11991.3|11988.5|8
1654760530000|2022-06-09 07:42:10|11991.2|11988.4|11988.8|11986|11991.2|11988.4|11988.8|11986|8
1654760540000|2022-06-09 07:42:20|11989.3|11986.5|11989.2|11986.4|11989.3|11986.5|11989.2|11986.4|26
1654760550000|2022-06-09 07:42:30|11989.3|11986.5|11988.7|11985.9|11989.3|11986.5|11988.7|11985.9|4
1654760560000|2022-06-09 07:42:40|11988.3|11985.5|11984.8|11982|11988.3|11985.5|11983.9|11981.1|32
1654760570000|2022-06-09 07:42:50|11984.2|11981.4|11984.3|11981.5|11985.3|11982.5|11984.1|11981.3|14
1654760580000|2022-06-09 07:43:00|11984.2|11981.4|11983.2|11980.4|11985.7|11982.9|11982.7|11979.9|16
1654760590000|2022-06-09 07:43:10|11983.3|11980.5|11981.8|11979|11983.3|11980.5|11981.3|11978.5|25
1654760600000|2022-06-09 07:43:20|11981.7|11978.9|11981.3|11978.5|11982.8|11980|11981.3|11978.5|9
1654760610000|2022-06-09 07:43:30|11981.4|11978.6|11981.8|11979|11982.9|11980|11980.8|11978|15
1654760620000|2022-06-09 07:43:40|11982.2|11979.4|11984.2|11981.4|11984.3|11981.5|11982.2|11979.4|2
1654760630000|2022-06-09 07:43:50|11984.3|11981.5|11980.3|11977.5|11985.3|11982.5|11980.3|11977.5|77
1654760640000|2022-06-09 07:44:00|11979.9|11977.1|11980.3|11977.5|11980.3|11977.5|11978.3|11975.5|25
1654760650000|2022-06-09 07:44:10|11979.8|11977|11979.8|11977|11980.9|11978|11979.1|11976.3|33
1654760660000|2022-06-09 07:44:20|11979.7|11976.9|11978.3|11975.5|11979.7|11976.9|11977.7|11974.9|13
1654760670000|2022-06-09 07:44:30|11978.2|11975.4|11979.3|11976.5|11979.4|11976.6|11977.3|11974.5|11
1654760680000|2022-06-09 07:44:40|11979.4|11976.6|11973.3|11970.5|11979.4|11976.6|11973.3|11970.5|59
1654760690000|2022-06-09 07:44:50|11973.2|11970.4|11971.2|11968.4|11974.3|11971.4|11968.7|11965.9|233
1654760700000|2022-06-09 07:45:00|11971.3|11968.5|11973.4|11970.6|11974.3|11971.5|11970|11967.2|40
1654760710000|2022-06-09 07:45:10|11973.8|11971|11976.3|11973.5|11976.3|11973.5|11973.3|11970.5|13
1654760720000|2022-06-09 07:45:20|11976|11973.2|11977.8|11975|11977.8|11975|11976|11973.2|32
1654760730000|2022-06-09 07:45:30|11978.2|11975.4|11979.5|11976.7|11980.2|11977.4|11978.2|11975.4|15
1654760740000|2022-06-09 07:45:40|11979.2|11976.4|11979|11976.2|11979.2|11976.4|11977.5|11974.6|14
1654760750000|2022-06-09 07:45:50|11979.5|11976.7|11981|11978.2|11981|11978.2|11979.5|11976.7|3
1654760760000|2022-06-09 07:46:00|11981.5|11978.7|11983.5|11980.7|11984|11981.2|11981.5|11978.7|23
1654760770000|2022-06-09 07:46:10|11982|11979.2|11977.7|11974.9|11983.5|11980.7|11977.2|11974.4|36
1654760780000|2022-06-09 07:46:20|11978|11975.2|11978.5|11975.7|11979.2|11976.4|11978|11975.2|7
1654760790000|2022-06-09 07:46:30|11978.7|11975.9|11978.2|11975.4|11979|11976.2|11977|11974.2|7
1654760800000|2022-06-09 07:46:40|11978|11975.2|11974|11971.2|11978|11975.2|11972.9|11970.1|24
1654760810000|2022-06-09 07:46:50|11973.9|11971.1|11971|11968.2|11974|11971.2|11970|11967.2|22
1654760820000|2022-06-09 07:47:00|11970.9|11968.1|11973.4|11970.6|11974.9|11972.1|11967.4|11964.6|70
1654760830000|2022-06-09 07:47:10|11973|11970.2|11975.2|11972.4|11975.2|11972.4|11973|11970.2|15
1654760840000|2022-06-09 07:47:20|11975|11972.2|11974.2|11971.4|11975|11972.2|11972|11969.2|39
1654760850000|2022-06-09 07:47:30|11973.5|11970.7|11977.5|11974.7|11978.7|11975.9|11973.5|11970.7|46
1654760860000|2022-06-09 07:47:40|11977|11974.2|11984|11981.2|11984|11981.2|11977|11974.2|18
1654760870000|2022-06-09 07:47:50|11984.3|11981.5|11980.2|11977.4|11984.3|11981.5|11980.2|11977.4|32
1654760880000|2022-06-09 07:48:00|11980.3|11977.5|11980|11977.2|11982|11979.2|11978.2|11975.4|18
1654760890000|2022-06-09 07:48:10|11979.9|11977.1|11979.5|11976.7|11979.9|11977.1|11979|11976.2|4
1654760900000|2022-06-09 07:48:20|11979.7|11976.9|11978.5|11975.7|11979.7|11976.9|11978|11975.2|13
1654760910000|2022-06-09 07:48:30|11978.7|11975.9|11979.2|11976.4|11981|11977.7|11978.7|11975.9|3
1654760920000|2022-06-09 07:48:40|11979|11976.2|11981.5|11978.7|11982|11979.2|11978|11974.9|1
1654760930000|2022-06-09 07:48:50|11981.3|11978.5|11979.5|11976.7|11982.6|11979.1|11979.5|11976.7|2
1654760940000|2022-06-09 07:49:00|11979.4|11976.6|11979.5|11976.7|11979.9|11977.1|11978|11975.2|3
1654760950000|2022-06-09 07:49:10|11978|11975.2|11976.5|11973.7|11978.4|11975.6|11973.5|11970.7|172
1654760960000|2022-06-09 07:49:20|11976|11973.2|11975.5|11972.7|11977|11973.7|11975|11972.2|18
1654760970000|2022-06-09 07:49:30|11974.9|11972.1|11978|11975.2|11978|11975.2|11974.9|11972.1|107
1654760980000|2022-06-09 07:49:40|11977.9|11975.1|11976|11973.2|11978.6|11975.8|11976|11973.2|39
1654760990000|2022-06-09 07:49:50|11976.5|11973.7|11975.5|11972.7|11977|11974.2|11975.5|11972.7|8
1654761000000|2022-06-09 07:50:00|11976.6|11972.6|11978.5|11975.7|11978.5|11975.7|11975.5|11972.6|5
1654761010000|2022-06-09 07:50:10|11978.4|11975.6|11978|11975.2|11978.5|11975.7|11978|11975.2|6
1654761020000|2022-06-09 07:50:20|11978.1|11975.3|11980.5|11977.7|11980.5|11977.7|11978.1|11975.3|5
1654761030000|2022-06-09 07:50:30|11980.4|11977.6|11980.5|11977.7|11980.5|11977.7|11980|11977.2|13
1654761040000|2022-06-09 07:50:40|11980.1|11977.3|11981.5|11978.7|11981.5|11978.7|11978|11975.2|19
1654761050000|2022-06-09 07:50:50|11980.5|11977.7|11978.5|11975.7|11980.5|11977.7|11978|11975.2|7
1654761060000|2022-06-09 07:51:00|11979.2|11975.2|11978.5|11975.7|11980|11977.2|11978|11975.2|8
1654761070000|2022-06-09 07:51:10|11978|11975.2|11974.5|11971.7|11978|11975.2|11974.5|11971.7|8
1654761080000|2022-06-09 07:51:20|11974.6|11971.8|11970.5|11967.7|11975|11972.2|11970.4|11967.6|36
1654761090000|2022-06-09 07:51:30|11970|11967.2|11970.5|11967.7|11970.6|11967.8|11968.4|11965.6|40
1654761100000|2022-06-09 07:51:40|11971|11968.2|11974.5|11971.7|11974.9|11972.1|11971|11968.2|11
1654761110000|2022-06-09 07:51:50|11973.9|11971.1|11972|11969.2|11975|11972.2|11971.1|11968.3|16
1654761120000|2022-06-09 07:52:00|11972.1|11969.3|11971.5|11968.7|11973.6|11970.7|11971.5|11968.7|11
1654761130000|2022-06-09 07:52:10|11972|11969.2|11972|11969.2|11972|11969.2|11971|11968.2|7
1654761140000|2022-06-09 07:52:20|11972.1|11969.3|11980.5|11977.7|11980.5|11977.7|11972.1|11969.3|24
1654761150000|2022-06-09 07:52:30|11981|11977|11979.5|11976.7|11981|11978.2|11979.1|11976.3|22
1654761160000|2022-06-09 07:52:40|11979|11976.2|11980|11977.2|11981.4|11978.6|11978.6|11975.8|8
1654761170000|2022-06-09 07:52:50|11980.5|11977.7|11981.5|11978.7|11982.5|11979.7|11979.1|11976.3|13
1654761180000|2022-06-09 07:53:00|11981.9|11979.1|11983.5|11980.7|11984.7|11981.9|11981.9|11979.1|25
1654761190000|2022-06-09 07:53:10|11983.6|11980.8|11983.5|11980.7|11984.5|11981.7|11983|11980.2|7
1654761200000|2022-06-09 07:53:20|11983.1|11980.3|11981.5|11978.7|11983.5|11980.7|11981|11978.2|12
1654761210000|2022-06-09 07:53:30|11981.6|11978.8|11985.5|11982.7|11986.6|11983.7|11981.6|11978.8|23
1654761220000|2022-06-09 07:53:40|11986.5|11983.7|11990|11987.2|11992|11989.2|11986.5|11983.7|123
1654761230000|2022-06-09 07:53:50|11989.8|11987|11989|11986.2|11990.6|11987.5|11987|11984.2|11
1654761240000|2022-06-09 07:54:00|11988.5|11985.7|11987.5|11984.7|11989.6|11986.1|11987|11984.2|7
1654761250000|2022-06-09 07:54:10|11987.1|11984.3|11987.5|11984.7|11987.6|11984.8|11987|11984.2|2
1654761260000|2022-06-09 07:54:20|11987|11984.2|11988.5|11985.7|11989|11986.2|11987|11984.2|4
1654761270000|2022-06-09 07:54:30|11988.4|11985.6|11990.6|11987.8|11991.5|11988.7|11988.4|11985.6|3
1654761280000|2022-06-09 07:54:40|11991|11988.2|11991|11988.2|11991.1|11988.3|11989.1|11986.3|14
1654761290000|2022-06-09 07:54:50|11990.5|11987.7|11991.5|11988.7|11993.5|11990.7|11990.5|11987.7|13
1654761300000|2022-06-09 07:55:00|11991|11988.2|11991.5|11988.7|11992|11989.2|11990.9|11988.1|15
1654761310000|2022-06-09 07:55:10|11991.4|11988.6|11992.5|11989.7|11992.9|11990.1|11990.5|11987.7|8
1654761320000|2022-06-09 07:55:20|11992|11989.2|11993.5|11990.7|11995|11991.7|11992|11989.2|14
1654761330000|2022-06-09 07:55:30|11993|11990.2|11992.9|11990.1|11993.5|11990.7|11992.9|11990.1|2
1654761340000|2022-06-09 07:55:40|11992.7|11989.9|11994.5|11991.7|11994.5|11991.7|11992.5|11989.7|15
1654761350000|2022-06-09 07:55:50|11995|11992.2|11990|11987.2|11995|11992.2|11990|11987.2|6
1654761360000|2022-06-09 07:56:00|11989.1|11986.3|11992.5|11989.7|11992.8|11990|11989|11986.2|21
1654761370000|2022-06-09 07:56:10|11993.5|11990.7|11992.5|11989.7|11994|11991.2|11992.5|11989.7|9
1654761380000|2022-06-09 07:56:20|11992|11989.2|11992.5|11989.7|11993|11990.2|11992|11989.2|2
1654761390000|2022-06-09 07:56:30|11992.3|11989.5|11993.6|11990.8|11993.6|11990.8|11992|11989.2|3
1654761400000|2022-06-09 07:56:40|11994|11991.2|11996|11993.2|11996|11993.2|11994|11991.2|24
1654761410000|2022-06-09 07:56:50|11995.5|11992.7|11996.5|11993.7|11996.7|11993.9|11995|11992.2|6
1654761420000|2022-06-09 07:57:00|11996.3|11993.5|11995.5|11992.7|11996.3|11993.5|11995.5|11992.7|3
1654761430000|2022-06-09 07:57:10|11995.3|11992.5|11993.5|11990.7|11996|11993.2|11993.5|11990.7|8
1654761440000|2022-06-09 07:57:20|11994|11991.2|11995|11992.2|11995.1|11992.3|11993.8|11991|6
1654761450000|2022-06-09 07:57:30|11994.8|11992|11994|11991.2|11995.8|11993|11993.5|11990.7|19
1654761460000|2022-06-09 07:57:40|11994.1|11991.3|11994.5|11991.7|11997|11994.2|11994.1|11990.9|14
1654761470000|2022-06-09 07:57:50|11995|11992.2|11995.5|11992.7|11996.6|11993.7|11995|11991.6|7
1654761480000|2022-06-09 07:58:00|11995.7|11992.9|11998.5|11995.7|11999|11996.2|11995.7|11992.9|17
1654761490000|2022-06-09 07:58:10|11998.2|11995.4|12000.7|11997.9|12001.5|11998.7|11998.1|11995.3|121
1654761500000|2022-06-09 07:58:20|12001.2|11997.2|12001.1|11998.3|12001.8|11998.9|11999.7|11996.9|8
1654761510000|2022-06-09 07:58:30|12002.2|11998.2|11999.7|11996.9|12002.2|11998.9|11999.7|11996.9|9
1654761520000|2022-06-09 07:58:40|12000.2|11997.4|11997.6|11994.8|12000.2|11997.4|11997.4|11994.6|34
1654761530000|2022-06-09 07:58:50|11997.2|11994.4|11997.1|11994.3|11997.2|11994.4|11996.1|11993.2|8
1654761540000|2022-06-09 07:59:00|11996.7|11993.9|11997.7|11994.9|12000.2|11996.9|11996.7|11993.9|18
1654761550000|2022-06-09 07:59:10|11998.1|11995.3|11997.7|11994.9|11998.2|11995.4|11997.7|11994.9|4
1654761560000|2022-06-09 07:59:20|11998.2|11995.4|11999.7|11996.9|12001.1|11998.3|11998.2|11995.4|18
1654761570000|2022-06-09 07:59:30|11999.6|11996.8|11999.7|11996.9|12000.7|11997.9|11999.2|11996.4|19
1654761580000|2022-06-09 07:59:40|11999.9|11997.1|12000.7|11997.9|12002.9|12000.1|11999.9|11997.1|30
1654761590000|2022-06-09 07:59:50|12000.3|11997.5|12004.7|12001.9|12004.7|12001.9|11998.2|11995.4|37
1654761600000|2022-06-09 08:00:00|12005.2|12001.2|12002.2|11999.4|12005.2|12001.9|12001.1|11998.3|39
1654761610000|2022-06-09 08:00:10|12002.1|11999.3|12001.6|11998.8|12002.7|11999.9|12000.6|11997.8|11
1654761620000|2022-06-09 08:00:20|12001.7|11998.9|12006.2|12003.4|12009.7|12006.9|12001.7|11998.5|152
1654761630000|2022-06-09 08:00:30|12006.4|12003.6|12013.5|12010.7|12014.5|12011.7|12006.4|12003.6|199
1654761640000|2022-06-09 08:00:40|12013|12010.2|12011|12008.2|12013.1|12010.3|12010.3|12007.5|32
1654761650000|2022-06-09 08:00:50|12011.5|12008.7|12009.5|12006.7|12011.5|12008.7|12009.5|12006.7|17
1654761660000|2022-06-09 08:01:00|12010.5|12007.7|12009|12006.2|12012.5|12009.7|12008.6|12005.8|35
1654761670000|2022-06-09 08:01:10|12009.6|12006.8|12011|12008.2|12011.5|12008.7|12009.5|12006.7|23
1654761680000|2022-06-09 08:01:20|12011.1|12008.3|12009|12006.2|12011.5|12008.7|12008.5|12005.7|8
1654761690000|2022-06-09 08:01:30|12009.1|12006.3|12009|12006.2|12010|12007.2|12009|12006.2|5
1654761700000|2022-06-09 08:01:40|12008.5|12005.7|12009|12006.2|12010.8|12008|12008.5|12005.3|45
1654761710000|2022-06-09 08:01:50|12008.8|12006|12008.2|12005.4|12010.5|12007.7|12007.5|12004.7|29
1654761720000|2022-06-09 08:02:00|12009|12006.2|12008|12005.2|12009.5|12006.7|12008|12005.2|3
1654761730000|2022-06-09 08:02:10|12007|12004.2|12004|12001.2|12007|12004.2|12003|12000.2|14
1654761740000|2022-06-09 08:02:20|12003.8|12001|12003|12000.2|12004.7|12001.3|12003|12000.1|15
1654761750000|2022-06-09 08:02:30|12003.7|11999.7|12003.6|12000.8|12004.1|12001.2|12002|11999.2|12
1654761760000|2022-06-09 08:02:40|12004.5|12001.7|12007|12004.2|12007|12004.2|12003.5|12000.7|38
1654761770000|2022-06-09 08:02:50|12005.5|12002.7|12003|12000.2|12006|12003.2|12002.5|11999.7|12
1654761780000|2022-06-09 08:03:00|12002.6|11999.8|12004.3|12001.5|12004.3|12001.5|12001.6|11998.7|22
1654761790000|2022-06-09 08:03:10|12004.5|12001.7|12003.1|11999.1|12004.5|12001.7|12001.8|11998.4|17
1654761800000|2022-06-09 08:03:20|12002.3|11999.5|12004|12001.2|12006|12003.2|12000|11997.2|8
1654761810000|2022-06-09 08:03:30|12003.8|12001|12005.5|12002.7|12006|12003.2|12003|12000.2|12
1654761820000|2022-06-09 08:03:40|12005.6|12002.8|12006|12003.2|12007|12004.2|12005.6|12002.8|15
1654761830000|2022-06-09 08:03:50|12005.8|12003|12008.5|12005.7|12008.5|12005.7|12005.8|12003|5
1654761840000|2022-06-09 08:04:00|12008.3|12005.5|12007|12004.2|12008.5|12005.7|12006.8|12004|7
1654761850000|2022-06-09 08:04:10|12007.1|12004.3|12007.3|12004.5|12008.5|12005.7|12007.1|12004.3|10
1654761860000|2022-06-09 08:04:20|12007|12004.2|12008.3|12005.5|12008.5|12005.7|12006|12003.2|14
1654761870000|2022-06-09 08:04:30|12008|12005.2|12008.5|12005.7|12009|12006.2|12007|12004.2|5
1654761880000|2022-06-09 08:04:40|12008.3|12005.5|12008|12005.2|12008.5|12005.7|12006.5|12003.7|11
1654761890000|2022-06-09 08:04:50|12007.6|12004.8|12006.5|12003.7|12009.5|12006.7|12006|12003.2|10
1654761900000|2022-06-09 08:05:00|12007.5|12004.7|12004.2|12001.4|12009|12006.2|12004.2|12001.4|37
1654761910000|2022-06-09 08:05:10|12003.9|12001.1|12002.5|11999.7|12004.2|12001.4|12001.3|11998.5|55
1654761920000|2022-06-09 08:05:20|12002.6|11999.8|12002.6|11999.8|12002.7|11999.8|12000.5|11997.7|23
1654761930000|2022-06-09 08:05:30|12002|11999.2|12002.5|11999.7|12002.5|11999.7|12000.5|11997.7|3
1654761940000|2022-06-09 08:05:40|12002.6|11999.8|12004|12001.2|12004.5|12001.7|12002.6|11999.8|7
1654761950000|2022-06-09 08:05:50|12004.1|12001.3|12004|12001.2|12005|12002.2|12004|12001.2|15
1654761960000|2022-06-09 08:06:00|12004.2|12001.4|12004.5|12001.7|12005|12002.2|12004.2|12001.4|5
1654761970000|2022-06-09 08:06:10|12004|12001.2|12007|12004.2|12007|12004.2|12004|12001.2|6
1654761980000|2022-06-09 08:06:20|12007.3|12004.5|12008.3|12005.5|12009|12005.5|12006.9|12004.1|4
1654761990000|2022-06-09 08:06:30|12007.9|12005.1|12008.9|12006.1|12010.9|12008.1|12007.9|12005.1|22
1654762000000|2022-06-09 08:06:40|12008.4|12005.6|12008.4|12005.6|12008.9|12006.1|12008.4|12005.6|10
1654762010000|2022-06-09 08:06:50|12007.9|12005.1|12006.9|12004.1|12008.4|12005.5|12006.9|12004.1|9
1654762020000|2022-06-09 08:07:00|12006.4|12003.6|12004.6|12001.8|12006.4|12003.6|12003.6|12000.8|9
1654762030000|2022-06-09 08:07:10|12004.2|12001.4|12004.6|12001.8|12005.4|12002.6|12003.4|12000.6|5
1654762040000|2022-06-09 08:07:20|12004.1|12001.3|12002.3|11999.5|12004.1|12001.3|12001.4|11998.6|17
1654762050000|2022-06-09 08:07:30|12001.9|11999.1|12001.6|11998.8|12001.9|11999.1|12001.4|11998.6|2
1654762060000|2022-06-09 08:07:40|12001.4|11998.6|12003.4|12000.6|12003.4|12000.6|12001.4|11998.6|11
1654762070000|2022-06-09 08:07:50|12003.3|12000.5|12002.9|12000.1|12003.9|12001.1|12002.3|11999.5|9
1654762080000|2022-06-09 08:08:00|12003.2|12000.4|12003.9|12001.1|12004.3|12001.5|12001.9|11999.1|16
1654762090000|2022-06-09 08:08:10|12003.6|12000.8|12003.9|12001.1|12004.4|12001.6|12003.3|12000.5|4
1654762100000|2022-06-09 08:08:20|12004.2|12001.4|12003.9|12001.1|12004.9|12002.1|12003.4|12000.6|6
1654762110000|2022-06-09 08:08:30|12003.8|12001|12001.9|11999.1|12003.8|12001|12001.3|11998.5|11
1654762120000|2022-06-09 08:08:40|12000.8|11998|12001.9|11999.1|12001.9|11999.1|11999.9|11997.1|33
1654762130000|2022-06-09 08:08:50|12001.4|11998.6|12000.9|11998.1|12001.9|11999.1|12000.8|11998|13
1654762140000|2022-06-09 08:09:00|12000.8|11998|11991.9|11989.1|12001.3|11998.5|11989.7|11986.9|80
1654762150000|2022-06-09 08:09:10|11991.4|11988.6|11990.4|11987.6|11991.9|11989.1|11988.4|11985.6|19
1654762160000|2022-06-09 08:09:20|11990.3|11987.5|11985.6|11982.8|11990.3|11987.5|11983.9|11981.1|32
1654762170000|2022-06-09 08:09:30|11985.4|11982.6|11987.9|11985.1|11988.9|11986.1|11985.4|11982.6|48
1654762180000|2022-06-09 08:09:40|11987.8|11985|11986.9|11984.1|11987.9|11985.1|11985.9|11982.7|9
1654762190000|2022-06-09 08:09:50|11987.4|11984.6|11987.9|11985.1|11988.4|11985.6|11986.4|11983.6|10
1654762200000|2022-06-09 08:10:00|11989|11985|11990.9|11988.1|11991.7|11988.1|11988.4|11985|12
1654762210000|2022-06-09 08:10:10|11991.9|11989.1|11990.9|11988.1|11992.9|11990.1|11989.9|11987.1|27
1654762220000|2022-06-09 08:10:20|11990.8|11988|11991.4|11988.6|11991.9|11989.1|11989.4|11986.6|14
1654762230000|2022-06-09 08:10:30|11989.9|11987.1|11983.7|11980.9|11989.9|11987.1|11982.3|11979.5|34
1654762240000|2022-06-09 08:10:40|11983.3|11980.5|11983.7|11980.9|11984.8|11981.4|11982.7|11979.9|10
1654762250000|2022-06-09 08:10:50|11984.4|11980.4|11986.7|11983.9|11987.7|11984.9|11983.9|11980.4|10
1654762260000|2022-06-09 08:11:00|11986.8|11984|11987.7|11984.9|11988.7|11985.9|11986.2|11983.4|10
1654762270000|2022-06-09 08:11:10|11986.7|11983.9|11983.2|11980.4|11987.7|11984.9|11982.7|11979.9|13
1654762280000|2022-06-09 08:11:20|11983.3|11980.5|11983|11980.2|11985.1|11981.9|11982|11979.2|28
1654762290000|2022-06-09 08:11:30|11982.7|11979.9|11983.7|11980.9|11984.5|11981.7|11981.7|11978.9|14
1654762300000|2022-06-09 08:11:40|11982.7|11979.9|11984.2|11981.4|11985.2|11982.4|11982.7|11979.9|15
1654762310000|2022-06-09 08:11:50|11984.7|11981.9|11983.7|11980.9|11984.7|11981.9|11983.7|11980.9|3
1654762320000|2022-06-09 08:12:00|11983.9|11981.1|11985.2|11982.4|11985.4|11982.6|11983.9|11981.1|10
1654762330000|2022-06-09 08:12:10|11985.5|11982.7|11982.7|11979.9|11985.7|11982.9|11981.7|11978.9|57
1654762340000|2022-06-09 08:12:20|11983|11980.2|11984|11981.2|11984.4|11981.6|11980.7|11977.9|5
1654762350000|2022-06-09 08:12:30|11983.9|11981.1|11982|11979.2|11983.9|11981.1|11980.9|11978.1|28
1654762360000|2022-06-09 08:12:40|11981.4|11978.6|11981.4|11978.6|11981.9|11979.1|11980.3|11977.5|16
1654762370000|2022-06-09 08:12:50|11981.5|11978.7|11976.9|11974.1|11981.9|11979.1|11976.7|11973.9|76
1654762380000|2022-06-09 08:13:00|11977|11974.2|11973.4|11970.6|11977.7|11974.9|11971.8|11969|83
1654762390000|2022-06-09 08:13:10|11973.7|11970.9|11979.1|11976.3|11979.6|11976.8|11973.5|11970.7|23
1654762400000|2022-06-09 08:13:20|11979.5|11976.7|11975.6|11972.8|11980.6|11977.8|11974.9|11972.1|23
1654762410000|2022-06-09 08:13:30|11975.1|11972.3|11975|11972.2|11977.6|11974.8|11974|11971.2|66
1654762420000|2022-06-09 08:13:40|11974.9|11972.1|11981.6|11978.8|11981.6|11978.8|11973.6|11970.8|42
1654762430000|2022-06-09 08:13:50|11981|11978.2|11984.1|11981.3|11984.1|11981.3|11980.6|11977.8|22
1654762440000|2022-06-09 08:14:00|11984.6|11981.8|11980.6|11977.8|11985.1|11982.3|11979.1|11976.3|63
1654762450000|2022-06-09 08:14:10|11979.6|11976.8|11977.6|11974.8|11979.6|11976.8|11977.1|11974.3|5
1654762460000|2022-06-09 08:14:20|11977.9|11975.1|11979.6|11976.8|11982|11979.2|11977.5|11974.7|27
1654762470000|2022-06-09 08:14:30|11980|11977.2|11980.6|11977.8|11980.7|11977.8|11979.6|11976.7|4
1654762480000|2022-06-09 08:14:40|11980.1|11977.3|11980.1|11977.3|11982.1|11978.8|11978.6|11975.8|16
1654762490000|2022-06-09 08:14:50|11980.6|11977.8|11980.6|11977.8|11982.6|11979.8|11980.1|11977.3|12
1654762500000|2022-06-09 08:15:00|11981|11978.2|11980.6|11977.8|11981.6|11978.8|11980|11976.7|4
1654762510000|2022-06-09 08:15:10|11981.1|11978.3|11977.6|11974.8|11981.1|11978.3|11977.6|11974.8|13
1654762520000|2022-06-09 08:15:20|11977.9|11975.1|11973.6|11970.8|11979.1|11976.3|11973|11970.2|32
1654762530000|2022-06-09 08:15:30|11973.1|11970.3|11977.6|11974.8|11979|11976.2|11971.1|11968.3|28
1654762540000|2022-06-09 08:15:40|11977.4|11974.6|11977.4|11974.6|11977.4|11974.6|11975|11972.2|66
1654762550000|2022-06-09 08:15:50|11976.9|11974.1|11979.4|11976.6|11982.1|11979.3|11975.1|11972.3|35
1654762560000|2022-06-09 08:16:00|11979.7|11976.9|11985.4|11982.6|11986.1|11983.3|11979.7|11976.9|34
1654762570000|2022-06-09 08:16:10|11984.4|11981.6|11984.4|11981.6|11985.8|11982.7|11983.4|11980.5|13
1654762580000|2022-06-09 08:16:20|11984.5|11981.7|11985.4|11982.6|11986.4|11983.6|11984.4|11981.1|4
1654762590000|2022-06-09 08:16:30|11985.5|11981.5|11980.9|11978.1|11985.5|11981.9|11980.9|11978.1|9
1654762600000|2022-06-09 08:16:40|11979.5|11976.7|11982.1|11978.1|11984.1|11981.3|11979.5|11976.7|95
1654762610000|2022-06-09 08:16:50|11981.6|11978.8|11982.6|11979.8|11982.6|11979.8|11981|11978.1|24
1654762620000|2022-06-09 08:17:00|11982|11979.2|11984.6|11981.8|11984.6|11981.8|11980|11977.2|11
1654762630000|2022-06-09 08:17:10|11985.1|11982.3|11981.4|11978.6|11985.6|11982.8|11981.4|11978.6|16
1654762640000|2022-06-09 08:17:20|11982.1|11978.1|11983.4|11980.6|11983.4|11980.6|11978.4|11975.1|34
1654762650000|2022-06-09 08:17:30|11983.1|11980.3|11982.4|11979.6|11983.1|11980.3|11979.4|11976.1|22
1654762660000|2022-06-09 08:17:40|11982.9|11980.1|11988|11985.2|11989.2|11986.4|11982.9|11980.1|38
1654762670000|2022-06-09 08:17:50|11988.1|11985.3|11987.9|11985.1|11988.1|11985.3|11985.4|11982.6|22
1654762680000|2022-06-09 08:18:00|11987.7|11984.9|11989.6|11986.8|11991.8|11988.6|11987.2|11984.4|21
1654762690000|2022-06-09 08:18:10|11990.1|11987.3|11990|11987.2|11990.9|11988.1|11988.4|11985.6|15
1654762700000|2022-06-09 08:18:20|11989.9|11987.1|11988.5|11985.7|11993.4|11990.6|11988.4|11985.6|34
1654762710000|2022-06-09 08:18:30|11989|11986.2|11988.4|11985.6|11989.4|11986.6|11986.9|11984.1|11
1654762720000|2022-06-09 08:18:40|11988.9|11986.1|11989.4|11986.6|11991.9|11989.1|11988.9|11986.1|21
1654762730000|2022-06-09 08:18:50|11989.5|11986.7|11989.4|11986.6|11991|11988.2|11988.4|11985.6|11
1654762740000|2022-06-09 08:19:00|11989.1|11986.3|11992.7|11989.9|11992.7|11989.9|11984.9|11982.1|43
1654762750000|2022-06-09 08:19:10|11992.4|11989.6|11988.9|11986.1|11992.4|11989.6|11988.9|11986.1|3
1654762760000|2022-06-09 08:19:20|11988.5|11985.7|11986.9|11984.1|11988.9|11986.1|11986.9|11984.1|9
1654762770000|2022-06-09 08:19:30|11987|11984.2|11990.4|11987.6|11990.4|11987.6|11986.4|11983.6|7
1654762780000|2022-06-09 08:19:40|11989.9|11987.1|11992.4|11989.6|11992.4|11989.6|11989.4|11986.6|10
1654762790000|2022-06-09 08:19:50|11991.9|11989.1|11993.9|11991.1|11994.9|11992.1|11991.4|11988.6|11
1654762800000|2022-06-09 08:20:00|11993.7|11990.9|11990.8|11988|11994.5|11991.7|11990.8|11988|31
1654762810000|2022-06-09 08:20:10|11990.3|11987.5|11991.1|11988.3|11992.3|11989.5|11990.3|11987.5|13
1654762820000|2022-06-09 08:20:20|11990.3|11987.5|11994.1|11991.3|11994.7|11991.9|11989.7|11986.9|23
1654762830000|2022-06-09 08:20:30|11993.3|11990.5|11989.3|11986.5|11994.3|11991.5|11988.8|11986|20
1654762840000|2022-06-09 08:20:40|11989.2|11986.4|11985.8|11983|11989.8|11987|11982.8|11980|20
1654762850000|2022-06-09 08:20:50|11984.8|11982|11982.2|11979.4|11985.3|11982.5|11981.8|11979|6
1654762860000|2022-06-09 08:21:00|11981.8|11979|11984.8|11982|11985|11982.2|11980.8|11978|33
1654762870000|2022-06-09 08:21:10|11984.7|11981.9|11984.8|11982|11984.8|11982|11981.3|11978.5|10
1654762880000|2022-06-09 08:21:20|11984.3|11981.5|11988|11985.2|11988.8|11986|11981.3|11978.5|15
1654762890000|2022-06-09 08:21:30|11988.3|11985.5|11988.7|11985.9|11988.8|11986|11987.3|11984.5|14
1654762900000|2022-06-09 08:21:40|11988.3|11985.5|11986.3|11983.5|11988.7|11985.9|11986.3|11983.5|8
1654762910000|2022-06-09 08:21:50|11986.2|11983.4|11984.3|11981.5|11986.8|11984|11984.3|11981.5|5
1654762920000|2022-06-09 08:22:00|11984.6|11981.8|11984.8|11982|11986.3|11983.5|11983|11980.2|13
1654762930000|2022-06-09 08:22:10|11984.6|11981.8|11983.8|11981|11984.6|11981.8|11982.8|11980|11
1654762940000|2022-06-09 08:22:20|11984|11981.2|11986.3|11983.5|11986.4|11983.5|11983.3|11980.5|12
1654762950000|2022-06-09 08:22:30|11986.5|11983.7|11986.3|11983.5|11986.5|11983.7|11986.3|11983.5|1
1654762960000|2022-06-09 08:22:40|11986.5|11983.7|11988.3|11985.5|11988.3|11985.5|11986.3|11983.5|1
1654762970000|2022-06-09 08:22:50|11988.7|11985.9|11988.3|11985.5|11990.3|11987.5|11987.5|11984.7|12
1654762980000|2022-06-09 08:23:00|11988.2|11985.4|11981.3|11978.5|11988.2|11985.4|11981.3|11978.5|21
1654762990000|2022-06-09 08:23:10|11982.3|11979.5|11983.7|11980.9|11984.4|11981.5|11981.8|11979|10
1654763000000|2022-06-09 08:23:20|11983.3|11980.5|11983.3|11980.5|11983.8|11981|11982.3|11979.1|9
1654763010000|2022-06-09 08:23:30|11983|11980.2|11986.3|11983.5|11986.3|11983.5|11983|11980.2|15
1654763020000|2022-06-09 08:23:40|11986.5|11983.7|11984.3|11981.5|11986.8|11984|11984.3|11981.5|5
1654763030000|2022-06-09 08:23:50|11984.6|11981.8|11980.3|11977.5|11985.3|11982.5|11979.8|11977|17
1654763040000|2022-06-09 08:24:00|11980.5|11977.7|11979.8|11977|11982.8|11980|11978.2|11975.4|13
1654763050000|2022-06-09 08:24:10|11979.3|11976.5|11981.3|11978.5|11981.3|11978.5|11979.3|11976.1|10
1654763060000|2022-06-09 08:24:20|11982.3|11979.5|11983.3|11980.5|11984.3|11981.5|11981.3|11978.5|10
1654763070000|2022-06-09 08:24:30|11982.8|11980|11982.3|11979.5|11982.8|11980|11982.3|11979.5|1
1654763080000|2022-06-09 08:24:40|11982.8|11980|11984.3|11981.5|11984.3|11981.5|11982.3|11979.1|9
1654763090000|2022-06-09 08:24:50|11984.2|11981.4|11983.3|11980.5|11984.3|11981.5|11983.3|11980.5|6
1654763100000|2022-06-09 08:25:00|11983.2|11980.4|11981.8|11979|11983.4|11980.5|11981.8|11979|5
1654763110000|2022-06-09 08:25:10|11982|11979.2|11981|11978.2|11982.3|11979.5|11981|11978.2|5
1654763120000|2022-06-09 08:25:20|11981.3|11978.5|11983|11980.2|11985.3|11982.5|11981|11978.2|13
1654763130000|2022-06-09 08:25:30|11983.3|11980.5|11978.3|11975.5|11983.3|11980.5|11977.3|11974.5|27
1654763140000|2022-06-09 08:25:40|11979|11976.2|11979|11976.2|11979.3|11976.5|11978|11975.2|7
1654763150000|2022-06-09 08:25:50|11978.7|11975.9|11978.4|11975.6|11978.7|11975.9|11976.8|11973.4|20
1654763160000|2022-06-09 08:26:00|11978.8|11976|11981.9|11979.1|11982.8|11980|11978.8|11976|35
1654763170000|2022-06-09 08:26:10|11982.3|11979.5|11981.8|11979|11982.8|11980|11981.8|11979|6
1654763180000|2022-06-09 08:26:20|11981.7|11978.9|11983.3|11980.5|11986.8|11984|11981.7|11978.9|20
1654763190000|2022-06-09 08:26:30|11983.2|11980.4|11985.3|11982.5|11985.8|11983|11982.8|11980|16
1654763200000|2022-06-09 08:26:40|11984.3|11981.5|11984.3|11981.5|11985.8|11983|11983.3|11980.5|13
1654763210000|2022-06-09 08:26:50|11984.1|11981.3|11982.3|11979.5|11984.1|11981.3|11982.3|11979.5|10
1654763220000|2022-06-09 08:27:00|11982.4|11979.6|11981.3|11978.5|11983|11980.1|11979.9|11977.1|21
1654763230000|2022-06-09 08:27:10|11981.8|11979|11982.8|11980|11982.8|11980|11980.3|11977.5|17
1654763240000|2022-06-09 08:27:20|11982.3|11979.5|11985.3|11982.5|11985.3|11982.5|11982.3|11979.5|9
1654763250000|2022-06-09 08:27:30|11984.3|11981.5|11985.9|11983.1|11987.8|11985|11984.2|11981.4|12
1654763260000|2022-06-09 08:27:40|11985.8|11983|11984.3|11981.5|11986.3|11983.5|11983.3|11980.5|16
1654763270000|2022-06-09 08:27:50|11983.4|11980.6|11978.8|11976|11983.4|11980.6|11976.9|11974.1|46
1654763280000|2022-06-09 08:28:00|11978.9|11976.1|11978.3|11975.5|11979.8|11977|11976.3|11973.5|31
1654763290000|2022-06-09 08:28:10|11976.8|11974|11980.3|11977.5|11981.3|11978.5|11976.8|11974|24
1654763300000|2022-06-09 08:28:20|11980.8|11978|11982.8|11980|11982.8|11980|11980.2|11977.4|11
1654763310000|2022-06-09 08:28:30|11982.4|11979.6|11980.3|11977.5|11982.4|11979.6|11979.3|11976.5|16
1654763320000|2022-06-09 08:28:40|11979.8|11977|11975.3|11972.5|11980.3|11977.5|11972.8|11970|64
1654763330000|2022-06-09 08:28:50|11975.8|11973|11974.3|11971.5|11975.8|11973|11972.8|11970|25
1654763340000|2022-06-09 08:29:00|11974.6|11971.8|11976.2|11973.4|11976.3|11973.5|11973.2|11970.4|61
1654763350000|2022-06-09 08:29:10|11975.9|11973.1|11980.3|11977.5|11980.8|11978|11974.9|11972.1|56
1654763360000|2022-06-09 08:29:20|11980.2|11977.4|11977.9|11975.1|11981.7|11978.9|11977.6|11974.3|77
1654763370000|2022-06-09 08:29:30|11977.6|11974.8|11981.9|11979.1|11981.9|11979.1|11976.2|11973.4|25
1654763380000|2022-06-09 08:29:40|11981.4|11978.6|11982.4|11979.6|11982.6|11979.8|11979.7|11976.9|38
1654763390000|2022-06-09 08:29:50|11981.4|11978.6|11989.2|11986.4|11989.2|11986.4|11980.1|11977.3|101
1654763400000|2022-06-09 08:30:00|11989.6|11986.8|11984.1|11981.3|11989.6|11986.8|11979.6|11976.8|162
1654763410000|2022-06-09 08:30:10|11983.9|11981.1|11989.6|11986.8|11991.1|11988.3|11983.6|11980.8|56
1654763420000|2022-06-09 08:30:20|11989.7|11986.9|11985.6|11982.8|11990.1|11987.3|11985.4|11982.6|41
1654763430000|2022-06-09 08:30:30|11985.1|11982.3|11982.1|11979.3|11986.4|11983.6|11981.2|11978.4|26
1654763440000|2022-06-09 08:30:40|11981.9|11979.1|11980.6|11977.8|11983.1|11980.3|11979.4|11976.6|16
1654763450000|2022-06-09 08:30:50|11980.1|11977.3|11981.7|11978.9|11982.1|11979.3|11979.1|11976.3|15
1654763460000|2022-06-09 08:31:00|11982.1|11979.3|11984.2|11981.4|11984.2|11981.4|11981.6|11978.8|13
1654763470000|2022-06-09 08:31:10|11984.1|11981.3|11986.6|11983.8|11986.7|11983.9|11984.1|11981.3|14
1654763480000|2022-06-09 08:31:20|11986.8|11984|11986.1|11983.3|11989.1|11986.3|11986.1|11983.3|16
1654763490000|2022-06-09 08:31:30|11986.6|11983.8|11987|11984.2|11987.1|11984.3|11985.2|11982.4|13
1654763500000|2022-06-09 08:31:40|11987.2|11984.4|11987|11984.2|11987.2|11984.4|11985.5|11982.7|11
1654763510000|2022-06-09 08:31:50|11986.9|11984.1|11986.5|11983.7|11986.9|11984.1|11986|11983.2|9
1654763520000|2022-06-09 08:32:00|11986.4|11983.6|11986|11983.2|11986.4|11983.6|11983.5|11980.7|20
1654763530000|2022-06-09 08:32:10|11986.3|11983.5|11987.5|11984.7|11990.2|11987.4|11986.2|11983.4|14
1654763540000|2022-06-09 08:32:20|11987.7|11984.9|11987.9|11985.1|11989|11985.7|11987|11984.2|15
1654763550000|2022-06-09 08:32:30|11988|11985.2|11988.5|11985.7|11988.9|11986.1|11987.5|11984.7|10
1654763560000|2022-06-09 08:32:40|11988.4|11985.6|11987.5|11984.7|11988.5|11985.7|11987.3|11984.5|12
1654763570000|2022-06-09 08:32:50|11987.2|11984.4|11987.5|11984.7|11988|11985.2|11986.5|11983.7|8
1654763580000|2022-06-09 08:33:00|11987.7|11984.9|11983.5|11980.7|11988|11985.2|11982.5|11979.7|23
1654763590000|2022-06-09 08:33:10|11983.4|11980.6|11984.5|11981.7|11984.5|11981.7|11983|11980.2|9
1654763600000|2022-06-09 08:33:20|11984.4|11981.6|11984|11981.2|11985|11982.2|11983.5|11980.7|5
1654763610000|2022-06-09 08:33:30|11983.9|11981.1|11983.5|11980.7|11987.5|11984.7|11982.5|11979.7|12
1654763620000|2022-06-09 08:33:40|11982.9|11980.1|11985.6|11981.6|11985.6|11982.7|11981.8|11979|23
1654763630000|2022-06-09 08:33:50|11984.9|11982.1|11983.9|11981.1|11984.9|11982.1|11983|11980.2|7
1654763640000|2022-06-09 08:34:00|11983.5|11980.7|11982.5|11979.7|11984.9|11982.1|11981|11978.2|11
1654763650000|2022-06-09 08:34:10|11982.3|11979.5|11983.2|11980.4|11983.2|11980.4|11982.3|11979.5|10
1654763660000|2022-06-09 08:34:20|11983.7|11980.9|11986.9|11984.1|11987.5|11984.7|11983.7|11980.9|13
1654763670000|2022-06-09 08:34:30|11986.5|11983.7|11987.5|11984.7|11987.8|11985|11986.5|11983.7|1
1654763680000|2022-06-09 08:34:40|11987.4|11984.6|11988.5|11985.7|11989.7|11986.9|11986|11983.2|16
1654763690000|2022-06-09 08:34:50|11989.5|11986.7|11989.5|11986.7|11990|11987.2|11989.5|11986.7|2
1654763700000|2022-06-09 08:35:00|11989|11986.2|11989.2|11986.4|11990.5|11987.7|11989|11986.2|6
1654763710000|2022-06-09 08:35:10|11989.5|11986.7|11990.2|11987.4|11991|11987.7|11989.5|11986.6|1
1654763720000|2022-06-09 08:35:20|11990.5|11987.7|11994.5|11991.7|11995|11992.2|11989.5|11986.3|57
1654763730000|2022-06-09 08:35:30|11995|11992.2|11998.5|11995.7|11998.5|11995.7|11995|11992.2|12
1654763740000|2022-06-09 08:35:40|11997.5|11994.7|11994.5|11991.7|11998.5|11995.7|11993.2|11990.4|28
1654763750000|2022-06-09 08:35:50|11994.2|11991.4|11998.5|11995.7|11998.5|11995.7|11994.2|11991.4|20
1654763760000|2022-06-09 08:36:00|11999|11996.2|11999.5|11996.7|12000|11997.2|11999|11996.2|10
1654763770000|2022-06-09 08:36:10|12000|11997.2|11996.5|11993.7|12002|11999.2|11995.5|11992.7|37
1654763780000|2022-06-09 08:36:20|11996.4|11993.6|11997.5|11994.7|11998|11995.2|11995|11992.2|27
1654763790000|2022-06-09 08:36:30|11997|11994.2|11995.5|11992.7|11999|11996.2|11994.2|11991.4|17
1654763800000|2022-06-09 08:36:40|11995|11992.2|11998|11995.2|11999.5|11996.7|11994.5|11991.7|15
1654763810000|2022-06-09 08:36:50|11999.5|11996.7|12000.5|11997.7|12002|11999.2|11998.5|11995.7|25
1654763820000|2022-06-09 08:37:00|12000.7|11997.9|12000|11997.2|12001.5|11998.7|11999.5|11996.7|8
1654763830000|2022-06-09 08:37:10|12000.2|11997.4|12000.5|11997.7|12001|11998.2|11998.8|11996|8
1654763840000|2022-06-09 08:37:20|12000.6|11997.8|12001.5|11998.7|12002.5|11999.7|11999.5|11996.7|11
1654763850000|2022-06-09 08:37:30|12000.5|11997.7|12006|12003.2|12006.8|12004|12000.5|11997.7|57
1654763860000|2022-06-09 08:37:40|12007.6|12004.8|12008.5|12005.7|12008.5|12005.7|12005.9|12003.1|72
1654763870000|2022-06-09 08:37:50|12009|12006.2|12006.5|12003.7|12009.1|12006.3|12006.5|12003.7|14
1654763880000|2022-06-09 08:38:00|12006.4|12003.6|12009.5|12006.7|12011.5|12008.7|12006.4|12003.6|26
1654763890000|2022-06-09 08:38:10|12009.6|12006.8|12009|12006.2|12009.6|12006.8|12007.9|12004.9|11
1654763900000|2022-06-09 08:38:20|12008.5|12005.7|12008.5|12005.7|12009.1|12006.3|12008|12005.2|9
1654763910000|2022-06-09 08:38:30|12009|12006.2|12008.5|12005.7|12009.5|12006.7|12008.5|12005.7|7
1654763920000|2022-06-09 08:38:40|12008.2|12005.4|12009|12006.2|12009|12006.2|12006|12003.2|20
1654763930000|2022-06-09 08:38:50|12009.5|12006.7|12009.5|12006.7|12012|12009.2|12009.5|12006.7|41
1654763940000|2022-06-09 08:39:00|12010|12007.2|12008|12005.2|12011|12008.2|12008|12005.2|18
1654763950000|2022-06-09 08:39:10|12008.3|12005.5|12008|12005.2|12009.5|12006.7|12007.5|12004.7|7
1654763960000|2022-06-09 08:39:20|12010|12007.2|12010.5|12007.7|12011|12007.7|12010|12006.6|6
1654763970000|2022-06-09 08:39:30|12009|12006.2|12009.5|12006.7|12011.5|12008.7|12007.5|12004.7|34
1654763980000|2022-06-09 08:39:40|12009|12006.2|12008.5|12005.7|12009|12006.2|12007.5|12004.7|7
1654763990000|2022-06-09 08:39:50|12008.6|12005.8|12010.5|12007.7|12010.5|12007.7|12008.1|12005.3|11
1654764000000|2022-06-09 08:40:00|12009.5|12006.7|12011.5|12008.7|12012.5|12009.7|12009.5|12006.7|54
1654764010000|2022-06-09 08:40:10|12011.6|12008.8|12011.5|12008.7|12011.6|12008.8|12011|12008.2|3
1654764020000|2022-06-09 08:40:20|12010.5|12007.7|12007.5|12004.7|12010.6|12007.7|12006.6|12003.8|27
1654764030000|2022-06-09 08:40:30|12007.4|12004.6|12006|12003.2|12008.5|12005.7|12005.5|12002.7|15
1654764040000|2022-06-09 08:40:40|12006.1|12003.3|12006.1|12003.3|12007|12004.2|12006.1|12003.3|3
1654764050000|2022-06-09 08:40:50|12006.6|12002.6|12006.5|12003.7|12006.6|12003.7|12004.5|12001.7|6
1654764060000|2022-06-09 08:41:00|12006.2|12003.4|12005.5|12002.7|12006.2|12003.4|12003.4|12000.6|56
1654764070000|2022-06-09 08:41:10|12006.1|12003.3|12004.5|12001.7|12007|12004.2|12004.5|12001.7|6
1654764080000|2022-06-09 08:41:20|12005.5|12002.7|12004.5|12001.7|12005.5|12002.7|12004.5|12001.7|4
1654764090000|2022-06-09 08:41:30|12004|12001.2|12005|12002.2|12005|12002.2|12003.5|12000.7|5
1654764100000|2022-06-09 08:41:40|12004.9|12002.1|12003.5|12000.7|12004.9|12002.1|12003.4|12000.6|8
1654764110000|2022-06-09 08:41:50|12001.9|11999.1|12000|11997.2|12002|11999.2|11999.5|11996.7|13
1654764120000|2022-06-09 08:42:00|12000.4|11997.6|11999.7|11996.9|12000.4|11997.6|11998.2|11995|26
1654764130000|2022-06-09 08:42:10|11999.9|11997.1|12002.9|12000.1|12002.9|12000.1|11998.9|11996.1|17
1654764140000|2022-06-09 08:42:20|12003.4|12000.6|12002.9|12000.1|12003.4|12000.6|12002.7|11999.9|3
1654764150000|2022-06-09 08:42:30|12003.4|12000.6|12003.6|12000.8|12005|12002.2|12003.4|12000.6|13
1654764160000|2022-06-09 08:42:40|12004|12001.2|12005.5|12002.7|12005.9|12003.1|12003.5|12000.7|5
1654764170000|2022-06-09 08:42:50|12004.5|12001.7|12004|12001.2|12004.5|12001.7|12004|12001.2|0
1654764180000|2022-06-09 08:43:00|12004.5|12001.7|12005.5|12002.7|12006|12003.2|12004.5|12001.7|3
1654764190000|2022-06-09 08:43:10|12005.4|12002.6|12005|12002.2|12006|12003.2|12004.9|12002.1|1
1654764200000|2022-06-09 08:43:20|12005.5|12002.7|12005|12002.2|12006|12003.2|12005|12002.2|0
1654764210000|2022-06-09 08:43:30|12005.1|12002.3|12005.5|12002.7|12005.6|12002.8|12005.1|12002.3|2
1654764220000|2022-06-09 08:43:40|12005.6|12002.8|12002.9|12000.1|12006.1|12003.3|12001.4|11998.6|8
1654764230000|2022-06-09 08:43:50|12002.2|11999.4|12002.5|11999.7|12003.1|12000.3|12001.9|11999.1|5
1654764240000|2022-06-09 08:44:00|12003.2|11999.2|12005|12002.2|12005.5|12002.7|12001.9|11999.1|23
1654764250000|2022-06-09 08:44:10|12004.5|12001.7|12004.5|12001.7|12005|12002.2|12004.5|12001.7|1
1654764260000|2022-06-09 08:44:20|12005.2|12002.4|12006.6|12003.8|12008|12005.2|12004.5|12001.7|17
1654764270000|2022-06-09 08:44:30|12007|12004.2|12007.5|12004.7|12007.6|12004.7|12004.8|12002|13
1654764280000|2022-06-09 08:44:40|12007.3|12004.5|12007.5|12004.7|12008|12005.2|12006.5|12003.7|2
1654764290000|2022-06-09 08:44:50|12007.6|12004.8|12010|12007.2|12010|12007.2|12007|12004.2|14
1654764300000|2022-06-09 08:45:00|12010.1|12007.3|12011.5|12008.7|12012.1|12009.3|12010|12006.6|10
1654764310000|2022-06-09 08:45:10|12012.6|12008.6|12009.1|12006.3|12012.6|12009.8|12009|12006.2|7
1654764320000|2022-06-09 08:45:20|12009.5|12006.7|12009.5|12006.7|12011.6|12007.7|12009.1|12006.2|5
1654764330000|2022-06-09 08:45:30|12010.5|12007.7|12010|12007.2|12010.5|12007.7|12010|12007.2|7
1654764340000|2022-06-09 08:45:40|12010.3|12007.5|12010.1|12007.3|12010.3|12007.5|12010|12007.2|4
1654764350000|2022-06-09 08:45:50|12010|12007.2|12008.1|12005.3|12011.1|12008.3|12008|12005.2|20
1654764360000|2022-06-09 08:46:00|12008.2|12005.4|12008.1|12005.3|12009.1|12006.3|12007.5|12004.7|11
1654764370000|2022-06-09 08:46:10|12009|12006.2|12009.5|12006.7|12010.2|12007.4|12009|12006.2|12
1654764380000|2022-06-09 08:46:20|12010|12007.2|12010|12007.2|12010|12007.2|12009.5|12006.7|0
1654764390000|2022-06-09 08:46:30|12010.2|12007.4|12009.5|12006.7|12010.2|12007.4|12009.3|12006.5|7
1654764400000|2022-06-09 08:46:40|12008.5|12005.7|12008.5|12005.7|12008.5|12005.7|12008.5|12005.7|3
1654764410000|2022-06-09 08:46:50|12009|12006.2|12008.1|12005.3|12009|12006.2|12008.1|12005.3|1
1654764420000|2022-06-09 08:47:00|12008|12005.2|12012|12009.2|12012|12009.2|12007.5|12004.7|16
1654764430000|2022-06-09 08:47:10|12011.8|12009|12013.5|12010.7|12014|12011.2|12011.8|12009|29
1654764440000|2022-06-09 08:47:20|12013.6|12010.8|12013.5|12010.7|12014|12011.2|12013.1|12010.3|3
1654764450000|2022-06-09 08:47:30|12013.3|12010.5|12012.5|12009.7|12013.3|12010.5|12012|12009.2|4
1654764460000|2022-06-09 08:47:40|12012.3|12009.5|12009.5|12006.7|12012.9|12009.7|12009.5|12006.7|14
1654764470000|2022-06-09 08:47:50|12009.6|12006.8|12010.5|12007.7|12010.5|12007.7|12009|12006.2|6
1654764480000|2022-06-09 08:48:00|12009.1|12006.3|12011|12008.2|12011.5|12008.7|12009.1|12006.3|6
1654764490000|2022-06-09 08:48:10|12010.6|12007.8|12010.5|12007.7|12011.5|12008.7|12010|12007.2|3
1654764500000|2022-06-09 08:48:20|12010.1|12007.3|12010.5|12007.7|12011|12008.2|12008.5|12005.7|12
1654764510000|2022-06-09 08:48:30|12011|12008.2|12012.5|12009.7|12012.5|12009.7|12010.5|12007.7|7
1654764520000|2022-06-09 08:48:40|12012.6|12009.8|12012.5|12009.7|12014.5|12011.7|12012.3|12009.5|12
1654764530000|2022-06-09 08:48:50|12012.6|12009.8|12013|12010.2|12013.8|12011|12012|12009.2|9
1654764540000|2022-06-09 08:49:00|12013.1|12010.3|12013.5|12010.7|12014.5|12011.7|12012.5|12009.7|15
1654764550000|2022-06-09 08:49:10|12013|12010.2|12010.5|12007.7|12013.6|12010.8|12010.5|12007.7|18
1654764560000|2022-06-09 08:49:20|12010.3|12007.5|12012.1|12009.3|12013|12010.2|12010.1|12007.3|15
1654764570000|2022-06-09 08:49:30|12012.5|12009.7|12012.5|12009.7|12013|12010.2|12011.5|12008.7|1
1654764580000|2022-06-09 08:49:40|12012.3|12009.5|12013.5|12010.7|12013.5|12010.7|12012|12009.2|8
1654764590000|2022-06-09 08:49:50|12012.7|12009.9|12013.4|12010.6|12013.8|12011|12012.3|12009.5|9
1654764600000|2022-06-09 08:50:00|12013.3|12010.5|12017.4|12014.6|12021.9|12019.1|12012.9|12010.1|116
1654764610000|2022-06-09 08:50:10|12017.6|12014.8|12018.8|12016|12018.8|12016|12017.6|12014.8|7
1654764620000|2022-06-09 08:50:20|12018.4|12015.6|12014.9|12012.1|12018.4|12015.6|12014.9|12012.1|16
1654764630000|2022-06-09 08:50:30|12015.4|12012.6|12017.9|12015.1|12017.9|12015.1|12015.4|12012.6|13
1654764640000|2022-06-09 08:50:40|12018.1|12015.3|12014.9|12012.1|12019.4|12016.6|12014.9|12012.1|36
1654764650000|2022-06-09 08:50:50|12015.4|12012.6|12015.8|12013|12015.9|12013.1|12014.4|12011.6|11
1654764660000|2022-06-09 08:51:00|12015.4|12012.6|12016.1|12013.3|12016.1|12013.3|12014.4|12011.6|12
1654764670000|2022-06-09 08:51:10|12016.6|12013.8|12017.9|12015.1|12017.9|12015.1|12016.1|12013.3|7
1654764680000|2022-06-09 08:51:20|12017.5|12014.7|12019.1|12016.3|12019.1|12016.3|12016.4|12013.6|35
1654764690000|2022-06-09 08:51:30|12019.8|12017|12018.8|12016|12020.2|12017.4|12018.8|12016|5
1654764700000|2022-06-09 08:51:40|12018.9|12016.1|12023.1|12020.3|12023.9|12021.1|12018.9|12016.1|67
1654764710000|2022-06-09 08:51:50|12023.6|12020.8|12022.1|12019.3|12023.6|12020.8|12021.9|12019.1|14
1654764720000|2022-06-09 08:52:00|12022.4|12019.6|12022.9|12020.1|12024.9|12022|12020.9|12018.1|76
1654764730000|2022-06-09 08:52:10|12022.4|12019.6|12019.9|12017.1|12025.8|12023|12019.1|12016.3|30
1654764740000|2022-06-09 08:52:20|12020.4|12017.6|12018.9|12016.1|12021.1|12018.3|12017.7|12014.5|17
1654764750000|2022-06-09 08:52:30|12019.4|12016.6|12020.1|12017.3|12020.1|12017.3|12018.4|12015.6|5
1654764760000|2022-06-09 08:52:40|12020.4|12017.6|12020.9|12018.1|12021.9|12019.1|12019.4|12016.6|7
1654764770000|2022-06-09 08:52:50|12021.1|12018.3|12021.1|12018.3|12023.4|12020.6|12021.1|12017.5|13
1654764780000|2022-06-09 08:53:00|12021.4|12018.6|12022.9|12020.1|12023.5|12020.6|12020.4|12017.6|25
1654764790000|2022-06-09 08:53:10|12023.7|12020.9|12022.4|12019.6|12023.9|12021.1|12022.4|12019.6|4
1654764800000|2022-06-09 08:53:20|12022.6|12019.8|12024.1|12021.3|12024.2|12021.3|12022.4|12019.6|5
1654764810000|2022-06-09 08:53:30|12023.8|12021|12023.9|12021.1|12024.6|12021.8|12023.4|12020.6|3
1654764820000|2022-06-09 08:53:40|12023.4|12020.6|12025.4|12022.6|12025.4|12022.6|12023.4|12020.6|34
1654764830000|2022-06-09 08:53:50|12024.9|12022.1|12021.1|12018.3|12024.9|12022.1|12020.4|12017.6|16
1654764840000|2022-06-09 08:54:00|12021.2|12018.4|12020.9|12018.1|12021.4|12018.6|12020.4|12017.6|4
1654764850000|2022-06-09 08:54:10|12019.9|12017.1|12018.9|12016.1|12020.6|12017.8|12016.1|12013.3|44
1654764860000|2022-06-09 08:54:20|12019.1|12016.3|12017.9|12015.1|12019.1|12016.3|12017.9|12015.1|9
1654764870000|2022-06-09 08:54:30|12016.4|12013.6|12017.4|12014.6|12017.4|12014.6|12015.1|12012.3|18
1654764880000|2022-06-09 08:54:40|12017.1|12014.3|12016.9|12014.1|12017.4|12014.6|12016.9|12014.1|6
1654764890000|2022-06-09 08:54:50|12017.6|12014.8|12016.6|12013.8|12017.6|12014.8|12016.6|12013.8|6
1654764900000|2022-06-09 08:55:00|12016.4|12013.6|12012.9|12010.1|12017.4|12014.6|12012.4|12009.6|46
1654764910000|2022-06-09 08:55:10|12013.1|12010.3|12014.4|12011.6|12014.9|12012.1|12012.9|12010.1|8
1654764920000|2022-06-09 08:55:20|12014.2|12011.4|12013.4|12010.6|12014.2|12011.4|12010.9|12008.1|22
1654764930000|2022-06-09 08:55:30|12013.7|12010.9|12014.4|12011.6|12014.9|12012.1|12012.9|12010.1|26
1654764940000|2022-06-09 08:55:40|12014.3|12011.5|12013|12010.2|12014.4|12011.6|12013|12010.2|4
1654764950000|2022-06-09 08:55:50|12013.3|12010.5|12016.4|12013.6|12017.4|12014.6|12013.3|12010.5|23
1654764960000|2022-06-09 08:56:00|12015.4|12012.6|12014.9|12012.1|12015.4|12012.6|12014.4|12011.6|2
1654764970000|2022-06-09 08:56:10|12015.4|12012.6|12015.4|12012.6|12015.5|12012.7|12014.4|12011.6|6
1654764980000|2022-06-09 08:56:20|12014.4|12011.6|12014.9|12012.1|12014.9|12012.1|12013.9|12011.1|2
1654764990000|2022-06-09 08:56:30|12014.4|12011.6|12017.8|12015|12017.8|12015|12014.2|12011.4|26
1654765000000|2022-06-09 08:56:40|12017.9|12015.1|12022.8|12020|12022.9|12020.1|12012.4|12009.6|85
1654765010000|2022-06-09 08:56:50|12022.9|12020.1|12022.8|12020|12022.9|12020.1|12022.7|12019.9|10
1654765020000|2022-06-09 08:57:00|12022.4|12019.6|12028.7|12025.9|12030.2|12027.4|12020.9|12018.1|41
1654765030000|2022-06-09 08:57:10|12029.3|12026.5|12026.4|12023.6|12029.7|12026.9|12026.4|12023.6|20
1654765040000|2022-06-09 08:57:20|12026.3|12023.5|12028|12025.2|12028.5|12025.7|12025.5|12022.7|9
1654765050000|2022-06-09 08:57:30|12029|12026.2|12026.7|12023.9|12029|12026.2|12026.7|12023.9|11
1654765060000|2022-06-09 08:57:40|12027|12024.2|12027.2|12024.4|12027.7|12024.9|12026.7|12023.9|4
1654765070000|2022-06-09 08:57:50|12026.7|12023.9|12026.8|12024|12027.2|12024.4|12026.2|12023.4|4
1654765080000|2022-06-09 08:58:00|12027.2|12024.4|12032.7|12029.9|12036.2|12033.4|12026.2|12023.4|136
1654765090000|2022-06-09 08:58:10|12032.5|12029.7|12033.7|12030.9|12034.2|12031.4|12032.2|12029.4|24
1654765100000|2022-06-09 08:58:20|12033.9|12031.1|12032.7|12029.9|12034.7|12031.9|12031.9|12029.1|17
1654765110000|2022-06-09 08:58:30|12032.8|12030|12034.2|12031.4|12034.7|12031.9|12031.7|12028.9|9
1654765120000|2022-06-09 08:58:40|12034|12031.2|12033.7|12030.9|12035|12032.2|12033.2|12030.4|15
1654765130000|2022-06-09 08:58:50|12033.8|12031|12032.5|12029.7|12034.2|12031.4|12031.7|12028.9|17
1654765140000|2022-06-09 08:59:00|12032.2|12029.4|12030.7|12027.9|12032.2|12029.4|12029.7|12026.8|13
1654765150000|2022-06-09 08:59:10|12030.2|12027.4|12028.2|12025.4|12030.2|12027.4|12028.2|12025.4|12
1654765160000|2022-06-09 08:59:20|12028.4|12025.6|12028.2|12025.4|12029.2|12026.4|12027.7|12024.9|6
1654765170000|2022-06-09 08:59:30|12027.7|12024.9|12028|12025.2|12029|12026.2|12027.2|12024.4|4
1654765180000|2022-06-09 08:59:40|12027.2|12024.4|12028.2|12025.4|12028.2|12025.4|12026.2|12023.4|25
1654765190000|2022-06-09 08:59:50|12028.7|12025.9|12026.7|12023.9|12028.7|12025.9|12026.2|12023.4|18
1654765200000|2022-06-09 09:00:00|12027|12024.2|12025.7|12022.9|12029|12026.2|12023.7|12020.9|40
1654765210000|2022-06-09 09:00:10|12025.8|12023|12026.7|12023.9|12027.7|12024.9|12025.7|12022.9|4
1654765220000|2022-06-09 09:00:20|12026.5|12023.7|12028|12025.2|12028.2|12025.4|12026.3|12023.5|11
1654765230000|2022-06-09 09:00:30|12027.7|12024.9|12023.2|12020.4|12028.7|12025.9|12022.9|12020.1|19
1654765240000|2022-06-09 09:00:40|12022.7|12019.9|12023.2|12020.4|12023.4|12020.5|12022.7|12019.4|18
1654765250000|2022-06-09 09:00:50|12022.7|12019.9|12023.3|12020.5|12023.3|12020.5|12022.2|12019.4|4
1654765260000|2022-06-09 09:01:00|12023.8|12021|12027.7|12024.9|12028.8|12026|12023.8|12021|9
1654765270000|2022-06-09 09:01:10|12028.2|12025.4|12021.6|12018.8|12028.2|12025.4|12021.1|12018.3|22
1654765280000|2022-06-09 09:01:20|12021.9|12019.1|12024.4|12021.6|12024.6|12021.8|12021.6|12018.8|26
1654765290000|2022-06-09 09:01:30|12025.1|12022.3|12024.8|12022|12025.6|12022.8|12024.6|12021.8|8
1654765300000|2022-06-09 09:01:40|12025.1|12022.3|12025.6|12022.8|12026.1|12023.3|12025.1|12022.3|2
1654765310000|2022-06-09 09:01:50|12025.1|12022.3|12023.6|12020.8|12025.3|12022.5|12023.6|12020.8|22
1654765320000|2022-06-09 09:02:00|12023.8|12021|12028.1|12025.3|12028.5|12025.7|12023.6|12020.8|20
1654765330000|2022-06-09 09:02:10|12028.6|12025.8|12033.1|12030.3|12036.1|12033.3|12028.6|12025.8|47
1654765340000|2022-06-09 09:02:20|12032.8|12030|12030.6|12027.8|12032.8|12030|12029.1|12026.3|29
1654765350000|2022-06-09 09:02:30|12030.8|12028|12032.6|12029.8|12033.6|12030.8|12030.8|12028|5
1654765360000|2022-06-09 09:02:40|12032.1|12029.3|12031.6|12028.8|12032.1|12029.3|12031.1|12028.3|13
1654765370000|2022-06-09 09:02:50|12031.5|12028.7|12029.5|12026.7|12031.5|12028.7|12027.1|12024.3|25
1654765380000|2022-06-09 09:03:00|12029.1|12026.3|12029.6|12026.8|12030.6|12027.8|12029.1|12026.3|5
1654765390000|2022-06-09 09:03:10|12030.1|12027.3|12030.1|12027.3|12030.1|12027.3|12029.1|12026.3|2
1654765400000|2022-06-09 09:03:20|12029.6|12026.8|12025.6|12022.8|12030.1|12027.3|12025.3|12022.5|35
1654765410000|2022-06-09 09:03:30|12025.8|12023|12026.6|12023.8|12026.6|12023.8|12025.3|12022.5|1
1654765420000|2022-06-09 09:03:40|12026.8|12024|12026.3|12023.5|12028|12025.2|12026.1|12023.1|10
1654765430000|2022-06-09 09:03:50|12026.6|12023.8|12028.6|12025.8|12028.8|12026|12025.6|12022.8|16
1654765440000|2022-06-09 09:04:00|12028.8|12026|12028.6|12025.8|12029.1|12026.3|12027.1|12024.3|6
1654765450000|2022-06-09 09:04:10|12029.1|12026.3|12031.6|12028.8|12031.6|12028.8|12029.1|12026.3|17
1654765460000|2022-06-09 09:04:20|12031.1|12028.3|12031.6|12028.8|12032.1|12028.8|12030.6|12027.8|8
1654765470000|2022-06-09 09:04:30|12031.8|12029|12031.3|12028.5|12032.1|12029.3|12030.6|12027.8|4
1654765480000|2022-06-09 09:04:40|12031.6|12028.8|12032.1|12029.3|12032.1|12029.3|12031.6|12028.8|1
1654765490000|2022-06-09 09:04:50|12032|12029.2|12035.6|12032.8|12036.1|12033.3|12031.6|12028.8|19
1654765500000|2022-06-09 09:05:00|12035.5|12032.7|12037.9|12035.1|12039.4|12036.6|12033.8|12031|39
1654765510000|2022-06-09 09:05:10|12037.8|12035|12036.9|12034.1|12037.9|12035.1|12036.4|12033.6|10
1654765520000|2022-06-09 09:05:20|12037.4|12034.6|12036.9|12034.1|12037.4|12034.6|12036.9|12034.1|4
1654765530000|2022-06-09 09:05:30|12037.3|12034.5|12038.4|12035.6|12038.9|12036.1|12036.9|12034.1|15
1654765540000|2022-06-09 09:05:40|12038.3|12035.5|12036.5|12033.7|12038.9|12036.1|12035|12032.2|37
1654765550000|2022-06-09 09:05:50|12036.4|12033.6|12037.9|12035.1|12037.9|12035.1|12036.4|12033.4|8
1654765560000|2022-06-09 09:06:00|12037.4|12034.6|12036.4|12033.6|12037.4|12034.6|12036.4|12033.6|2
1654765570000|2022-06-09 09:06:10|12036.6|12033.8|12032.9|12030.1|12036.6|12033.8|12032.4|12029.6|58
1654765580000|2022-06-09 09:06:20|12033.4|12030.6|12033.9|12031.1|12035.4|12032.6|12031.9|12029.1|25
1654765590000|2022-06-09 09:06:30|12033.4|12030.6|12032.8|12030|12033.9|12031.1|12031.4|12028.6|6
1654765600000|2022-06-09 09:06:40|12032.4|12029.6|12031.9|12029.1|12032.9|12030.1|12031.4|12028.6|4
1654765610000|2022-06-09 09:06:50|12032.4|12029.6|12029.9|12027.1|12033.2|12030.4|12028.4|12025.6|23
1654765620000|2022-06-09 09:07:00|12029.6|12026.8|12029.4|12026.6|12029.6|12026.8|12027.9|12025.1|9
1654765630000|2022-06-09 09:07:10|12028.6|12025.8|12027.9|12025.1|12028.9|12026.1|12027.9|12025.1|7
1654765640000|2022-06-09 09:07:20|12028.2|12025.4|12027.4|12024.6|12028.4|12025.6|12025.9|12023.1|32
1654765650000|2022-06-09 09:07:30|12026.9|12024.1|12029.9|12027.1|12030.4|12027.6|12026.7|12023.9|41
1654765660000|2022-06-09 09:07:40|12030|12027.2|12031.9|12029.1|12032.5|12029.7|12030|12027.2|24
1654765670000|2022-06-09 09:07:50|12032.4|12029.6|12031.9|12029.1|12032.4|12029.6|12031.9|12029.1|2
1654765680000|2022-06-09 09:08:00|12032.4|12029.6|12034.5|12031.7|12034.5|12031.7|12031|12028.2|13
1654765690000|2022-06-09 09:08:10|12035|12031|12037.5|12034.7|12037.5|12034.7|12032.4|12029.6|62
1654765700000|2022-06-09 09:08:20|12038|12035.2|12038.5|12035.7|12039|12036.2|12037|12034.2|10
1654765710000|2022-06-09 09:08:30|12038.4|12035.6|12035.9|12033.1|12038.4|12035.6|12035.9|12033.1|7
1654765720000|2022-06-09 09:08:40|12036.5|12033.7|12036.9|12034.1|12037.9|12035.1|12036.5|12033.7|4
1654765730000|2022-06-09 09:08:50|12037.4|12034.6|12037.9|12035.1|12037.9|12035.1|12037.4|12034.6|6
1654765740000|2022-06-09 09:09:00|12037.4|12034.6|12036.9|12034.1|12038.4|12035.6|12036.9|12034.1|12
1654765750000|2022-06-09 09:09:10|12037.4|12034.6|12038.4|12035.6|12038.4|12035.6|12037.4|12034.6|3
1654765760000|2022-06-09 09:09:20|12039.2|12036.4|12044|12041.2|12045.1|12042.3|12039.2|12036.4|61
1654765770000|2022-06-09 09:09:30|12044.5|12041.7|12044.5|12041.7|12044.9|12042.1|12043|12040.2|10
1654765780000|2022-06-09 09:09:40|12043.5|12040.7|12043|12040.2|12043.5|12040.7|12042.4|12039.6|9
1654765790000|2022-06-09 09:09:50|12043.1|12040.3|12043.5|12040.7|12044.4|12041.6|12042.9|12040.1|23
1654765800000|2022-06-09 09:10:00|12043.9|12041.1|12043.4|12040.6|12045|12042.2|12042.4|12039.6|13
1654765810000|2022-06-09 09:10:10|12043|12040.2|12047.6|12044.8|12047.6|12044.8|12043|12040.2|75
1654765820000|2022-06-09 09:10:20|12046.6|12043.8|12046.1|12043.3|12047.6|12044.8|12045.3|12042.5|33
1654765830000|2022-06-09 09:10:30|12045.6|12042.8|12044.5|12041.7|12045.8|12043|12043.6|12040.8|10
1654765840000|2022-06-09 09:10:40|12044.1|12041.3|12044.1|12041.3|12045.1|12042.3|12044.1|12041.3|4
1654765850000|2022-06-09 09:10:50|12044.6|12040.6|12043.1|12040.3|12044.6|12041.3|12041|12038.2|32
1654765860000|2022-06-09 09:11:00|12043.6|12040.8|12042|12039.2|12043.6|12040.8|12041.5|12038.7|11
1654765870000|2022-06-09 09:11:10|12041.5|12038.7|12041.5|12038.7|12042.4|12039.6|12041.5|12038.7|6
1654765880000|2022-06-09 09:11:20|12041.4|12038.6|12040.5|12037.7|12042.1|12039.3|12040|12037.2|11
1654765890000|2022-06-09 09:11:30|12040.4|12037.6|12040|12037.2|12040.4|12037.6|12040|12037.2|0
1654765900000|2022-06-09 09:11:40|12040.1|12037.3|12038.9|12036.1|12041|12038.2|12038.5|12035.7|19
1654765910000|2022-06-09 09:11:50|12039|12036.2|12040|12037.2|12041.5|12038.7|12039|12036.2|22
1654765920000|2022-06-09 09:12:00|12040.4|12037.6|12040|12037.2|12041.1|12038.3|12039.2|12036.4|4
1654765930000|2022-06-09 09:12:10|12039.9|12037.1|12041.5|12038.7|12041.9|12039.1|12039.5|12036.7|5
1654765940000|2022-06-09 09:12:20|12042|12039.2|12042.1|12039.3|12043.1|12040.3|12041.5|12038.7|12
1654765950000|2022-06-09 09:12:30|12042.2|12039.4|12043.7|12040.9|12043.7|12040.9|12042.2|12039.4|4
1654765960000|2022-06-09 09:12:40|12043.9|12041.1|12045.6|12042.8|12047.1|12044.3|12043.1|12040.3|16
1654765970000|2022-06-09 09:12:50|12045.7|12042.9|12045.6|12042.8|12047.1|12044.3|12045.6|12042.8|24
1654765980000|2022-06-09 09:13:00|12045.5|12042.7|12036.8|12034|12045.5|12042.7|12035.3|12032.5|174
1654765990000|2022-06-09 09:13:10|12036.3|12033.5|12036.8|12034|12037.2|12034.4|12035.3|12032.5|6
1654766000000|2022-06-09 09:13:20|12037|12034.2|12038.1|12035.3|12039.1|12036.3|12036.1|12033.3|25
1654766010000|2022-06-09 09:13:30|12038.6|12035.8|12037.1|12034.3|12038.6|12035.8|12037.1|12034.3|14
1654766020000|2022-06-09 09:13:40|12037.6|12034.8|12039.6|12036.8|12040.1|12037.3|12037.6|12034.8|7
1654766030000|2022-06-09 09:13:50|12040.3|12037.5|12040.5|12037.7|12041.7|12038.9|12040.3|12037.5|2
1654766040000|2022-06-09 09:14:00|12040.1|12037.3|12041|12038.2|12041.1|12038.3|12038.6|12035.8|10
1654766060000|2022-06-09 09:14:20|12041.5|12038.7|12044.2|12041.4|12044.6|12041.8|12041.5|12038.7|21
1654766070000|2022-06-09 09:14:30|12044.6|12041.8|12046.5|12043.7|12046.6|12043.8|12042.1|12039.2|26
1654766080000|2022-06-09 09:14:40|12046.1|12043.3|12046.6|12043.8|12048.1|12045.3|12045.6|12042.8|24
1654766090000|2022-06-09 09:14:50|12046.1|12043.3|12043.1|12040.3|12046.6|12043.8|12043.1|12040.3|6
1654766100000|2022-06-09 09:15:00|12044.1|12041.3|12048.7|12045.9|12049.5|12046.7|12044.1|12041.3|30
1654766110000|2022-06-09 09:15:10|12048.9|12046.1|12050.1|12047.3|12051.6|12048.8|12048.7|12045.9|28
1654766120000|2022-06-09 09:15:20|12049.7|12046.9|12049.1|12046.3|12051.5|12048.7|12048.5|12045.7|15
1654766130000|2022-06-09 09:15:30|12049.5|12046.7|12049.5|12046.7|12050.5|12047.7|12048.6|12045.8|12
1654766140000|2022-06-09 09:15:40|12049.1|12046.3|12048.6|12045.8|12049.1|12046.3|12047.7|12044.9|6
1654766150000|2022-06-09 09:15:50|12048.5|12045.7|12051.1|12048.3|12051.6|12048.8|12047.6|12044.8|10
1654766160000|2022-06-09 09:16:00|12051|12048.2|12054|12051.2|12054.6|12051.8|12050.6|12047.8|49
1654766170000|2022-06-09 09:16:10|12053.6|12050.8|12053.1|12050.3|12054.6|12051.8|12052.5|12049.7|10
1654766180000|2022-06-09 09:16:20|12054.1|12051.3|12052.1|12049.3|12055.2|12052.4|12051.7|12048.9|17
1654766190000|2022-06-09 09:16:30|12051.8|12049|12049.5|12046.7|12051.8|12049|12048.6|12045.8|12
1654766200000|2022-06-09 09:16:40|12049.1|12046.3|12050.6|12047.8|12050.6|12047.8|12047.1|12044.3|12
1654766210000|2022-06-09 09:16:50|12051.1|12048.3|12051.5|12048.7|12051.6|12048.8|12050.6|12047.8|13
1654766220000|2022-06-09 09:17:00|12051.1|12048.3|12051.6|12048.8|12054.1|12051.3|12051.1|12048.3|20
1654766230000|2022-06-09 09:17:10|12052.1|12049.3|12052.1|12049.3|12054.1|12051.3|12050.6|12047.8|6
1654766240000|2022-06-09 09:17:20|12053.1|12050.3|12050.6|12047.8|12053.1|12050.3|12050.5|12047.7|8
1654766250000|2022-06-09 09:17:30|12050.8|12048|12051.1|12048.3|12051.6|12048.8|12050.2|12047.4|1
1654766260000|2022-06-09 09:17:40|12050.6|12047.8|12049.2|12046.4|12051.1|12048.3|12049.1|12046.3|11
1654766270000|2022-06-09 09:17:50|12049.5|12046.7|12050.1|12047.3|12050.1|12047.3|12048.6|12045.8|3
1654766280000|2022-06-09 09:18:00|12050.3|12047.5|12051.6|12048.8|12054.1|12051.3|12049.2|12046.4|29
1654766290000|2022-06-09 09:18:10|12051.4|12048.6|12051.6|12048.8|12051.6|12048.8|12051.1|12048.3|5
1654766300000|2022-06-09 09:18:20|12050.7|12047.9|12050.1|12047.3|12050.7|12047.9|12049.6|12046.8|4
1654766310000|2022-06-09 09:18:30|12050.2|12047.4|12048.1|12045.3|12050.6|12047.8|12047.7|12044.9|11
1654766320000|2022-06-09 09:18:40|12047.9|12045.1|12047.4|12044.6|12048.6|12045.8|12046.1|12043.3|14
1654766330000|2022-06-09 09:18:50|12047.6|12044.8|12048.1|12045.3|12048.1|12045.3|12047.4|12044.6|2
1654766340000|2022-06-09 09:19:00|12048.2|12045.4|12054.1|12051.3|12057.6|12054.8|12048.2|12045.4|34
1654766350000|2022-06-09 09:19:10|12053.7|12050.9|12052.6|12049.8|12056.1|12053.3|12052.6|12049.8|29
1654766360000|2022-06-09 09:19:20|12052.7|12049.9|12052.1|12049.3|12055.6|12052.8|12051.6|12048.8|10
1654766370000|2022-06-09 09:19:30|12052.4|12049.6|12049.4|12046.6|12052.4|12049.6|12049.1|12046.3|15
1654766380000|2022-06-09 09:19:40|12049.6|12046.8|12049.6|12046.8|12051.1|12048.3|12049.6|12046.8|8
1654766390000|2022-06-09 09:19:50|12050.1|12047.3|12050.1|12047.3|12050.6|12047.8|12048.1|12045.3|7
1654766400000|2022-06-09 09:20:00|12050.4|12047.6|12047.4|12044.6|12050.6|12047.8|12046.6|12043.8|2
1654766410000|2022-06-09 09:20:10|12047.2|12044.4|12046.8|12044|12047.3|12044.5|12043.3|12040.5|112
1654766420000|2022-06-09 09:20:20|12046.7|12043.9|12048.3|12045.5|12048.4|12045.6|12046.7|12043.9|8
1654766430000|2022-06-09 09:20:30|12048.8|12046|12047.8|12045|12049.2|12046.4|12047.8|12045|7
1654766440000|2022-06-09 09:20:40|12047.4|12044.6|12044.2|12041.4|12050.3|12047.5|12043.8|12041|23
1654766450000|2022-06-09 09:20:50|12044.3|12041.5|12045.4|12042.6|12045.8|12043|12043.3|12040.5|16
1654766460000|2022-06-09 09:21:00|12045.8|12043|12046.8|12044|12047.3|12044.5|12044.8|12042|19
1654766470000|2022-06-09 09:21:10|12046.7|12043.9|12043.3|12040.5|12046.7|12043.9|12042.9|12040.1|11
1654766480000|2022-06-09 09:21:20|12041.6|12038.8|12041.3|12038.5|12041.9|12039.1|12039.3|12036.5|11
1654766490000|2022-06-09 09:21:30|12041.2|12038.4|12038.8|12036|12041.3|12038.5|12037.8|12035|24
1654766500000|2022-06-09 09:21:40|12038.3|12035.5|12038.8|12036|12038.8|12036|12036.8|12034|23
1654766510000|2022-06-09 09:21:50|12038.5|12035.7|12038.8|12036|12039.3|12036.5|12037.8|12035|12
1654766520000|2022-06-09 09:22:00|12038.7|12035.9|12038.3|12035.5|12040.4|12037.6|12037.8|12035|43
1654766530000|2022-06-09 09:22:10|12038.2|12035.4|12037.4|12034.6|12038.2|12035.4|12036.4|12033.6|6
1654766540000|2022-06-09 09:22:20|12037.8|12035|12038.8|12036|12039.3|12036.5|12037.3|12033.9|16
1654766550000|2022-06-09 09:22:30|12038.9|12036.1|12039.3|12036.5|12039.3|12036.5|12038.8|12036|3
1654766560000|2022-06-09 09:22:40|12037.3|12034.5|12038.4|12035.6|12038.8|12036|12036.3|12033.5|18
1654766570000|2022-06-09 09:22:50|12038.6|12035.8|12038.3|12035.5|12039.2|12036.4|12038|12035.2|7
1654766580000|2022-06-09 09:23:00|12038.4|12035.6|12042.9|12040.1|12044.3|12041.5|12038.4|12035.6|30
1654766590000|2022-06-09 09:23:10|12043.2|12040.4|12044.8|12042|12045.3|12042.5|12042.8|12040|13
1654766600000|2022-06-09 09:23:20|12043.9|12041.1|12045.8|12043|12047.4|12044.6|12043.4|12040.6|14
1654766610000|2022-06-09 09:23:30|12046.4|12043.6|12044.3|12041.5|12047.2|12044.4|12044.3|12041.5|18
1654766620000|2022-06-09 09:23:40|12042.8|12040|12042.3|12039.5|12043.8|12041|12041.4|12038.6|18
1654766630000|2022-06-09 09:23:50|12041.8|12039|12041.4|12038.6|12042.9|12040.1|12041.3|12038.5|5
1654766640000|2022-06-09 09:24:00|12041.5|12038.7|12042.8|12040|12043.8|12041|12040.3|12037.5|4
1654766650000|2022-06-09 09:24:10|12044.3|12041.5|12045.4|12042.6|12045.8|12043|12044.3|12041.5|2
1654766660000|2022-06-09 09:24:20|12045.8|12043|12047.8|12045|12047.9|12045.1|12045|12042.2|14
1654766670000|2022-06-09 09:24:30|12048|12045.2|12046.3|12043.5|12048.8|12046|12042.8|12040|22
1654766680000|2022-06-09 09:24:40|12045.9|12043.1|12045.3|12042.5|12046.7|12043.9|12044.8|12042|4
1654766690000|2022-06-09 09:24:50|12045|12042.2|12044.8|12042|12046.8|12044|12044.3|12041.5|9
1654766700000|2022-06-09 09:25:00|12045.3|12042.5|12043.3|12040.5|12046.4|12043.6|12042.8|12040|12
1654766710000|2022-06-09 09:25:10|12043.4|12040.6|12041.8|12039|12044.5|12041.6|12040.2|12037.4|22
1654766720000|2022-06-09 09:25:20|12041.4|12038.6|12042.4|12039.6|12042.4|12039.6|12041.3|12038.5|2
1654766730000|2022-06-09 09:25:30|12042.5|12039.7|12044.3|12041.5|12044.8|12042|12042.5|12039.7|10
1654766740000|2022-06-09 09:25:40|12044.8|12042|12044.8|12042|12044.8|12042|12043.4|12040.5|6
1654766750000|2022-06-09 09:25:50|12043.4|12040.6|12042.8|12040|12044.3|12041.5|12042.8|12040|4
1654766760000|2022-06-09 09:26:00|12042.9|12040.1|12044.3|12041.5|12044.4|12041.6|12041.3|12038.5|13
1654766770000|2022-06-09 09:26:10|12044.1|12041.3|12043.4|12040.6|12044.8|12042|12042.7|12039.9|7
1654766780000|2022-06-09 09:26:20|12042.9|12040.1|12043.3|12040.5|12043.3|12040.5|12041.8|12039|1
1654766790000|2022-06-09 09:26:30|12043.4|12040.6|12042.3|12039.5|12044.3|12041.5|12041.3|12038.5|7
1654766800000|2022-06-09 09:26:40|12042.1|12039.3|12043.3|12040.5|12043.3|12040.5|12041.3|12038.5|4
1654766810000|2022-06-09 09:26:50|12042.8|12040|12043.8|12041|12043.8|12041|12042.3|12039.5|5
1654766820000|2022-06-09 09:27:00|12044.5|12041.7|12044.3|12041.5|12044.5|12041.7|12043.4|12040.5|6
1654766830000|2022-06-09 09:27:10|12044.4|12041.6|12043.4|12040.6|12044.4|12041.6|12042.8|12040|4
1654766840000|2022-06-09 09:27:20|12043.8|12041|12041.8|12039|12043.8|12041|12041.4|12038.6|9
1654766850000|2022-06-09 09:27:30|12042|12039.2|12046.8|12044|12046.8|12044|12042|12039.2|5
1654766860000|2022-06-09 09:27:40|12046.9|12044.1|12045.8|12043|12046.9|12044.1|12045.4|12042.6|4
1654766870000|2022-06-09 09:27:50|12046.1|12043.3|12046.8|12044|12048.8|12046|12046.1|12043.3|8
1654766880000|2022-06-09 09:28:00|12046.3|12043.5|12045.8|12043|12047.3|12044.5|12045.8|12043|1
1654766890000|2022-06-09 09:28:10|12045.3|12042.5|12044.8|12042|12045.4|12042.6|12043.9|12041.1|8
1654766900000|2022-06-09 09:28:20|12044.3|12041.5|12044.8|12042|12045.3|12042.5|12042.8|12040|3
1654766910000|2022-06-09 09:28:30|12045|12042.2|12046.9|12044.1|12048.4|12045.6|12044.8|12042|17
1654766920000|2022-06-09 09:28:40|12047|12044.2|12046.3|12043.5|12048.9|12046.1|12045.8|12043|7
1654766930000|2022-06-09 09:28:50|12045.4|12042.6|12048.8|12046|12048.8|12046|12044.8|12042|8
1654766940000|2022-06-09 09:29:00|12049.9|12047.1|12047.9|12045.1|12049.9|12047.1|12047.4|12044.6|24
1654766950000|2022-06-09 09:29:10|12047.8|12045|12045.8|12043|12049.5|12046.3|12044.8|12042|12
1654766960000|2022-06-09 09:29:20|12046|12043.2|12046.1|12043.3|12046.9|12044.1|12045.8|12043|5
1654766970000|2022-06-09 09:29:30|12045.8|12043|12045.8|12043|12045.8|12043|12045.8|12043|0
1654766980000|2022-06-09 09:29:40|12046.3|12043.5|12043.8|12041|12046.5|12043.7|12043.8|12041|11
1654766990000|2022-06-09 09:29:50|12043.9|12039.9|12042.8|12040|12043.9|12040|12041.8|12039|6
1654767000000|2022-06-09 09:30:00|12043.3|12040.5|12042.4|12039.6|12047.1|12044.3|12041.8|12039|32
1654767010000|2022-06-09 09:30:10|12041.8|12039|12030|12027.2|12042.6|12039.8|12024.8|12021.4|394
1654767020000|2022-06-09 09:30:20|12030.8|12028|12023.2|12019.2|12033.8|12031|12021.8|12016.6|150
1654767030000|2022-06-09 09:30:30|12022.9|12018.9|12023.7|12020.9|12027.7|12024.9|12021.9|12018.5|125
1654767040000|2022-06-09 09:30:40|12024|12021.2|12029.6|12026.8|12030.5|12027.6|12023.9|12021.1|117
1654767050000|2022-06-09 09:30:50|12029.2|12026.4|12031.9|12029.1|12032.4|12029.6|12027.7|12024.9|94
1654767060000|2022-06-09 09:31:00|12032.2|12029.4|12033.7|12030.9|12037.7|12034.9|12032.2|12029.4|63
1654767070000|2022-06-09 09:31:10|12034.2|12031.4|12032.7|12029.9|12034.7|12031.9|12032.2|12029.4|19
1654767080000|2022-06-09 09:31:20|12032.9|12030.1|12022.6|12019.8|12034.2|12031.4|12020|12017.2|145
1654767090000|2022-06-09 09:31:30|12022.2|12019.4|12019.7|12016.9|12023.7|12020.9|12019.7|12016.9|46
1654767100000|2022-06-09 09:31:40|12019.5|12016.7|12013.7|12010.9|12019.5|12016.7|12011.7|12008.9|179
1654767110000|2022-06-09 09:31:50|12014|12011.2|12016.7|12013.9|12016.7|12013.9|12014|12011.2|21
1654767120000|2022-06-09 09:32:00|12016.9|12014.1|12023|12020.2|12024.7|12021.9|12016.7|12013.9|75
1654767130000|2022-06-09 09:32:10|12023.5|12020.7|12022|12019.2|12024|12021.2|12021.5|12018.7|32
1654767140000|2022-06-09 09:32:20|12022.1|12019.3|12026|12023.2|12027|12024.2|12022.1|12019.3|20
1654767150000|2022-06-09 09:32:30|12026.5|12022.5|12025.5|12022.7|12026.9|12024.1|12023.9|12020.5|29
1654767160000|2022-06-09 09:32:40|12025.4|12022.6|12024.5|12021.7|12025.9|12023.1|12024|12021.2|15
1654767170000|2022-06-09 09:32:50|12024.8|12022|12026|12023.2|12027|12024.2|12024.5|12021.7|17
1654767180000|2022-06-09 09:33:00|12025.9|12023.1|12018.7|12015.9|12026|12023.2|12017.7|12014.9|97
1654767190000|2022-06-09 09:33:10|12019.7|12016.9|12024.7|12021.9|12025.1|12022.3|12019.7|12016.9|36
1654767200000|2022-06-09 09:33:20|12025.7|12022.9|12027|12024.2|12027|12024.2|12023.7|12020.9|78
1654767210000|2022-06-09 09:33:30|12027.1|12024.3|12023|12020.2|12027.4|12024.6|12021.7|12018.7|42
1654767220000|2022-06-09 09:33:40|12022.7|12019.9|12024.5|12021.7|12024.5|12021.7|12022|12019.2|5
1654767230000|2022-06-09 09:33:50|12025|12022.2|12023.5|12020.7|12027|12024.2|12023|12020.2|17
1654767240000|2022-06-09 09:34:00|12024.3|12021.5|12032|12029.2|12032.7|12029.9|12024.3|12021.5|88
1654767250000|2022-06-09 09:34:10|12033|12029|12032.7|12029.9|12035.5|12032.7|12031.5|12028.7|75
1654767260000|2022-06-09 09:34:20|12032|12029.2|12031|12028.2|12033.4|12030.6|12029.5|12026.7|23
1654767270000|2022-06-09 09:34:30|12030.9|12028.1|12030.4|12027.6|12031.5|12028.7|12030.4|12027.6|7
1654767280000|2022-06-09 09:34:40|12030.5|12027.7|12031|12028.2|12032|12029.2|12030.4|12027.6|18
1654767290000|2022-06-09 09:34:50|12030.9|12028.1|12030|12027.2|12030.9|12028.1|12027.6|12024.8|42
1654767300000|2022-06-09 09:35:00|12030.1|12027.3|12034.5|12031.7|12035|12032.2|12029.5|12026.7|21
1654767310000|2022-06-09 09:35:10|12033.5|12030.7|12032.6|12029.8|12033.5|12030.7|12031.5|12028.7|13
1654767320000|2022-06-09 09:35:20|12033.5|12030.7|12031|12028.2|12033.5|12030.7|12031|12028.1|8
1654767330000|2022-06-09 09:35:30|12030.9|12028.1|12031.4|12028.6|12031.6|12028.8|12030.9|12028.1|5
1654767340000|2022-06-09 09:35:40|12031|12028.2|12030.5|12027.7|12032.1|12029.3|12030.5|12027.7|6
1654767350000|2022-06-09 09:35:50|12030|12027.2|12030.5|12027.7|12031|12028.2|12029.5|12026.7|20
1654767360000|2022-06-09 09:36:00|12030.6|12027.8|12031|12028.2|12032|12029.2|12030|12027.2|15
1654767370000|2022-06-09 09:36:10|12030.8|12028|12030.5|12027.7|12032.5|12029.7|12030|12027.2|10
1654767380000|2022-06-09 09:36:20|12030.6|12027.8|12028|12025.2|12032|12029.2|12025.5|12022.7|15
1654767390000|2022-06-09 09:36:30|12027.8|12025|12027.5|12024.7|12030|12027.2|12026.5|12023.7|23
1654767400000|2022-06-09 09:36:40|12027|12024.2|12028.1|12025.3|12029|12026.2|12027|12024.2|6
1654767410000|2022-06-09 09:36:50|12028.2|12025.4|12027|12024.2|12028.5|12025.7|12027|12024.2|0
1654767420000|2022-06-09 09:37:00|12027.2|12024.4|12026|12023.2|12028.5|12025.7|12025|12022.2|7
1654767430000|2022-06-09 09:37:10|12025.5|12022.7|12025.5|12022.7|12026|12023.2|12025.5|12022.7|3
1654767440000|2022-06-09 09:37:20|12025.1|12022.3|12022|12019.2|12025.5|12022.7|12019|12016.1|12
1654767450000|2022-06-09 09:37:30|12022.1|12019.3|12025.5|12022.7|12025.5|12022.7|12020|12017.2|19
1654767460000|2022-06-09 09:37:40|12026.5|12023.7|12023|12020.2|12026.5|12023.7|12021.5|12018.7|21
1654767470000|2022-06-09 09:37:50|12022.8|12020|12022|12019.2|12023|12020.2|12020.5|12017.7|8
1654767480000|2022-06-09 09:38:00|12021.7|12018.9|12022|12019.2|12023.5|12020.7|12021|12018.2|6
1654767490000|2022-06-09 09:38:10|12022.2|12019.4|12022|12019.2|12023.1|12019.8|12022|12018.7|2
1654767500000|2022-06-09 09:38:20|12022.4|12019.6|12025|12022.2|12027.5|12024.7|12022.4|12019.6|16
1654767510000|2022-06-09 09:38:30|12025.2|12022.4|12027.3|12024.5|12027.5|12024.7|12025.2|12022.4|5
1654767520000|2022-06-09 09:38:40|12027|12024.2|12027|12024.2|12027|12024.2|12027|12024.2|1
1654767530000|2022-06-09 09:38:50|12026.6|12023.8|12027.6|12024.8|12028.5|12025.7|12026.6|12023.1|11
1654767540000|2022-06-09 09:39:00|12028|12025.2|12027.5|12024.7|12028.5|12025.7|12027.5|12024.7|0
1654767550000|2022-06-09 09:39:10|12028|12025.2|12028|12025.2|12028|12025.2|12026.3|12023.5|4
1654767560000|2022-06-09 09:39:20|12027|12024.2|12027|12024.2|12027|12024.2|12025.5|12022.7|5
1654767570000|2022-06-09 09:39:30|12026.5|12023.7|12027.3|12024.5|12027.5|12024.7|12025|12021.7|4
1654767580000|2022-06-09 09:39:40|12027|12024.2|12026|12023.2|12027|12024.2|12025.5|12022.7|8
1654767590000|2022-06-09 09:39:50|12026.1|12023.3|12025.6|12022.8|12026.6|12023.8|12024.1|12021.3|4
1654767600000|2022-06-09 09:40:00|12026|12023.2|12026.6|12023.8|12028.5|12025.7|12025|12022.2|11
1654767610000|2022-06-09 09:40:10|12026.5|12023.7|12026|12023.2|12027.1|12024.3|12025.6|12022.8|3
1654767620000|2022-06-09 09:40:20|12026.6|12023.8|12025.5|12022.7|12026.6|12023.8|12024.6|12021.8|20
1654767630000|2022-06-09 09:40:30|12025.1|12022.3|12023.6|12020.8|12025.1|12022.3|12023|12020.2|6
1654767640000|2022-06-09 09:40:40|12023.3|12020.5|12021.6|12018.8|12023.3|12020.5|12021.5|12018.7|7
1654767650000|2022-06-09 09:40:50|12022.1|12019.3|12020|12017.2|12022.1|12019.3|12018.5|12015.7|16
1654767660000|2022-06-09 09:41:00|12019.6|12016.8|12021.6|12018.8|12023|12020.2|12019.2|12013.9|27
1654767670000|2022-06-09 09:41:10|12021.5|12018.7|12019.6|12016.8|12021.5|12018.7|12019|12016.2|3
1654767680000|2022-06-09 09:41:20|12019.5|12016.7|12019.5|12016.7|12019.7|12016.9|12019.5|12016.7|1
1654767690000|2022-06-09 09:41:30|12019.3|12016.5|12019.9|12017.1|12019.9|12017.1|12017.6|12014.8|27
1654767700000|2022-06-09 09:41:40|12020.1|12017.3|12021.4|12018.6|12024.1|12021.3|12019.9|12016.7|40
1654767710000|2022-06-09 09:41:50|12020.8|12018|12018.9|12016.1|12020.8|12018|12017.4|12014.6|29
1654767720000|2022-06-09 09:42:00|12018.4|12015.6|12019.4|12016.6|12019.4|12016.6|12017.7|12014.9|6
1654767730000|2022-06-09 09:42:10|12019.6|12016.8|12020.6|12017.8|12022.1|12019.3|12019.6|12016.8|16
1654767740000|2022-06-09 09:42:20|12019.3|12016.5|12018.3|12015.5|12019.6|12016.8|12017.9|12014|78
1654767750000|2022-06-09 09:42:30|12017.9|12015.1|12018.6|12015.8|12018.9|12016.1|12017.9|12015.1|3
1654767760000|2022-06-09 09:42:40|12019.4|12016.6|12021.3|12018.5|12021.4|12018.6|12019.4|12016.6|6
1654767770000|2022-06-09 09:42:50|12021.4|12018.6|12020.9|12018.1|12021.7|12018.9|12019.4|12016.6|6
1654767780000|2022-06-09 09:43:00|12021.4|12018.6|12021.6|12018.8|12022.6|12019.8|12020.9|12018.1|11
1654767790000|2022-06-09 09:43:10|12021.4|12018.6|12019.6|12016.8|12022.1|12019.3|12018.9|12016.1|31
1654767800000|2022-06-09 09:43:20|12019.7|12016.9|12018.9|12016.1|12020.4|12017.6|12018.9|12016.1|4
1654767810000|2022-06-09 09:43:30|12019.4|12016.6|12020.4|12017.6|12020.4|12017.6|12019.4|12016.6|6
1654767820000|2022-06-09 09:43:40|12019.9|12017.1|12019.4|12016.6|12019.9|12017.1|12019.4|12016.6|1
1654767830000|2022-06-09 09:43:50|12019.3|12016.5|12019.6|12016.8|12019.6|12016.8|12018.4|12015.6|16
1654767840000|2022-06-09 09:44:00|12019.4|12016.6|12019.4|12016.6|12019.6|12016.8|12019.4|12016.6|1
1654767850000|2022-06-09 09:44:10|12019.6|12016.8|12020.6|12017.8|12023.1|12020.3|12019.6|12016.8|29
1654767860000|2022-06-09 09:44:20|12020.7|12017.9|12022.2|12019.4|12022.7|12019.9|12020.7|12017.9|23
1654767870000|2022-06-09 09:44:30|12022.5|12019.7|12019.8|12017|12023|12020.2|12019.8|12017|14
1654767880000|2022-06-09 09:44:40|12020.2|12017.4|12019.7|12016.9|12021.2|12018.4|12019.7|12016.9|3
1654767890000|2022-06-09 09:44:50|12019.2|12016.4|12020.7|12017.9|12020.7|12017.9|12018.2|12015.4|18
1654767900000|2022-06-09 09:45:00|12020.6|12017.8|12019.8|12017|12022.7|12019.9|12019.7|12016.9|9
1654767910000|2022-06-09 09:45:10|12020|12017.2|12020.3|12017.5|12020.3|12017.5|12020|12017.2|5
1654767920000|2022-06-09 09:45:20|12020.2|12017.4|12021.7|12018.9|12021.8|12019|12019.8|12017|11
1654767930000|2022-06-09 09:45:30|12021.8|12019|12021.2|12018.4|12022.8|12020|12021.2|12018.4|8
1654767940000|2022-06-09 09:45:40|12021.3|12018.5|12024.2|12021.4|12025.3|12022.5|12021.3|12018.5|74
1654767950000|2022-06-09 09:45:50|12023.8|12021|12020.9|12018.1|12023.8|12021|12020.4|12017.5|33
1654767960000|2022-06-09 09:46:00|12021.9|12019.1|12021.9|12019.1|12022.9|12020.1|12021.8|12019|6
1654767970000|2022-06-09 09:46:10|12021.8|12019|12021.8|12019|12022.4|12019.6|12020.4|12017.6|3
1654767980000|2022-06-09 09:46:20|12021.4|12018.6|12021.4|12018.6|12022.3|12019.5|12021.3|12018.5|3
1654767990000|2022-06-09 09:46:30|12022.8|12020|12022.9|12020.1|12023.9|12021.1|12022.4|12019.6|11
1654768000000|2022-06-09 09:46:40|12022.6|12019.8|12019.9|12017.1|12022.6|12019.8|12019.4|12016.6|15
1654768010000|2022-06-09 09:46:50|12019.8|12017|12021.1|12018.3|12021.1|12018.3|12018.8|12015.9|13
1654768020000|2022-06-09 09:47:00|12021.6|12018.8|12021.4|12018.6|12022.5|12019.6|12021.1|12018.3|28
1654768030000|2022-06-09 09:47:10|12021.2|12018.4|12019.4|12016.6|12021.2|12018.4|12019.2|12016.4|1
1654768040000|2022-06-09 09:47:20|12019.8|12017|12020.8|12018|12020.9|12018.1|12019.8|12017|2
1654768050000|2022-06-09 09:47:30|12020.9|12018.1|12022.8|12020|12022.8|12020|12020.7|12017.9|8
1654768060000|2022-06-09 09:47:40|12022.9|12020.1|12023.3|12020.5|12023.9|12021.1|12022.2|12019.4|6
1654768070000|2022-06-09 09:47:50|12022.8|12020|12022.3|12019.5|12022.8|12020|12022.3|12019.5|1
1654768080000|2022-06-09 09:48:00|12022.4|12019.6|12022.4|12019.6|12023.4|12020.6|12022.4|12019.6|3
1654768090000|2022-06-09 09:48:10|12021.9|12019.1|12022.4|12019.6|12022.4|12019.6|12020.3|12017.5|4
1654768100000|2022-06-09 09:48:20|12022.3|12019.5|12021.3|12018.5|12022.3|12019.5|12021.3|12018.5|1
1654768110000|2022-06-09 09:48:30|12021.4|12018.6|12023.3|12020.5|12024.3|12021.5|12021.4|12018.6|13
1654768120000|2022-06-09 09:48:40|12022.9|12020.1|12017.3|12014.5|12022.9|12020.1|12017.3|12014.5|16
1654768130000|2022-06-09 09:48:50|12016.3|12012.3|12019.4|12016.6|12019.4|12016.6|12013.7|12010.9|107
1654768140000|2022-06-09 09:49:00|12019.3|12016.5|12019.8|12017|12021.3|12018.5|12019.3|12016.5|8
1654768150000|2022-06-09 09:49:10|12020.2|12017.4|12020.4|12017.6|12021.2|12018.4|12020.2|12017.4|3
1654768160000|2022-06-09 09:49:20|12020.8|12018|12020.2|12017.4|12020.9|12018.1|12020.2|12017.4|2
1654768170000|2022-06-09 09:49:30|12020.4|12017.6|12019.4|12016.6|12021.3|12018.5|12019.2|12016.4|3
1654768180000|2022-06-09 09:49:40|12019.9|12017.1|12020.4|12017.6|12020.4|12017.6|12019.9|12017.1|4
1654768190000|2022-06-09 09:49:50|12020.3|12017.5|12022.3|12019.5|12022.4|12019.6|12020.3|12017.5|9
1654768200000|2022-06-09 09:50:00|12022.2|12019.4|12023.4|12020.6|12023.4|12020.6|12022.2|12019.4|4
1654768210000|2022-06-09 09:50:10|12022.7|12019.9|12022.3|12019.5|12022.9|12020.1|12022.2|12019.4|10
1654768220000|2022-06-09 09:50:20|12022.6|12019.8|12023.4|12020.6|12023.9|12021.1|12022.4|12019.6|9
1654768230000|2022-06-09 09:50:30|12023.3|12020.5|12022.3|12019.5|12023.3|12020.5|12022.3|12019.5|3
1654768240000|2022-06-09 09:50:40|12022.4|12019.6|12015.2|12012.4|12022.9|12020.1|12012.2|12009.4|145
1654768250000|2022-06-09 09:50:50|12015|12012.2|12015.2|12012.4|12017.3|12014.4|12014.7|12011.9|19
1654768260000|2022-06-09 09:51:00|12014.4|12011.6|12016.7|12013.9|12016.7|12013.9|12014.4|12011.6|18
1654768270000|2022-06-09 09:51:10|12016.2|12013.4|12014.8|12012|12017.8|12015|12013.7|12010.9|21
1654768280000|2022-06-09 09:51:20|12015.5|12012.7|12010.7|12007.9|12015.5|12012.7|12010.7|12007.9|17
1654768290000|2022-06-09 09:51:30|12010.8|12008|12012.2|12009.4|12012.8|12010|12010.7|12007.9|8
1654768300000|2022-06-09 09:51:40|12011.7|12008.9|12014.7|12011.9|12014.7|12011.9|12011.7|12008.9|5
1654768310000|2022-06-09 09:51:50|12014.8|12012|12013.7|12010.9|12014.8|12012|12013.7|12010.9|6
1654768320000|2022-06-09 09:52:00|12013.8|12011|12015.7|12012.9|12016.2|12013.4|12013.8|12011|11
1654768330000|2022-06-09 09:52:10|12015.4|12012.6|12014.8|12012|12015.9|12012.6|12013.2|12010.4|20
1654768340000|2022-06-09 09:52:20|12014.9|12012.1|12012.8|12010|12015|12012.2|12011.3|12008.5|19
1654768350000|2022-06-09 09:52:30|12013.1|12010.3|12014.6|12011.8|12015.3|12012.5|12013.1|12010.3|7
1654768360000|2022-06-09 09:52:40|12014.8|12012|12015.4|12012.6|12016|12013.2|12013.8|12011|43
1654768370000|2022-06-09 09:52:50|12015.3|12012.5|12014|12011.2|12015.3|12012.5|12013|12010.2|34
1654768380000|2022-06-09 09:53:00|12014.4|12011.6|12015|12012.2|12015.4|12012.6|12014.4|12011.6|7
1654768390000|2022-06-09 09:53:10|12015.4|12012.6|12015.3|12012.5|12015.4|12012.6|12013.5|12010.7|7
1654768400000|2022-06-09 09:53:20|12014.9|12012.1|12014.9|12012.1|12014.9|12012.1|12014.4|12011.6|6
1654768410000|2022-06-09 09:53:30|12015|12012.2|12016|12013.2|12016|12013.2|12014.9|12012.1|1
1654768420000|2022-06-09 09:53:40|12015.9|12013.1|12015.4|12012.6|12016.4|12013.6|12014.9|12012.1|16
1654768430000|2022-06-09 09:53:50|12014.9|12012.1|12015.8|12013|12015.9|12013.1|12014.9|12012.1|6
1654768440000|2022-06-09 09:54:00|12015.4|12012.6|12014.9|12012.1|12015.8|12013|12014.3|12011.5|8
1654768450000|2022-06-09 09:54:10|12015.2|12012.4|12016.4|12013.6|12016.4|12013.6|12014.9|12012.1|61
1654768460000|2022-06-09 09:54:20|12016.1|12013.3|12016.4|12013.6|12016.4|12013.6|12013.9|12011.1|9
1654768470000|2022-06-09 09:54:30|12016.3|12013.5|12016.4|12013.6|12016.4|12013.6|12015|12012.2|13
1654768480000|2022-06-09 09:54:40|12016.5|12013.7|12014.4|12011.6|12016.9|12014.1|12013.4|12010.6|26
1654768490000|2022-06-09 09:54:50|12014.8|12012|12013.9|12011.1|12014.8|12012|12013.9|12011.1|0
1654768500000|2022-06-09 09:55:00|12014.4|12011.6|12009.8|12007|12014.4|12011.6|12009.3|12006.5|31
1654768510000|2022-06-09 09:55:10|12010|12007.2|12009.6|12006.8|12011.8|12009|12009.6|12006.8|7
1654768520000|2022-06-09 09:55:20|12009.8|12007|12008.4|12005.6|12009.8|12007|12007.4|12004.6|19
1654768530000|2022-06-09 09:55:30|12007.3|12004.5|11996.1|11993.3|12007.3|12004.5|11996.1|11993.3|112
1654768540000|2022-06-09 09:55:40|11996.6|11993.8|11999.3|11996.5|11999.8|11997|11996.1|11993.3|85
1654768550000|2022-06-09 09:55:50|11998.9|11996.1|12000.4|11997.6|12002.5|11999.7|11998.9|11996.1|33
1654768560000|2022-06-09 09:56:00|12000.8|11998|12005.4|12002.6|12005.4|12002.6|12000.3|11997.5|89
1654768570000|2022-06-09 09:56:10|12005.1|12002.3|12002.4|11999.6|12005.1|12002.3|12002.3|11999.5|20
1654768580000|2022-06-09 09:56:20|12002.6|11999.8|12001.4|11998.6|12003.8|12001|12001.3|11998.5|4
1654768590000|2022-06-09 09:56:30|12001.6|11998.8|12001.9|11999.1|12001.9|11999.1|12001.4|11998.6|6
1654768600000|2022-06-09 09:56:40|12001.8|11999|11997.8|11995|12001.9|11999.1|11995.1|11991.9|84
1654768610000|2022-06-09 09:56:50|11997.6|11994.8|11998.6|11995.8|11998.8|11996|11997|11994.2|7
1654768620000|2022-06-09 09:57:00|11998.8|11996|12003|12000.2|12003|12000.2|11998.8|11996|57
1654768630000|2022-06-09 09:57:10|12002.9|12000.1|11996|11993.2|12002.9|12000.1|11995.9|11993.1|58
1654768640000|2022-06-09 09:57:20|11997|11994.2|11994.5|11991.7|11997|11994.2|11991.6|11988.8|47
1654768650000|2022-06-09 09:57:30|11994.6|11991.8|12000.9|11998.1|12002.1|11999|11994.5|11991.6|82
1654768660000|2022-06-09 09:57:40|12001|11998.2|12001|11998.2|12002.9|12000.1|12000.4|11997.6|38
1654768670000|2022-06-09 09:57:50|12000.9|11998.1|12001.4|11998.6|12001.4|11998.6|12000.3|11997.5|7
1654768680000|2022-06-09 09:58:00|12001.6|11998.8|12000.9|11998.1|12002.9|12000.1|12000.6|11997.8|22
1654768690000|2022-06-09 09:58:10|12001.4|11998.6|12001.4|11998.6|12001.4|11998.6|12001.4|11998.6|6
1654768700000|2022-06-09 09:58:20|12000.9|11998.1|12000.9|11998.1|12001.4|11998.6|12000.9|11998.1|3
1654768710000|2022-06-09 09:58:30|12001|11998.2|12000.4|11997.6|12001.1|11998.2|11999.9|11997.1|13
1654768720000|2022-06-09 09:58:40|12001.9|11999.1|12001.4|11998.6|12002|11999.2|12001.4|11998.6|5
1654768730000|2022-06-09 09:58:50|12001.5|11998.7|12004|12001.2|12004|12001.2|12001.5|11998.7|27
1654768740000|2022-06-09 09:59:00|12003.9|12001.1|12009.4|12006.6|12010.5|12007.7|12003.9|12001.1|103
1654768750000|2022-06-09 09:59:10|12009.5|12006.7|12005.4|12002.6|12010.9|12008.1|12003.4|12000.1|45
1654768760000|2022-06-09 09:59:20|12005.2|12002.4|12012.5|12009.7|12012.5|12009.7|12005.2|12002.4|46
1654768770000|2022-06-09 09:59:30|12012.9|12010.1|12013|12010.2|12013.9|12011.1|12011.9|12009.1|10
1654768780000|2022-06-09 09:59:40|12013.4|12010.6|12013.9|12011.1|12014.1|12011.3|12013.4|12010.6|15
1654768790000|2022-06-09 09:59:50|12014|12011.2|12014.4|12011.6|12014.9|12012.1|12014|12011.2|4
1654768800000|2022-06-09 10:00:00|12014.5|12011.7|12012.4|12009.6|12017.5|12014.7|12012.4|12009.6|38
1654768810000|2022-06-09 10:00:10|12012.2|12009.4|12011.9|12009.1|12012.9|12010.1|12011.9|12009.1|4
1654768820000|2022-06-09 10:00:20|12012|12009.2|12014.9|12012.1|12014.9|12012.1|12010.9|12008.1|10
1654768830000|2022-06-09 10:00:30|12015|12012.2|12017|12014.2|12017|12014.2|12014.9|12012.1|5
1654768840000|2022-06-09 10:00:40|12017.1|12014.3|12016|12013.2|12018|12015.2|12015.9|12013.1|24
1654768850000|2022-06-09 10:00:50|12015.7|12012.9|12015.4|12012.6|12015.9|12013.1|12014.9|12012.1|15
1654768860000|2022-06-09 10:01:00|12015.7|12012.9|12016|12013.2|12016.1|12013.3|12015.4|12012.6|8
1654768870000|2022-06-09 10:01:10|12016.1|12013.3|12017|12014.2|12018|12015.2|12016.1|12013.3|13
1654768880000|2022-06-09 10:01:20|12016.9|12014.1|12018.9|12016.1|12020.9|12018.1|12016.9|12014.1|33
1654768890000|2022-06-09 10:01:30|12019|12016.2|12019.4|12016.6|12020.1|12017.3|12019|12016.2|6
1654768900000|2022-06-09 10:01:40|12019.2|12016.4|12018.9|12016.1|12020|12017.2|12017.9|12015.1|12
1654768910000|2022-06-09 10:01:50|12019.4|12016.6|12019.7|12016.9|12019.9|12017.1|12019.4|12016.6|4
1654768920000|2022-06-09 10:02:00|12019.4|12016.6|12020.4|12017.6|12020.7|12017.9|12018|12015.2|28
1654768930000|2022-06-09 10:02:10|12020.2|12017.4|12017.4|12014.6|12020.6|12017.8|12015.9|12013.1|18
1654768940000|2022-06-09 10:02:20|12017.9|12015.1|12017.5|12014.7|12018.4|12015.6|12017.4|12014.6|14
1654768950000|2022-06-09 10:02:30|12017.9|12015.1|12018.4|12015.6|12018.4|12015.6|12017.9|12015.1|2
1654768960000|2022-06-09 10:02:40|12017.9|12015.1|12017.4|12014.6|12018|12015.2|12017|12014.2|4
1654768970000|2022-06-09 10:02:50|12017.5|12014.7|12015.4|12012.6|12017.9|12015.1|12014.9|12012.1|10
1654768980000|2022-06-09 10:03:00|12015|12012.2|12016.4|12013.6|12016.7|12013.9|12014.5|12011.7|8
1654768990000|2022-06-09 10:03:10|12016.5|12013.7|12016.4|12013.6|12016.9|12014.1|12016.4|12013.6|4
1654769000000|2022-06-09 10:03:20|12016|12013.2|12016|12013.2|12016|12013.2|12016|12013.2|1
1654769010000|2022-06-09 10:03:30|12015.8|12013|12016|12013.2|12016|12013.2|12015.8|12013|3
1654769020000|2022-06-09 10:03:40|12016.8|12014|12016.3|12013.5|12017.5|12014.7|12016.2|12013.4|8
1654769030000|2022-06-09 10:03:50|12017|12014.2|12015.3|12012.5|12017|12014.2|12015.3|12012.5|11
1654769040000|2022-06-09 10:04:00|12014.8|12012|12012.8|12010|12014.8|12012|12011.6|12008.8|8
1654769050000|2022-06-09 10:04:10|12013.3|12010.5|12013.8|12011|12014.4|12011.5|12013.3|12010.1|6
1654769060000|2022-06-09 10:04:20|12014.3|12011.5|12014.3|12011.5|12014.3|12011.5|12013.5|12010.7|4
1654769070000|2022-06-09 10:04:30|12014.2|12011.4|12009.3|12006.5|12014.2|12011.4|12006.8|12004|30
1654769080000|2022-06-09 10:04:40|12009.1|12006.3|12006.8|12004|12009.3|12006.5|12006.5|12003.7|13
1654769090000|2022-06-09 10:04:50|12007.2|12004.4|12006.3|12003.5|12008.7|12005.9|12004.5|12001.7|40
1654769100000|2022-06-09 10:05:00|12006.2|12003.4|12002.3|11999.5|12006.2|12003.4|12002.3|11999.5|12
1654769110000|2022-06-09 10:05:10|12002|11999.2|12003.3|12000.5|12004.3|12001.5|12001.7|11998.9|15
1654769120000|2022-06-09 10:05:20|12004.1|12001.3|12003.6|12000.8|12004.3|12001.5|12001.1|11998.3|45
1654769130000|2022-06-09 10:05:30|12003.7|12000.9|12005.7|12002.9|12006.4|12003.6|12003.6|12000.8|23
1654769140000|2022-06-09 10:05:40|12005.6|12002.8|12004.1|12001.3|12005.8|12003|12004.1|12001.3|12
1654769150000|2022-06-09 10:05:50|12003.4|12000.6|12003.1|12000.3|12003.4|12000.6|12002.4|11999.6|8
1654769160000|2022-06-09 10:06:00|12002.4|11999.6|12004.1|12001.3|12005.6|12002.8|12002.4|11999.6|14
1654769170000|2022-06-09 10:06:10|12004.3|12001.5|12003.6|12000.8|12004.3|12001.5|12002.1|11999.3|11
1654769180000|2022-06-09 10:06:20|12004.6|12001.8|12003.4|12000.6|12004.6|12001.8|12003.4|12000.6|3
1654769190000|2022-06-09 10:06:30|12003.6|12000.8|12002.6|11999.8|12004.3|12001.5|12002.6|11999.8|2
1654769200000|2022-06-09 10:06:40|12003.1|12000.3|12003.6|12000.8|12003.6|12000.8|12001.6|11998.8|11
1654769210000|2022-06-09 10:06:50|12003.1|12000.3|12003.6|12000.8|12003.6|12000.8|12002.6|11999.8|9
1654769220000|2022-06-09 10:07:00|12003.8|12001|12004.1|12001.3|12006.1|12003.3|12003.1|12000.3|9
1654769230000|2022-06-09 10:07:10|12004.6|12001.8|12004.7|12001.9|12004.7|12001.9|12004.6|12001.8|3
1654769240000|2022-06-09 10:07:20|12004.6|12001.8|12004.7|12001.9|12005.2|12002.4|12004.1|12001.3|12
1654769250000|2022-06-09 10:07:30|12005.2|12002.4|12003.7|12000.9|12005.2|12002.4|12003.1|12000.3|12
1654769260000|2022-06-09 10:07:40|12004.2|12001.4|12004.7|12001.9|12005.6|12002.8|12003.6|12000.8|15
1654769270000|2022-06-09 10:07:50|12003.7|12000.9|12003.7|12000.9|12004.4|12001.6|12003.7|12000.9|8
1654769280000|2022-06-09 10:08:00|12003.8|12001|12009.3|12006.5|12013|12010.2|12003.8|12001|91
1654769290000|2022-06-09 10:08:10|12009.7|12006.9|12011.2|12008.4|12011.7|12008.9|12009.3|12006.5|49
1654769300000|2022-06-09 10:08:20|12011.7|12008.9|12014.7|12011.9|12015.6|12012.8|12011.6|12008.2|24
1654769310000|2022-06-09 10:08:30|12015.1|12012.3|12017.1|12014.3|12017.1|12014.3|12013.6|12010.8|58
1654769320000|2022-06-09 10:08:40|12017.2|12014.4|12012.7|12009.9|12017.6|12014.8|12012.6|12009.8|19
1654769330000|2022-06-09 10:08:50|12013.1|12010.3|12012.1|12009.3|12013.7|12010.9|12011.6|12008.8|8
1654769340000|2022-06-09 10:09:00|12011.6|12008.8|12009.6|12006.8|12012.1|12009.3|12009.6|12006.8|17
1654769350000|2022-06-09 10:09:10|12009.4|12006.6|12009.1|12006.3|12009.6|12006.8|12009.1|12006.3|5
1654769360000|2022-06-09 10:09:20|12008.9|12006.1|12003.6|12000.8|12008.9|12006.1|12003.4|12000.6|28
1654769370000|2022-06-09 10:09:30|12003.3|12000.5|12002.1|11999.3|12004.2|12000.9|12001.1|11998.3|17
1654769380000|2022-06-09 10:09:40|12003.1|12000.3|12003.1|12000.3|12003.1|12000.3|12002.6|11999.8|3
1654769390000|2022-06-09 10:09:50|12002.8|12000|11999.4|11996.6|12002.8|12000|11999.3|11996.5|57
1654769400000|2022-06-09 10:10:00|12000.7|11997.9|12003.4|12000.6|12003.8|12001|12000.4|11997.6|72
1654769410000|2022-06-09 10:10:10|12003.2|12000.4|11999.3|11996.5|12003.8|12001|11999.3|11996.5|47
1654769420000|2022-06-09 10:10:20|11999.2|11996.4|11995.8|11993|11999.3|11996.5|11995.3|11992.5|25
1654769430000|2022-06-09 10:10:30|11995.7|11992.9|11994.8|11992|11996.4|11993.6|11992.8|11990|27
1654769440000|2022-06-09 10:10:40|11994.3|11991.5|11995.4|11992.6|11997.4|11994.6|11994.3|11991.5|25
1654769450000|2022-06-09 10:10:50|11996.9|11994.1|11996.7|11993.9|11997.3|11994.5|11996.3|11993.5|34
1654769460000|2022-06-09 10:11:00|11996.3|11993.5|11995.2|11992.4|11996.3|11993.5|11992.3|11989.5|139
1654769470000|2022-06-09 10:11:10|11995|11992.2|11995.8|11993|11996.8|11994|11995|11992.2|11
1654769480000|2022-06-09 10:11:20|11995.3|11992.5|11995.8|11993|11995.9|11993.1|11994.3|11991.5|6
1654769490000|2022-06-09 10:11:30|11996|11993.2|11995.3|11992.5|11997.4|11994.6|11994.8|11992|15
1654769500000|2022-06-09 10:11:40|11995.4|11992.6|11994.8|11992|11995.8|11993|11994.3|11991.5|18
1654769510000|2022-06-09 10:11:50|11995.2|11992.4|11995.7|11992.9|11996.8|11994|11994.8|11992|10
1654769520000|2022-06-09 10:12:00|11995.2|11992.4|11995.8|11993|11999.2|11996.4|11995.2|11992.4|50
1654769530000|2022-06-09 10:12:10|11995.3|11992.5|11994.2|11991.4|11996.3|11993.5|11994.2|11991.4|4
1654769540000|2022-06-09 10:12:20|11994.3|11991.5|11993.8|11991|11994.3|11991.5|11993.3|11990.5|12
1654769550000|2022-06-09 10:12:30|11993.3|11990.5|11994.3|11991.5|11995.3|11992.5|11993.3|11990.5|11
1654769560000|2022-06-09 10:12:40|11994.1|11991.3|11993.3|11990.5|11994.3|11991.5|11993.3|11990.5|15
1654769570000|2022-06-09 10:12:50|11993.4|11990.6|11995.1|11992.3|11995.3|11992.5|11993.1|11990.3|19
1654769580000|2022-06-09 10:13:00|11995.6|11992.8|11996.1|11993.3|11996.8|11994|11995.6|11992.8|18
1654769590000|2022-06-09 10:13:10|11996.8|11994|11991.6|11988.8|11996.8|11994|11990.5|11987.7|42
1654769600000|2022-06-09 10:13:20|11992|11989.2|11993|11990.2|11993.5|11990.7|11992|11989.2|13
1654769610000|2022-06-09 10:13:30|11993.1|11990.3|11992.5|11989.7|11994|11991.2|11992.5|11989.7|18
1654769620000|2022-06-09 10:13:40|11992.1|11989.3|11992.1|11989.3|11992.6|11989.8|11992|11989.2|2
1654769630000|2022-06-09 10:13:50|11992|11989.2|11991.1|11988.3|11992.6|11989.8|11991|11988.2|15
1654769640000|2022-06-09 10:14:00|11991.3|11988.5|11994|11991.2|11994.1|11991.3|11989.9|11987.1|35
1654769650000|2022-06-09 10:14:10|11994.1|11991.3|11995.6|11992.8|11995.6|11992.8|11994.1|11991.3|7
1654769660000|2022-06-09 10:14:20|11996.4|11993.6|11996.6|11993.8|11996.6|11993.8|11996|11993.2|4
1654769670000|2022-06-09 10:14:30|11998|11995.2|11996.1|11993.3|11998|11995.2|11995.5|11992.7|18
1654769680000|2022-06-09 10:14:40|11996|11993.2|11995.6|11992.8|11996.6|11993.8|11995|11992.2|5
1654769690000|2022-06-09 10:14:50|11996.1|11993.3|11995.5|11992.7|11996.2|11993.3|11995|11992.2|4
1654769700000|2022-06-09 10:15:00|11995.8|11993|11995.9|11993.1|11996.6|11993.8|11995.5|11992.7|7
1654769710000|2022-06-09 10:15:10|11995.6|11992.8|11995.1|11992.3|11996.1|11993.3|11993.9|11991.1|9
1654769720000|2022-06-09 10:15:20|11995.3|11992.5|11995.6|11992.8|11995.6|11992.8|11995.3|11992.5|1
1654769730000|2022-06-09 10:15:30|11995.1|11992.3|11995.1|11992.3|11995.6|11992.8|11994.5|11991.7|5
1654769740000|2022-06-09 10:15:40|11995.6|11992.8|11996|11993.2|11996.1|11993.3|11995.6|11992.8|4
1654769750000|2022-06-09 10:15:50|11996.1|11993.3|11994.5|11991.7|11996.9|11994.1|11994.5|11991.7|7
1654769760000|2022-06-09 10:16:00|11994.4|11991.6|11995|11992.2|11996.1|11993.3|11994|11991.2|7
1654769770000|2022-06-09 10:16:10|11994.9|11992.1|11996.1|11993.3|11996.1|11993.3|11994|11991.2|20
1654769780000|2022-06-09 10:16:20|11996|11993.2|11997.5|11994.7|11997.8|11995|11995.5|11992.7|10
1654769790000|2022-06-09 10:16:30|11997.2|11994.4|11998.1|11995.3|11998.5|11995.7|11996.1|11993.3|8
1654769800000|2022-06-09 10:16:40|11998.5|11995.7|11999|11996.2|11999|11996.2|11997.1|11994.3|13
1654769810000|2022-06-09 10:16:50|11998.5|11995.7|11998.5|11995.7|11999.1|11996.3|11997.5|11994.7|9
1654769820000|2022-06-09 10:17:00|11997.6|11994.8|11996.5|11993.7|11997.6|11994.8|11996|11993.2|11
1654769830000|2022-06-09 10:17:10|11997|11994.2|11998.5|11995.7|11998.5|11995.7|11997|11994.2|6
1654769840000|2022-06-09 10:17:20|11998.6|11995.8|11997.1|11994.3|11999.5|11996.7|11997.1|11994.3|10
1654769850000|2022-06-09 10:17:30|11997.5|11994.7|11997|11994.2|11998.5|11995.7|11997|11994.2|1
1654769860000|2022-06-09 10:17:40|11997.1|11994.3|11997.5|11994.7|11998|11995.2|11997.1|11994.3|4
1654769870000|2022-06-09 10:17:50|11998.5|11995.7|11998.5|11995.7|12000.2|11996.8|11998.5|11995.2|9
1654769880000|2022-06-09 10:18:00|11998.7|11995.9|12004.2|12001.4|12008.7|12005.9|11998.7|11995.9|77
1654769890000|2022-06-09 10:18:10|12004.1|12001.3|12002.7|11999.9|12004.1|12001.3|12002.1|11999.3|20
1654769900000|2022-06-09 10:18:20|12003.2|12000.4|12005.2|12002.4|12005.2|12002.4|12001.2|11998.4|14
1654769910000|2022-06-09 10:18:30|12004.7|12001.9|12002.2|11999.4|12004.7|12001.9|12002.2|11999.4|6
1654769920000|2022-06-09 10:18:40|12002.1|11999.3|12002.5|11999.7|12002.5|11999.7|12002|11999.2|5
1654769930000|2022-06-09 10:18:50|12002.1|11999.3|12000.1|11997.3|12002.1|11999.3|11998.6|11995.8|6
1654769940000|2022-06-09 10:19:00|12000.5|11997.7|12001|11998.2|12001|11998.2|11999.5|11996.2|7
1654769950000|2022-06-09 10:19:10|12000.6|11997.8|12000.5|11997.7|12001.1|11998.3|12000.1|11997.3|4
1654769960000|2022-06-09 10:19:20|12000.6|11997.8|12000.1|11997.3|12000.6|11997.8|11998.4|11995.6|4
1654769970000|2022-06-09 10:19:30|11999.7|11996.9|12003|12000.2|12003|12000.2|11998.5|11995.7|9
1654769980000|2022-06-09 10:19:40|12002.9|12000.1|12002.5|11999.7|12003|12000.2|12001.5|11998.7|2
1654769990000|2022-06-09 10:19:50|12001.8|11999|12001.2|11998.4|12001.8|11999|12001.2|11998.4|3
1654770000000|2022-06-09 10:20:00|12000.1|11997.3|12003.2|11999.2|12005|12002.2|12000.1|11997.3|12
1654770010000|2022-06-09 10:20:10|12002.5|11999.7|12000|11997.2|12002.5|11999.7|11999|11996.2|9
1654770020000|2022-06-09 10:20:20|11999.8|11997|12000|11997.2|12000.1|11997.3|11999|11996.2|1
1654770030000|2022-06-09 10:20:30|12000.1|11997.3|12001.1|11998.3|12001.1|11998.3|12000.1|11997.3|6
1654770040000|2022-06-09 10:20:40|12000.8|11998|12001.1|11998.3|12001.1|11998.3|12000.5|11997.7|9
1654770050000|2022-06-09 10:20:50|12001.2|11998.4|12002.7|11999.9|12005.7|12002.9|12001.2|11998.4|41
1654770060000|2022-06-09 10:21:00|12002.5|11999.7|12004.7|12001.9|12005.4|12002.6|12001.7|11998.9|8
1654770070000|2022-06-09 10:21:10|12004.4|12001.6|12002.7|11999.9|12005.2|12002.4|12002.2|11999.4|6
1654770080000|2022-06-09 10:21:20|12001|11998.2|12001.7|11998.9|12003.7|12000.9|12001|11998.2|15
1654770090000|2022-06-09 10:21:30|12002.2|11999.4|12002.7|11999.9|12003.2|12000.4|12002.2|11999.4|4
1654770100000|2022-06-09 10:21:40|12003.2|12000.4|12001.2|11998.4|12003.2|12000.4|12001.2|11998.4|2
1654770110000|2022-06-09 10:21:50|12001.1|11998.3|12002.4|11999.6|12002.4|11999.6|12000.2|11997.4|6
1654770120000|2022-06-09 10:22:00|12001.7|11998.9|12000.2|11997.4|12002.4|11999.6|11998.6|11995.8|8
1654770130000|2022-06-09 10:22:10|12000.6|11997.8|12004.2|12001.4|12004.7|12001.9|12000.6|11997.8|7
1654770140000|2022-06-09 10:22:20|12004.1|12001.3|12005.2|12002.4|12005.5|12002.7|12002.2|11999.4|6
1654770150000|2022-06-09 10:22:30|12005.7|12002.9|12005.7|12002.9|12006.2|12003.4|12005.1|12002.3|6
1654770160000|2022-06-09 10:22:40|12005.2|12002.4|12007.7|12004.9|12008.7|12005.9|12005.2|12002.4|16
1654770170000|2022-06-09 10:22:50|12007.6|12004.8|12007.2|12004.4|12007.7|12004.9|12007.2|12004.4|5
1654770180000|2022-06-09 10:23:00|12007.1|12004.3|12007.2|12004.4|12007.7|12004.9|12006.4|12003.6|30
1654770190000|2022-06-09 10:23:10|12006.7|12003.9|12006.7|12003.9|12007.2|12004.4|12006.2|12003.4|5
1654770200000|2022-06-09 10:23:20|12006.1|12003.3|12006.1|12003.3|12006.2|12003.4|12005.6|12002.8|5
1654770210000|2022-06-09 10:23:30|12006.2|12003.4|12006.7|12003.9|12007.1|12004.3|12006.2|12003.4|9
1654770220000|2022-06-09 10:23:40|12006.5|12003.7|12008.6|12005.8|12009.2|12006.4|12006.1|12003.3|5
1654770230000|2022-06-09 10:23:50|12009.1|12006.3|12008.1|12005.3|12009.2|12006.4|12008.1|12005.3|13
1654770240000|2022-06-09 10:24:00|12007.2|12004.4|12008.1|12005.3|12008.5|12005.7|12007.1|12004.3|2
1654770250000|2022-06-09 10:24:10|12007.8|12005|12007.7|12004.9|12008.7|12005.9|12007.7|12004.9|5
1654770260000|2022-06-09 10:24:20|12007.5|12004.7|12008.7|12005.9|12010.6|12007.8|12007.1|12004.3|18
1654770270000|2022-06-09 10:24:30|12008.8|12006|12012.2|12009.4|12012.5|12009.7|12008.8|12006|33
1654770280000|2022-06-09 10:24:40|12013.2|12010.4|12012.2|12009.4|12013.2|12010.4|12012.2|12009.4|18
1654770290000|2022-06-09 10:24:50|12012.3|12009.5|12012.7|12009.9|12013.8|12010.9|12012.2|12009.4|8
1654770300000|2022-06-09 10:25:00|12013.8|12009.8|12012.2|12009.4|12013.8|12010.5|12012.2|12009.4|10
1654770310000|2022-06-09 10:25:10|12012.3|12009.5|12011.2|12008.4|12012.3|12009.5|12010.7|12007.9|13
1654770320000|2022-06-09 10:25:20|12011.3|12008.5|12010.8|12008|12011.4|12008.5|12010.2|12007.4|4
1654770330000|2022-06-09 10:25:30|12010.7|12007.9|12009.7|12006.9|12011.1|12008.3|12009.7|12006.8|10
1654770340000|2022-06-09 10:25:40|12009.8|12007|12009.7|12006.9|12010.2|12007.4|12009.2|12006.4|1
1654770350000|2022-06-09 10:25:50|12009.6|12006.8|12008.2|12005.4|12009.6|12006.8|12007.2|12004.4|10
1654770360000|2022-06-09 10:26:00|12007.7|12004.9|12007.7|12004.9|12007.7|12004.9|12007.6|12004.8|3
1654770370000|2022-06-09 10:26:10|12008.1|12005.3|12008.7|12005.9|12008.7|12005.9|12008.1|12005.3|3
1654770380000|2022-06-09 10:26:20|12009.7|12006.9|12010.7|12007.9|12012.2|12009.4|12008.7|12005.9|55
1654770390000|2022-06-09 10:26:30|12010.3|12007.5|12010.7|12007.9|12010.7|12007.9|12009.8|12007|8
1654770400000|2022-06-09 10:26:40|12010.8|12008|12010.7|12007.9|12011.8|12008.5|12010.7|12007.8|4
1654770410000|2022-06-09 10:26:50|12010.3|12007.5|12010.2|12007.4|12011.2|12008.4|12010.2|12007.4|1
1654770420000|2022-06-09 10:27:00|12009.8|12007|12008.7|12005.9|12010.2|12007.4|12008.2|12005.4|9
1654770430000|2022-06-09 10:27:10|12008.6|12005.8|12009.3|12006.5|12009.8|12007|12008.6|12005.8|3
1654770440000|2022-06-09 10:27:20|12009.8|12007|12009.3|12006.5|12009.8|12007|12009.3|12006.5|3
1654770450000|2022-06-09 10:27:30|12009.8|12007|12012.2|12009.4|12013.7|12010.9|12009.8|12007|17
1654770460000|2022-06-09 10:27:40|12012.7|12009.9|12012.2|12009.4|12012.7|12009.9|12011.2|12008.4|8
1654770470000|2022-06-09 10:27:50|12013.1|12010.3|12015.5|12012.7|12015.7|12012.9|12013.1|12010.3|14
1654770480000|2022-06-09 10:28:00|12015.8|12013|12014.7|12011.9|12016.7|12013.9|12013.8|12011|17
1654770490000|2022-06-09 10:28:10|12015.2|12012.4|12016.1|12013.3|12016.7|12013.9|12014.7|12011.9|4
1654770500000|2022-06-09 10:28:20|12015.1|12012.3|12015.7|12012.9|12016.7|12013.9|12015.1|12012.3|9
1654770510000|2022-06-09 10:28:30|12016.7|12013.9|12016.7|12013.9|12016.7|12013.9|12016.1|12013.3|8
1654770520000|2022-06-09 10:28:40|12016.1|12013.3|12015.2|12012.4|12016.1|12013.3|12015.2|12012.4|2
1654770530000|2022-06-09 10:28:50|12015.1|12012.3|12015.1|12012.3|12015.7|12012.9|12015.1|12012.3|4
1654770540000|2022-06-09 10:29:00|12015.2|12012.4|12015.7|12012.9|12016.2|12013.4|12015.2|12012.4|4
1654770550000|2022-06-09 10:29:10|12015.2|12012.4|12014.7|12011.9|12016.2|12013.4|12014.7|12011.9|3
1654770560000|2022-06-09 10:29:20|12015.2|12012.4|12014.2|12011.4|12015.2|12012.4|12014.2|12011.4|6
1654770570000|2022-06-09 10:29:30|12014.3|12011.5|12015.2|12012.4|12015.2|12012.4|12014.2|12011.4|9
1654770580000|2022-06-09 10:29:40|12014.8|12012|12014.7|12011.9|12015.8|12013|12014.7|12011.9|7
1654770590000|2022-06-09 10:29:50|12014.9|12012.1|12017.2|12014.4|12017.8|12015|12014.9|12012.1|18
1654770600000|2022-06-09 10:30:00|||||||||3
1654770610000|2022-06-09 10:30:10|12017.4|12014.6|12016.2|12013.4|12017.4|12014.6|12016.2|12013.4|11
1654770620000|2022-06-09 10:30:20|12016.3|12013.5|12014.7|12011.9|12016.3|12013.5|12013.2|12010.4|27
1654770630000|2022-06-09 10:30:30|12015.1|12012.3|12014.7|12011.9|12015.2|12012.4|12013.7|12010.9|11
1654770640000|2022-06-09 10:30:40|12014|12011.2|12010.2|12007.4|12014|12011.2|12009.2|12006.4|12
1654770650000|2022-06-09 10:30:50|12010.7|12007.9|12009.7|12006.9|12010.7|12007.9|12008.2|12005.4|18
1654770660000|2022-06-09 10:31:00|12009.8|12007|12009.7|12006.9|12011|12008.2|12009.2|12006.4|4
1654770670000|2022-06-09 10:31:10|12009.5|12006.7|12010.3|12007.5|12010.3|12007.5|12008|12005.2|7
1654770680000|2022-06-09 10:31:20|12010.2|12007.4|12009|12006.2|12010.2|12007.4|12009|12006.2|3
1654770690000|2022-06-09 10:31:30|12008.9|12006.1|12006.7|12003.9|12008.9|12006.1|12006|12003.2|9
1654770700000|2022-06-09 10:31:40|12005.7|12002.9|12001.7|11998.9|12007|12004.2|12001.2|11998.4|27
1654770710000|2022-06-09 10:31:50|12001.8|11999|12002.7|11999.9|12002.7|11999.9|12001.7|11998.9|7
1654770720000|2022-06-09 10:32:00|12002.8|12000|12002.7|11999.9|12003.3|12000.5|12002.7|11999.9|2
1654770730000|2022-06-09 10:32:10|12003.2|12000.4|12001.2|11998.4|12003.2|12000.4|12001.2|11998.4|7
1654770740000|2022-06-09 10:32:20|12001|11998.2|12001.7|11998.9|12003.2|12000.4|12001|11998.2|7
1654770750000|2022-06-09 10:32:30|12001.2|11998.4|12001.7|11998.9|12002.7|11999.9|12001.2|11998.4|10
1654770760000|2022-06-09 10:32:40|12001.8|11999|12001.7|11998.9|12002.7|11999.9|12001.7|11998.9|1
1654770770000|2022-06-09 10:32:50|12002.2|11999.4|12002|11999.2|12002.2|11999.4|12001.7|11998.9|1
1654770780000|2022-06-09 10:33:00|12002.3|11999.5|12004.2|12001.4|12004.2|12001.4|12002.3|11999.5|9
1654770790000|2022-06-09 10:33:10|12004|12001.2|12003.7|12000.9|12004.2|12001.4|12003|12000.2|9
1654770800000|2022-06-09 10:33:20|12003.8|12001|12005.2|12002.4|12005.2|12002.4|12003.8|12001|4
1654770810000|2022-06-09 10:33:30|||||||||1
1654770820000|2022-06-09 10:33:40|12005.7|12002.9|12007|12004.2|12007.2|12004.4|12005.7|12002.9|13
1654770830000|2022-06-09 10:33:50|12007.2|12004.4|12004.3|12001.5|12007.2|12004.4|12004|12001.2|20
1654770840000|2022-06-09 10:34:00|12004.5|12001.7|12001|11998.2|12005.4|12002.6|12000.2|11997.4|39
1654770850000|2022-06-09 10:34:10|12001.2|11998.4|12000.2|11997.4|12001.2|11998.4|12000.2|11997.4|1
1654770860000|2022-06-09 10:34:20|12000.3|11997.5|12004.2|12001.4|12004.2|12001.4|12000.3|11997.5|13
1654770870000|2022-06-09 10:34:30|12004|12001.2|12004.2|12001.4|12004.2|12001.4|12003.7|12000.9|2
1654770880000|2022-06-09 10:34:40|12004.7|12001.9|12004.7|12001.9|12004.7|12001.9|12004.7|12001.9|2
1654770890000|2022-06-09 10:34:50|12005.3|12002.5|12006.2|12003.4|12006.2|12003.4|12004.9|12002.1|0
1654770900000|2022-06-09 10:35:00|12006|12003.2|12003.7|12000.9|12006|12003.2|12003.7|12000.9|7
1654770910000|2022-06-09 10:35:10|12004.2|12001.4|12001.2|11998.4|12004.2|12001.4|12001.2|11998.4|16
1654770920000|2022-06-09 10:35:20|12001|11998.2|11999.2|11996.4|12001|11998.2|11999.2|11996.4|5
1654770930000|2022-06-09 10:35:30|11999.7|11996.9|12000.2|11997.4|12000.4|11997.6|11999.2|11996.4|12
1654770940000|2022-06-09 10:35:40|12000.3|11997.5|12000.3|11997.5|12000.3|11997.5|12000.2|11997.4|1
1654770950000|2022-06-09 10:35:50|12000.2|11997.4|12001.6|11998.8|12001.6|11998.8|11999.6|11996.8|6
1654770960000|2022-06-09 10:36:00|12002.3|11999.5|12002.6|11999.8|12002.6|11999.8|12002.3|11999.5|4
1654770970000|2022-06-09 10:36:10|12002.3|11999.5|12001.6|11998.8|12002.6|11999.8|12001.6|11998.8|2
1654770980000|2022-06-09 10:36:20|12001.8|11999|12005.6|12002.8|12005.6|12002.8|12001.8|11999|12
1654770990000|2022-06-09 10:36:30|12005.1|12002.3|12006.3|12003.5|12007.6|12004.8|12004.6|12001.8|6
1654771000000|2022-06-09 10:36:40|12006.1|12003.3|12005.6|12002.8|12006.1|12003.3|12004.8|12002|6
1654771010000|2022-06-09 10:36:50|12005.8|12003|12008.1|12005.3|12008.1|12005.3|12005.6|12002.8|2
1654771020000|2022-06-09 10:37:00|12008|12005.2|12010.4|12006.4|12011.1|12008.3|12007.1|12004.3|24
1654771030000|2022-06-09 10:37:10|12009.6|12006.8|12009.6|12006.8|12009.6|12006.8|12009.6|12006.8|0
1654771040000|2022-06-09 10:37:20|12010.4|12006.4|12011|12008.2|12012.1|12008.3|12010.3|12006.4|7
1654771050000|2022-06-09 10:37:30|12011.1|12008.3|12011.3|12008.5|12011.3|12008.5|12011.1|12008.3|0
1654771060000|2022-06-09 10:37:40|12011.6|12008.8|12015.6|12012.8|12016.1|12013.3|12011.6|12008.8|17
1654771070000|2022-06-09 10:37:50|12016.3|12013.5|12017.1|12014.3|12018.6|12015.8|12015.6|12012.8|17
1654771080000|2022-06-09 10:38:00|12017|12014.2|12018.6|12015.8|12019.1|12016.2|12017|12014.2|8
1654771090000|2022-06-09 10:38:10|12018|12015.2|12018.6|12015.8|12019.6|12016.8|12018|12015.2|8
1654771100000|2022-06-09 10:38:20|12019.1|12016.3|12018|12015.2|12019.1|12016.3|12018|12015.2|8
1654771110000|2022-06-09 10:38:30|12018.1|12015.3|12020|12017.2|12020|12017.2|12017.6|12014.8|8
1654771120000|2022-06-09 10:38:40|12019.9|12017.1|12024.1|12021.3|12024.1|12021.3|12019.6|12016.8|26
1654771130000|2022-06-09 10:38:50|12024|12021.2|12022.6|12019.8|12024.3|12021.5|12022.3|12019.4|47
1654771140000|2022-06-09 10:39:00|12022.8|12020|12022.3|12019.5|12023.1|12020.3|12021.1|12018.3|34
1654771150000|2022-06-09 10:39:10|12022.1|12019.3|12022.3|12019.5|12022.4|12019.6|12021.5|12018.7|8
1654771160000|2022-06-09 10:39:20|12023.3|12020.5|12020.3|12017.5|12024.4|12021.6|12020|12017.2|18
1654771170000|2022-06-09 10:39:30|12020|12017.2|12019.3|12016.5|12020.8|12018|12018.6|12015.8|10
1654771180000|2022-06-09 10:39:40|12019.4|12016.6|12019.1|12016.3|12019.8|12017|12019.1|12016.3|6
1654771190000|2022-06-09 10:39:50|12019.3|12016.5|12019.3|12016.5|12019.3|12016.5|12019.1|12016.3|2
1654771200000|2022-06-09 10:40:00|12019.4|12016.6|12019.1|12016.3|12019.8|12017|12016.6|12013.8|21
1654771210000|2022-06-09 10:40:10|12019.3|12016.5|12021.1|12018.3|12021.7|12018.5|12019.3|12016.5|29
1654771220000|2022-06-09 10:40:20|12020.6|12017.8|12016.1|12013.3|12020.8|12018|12015.3|12012.5|21
1654771230000|2022-06-09 10:40:30|12016.4|12013.6|12017.3|12014.5|12017.8|12015|12016.4|12013.6|18
1654771240000|2022-06-09 10:40:40|12017.4|12014.6|12016.6|12013.8|12017.4|12014.6|12016.6|12013.8|1
1654771250000|2022-06-09 10:40:50|12016.8|12014|12016.3|12013.5|12016.8|12014|12016.1|12013.3|7
1654771260000|2022-06-09 10:41:00|12016.1|12013.3|12016.3|12013.5|12016.3|12013.5|12013.9|12011.1|9
1654771270000|2022-06-09 10:41:10|12016.6|12013.8|12016.7|12013.9|12017.3|12014.5|12016.3|12013.5|4
1654771280000|2022-06-09 10:41:20|12016.6|12013.8|12015.2|12012.4|12016.6|12013.8|12014.9|12012.1|7
1654771290000|2022-06-09 10:41:30|12015.7|12012.9|12015.2|12012.4|12015.7|12012.9|12015.1|12012.3|6
1654771300000|2022-06-09 10:41:40|12015.1|12012.3|12017.7|12014.9|12019.1|12016.3|12015.1|12012.3|22
1654771310000|2022-06-09 10:41:50|12018.1|12015.3|12017.2|12014.4|12018.2|12015.4|12016.6|12013.8|8
1654771320000|2022-06-09 10:42:00|12016.7|12013.9|12018.9|12016.1|12019.4|12016.6|12016.7|12013.9|9
1654771330000|2022-06-09 10:42:10|12019|12016.2|12018.9|12016.1|12019.4|12016.6|12018.7|12015.9|9
1654771340000|2022-06-09 10:42:20|12019|12016.2|12019.4|12016.6|12019.4|12016.6|12019|12016.2|1
1654771350000|2022-06-09 10:42:30|12019.2|12016.4|12016.9|12014.1|12020.4|12017.6|12016.9|12014.1|14
1654771360000|2022-06-09 10:42:40|12017.2|12014.4|12017.2|12014.4|12018.9|12016.1|12016.2|12013.4|6
1654771370000|2022-06-09 10:42:50|12017.4|12014.6|12016.9|12014.1|12017.9|12015.1|12016.9|12014.1|2
1654771380000|2022-06-09 10:43:00|12016.7|12013.9|12017.6|12014.8|12018.7|12015.6|12016.7|12013.9|4
1654771390000|2022-06-09 10:43:10|12017.5|12014.7|12015.9|12013.1|12018|12015.2|12015.7|12012.9|15
1654771400000|2022-06-09 10:43:20|12016.9|12014.1|12020.7|12017.9|12020.7|12017.9|12016.9|12014.1|7
1654771410000|2022-06-09 10:43:30|12021.4|12018.6|12021.9|12019.1|12022.6|12019.8|12020.7|12017.9|13
1654771420000|2022-06-09 10:43:40|12021.6|12018.8|12023.7|12020.9|12024.2|12021.4|12021.6|12018.3|8
1654771430000|2022-06-09 10:43:50|12023.9|12021.1|12026.5|12023.7|12027.4|12024.6|12023.9|12021.1|30
1654771440000|2022-06-09 10:44:00|12026.4|12023.6|12025.9|12023.1|12026.9|12024.1|12024.2|12021.4|28
1654771450000|2022-06-09 10:44:10|12025.6|12022.8|12020.4|12017.6|12025.6|12022.8|12020.4|12017.6|16
1654771460000|2022-06-09 10:44:20|12020.5|12017.7|12021.2|12018.4|12021.9|12019.1|12020.5|12017.7|14
1654771470000|2022-06-09 10:44:30|12020.9|12018.1|12019.9|12017.1|12020.9|12018.1|12019.4|12016.6|5
1654771480000|2022-06-09 10:44:40|12019.7|12016.9|12017.9|12015.1|12019.9|12017.1|12017.9|12015.1|12
1654771490000|2022-06-09 10:44:50|12018.2|12015.4|12018.2|12015.4|12018.9|12016.1|12016.7|12013.9|11
1654771500000|2022-06-09 10:45:00|12015.9|12013.1|12015.9|12013.1|12016.4|12013.6|12014.4|12011.6|24
1654771510000|2022-06-09 10:45:10|12015.7|12012.9|12016.5|12013.7|12016.6|12013.8|12015.4|12012.6|3
1654771520000|2022-06-09 10:45:20|12016.2|12013.4|12016.4|12013.6|12016.5|12013.7|12015.9|12013.1|0
1654771530000|2022-06-09 10:45:30|12016.5|12013.7|12017.4|12014.6|12017.4|12014.6|12016.5|12013.7|2
1654771540000|2022-06-09 10:45:40|12017.5|12014.7|12016.4|12013.6|12018|12015.2|12016.4|12013.6|2
1654771550000|2022-06-09 10:45:50|12016.9|12014.1|12017.4|12014.6|12017.5|12014.7|12015.9|12013.1|5
1654771560000|2022-06-09 10:46:00|12017.2|12014.4|12014.9|12012.1|12017.2|12014.4|12014.9|12012.1|6
1654771570000|2022-06-09 10:46:10|12015.9|12013.1|12015.5|12012.7|12016.5|12013.7|12014.9|12012|7
1654771580000|2022-06-09 10:46:20|12015.7|12012.9|12015.9|12013.1|12016|12013.2|12015.4|12012.6|3
1654771590000|2022-06-09 10:46:30|12016|12013.2|12012.3|12009.5|12016.5|12013.7|12012.2|12009.4|27
1654771600000|2022-06-09 10:46:40|12012.2|12009.4|12012.2|12009.4|12013.3|12010.5|12012.2|12009.4|19
1654771610000|2022-06-09 10:46:50|12012.8|12010|12013.2|12010.4|12013.2|12010.4|12012.1|12009.3|12
1654771620000|2022-06-09 10:47:00|12012.8|12010|12014.8|12012|12015.3|12012.5|12012.8|12010|1
1654771630000|2022-06-09 10:47:10|12014.3|12011.5|12014.3|12011.5|12015.8|12013|12013.3|12010.5|7
1654771640000|2022-06-09 10:47:20|12014.8|12012|12015.3|12012.5|12015.8|12013|12014.7|12011.9|4
1654771650000|2022-06-09 10:47:30|12015.2|12012.4|12015.2|12012.4|12015.2|12012.4|12013.8|12011|5
1654771660000|2022-06-09 10:47:40|12015.3|12012.5|12014.3|12011.5|12015.3|12012.5|12014.3|12011.5|0
1654771670000|2022-06-09 10:47:50|12014.2|12011.4|12014.3|12011.5|12014.8|12012|12013.8|12011|0
1654771680000|2022-06-09 10:48:00|12014.5|12011.7|12014.8|12012|12015.8|12013|12014.3|12011.5|2
1654771690000|2022-06-09 10:48:10|12014.7|12011.9|12010.8|12008|12015.6|12012.8|12010.7|12007.9|28
1654771700000|2022-06-09 10:48:20|12010.5|12007.7|12009.8|12007|12010.5|12007.7|12009.7|12006.9|4
1654771710000|2022-06-09 10:48:30|12009.7|12006.9|12008.5|12005.7|12009.8|12007|12007.8|12005|10
1654771720000|2022-06-09 10:48:40|12008.3|12005.5|12007.2|12004.4|12009.3|12006.5|12006.3|12003.5|18
1654771730000|2022-06-09 10:48:50|12006.8|12004|12006.3|12003.5|12007.8|12005|12006.3|12003.5|8
1654771740000|2022-06-09 10:49:00|12006.5|12003.7|12007.8|12005|12008.2|12005.4|12005.8|12003|3
1654771750000|2022-06-09 10:49:10|12008.3|12005.5|12006.8|12004|12008.3|12005.5|12006.8|12004|2
1654771760000|2022-06-09 10:49:20|12006.7|12003.9|12005.8|12003|12006.7|12003.9|12005.3|12002.5|14
1654771770000|2022-06-09 10:49:30|12005.7|12002.9|12007.6|12004.8|12009.1|12006.3|12005.7|12002.9|26
1654771780000|2022-06-09 10:49:40|12007.7|12004.9|12009.6|12006.8|12010.6|12007.8|12007.7|12004.9|8
1654771790000|2022-06-09 10:49:50|12010.6|12007.8|12004.6|12001.8|12011.3|12008.3|12002.9|12000.1|46
1654771800000|2022-06-09 10:50:00|12004.7|12001.9|12005.9|12003.1|12006.1|12003.3|12004.7|12001.9|5
1654771810000|2022-06-09 10:50:10|12005.6|12002.8|12006.2|12003.4|12006.2|12003.4|12005.6|12002.8|2
1654771820000|2022-06-09 10:50:20|12006.6|12003.8|12008.2|12005.4|12008.2|12005.4|12006.6|12003.8|2
1654771830000|2022-06-09 10:50:30|12008.6|12005.8|12008.6|12005.8|12008.6|12005.8|12008.6|12005.8|1
1654771840000|2022-06-09 10:50:40|12008.4|12005.6|12008.1|12005.3|12008.6|12005.8|12006.2|12003|5
1654771850000|2022-06-09 10:50:50|12007.7|12004.9|12007.1|12004.3|12007.7|12004.9|12006.6|12003.8|8
1654771860000|2022-06-09 10:51:00|12007.4|12004.6|12006.6|12003.8|12007.6|12004.8|12004.6|12001.8|10
1654771870000|2022-06-09 10:51:10|12006.7|12003.9|12010.3|12007.5|12011.3|12008.5|12006.6|12003.8|17
1654771880000|2022-06-09 10:51:20|12010.7|12007.9|12011.8|12009|12013.8|12011|12010.7|12007.9|12
1654771890000|2022-06-09 10:51:30|12011.2|12008.4|12013.8|12011|12015.8|12013|12011.2|12008.4|8
1654771900000|2022-06-09 10:51:40|12013.3|12010.5|12014.8|12012|12014.8|12012|12013.2|12010.4|2
1654771910000|2022-06-09 10:51:50|12014.3|12011.5|12014.3|12011.5|12014.3|12011.5|12014.3|12011.5|0
1654771920000|2022-06-09 10:52:00|12014.2|12011.4|12013.8|12011|12014.3|12011.5|12012.8|12010|12
1654771930000|2022-06-09 10:52:10|12013.2|12010.4|12013.1|12010.3|12013.2|12010.4|12013.1|12010.3|0
1654771940000|2022-06-09 10:52:20|12012.2|12009.4|12011.8|12009|12012.8|12010|12011.2|12008.4|4
1654771950000|2022-06-09 10:52:30|12011.7|12008.9|12010.8|12008|12011.8|12009|12010.7|12007.9|4
1654771960000|2022-06-09 10:52:40|12010.9|12008.1|12012.2|12009.4|12012.8|12010|12010.8|12008|10
1654771970000|2022-06-09 10:52:50|12012.7|12008.7|12008.7|12005.9|12012.7|12009.1|12007.8|12005|9
1654771980000|2022-06-09 10:53:00|12008.8|12006|12006.5|12002.5|12009.3|12006.5|12005.3|12002.5|21
1654771990000|2022-06-09 10:53:10|12006.4|12003.6|12010.2|12007.4|12010.8|12008|12006.4|12003.6|5
1654772000000|2022-06-09 10:53:20|12010.9|12006.9|12015.2|12012.4|12015.8|12013|12010.2|12006.9|16
1654772010000|2022-06-09 10:53:30|12014.8|12012|12014.3|12011.5|12014.8|12012|12014.3|12011.5|8
1654772020000|2022-06-09 10:53:40|12014.2|12011.4|12015.3|12012.5|12016.2|12013.4|12014.2|12011.4|20
1654772030000|2022-06-09 10:53:50|12015.1|12012.3|12015.8|12013|12015.8|12013|12014.8|12012|5
1654772040000|2022-06-09 10:54:00|12016.2|12013.4|12014.3|12011.5|12016.3|12013.5|12014.3|12011.5|5
1654772050000|2022-06-09 10:54:10|12014.4|12011.6|12014.8|12012|12014.8|12012|12014.4|12011.6|3
1654772060000|2022-06-09 10:54:20|12015.8|12013|12014.8|12012|12015.8|12013|12014.8|12012|3
1654772070000|2022-06-09 10:54:30|12015.1|12012.3|12013.8|12011|12016.3|12013|12012.8|12010|12
1654772080000|2022-06-09 10:54:40|12013.4|12010.6|12014.8|12012|12014.8|12012|12013.3|12010.5|3
1654772090000|2022-06-09 10:54:50|12014.7|12011.9|12014.8|12012|12014.8|12012|12014.2|12011.4|2
1654772100000|2022-06-09 10:55:00|12015.5|12011.5|12014.8|12012|12016.7|12013|12014.2|12008.7|26
1654772110000|2022-06-09 10:55:10|12015.3|12011.3|12012.8|12010|12015.3|12011.9|12012.8|12010|8
1654772120000|2022-06-09 10:55:20|12012.3|12009.5|12011.8|12009|12012.3|12009.5|12011.8|12009|3
1654772130000|2022-06-09 10:55:30|12011.3|12008.5|12011.8|12009|12011.8|12009|12011.3|12008.5|0
1654772140000|2022-06-09 10:55:40|12012.1|12009.3|12012.3|12009.5|12012.9|12010|12010.8|12008|4
1654772150000|2022-06-09 10:55:50|12012.8|12010|12012.8|12010|12012.8|12010|12012.4|12009.6|0
1654772160000|2022-06-09 10:56:00|12013.3|12010.5|12014.8|12012|12016.3|12013|12011.3|12008.5|8
1654772170000|2022-06-09 10:56:10|12015.8|12013|12015.7|12012.9|12016.3|12013.5|12015.3|12012.5|5
1654772180000|2022-06-09 10:56:20|12015.2|12012.4|12015.8|12013|12016.3|12013.5|12015.2|12012.4|3
1654772190000|2022-06-09 10:56:30|12016.3|12013.5|12017.3|12014.5|12017.8|12015|12014.8|12012|12
1654772200000|2022-06-09 10:56:40|12017.4|12014.6|12019.8|12017|12019.8|12017|12016.8|12014|9
1654772210000|2022-06-09 10:56:50|12020.3|12017.5|12024.9|12022.1|12024.9|12022.1|12019.8|12016.5|35
1654772220000|2022-06-09 10:57:00|12023.8|12021|12024.8|12022|12024.9|12022.1|12023.8|12021|9
1654772230000|2022-06-09 10:57:10|12023.8|12021|12022.9|12020.1|12024.5|12021.6|12022.3|12019.5|13
1654772240000|2022-06-09 10:57:20|12023.8|12021|12024.9|12022.1|12024.9|12022.1|12023.4|12020.6|13
1654772250000|2022-06-09 10:57:30|12025.2|12022.4|12025.4|12022.6|12026.3|12023.5|12025|12022.2|11
1654772260000|2022-06-09 10:57:40|12025.9|12023.1|12024.8|12022|12026.5|12023.2|12024.8|12022|6
1654772270000|2022-06-09 10:57:50|12024.9|12022.1|12024.8|12022|12024.9|12022.1|12023.4|12020.6|11
1654772280000|2022-06-09 10:58:00|12024.4|12021.6|12024.4|12021.6|12024.4|12021.6|12023.8|12021|3
1654772290000|2022-06-09 10:58:10|12025.2|12022.4|12027|12024.2|12027.7|12024.9|12025|12022.2|19
1654772300000|2022-06-09 10:58:20|12026.9|12024.1|12026.8|12024|12027|12024.2|12025.4|12022.6|7
1654772310000|2022-06-09 10:58:30|12026.3|12023.5|12025.4|12022.6|12026.9|12024.1|12025.3|12022.5|6
1654772320000|2022-06-09 10:58:40|12025.9|12023.1|12028.4|12025.6|12028.4|12025.6|12025.9|12023.1|13
1654772330000|2022-06-09 10:58:50|12028.5|12025.7|12028|12025.2|12028.5|12025.7|12027.5|12024.7|4
1654772340000|2022-06-09 10:59:00|12028.7|12025.9|12028|12025.2|12029|12026.2|12027.5|12024.7|1
1654772350000|2022-06-09 10:59:10|12026.5|12023.7|12028|12025.2|12028|12025.2|12026.4|12023.6|6
1654772360000|2022-06-09 10:59:20|12028.5|12025.7|12028.4|12025.6|12028.5|12025.7|12027.5|12024.7|10
1654772370000|2022-06-09 10:59:30|12028|12025.2|12028|12025.2|12028|12025.2|12028|12025.2|0
1654772380000|2022-06-09 10:59:40|||||||||1
1654772390000|2022-06-09 10:59:50|12028.2|12025.4|12028|12025.2|12028.5|12025.7|12028|12025.2|1
1654772400000|2022-06-09 11:00:00|12028.3|12025.5|12036|12033.2|12036.5|12033.7|12028.3|12025.5|65
1654772410000|2022-06-09 11:00:10|12036.2|12033.4|12032|12029.2|12036.5|12033.7|12032|12029.2|34
1654772420000|2022-06-09 11:00:20|12032.5|12029.7|12032.5|12029.7|12032.5|12029.7|12032|12029.2|3
1654772430000|2022-06-09 11:00:30|12031.5|12028.7|12032.4|12029.6|12032.5|12029.7|12031.5|12028.7|7
1654772440000|2022-06-09 11:00:40|12033|12030.2|12033|12030.2|12034|12031.2|12032.5|12029.7|7
1654772450000|2022-06-09 11:00:50|12032.4|12029.6|12034.9|12032.1|12035.9|12033.1|12032.4|12029.6|17
1654772460000|2022-06-09 11:01:00|12034.5|12031.7|12034.4|12031.6|12036|12033.2|12034.4|12031.6|6
1654772470000|2022-06-09 11:01:10|12034.7|12031.9|12032.4|12029.6|12035|12032.2|12031.5|12028.7|13
1654772480000|2022-06-09 11:01:20|12032.5|12029.7|12038.7|12035.9|12039.5|12036.7|12032|12029.2|51
1654772490000|2022-06-09 11:01:30|12038.8|12036|12039|12036.2|12039|12036.2|12038.5|12035.7|8
1654772500000|2022-06-09 11:01:40|12040.3|12037.5|12038|12035.2|12040.3|12037.5|12037.8|12035|21
1654772510000|2022-06-09 11:01:50|12038.5|12035.7|12038.5|12035.7|12039.4|12036.6|12037.5|12034.7|33
1654772520000|2022-06-09 11:02:00|12038.7|12035.9|12039.5|12036.7|12040|12037.2|12038.5|12035.7|5
1654772530000|2022-06-09 11:02:10|12040|12037.2|12039.4|12036.6|12040|12037.2|12039.4|12036.6|10
1654772540000|2022-06-09 11:02:20|12039.1|12036.3|12039.5|12036.7|12039.5|12036.7|12037.5|12034.7|11
1654772550000|2022-06-09 11:02:30|12039.4|12036.6|12040.4|12037.6|12040.6|12037.8|12039.4|12036.6|7
1654772560000|2022-06-09 11:02:40|12041.1|12038.3|12040.5|12037.7|12041.1|12038.3|12039.5|12036.7|23
1654772570000|2022-06-09 11:02:50|12042.5|12039.7|12043.4|12040.6|12043.4|12040.6|12042.5|12039.7|12
1654772580000|2022-06-09 11:03:00|12043.3|12040.5|12044|12041.2|12044.6|12041.8|12041.5|12038.7|26
1654772590000|2022-06-09 11:03:10|12043.5|12040.7|12043|12040.2|12044|12041.2|12041.5|12038.7|10
1654772600000|2022-06-09 11:03:20|12042.9|12040.1|12042.4|12039.6|12042.9|12040.1|12042.4|12039.6|1
1654772610000|2022-06-09 11:03:30|12042|12039.2|12042.4|12039.6|12042.5|12039.7|12042|12039.2|9
1654772620000|2022-06-09 11:03:40|12042.5|12039.7|12043|12040.2|12043|12040.2|12042.4|12039.6|4
1654772630000|2022-06-09 11:03:50|12042.9|12040.1|12042|12039.2|12043.5|12040.2|12041|12038.2|7
1654772640000|2022-06-09 11:04:00|12041.5|12038.7|12041.5|12038.7|12042|12039.2|12041.5|12038.7|2
1654772650000|2022-06-09 11:04:10|12041.4|12038.6|12042|12039.2|12042|12039.2|12040.9|12038.1|12
1654772660000|2022-06-09 11:04:20|12042.5|12038.5|12042.4|12039.6|12042.5|12039.6|12040|12037.2|12
1654772670000|2022-06-09 11:04:30|12042.5|12039.7|12043.5|12040.7|12044|12041.2|12042.5|12039.7|23
1654772680000|2022-06-09 11:04:40|12043.4|12040.6|12044|12041.2|12044.7|12041.8|12043.1|12040.3|32
1654772690000|2022-06-09 11:04:50|12044.1|12041.3|12043.5|12040.7|12044.5|12041.7|12043.5|12040.7|4
1654772700000|2022-06-09 11:05:00|12043.6|12040.8|12045.6|12042.8|12045.6|12042.8|12043.6|12040.8|17
1654772710000|2022-06-09 11:05:10|12045|12042.2|12043.5|12040.7|12045.5|12042.7|12043.5|12040.7|25
1654772720000|2022-06-09 11:05:20|12043.4|12040.6|12041.4|12038.6|12043.4|12040.6|12041|12038.2|20
1654772730000|2022-06-09 11:05:30|12041.5|12038.7|12038.4|12035.6|12041.5|12038.7|12038|12035.2|42
1654772740000|2022-06-09 11:05:40|12037.9|12035.1|12038|12035.2|12038.5|12035.7|12037.1|12034.3|18
1654772750000|2022-06-09 11:05:50|12037.5|12034.7|12036|12033.2|12037.5|12034.7|12035.9|12033.1|17
1654772760000|2022-06-09 11:06:00|12035.9|12033.1|12036|12033.2|12037|12034.2|12035.4|12032.6|9
1654772770000|2022-06-09 11:06:10|12036.1|12033.3|12036|12033.2|12038|12035.2|12036|12033.2|10
1654772780000|2022-06-09 11:06:20|12037|12034.2|12038|12035.2|12038.5|12035.7|12036|12033.2|9
1654772790000|2022-06-09 11:06:30|12037.9|12035.1|12038.5|12035.7|12039.5|12036.7|12037.5|12034.7|4
1654772800000|2022-06-09 11:06:40|12038.6|12035.8|12038|12035.2|12039.5|12036.7|12038|12035.2|2
1654772810000|2022-06-09 11:06:50|12038.1|12035.3|12037.5|12034.7|12039.6|12036.8|12037.5|12034.7|12
1654772820000|2022-06-09 11:07:00|12037.4|12034.6|12035|12032.2|12037.4|12034.6|12033.1|12030.3|18
1654772830000|2022-06-09 11:07:10|12035.1|12032.3|12035|12032.2|12036.4|12033.6|12034.3|12031.5|14
1654772840000|2022-06-09 11:07:20|12034.9|12032.1|12034|12031.2|12034.9|12032.1|12034|12031.2|1
1654772850000|2022-06-09 11:07:30|12033.6|12030.8|12033.4|12030.6|12034|12031.2|12033.4|12030.6|10
1654772860000|2022-06-09 11:07:40|12033.2|12030.4|12034|12031.2|12034|12031.2|12033.2|12030.4|4
1654772870000|2022-06-09 11:07:50|12033.5|12030.7|12036|12033.2|12036|12033.2|12033.4|12030.6|34
1654772880000|2022-06-09 11:08:00|12036.1|12033.3|12035.6|12032.8|12036.1|12033.3|12034.5|12031.7|7
1654772890000|2022-06-09 11:08:10|12035.5|12032.7|12035.4|12032.6|12035.6|12032.8|12035.4|12032.6|2
1654772900000|2022-06-09 11:08:20|12035.5|12032.7|12037|12034.2|12038|12035.2|12035.4|12032.6|7
1654772910000|2022-06-09 11:08:30|12036.5|12033.7|12037.5|12034.7|12037.6|12034.8|12036|12033.2|3
1654772920000|2022-06-09 11:08:40|12037|12034.2|12037|12034.2|12037.7|12034.9|12037|12034.2|14
1654772930000|2022-06-09 11:08:50|12037.1|12034.3|12037.2|12034.4|12037.6|12034.8|12037|12034.2|2
1654772940000|2022-06-09 11:09:00|12036.5|12033.7|12038|12035.2|12038|12035.2|12036.5|12033.7|6
1654772950000|2022-06-09 11:09:10|12038.5|12035.7|12038|12035.2|12038.5|12035.7|12038|12035.2|4
1654772960000|2022-06-09 11:09:20|12038.2|12035.4|12038.4|12035.6|12038.6|12035.8|12038|12035.2|6
1654772970000|2022-06-09 11:09:30|12038|12035.2|12039|12036.2|12039.5|12036.7|12038|12035.2|4
1654772980000|2022-06-09 11:09:40|12039.5|12036.7|12037|12034.2|12039.5|12036.7|12037|12034.2|12
1654772990000|2022-06-09 11:09:50|12037.5|12033.5|12037|12034.2|12037.5|12034.2|12035.5|12032.7|5
1654773000000|2022-06-09 11:10:00|12036.7|12033.9|12034.5|12031.7|12036.7|12033.9|12034|12031.2|7
1654773010000|2022-06-09 11:10:10|12034.3|12031.5|12035.5|12032.7|12035.5|12032.7|12033.3|12030.5|6
1654773020000|2022-06-09 11:10:20|12035.3|12032.5|12037|12034.2|12037|12034.2|12035.3|12032.5|4
1654773030000|2022-06-09 11:10:30|12037.1|12034.3|12038|12035.2|12038|12035.2|12037.1|12034.3|7
1654773040000|2022-06-09 11:10:40|12037.5|12034.7|12037|12034.2|12038|12035.2|12037|12034.2|7
1654773050000|2022-06-09 11:10:50|12036.5|12033.7|12036.3|12033.5|12037|12034.2|12035.5|12032.7|5
1654773060000|2022-06-09 11:11:00|12036|12033.2|12035.5|12032.7|12036|12033.2|12034.5|12031.7|7
1654773070000|2022-06-09 11:11:10|12035.3|12032.5|12036|12033.2|12037|12034.2|12035.3|12032.4|4
1654773080000|2022-06-09 11:11:20|12035.8|12033|12036.3|12033.5|12036.3|12033.5|12035|12032.2|2
1654773090000|2022-06-09 11:11:30|12036.6|12033.8|12036|12033.2|12037|12034.2|12036|12033.2|4
1654773100000|2022-06-09 11:11:40|12036.1|12033.3|12034.5|12031.7|12036.1|12033.3|12034|12031.2|19
1654773110000|2022-06-09 11:11:50|12034.1|12031.3|12034|12031.2|12034.5|12031.7|12033.5|12030.7|5
1654773120000|2022-06-09 11:12:00|12033.5|12030.7|12033.5|12030.7|12033.5|12030.7|12033|12030.2|5
1654773130000|2022-06-09 11:12:10|12033|12030.2|12034|12031.2|12034.5|12031.7|12031.5|12028.4|17
1654773140000|2022-06-09 11:12:20|12034.5|12031.7|12034|12031.2|12036.5|12033.7|12033.5|12030.7|11
1654773150000|2022-06-09 11:12:30|12033.8|12031|12033|12030.2|12034.5|12031.7|12032|12029.2|9
1654773160000|2022-06-09 11:12:40|||||||||1
1654773170000|2022-06-09 11:12:50|12032|12029.2|12030.5|12027.7|12032.5|12029.7|12029.5|12026.7|26
1654773180000|2022-06-09 11:13:00|12030|12027.2|12030.6|12027.8|12031.6|12028.8|12029.6|12026.8|15
1654773190000|2022-06-09 11:13:10|12031.1|12028.3|12031|12028.2|12032|12029.2|12030.5|12027.7|5
1654773200000|2022-06-09 11:13:20|12031.5|12028.7|12031|12028.2|12031.5|12028.7|12030|12027.2|1
1654773210000|2022-06-09 11:13:30|12030.8|12028|12031|12028.2|12031.5|12028.7|12030.8|12028|1
1654773220000|2022-06-09 11:13:40|12030.7|12027.9|12026.3|12023.5|12030.7|12027.9|12026.3|12023.5|15
1654773230000|2022-06-09 11:13:50|12027.6|12024.8|12024.3|12021.5|12028.4|12025.2|12022.2|12019.4|52
1654773240000|2022-06-09 11:14:00|12024.2|12021.4|12028.2|12025.4|12028.3|12025.5|12024.2|12021.4|9
1654773250000|2022-06-09 11:14:10|12027.3|12024.5|12026.7|12023.9|12028.3|12025.5|12025.6|12022.8|38
1654773260000|2022-06-09 11:14:20|12027.2|12024.4|12025.7|12022.9|12027.7|12024.9|12025.7|12022.9|32
1654773270000|2022-06-09 11:14:30|12025.2|12022.4|12026.2|12023.4|12026.2|12023.4|12025.2|12022.4|9
1654773280000|2022-06-09 11:14:40|12025.7|12022.9|12025.7|12022.9|12025.7|12022.9|12025.7|12022.9|6
1654773290000|2022-06-09 11:14:50|12025.8|12023|12026.7|12023.9|12026.7|12023.9|12025.8|12023|3
1654773300000|2022-06-09 11:15:00|12026.4|12023.6|12024.7|12021.9|12026.4|12023.6|12023.7|12020.9|11
1654773310000|2022-06-09 11:15:10|12024.3|12021.5|12024.2|12021.4|12024.7|12021.9|12024.2|12021.4|8
1654773320000|2022-06-09 11:15:20|12023.7|12020.9|12022.2|12019.4|12023.7|12020.9|12018.2|12015.4|48
1654773330000|2022-06-09 11:15:30|12022.6|12019.8|12020.7|12017.9|12022.6|12019.8|12019.9|12017.1|10
1654773340000|2022-06-09 11:15:40|12020.8|12018|12020.7|12017.9|12022.3|12019.5|12020.7|12017.9|9
1654773350000|2022-06-09 11:15:50|12020.9|12018.1|12018.7|12015.9|12022.8|12020|12018.2|12015.4|35
1654773360000|2022-06-09 11:16:00|12018.6|12015.8|12020.7|12017.9|12021.8|12018.9|12018.6|12015.8|7
1654773370000|2022-06-09 11:16:10|12021.2|12018.4|12020.2|12017.4|12021.7|12018.9|12019.3|12016.5|11
1654773380000|2022-06-09 11:16:20|12021.7|12018.9|12023.7|12020.9|12023.7|12020.9|12021.7|12018.9|27
1654773390000|2022-06-09 11:16:30|12023.2|12020.4|12023.7|12020.9|12023.7|12020.9|12022.2|12019.4|8
1654773400000|2022-06-09 11:16:40|12023.3|12020.5|12022.2|12019.4|12023.3|12020.5|12021.6|12018.8|18
1654773410000|2022-06-09 11:16:50|12022.1|12019.3|12022.1|12019.3|12022.2|12019.4|12021.7|12018.9|5
1654773420000|2022-06-09 11:17:00|12018.2|12015.4|12019.7|12016.9|12020.9|12017.9|12017.7|12014.9|31
1654773430000|2022-06-09 11:17:10|12019.8|12015.8|12019.2|12016.4|12020.7|12017.9|12018.7|12015.8|8
1654773440000|2022-06-09 11:17:20|12019.3|12016.5|12021.2|12018.4|12022.2|12019.4|12019.3|12016.5|23
1654773450000|2022-06-09 11:17:30|12021.7|12018.9|12023.7|12020.9|12023.7|12020.9|12021.7|12018.9|10
1654773460000|2022-06-09 11:17:40|12023.8|12021|12024.2|12021.4|12025|12022.2|12023.2|12020.4|10
1654773470000|2022-06-09 11:17:50|12024.7|12021.9|12025.7|12022.9|12027.2|12024.4|12024.7|12021.9|22
1654773480000|2022-06-09 11:18:00|12025.9|12023.1|12025.7|12022.9|12026.7|12023.9|12025|12022.2|10
1654773490000|2022-06-09 11:18:10|12025.8|12023|12029.3|12026.5|12030.3|12027.5|12025.7|12022.9|73
1654773500000|2022-06-09 11:18:20|12029|12026.2|12028.7|12025.9|12029.3|12026.5|12028.7|12025.9|9
1654773510000|2022-06-09 11:18:30|12028.2|12025.4|12028.3|12025.5|12028.3|12025.5|12026.2|12023.4|10
1654773520000|2022-06-09 11:18:40|12029.2|12026.4|12032.3|12029.5|12033.2|12030.4|12029|12026.2|33
1654773530000|2022-06-09 11:18:50|12031.7|12028.9|12029.7|12026.9|12032.2|12029.4|12029.2|12026.4|13
1654773540000|2022-06-09 11:19:00|12029.5|12026.7|12029.7|12026.9|12030.7|12027.9|12028.7|12025.9|10
1654773550000|2022-06-09 11:19:10|12029.8|12027|12030.7|12027.9|12031.8|12029|12029.8|12027|5
1654773560000|2022-06-09 11:19:20|12031.4|12027.4|12031.9|12029.1|12032.2|12029.4|12030.7|12027.4|22
1654773570000|2022-06-09 11:19:30|12032.1|12029.3|12032.6|12029.8|12032.6|12029.8|12031.8|12029|23
1654773580000|2022-06-09 11:19:40|12032.4|12029.6|12031.9|12029.1|12032.4|12029.6|12031.3|12028.5|1
1654773590000|2022-06-09 11:19:50|12032.1|12029.3|12033.9|12031.1|12034.4|12031.6|12032.1|12029.3|13
1654773600000|2022-06-09 11:20:00|12033.8|12031|12033.9|12031.1|12034.4|12031.6|12033.3|12030.5|23
1654773610000|2022-06-09 11:20:10|12034.3|12031.5|12037.3|12034.5|12037.4|12034.6|12034.3|12031.5|15
1654773620000|2022-06-09 11:20:20|12037.9|12035.1|12036.4|12033.6|12039.3|12036.5|12035.9|12033.1|45
1654773630000|2022-06-09 11:20:30|12036.5|12033.7|12036.4|12033.6|12037.9|12035.1|12035.9|12033.1|6
1654773640000|2022-06-09 11:20:40|12036.5|12033.7|12036.9|12034.1|12038|12035.1|12036.3|12033.4|2
1654773650000|2022-06-09 11:20:50|12037.4|12033.4|12038.4|12035.6|12039.4|12036.6|12036.3|12033.4|15
1654773660000|2022-06-09 11:21:00|12038.9|12036.1|12039.3|12036.5|12039.5|12036.7|12037.4|12034.6|4
1654773670000|2022-06-09 11:21:10|12039.4|12036.6|12038.9|12036.1|12040.9|12038.1|12038.4|12035.6|12
1654773680000|2022-06-09 11:21:20|12039.4|12036.6|12039.4|12036.6|12040.5|12037.7|12039.4|12036.6|44
1654773690000|2022-06-09 11:21:30|12039.5|12036.7|12037.9|12035.1|12040.5|12037.7|12037.9|12035.1|36
1654773700000|2022-06-09 11:21:40|12038|12035.2|12037.9|12035.1|12038.4|12035.6|12037.4|12034.6|6
1654773710000|2022-06-09 11:21:50|12037.8|12035|12037.9|12035.1|12039.5|12036.7|12037.8|12035|20
1654773720000|2022-06-09 11:22:00|12038.2|12035.4|12039.5|12036.7|12039.5|12036.7|12038.2|12034.6|18
1654773730000|2022-06-09 11:22:10|12039.4|12036.6|12039.9|12037.1|12040|12037.2|12039.3|12036.5|12
1654773740000|2022-06-09 11:22:20|12039.8|12037|12042.9|12040.1|12043.4|12040.6|12039.4|12036.6|33
1654773750000|2022-06-09 11:22:30|12042.4|12039.6|12039.9|12037.1|12042.5|12039.7|12039.5|12036.7|8
1654773760000|2022-06-09 11:22:40|12039.4|12036.6|12040.5|12037.7|12041.4|12038.6|12039.4|12036.6|13
1654773770000|2022-06-09 11:22:50|12040.7|12037.9|12045.4|12042.6|12048.4|12045.6|12040.7|12037.9|115
1654773780000|2022-06-09 11:23:00|12045|12042.2|12042.9|12040.1|12046|12043.2|12040.9|12038|51
1654773790000|2022-06-09 11:23:10|12042.4|12039.6|12041.9|12039.1|12043.4|12040.6|12040.1|12037.3|32
1654773800000|2022-06-09 11:23:20|12042.2|12039.4|12044.5|12041.7|12045.5|12042.7|12042.2|12039.4|25
1654773810000|2022-06-09 11:23:30|12044.4|12041.6|12046.4|12043.6|12046.5|12043.7|12043.4|12040.6|17
1654773820000|2022-06-09 11:23:40|12045.9|12043.1|12045.4|12042.6|12046.4|12043.6|12044.4|12041.6|26
1654773830000|2022-06-09 11:23:50|12045.9|12043.1|12044.9|12042.1|12046.4|12043.6|12044.4|12041.6|16
1654773840000|2022-06-09 11:24:00|12044.4|12041.6|12043.9|12041.1|12045.4|12042.6|12043.8|12041|9
1654773850000|2022-06-09 11:24:10|12043.4|12040.6|12038.5|12035.7|12043.8|12041|12037.4|12034.6|36
1654773860000|2022-06-09 11:24:20|12038.3|12035.5|12038.4|12035.6|12039.8|12037|12038.3|12035.5|3
1654773870000|2022-06-09 11:24:30|12038.8|12036|12039.9|12037.1|12040.4|12037.6|12038.8|12036|1
1654773880000|2022-06-09 11:24:40|12040|12037.2|12037.8|12035|12040.4|12037.6|12037.4|12034.6|7
1654773890000|2022-06-09 11:24:50|12037.5|12034.7|12037.9|12035.1|12038.4|12035.6|12036.3|12033.5|8
1654773900000|2022-06-09 11:25:00|12037.3|12034.5|12036.3|12033.5|12037.9|12035.1|12034.9|12032.1|9
1654773910000|2022-06-09 11:25:10|12036.4|12033.6|12035.3|12032.5|12036.4|12033.6|12034.9|12032.1|0
1654773920000|2022-06-09 11:25:20|12035.4|12032.6|12038.4|12035.6|12038.4|12035.6|12034.8|12032|10
1654773930000|2022-06-09 11:25:30|12038.3|12035.5|12034.9|12032.1|12038.3|12035.5|12034.9|12032.1|9
1654773940000|2022-06-09 11:25:40|12034.4|12031.6|12036.3|12033.5|12036.3|12033.5|12034.3|12031.5|12
1654773950000|2022-06-09 11:25:50|12035.9|12033.1|12035.9|12033.1|12035.9|12033.1|12034.5|12031.7|4
1654773960000|2022-06-09 11:26:00|12035.8|12033|12034.3|12031.5|12035.9|12033.1|12033.4|12030.6|14
1654773970000|2022-06-09 11:26:10|12034|12031.2|12027.4|12024.6|12034|12031.2|12025.9|12023.1|54
1654773980000|2022-06-09 11:26:20|12026.9|12024.1|12027.4|12024.6|12028|12025.1|12026.9|12024|10
1654773990000|2022-06-09 11:26:30|12027.9|12025.1|12020.9|12018.1|12027.9|12025.1|12019.5|12016.7|33
1654774000000|2022-06-09 11:26:40|12020.8|12018|12020.9|12018.1|12021.3|12018.5|12019.3|12016.5|23
1654774010000|2022-06-09 11:26:50|12020.6|12017.8|12018.9|12016.1|12020.9|12018.1|12018.4|12015.6|16
1654774020000|2022-06-09 11:27:00|12018.8|12016|12017.4|12014.6|12018.8|12016|12017|12014.2|19
1654774030000|2022-06-09 11:27:10|12017.5|12014.7|12019.4|12016.6|12019.4|12016.6|12017.5|12014.7|17
1654774040000|2022-06-09 11:27:20|12019.8|12017|12019.3|12016.5|12019.8|12017|12017.8|12015|12
1654774050000|2022-06-09 11:27:30|12017.1|12014.3|12020.6|12017.8|12020.6|12017.8|12016.1|12013.3|62
1654774060000|2022-06-09 11:27:40|12020.5|12017.7|12019|12016.2|12021.1|12018.3|12018.6|12015.8|3
1654774070000|2022-06-09 11:27:50|12019.1|12016.3|12019.6|12016.8|12020.1|12017.3|12019|12016.2|11
1654774080000|2022-06-09 11:28:00|12019.1|12016.3|12021.6|12018.8|12021.7|12018.9|12019|12016.2|11
1654774090000|2022-06-09 11:28:10|12021.5|12018.7|12023.2|12020.4|12025.4|12022.6|12021.5|12018.7|86
1654774100000|2022-06-09 11:28:20|12023.4|12020.6|12024.9|12022.1|12024.9|12022.1|12022.7|12019.9|14
1654774110000|2022-06-09 11:28:30|12025.4|12022.6|12024.2|12021.4|12025.4|12022.6|12023.5|12020.7|3
1654774120000|2022-06-09 11:28:40|12024.4|12021.6|12021.7|12018.9|12024.4|12021.6|12021.4|12018.6|5
1654774130000|2022-06-09 11:28:50|12021.2|12018.4|12025.4|12022.6|12025.4|12022.6|12020.9|12018.1|16
1654774140000|2022-06-09 11:29:00|12025.6|12022.8|12024|12021.2|12027.2|12024.4|12023.5|12020.7|17
1654774150000|2022-06-09 11:29:10|12023.9|12021.1|12020.9|12018.1|12023.9|12021.1|12020.4|12017.6|17
1654774160000|2022-06-09 11:29:20|12021.2|12018.4|12020.9|12018.1|12021.4|12018.6|12018.9|12016.1|22
1654774170000|2022-06-09 11:29:30|12020.2|12017.4|12019.9|12017.1|12020.2|12017.4|12019.2|12016.4|12
1654774180000|2022-06-09 11:29:40|12020|12017.2|12023.2|12020.4|12023.4|12020.6|12019.9|12017.1|7
1654774190000|2022-06-09 11:29:50|12022.9|12020.1|12024.2|12021.4|12024.5|12021.7|12022.9|12020.1|5
1654774200000|2022-06-09 11:30:00|12024|12021.2|12024.2|12021.4|12024.7|12021.9|12022.9|12020.1|14
1654774210000|2022-06-09 11:30:10|12024.1|12021.3|12023.7|12020.9|12025.7|12022.9|12023.1|12020.3|7
1654774220000|2022-06-09 11:30:20|12023.2|12020.4|12021.2|12018.4|12023.7|12020.9|12021.2|12018.4|23
1654774230000|2022-06-09 11:30:30|12021.4|12018.6|12023.6|12020.8|12023.6|12020.8|12021.2|12018.4|12
1654774240000|2022-06-09 11:30:40|12023.9|12021.1|12021.9|12019.1|12024.9|12022.1|12021.9|12019.1|21
1654774250000|2022-06-09 11:30:50|12021.7|12018.9|12020.2|12017.4|12021.9|12019.1|12020.2|12017.4|4
1654774260000|2022-06-09 11:31:00|12020.4|12017.6|12022.2|12019.4|12022.4|12019.6|12020.4|12017.6|21
1654774270000|2022-06-09 11:31:10|12022.1|12019.3|12019.5|12016.7|12022.4|12019.6|12019.4|12016.6|7
1654774280000|2022-06-09 11:31:20|12019.6|12016.8|12016.5|12013.7|12019.9|12017.1|12015.1|12012.3|33
1654774290000|2022-06-09 11:31:30|12016.4|12013.6|12014.4|12011.6|12016.4|12013.6|12014.4|12011.6|10
1654774300000|2022-06-09 11:31:40|12014|12011.2|12016.5|12013.7|12016.5|12013.7|12012.4|12009.6|29
1654774310000|2022-06-09 11:31:50|12017|12014.2|12016.4|12013.6|12018.9|12016.1|12016.4|12013.6|43
1654774320000|2022-06-09 11:32:00|12016.9|12014.1|12018.2|12015.4|12019.4|12016.6|12016.4|12013.6|17
1654774330000|2022-06-09 11:32:10|12018.1|12015.3|12014.4|12011.6|12018.2|12015.4|12014.4|12011.6|9
1654774340000|2022-06-09 11:32:20|12014.5|12011.7|12010.5|12007.7|12014.5|12011.7|12010.1|12007.3|46
1654774350000|2022-06-09 11:32:30|12010.9|12008.1|12009.2|12006.4|12011.4|12008.6|12009.2|12006.4|8
1654774360000|2022-06-09 11:32:40|12008.9|12006.1|12010.2|12007.4|12011|12008.2|12008.9|12005.6|15
1654774370000|2022-06-09 11:32:50|12009.7|12006.9|12012.4|12009.6|12012.4|12009.6|12009.7|12006.9|17
1654774380000|2022-06-09 11:33:00|12012.9|12010.1|12009.2|12006.4|12013.5|12010.7|12007.7|12004.9|66
1654774390000|2022-06-09 11:33:10|12009.3|12006.5|12008.3|12005.5|12010.3|12007.5|12007.3|12004.5|12
1654774400000|2022-06-09 11:33:20|12008|12005.2|12010.5|12007.7|12011.3|12008.5|12007.7|12004.9|31
1654774410000|2022-06-09 11:33:30|12010.8|12008|12012.3|12009.5|12014.8|12012|12010.8|12008|22
1654774420000|2022-06-09 11:33:40|12011.7|12008.9|12009.6|12006.8|12011.7|12008.9|12009.3|12006.5|8
1654774430000|2022-06-09 11:33:50|12009.8|12007|12006.5|12003.7|12009.8|12007|12005.8|12003|46
1654774440000|2022-06-09 11:34:00|12006.8|12004|12008.8|12006|12009.8|12007|12006.8|12004|27
1654774450000|2022-06-09 11:34:10|12008.5|12005.7|12007.8|12005|12008.5|12005.7|12007.3|12004.5|7
1654774460000|2022-06-09 11:34:20|12008|12005.2|12008.3|12005.5|12008.5|12005.7|12007.1|12004.3|17
1654774470000|2022-06-09 11:34:30|12007.8|12005|12008.3|12005.5|12008.3|12005.5|12006.5|12003.7|3
1654774480000|2022-06-09 11:34:40|12007.8|12005|12004.2|12001.4|12008.3|12005.5|12003.7|12000.9|83
1654774490000|2022-06-09 11:34:50|12004.3|12001.5|12001.3|11998.5|12004.3|12001.5|11999.3|11996.5|47
1654774500000|2022-06-09 11:35:00|12001.5|11998.7|12003.5|12000.7|12004.3|12001.5|12001.3|11998.5|23
1654774510000|2022-06-09 11:35:10|12004.3|12001.5|12005.8|12003|12006.3|12003.5|12003.8|12001|13
1654774520000|2022-06-09 11:35:20|12006|12003.2|12004.3|12001.5|12006.2|12003.4|12003.3|12000.5|16
1654774530000|2022-06-09 11:35:30|12004.5|12001.7|12004.6|12001.8|12005.3|12002.5|12004.3|12001.5|3
1654774540000|2022-06-09 11:35:40|12003.7|12000.9|12003.3|12000.5|12006.3|12003.5|12003.3|12000.5|40
1654774550000|2022-06-09 11:35:50|12003.5|12000.7|12002.8|12000|12004.3|12001.5|12002.8|12000|18
1654774560000|2022-06-09 11:36:00|12003.2|12000.4|12004.3|12001.5|12005.8|12003|12000.3|11997.5|50
1654774570000|2022-06-09 11:36:10|12004.5|12001.7|12004.2|12001.4|12005.5|12002.7|12003.8|12001|13
1654774580000|2022-06-09 11:36:20|12003.8|12001|12003.8|12001|12005.3|12002.5|12003.3|12000.5|16
1654774590000|2022-06-09 11:36:30|12004|12001.2|12004.8|12002|12005.3|12002.5|12003.8|12001|10
1654774600000|2022-06-09 11:36:40|12005|12002.2|12005.8|12003|12006.2|12003.4|12004.8|12002|13
1654774610000|2022-06-09 11:36:50|12006|12003.2|12004.3|12001.5|12006.9|12004.1|12004.2|12001.4|30
1654774620000|2022-06-09 11:37:00|12004.8|12002|12006.3|12003.5|12006.3|12003.5|12004.3|12001.5|26
1654774630000|2022-06-09 11:37:10|12006.2|12003.4|12005.8|12003|12006.7|12003.9|12005.2|12002.4|19
1654774640000|2022-06-09 11:37:20|12006.3|12003.5|12004.3|12001.5|12006.3|12003.5|12004.2|12001.4|15
1654774650000|2022-06-09 11:37:30|12005.2|12002.4|12005.8|12003|12005.8|12003|12004.3|12001.5|9
1654774660000|2022-06-09 11:37:40|||||||||2
1654774670000|2022-06-09 11:37:50|12005.3|12002.5|12006.8|12004|12009.3|12006.5|12005.3|12002.5|32
1654774680000|2022-06-09 11:38:00|12006.7|12003.9|12006.8|12004|12007.9|12005|12005.2|12002.4|11
1654774690000|2022-06-09 11:38:10|12007.3|12004.5|12010.3|12007.5|12010.8|12008|12007.3|12004.5|42
1654774700000|2022-06-09 11:38:20|12010.2|12007.4|12009.8|12007|12010.3|12007.5|12009.2|12006.4|5
1654774710000|2022-06-09 11:38:30|12009.9|12007.1|12008.8|12006|12009.9|12007.1|12008.3|12005.5|7
1654774720000|2022-06-09 11:38:40|12008.3|12005.5|12007.8|12005|12008.3|12005.5|12007.8|12005|4
1654774730000|2022-06-09 11:38:50|12007.9|12005.1|12008.2|12005.4|12008.3|12005.5|12006.8|12004|16
1654774740000|2022-06-09 11:39:00|12008.4|12005.6|12010.3|12007.5|12010.3|12007.5|12007.3|12004.5|19
1654774750000|2022-06-09 11:39:10|12010.2|12007.4|12009.8|12007|12010.3|12007.5|12008.8|12006|6
1654774760000|2022-06-09 11:39:20|12009.7|12006.9|12010.8|12008|12013.3|12010.5|12009.2|12006.4|35
1654774770000|2022-06-09 11:39:30|12010.7|12007.9|12009.4|12006.6|12010.8|12008|12009.4|12006.6|3
1654774780000|2022-06-09 11:39:40|12009.3|12006.5|12010.3|12007.5|12010.3|12007.5|12009.2|12006.4|9
1654774790000|2022-06-09 11:39:50|12010.2|12007.4|12010.2|12007.4|12010.3|12007.5|12010.2|12007.4|1
1654774800000|2022-06-09 11:40:00|12010.3|12007.5|12009.8|12007|12010.4|12007.6|12009.8|12007|6
1654774810000|2022-06-09 11:40:10|12010.2|12007.4|12010.3|12007.5|12010.3|12007.5|12009.8|12007|3
1654774820000|2022-06-09 11:40:20|12010.4|12007.6|12010.2|12007.4|12010.4|12007.6|12010.2|12007.4|2
1654774830000|2022-06-09 11:40:30|12010.3|12007.5|12009.3|12006.5|12010.3|12007.5|12009.3|12006.5|3
1654774840000|2022-06-09 11:40:40|12009.4|12006.6|12009.3|12006.5|12010.8|12008|12009.2|12006.4|7
1654774850000|2022-06-09 11:40:50|12009.4|12006.6|12010.2|12007.4|12010.8|12008|12009.4|12006.6|11
1654774860000|2022-06-09 11:41:00|12009.2|12006.4|12010.2|12007.4|12010.3|12007.5|12009.2|12006.4|3
1654774870000|2022-06-09 11:41:10|12010|12007.2|12009.8|12007|12010|12007.2|12007.3|12004.5|7
1654774880000|2022-06-09 11:41:20|12009.9|12007.1|12012.3|12009.5|12012.3|12009.5|12009.9|12007.1|10
1654774890000|2022-06-09 11:41:30|12011.8|12009|12010.4|12007.6|12012.3|12009.5|12010.2|12007.4|4
1654774900000|2022-06-09 11:41:40|12010.3|12007.5|12009.4|12006.6|12011.3|12008.5|12009.3|12006.5|10
1654774910000|2022-06-09 11:41:50|12009.3|12006.5|12009.3|12006.5|12010.4|12007.6|12009.3|12006.5|1
1654774920000|2022-06-09 11:42:00|12009.4|12006.6|12009.8|12007|12010.3|12007.5|12009.4|12006.6|6
1654774930000|2022-06-09 11:42:10|12010.3|12007.5|12011.3|12008.5|12011.7|12008.9|12009.6|12006.8|9
1654774940000|2022-06-09 11:42:20|12011.2|12008.4|12011.2|12008.4|12012.8|12010|12010.8|12008|3
1654774950000|2022-06-09 11:42:30|12011.3|12008.5|12010.8|12008|12011.3|12008.5|12009.3|12006.5|10
1654774960000|2022-06-09 11:42:40|12011.5|12007.5|12012.8|12010|12012.8|12010|12010.8|12007.5|3
1654774970000|2022-06-09 11:42:50|12012.7|12009.9|12012.3|12009.5|12012.9|12010.1|12011.8|12009|3
1654774980000|2022-06-09 11:43:00|12011.9|12009.1|12009.8|12007|12013.3|12010.5|12008.4|12005.6|41
1654774990000|2022-06-09 11:43:10|12011.1|12008.3|12006.8|12004|12011.4|12008.6|12006|12003.2|100
1654775000000|2022-06-09 11:43:20|12006.9|12004.1|12007.8|12005|12007.8|12005|12006.9|12004.1|6
1654775010000|2022-06-09 11:43:30|12007.5|12004.7|12010.3|12007.5|12010.3|12007.5|12006.2|12001.6|34
1654775020000|2022-06-09 11:43:40|12010.2|12007.4|12008.4|12005.6|12010.2|12007.4|12007.8|12004.5|6
1654775030000|2022-06-09 11:43:50|12008.8|12006|12008.8|12006|12009.3|12006|12008.4|12005.3|2
1654775040000|2022-06-09 11:44:00|12009.5|12005.5|12008.8|12006|12009.8|12007|12008.3|12005.5|3
1654775050000|2022-06-09 11:44:10|12009.5|12005.5|12010.3|12006.3|12010.4|12007|12008.8|12005.5|2
1654775060000|2022-06-09 11:44:20|12009.8|12007|12009.8|12007|12011.8|12009|12009.8|12006.5|12
1654775070000|2022-06-09 11:44:30|12009.7|12006.9|12007.8|12005|12009.8|12007|12006.8|12002.9|25
1654775080000|2022-06-09 11:44:40|12007.5|12004.7|12007.8|12005|12008.3|12005|12006.8|12003.5|3
1654775090000|2022-06-09 11:44:50|12008.3|12004.3|12007.8|12005|12008.3|12005|12006.8|12004|4
1654775100000|2022-06-09 11:45:00|12007.9|12005.1|12009.8|12007|12010.3|12007.5|12007.8|12004.8|5
1654775110000|2022-06-09 11:45:10|12011.3|12007.3|12009.8|12007|12011.3|12008.5|12008.8|12006|6
1654775120000|2022-06-09 11:45:20|12010.3|12007.5|12009.8|12007|12010.3|12007.5|12008.3|12005.5|8
1654775130000|2022-06-09 11:45:30|12009.9|12007.1|12009.3|12006.5|12009.9|12007.1|12009.3|12006.5|7
1654775140000|2022-06-09 11:45:40|12009.2|12006.4|12015.3|12011.3|12015.3|12012|12008.8|12006|27
1654775150000|2022-06-09 11:45:50|12014.9|12010.9|12014.1|12011.3|12015.3|12012|12013.8|12010.5|8
1654775160000|2022-06-09 11:46:00|12014.4|12011.6|12016.8|12014|12016.9|12014|12014.4|12011.5|12
1654775170000|2022-06-09 11:46:10|12017.3|12014.5|12017.1|12014.3|12018.2|12015|12017.1|12014.2|9
1654775180000|2022-06-09 11:46:20|12017.9|12013.9|12016.3|12013.5|12020.3|12017.5|12016.3|12013.4|16
1654775190000|2022-06-09 11:46:30|12016.1|12013.3|12015.8|12013|12016.3|12013.5|12015.8|12013|8
1654775200000|2022-06-09 11:46:40|12015.6|12012.8|12014.8|12012|12016.4|12013.6|12014.3|12011.5|15
1654775210000|2022-06-09 11:46:50|12014.6|12011.8|12011|12008.2|12014.8|12012|12010.4|12007.6|9
1654775220000|2022-06-09 11:47:00|12011.8|12009|12010.4|12007.6|12012.3|12009.5|12010.1|12007.3|9
1654775230000|2022-06-09 11:47:10|12010.3|12007.5|12008.8|12006|12010.3|12007.5|12007.8|12005|9
1654775240000|2022-06-09 11:47:20|12009.3|12006.5|12008.8|12006|12010.3|12007.5|12008.1|12005.3|6
1654775250000|2022-06-09 11:47:30|12009.8|12007|12010.8|12008|12012.3|12009.5|12009.8|12006.9|7
1654775260000|2022-06-09 11:47:40|12012.3|12009.5|12008.3|12005.5|12013.1|12010.3|12007.3|12004.5|13
1654775270000|2022-06-09 11:47:50|12007.9|12005.1|12007.3|12004.5|12008.8|12006|12007.3|12004.5|10
1654775280000|2022-06-09 11:48:00|12006.8|12004|12005.6|12002.8|12007.8|12005|12005.6|12002.8|23
1654775290000|2022-06-09 11:48:10|12005.3|12002.5|12002.1|11999.3|12005.3|12002.5|12002|11999.2|75
1654775300000|2022-06-09 11:48:20|12002.3|11999.5|12002.3|11999.5|12002.8|12000|11998.8|11996|34
1654775310000|2022-06-09 11:48:30|12002.4|11999.6|12003.8|12001|12004.1|12001.3|12001.8|11999|21
1654775320000|2022-06-09 11:48:40|12004.8|12002|12004.3|12001.5|12005.3|12002.5|12003.3|12000.5|5
1654775330000|2022-06-09 11:48:50|12004.6|12001.8|12001.8|11999|12004.6|12001.8|12001.3|11998.5|11
1654775340000|2022-06-09 11:49:00|12002.3|11999.5|12003.5|12000.7|12003.8|12001|12001.8|11999|4
1654775350000|2022-06-09 11:49:10|12003.3|12000.5|12000.3|11997.5|12003.8|12001|11999.8|11997|24
1654775360000|2022-06-09 11:49:20|12000.1|11997.3|11999.3|11996.5|12000.9|11998.1|11998.8|11995.5|16
1654775370000|2022-06-09 11:49:30|11999.4|11996.6|11999.8|11997|12000.4|11997.6|11999.3|11996.5|8
1654775380000|2022-06-09 11:49:40|12000.3|11997.5|12003.4|12000.6|12004.3|12001.5|12000.3|11997.5|17
1654775390000|2022-06-09 11:49:50|12003.9|12001.1|12006.3|12003.5|12006.8|12004|12003.8|12001|8
1654775400000|2022-06-09 11:50:00|12006.1|12003.3|12012.3|12009.5|12012.3|12009.5|12005.8|12003|14
1654775410000|2022-06-09 11:50:10|12011.8|12009|12012.3|12009.5|12012.3|12009.5|12010.3|12007.5|7
1654775420000|2022-06-09 11:50:20|12011.9|12009.1|12014.4|12011.6|12015.5|12012.2|12009.6|12006.8|61
1654775430000|2022-06-09 11:50:30|12014.8|12012|12015.8|12013|12016.3|12013.5|12013.8|12011|10
1654775440000|2022-06-09 11:50:40|12015.9|12013.1|12014.3|12011.5|12017.3|12014.5|12014.1|12011.3|20
1654775450000|2022-06-09 11:50:50|12014.1|12011.3|12017.4|12014.6|12017.4|12014.6|12014.1|12011.3|13
1654775460000|2022-06-09 11:51:00|12017.5|12014.7|12017.4|12014.6|12018.8|12016|12017.4|12014.6|17
1654775470000|2022-06-09 11:51:10|12017.8|12013.8|12017.7|12014.9|12018.2|12015.4|12016.4|12013.6|6
1654775480000|2022-06-09 11:51:20|12018.2|12015.4|12022.4|12019.6|12023.2|12020.4|12017.7|12014.9|35
1654775490000|2022-06-09 11:51:30|12022.7|12019.9|12024|12021.2|12025.4|12022.6|12022.2|12019.4|34
1654775500000|2022-06-09 11:51:40|12023.6|12020.8|12020.7|12017.9|12023.6|12020.8|12020.2|12017.4|21
1654775510000|2022-06-09 11:51:50|12019.7|12016.9|12019.7|12016.9|12021.4|12018.6|12019.2|12016.4|14
1654775520000|2022-06-09 11:52:00|12019.9|12017.1|12020.2|12017.4|12020.2|12017.4|12019.7|12016.9|2
1654775530000|2022-06-09 11:52:10|12019.7|12016.9|12020.7|12017.9|12020.7|12017.9|12019.2|12016.4|1
1654775540000|2022-06-09 11:52:20|12020.6|12017.8|12020.2|12017.4|12021.1|12018.3|12018.7|12015.9|6
1654775550000|2022-06-09 11:52:30|12021|12018.2|12020.7|12017.9|12021.2|12018.4|12020.2|12017.4|6
1654775560000|2022-06-09 11:52:40|12021.2|12018.4|12022.2|12019.4|12023.2|12020.4|12020.4|12017.6|18
1654775570000|2022-06-09 11:52:50|12021.4|12018.6|12023.4|12020.6|12023.4|12020.6|12021.4|12018.5|11
1654775580000|2022-06-09 11:53:00|12023.1|12020.3|12024.1|12021.3|12024.2|12021.4|12022.1|12019.3|13
1654775590000|2022-06-09 11:53:10|12024.2|12021.4|12026.4|12023.6|12027.4|12024.6|12023.1|12020.3|30
1654775600000|2022-06-09 11:53:20|12026.2|12023.4|12027.4|12024.6|12027.9|12025.1|12025.2|12022.4|49
1654775610000|2022-06-09 11:53:30|12027.5|12024.7|12023.4|12020.6|12030.2|12027.4|12023.1|12020.3|50
1654775620000|2022-06-09 11:53:40|12023.1|12020.3|12024.4|12021.6|12026.2|12023.4|12022.6|12019.8|65
1654775630000|2022-06-09 11:53:50|12024.2|12021.4|12025.4|12022.6|12026.4|12023.6|12024.2|12021.4|10
1654775640000|2022-06-09 11:54:00|12025.2|12022.4|12023.7|12020.9|12025.2|12022.4|12022.6|12019.8|45
1654775650000|2022-06-09 11:54:10|12024.4|12021.6|12024.7|12021.9|12024.7|12021.9|12023.2|12020.4|19
1654775660000|2022-06-09 11:54:20|12024.4|12021.6|12023.7|12020.9|12024.9|12022.1|12023.7|12020.9|15
1654775670000|2022-06-09 11:54:30|12023.6|12020.8|12021.2|12018.4|12023.6|12020.8|12021.2|12018.4|12
1654775680000|2022-06-09 11:54:40|12021|12018.2|12020.2|12017.4|12021|12018.2|12018.1|12015.3|31
1654775690000|2022-06-09 11:54:50|12020.1|12017.3|12019.7|12016.9|12020.2|12017.4|12019.4|12016.6|3
1654775700000|2022-06-09 11:55:00|12020.2|12017.4|12020.4|12017.6|12020.4|12017.6|12019.7|12016.9|4
1654775710000|2022-06-09 11:55:10|12020.9|12018.1|12019.7|12016.9|12023.2|12020.4|12018.4|12015.6|26
1654775720000|2022-06-09 11:55:20|12019.9|12017.1|12020.1|12017.3|12020.7|12017.9|12019.2|12016.4|3
1654775730000|2022-06-09 11:55:30|12020.2|12017.4|12020.1|12017.3|12020.7|12017.9|12020.1|12017.3|4
1654775740000|2022-06-09 11:55:40|12020|12017.2|12019.2|12016.4|12020.4|12017.6|12018.7|12015.9|4
1654775750000|2022-06-09 11:55:50|12019.4|12016.6|12018.7|12015.9|12019.4|12016.6|12016.1|12013.3|16
1654775760000|2022-06-09 11:56:00|12019.2|12016.4|12020.7|12017.9|12022.7|12019.9|12019.2|12016.4|10
1654775770000|2022-06-09 11:56:10|12020.9|12018.1|12022.2|12019.4|12022.8|12020|12020.1|12017.3|7
1654775780000|2022-06-09 11:56:20|12022.3|12019.5|12018.7|12015.9|12023.2|12020.4|12018.7|12015.9|15
1654775790000|2022-06-09 11:56:30|12018.8|12016|12019.7|12016.9|12019.7|12016.9|12018.7|12015.9|1
1654775800000|2022-06-09 11:56:40|12019.5|12016.7|12016.1|12013.3|12019.5|12016.7|12015.6|12012.8|4
1654775810000|2022-06-09 11:56:50|12016.2|12013.4|12016.1|12013.3|12016.2|12013.4|12016.1|12013.3|1
1654775820000|2022-06-09 11:57:00|12016.2|12013.4|12016.7|12013.9|12016.7|12013.9|12014.7|12011.9|10
1654775830000|2022-06-09 11:57:10|12016.2|12013.4|12017.7|12014.9|12018.6|12015.8|12016.2|12013.4|10
1654775840000|2022-06-09 11:57:20|12018|12015.2|12018.1|12015.3|12018.8|12016|12018|12015.2|2
1654775850000|2022-06-09 11:57:30|12018.2|12015.4|12018.7|12015.9|12019.2|12016.4|12017.6|12014.8|7
1654775860000|2022-06-09 11:57:40|12019.2|12016.4|12018.3|12015.5|12019.2|12016.4|12018.1|12015.3|6
1654775870000|2022-06-09 11:57:50|12018.7|12015.9|12019.1|12016.3|12020.2|12017.4|12018.7|12015.9|3
1654775880000|2022-06-09 11:58:00|12017.6|12014.8|12017.2|12014.4|12018.3|12015.5|12015.7|12012.9|13
1654775890000|2022-06-09 11:58:10|12017.3|12014.5|12016.1|12013.3|12018.3|12015.5|12016|12013.2|8
1654775900000|2022-06-09 11:58:20|12015.6|12012.8|12018.2|12015.4|12018.7|12015.9|12015.6|12012.8|3
1654775910000|2022-06-09 11:58:30|12018.1|12015.3|12016.1|12013.3|12018.2|12015.4|12015.6|12012.8|4
1654775920000|2022-06-09 11:58:40|12016.2|12013.4|12018.2|12015.4|12018.7|12015.9|12016.2|12013.4|18
1654775930000|2022-06-09 11:58:50|12018.3|12015.5|12018.2|12015.4|12019.2|12016.4|12017.6|12014.8|6
1654775940000|2022-06-09 11:59:00|12018.3|12015.5|12018.7|12015.9|12018.8|12016|12018.1|12015.3|7
1654775950000|2022-06-09 11:59:10|12018.2|12015.4|12018.1|12015.3|12018.7|12015.9|12018.1|12015.3|2
1654775960000|2022-06-09 11:59:20|12017.9|12015.1|12017.1|12014.3|12018.7|12015.9|12016.2|12013.4|15
1654775970000|2022-06-09 11:59:30|12016.9|12014.1|12017.1|12014.3|12018.3|12015.5|12016.3|12013.5|6
1654775980000|2022-06-09 11:59:40|12017.2|12014.4|12020.2|12017.4|12020.2|12017.4|12017.2|12014.4|7
1654775990000|2022-06-09 11:59:50|12020.1|12017.3|12021.1|12018.3|12021.1|12018.3|12015.2|12012.4|63
1654776000000|2022-06-09 12:00:00|12021.2|12018.4|12023.1|12020.3|12026.2|12023.4|12021.2|12018.4|42
1654776010000|2022-06-09 12:00:10|12023.2|12020.4|12029.2|12026.4|12034.2|12031.4|12023.1|12020.3|51
1654776020000|2022-06-09 12:00:20|12028.7|12025.9|12029.3|12026.5|12030.3|12027.5|12028.7|12025.9|14
1654776030000|2022-06-09 12:00:30|12029.2|12026.4|12029.7|12026.9|12031.3|12028.5|12028.7|12025.9|7
1654776040000|2022-06-09 12:00:40|12029.2|12026.4|12027.7|12024.9|12029.7|12026.9|12026.7|12023.9|13
1654776050000|2022-06-09 12:00:50|12028.1|12025.3|12028.7|12025.9|12029.2|12026.4|12027.7|12024.9|13
1654776060000|2022-06-09 12:01:00|12028.2|12025.4|12029.3|12026.5|12030.3|12027.5|12028.2|12025.4|7
1654776070000|2022-06-09 12:01:10|12029.5|12026.7|12032.3|12029.5|12033.7|12030.9|12029.5|12026.7|36
1654776080000|2022-06-09 12:01:20|12032.2|12029.4|12031.7|12028.9|12032.3|12029.5|12030.7|12027.9|4
1654776090000|2022-06-09 12:01:30|12031.8|12029|12031.3|12028.5|12032.4|12029.6|12031.2|12028.4|25
1654776100000|2022-06-09 12:01:40|12031.2|12028.4|12031.2|12028.4|12031.3|12028.5|12030.3|12027.5|9
1654776110000|2022-06-09 12:01:50|12031.3|12028.5|12031.2|12028.4|12031.4|12028.6|12030.2|12027.4|11
1654776120000|2022-06-09 12:02:00|12031.7|12028.9|12034.2|12031.4|12034.2|12031.4|12031.7|12028.9|12
1654776130000|2022-06-09 12:02:10|12033.7|12030.9|12030.2|12027.4|12033.7|12030.9|12029.7|12026.9|15
1654776140000|2022-06-09 12:02:20|12030.7|12027.9|12024.7|12021.9|12030.7|12027.9|12024.2|12021.4|58
1654776150000|2022-06-09 12:02:30|12024.2|12021.4|12026.1|12023.3|12026.7|12023.9|12023.2|12020.4|23
1654776160000|2022-06-09 12:02:40|12025.3|12022.5|12028.2|12025.4|12028.2|12025.4|12025.2|12022.4|11
1654776170000|2022-06-09 12:02:50|12028.1|12025.3|12030.2|12027.4|12030.2|12027.4|12027.7|12024.9|7
1654776180000|2022-06-09 12:03:00|12030.7|12027.9|12028.7|12025.9|12030.7|12027.9|12028.2|12025.4|15
1654776190000|2022-06-09 12:03:10|12029.2|12026.4|12030.2|12027.4|12030.3|12027.5|12028.7|12025.9|5
1654776200000|2022-06-09 12:03:20|12030.7|12027.9|12030.3|12027.5|12031.7|12028.9|12029.1|12026.3|10
1654776210000|2022-06-09 12:03:30|12030.2|12027.4|12032.3|12029.5|12032.3|12029.5|12030.2|12027.4|9
1654776220000|2022-06-09 12:03:40|12032.2|12029.4|12032.1|12029.3|12033.4|12030.6|12031.7|12028.9|13
1654776230000|2022-06-09 12:03:50|12032.2|12029.4|12029.2|12026.4|12032.2|12029.4|12029.2|12026.4|5
1654776240000|2022-06-09 12:04:00|12029|12026.2|12026.7|12023.9|12029.3|12026.5|12026.7|12023.9|21
1654776250000|2022-06-09 12:04:10|12026.5|12023.7|12019.3|12016.5|12028.2|12025.4|12018.7|12015.9|38
1654776260000|2022-06-09 12:04:20|12019|12016.2|12017|12014.2|12019.8|12016.5|12014.2|12011.4|29
1654776270000|2022-06-09 12:04:30|12017.3|12014.5|12024.3|12021.5|12024.5|12021.7|12017.3|12014.5|40
1654776280000|2022-06-09 12:04:40|12025.2|12022.4|12027.7|12024.9|12028.7|12025.9|12024.7|12021.9|21
1654776290000|2022-06-09 12:04:50|12027.4|12024.6|12030.2|12027.4|12030.7|12027.9|12027|12024.2|15
1654776300000|2022-06-09 12:05:00|12030.5|12027.7|12026.7|12023.9|12030.7|12027.9|12026|12023.2|28
1654776310000|2022-06-09 12:05:10|12026|12023.2|12025.7|12022.9|12026|12023.2|12025|12022.2|3
1654776320000|2022-06-09 12:05:20|12025.3|12022.5|12024.7|12021.9|12025.7|12022.9|12024.2|12021.4|3
1654776330000|2022-06-09 12:05:30|12024.3|12021.5|12026.8|12024|12027.3|12024.5|12024.3|12021.5|22
1654776340000|2022-06-09 12:05:40|12027|12024.2|12025.7|12022.9|12027.2|12024.4|12025.7|12022.9|4
1654776350000|2022-06-09 12:05:50|12025.5|12022.7|12021.2|12018.4|12025.5|12022.7|12021.2|12018.4|13
1654776360000|2022-06-09 12:06:00|12021|12018.2|12022.7|12019.9|12023|12020.2|12019.7|12016.9|14
1654776370000|2022-06-09 12:06:10|12023.4|12019.4|12023.7|12020.9|12023.7|12020.9|12022.2|12019.4|11
1654776380000|2022-06-09 12:06:20|12023.8|12021|12028.7|12025.9|12030|12027.2|12023.7|12020.9|26
1654776390000|2022-06-09 12:06:30|12028.8|12026|12029.5|12026.7|12030.7|12027.9|12028.7|12025.9|10
1654776400000|2022-06-09 12:06:40|12029.2|12026.4|12030|12027.2|12031.2|12028.4|12029|12026.2|43
1654776410000|2022-06-09 12:06:50|12029.9|12027.1|12029.2|12026.4|12029.9|12027.1|12028|12025.2|6
1654776420000|2022-06-09 12:07:00|12028.2|12025.4|12028|12025.2|12028.7|12025.9|12028|12025.2|8
1654776430000|2022-06-09 12:07:10|12028.2|12025.4|12027.2|12024.4|12028.2|12025.4|12027|12024.2|7
1654776440000|2022-06-09 12:07:20|12027|12024.2|12028|12025.2|12028.2|12025.4|12027|12024.2|5
1654776450000|2022-06-09 12:07:30|12028.2|12025.4|12026.2|12023.4|12028.2|12025.4|12026|12023.2|3
1654776460000|2022-06-09 12:07:40|12026.5|12023.7|12025.5|12022.7|12027|12024.2|12025.5|12022.7|8
1654776470000|2022-06-09 12:07:50|12026|12023.2|12027|12024.2|12027.7|12024.9|12023.4|12020.6|14
1654776480000|2022-06-09 12:08:00|12027.2|12024.4|12030.7|12027.9|12031.2|12028.4|12026.2|12023.4|21
1654776490000|2022-06-09 12:08:10|12030.5|12027.7|12028.2|12025.4|12030.7|12027.9|12028.2|12025.4|4
1654776500000|2022-06-09 12:08:20|12028|12025.2|12026.7|12023.9|12028.7|12025.9|12026.7|12023.9|16
1654776510000|2022-06-09 12:08:30|12026.4|12023.6|12025.5|12022.7|12026.7|12023.9|12025|12022.2|6
1654776520000|2022-06-09 12:08:40|12025.2|12022.4|12025.7|12022.9|12026.2|12023.4|12025|12022.2|4
1654776530000|2022-06-09 12:08:50|12025.8|12023|12026.7|12023.9|12028.2|12025.4|12025.8|12023|7
1654776540000|2022-06-09 12:09:00|12027.2|12024.4|12028.6|12025.8|12029.1|12026.3|12026.7|12023.9|2
1654776550000|2022-06-09 12:09:10|12028.8|12026|12029|12026.2|12030.1|12027.3|12028.6|12025.8|1
1654776560000|2022-06-09 12:09:20|12029.6|12026.8|12030.1|12027.3|12030.3|12027.5|12029.6|12026.8|6
1654776570000|2022-06-09 12:09:30|12029.6|12026.8|12029.8|12027|12029.8|12027|12029.6|12026.8|1
1654776580000|2022-06-09 12:09:40|12029.6|12026.8|12032|12029.2|12033.1|12030.3|12029.6|12026.8|21
1654776590000|2022-06-09 12:09:50|12031.6|12028.8|12036.3|12033.5|12037.9|12035.1|12031.1|12028.3|98
1654776600000|2022-06-09 12:10:00|12036.6|12033.8|12040.5|12037.7|12041.4|12038.6|12035.6|12032.8|63
1654776610000|2022-06-09 12:10:10|12040.9|12038.1|12039.4|12036.6|12041.5|12038.7|12039.3|12036.5|27
1654776620000|2022-06-09 12:10:20|12038.8|12036|12041.3|12038.5|12042.4|12039.6|12038.8|12036|48
1654776630000|2022-06-09 12:10:30|12040.1|12037.3|12041.3|12038.5|12041.3|12038.5|12040.1|12037.3|26
1654776640000|2022-06-09 12:10:40|||||||||2
1654776650000|2022-06-09 12:10:50|12041.1|12038.3|12039.1|12036.3|12041.1|12038.3|12039.1|12036.3|11
1654776660000|2022-06-09 12:11:00|12039|12036.2|12037|12034.2|12039|12036.2|12037|12034.2|28
1654776670000|2022-06-09 12:11:10|12036.6|12033.8|12037|12034.2|12037.5|12034.7|12035.1|12032.3|26
1654776680000|2022-06-09 12:11:20|12037.6|12034.8|12035.5|12032.7|12037.6|12034.8|12035.5|12032.7|5
1654776690000|2022-06-09 12:11:30|12035.1|12032.3|12036.6|12033.8|12038.5|12035.7|12034.1|12031.3|21
1654776700000|2022-06-09 12:11:40|12036.4|12033.6|12037.1|12034.3|12037.1|12034.3|12035.1|12032.3|8
1654776710000|2022-06-09 12:11:50|12037.6|12034.8|12044.1|12041.3|12045.1|12042.3|12037.6|12034.8|81
1654776720000|2022-06-09 12:12:00|12044|12041.2|12044.1|12041.3|12044.3|12041.5|12041.3|12038.5|22
1654776730000|2022-06-09 12:12:10|12043.6|12040.8|12045.6|12042.8|12048.9|12046.1|12043.6|12040.8|256
1654776740000|2022-06-09 12:12:20|12045.8|12043|12045.6|12042.8|12046.1|12043.3|12044.6|12041.8|13
1654776750000|2022-06-09 12:12:30|12045.3|12042.5|12045|12042.2|12045.6|12042.8|12044.3|12041.5|10
1654776760000|2022-06-09 12:12:40|12045.1|12042.3|12048|12045.2|12049|12046.2|12045.1|12042.3|35
1654776770000|2022-06-09 12:12:50|12048.1|12045.3|12047.5|12044.7|12049.6|12046.8|12047.5|12044.7|53
1654776780000|2022-06-09 12:13:00|12046.6|12043.8|12047.1|12044.3|12047.1|12044.3|12046|12043.2|17
1654776790000|2022-06-09 12:13:10|12048|12045.2|12044.3|12041.5|12048|12045.2|12044.1|12041.3|35
1654776800000|2022-06-09 12:13:20|12044.1|12041.3|12045|12042.2|12045.5|12042.7|12043.5|12040.7|29
1654776810000|2022-06-09 12:13:30|12044.9|12042.1|12045.1|12042.3|12045.8|12043|12044.6|12041.8|7
1654776820000|2022-06-09 12:13:40|12045.3|12042.5|12047.5|12044.7|12047.6|12044.8|12045.1|12042.3|30
1654776830000|2022-06-09 12:13:50|12047.1|12044.3|12044.6|12041.8|12047.1|12044.3|12044.1|12041.3|14
1654776840000|2022-06-09 12:14:00|12044.8|12042|12045.1|12042.3|12046.1|12043.3|12044.4|12041.6|32
1654776850000|2022-06-09 12:14:10|12045|12042.2|12046.1|12043.3|12046.1|12043.3|12044|12041.2|19
1654776860000|2022-06-09 12:14:20|12045.2|12042.4|12046.1|12043.3|12046.2|12043.4|12045.1|12042.3|7
1654776870000|2022-06-09 12:14:30|12046|12043.2|12044|12041.2|12046|12043.2|12043.9|12041.1|10
1654776880000|2022-06-09 12:14:40|12044.1|12041.3|12044|12041.2|12045.1|12042.3|12044|12041.2|16
1654776890000|2022-06-09 12:14:50|12043.5|12040.7|12044.1|12041.3|12044.1|12041.3|12043.5|12040.7|12
1654776900000|2022-06-09 12:15:00|12043.5|12040.7|12042.6|12039.8|12044.1|12041.3|12040.1|12037.3|32
1654776910000|2022-06-09 12:15:10|12042.7|12039.9|12042.6|12039.8|12043.1|12040.3|12042.1|12039.3|5
1654776920000|2022-06-09 12:15:20|12042.7|12039.9|12044.6|12041.8|12045.1|12042.3|12042.1|12039.3|25
1654776930000|2022-06-09 12:15:30|12044.5|12041.7|12045.6|12042.8|12046.1|12043.3|12044|12041.2|7
1654776940000|2022-06-09 12:15:40|12045.7|12042.9|12050|12047.2|12051.1|12048.3|12045.7|12042.9|125
1654776950000|2022-06-09 12:15:50|12049.5|12046.7|12051|12048.2|12053.4|12050.6|12049.5|12046.7|236
1654776960000|2022-06-09 12:16:00|12051.4|12048.6|12049.6|12046.8|12051.7|12048.9|12049.6|12046.8|23
1654776970000|2022-06-09 12:16:10|12049.2|12046.4|12050.9|12048.1|12052.4|12049.6|12048.2|12045.4|34
1654776980000|2022-06-09 12:16:20|12050.4|12047.6|12051.4|12048.6|12051.7|12048.9|12048.4|12045.2|125
1654776990000|2022-06-09 12:16:30|12051.2|12048.4|12050.4|12047.6|12051.2|12048.4|12048.5|12045.7|59
1654777000000|2022-06-09 12:16:40|12049.9|12047.1|12047.2|12044.4|12051.4|12048.6|12046.2|12043.4|47
1654777010000|2022-06-09 12:16:50|12047.4|12044.6|12048|12045.2|12048.2|12045.4|12044.1|12041.3|59
1654777020000|2022-06-09 12:17:00|12048.1|12045.3|12046.2|12043.4|12048.2|12045.4|12044.1|12041.3|37
1654777030000|2022-06-09 12:17:10|12047.1|12044.3|12046.2|12043.4|12047.2|12044.4|12046|12043.2|13
1654777040000|2022-06-09 12:17:20|12046.6|12043.8|12046|12043.2|12046.6|12043.8|12046|12043.2|6
1654777050000|2022-06-09 12:17:30|12045.8|12043|12047.7|12044.9|12049.1|12046.3|12045.2|12042.4|36
1654777060000|2022-06-09 12:17:40|12048.1|12045.3|12048.1|12045.3|12049.1|12046.3|12047.1|12044.3|31
1654777070000|2022-06-09 12:17:50|12048.2|12045.4|12048.1|12045.3|12050.1|12047.3|12048.1|12045.3|27
1654777080000|2022-06-09 12:18:00|12048|12045.2|12049.1|12046.3|12051.6|12048.8|12046.6|12043.8|53
1654777090000|2022-06-09 12:18:10|12049.2|12046.4|12048.6|12045.8|12049.6|12046.8|12047.2|12044.4|15
1654777100000|2022-06-09 12:18:20|12049.1|12046.3|12050.6|12047.8|12053.5|12049.9|12048.6|12045.5|137
1654777110000|2022-06-09 12:18:30|12051.1|12048.3|12049.6|12046.8|12051.1|12048.3|12048.6|12045.8|22
1654777120000|2022-06-09 12:18:40|12050.1|12047.3|12049.1|12046.3|12050.1|12047.3|12048.2|12045.4|5
1654777130000|2022-06-09 12:18:50|12049.6|12046.8|12049.1|12046.3|12050.1|12047.3|12048.7|12045.9|21
1654777140000|2022-06-09 12:19:00|12048.6|12045.8|12050|12047.2|12050|12047.2|12048.5|12045.7|7
1654777150000|2022-06-09 12:19:10|12050.1|12047.3|12051.1|12048.3|12051.1|12048.3|12049.1|12046.3|11
1654777160000|2022-06-09 12:19:20|12050.7|12047.9|12050.1|12047.3|12050.7|12047.9|12049.6|12046.8|10
1654777170000|2022-06-09 12:19:30|12050.2|12047.4|12050.1|12047.3|12051.1|12048.3|12049.7|12046.9|16
1654777180000|2022-06-09 12:19:40|12048.6|12045.8|12050.1|12047.3|12050.6|12047.8|12048.5|12045.7|24
1654777190000|2022-06-09 12:19:50|12049.6|12046.8|12051.1|12048.3|12051.1|12048.3|12049.2|12046.4|17
1654777200000|2022-06-09 12:20:00|12051|12048.2|12048.2|12045.4|12051|12048.2|12048.1|12045.3|48
1654777210000|2022-06-09 12:20:10|12048.1|12045.3|12054.8|12052|12055|12052.2|12047.7|12044.9|282
1654777220000|2022-06-09 12:20:20|12054.3|12051.5|12054.8|12052|12055.3|12052.5|12053.2|12050.4|48
1654777230000|2022-06-09 12:20:30|12055.3|12052.5|12054.3|12051.5|12055.3|12052.5|12053.2|12050.4|19
1654777240000|2022-06-09 12:20:40|12054.5|12051.7|12053.2|12050.4|12056.3|12053.5|12053.2|12050.4|62
1654777250000|2022-06-09 12:20:50|12053.1|12050.3|12055.3|12052.5|12057.5|12054.7|12051.3|12048.5|145
1654777260000|2022-06-09 12:21:00|12055.6|12052.8|12052.8|12050|12056.3|12053.5|12052.5|12049.7|55
1654777270000|2022-06-09 12:21:10|12052.3|12049.5|12053.2|12050.4|12054.1|12051.3|12051.8|12049|58
1654777280000|2022-06-09 12:21:20|12052.8|12050|12051.3|12048.5|12052.8|12050|12050.5|12047.7|26
1654777290000|2022-06-09 12:21:30|12050.8|12048|12049|12046.2|12051.3|12048.5|12047.3|12044.5|47
1654777300000|2022-06-09 12:21:40|12048.8|12046|12047.5|12044.7|12050|12047.2|12047.3|12044.5|9
1654777310000|2022-06-09 12:21:50|12047.6|12044.8|12049.3|12046.5|12049.7|12046.9|12047.3|12044.5|17
1654777320000|2022-06-09 12:22:00|12049.6|12046.8|12049.8|12047|12050.3|12047.5|12049.3|12046.5|11
1654777330000|2022-06-09 12:22:10|12050|12047.2|12049|12046.2|12052.3|12049.5|12048.3|12045.5|24
1654777340000|2022-06-09 12:22:20|12049.3|12046.5|12050.3|12047.5|12050.5|12047.7|12049.3|12046.5|8
1654777350000|2022-06-09 12:22:30|12050.2|12047.4|12050.8|12048|12052.3|12049.5|12049.8|12047|28
1654777360000|2022-06-09 12:22:40|12050.3|12047.5|12052.3|12049.5|12052.3|12049.5|12050.3|12047.5|8
1654777370000|2022-06-09 12:22:50|12052.2|12049.4|12052.3|12049.5|12052.3|12049.5|12051.3|12048.5|9
1654777380000|2022-06-09 12:23:00|12052.2|12049.4|12051.7|12048.9|12052.3|12049.5|12051.7|12048.9|6
1654777390000|2022-06-09 12:23:10|12052.2|12049.4|12051.8|12049|12052.3|12049.5|12049.3|12046.5|44
1654777400000|2022-06-09 12:23:20|12052|12049.2|12052.3|12049.5|12052.3|12049.5|12051.8|12049|6
1654777410000|2022-06-09 12:23:30|12052.2|12049.4|12052.3|12049.5|12052.3|12049.5|12051.7|12048.9|22
1654777420000|2022-06-09 12:23:40|12052.5|12049.7|12052.2|12049.4|12053.3|12050.5|12051.2|12048.4|33
1654777430000|2022-06-09 12:23:50|12051.7|12048.9|12052.3|12049.5|12052.6|12049.8|12051.7|12048.9|11
1654777440000|2022-06-09 12:24:00|12052.6|12049.8|12047.2|12044.4|12053.7|12050.9|12046.9|12044.1|158
1654777450000|2022-06-09 12:24:10|12047.3|12044.5|12048.6|12045.8|12049.1|12046.3|12047.3|12044.5|15
1654777460000|2022-06-09 12:24:20|12048.4|12045.6|12048.6|12045.8|12049.1|12046.3|12047.1|12044.3|24
1654777470000|2022-06-09 12:24:30|12048.7|12045.9|12046.1|12043.3|12049.2|12046.4|12045.6|12042.8|16
1654777480000|2022-06-09 12:24:40|12045.9|12043.1|12041.1|12038.3|12047.6|12044.8|12039.1|12036.3|137
1654777490000|2022-06-09 12:24:50|12041.6|12038.8|12041.9|12039.1|12042.1|12039.3|12041.1|12038.3|19
1654777500000|2022-06-09 12:25:00|12041.4|12038.6|12040.1|12037.3|12043.7|12040.9|12039.1|12036.3|48
1654777510000|2022-06-09 12:25:10|12039.9|12037.1|12039.9|12037.1|12041.1|12038.3|12038.9|12036.1|34
1654777520000|2022-06-09 12:25:20|12039.6|12036.8|12040.9|12038.1|12041.1|12038.3|12037.1|12034.3|28
1654777530000|2022-06-09 12:25:30|12041.1|12038.3|12042.6|12039.8|12044.1|12041.3|12040.6|12037.8|25
1654777540000|2022-06-09 12:25:40|12042.1|12039.3|12041.7|12038.9|12043.1|12040.3|12041.7|12038.9|23
1654777550000|2022-06-09 12:25:50|12041.9|12039.1|12045.1|12042.3|12045.6|12042.8|12041.9|12039.1|18
1654777560000|2022-06-09 12:26:00|12044.2|12041.4|12043.2|12040.4|12046.2|12043.4|12042.6|12039.8|41
1654777570000|2022-06-09 12:26:10|12043.7|12040.9|12044.1|12041.3|12044.2|12041.4|12042.8|12040|10
1654777580000|2022-06-09 12:26:20|12044.2|12041.4|12045.2|12042.4|12045.3|12042.5|12043.7|12040.9|7
1654777590000|2022-06-09 12:26:30|12045.1|12042.3|12044.1|12041.3|12045.2|12042.4|12043.9|12041.1|10
1654777600000|2022-06-09 12:26:40|12043.6|12040.8|12043.6|12040.8|12044.1|12041.3|12043.1|12040.3|2
1654777610000|2022-06-09 12:26:50|12043.2|12040.4|12040.2|12037.4|12043.2|12040.4|12040.1|12037.3|8
1654777620000|2022-06-09 12:27:00|12040.3|12037.5|12040|12037.2|12040.5|12037.7|12040|12037.2|8
1654777630000|2022-06-09 12:27:10|12040.2|12037.4|12043|12040.2|12045|12042.2|12040.2|12037.4|26
1654777640000|2022-06-09 12:27:20|12043.5|12040.7|12042.5|12039.7|12043.5|12040.7|12041.5|12038.7|8
1654777650000|2022-06-09 12:27:30|12042.2|12039.4|12040.2|12037.4|12042.2|12039.4|12040.2|12037.4|18
1654777660000|2022-06-09 12:27:40|12039.9|12037.1|12041.5|12038.7|12042|12039.2|12039.5|12036.7|11
1654777670000|2022-06-09 12:27:50|12041.2|12038.4|12043.2|12040.4|12043.2|12040.4|12041.2|12038.4|4
1654777680000|2022-06-09 12:28:00|12044|12041.2|12041.3|12037.3|12044.7|12041.9|12040.4|12037.3|21
1654777690000|2022-06-09 12:28:10|12040.5|12037.7|12041.2|12038.4|12041.3|12038.4|12039.7|12036.9|5
1654777700000|2022-06-09 12:28:20|12041|12038.2|12039.5|12036.7|12041|12038.2|12039.2|12036.4|3
1654777710000|2022-06-09 12:28:30|12039|12036.2|12037.2|12034.4|12040|12037.2|12037.2|12034.4|31
1654777720000|2022-06-09 12:28:40|12037.5|12034.7|12037.7|12034.9|12037.7|12034.9|12036.4|12033.6|15
1654777730000|2022-06-09 12:28:50|12037.5|12034.7|12038.5|12035.7|12039|12036.2|12037|12034.2|8
1654777740000|2022-06-09 12:29:00|12039|12036.2|12042.5|12039.7|12043.6|12040.5|12038.2|12035.4|35
1654777750000|2022-06-09 12:29:10|12042.3|12039.5|12042.5|12039.7|12042.5|12039.7|12041.2|12038.4|3
1654777760000|2022-06-09 12:29:20|12043.2|12040.4|12043.4|12040.6|12044.3|12040.7|12043.2|12040.3|13
1654777770000|2022-06-09 12:29:30|12043|12040.2|12039.7|12036.9|12043|12040.2|12039.7|12036.3|31
1654777780000|2022-06-09 12:29:40|12039.2|12036.4|12041.2|12038.4|12041.5|12038.7|12039|12036.2|22
1654777790000|2022-06-09 12:29:50|12041.5|12038.7|12044.3|12040.3|12044.6|12040.7|12041.5|12038.7|12
1654777800000|2022-06-09 12:30:00|12044.6|12040.6|12040|12037.2|12047.4|12041.5|12039.5|12036.3|125
1654777810000|2022-06-09 12:30:10|12040.4|12037.6|12040.6|12036.6|12041|12038.2|12038.4|12035.6|38
1654777820000|2022-06-09 12:30:20|12040.5|12037.7|12039.5|12036.7|12041|12038.2|12039|12036.2|38
1654777830000|2022-06-09 12:30:30|12039|12036.2|12038.7|12035.9|12039|12036.2|12038.5|12035.7|24
1654777840000|2022-06-09 12:30:40|12038.5|12035.7|12039.5|12036.7|12041|12038.2|12037|12034.2|20
1654777850000|2022-06-09 12:30:50|12040.7|12037.9|12043.5|12040.7|12043.5|12040.7|12040.2|12037.4|26
1654777860000|2022-06-09 12:31:00|12043.2|12040.4|12043.5|12040.7|12043.5|12040.7|12039.5|12036.7|61
1654777870000|2022-06-09 12:31:10|12044|12041.2|12044.5|12041.7|12045.2|12042.4|12043.5|12040.7|24
1654777880000|2022-06-09 12:31:20|12044.7|12041.9|12045|12042.2|12046.5|12043.7|12044.4|12041.6|42
1654777890000|2022-06-09 12:31:30|12044.9|12042.1|12043.9|12041.1|12045|12042.2|12043.9|12041.1|13
1654777900000|2022-06-09 12:31:40|12044|12041.2|12044|12041.2|12046.5|12043.7|12043.5|12040.7|23
1654777910000|2022-06-09 12:31:50|12044.5|12041.7|12045|12042.2|12045.5|12042.7|12044.5|12041.7|3
1654777920000|2022-06-09 12:32:00|12047|12044.2|12041|12038.2|12047|12044.2|12041|12038.2|100
1654777930000|2022-06-09 12:32:10|12041.4|12038.6|12041.9|12039.1|12042.9|12040.1|12038.9|12036.1|85
1654777940000|2022-06-09 12:32:20|12042|12039.2|12041.9|12039.1|12042.5|12039.7|12041|12038.2|10
1654777950000|2022-06-09 12:32:30|12041.5|12038.7|12041.5|12038.7|12042.4|12039.6|12040.9|12038.1|5
1654777960000|2022-06-09 12:32:40|12041.4|12038.6|12043|12040.2|12043.5|12040.7|12041.1|12038.2|15
1654777970000|2022-06-09 12:32:50|12043.5|12040.7|12041.5|12038.7|12043.9|12041.1|12041.5|12038.7|7
1654777980000|2022-06-09 12:33:00|12041.9|12039.1|12043.5|12040.7|12044|12041.2|12039|12036.2|25
1654777990000|2022-06-09 12:33:10|12043.1|12040.3|12041.5|12038.7|12043.1|12040.3|12041.5|12038.7|7
1654778000000|2022-06-09 12:33:20|12042|12039.2|12043.5|12040.7|12044.4|12041.6|12042|12039.2|25
1654778010000|2022-06-09 12:33:30|12043.6|12040.8|12043.5|12040.7|12044.5|12041.7|12043.1|12040.3|13
1654778020000|2022-06-09 12:33:40|12043|12040.2|12041.9|12039.1|12043.9|12041.1|12041.9|12039.1|18
1654778030000|2022-06-09 12:33:50|12041|12038.2|12041.5|12038.7|12042|12039.2|12040.5|12037.7|19
1654778040000|2022-06-09 12:34:00|12041|12038.2|12039|12036.2|12041|12038.2|12038|12035.2|35
1654778050000|2022-06-09 12:34:10|12038.9|12036.1|12036|12033.2|12038.9|12036.1|12035|12032.2|28
1654778060000|2022-06-09 12:34:20|12036.4|12033.6|12033.5|12030.7|12037|12034.2|12032.9|12030.1|33
1654778070000|2022-06-09 12:34:30|12033|12030.2|12035.9|12033.1|12036|12033.2|12033|12030.2|41
1654778080000|2022-06-09 12:34:40|12035.4|12032.6|12037|12034.2|12037|12034.2|12034.9|12032.1|10
1654778090000|2022-06-09 12:34:50|12037.3|12034.5|12037|12034.2|12038|12035.2|12036.5|12033.7|18
1654778100000|2022-06-09 12:35:00|12036.9|12034.1|12035.5|12032.7|12038|12035.2|12035|12032.2|13
1654778110000|2022-06-09 12:35:10|12035.8|12033|12040.5|12037.7|12040.7|12037.9|12035.8|12033|30
1654778120000|2022-06-09 12:35:20|12040.4|12037.6|12038.9|12036.1|12041.1|12038.3|12038|12035.2|20
1654778130000|2022-06-09 12:35:30|12038.5|12035.7|12039.5|12036.7|12040.2|12037.4|12038.5|12035.7|10
1654778140000|2022-06-09 12:35:40|12039.4|12036.6|12038.5|12035.7|12039.5|12036.7|12038.1|12035.3|9
1654778150000|2022-06-09 12:35:50|12038.6|12035.8|12035.1|12032.3|12040|12037.2|12035|12032.2|30
1654778160000|2022-06-09 12:36:00|12035.5|12032.7|12035.5|12032.7|12037.5|12034.7|12033.9|12031.1|33
1654778170000|2022-06-09 12:36:10|12035.9|12033.1|12031|12028.2|12037.5|12034.7|12029.9|12027.1|56
1654778180000|2022-06-09 12:36:20|12031.3|12028.5|12034|12031.2|12034.5|12031.7|12031.3|12028.5|14
1654778190000|2022-06-09 12:36:30|12034.1|12031.3|12034.9|12032.1|12034.9|12032.1|12033.9|12031.1|8
1654778200000|2022-06-09 12:36:40|12035|12032.2|12034.5|12031.7|12035.5|12032.7|12034.4|12031.6|22
1654778210000|2022-06-09 12:36:50|12034.4|12031.6|12032.5|12029.7|12034.4|12031.6|12032|12029.2|15
1654778220000|2022-06-09 12:37:00|12032.4|12029.6|12031.5|12028.7|12032.5|12029.7|12027|12024.2|90
1654778230000|2022-06-09 12:37:10|12032|12029.2|12033|12030.2|12033.5|12030.7|12031.5|12028.7|11
1654778240000|2022-06-09 12:37:20|12032.9|12030.1|12031.5|12028.7|12032.9|12030.1|12030|12027.2|12
1654778250000|2022-06-09 12:37:30|12031|12028.2|12031|12028.2|12032|12029.2|12031|12028.2|15
1654778260000|2022-06-09 12:37:40|12030.9|12028.1|12032|12029.2|12033.5|12030.7|12030.9|12028.1|38
1654778270000|2022-06-09 12:37:50|12032.5|12029.7|12032|12029.2|12033|12030.2|12029.5|12026.7|46
1654778280000|2022-06-09 12:38:00|12032.1|12029.3|12028.5|12025.7|12033|12030.2|12028|12025.2|55
1654778290000|2022-06-09 12:38:10|12029|12026.2|12027.9|12025.1|12029.5|12026.7|12027.9|12025.1|24
1654778300000|2022-06-09 12:38:20|12026.9|12024.1|12026.2|12023.4|12028|12025.2|12025.5|12022.7|136
1654778310000|2022-06-09 12:38:30|12026.5|12023.7|12022.6|12019.8|12026.5|12023.7|12022.4|12019.6|65
1654778320000|2022-06-09 12:38:40|12022.1|12019.3|12020.7|12017.9|12022.7|12019.9|12020.6|12017.8|48
1654778330000|2022-06-09 12:38:50|12020.6|12017.8|12022.6|12019.8|12022.7|12019.9|12020.1|12017.3|34
1654778340000|2022-06-09 12:39:00|12022.2|12019.4|12022|12019.2|12023.1|12020.3|12020.3|12017.5|95
1654778350000|2022-06-09 12:39:10|12021.8|12019|12017.7|12014.9|12022.2|12019.4|12017.3|12014.5|92
1654778360000|2022-06-09 12:39:20|12018.2|12015.4|12020.2|12017.4|12021.2|12018.4|12017.3|12014.5|43
1654778370000|2022-06-09 12:39:30|12020.3|12017.5|12022.2|12019.4|12022.2|12019.4|12020.2|12017.4|18
1654778380000|2022-06-09 12:39:40|12021.8|12019|12020.8|12018|12022.3|12019.5|12020.3|12017.5|23
1654778390000|2022-06-09 12:39:50|12020.7|12017.9|12023.5|12020.7|12023.8|12021|12019.3|12016.5|190
1654778400000|2022-06-09 12:40:00|12023.3|12020.5|12018.5|12015.7|12023.5|12020.7|12018|12015.2|99
1654778410000|2022-06-09 12:40:10|12018.6|12015.8|12015.7|12012.9|12019.5|12016.7|12014.8|12012|202
1654778420000|2022-06-09 12:40:20|12014.3|12011.5|12010.3|12007.5|12016.5|12013.7|12010.1|12007.3|93
1654778430000|2022-06-09 12:40:30|12010.1|12007.3|12010.3|12007.5|12011.2|12008.4|12008.2|12005.4|37
1654778440000|2022-06-09 12:40:40|12010.8|12008|12013.7|12010.9|12014.2|12011.4|12005.6|12002.8|184
1654778450000|2022-06-09 12:40:50|12014.2|12011.4|12012.2|12009.4|12014.5|12011.7|12011.2|12008.4|28
1654778460000|2022-06-09 12:41:00|12012.1|12009.3|12006.3|12003.5|12013.2|12010.4|12006.2|12003.4|55
1654778470000|2022-06-09 12:41:10|12006.5|12003.7|12010.2|12007.4|12010.3|12007.5|12006.3|12003.5|34
1654778480000|2022-06-09 12:41:20|12010.5|12007.7|12009.2|12006.4|12012.7|12009.9|12009.2|12006.4|27
1654778490000|2022-06-09 12:41:30|12008.9|12006.1|12010.8|12008|12011.2|12008.4|12008.2|12005.4|19
1654778500000|2022-06-09 12:41:40|12011.2|12008.4|12009.7|12006.9|12011.3|12008.5|12009.2|12006.4|17
1654778510000|2022-06-09 12:41:50|12009.3|12006.5|12005.2|12002.4|12009.3|12006.5|12004.3|12001.5|99
1654778520000|2022-06-09 12:42:00|12005.3|12002.5|12004.7|12001.9|12006.5|12003.7|12002.8|12000|45
1654778530000|2022-06-09 12:42:10|12004.8|12002|12002.8|12000|12004.8|12002|12000|11996.8|63
1654778540000|2022-06-09 12:42:20|12003.2|12000.4|12005.3|12002.5|12006.2|12003.4|12003.2|12000.4|28
1654778550000|2022-06-09 12:42:30|12005.2|12002.4|12006.3|12003.5|12007.2|12004.4|12004.3|12001.5|24
1654778560000|2022-06-09 12:42:40|12006.6|12003.8|12006.3|12003.5|12007.3|12004.5|12006.2|12003.4|23
1654778570000|2022-06-09 12:42:50|12006.4|12003.6|12004.2|12001.4|12006.4|12003.6|12002.8|12000|30
1654778580000|2022-06-09 12:43:00|12003.8|12001|12003.6|12000.8|12006.2|12003.4|12002.3|11999.5|54
1654778590000|2022-06-09 12:43:10|12003.2|12000.4|12003.3|12000.5|12004.4|12001.6|12002.4|11999.6|22
1654778600000|2022-06-09 12:43:20|12003.4|12000.6|12009.4|12006.6|12010.4|12007.6|12003.4|12000.6|61
1654778610000|2022-06-09 12:43:30|12009.6|12006.8|12010.9|12008.1|12012.6|12009.8|12009.4|12006.6|34
1654778620000|2022-06-09 12:43:40|12010.6|12007.8|12005.9|12003.1|12010.9|12008.1|12005.4|12002.6|98
1654778630000|2022-06-09 12:43:50|12006.1|12003.3|12004.8|12002|12006.9|12004.1|12004.4|12001.6|29
1654778640000|2022-06-09 12:44:00|12004.4|12001.6|12004.9|12002.1|12007.9|12005.1|12004.4|12001.6|27
1654778650000|2022-06-09 12:44:10|12004.4|12001.6|12005.6|12002.8|12005.9|12003.1|12003.4|12000.6|7
1654778660000|2022-06-09 12:44:20|12005.7|12002.9|12007.4|12004.6|12009.9|12007.1|12005.7|12002.9|8
1654778670000|2022-06-09 12:44:30|12008.4|12005.6|12008.6|12005.8|12008.6|12005.8|12006.4|12003.6|12
1654778680000|2022-06-09 12:44:40|12008.4|12005.6|12009.9|12007.1|12010.6|12007.8|12006.7|12003.9|13
1654778690000|2022-06-09 12:44:50|12010.3|12007.5|12005.6|12002.8|12010.3|12007.5|12004.4|12001.6|30
1654778700000|2022-06-09 12:45:00|12005.4|12002.6|12007.4|12004.6|12008.6|12005.8|12005.4|12002.6|13
1654778710000|2022-06-09 12:45:10|12007.6|12004.8|12010.9|12008.1|12011.1|12008.3|12007.6|12004.8|19
1654778720000|2022-06-09 12:45:20|12010.8|12008|12009.1|12006.3|12011.6|12008.8|12008.3|12005.5|35
1654778730000|2022-06-09 12:45:30|12009.4|12006.6|12009.9|12007.1|12010.6|12007.8|12007.6|12004.8|15
1654778740000|2022-06-09 12:45:40|12010.1|12007.3|12008.3|12005.5|12011.3|12008.5|12008.3|12005.5|26
1654778750000|2022-06-09 12:45:50|12008.4|12005.6|12006.4|12003.6|12008.4|12005.6|12005.6|12002.8|22
1654778760000|2022-06-09 12:46:00|12006.9|12004.1|12004.8|12002|12006.9|12004.1|12003.9|12001.1|40
1654778770000|2022-06-09 12:46:10|12004.9|12002.1|12009.3|12006.5|12009.9|12007.1|12004.7|12001.9|47
1654778780000|2022-06-09 12:46:20|12009.4|12006.6|12008.4|12005.6|12010.4|12007.1|12007.8|12005|18
1654778790000|2022-06-09 12:46:30|12007.9|12005.1|12006|12003.2|12008.5|12005.7|12005.5|12002.7|60
1654778800000|2022-06-09 12:46:40|12005.7|12002.9|12004.2|12001.4|12005.7|12002.9|12004|12001.2|10
1654778810000|2022-06-09 12:46:50|12004|12001.2|12003.5|12000.7|12005.4|12002.6|12002.5|11999.7|43
1654778820000|2022-06-09 12:47:00|12002.7|11999.9|12004.7|12001.9|12006.3|12003.5|12001.3|11998.5|38
1654778830000|2022-06-09 12:47:10|12004.4|12001.6|12003.7|12000.9|12004.4|12001.6|12003.4|12000.6|11
1654778840000|2022-06-09 12:47:20|12003.3|12000.5|12003.8|12001|12004.2|12001.4|11997.5|11994.7|164
1654778850000|2022-06-09 12:47:30|12004.2|12001.4|12003.3|12000.5|12004.2|12001.4|12002.3|11999.5|8
1654778860000|2022-06-09 12:47:40|12003.7|12000.9|12002.7|11999.9|12005.7|12002.9|12002.3|11999.5|11
1654778870000|2022-06-09 12:47:50|12002.8|12000|12003.8|12001|12003.8|12001|12001.2|11998.4|6
1654778880000|2022-06-09 12:48:00|12003.7|12000.9|12002.7|11999.9|12003.8|12001|12001.5|11998.7|53
1654778890000|2022-06-09 12:48:10|12002.5|11999.7|12003.8|12001|12004.8|12001.5|12002.2|11999.4|34
1654778900000|2022-06-09 12:48:20|12003.9|12001.1|12000.5|11997.7|12003.9|12001.1|11999|11996.2|44
1654778910000|2022-06-09 12:48:30|12001.5|11998.7|12002.4|11999.6|12003.4|12000.6|12001.4|11998.6|15
1654778920000|2022-06-09 12:48:40|12002.3|11999.5|11997.2|11994.4|12002.5|11999.7|11997.2|11994.4|50
1654778930000|2022-06-09 12:48:50|11997|11994.2|11997.7|11994.9|11998.8|11996|11995.3|11992.5|71
1654778940000|2022-06-09 12:49:00|11997.5|11994.7|11994|11991.2|11997.5|11994.7|11990.8|11988|96
1654778950000|2022-06-09 12:49:10|11994.2|11991.4|11993.2|11990.4|11996.2|11993.4|11992.7|11989.9|26
1654778960000|2022-06-09 12:49:20|11992.8|11990|11995.2|11992.4|11996.2|11993.4|11992.8|11990|18
1654778970000|2022-06-09 12:49:30|11995.3|11992.5|11995.2|11992.4|11996.8|11994|11992.8|11990|52
1654778980000|2022-06-09 12:49:40|11995.7|11992.9|11993.7|11990.9|11998.7|11995.9|11993.7|11990.9|64
1654778990000|2022-06-09 12:49:50|11994.2|11991.4|11995.2|11992.4|11995.7|11992.9|11993.7|11990.9|15
1654779000000|2022-06-09 12:50:00|11995|11992.2|11991.2|11988.4|11997.8|11995|11991.2|11988.4|90
1654779010000|2022-06-09 12:50:10|11990.8|11988|11992.2|11989.4|11994.7|11991.9|11988.5|11985.7|98
1654779020000|2022-06-09 12:50:20|11991.7|11988.9|11987|11984.2|11992.2|11989.4|11985.2|11982.4|65
1654779030000|2022-06-09 12:50:30|11986.9|11984.1|11987.2|11984.4|11988.5|11985.7|11985.2|11982.4|55
1654779040000|2022-06-09 12:50:40|11987.3|11984.5|11995.6|11992.8|11995.6|11992.8|11987.3|11984.5|116
1654779050000|2022-06-09 12:50:50|11997.1|11994.3|11996.1|11993.3|11998.3|11995.5|11995.3|11992.5|33
1654779060000|2022-06-09 12:51:00|11996|11993.2|11997.3|11994.5|12000.1|11997.3|11996|11993.2|75
1654779070000|2022-06-09 12:51:10|11997|11994.2|11997.1|11994.3|11997.3|11994.5|11995.6|11992.8|20
1654779080000|2022-06-09 12:51:20|11996.8|11994|12000.3|11997.5|12001|11998.2|11996.6|11993.8|14
1654779090000|2022-06-09 12:51:30|12000.1|11997.3|12006.1|12003.3|12006.8|12004|12000|11997.2|91
1654779100000|2022-06-09 12:51:40|12004.9|12002.1|12007.3|12004.5|12007.3|12004.5|12004.1|12001.3|59
1654779110000|2022-06-09 12:51:50|12007.1|12004.3|12005.3|12002.5|12007.8|12005|12005.1|12002.3|31
1654779120000|2022-06-09 12:52:00|12005|12002.2|12007.3|12004.5|12008.3|12005.5|12004.6|12001.8|41
1654779130000|2022-06-09 12:52:10|12007.6|12004.8|12011.9|12009.1|12012.8|12010|12007.1|12004.3|73
1654779140000|2022-06-09 12:52:20|12012.3|12009.5|12008.6|12005.8|12014.1|12011.3|12008.6|12005.8|77
1654779150000|2022-06-09 12:52:30|12008.1|12005.3|12009.1|12006.3|12009.3|12006.5|12007.6|12004.8|25
1654779160000|2022-06-09 12:52:40|12008.1|12005.3|12005.1|12002.3|12008.3|12005.5|12004.3|12001.5|103
1654779170000|2022-06-09 12:52:50|12005|12002.2|12004.3|12001.5|12006.1|12003.3|12003|12000.2|28
1654779180000|2022-06-09 12:53:00|12004.1|12001.3|12004.1|12001.3|12006|12003.2|12003.1|12000.3|33
1654779190000|2022-06-09 12:53:10|12003.6|12000.8|12005.3|12002.5|12005.8|12003|12002.1|11999.3|20
1654779200000|2022-06-09 12:53:20|12005.4|12002.6|12006.1|12003.3|12007.1|12004.3|12005.1|12002.3|11
1654779210000|2022-06-09 12:53:30|12006.6|12003.8|12006.6|12003.8|12007.1|12004.3|12005.6|12002.8|27
1654779220000|2022-06-09 12:53:40|12006.5|12003.7|12008|12005.2|12009.1|12006.3|12006.1|12003.3|76
1654779230000|2022-06-09 12:53:50|12007.3|12004.5|12007|12004.2|12008|12005.2|12006.3|12003.5|19
1654779240000|2022-06-09 12:54:00|12006.4|12003.6|12003.6|12000.8|12006.4|12003.6|12003.6|12000.8|31
1654779250000|2022-06-09 12:54:10|12004.1|12001.3|12005.1|12002.3|12006.1|12003.3|12003.5|12000.7|13
1654779260000|2022-06-09 12:54:20|12005|12002.2|12004.1|12001.3|12005.1|12002.3|12002.5|11999.7|64
1654779270000|2022-06-09 12:54:30|12005.1|12002.3|12008.1|12005.3|12008.1|12005.3|12004.6|12001.8|68
1654779280000|2022-06-09 12:54:40|12008.6|12005.8|12007|12004.2|12009|12006.2|12005.6|12002.8|83
1654779290000|2022-06-09 12:54:50|12007.1|12004.3|12004.6|12001.8|12008.1|12005.3|12004.1|12001.3|41
1654779300000|2022-06-09 12:55:00|12004.5|12001.7|12002.1|11999.3|12005.5|12002.7|12001|11998.2|31
1654779310000|2022-06-09 12:55:10|12002.5|11999.7|12001.1|11998.3|12004|12001.2|12001|11998.2|18
1654779320000|2022-06-09 12:55:20|12001.4|11998.6|12005|12002.2|12005.1|12002.3|12001.1|11998.3|35
1654779330000|2022-06-09 12:55:30|12004.1|12001.3|12004.1|12001.3|12005.1|12002.3|12003.5|12000.7|3
1654779340000|2022-06-09 12:55:40|12004.6|12001.8|12004|12001.2|12004.6|12001.8|12003.5|12000.7|8
1654779350000|2022-06-09 12:55:50|12004.1|12001.3|12005.1|12002.3|12005.5|12002.7|12004.1|12001.3|38
1654779360000|2022-06-09 12:56:00|12005|12002.2|12005.6|12002.8|12006|12003.2|12003.6|12000.8|37
1654779370000|2022-06-09 12:56:10|12005.7|12002.9|12005.1|12002.3|12006.1|12003.3|12003.1|12000.3|20
1654779380000|2022-06-09 12:56:20|12004.7|12001.9|12002.2|11999.4|12004.7|12001.9|12002.2|11999.4|12
1654779390000|2022-06-09 12:56:30|12002.6|11999.8|12001.2|11998.4|12002.6|11999.8|12001|11998.2|8
1654779400000|2022-06-09 12:56:40|12001.1|11998.3|12001.6|11998.8|12003.7|12000.9|12001.1|11998.3|17
1654779410000|2022-06-09 12:56:50|12001.7|11998.9|12001.1|11998.3|12002.2|11999.4|12000|11997.2|17
1654779420000|2022-06-09 12:57:00|12001.2|11998.4|12000.1|11997.3|12002.1|11999.3|11999.1|11996.3|34
1654779430000|2022-06-09 12:57:10|12000.4|11997.6|11999.6|11996.8|12001.6|11998.8|11999.6|11996.8|21
1654779440000|2022-06-09 12:57:20|11999.5|11996.7|11999.2|11996.4|12000|11997.2|11998|11995.2|7
1654779450000|2022-06-09 12:57:30|11999.1|11996.3|11999.2|11996.4|11999.2|11996.4|11996.7|11993.9|8
1654779460000|2022-06-09 12:57:40|11999.7|11996.9|12002.2|11999.4|12002.7|11999.9|11999.7|11996.9|15
1654779470000|2022-06-09 12:57:50|12002.1|11999.3|12002.1|11999.3|12002.7|11999.9|12001.1|11998.3|11
1654779480000|2022-06-09 12:58:00|12001|11998.2|11999.5|11996.7|12002.6|11999.8|11999.1|11996.3|88
1654779490000|2022-06-09 12:58:10|11999.1|11996.3|11999.6|11996.8|11999.6|11996.8|11998|11995.2|17
1654779500000|2022-06-09 12:58:20|12000.1|11997.3|11999.1|11996.3|12000.1|11997.3|11998.6|11995.8|7
1654779510000|2022-06-09 12:58:30|11999.2|11996.4|11997.1|11994.3|11999.7|11996.9|11996.2|11993.4|13
1654779520000|2022-06-09 12:58:40|11996.6|11993.8|11994.1|11991.3|11997.1|11994.3|11992.6|11989.8|57
1654779530000|2022-06-09 12:58:50|11994.6|11991.8|11992.1|11989.3|11994.6|11991.8|11990.7|11987.9|22
1654779540000|2022-06-09 12:59:00|11992.6|11989.8|11989.6|11986.8|11992.6|11989.8|11988.6|11985.8|56
1654779550000|2022-06-09 12:59:10|11988.6|11985.8|11993.6|11990.8|11994|11991.2|11987.1|11984.3|49
1654779560000|2022-06-09 12:59:20|11993.7|11990.9|11994.7|11991.9|11995.5|11992.7|11993.7|11990.9|19
1654779570000|2022-06-09 12:59:30|11994.2|11991.4|11994.1|11991.3|11995.1|11992.3|11992.1|11989.3|26
1654779580000|2022-06-09 12:59:40|11994.2|11991.4|11998.7|11995.9|12000.1|11997.3|11994.1|11991.3|37
1654779590000|2022-06-09 12:59:50|11998.6|11995.8|11997|11994.2|11999|11996.2|11996.5|11993.7|40
1654779600000|2022-06-09 13:00:00|11997.1|11994.3|11984.1|11981.3|11998.2|11995.4|11981.1|11978.3|305
1654779610000|2022-06-09 13:00:10|11983.8|11981|11983.1|11980.3|11990|11987.2|11982.1|11979.3|168
1654779620000|2022-06-09 13:00:20|11984.1|11981.3|11983.1|11980.3|11984.6|11981.8|11981.6|11978.8|78
1654779630000|2022-06-09 13:00:30|11983|11980.2|11980.7|11977.9|11983|11980.2|11980|11977.2|90
1654779640000|2022-06-09 13:00:40|11980.8|11978|11996.6|11993.8|11996.6|11993.8|11979.1|11976.3|195
1654779650000|2022-06-09 13:00:50|11995.6|11992.8|11992.1|11989.3|11999.6|11996.8|11990.2|11987.4|135
1654779660000|2022-06-09 13:01:00|11992.7|11989.9|11992.6|11989.8|11998.7|11995.9|11988.6|11985.8|162
1654779670000|2022-06-09 13:01:10|11993.1|11990.3|11993.6|11990.8|11996|11993.2|11992.1|11989.3|140
1654779680000|2022-06-09 13:01:20|11993.5|11990.7|11992.1|11989.3|11996.1|11993.3|11991.7|11988.9|74
1654779690000|2022-06-09 13:01:30|11991.2|11988.4|11991.2|11988.4|11991.2|11988.4|11989.1|11986.3|79
1654779700000|2022-06-09 13:01:40|11991.1|11988.3|11981.1|11978.3|11991.1|11988.3|11981.1|11978.3|159
1654779710000|2022-06-09 13:01:50|11980.1|11977.3|11980.8|11978|11980.8|11978|11973.8|11971|226
1654779720000|2022-06-09 13:02:00|11980.7|11977.9|11984.3|11981.5|11987.8|11985|11980.7|11977.9|86
1654779730000|2022-06-09 13:02:10|11984|11981.2|11989.3|11986.5|11989.3|11986.5|11983.8|11981|20
1654779740000|2022-06-09 13:02:20|11989.5|11986.7|11987.8|11985|11991.7|11988.9|11986|11983.2|97
1654779750000|2022-06-09 13:02:30|11988.1|11985.3|11985.3|11982.5|11989.5|11986.7|11984.8|11982|26
1654779760000|2022-06-09 13:02:40|11985.5|11982.7|11978.3|11975.5|11985.8|11983|11977.6|11974.8|89
1654779770000|2022-06-09 13:02:50|11978.6|11975.8|11975.3|11972.5|11979.8|11977|11974.3|11971.5|67
1654779780000|2022-06-09 13:03:00|11975.8|11973|11976.6|11973.8|11979.2|11976.4|11974.8|11972|89
1654779790000|2022-06-09 13:03:10|11976.1|11973.3|11976.1|11973.3|11977.1|11974.3|11974.1|11971.3|32
1654779800000|2022-06-09 13:03:20|11976|11973.2|11975.1|11972.3|11976.1|11973.3|11973.5|11970.7|50
1654779810000|2022-06-09 13:03:30|11975.2|11972.4|11971.6|11968.8|11976.1|11973.3|11970.1|11967.3|103
1654779820000|2022-06-09 13:03:40|11971.7|11968.9|11970.6|11967.8|11977.1|11974.3|11970.6|11967.8|84
1654779830000|2022-06-09 13:03:50|11970.7|11967.9|11967.1|11964.3|11971.1|11968.3|11963.4|11960.6|209
1654779840000|2022-06-09 13:04:00|11967.6|11964.8|11971.9|11969.1|11979.6|11976.8|11967.1|11964.3|139
1654779850000|2022-06-09 13:04:10|11971.6|11968.8|11966.6|11963.8|11973.1|11970.3|11966.1|11963.3|76
1654779860000|2022-06-09 13:04:20|11968.1|11965.3|11968.2|11965.4|11972.1|11969.3|11967.1|11964.3|60
1654779870000|2022-06-09 13:04:30|11968.6|11965.8|11972.2|11969.4|11972.6|11969.8|11968.6|11965.8|56
1654779880000|2022-06-09 13:04:40|11972.1|11969.3|11970.3|11967.5|11973.6|11970.8|11970.1|11967.3|40
1654779890000|2022-06-09 13:04:50|11969.6|11966.8|11966.3|11963.5|11969.6|11966.8|11964.8|11962|150
1654779900000|2022-06-09 13:05:00|11966.2|11963.4|11970.6|11967.8|11976.1|11973.3|11965.9|11963.1|139
1654779910000|2022-06-09 13:05:10|11970.2|11967.4|11971.6|11968.8|11973.1|11970.3|11967.6|11964.8|25
1654779920000|2022-06-09 13:05:20|11971.4|11968.6|11968.6|11965.8|11972.1|11969.3|11966.6|11963.8|69
1654779930000|2022-06-09 13:05:30|11968.9|11966.1|11960.9|11958.1|11968.9|11966.1|11960.9|11958.1|181
1654779940000|2022-06-09 13:05:40|11958.8|11956|11951.8|11949|11960.8|11958|11944.9|11942.1|699
1654779950000|2022-06-09 13:05:50|11951.9|11949.1|11942.4|11939.6|11952.3|11949.5|11938.8|11936|194
1654779960000|2022-06-09 13:06:00|11942.8|11940|11947.7|11944.9|11947.8|11945|11942.3|11939.5|153
1654779970000|2022-06-09 13:06:10|11947.6|11944.8|11939.8|11937|11947.6|11944.8|11938.7|11935.9|205
1654779980000|2022-06-09 13:06:20|11939.7|11936.9|11939.2|11936.4|11941.8|11939|11936.4|11933.6|322
1654779990000|2022-06-09 13:06:30|11938.7|11935.9|11934.8|11932|11941.3|11938.5|11932.9|11930.1|91
1654780000000|2022-06-09 13:06:40|11935.3|11932.5|11930.3|11927.5|11936.3|11933.5|11928.4|11925.6|275
1654780010000|2022-06-09 13:06:50|11930.4|11927.6|11931.3|11928.5|11932.7|11929.9|11927.8|11925|104
1654780020000|2022-06-09 13:07:00|11931.8|11929|11933.3|11930.5|11934.6|11931.8|11930.3|11927.5|68
1654780030000|2022-06-09 13:07:10|11932.8|11930|11927.8|11925|11933.8|11931|11927.2|11924.4|116
1654780040000|2022-06-09 13:07:20|11927.9|11925.1|11935.3|11932.5|11940.8|11938|11927.9|11925.1|148
1654780050000|2022-06-09 13:07:30|11935.2|11932.4|11935.7|11932.9|11937.8|11935|11934.3|11931.5|99
1654780060000|2022-06-09 13:07:40|11935.8|11933|11930.8|11928|11935.8|11933|11928.3|11925.5|94
1654780070000|2022-06-09 13:07:50|11931.3|11928.5|11930.8|11928|11933.9|11931.1|11926|11923.2|116
1654780080000|2022-06-09 13:08:00|11930.9|11928.1|11929.8|11927|11933.8|11931|11929.7|11926.9|72
1654780090000|2022-06-09 13:08:10|11929.7|11926.9|11930.7|11927.9|11934.7|11931.9|11928.8|11926|155
1654780100000|2022-06-09 13:08:20|11929.8|11927|11927.5|11924.7|11930.8|11928|11925.8|11923|102
1654780110000|2022-06-09 13:08:30|11927.2|11924.4|11929.2|11926.4|11929.8|11927|11924.2|11921.4|106
1654780120000|2022-06-09 13:08:40|11928.3|11925.5|11930.3|11927.5|11932.4|11929.6|11925.8|11923|84
1654780130000|2022-06-09 13:08:50|11930.2|11927.4|11926.8|11924|11930.3|11927.5|11926.2|11923.4|39
1654780140000|2022-06-09 13:09:00|11925.8|11923|11924.4|11921.6|11932.8|11930|11916.9|11914.1|377
1654780150000|2022-06-09 13:09:10|11924|11921.2|11917.4|11914.6|11924.5|11921.7|11910.9|11908.1|167
1654780160000|2022-06-09 13:09:20|11918|11915.2|11922.4|11919.6|11924|11921.2|11917.5|11914.7|96
1654780170000|2022-06-09 13:09:30|11922.3|11919.5|11922.5|11919.7|11923.5|11920.7|11921.4|11918.6|47
1654780180000|2022-06-09 13:09:40|11922.4|11919.6|11925|11922.2|11925.5|11922.7|11921.7|11918.9|43
1654780190000|2022-06-09 13:09:50|11924.9|11922.1|11929.3|11926.5|11933.5|11930.7|11924.9|11922.1|143
1654780200000|2022-06-09 13:10:00|11928.9|11926.1|11932|11929.2|11938.5|11935.7|11928.2|11925.4|165
1654780210000|2022-06-09 13:10:10|11931|11928.2|11938|11935.2|11938.5|11935.7|11930.5|11927.7|83
1654780220000|2022-06-09 13:10:20|11938.2|11935.4|11929|11926.2|11938.5|11935.7|11928.8|11926|93
1654780230000|2022-06-09 13:10:30|11929.4|11926.6|11929.8|11927|11930.5|11927.7|11925.4|11922.6|61
1654780240000|2022-06-09 13:10:40|11929.4|11926.6|11931.5|11928.7|11932.5|11929.7|11928.4|11925.6|42
1654780250000|2022-06-09 13:10:50|11932|11929.2|11936.5|11933.7|11936.5|11933.7|11931.9|11929.1|40
1654780260000|2022-06-09 13:11:00|11936.4|11933.6|11937.5|11934.7|11938.9|11936.1|11935|11932.2|91
1654780270000|2022-06-09 13:11:10|11937.4|11934.6|11936.4|11933.6|11942|11939.2|11935.5|11932.7|122
1654780280000|2022-06-09 13:11:20|11936|11933.2|11938|11935.2|11939|11936.2|11934.4|11931.6|31
1654780290000|2022-06-09 13:11:30|11938.2|11935.4|11948.5|11945.7|11948.5|11945.7|11938.2|11935.4|166
1654780300000|2022-06-09 13:11:40|11948.7|11945.9|11950.2|11947.4|11952.3|11949.2|11946|11943.2|182
1654780310000|2022-06-09 13:11:50|11950.5|11947.7|11950.7|11947.9|11952.4|11949.6|11949|11946.2|55
1654780320000|2022-06-09 13:12:00|11951|11948.2|11946.3|11943.5|11952.4|11949.6|11945.9|11943.1|91
1654780330000|2022-06-09 13:12:10|11946.1|11943.3|11948.5|11945.7|11950|11947.2|11946.1|11943.3|104
1654780340000|2022-06-09 13:12:20|11948.3|11945.5|11949.6|11946.8|11951.5|11948.7|11947.5|11944.7|59
1654780350000|2022-06-09 13:12:30|11950|11947.2|11953|11950.2|11954.1|11951.3|11950|11947.2|115
1654780360000|2022-06-09 13:12:40|11952.5|11949.7|11957.8|11955|11961.3|11958.5|11952.5|11949.7|437
1654780370000|2022-06-09 13:12:50|11957.5|11954.7|11955|11952.2|11957.5|11954.7|11953.3|11950.5|171
1654780380000|2022-06-09 13:13:00|11955.3|11952.5|11951.6|11948.8|11956|11953.2|11950.8|11948|239
1654780390000|2022-06-09 13:13:10|11952|11949.2|11962|11959.2|11963|11960.2|11951.1|11948.3|91
1654780400000|2022-06-09 13:13:20|11962.7|11959.9|11959.9|11957.1|11965.4|11962.6|11959.5|11956.7|91
1654780410000|2022-06-09 13:13:30|11960|11957.2|11957|11954.2|11961.5|11958.7|11956.9|11954.1|58
1654780420000|2022-06-09 13:13:40|11956.9|11954.1|11960|11957.2|11961|11958.2|11956.4|11953.6|68
1654780430000|2022-06-09 13:13:50|11959.9|11957.1|11958.9|11956.1|11961.4|11958.6|11958|11955.2|47
1654780440000|2022-06-09 13:14:00|11958.5|11955.7|11958|11955.2|11961.9|11959.1|11957|11954.2|44
1654780450000|2022-06-09 13:14:10|11958.4|11955.6|11953.4|11950.6|11958.9|11956.1|11953.4|11950.6|35
1654780460000|2022-06-09 13:14:20|11953.5|11950.7|11958.5|11955.7|11959.5|11956.7|11953.5|11950.7|103
1654780470000|2022-06-09 13:14:30|11958.4|11955.6|11956.5|11953.7|11960.5|11957.7|11955.5|11952.7|46
1654780480000|2022-06-09 13:14:40|11956.8|11954|11956.8|11954|11961.6|11958.8|11956.5|11953.7|41
1654780490000|2022-06-09 13:14:50|11955.9|11953.1|11947|11944.2|11956|11953.2|11946|11943.2|177
1654780500000|2022-06-09 13:15:00|11947.1|11944.3|11946.9|11944.1|11953|11950.2|11945|11942.2|117
1654780510000|2022-06-09 13:15:10|11947|11944.2|11953.9|11951.1|11953.9|11951.1|11947|11944.2|67
1654780520000|2022-06-09 13:15:20|11953.5|11950.7|11951.5|11948.7|11954|11951.2|11951|11948.2|21
1654780530000|2022-06-09 13:15:30|11951.9|11949.1|11955.5|11952.7|11955.9|11953.1|11951.1|11948.3|22
1654780540000|2022-06-09 13:15:40|11955.9|11953.1|11956.5|11953.7|11956.5|11953.7|11954|11951.2|18
1654780550000|2022-06-09 13:15:50|11956.1|11953.3|11957|11954.2|11959|11956.2|11956.1|11953.3|31
1654780560000|2022-06-09 13:16:00|11957.5|11954.7|11956.5|11953.7|11958|11955.2|11954.9|11952.1|34
1654780570000|2022-06-09 13:16:10|11957|11954.2|11957.5|11954.7|11959.1|11956.3|11955|11952.2|53
1654780580000|2022-06-09 13:16:20|11959|11956.2|11955.9|11953.1|11963|11960.2|11953.4|11950.6|138
1654780590000|2022-06-09 13:16:30|11955.8|11953|11955.5|11952.7|11957|11954.2|11953.1|11950.3|38
1654780600000|2022-06-09 13:16:40|11955.6|11952.8|11959.1|11956.3|11962.5|11959.7|11955.6|11952.8|54
1654780610000|2022-06-09 13:16:50|11959.3|11956.5|11961.5|11958.7|11964|11961.2|11959.3|11956.5|161
1654780620000|2022-06-09 13:17:00|11962|11959.2|11961.1|11958.3|11963.6|11960.8|11960|11957.2|35
1654780630000|2022-06-09 13:17:10|11961.5|11958.7|11965.5|11962.7|11966.6|11963.8|11960.4|11957.6|50
1654780640000|2022-06-09 13:17:20|11965.4|11962.6|11973.1|11970.3|11973.1|11970.3|11964.5|11961.7|89
1654780650000|2022-06-09 13:17:30|11973.3|11970.5|11973.5|11970.7|11977|11974.2|11972.9|11970.1|68
1654780660000|2022-06-09 13:17:40|11972.9|11970.1|11973.5|11970.7|11973.5|11970.7|11970.4|11967.6|38
1654780670000|2022-06-09 13:17:50|11974|11971.2|11980.1|11977.3|11980.1|11977.3|11972.5|11969.7|374
1654780680000|2022-06-09 13:18:00|11980.5|11977.7|11978|11975.2|11980.5|11977.7|11976.5|11973.7|196
1654780690000|2022-06-09 13:18:10|11978.6|11975.8|11980|11977.2|11981|11978.2|11978.6|11975.8|73
1654780700000|2022-06-09 13:18:20|11979.9|11977.1|11981.8|11979|11982.4|11979.6|11979|11976.2|106
1654780710000|2022-06-09 13:18:30|11982.8|11980|11982.8|11980|11985.9|11983.1|11980.8|11978|101
1654780720000|2022-06-09 13:18:40|11982.6|11979.8|11979.6|11976.8|11984.1|11981.3|11978.6|11975.8|63
1654780730000|2022-06-09 13:18:50|11979.8|11977|11978.8|11976|11980.8|11978|11978.6|11975.8|42
1654780740000|2022-06-09 13:19:00|11978.9|11976.1|11979.8|11977|11982.8|11980|11978.8|11976|113
1654780750000|2022-06-09 13:19:10|11979.6|11976.8|11979.6|11976.8|11980.1|11977.3|11978.5|11975.7|81
1654780760000|2022-06-09 13:19:20|11979.1|11976.3|11978.9|11976.1|11979.3|11976.5|11977.8|11975|70
1654780770000|2022-06-09 13:19:30|11978.8|11976|11978.8|11976|11981.8|11979|11977.8|11975|200
1654780780000|2022-06-09 13:19:40|11978.6|11975.8|11977.8|11975|11978.9|11976.1|11977.8|11975|13
1654780790000|2022-06-09 13:19:50|11977.9|11975.1|11975.6|11972.8|11977.9|11975.1|11971.8|11969|65
1654780800000|2022-06-09 13:20:00|11975.8|11973|11974.3|11971.5|11977.8|11975|11973.6|11970.8|83
1654780810000|2022-06-09 13:20:10|11973.8|11971|11972.5|11969.7|11973.8|11971|11970.5|11967.7|36
1654780820000|2022-06-09 13:20:20|11973.1|11970.3|11970.5|11967.7|11974.5|11971.7|11969.1|11966.3|48
1654780830000|2022-06-09 13:20:30|11970.9|11968.1|11970.5|11967.7|11970.9|11968.1|11969.5|11966.7|24
1654780840000|2022-06-09 13:20:40|11971.5|11968.7|11971.5|11968.7|11972.5|11969.7|11970.4|11967.6|28
1654780850000|2022-06-09 13:20:50|11971.4|11968.6|11974.5|11971.7|11975.6|11972.8|11970.9|11968.1|43
1654780860000|2022-06-09 13:21:00|11974.9|11972.1|11973.4|11970.6|11975|11972.2|11971.9|11969.1|49
1654780870000|2022-06-09 13:21:10|11973|11970.2|11976.4|11973.6|11978.5|11975.7|11972.5|11969.7|52
1654780880000|2022-06-09 13:21:20|11976|11973.2|11977.5|11974.7|11982.2|11979.4|11976|11973.2|350
1654780890000|2022-06-09 13:21:30|11977.4|11974.6|11974|11971.2|11977.4|11974.6|11972.4|11969.6|80
1654780900000|2022-06-09 13:21:40|11974.1|11971.3|11971.2|11968.4|11976.4|11973.6|11970.5|11967.7|54
1654780910000|2022-06-09 13:21:50|11970.5|11967.7|11966.9|11964.1|11970.5|11967.7|11965.6|11962.8|66
1654780920000|2022-06-09 13:22:00|11966.6|11963.8|11967.2|11964.4|11967.2|11964.4|11961.1|11958.3|218
1654780930000|2022-06-09 13:22:10|11967.4|11964.6|11970.6|11967.8|11971.7|11968.9|11966.6|11963.8|78
1654780940000|2022-06-09 13:22:20|11970.7|11967.9|11970.1|11967.3|11971.9|11969.1|11969.2|11966.4|23
1654780950000|2022-06-09 13:22:30|11969.2|11966.4|11969.2|11966.4|11970.2|11967.4|11969.2|11966.4|9
1654780960000|2022-06-09 13:22:40|11969|11966.2|11971.2|11968.4|11972.1|11969.3|11965.2|11962.4|101
1654780970000|2022-06-09 13:22:50|11969.7|11966.9|11973.1|11970.3|11974.1|11971.3|11969.2|11966.4|149
1654780980000|2022-06-09 13:23:00|11972.2|11969.4|11971.2|11968.4|11972.7|11969.9|11971.2|11968.4|47
1654780990000|2022-06-09 13:23:10|11972.9|11970.1|11972.7|11969.9|11974.1|11971.3|11972.2|11969.4|40
1654781000000|2022-06-09 13:23:20|11972.1|11969.3|11974.7|11971.9|11976.1|11973.3|11971.2|11968.4|26
1654781010000|2022-06-09 13:23:30|11975.2|11972.4|11975.1|11972.3|11975.7|11972.9|11973.4|11970.6|24
1654781020000|2022-06-09 13:23:40|11975|11972.2|11972.1|11969.3|11975.7|11972.9|11972.1|11969.3|51
1654781030000|2022-06-09 13:23:50|11972.2|11969.4|11968.2|11965.4|11972.7|11969.9|11968|11965.2|84
1654781040000|2022-06-09 13:24:00|11968.1|11965.3|11969.2|11966.4|11969.8|11967|11968.1|11965.3|45
1654781050000|2022-06-09 13:24:10|11968.7|11965.9|11973.2|11970.4|11973.2|11970.4|11968.3|11965.5|43
1654781060000|2022-06-09 13:24:20|11972.2|11969.4|11972.7|11969.9|11973.2|11970.4|11972.1|11969.3|6
1654781070000|2022-06-09 13:24:30|11972.2|11969.4|11969.1|11966.3|11972.2|11969.4|11969.1|11966.3|8
1654781080000|2022-06-09 13:24:40|11969.7|11966.9|11966.6|11963.8|11970.2|11967.4|11966|11963.2|27
1654781090000|2022-06-09 13:24:50|11965.2|11962.4|11965.1|11962.3|11967.2|11964.4|11965.1|11962.3|24
1654781100000|2022-06-09 13:25:00|11965.2|11962.4|11962|11959.2|11966.1|11963.3|11960.6|11957.8|127
1654781110000|2022-06-09 13:25:10|11962.1|11959.3|11968|11965.2|11971.6|11968.8|11961.8|11959|65
1654781120000|2022-06-09 13:25:20|11967.8|11965|11968|11965.2|11968.1|11965.3|11965.8|11963|55
1654781130000|2022-06-09 13:25:30|11967.8|11965|11965|11962.2|11968|11965.2|11965|11962.2|16
1654781140000|2022-06-09 13:25:40|11964.8|11962|11964|11961.2|11965|11962.2|11962.1|11959.3|46
1654781150000|2022-06-09 13:25:50|11964.1|11961.3|11965.1|11962.3|11965.5|11962.7|11963.5|11960.7|11
1654781160000|2022-06-09 13:26:00|11965.2|11962.4|11964|11961.2|11967.1|11964.3|11963.5|11960.7|37
1654781170000|2022-06-09 13:26:10|11963.8|11961|11967.1|11964.3|11967.1|11964.3|11963.8|11961|18
1654781180000|2022-06-09 13:26:20|11967|11964.2|11966.5|11963.7|11969.1|11966.3|11966.5|11963.7|28
1654781190000|2022-06-09 13:26:30|11967|11964.2|11963.8|11961|11968|11965.2|11963.5|11960.7|78
1654781200000|2022-06-09 13:26:40|11964.2|11961.4|11964.8|11962|11965.8|11963|11963.3|11960.5|17
1654781210000|2022-06-09 13:26:50|11964.7|11961.9|11962.8|11960|11964.8|11962|11960|11957.2|68
1654781220000|2022-06-09 13:27:00|11962.2|11959.4|11954.7|11951.9|11962.3|11959.5|11951.7|11948.9|159
1654781230000|2022-06-09 13:27:10|11954.8|11952|11959.8|11957|11960.1|11957.3|11954.7|11951.9|57
1654781240000|2022-06-09 13:27:20|11960.1|11957.3|11959.1|11956.3|11961.9|11959.1|11959.1|11956.3|38
1654781250000|2022-06-09 13:27:30|11958.6|11955.8|11959.4|11956.6|11960.9|11958.1|11957.4|11954.6|61
1654781260000|2022-06-09 13:27:40|11960.1|11957.3|11964.4|11961.6|11964.9|11962.1|11959.9|11957.1|47
1654781270000|2022-06-09 13:27:50|11964.3|11961.5|11964.1|11961.3|11964.8|11962|11961.9|11959.1|10
1654781280000|2022-06-09 13:28:00|11963.9|11961.1|11959.8|11957|11964.1|11961.3|11959.4|11956.6|29
1654781290000|2022-06-09 13:28:10|11959.3|11956.5|11958.9|11956.1|11963.3|11960.1|11957.8|11955|46
1654781300000|2022-06-09 13:28:20|11958.8|11956|11959.1|11956.3|11959.9|11957.1|11957.3|11954.5|26
1654781310000|2022-06-09 13:28:30|11959.4|11956.6|11960.3|11957.5|11961.4|11958.6|11959.3|11956.5|36
1654781320000|2022-06-09 13:28:40|11960.4|11957.6|11960.1|11957.3|11961.4|11958.6|11959.9|11956.9|19
1654781330000|2022-06-09 13:28:50|11960.2|11957.4|11959.6|11956.8|11961.9|11959.1|11958.4|11955.6|18
1654781340000|2022-06-09 13:29:00|11959.9|11957.1|11959.4|11956.6|11960.9|11958.1|11959.4|11956.6|20
1654781350000|2022-06-09 13:29:10|11959.3|11956.5|11956.8|11954|11960.1|11957.3|11956.8|11954|35
1654781360000|2022-06-09 13:29:20|11956.3|11953.5|11954.8|11952|11956.6|11953.8|11954.7|11951.9|57
1654781370000|2022-06-09 13:29:30|11955.2|11952.4|11959.8|11957|11960.9|11958.1|11955.2|11952.4|89
1654781380000|2022-06-09 13:29:40|11960.5|11956.5|11959.8|11957|11960.5|11957.3|11958.4|11955.6|28
1654781390000|2022-06-09 13:29:50|11959.4|11956.6|11958.4|11955.6|11960.6|11957.8|11958.1|11955.3|34
1654781400000|2022-06-09 13:30:00|11958.6|11955.8|11960.8|11958|11962.3|11959.5|11957.3|11954.5|90
1654781410000|2022-06-09 13:30:10|11960.9|11958.1|11964.9|11962.1|11966.3|11963.5|11960.3|11957.5|31
1654781420000|2022-06-09 13:30:20|11964.4|11961.6|11965.1|11962.3|11965.4|11962.6|11961.3|11958.5|68
1654781430000|2022-06-09 13:30:30|11964.9|11962.1|11964.9|11962.1|11966.1|11963.3|11964.3|11961.5|40
1654781440000|2022-06-09 13:30:40|11964.7|11961.9|11960.1|11957.3|11966.8|11964|11959.4|11956.6|63
1654781450000|2022-06-09 13:30:50|11959.9|11957.1|11959.8|11957|11962.4|11959.6|11959.4|11956.6|60
1654781460000|2022-06-09 13:31:00|11960.3|11957.5|11948.7|11945.9|11960.3|11957.5|11948.2|11945.4|109
1654781470000|2022-06-09 13:31:10|11948.5|11945.7|11940.3|11937.5|11948.5|11945.7|11937.9|11935.1|200
1654781480000|2022-06-09 13:31:20|11940.4|11937.6|11934.8|11932|11940.4|11937.6|11932.4|11929.6|140
1654781490000|2022-06-09 13:31:30|11934.4|11931.6|11938.5|11935.7|11940.4|11937.6|11933.3|11930.5|103
1654781500000|2022-06-09 13:31:40|11938.4|11935.6|11938.4|11935.6|11940.4|11937.6|11935.4|11932.6|62
1654781510000|2022-06-09 13:31:50|11937.4|11934.6|11938.3|11935.5|11945|11942.2|11937.4|11934.6|135
1654781520000|2022-06-09 13:32:00|11938|11935.2|11939.4|11936.6|11942.4|11939.6|11934.9|11932.1|84
1654781530000|2022-06-09 13:32:10|11940.4|11937.6|11940.9|11938.1|11942.4|11939.6|11939.4|11936.6|86
1654781540000|2022-06-09 13:32:20|11941|11938.2|11938|11935.2|11942.4|11939.6|11937.4|11934.6|48
1654781550000|2022-06-09 13:32:30|11937.5|11934.7|11936.2|11933.4|11938.4|11935.6|11935.8|11933|59
1654781560000|2022-06-09 13:32:40|11935.5|11932.7|11940.3|11937.5|11940.3|11937.5|11930.2|11927.4|243
1654781570000|2022-06-09 13:32:50|11940.7|11937.9|11936.3|11933.5|11941.3|11938.5|11936.2|11933.4|31
1654781580000|2022-06-09 13:33:00|11937|11934.2|11931.2|11928.4|11937.2|11934.4|11931.2|11928.4|56
1654781590000|2022-06-09 13:33:10|11931.3|11928.5|11930|11927.2|11934.5|11931.7|11928.3|11925.5|136
1654781600000|2022-06-09 13:33:20|11929.9|11927.1|11934.8|11932|11939.5|11936.4|11929.5|11926.7|399
1654781610000|2022-06-09 13:33:30|11933.5|11930.7|11936.9|11934.1|11936.9|11934.1|11932.6|11929.8|50
1654781620000|2022-06-09 13:33:40|11937.5|11934.7|11942.6|11939.8|11943.1|11940.3|11937.1|11934.3|82
1654781630000|2022-06-09 13:33:50|11942.8|11940|11941.6|11938.8|11945.1|11942.3|11938.6|11935.8|125
1654781640000|2022-06-09 13:34:00|11942|11939.2|11945.1|11942.3|11947.1|11944.3|11942|11939.2|146
1654781650000|2022-06-09 13:34:10|11945|11942.2|11945.6|11942.8|11948.9|11946.1|11944.1|11941.3|76
1654781660000|2022-06-09 13:34:20|11945.5|11942.7|11947|11944.2|11949|11946.2|11943.1|11940.3|95
1654781670000|2022-06-09 13:34:30|11946.9|11944.1|11957.3|11954.5|11958.1|11955.3|11945.9|11943.1|237
1654781680000|2022-06-09 13:34:40|11957.1|11954.3|11963.6|11960.8|11965.1|11962.3|11955.1|11952.3|141
1654781690000|2022-06-09 13:34:50|11963.1|11960.3|11963.1|11960.3|11964.4|11961.6|11961.4|11958.6|86
1654781700000|2022-06-09 13:35:00|11963.3|11960.5|11963.4|11960.6|11965.1|11962.3|11961.6|11958.8|83
1654781710000|2022-06-09 13:35:10|11963.9|11961.1|11954.4|11951.6|11964.8|11962|11953.5|11950.7|126
1654781720000|2022-06-09 13:35:20|11953.9|11951.1|11949.9|11947.1|11953.9|11951.1|11947.5|11944.7|100
1654781730000|2022-06-09 13:35:30|11949.3|11946.5|11957.9|11955.1|11957.9|11955.1|11948.3|11945.5|52
1654781740000|2022-06-09 13:35:40|11957.8|11955|11957.8|11955|11959.9|11957.1|11955.9|11953.1|56
1654781750000|2022-06-09 13:35:50|11957.4|11954.6|11958.4|11955.6|11959.9|11957.1|11956.8|11954|46
1654781760000|2022-06-09 13:36:00|11958.5|11955.7|11956.4|11953.6|11959|11956.2|11952.9|11950.1|38
1654781770000|2022-06-09 13:36:10|11956.3|11953.5|11953|11950.2|11956.3|11953.5|11952.4|11949.6|33
1654781780000|2022-06-09 13:36:20|11952.9|11950.1|11956.4|11953.6|11956.6|11953.8|11951.4|11948.6|42
1654781790000|2022-06-09 13:36:30|11956.1|11953.3|11959.4|11956.6|11961.1|11958.3|11953.6|11950.8|62
1654781800000|2022-06-09 13:36:40|11959.5|11956.7|11958.4|11955.6|11959.5|11956.7|11957.1|11954.3|32
1654781810000|2022-06-09 13:36:50|11958.2|11955.4|11959.9|11957.1|11960|11957.2|11957.9|11955.1|21
1654781820000|2022-06-09 13:37:00|11959.5|11956.7|11957.5|11954.7|11959.9|11957.1|11953.9|11951.1|59
1654781830000|2022-06-09 13:37:10|11957.9|11955.1|11961.6|11958.8|11967.8|11965|11956.7|11953.9|238
1654781840000|2022-06-09 13:37:20|11961.1|11958.3|11963.6|11960.8|11965.6|11962.8|11961.1|11958.3|67
1654781850000|2022-06-09 13:37:30|11963|11960.2|11959.6|11956.8|11963.4|11960.5|11957.6|11954.8|46
1654781860000|2022-06-09 13:37:40|11959.1|11956.3|11959|11956.2|11963.1|11960.3|11959|11955.7|51
1654781870000|2022-06-09 13:37:50|11958.9|11956.1|11959.8|11957|11961.3|11958.5|11958.1|11955.3|92
1654781880000|2022-06-09 13:38:00|11959.6|11956.8|11964.9|11962.1|11966.9|11964.1|11959.1|11956.3|102
1654781890000|2022-06-09 13:38:10|11965.4|11962.6|11963.5|11960.7|11965.9|11963.1|11962.9|11960.1|30
1654781900000|2022-06-09 13:38:20|11964.4|11961.6|11964.8|11962|11967.6|11964.8|11962.4|11959.6|107
1654781910000|2022-06-09 13:38:30|11964.6|11961.8|11965.8|11963|11968.1|11965.3|11964.6|11961.8|19
1654781920000|2022-06-09 13:38:40|11966.3|11963.5|11966.6|11963.8|11968.3|11965.5|11963.8|11961|60
1654781930000|2022-06-09 13:38:50|11967.6|11964.8|11970.1|11967.3|11970.8|11968|11967.3|11964.5|64
1654781940000|2022-06-09 13:39:00|11970|11967.2|11965.4|11962.6|11972.6|11969.8|11965.4|11962.6|135
1654781950000|2022-06-09 13:39:10|11965.2|11962.4|11965.9|11963.1|11967.4|11964.6|11964.4|11961.6|38
1654781960000|2022-06-09 13:39:20|11966|11963.2|11965.5|11962.7|11968|11965.2|11964.4|11961.6|26
1654781970000|2022-06-09 13:39:30|11965.4|11962.6|11967|11964.2|11967.4|11964.6|11964.7|11961.9|38
1654781980000|2022-06-09 13:39:40|11966.9|11964.1|11967.9|11965.1|11969.7|11966.9|11965.9|11963.1|51
1654781990000|2022-06-09 13:39:50|11967.4|11964.6|11963.2|11960.4|11967.9|11965.1|11962.9|11960.1|55
1654782000000|2022-06-09 13:40:00|11962.9|11960.1|11965.4|11962.6|11965.4|11962.6|11962.2|11959.4|46
1654782010000|2022-06-09 13:40:10|11965.9|11963.1|11963.2|11960.4|11966.2|11963.4|11960.7|11957.3|79
1654782020000|2022-06-09 13:40:20|11962.9|11960.1|11957.2|11954.4|11963.9|11961.1|11956.1|11953.3|212
1654782030000|2022-06-09 13:40:30|11957.1|11954.3|11957.9|11955.1|11958.1|11955.3|11953.5|11950.7|72
1654782040000|2022-06-09 13:40:40|11957.5|11954.7|11956|11953.2|11958.1|11955.3|11954|11951.2|38
1654782050000|2022-06-09 13:40:50|11956.1|11953.3|11955|11952.2|11957.5|11954.7|11953|11950.2|40
1654782060000|2022-06-09 13:41:00|11954.9|11952.1|11959|11956.2|11960.1|11957.3|11952|11949.2|106
1654782070000|2022-06-09 13:41:10|11958.5|11955.7|11957.1|11954.3|11962|11959.2|11957.1|11954.3|56
1654782080000|2022-06-09 13:41:20|11957.4|11954.6|11967.1|11964.3|11967.1|11964.3|11956|11953.2|149
1654782090000|2022-06-09 13:41:30|11967|11964.2|11962.5|11959.7|11969.6|11966.8|11961.6|11958.8|47
1654782100000|2022-06-09 13:41:40|11962.4|11959.6|11965.6|11962.8|11967.1|11964.3|11960.1|11957.3|37
1654782110000|2022-06-09 13:41:50|11965.1|11962.3|11965.6|11962.8|11968|11965.2|11964.1|11961.3|23
1654782120000|2022-06-09 13:42:00|11965.5|11962.7|11957.6|11954.8|11965.5|11962.7|11956|11953.2|82
1654782130000|2022-06-09 13:42:10|11957.1|11954.3|11955.6|11952.8|11958.1|11955.3|11955.1|11952.3|52
1654782140000|2022-06-09 13:42:20|11956.1|11953.3|11956.6|11953.8|11959.2|11956.4|11954.5|11951.7|63
1654782150000|2022-06-09 13:42:30|11957|11954.2|11957.6|11954.8|11959.7|11956.9|11955.6|11952.8|36
1654782160000|2022-06-09 13:42:40|11958|11955.2|11959.1|11956.3|11960.1|11957.3|11956.6|11953.8|69
1654782170000|2022-06-09 13:42:50|11958.4|11955.6|11954.6|11951.8|11959.7|11956.9|11954.2|11951.4|48
1654782180000|2022-06-09 13:43:00|11954.1|11951.3|11950.6|11947.8|11954.1|11951.3|11950.6|11947.8|42
1654782190000|2022-06-09 13:43:10|11950.2|11947.4|11948.2|11945.4|11950.2|11947.4|11947.5|11944.7|118
1654782200000|2022-06-09 13:43:20|11948.1|11945.3|11949.6|11946.8|11952.7|11949.9|11948.1|11945.3|28
1654782210000|2022-06-09 13:43:30|11949.2|11946.4|11953.2|11950.4|11953.7|11950.9|11947.7|11944.9|39
1654782220000|2022-06-09 13:43:40|11953.3|11950.5|11956.8|11954|11960.3|11957.5|11952.7|11949.9|122
1654782230000|2022-06-09 13:43:50|11957.2|11954.4|11955.2|11952.4|11957.6|11954.8|11954.6|11951.8|22
1654782240000|2022-06-09 13:44:00|11955.1|11952.3|11958.1|11955.3|11958.6|11955.8|11954.6|11951.8|50
1654782250000|2022-06-09 13:44:10|11958.2|11955.4|11956.2|11953.4|11958.6|11955.8|11955.6|11952.8|42
1654782260000|2022-06-09 13:44:20|11956.1|11953.3|11958.1|11955.3|11961.6|11958.8|11956.1|11953.3|76
1654782270000|2022-06-09 13:44:30|11958|11955.2|11958.8|11956|11960.1|11957.3|11958|11955.2|25
1654782280000|2022-06-09 13:44:40|11958.1|11955.3|11957.1|11954.3|11959.1|11956.3|11954.1|11951.3|31
1654782290000|2022-06-09 13:44:50|11957|11954.2|11957.1|11954.3|11959.1|11956.3|11956|11953.2|69
1654782300000|2022-06-09 13:45:00|11957|11954.2|11948.2|11945.4|11957|11954.2|11948.1|11945.3|174
1654782310000|2022-06-09 13:45:10|11949.1|11946.3|11953.1|11950.3|11957.2|11954.4|11949.1|11946.3|197
1654782320000|2022-06-09 13:45:20|11953|11950.2|11956|11953.2|11957.2|11954.4|11953|11950.2|27
1654782330000|2022-06-09 13:45:30|11955.8|11953|11954.2|11951.4|11956.1|11953.3|11953|11950.2|20
1654782340000|2022-06-09 13:45:40|11954.1|11951.3|11951|11948.2|11954.1|11951.3|11950.5|11947.7|55
1654782350000|2022-06-09 13:45:50|11951.1|11948.3|11949.6|11946.8|11951.2|11948.4|11948.1|11945.3|36
1654782360000|2022-06-09 13:46:00|11950.1|11947.3|11945.6|11942.8|11950.4|11947.3|11944.5|11941.7|60
1654782370000|2022-06-09 13:46:10|11946|11943.2|11946.2|11943.4|11946.7|11943.9|11943.1|11940.3|79
1654782380000|2022-06-09 13:46:20|11945.8|11943|11943.2|11940.4|11945.8|11943|11942.1|11939.3|76
1654782390000|2022-06-09 13:46:30|11943.1|11940.3|11949.1|11946.3|11949.1|11946.3|11942.7|11939.9|69
1654782400000|2022-06-09 13:46:40|11949.2|11946.4|11942|11939.2|11951.1|11948.3|11941.8|11939|139
1654782410000|2022-06-09 13:46:50|11941.8|11939|11942.3|11939.5|11944.3|11941.5|11940.7|11937.9|47
1654782420000|2022-06-09 13:47:00|11941.3|11938.5|11931.6|11928.8|11941.3|11938.5|11929.2|11926.4|247
1654782430000|2022-06-09 13:47:10|11931.2|11928.4|11934.3|11931.5|11934.3|11931.5|11926.6|11923.8|112
1654782440000|2022-06-09 13:47:20|11934.5|11931.7|11933.3|11930.5|11935.8|11933|11933.3|11930.5|23
1654782450000|2022-06-09 13:47:30|11932.8|11930|11949.8|11947|11949.8|11947|11932.8|11930|69
1654782460000|2022-06-09 13:47:40|11949.3|11946.5|11947.5|11944.7|11954.3|11951.5|11947.3|11944.5|116
1654782470000|2022-06-09 13:47:50|11947.3|11944.5|11946.5|11943.7|11951.5|11948.7|11945.8|11943|102
1654782480000|2022-06-09 13:48:00|11946.3|11943.5|11953.8|11951|11954.8|11952|11942.5|11939.7|111
1654782490000|2022-06-09 13:48:10|11954|11951.2|11953.8|11951|11954|11951.2|11949.8|11947|44
1654782500000|2022-06-09 13:48:20|11953.7|11950.9|11954.6|11951.8|11957.3|11954.5|11952.3|11949.5|158
1654782510000|2022-06-09 13:48:30|11955|11952.2|11956.4|11953.6|11959|11956.2|11953.8|11951|99
1654782520000|2022-06-09 13:48:40|11956.8|11954|11960.3|11957.5|11960.9|11958.1|11956.1|11953.2|167
1654782530000|2022-06-09 13:48:50|11960.8|11958|11953.3|11950.5|11962.3|11959.5|11952.4|11949.6|86
1654782540000|2022-06-09 13:49:00|11952.8|11950|11948.9|11946.1|11953.3|11950.5|11946.2|11943.4|112
1654782550000|2022-06-09 13:49:10|11949.1|11946.3|11951.3|11948.5|11954.3|11951.5|11949.1|11946.3|148
1654782560000|2022-06-09 13:49:20|11950.9|11948.1|11950.3|11947.5|11957.9|11955.1|11949.9|11947.1|133
1654782570000|2022-06-09 13:49:30|11950.4|11947.6|11951.3|11948.5|11951.9|11949.1|11949.3|11946.5|46
1654782580000|2022-06-09 13:49:40|11951.4|11948.6|11953.4|11950.6|11953.4|11950.6|11950.6|11947.8|23
1654782590000|2022-06-09 13:49:50|11953.6|11950.8|11957.4|11954.6|11958.9|11956.1|11952.6|11949.8|121
1654782600000|2022-06-09 13:50:00|11958.4|11955.6|11960.6|11957.8|11962.6|11959.8|11957.3|11954.5|97
1654782610000|2022-06-09 13:50:10|11961.1|11958.3|11964.6|11961.8|11964.6|11961.8|11958.7|11955.9|104
1654782620000|2022-06-09 13:50:20|11964.1|11961.3|11965.3|11962.5|11967.6|11964.8|11964.1|11961.3|273
1654782630000|2022-06-09 13:50:30|11965.2|11962.4|11970.4|11967.6|11971.3|11968.5|11964.8|11962|135
1654782640000|2022-06-09 13:50:40|11970.8|11968|11975.7|11972.9|11975.9|11973.1|11969.8|11967|148
1654782650000|2022-06-09 13:50:50|11976.3|11973.5|11975.7|11972.9|11976.8|11974|11972.4|11969.6|119
1654782660000|2022-06-09 13:51:00|11975.2|11972.4|11976.8|11974|11979.8|11977|11974.7|11971.9|199
1654782670000|2022-06-09 13:51:10|11976.9|11974.1|11982.7|11979.9|11982.8|11980|11976.9|11974.1|173
1654782680000|2022-06-09 13:51:20|11982.3|11979.5|11982.8|11980|11983.8|11981|11980.8|11978|186
1654782690000|2022-06-09 13:51:30|11983.1|11980.3|11983.7|11980.9|11984.2|11981.4|11982.8|11980|74
1654782700000|2022-06-09 13:51:40|11983.8|11981|11987.8|11985|11989.9|11987.1|11983.1|11980.3|281
1654782710000|2022-06-09 13:51:50|11987.3|11984.5|11989.8|11987|11989.8|11987|11986.4|11983.6|84
1654782720000|2022-06-09 13:52:00|11989.9|11987.1|11994.4|11991.6|11994.8|11992|11989.8|11987|141
1654782730000|2022-06-09 13:52:10|11994.8|11992|11997.1|11994.3|11998.1|11995.3|11994.1|11991.3|207
1654782740000|2022-06-09 13:52:20|11997.6|11994.8|11997.1|11994.3|11998.1|11995.3|11996.1|11993.3|98
1654782750000|2022-06-09 13:52:30|11997.2|11994.4|11997.3|11994.5|12001.4|11998.6|11995.8|11993|103
1654782760000|2022-06-09 13:52:40|11996.8|11994|12002.3|11999.5|12002.8|12000|11995.8|11993|117
1654782770000|2022-06-09 13:52:50|12002.7|11999.9|12002.3|11999.5|12002.8|12000|11998.8|11996|160
1654782780000|2022-06-09 13:53:00|12002.4|11999.6|11998.3|11995.5|12003.1|12000.3|11998.3|11995.5|125
1654782790000|2022-06-09 13:53:10|11998.2|11995.4|11995.6|11992.8|11999.3|11996.5|11995.3|11992.5|92
1654782800000|2022-06-09 13:53:20|11995.4|11992.6|12000.9|11998.1|12003.1|12000.3|11995.2|11992.4|127
1654782810000|2022-06-09 13:53:30|11999.9|11997.1|11998.2|11995.4|12000.6|11997.8|11997.6|11994.8|131
1654782820000|2022-06-09 13:53:40|11998.6|11995.8|11997.1|11994.3|12001.3|11998.5|11995.6|11992.8|132
1654782830000|2022-06-09 13:53:50|11997.2|11994.4|11997.6|11994.8|11999.1|11996.3|11996.1|11993.3|78
1654782840000|2022-06-09 13:54:00|11998.1|11995.3|12002.2|11999.4|12004.1|12001.3|11998.1|11995.3|181
1654782850000|2022-06-09 13:54:10|12002.3|11999.5|12002.3|11999.5|12003.3|12000.5|12001.7|11998.9|52
1654782860000|2022-06-09 13:54:20|12002.2|11999.4|11998.2|11995.4|12002.9|12000.1|11994.4|11991.6|169
1654782870000|2022-06-09 13:54:30|11997.8|11995|11996.3|11993.5|11999.3|11996.5|11996.2|11993.4|35
1654782880000|2022-06-09 13:54:40|11996.2|11993.4|11992.3|11989.5|11996.3|11993.5|11992.3|11989.5|38
1654782890000|2022-06-09 13:54:50|11993.3|11990.5|11987.1|11984.3|11994.8|11992|11985.6|11982.8|148
1654782900000|2022-06-09 13:55:00|11987.2|11984.4|11988.8|11986|11992.7|11989.9|11987.2|11984.4|132
1654782910000|2022-06-09 13:55:10|11988.3|11985.5|11983.9|11981.1|11988.3|11985.5|11983|11980.2|111
1654782920000|2022-06-09 13:55:20|11983.8|11981|11977.5|11974.7|11983.8|11981|11977|11974.2|133
1654782930000|2022-06-09 13:55:30|11977.7|11974.9|11974.5|11971.7|11978|11975.2|11972|11969.2|148
1654782940000|2022-06-09 13:55:40|11973.5|11970.7|11979|11976.2|11984|11981.2|11973.5|11970.7|86
1654782950000|2022-06-09 13:55:50|11978.5|11975.7|11979.9|11977.1|11981|11978.2|11977|11974.2|44
1654782960000|2022-06-09 13:56:00|11979.5|11976.7|11980.5|11977.7|11982|11979.2|11978|11975.2|27
1654782970000|2022-06-09 13:56:10|11980|11977.2|11980.9|11978.1|11982.9|11980.1|11978|11975.2|30
1654782980000|2022-06-09 13:56:20|11981|11978.2|11981.4|11978.6|11981.9|11979.1|11979|11976.2|32
1654782990000|2022-06-09 13:56:30|11981.3|11978.5|11983.9|11981.1|11984.4|11981.6|11980|11977.2|28
1654783000000|2022-06-09 13:56:40|11982.9|11980.1|11986.9|11984.1|11989|11986.2|11982.4|11979.6|102
1654783010000|2022-06-09 13:56:50|11986.8|11984|11987.9|11985.1|11989.4|11986.6|11985.4|11982.6|55
1654783020000|2022-06-09 13:57:00|11988|11985.2|11988|11985.2|11991.4|11988.6|11987|11984.2|62
1654783030000|2022-06-09 13:57:10|11987.9|11985.1|11988.5|11985.7|11990|11987.2|11987.4|11984.6|26
1654783040000|2022-06-09 13:57:20|11988.7|11985.9|11990.5|11987.7|11991|11988.2|11987.5|11984.7|34
1654783050000|2022-06-09 13:57:30|11990.7|11987.9|11987|11984.2|11991|11988.2|11986.2|11983.4|48
1654783060000|2022-06-09 13:57:40|11986.8|11984|11985.4|11982.6|11988|11985.2|11985.2|11982.4|54
1654783070000|2022-06-09 13:57:50|11986|11983.2|11984.9|11982.1|11987.4|11984.6|11984.7|11981.9|85
1654783080000|2022-06-09 13:58:00|11984.5|11981.7|11991|11988.2|11992.3|11989.5|11984.5|11981.7|146
1654783090000|2022-06-09 13:58:10|11990.9|11988.1|11992|11989.2|11997|11993.6|11990|11987.2|211
1654783100000|2022-06-09 13:58:20|11991.7|11988.9|11987|11984.2|11991.7|11988.9|11987|11984.2|46
1654783110000|2022-06-09 13:58:30|11987.2|11984.4|11986|11983.2|11988.5|11985.7|11985|11982.2|59
1654783120000|2022-06-09 13:58:40|11986.5|11983.7|11989|11986.2|11990.5|11987.7|11986|11983.2|28
1654783130000|2022-06-09 13:58:50|11989.5|11986.7|11993.9|11991.1|11993.9|11991.1|11988.2|11985.4|33
1654783140000|2022-06-09 13:59:00|11994|11991.2|11994.9|11992.1|11995|11992.2|11990.5|11987.7|83
1654783150000|2022-06-09 13:59:10|11995|11992.2|11992.8|11990|11995|11992.2|11991.9|11989.1|23
1654783160000|2022-06-09 13:59:20|11992.4|11989.6|11990|11987.2|11992.4|11989.6|11987.9|11985.1|26
1654783170000|2022-06-09 13:59:30|11989.5|11986.7|11989.9|11987.1|11990|11987.2|11987.9|11985.1|35
1654783180000|2022-06-09 13:59:40|11989.8|11987|11992.5|11989.7|11995|11992.2|11989.3|11986.5|84
1654783190000|2022-06-09 13:59:50|11992.8|11990|11996|11993.2|11996|11993.2|11992|11989.2|24
1654783200000|2022-06-09 14:00:00|11995.3|11992.5|11992.4|11989.6|11996|11993.2|11990|11987.2|40
1654783210000|2022-06-09 14:00:10|11992.6|11989.8|11991.9|11989.1|11994.9|11992.1|11991.9|11989.1|18
1654783220000|2022-06-09 14:00:20|11991.5|11988.7|11992|11989.2|11994|11991.2|11990|11987.2|110
1654783230000|2022-06-09 14:00:30|11991.8|11989|11989.5|11986.7|11991.8|11989|11986.1|11983.3|67
1654783240000|2022-06-09 14:00:40|11990.9|11988.1|11995|11992.2|11995.3|11992.5|11990.5|11987.7|76
1654783250000|2022-06-09 14:00:50|11995.3|11992.5|11996.5|11993.7|11998|11995.2|11994|11991.2|95
1654783260000|2022-06-09 14:01:00|11996.8|11994|11997.3|11994.5|12000.3|11997.5|11996|11993.2|286
1654783270000|2022-06-09 14:01:10|11997.6|11994.8|11999.8|11997|12002.3|11999.5|11997.6|11994.8|247
1654783280000|2022-06-09 14:01:20|11999.3|11996.5|12002.3|11999.5|12004.3|12001.5|11998.3|11995.5|240
1654783290000|2022-06-09 14:01:30|12002.4|11999.6|12004.3|12001.5|12006.3|12003.5|12002.4|11999.6|48
1654783300000|2022-06-09 14:01:40|12004.4|12001.6|12005|12002.2|12006.4|12003.6|12001.9|11999.1|136
1654783310000|2022-06-09 14:01:50|12004.5|12001.7|12006.9|12004.1|12008.8|12006|12003.5|12000.7|117
1654783320000|2022-06-09 14:02:00|12007.3|12004.5|12009|12006.2|12009.5|12006.7|12006.5|12003.7|70
1654783330000|2022-06-09 14:02:10|12008.9|12006.1|12007.5|12004.7|12009.6|12006.8|12007|12004.2|68
1654783340000|2022-06-09 14:02:20|12007.8|12005|12000.3|11997.5|12008.5|12005.7|12000.1|11997.3|179
1654783350000|2022-06-09 14:02:30|11999.8|11997|11999.3|11996.5|12001.8|11999|11996.3|11993.5|70
1654783360000|2022-06-09 14:02:40|11999.8|11997|11996.9|11994.1|12000.4|11997.6|11996.6|11993.8|40
1654783370000|2022-06-09 14:02:50|11997.1|11994.3|12002.4|11999.6|12002.5|11999.7|11997.1|11994.3|44
1654783380000|2022-06-09 14:03:00|12002.3|11999.5|12001.5|11998.7|12002.5|11999.7|11998.9|11996.1|47
1654783390000|2022-06-09 14:03:10|12001|11998.2|12000.5|11997.7|12002.5|11999.7|11999.4|11996.6|32
1654783400000|2022-06-09 14:03:20|12000.8|11998|12002.4|11999.6|12002.5|11999.7|12000.5|11997.7|42
1654783410000|2022-06-09 14:03:30|12002.5|11999.7|11999.5|11996.7|12002.5|11999.7|11998.5|11995.7|13
1654783420000|2022-06-09 14:03:40|11999.8|11997|11997.4|11994.6|12001.5|11998.7|11995.5|11992.7|56
1654783430000|2022-06-09 14:03:50|11997.5|11994.7|11998|11995.2|11998.6|11995.8|11995.5|11992.7|38
1654783440000|2022-06-09 14:04:00|11997.9|11995.1|11997|11994.2|11997.9|11995.1|11995.5|11992.7|9
1654783450000|2022-06-09 14:04:10|11996.3|11993.5|11997.5|11994.7|11998.8|11996|11994.5|11991.7|22
1654783460000|2022-06-09 14:04:20|11997.8|11995|11996|11993.2|11999|11996.2|11994.5|11991.7|245
1654783470000|2022-06-09 14:04:30|11996.5|11993.7|11993.5|11990.7|11996.5|11993.7|11993.4|11990.6|21
1654783480000|2022-06-09 14:04:40|11993.4|11990.6|11988.5|11985.7|11994.5|11991.7|11987.1|11984.3|200
1654783490000|2022-06-09 14:04:50|11988.6|11985.8|11995|11992.2|11995.5|11992.7|11988.5|11985.7|92
1654783500000|2022-06-09 14:05:00|11995.1|11992.3|11991.4|11988.6|11995.5|11992.7|11990.5|11987.7|80
1654783510000|2022-06-09 14:05:10|11991.5|11988.7|11993.1|11990.3|11994.1|11991.3|11988.5|11985.7|74
1654783520000|2022-06-09 14:05:20|11993.4|11990.6|11997.6|11994.8|11998.6|11995.8|11993|11990.2|64
1654783530000|2022-06-09 14:05:30|11997.5|11994.7|12001.8|11999|12001.8|11999|11996.1|11993.3|67
1654783540000|2022-06-09 14:05:40|12002|11999.2|11999.8|11997|12003.8|12001|11999.8|11997|68
1654783550000|2022-06-09 14:05:50|12000.1|11997.3|11996.3|11993.5|12000.8|11998|11996.3|11993.5|27
1654783560000|2022-06-09 14:06:00|11996.8|11994|12003.3|12000.5|12003.3|12000.5|11996.1|11993.3|40
1654783570000|2022-06-09 14:06:10|12002.8|12000|12005.3|12002.5|12005.3|12002.5|12001.6|11998.8|99
1654783580000|2022-06-09 14:06:20|12005|12002.2|12005|12002.2|12005.8|12003|12003.8|12001|44
1654783590000|2022-06-09 14:06:30|12004.6|12001.8|12005.9|12003.1|12007.7|12004.9|12004.3|12001.5|151
1654783600000|2022-06-09 14:06:40|12006.4|12003.6|12007|12004.2|12008|12005.2|12005.7|12002.9|214
1654783610000|2022-06-09 14:06:50|12006.9|12004.1|12004.1|12001.3|12008|12005.2|12003|12000.2|155
1654783620000|2022-06-09 14:07:00|12004.5|12001.7|12000.9|11998.1|12005|12002.2|11997|11994.2|86
1654783630000|2022-06-09 14:07:10|12000.5|11997.7|12004.9|12002.1|12006|12003.2|12000|11997.2|16
1654783640000|2022-06-09 14:07:20|12004|12001.2|12002|11999.2|12005.5|12002.7|12001|11998.2|26
1654783650000|2022-06-09 14:07:30|12001.9|11999.1|12005|12002.2|12005|12002.2|12000|11997.2|24
1654783660000|2022-06-09 14:07:40|12005.4|12002.6|12007.6|12004.8|12008.1|12005.3|12005|12002.2|152
1654783670000|2022-06-09 14:07:50|12008|12005.2|12009.1|12006.3|12009.6|12006.8|12005.6|12002.8|82
1654783680000|2022-06-09 14:08:00|12009.6|12006.8|12004.5|12001.7|12010|12007.2|12004.5|12001.7|34
1654783690000|2022-06-09 14:08:10|12005|12002.2|12005.1|12002.3|12007|12004.2|12004|12001.2|25
1654783700000|2022-06-09 14:08:20|12005|12002.2|12004.5|12001.7|12007.1|12004.3|12002.5|11999.7|74
1654783710000|2022-06-09 14:08:30|12005|12002.2|12004|12001.2|12005.5|12002.7|12003|12000.2|53
1654783720000|2022-06-09 14:08:40|12004.1|12001.3|12006|12003.2|12007|12004.2|12004|12001.2|41
1654783730000|2022-06-09 14:08:50|12007|12004.2|12010.9|12008.1|12012|12009.2|12005.6|12002.8|317
1654783740000|2022-06-09 14:09:00|12010.4|12007.6|12007.9|12005.1|12010.4|12007.6|12007.9|12004.6|51
1654783750000|2022-06-09 14:09:10|12008.5|12005.7|12009.5|12006.7|12010|12007.2|12007.5|12004.7|44
1654783760000|2022-06-09 14:09:20|12009.9|12007.1|12010.1|12007.3|12011.9|12009.1|12009|12005.8|125
1654783770000|2022-06-09 14:09:30|12010|12007.2|12009.1|12006.3|12014|12011.2|12009|12006.2|162
1654783780000|2022-06-09 14:09:40|12009|12006.2|12010.1|12007.3|12010.2|12007.4|12008.7|12005.9|57
1654783790000|2022-06-09 14:09:50|12010.4|12007.6|12011.6|12008.8|12012.1|12009.3|12010.4|12007.6|20
1654783800000|2022-06-09 14:10:00|12012.1|12009.3|12013.2|12010.4|12014.9|12012.1|12010.4|12007.6|158
1654783810000|2022-06-09 14:10:10|12013.4|12010.6|12013.2|12010.4|12017.6|12014.8|12012.2|12009.4|127
1654783820000|2022-06-09 14:10:20|12013.1|12010.3|12011.2|12008.4|12013.5|12010.7|12011.1|12008.3|43
1654783830000|2022-06-09 14:10:30|12010.7|12007.9|12010.2|12007.4|12012.1|12009.3|12005.2|12002.4|142
1654783840000|2022-06-09 14:10:40|12010.1|12007.3|12012.4|12009.6|12013.2|12010.4|12010.1|12007.3|46
1654783850000|2022-06-09 14:10:50|12012.2|12009.4|12009.2|12006.4|12016.7|12011.1|12007.2|12004.4|145
1654783860000|2022-06-09 14:11:00|12010.5|12007.7|12011.5|12008.7|12012.5|12009.7|12009.9|12007.1|152
1654783870000|2022-06-09 14:11:10|12011.9|12009.1|12012.2|12009.4|12013.1|12010.3|12009.2|12006.4|88
1654783880000|2022-06-09 14:11:20|12013.2|12010.4|12012.2|12009.4|12015.2|12012.4|12011.2|12008.4|109
1654783890000|2022-06-09 14:11:30|12012.4|12009.6|12012.7|12009.9|12015.2|12012.4|12012.4|12009.6|26
1654783900000|2022-06-09 14:11:40|12013.1|12010.3|12008.2|12005.4|12013.2|12010.4|12008.2|12005.4|33
1654783910000|2022-06-09 14:11:50|12009.1|12006.3|12010.2|12007.4|12011.2|12008.4|12008.2|12005.4|50
1654783920000|2022-06-09 14:12:00|12010.5|12007.7|12013.2|12010.4|12014.2|12011.4|12010.2|12007.4|26
1654783930000|2022-06-09 14:12:10|12012.8|12010|12013.7|12010.9|12016.1|12013.3|12012.2|12009.4|111
1654783940000|2022-06-09 14:12:20|12014.1|12011.3|12017.7|12014.9|12019.2|12016.4|12013.2|12010.4|127
1654783950000|2022-06-09 14:12:30|12018.2|12015.4|12018.2|12015.4|12018.2|12015.4|12016.1|12013.3|14
1654783960000|2022-06-09 14:12:40|12018.4|12015.6|12015.2|12012.4|12018.4|12015.6|12014.2|12011.4|68
1654783970000|2022-06-09 14:12:50|12014.7|12011.9|12017.1|12014.3|12017.2|12014.4|12014.2|12011.4|78
1654783980000|2022-06-09 14:13:00|12017|12014.2|12015.2|12012.4|12017.5|12014.7|12014.2|12011.4|109
1654783990000|2022-06-09 14:13:10|12015.6|12012.8|12013.7|12010.9|12016.7|12013.9|12013.6|12010.8|75
1654784000000|2022-06-09 14:13:20|12014.1|12011.3|12014.2|12011.4|12015.2|12012.4|12011.7|12008.9|65
1654784010000|2022-06-09 14:13:30|12014.1|12011.3|12009.7|12006.9|12014.2|12011.4|12009.2|12006.4|86
1654784020000|2022-06-09 14:13:40|12009.2|12006.4|12013.7|12010.9|12014.2|12011.4|12009.2|12006.4|80
1654784030000|2022-06-09 14:13:50|12014.2|12011.4|12012.2|12009.4|12014.2|12011.4|12012.2|12009.4|36
1654784040000|2022-06-09 14:14:00|12013.2|12010.4|12013.6|12010.8|12014|12011.2|12011.7|12008.9|66
1654784050000|2022-06-09 14:14:10|12013.7|12010.9|12014.2|12011.4|12015.2|12012.4|12013.3|12010.5|29
1654784060000|2022-06-09 14:14:20|12014.1|12011.3|12011.7|12008.9|12014.2|12011.4|12011.1|12008.3|52
1654784070000|2022-06-09 14:14:30|12011.6|12008.8|12014.1|12011.3|12015.2|12012.4|12011.1|12008.3|49
1654784080000|2022-06-09 14:14:40|12014.2|12011.4|12015.2|12012.4|12015.2|12012.4|12013.2|12010.4|64
1654784090000|2022-06-09 14:14:50|12015.6|12012.8|12015.3|12012.5|12015.6|12012.8|12015.2|12012.4|31
1654784100000|2022-06-09 14:15:00|12015.5|12012.7|12016.1|12013.3|12018.6|12015.8|12015.5|12012.7|151
1654784110000|2022-06-09 14:15:10|12016.2|12013.4|12017.6|12014.8|12018.2|12015.4|12015.2|12012.4|52
1654784120000|2022-06-09 14:15:20|12017.2|12014.4|12020.5|12017.7|12020.8|12018|12017.2|12014.4|174
1654784130000|2022-06-09 14:15:30|12020.8|12018|12018.7|12015.9|12020.8|12018|12016.2|12013.4|61
1654784140000|2022-06-09 14:15:40|12019.1|12016.3|12019.3|12016.5|12020.2|12017.4|12018.2|12015.4|34
1654784150000|2022-06-09 14:15:50|12019.2|12016.4|12016.3|12013.5|12020.2|12017.4|12016.2|12013.4|37
1654784160000|2022-06-09 14:16:00|12016.2|12013.4|12015.2|12012.4|12017|12014.2|12015.2|12012.4|64
1654784170000|2022-06-09 14:16:10|12015.3|12012.5|12018.1|12015.3|12018.2|12015.4|12015.2|12012.4|56
1654784180000|2022-06-09 14:16:20|12018.2|12015.4|12018.1|12015.3|12018.8|12016|12016.7|12013.9|16
1654784190000|2022-06-09 14:16:30|12018.2|12015.4|12014.2|12011.4|12018.2|12015.4|12014.2|12011.4|37
1654784200000|2022-06-09 14:16:40|12013.7|12010.9|12012.6|12009.8|12014.7|12011.9|12012.6|12009.8|18
1654784210000|2022-06-09 14:16:50|12012.7|12009.9|12012.4|12009.6|12015.7|12012.9|12010.8|12008|95
1654784220000|2022-06-09 14:17:00|12012.3|12009.5|12014.9|12012.1|12014.9|12012.1|12012.1|12009.3|51
1654784230000|2022-06-09 14:17:10|12015.3|12012.5|12011.8|12009|12015.4|12012.6|12010.3|12007.2|110
1654784240000|2022-06-09 14:17:20|12010.9|12008.1|12012.6|12009.8|12013.1|12010.3|12010.9|12008.1|24
1654784250000|2022-06-09 14:17:30|12012.9|12010.1|12004.7|12001.9|12012.9|12010.1|12002.7|11999.9|132
1654784260000|2022-06-09 14:17:40|12004.6|12001.8|12005.7|12002.9|12009.2|12006.4|12003.7|12000.9|62
1654784270000|2022-06-09 14:17:50|12005.3|12002.5|12007.9|12005.1|12009.8|12007|12005.3|12002.5|70
1654784280000|2022-06-09 14:18:00|12008.1|12005.3|12011.9|12009.1|12011.9|12009.1|12008.1|12005.3|41
1654784290000|2022-06-09 14:18:10|12011.1|12008.3|12011.9|12009.1|12013.2|12010.4|12010.9|12008.1|20
1654784300000|2022-06-09 14:18:20|12011.8|12009|12010.9|12008.1|12011.9|12009.1|12008.8|12006|102
1654784310000|2022-06-09 14:18:30|12010.1|12007.3|12008.1|12005.3|12010.9|12008.1|12006.9|12004.1|226
1654784320000|2022-06-09 14:18:40|12008.2|12005.4|12008.7|12005.9|12008.7|12005.9|12006.2|12003.4|52
1654784330000|2022-06-09 14:18:50|12008.2|12005.4|12009.3|12006.5|12009.8|12007|12006.2|12003.4|46
1654784340000|2022-06-09 14:19:00|12009.2|12006.4|12010.1|12007.3|12010.2|12007.4|12008.2|12005.4|81
1654784350000|2022-06-09 14:19:10|12010.2|12007.4|12011.6|12008.8|12015.2|12012.4|12009.2|12006.4|144
1654784360000|2022-06-09 14:19:20|12011.2|12008.4|12010.9|12008.1|12012.6|12009.8|12010.7|12007.9|53
1654784370000|2022-06-09 14:19:30|12011.2|12008.4|12014.6|12011.8|12014.6|12011.8|12011.2|12008.4|42
1654784380000|2022-06-09 14:19:40|12013.9|12011.1|12012.9|12010.1|12014.1|12011.3|12012.6|12009.8|33
1654784390000|2022-06-09 14:19:50|12013.2|12010.4|12014.6|12011.8|12014.6|12011.8|12012.6|12009.8|40
1654784400000|2022-06-09 14:20:00|12014.4|12011.6|12016.1|12013.3|12016.3|12013.5|12014.1|12011.3|69
1654784410000|2022-06-09 14:20:10|12015.9|12013.1|12015.9|12013.1|12017.6|12014.8|12015.9|12013.1|114
1654784420000|2022-06-09 14:20:20|12016.6|12013.8|12015.9|12013.1|12017.6|12014.8|12015.9|12013.1|19
1654784430000|2022-06-09 14:20:30|12015.7|12012.9|12015.8|12013|12015.9|12013.1|12013.2|12010.4|77
1654784440000|2022-06-09 14:20:40|12015.7|12012.9|12011.8|12009|12015.7|12012.9|12011.7|12008.9|105
1654784450000|2022-06-09 14:20:50|12012.7|12009.9|12013.7|12010.9|12013.8|12011|12011.3|12008.5|38
1654784460000|2022-06-09 14:21:00|12013.8|12011|12012.7|12009.9|12014.7|12011.9|12012.5|12009.7|22
1654784470000|2022-06-09 14:21:10|12012.5|12009.7|12013.5|12010.7|12013.5|12010.7|12012.5|12009.7|14
1654784480000|2022-06-09 14:21:20|12013.7|12010.9|12015|12012.2|12016|12013.2|12013.7|12010.9|37
1654784490000|2022-06-09 14:21:30|12015.5|12012.7|12015.7|12012.9|12016.7|12013.9|12014.5|12011.7|63
1654784500000|2022-06-09 14:21:40|12015.5|12012.7|12013.7|12010.9|12015.7|12012.9|12012.9|12010.1|34
1654784510000|2022-06-09 14:21:50|12013.8|12011|12012.7|12009.9|12013.8|12011|12011.7|12008.9|11
1654784520000|2022-06-09 14:22:00|12013.5|12010.7|12008.5|12005.7|12013.5|12010.7|12008.4|12005.6|62
1654784530000|2022-06-09 14:22:10|12008.7|12005.9|12009.7|12006.9|12010.3|12007.5|12007.7|12004.9|20
1654784540000|2022-06-09 14:22:20|12009.5|12006.7|12009.3|12006.5|12011.2|12008.4|12008.2|12005.4|18
1654784550000|2022-06-09 14:22:30|12008.8|12006|12009.2|12006.4|12009.3|12006.5|12007.8|12005|15
1654784560000|2022-06-09 14:22:40|12008.8|12006|12009.3|12006.5|12009.3|12006.5|12007.3|12004.5|71
1654784570000|2022-06-09 14:22:50|12009.4|12006.6|12009|12006.2|12009.9|12007.1|12006.8|12004|60
1654784580000|2022-06-09 14:23:00|12008.9|12006.1|12010.5|12007.7|12010.5|12007.7|12008.9|12006.1|28
1654784590000|2022-06-09 14:23:10|12010|12007.2|12013.3|12010.5|12014.2|12011.4|12009.7|12006.9|83
1654784600000|2022-06-09 14:23:20|12013.4|12010.6|12013.3|12010.5|12014.3|12011.5|12013.2|12010.4|9
1654784610000|2022-06-09 14:23:30|12013.7|12010.9|12014.8|12012|12014.8|12012|12013.7|12010.9|5
1654784620000|2022-06-09 14:23:40|12015|12012.2|12017.2|12014.4|12017.2|12014.4|12015|12012.2|61
1654784630000|2022-06-09 14:23:50|12017.9|12015.1|12019|12016.2|12019.2|12016.4|12017.2|12014.4|136
1654784640000|2022-06-09 14:24:00|12019.2|12016.4|12018|12015.2|12019.5|12016.7|12016.9|12014.1|80
1654784650000|2022-06-09 14:24:10|12017.9|12015.1|12018.9|12016.1|12019|12016.2|12017.9|12015.1|28
1654784660000|2022-06-09 14:24:20|12018.8|12016|12017.9|12015.1|12018.9|12016.1|12017.3|12014.5|45
1654784670000|2022-06-09 14:24:30|12016.5|12013.7|12015.9|12013.1|12016.8|12014|12015.8|12013|35
1654784680000|2022-06-09 14:24:40|12015.8|12013|12017.3|12014.5|12017.4|12014.6|12015.8|12013|25
1654784690000|2022-06-09 14:24:50|12016.9|12014.1|12016.8|12014|12019.4|12016.6|12016.5|12013.7|212
1654784700000|2022-06-09 14:25:00|12016.3|12013.5|12016.3|12013.5|12018.8|12016|12016.3|12013.5|8
1654784710000|2022-06-09 14:25:10|12015.9|12013.1|12015.9|12013.1|12016.8|12014|12014.5|12011.7|31
1654784720000|2022-06-09 14:25:20|12015|12012.2|12015.5|12012.7|12015.9|12013.1|12014.8|12012|36
1654784730000|2022-06-09 14:25:30|12015.9|12013.1|12015.9|12013.1|12016|12013.2|12015.6|12012.8|16
1654784740000|2022-06-09 14:25:40|12016|12013.2|12016.8|12014|12017.9|12015.1|12015.9|12013.1|24
1654784750000|2022-06-09 14:25:50|12016.6|12013.8|12014.9|12012.1|12016.6|12013.8|12014.9|12012.1|25
1654784760000|2022-06-09 14:26:00|12014|12011.2|12015.8|12013|12015.9|12013.1|12013.9|12011.1|39
1654784770000|2022-06-09 14:26:10|12015.9|12013.1|12015.9|12013.1|12017.4|12014.6|12015.8|12013|22
1654784780000|2022-06-09 14:26:20|12016.8|12014|12017.3|12014.5|12017.8|12015|12015.3|12012.5|21
1654784790000|2022-06-09 14:26:30|12017.5|12014.7|12018.8|12016|12018.9|12016.1|12017.5|12014.7|44
1654784800000|2022-06-09 14:26:40|12017.9|12015.1|12017.9|12015.1|12019.3|12016.5|12017.9|12015.1|33
1654784810000|2022-06-09 14:26:50|12018.1|12015.3|12017.3|12014.5|12019.4|12016.6|12015.9|12013.1|32
1654784820000|2022-06-09 14:27:00|12017.1|12014.3|12015.9|12013.1|12017.3|12014.5|12015.9|12013.1|26
1654784830000|2022-06-09 14:27:10|12016.5|12013.7|12016.9|12014.1|12016.9|12014.1|12015.9|12013.1|110
1654784840000|2022-06-09 14:27:20|12017.3|12014.5|12018.9|12016.1|12018.9|12016.1|12017.3|12014.5|28
1654784850000|2022-06-09 14:27:30|12017.9|12015.1|12017.1|12014.3|12019|12016.2|12016|12013.2|32
1654784860000|2022-06-09 14:27:40|12016.8|12014|12016.6|12013.8|12018.3|12015.5|12016.6|12013.8|13
1654784870000|2022-06-09 14:27:50|12016.8|12014|12017.6|12014.8|12018.1|12015.3|12016.6|12013.8|17
1654784880000|2022-06-09 14:28:00|12017.8|12015|12018.1|12015.3|12018.5|12015.7|12017.6|12014.8|15
1654784890000|2022-06-09 14:28:10|12017.6|12014.8|12017.6|12014.8|12018.3|12015.5|12017.1|12014.3|11
1654784900000|2022-06-09 14:28:20|12017.8|12015|12018.1|12015.3|12018.8|12016|12017.6|12014.8|18
1654784910000|2022-06-09 14:28:30|12017.8|12015|12018.8|12016|12018.8|12016|12017.8|12015|7
1654784920000|2022-06-09 14:28:40|12018.6|12015.8|12018.3|12015.5|12018.6|12015.8|12017.3|12014.5|17
1654784930000|2022-06-09 14:28:50|12017.9|12015.1|12019|12016.2|12019.5|12016.7|12017.9|12015.1|32
1654784940000|2022-06-09 14:29:00|12019.4|12016.6|12018.4|12015.6|12019.4|12016.6|12017.9|12015.1|17
1654784950000|2022-06-09 14:29:10|12017.9|12015.1|12018.4|12015.6|12018.9|12016.1|12017.9|12015.1|34
1654784960000|2022-06-09 14:29:20|12018.2|12015.4|12015.2|12012.4|12018.2|12015.4|12014.2|12011.4|45
1654784970000|2022-06-09 14:29:30|12014.6|12011.8|12014.7|12011.9|12015.2|12012.4|12014.2|12011.4|5
1654784980000|2022-06-09 14:29:40|12014.6|12011.8|12015.2|12012.4|12015.2|12012.4|12014.2|12011.4|33
1654784990000|2022-06-09 14:29:50|12014.5|12011.7|12015.6|12012.8|12016.2|12013.4|12014.2|12011.4|17
1654785000000|2022-06-09 14:30:00|12015.7|12012.9|12015.9|12013.1|12016.2|12013.4|12015.1|12012.3|25
1654785010000|2022-06-09 14:30:10|12016.2|12013.4|12015.1|12012.3|12016.9|12014.1|12014.6|12011.8|34
1654785020000|2022-06-09 14:30:20|12014.7|12011.9|12016.4|12013.6|12016.9|12014.1|12013.6|12010.8|127
1654785030000|2022-06-09 14:30:30|12016.5|12013.7|12014.9|12012.1|12017.4|12014.6|12014.9|12012.1|16
1654785040000|2022-06-09 14:30:40|12014.1|12011.3|12013.9|12011.1|12015|12012.2|12013.7|12010.9|23
1654785050000|2022-06-09 14:30:50|12014.9|12012.1|12012.4|12009.6|12014.9|12012.1|12011.7|12008.9|16
1654785060000|2022-06-09 14:31:00|12011.7|12008.9|12006.7|12003.9|12011.7|12008.9|12003.9|12001.1|170
1654785070000|2022-06-09 14:31:10|12006.9|12004.1|12007|12004.2|12007.9|12005.1|12005.4|12002.6|63
1654785080000|2022-06-09 14:31:20|12006.7|12003.9|12004.7|12001.9|12008.9|12006.1|12003.2|12000.4|45
1654785090000|2022-06-09 14:31:30|12004.9|12002.1|12006.9|12004.1|12007.9|12005.1|12004.9|12002.1|26
1654785100000|2022-06-09 14:31:40|12006.7|12003.9|12005|12002.2|12006.9|12004.1|12004.9|12002.1|21
1654785110000|2022-06-09 14:31:50|12004.9|12002.1|12007|12004.2|12008|12005.2|12004.9|12002.1|60
1654785120000|2022-06-09 14:32:00|12007.1|12004.3|12008|12005.2|12010.9|12008.1|12007|12004.2|71
1654785130000|2022-06-09 14:32:10|12008.4|12005.6|12008.7|12005.9|12009.9|12007.1|12008|12005.2|9
1654785140000|2022-06-09 14:32:20|12008.9|12006.1|12007.7|12004.9|12009.2|12006.4|12007.4|12004.6|11
1654785150000|2022-06-09 14:32:30|12007.4|12004.6|12005|12002.2|12007.9|12005.1|12005|12002.2|50
1654785160000|2022-06-09 14:32:40|12004.9|12002.1|12005.9|12003.1|12005.9|12003.1|12003.5|12000.7|13
1654785170000|2022-06-09 14:32:50|12005.7|12002.9|12007.9|12005.1|12007.9|12005.1|12003.9|12001.1|36
1654785180000|2022-06-09 14:33:00|12007.5|12004.7|11999.9|11997.1|12007.9|12005.1|11999.9|11997.1|96
1654785190000|2022-06-09 14:33:10|11999.7|11996.9|12001.4|11998.6|12002.9|12000.1|11998.2|11995.4|30
1654785200000|2022-06-09 14:33:20|12001.2|11998.4|12008|12005.2|12008.4|12005.6|11999.9|11997.1|51
1654785210000|2022-06-09 14:33:30|12009.2|12006.4|12006.9|12004.1|12009.2|12006.4|12005.9|12003.1|54
1654785220000|2022-06-09 14:33:40|12006.7|12003.9|12007.4|12004.6|12009|12006.2|12006.7|12003.9|8
1654785230000|2022-06-09 14:33:50|12007.5|12004.7|12004.9|12002.1|12007.7|12004.9|12003.7|12000.9|18
1654785240000|2022-06-09 14:34:00|12004.8|12002|12007.8|12005|12007.8|12005|12002.7|11999.9|14
1654785250000|2022-06-09 14:34:10|12007.7|12004.9|12008|12005.2|12008.3|12005.5|12006.3|12003.5|8
1654785260000|2022-06-09 14:34:20|12007.8|12005|12012|12009.2|12013.3|12010.5|12007.8|12005|57
1654785270000|2022-06-09 14:34:30|12012.5|12009.7|12012.8|12010|12014.2|12011.4|12012.1|12009.3|31
1654785280000|2022-06-09 14:34:40|12012.5|12009.7|12011.2|12008.4|12013|12010.2|12010.8|12008|18
1654785290000|2022-06-09 14:34:50|12010.6|12007.8|12012.7|12009.9|12012.8|12010|12010.5|12007.7|18
1654785300000|2022-06-09 14:35:00|12012.3|12009.5|12011|12008.2|12013.5|12010.7|12010.8|12008|30
1654785310000|2022-06-09 14:35:10|12011.5|12008.7|12010|12007.2|12011.5|12008.7|12009.3|12006.5|9
1654785320000|2022-06-09 14:35:20|12010.8|12008|12016.5|12013.7|12016.5|12013.7|12010.7|12007.9|53
1654785330000|2022-06-09 14:35:30|12016|12013.2|12018.1|12015.3|12018.6|12015.8|12016|12013.2|88
1654785340000|2022-06-09 14:35:40|12018|12015.2|12018.6|12015.8|12019.6|12016.8|12017.7|12014.9|23
1654785350000|2022-06-09 14:35:50|12018.7|12015.9|12019.7|12016.9|12020.7|12017.9|12018.6|12015.8|72
1654785360000|2022-06-09 14:36:00|12020.1|12017.3|12021.1|12018.3|12022.1|12019.3|12018|12015.2|172
1654785370000|2022-06-09 14:36:10|12021.5|12018.7|12022|12019.2|12022.7|12019.9|12020.1|12017.3|54
1654785380000|2022-06-09 14:36:20|12021.5|12018.7|12023.1|12020.3|12023.6|12020.8|12021.5|12018.7|81
1654785390000|2022-06-09 14:36:30|12023.6|12020.8|12024|12021.2|12024.7|12021.9|12023.1|12020.3|209
1654785400000|2022-06-09 14:36:40|12023.5|12020.7|12025.1|12022.3|12025.7|12022.9|12023.1|12020.3|156
1654785410000|2022-06-09 14:36:50|12025.2|12022.4|12027.2|12024.4|12027.7|12024.9|12025.1|12022.3|79
1654785420000|2022-06-09 14:37:00|12027.3|12024.5|12028.1|12025.3|12029.1|12026.3|12027.1|12024.3|165
1654785430000|2022-06-09 14:37:10|12027.7|12024.9|12027.1|12024.3|12027.7|12024.9|12025.7|12022.9|73
1654785440000|2022-06-09 14:37:20|12026.2|12023.4|12022.1|12019.3|12026.7|12023.9|12021.5|12018.7|128
1654785450000|2022-06-09 14:37:30|12022.2|12019.4|12021|12018.2|12022.7|12019.9|12020.8|12018|69
1654785460000|2022-06-09 14:37:40|12021.5|12018.7|12020.8|12018|12023|12020.2|12020.1|12017.3|37
1654785470000|2022-06-09 14:37:50|12021|12018.2|12023.1|12020.3|12023.5|12020.7|12020.7|12017.9|86
1654785480000|2022-06-09 14:38:00|12023.2|12020.4|12023.1|12020.3|12024.1|12021.3|12022.6|12019.8|22
1654785490000|2022-06-09 14:38:10|12022.8|12020|12023.6|12020.8|12024.1|12021.3|12021.5|12018.7|33
1654785500000|2022-06-09 14:38:20|12023.7|12020.9|12022|12019.2|12024.1|12021.3|12022|12019.2|25
1654785510000|2022-06-09 14:38:30|12022.1|12019.3|12020.1|12017.3|12022.1|12019.3|12019.1|12016.3|17
1654785520000|2022-06-09 14:38:40|12020|12017.2|12019.2|12016.4|12020.1|12017.3|12018.1|12015.3|23
1654785530000|2022-06-09 14:38:50|12019.3|12016.5|12017.7|12014.9|12020.1|12017.3|12017.3|12014.5|48
1654785540000|2022-06-09 14:39:00|12017.3|12014.5|12016.3|12013.5|12017.9|12015.1|12014.8|12012|37
1654785550000|2022-06-09 14:39:10|12015.9|12013.1|12018.8|12016|12018.8|12016|12015.8|12013|14
1654785560000|2022-06-09 14:39:20|12019.7|12016.9|12016.8|12014|12019.7|12016.9|12015.8|12013|30
1654785570000|2022-06-09 14:39:30|12016.7|12013.9|12015.9|12013.1|12016.8|12014|12015.7|12012.9|22
1654785580000|2022-06-09 14:39:40|12016.4|12013.6|12012.7|12009.9|12016.4|12013.6|12010.8|12008|48
1654785590000|2022-06-09 14:39:50|12012.8|12010|12012.8|12010|12013.8|12011|12012.2|12009.4|48
1654785600000|2022-06-09 14:40:00|12012.7|12009.9|12012.2|12009.4|12013.7|12010.9|12011.8|12009|24
1654785610000|2022-06-09 14:40:10|12011.7|12008.9|12008.8|12006|12011.7|12008.9|12004.8|12002|191
1654785620000|2022-06-09 14:40:20|12009.2|12006.4|12009.6|12006.8|12010.7|12007.9|12008.8|12006|10
1654785630000|2022-06-09 14:40:30|12009.2|12006.4|12007.2|12004.4|12009.8|12007|12006.2|12003.4|47
1654785640000|2022-06-09 14:40:40|12006.7|12003.9|12002.2|11999.4|12006.8|12004|12001.7|11998.9|103
1654785650000|2022-06-09 14:40:50|12001.9|11999.1|11993.9|11991.1|12001.9|11999.1|11993.9|11991.1|254
1654785660000|2022-06-09 14:41:00|11993.6|11990.8|11997.2|11994.4|11998.6|11995.8|11993.6|11990.8|163
1654785670000|2022-06-09 14:41:10|11996.7|11993.9|11992.2|11989.4|11997.2|11994.4|11989.1|11986.3|200
1654785680000|2022-06-09 14:41:20|11991.9|11989.1|11991.8|11989|11992.8|11990|11988.4|11985.6|145
1654785690000|2022-06-09 14:41:30|11991.9|11989.1|11984.7|11981.9|11992.8|11990|11983.9|11981.1|184
1654785700000|2022-06-09 14:41:40|11984.8|11982|11985.8|11983|11987.8|11985|11984.7|11981.9|54
1654785710000|2022-06-09 14:41:50|11985.9|11983.1|11986.7|11983.9|11987.2|11984.4|11983.7|11980.9|74
1654785720000|2022-06-09 14:42:00|11986.2|11983.4|11989.6|11986.8|11989.7|11986.9|11985.7|11982.9|61
1654785730000|2022-06-09 14:42:10|11989.2|11986.4|11987.3|11984.5|11989.2|11986.4|11986.8|11984|28
1654785740000|2022-06-09 14:42:20|11987.7|11984.9|11987.2|11984.4|11988.8|11986|11987.2|11984.4|16
1654785750000|2022-06-09 14:42:30|11987.4|11984.6|11987.8|11985|11988.8|11986|11986.4|11983.6|58
1654785760000|2022-06-09 14:42:40|11988.8|11986|11988.8|11986|11989.4|11986.6|11986.8|11984|89
1654785770000|2022-06-09 14:42:50|11989.1|11986.3|11989.8|11987|11990.8|11988|11987.8|11985|65
1654785780000|2022-06-09 14:43:00|11989.3|11986.5|11994.4|11991.6|11994.4|11991.6|11988.9|11986.1|40
1654785790000|2022-06-09 14:43:10|11993.8|11991|11991.8|11989|11995.2|11992.4|11991.3|11988.5|42
1654785800000|2022-06-09 14:43:20|11991.7|11988.9|11992.4|11989.6|11992.8|11990|11990.7|11987.9|37
1654785810000|2022-06-09 14:43:30|11992.2|11989.4|11990.4|11987.6|11992.2|11989.4|11990.4|11987.6|19
1654785820000|2022-06-09 14:43:40|11990.8|11988|11991.4|11988.6|11991.4|11988.6|11989.8|11987|33
1654785830000|2022-06-09 14:43:50|11991.3|11988.5|11990.3|11987.5|11992.9|11990.1|11990.3|11987.5|21
1654785840000|2022-06-09 14:44:00|11990.2|11987.4|11991.8|11989|11994.2|11991.4|11989.9|11987.1|36
1654785850000|2022-06-09 14:44:10|11991.9|11989.1|11992.8|11990|11992.8|11990|11990.8|11988|75
1654785860000|2022-06-09 14:44:20|11992.5|11989.7|11993.8|11991|11993.9|11991.1|11992.2|11989.4|17
1654785870000|2022-06-09 14:44:30|11993.9|11991.1|11996.7|11993.9|11997.8|11995|11993.8|11991|45
1654785880000|2022-06-09 14:44:40|11996.8|11994|11997.2|11994.4|11998.2|11995.4|11996.2|11993.4|34
1654785890000|2022-06-09 14:44:50|11997.4|11994.6|12005.8|12003|12006|12003.2|11996.7|11993.9|92
1654785900000|2022-06-09 14:45:00|12005.9|12003.1|12020.2|12017.4|12021|12018.2|12005.3|12002.5|372
1654785910000|2022-06-09 14:45:10|12020.5|12017.7|12021|12018.2|12024|12021.2|12020|12017.2|88
1654785920000|2022-06-09 14:45:20|12020.9|12018.1|12021.7|12018.9|12021.7|12018.9|12020|12017.2|37
1654785930000|2022-06-09 14:45:30|12021.8|12019|12025|12022.2|12025.7|12022.9|12020|12017.2|112
1654785940000|2022-06-09 14:45:40|12025.5|12022.7|12029.3|12026.5|12029.3|12026.5|12025|12022.2|156
1654785950000|2022-06-09 14:45:50|12029|12026.2|12025.3|12022.5|12029.3|12026.5|12025.3|12022.5|189
1654785960000|2022-06-09 14:46:00|12025.4|12022.6|12025.3|12022.5|12025.4|12022.6|12022.8|12020|62
1654785970000|2022-06-09 14:46:10|12026|12023.2|12024.2|12021.4|12026.2|12023.4|12023.3|12020.5|31
1654785980000|2022-06-09 14:46:20|12024.3|12021.5|12021.8|12019|12024.3|12021.5|12021.8|12019|27
1654785990000|2022-06-09 14:46:30|12022.3|12019.5|12030.4|12027.6|12030.9|12028.1|12022.3|12019.5|114
1654786000000|2022-06-09 14:46:40|12030.9|12028.1|12030.3|12027.5|12031.3|12028.5|12029.3|12026.5|127
1654786010000|2022-06-09 14:46:50|12030.5|12027.7|12029.3|12026.5|12031.2|12028.4|12029.3|12026.5|52
1654786020000|2022-06-09 14:47:00|12030.3|12027.5|12032.3|12029.5|12032.4|12029.6|12028.3|12025.5|163
1654786030000|2022-06-09 14:47:10|12032.2|12029.4|12031.2|12028.4|12032.4|12029.6|12031.2|12028.4|20
1654786040000|2022-06-09 14:47:20|12031|12028.2|12027.5|12024.7|12031|12028.2|12026.2|12023.4|71
1654786050000|2022-06-09 14:47:30|12026.2|12023.4|12025.2|12022.4|12028|12025.2|12024.5|12021.7|16
1654786060000|2022-06-09 14:47:40|12025|12022.2|12024.7|12021.9|12026.3|12023.5|12024.4|12021.6|30
1654786070000|2022-06-09 14:47:50|12024.3|12021.5|12025.2|12022.4|12025.3|12022.5|12023.3|12020.5|22
1654786080000|2022-06-09 14:48:00|12024.7|12021.9|12024.8|12022|12026.2|12023.4|12023.3|12020.5|28
1654786090000|2022-06-09 14:48:10|12025.3|12022.5|12025.8|12023|12026.3|12023.5|12023.8|12021|26
1654786100000|2022-06-09 14:48:20|12025.3|12022.5|12024.4|12021.6|12025.3|12022.5|12022.3|12019.5|52
1654786110000|2022-06-09 14:48:30|12024.9|12022.1|12026.3|12023.5|12027.3|12024.5|12023.8|12021|9
1654786120000|2022-06-09 14:48:40|12027.1|12024.3|12024.6|12021.8|12027.3|12024.5|12024.6|12021.8|28
1654786130000|2022-06-09 14:48:50|12024.8|12022|12018.3|12015.5|12026.3|12023.5|12018.3|12015.5|35
1654786140000|2022-06-09 14:49:00|12018.4|12015.6|12018.4|12015.6|12019.3|12016.5|12016.8|12014|41
1654786150000|2022-06-09 14:49:10|12018.9|12016.1|12019.9|12017.1|12021.4|12018.6|12018.8|12016|49
1654786160000|2022-06-09 14:49:20|12019.4|12016.6|12020.3|12017.5|12023.3|12020.5|12019.4|12016.6|25
1654786170000|2022-06-09 14:49:30|12020.4|12017.6|12023.3|12020.5|12023.3|12020.5|12020.4|12017.6|13
1654786180000|2022-06-09 14:49:40|12022.8|12020|12023.9|12021.1|12024.3|12021.5|12021.8|12019|36
1654786190000|2022-06-09 14:49:50|12023.5|12020.7|12022.9|12020.1|12023.5|12020.7|12021.3|12018.5|12
1654786200000|2022-06-09 14:50:00|12023.3|12020.5|12023.3|12020.5|12024.3|12021.5|12021.8|12019|18
1654786210000|2022-06-09 14:50:10|12024.3|12021.5|12024.4|12021.6|12027.1|12024.3|12024.3|12021.5|41
1654786220000|2022-06-09 14:50:20|12024.3|12021.5|12025.4|12022.6|12026.4|12023.6|12024.3|12021.5|7
1654786230000|2022-06-09 14:50:30|12025.3|12022.5|12024.5|12021.7|12026.5|12023.7|12024|12021.2|110
1654786240000|2022-06-09 14:50:40|12024.8|12022|12025.6|12022.8|12026.9|12024.1|12024|12021.2|52
1654786250000|2022-06-09 14:50:50|12026|12023.2|12022.6|12019.8|12028.5|12025.7|12022.6|12019.8|36
1654786260000|2022-06-09 14:51:00|12022.5|12019.7|12020|12017.2|12022.6|12019.8|12018.6|12015.8|39
1654786270000|2022-06-09 14:51:10|12020.4|12017.6|12019.4|12016.6|12020.6|12017.8|12018.9|12016.1|8
1654786280000|2022-06-09 14:51:20|12019|12016.2|12018.4|12015.6|12020.4|12017.6|12017.5|12014.7|21
1654786290000|2022-06-09 14:51:30|12018.5|12015.7|12017.6|12014.8|12020.5|12017.7|12017.5|12014.7|12
1654786300000|2022-06-09 14:51:40|12018.5|12015.7|12013.5|12010.7|12018.5|12015.7|12013|12010.2|43
1654786310000|2022-06-09 14:51:50|12013.1|12010.3|12010.6|12007.8|12013.6|12010.8|12010|12007.2|51
1654786320000|2022-06-09 14:52:00|12010.8|12008|12007.5|12004.7|12012.4|12009.6|12003.5|11999.6|779
1654786330000|2022-06-09 14:52:10|12006.5|12003.7|12009|12006.2|12009.5|12006.7|12004.5|12001.7|67
1654786340000|2022-06-09 14:52:20|12009.3|12006.5|12009.6|12006.8|12013.6|12010.8|12009.3|12006.5|42
1654786350000|2022-06-09 14:52:30|12010|12007.2|12011|12008.2|12012.1|12009.3|12010|12007.2|59
1654786360000|2022-06-09 14:52:40|12011.1|12008.3|12005.5|12002.7|12011.5|12008.7|12004.6|12001.8|30
1654786370000|2022-06-09 14:52:50|12005.6|12002.8|12008.4|12005.6|12008.4|12005.6|12004.5|12001.7|29
1654786380000|2022-06-09 14:53:00|12008|12005.2|12005.5|12002.7|12008.5|12005.7|12004.5|12001.7|56
1654786390000|2022-06-09 14:53:10|12005.9|12003.1|12008.5|12005.7|12008.6|12005.8|12005.5|12002.7|34
1654786400000|2022-06-09 14:53:20|12008.6|12005.8|12004.5|12001.7|12009.5|12006.7|12004.5|12001.7|30
1654786410000|2022-06-09 14:53:30|12004|12001.2|12002.6|11999.8|12004.5|12001.7|12002|11999.2|24
1654786420000|2022-06-09 14:53:40|12002.4|11999.6|12003|12000.2|12004.6|12001.8|12002.4|11999.6|43
1654786430000|2022-06-09 14:53:50|12002.9|12000.1|12002|11999.2|12003|12000.2|11999.5|11996.7|66
1654786440000|2022-06-09 14:54:00|12001.9|11999.1|12000.5|11997.7|12002.5|11999.7|11997|11994.2|117
1654786450000|2022-06-09 14:54:10|12000.4|11997.6|11999|11996.2|12000.5|11997.7|11998.5|11995.7|17
1654786460000|2022-06-09 14:54:20|11999.4|11996.6|11991.5|11988.7|12000.4|11997.6|11990.2|11987.4|163
1654786470000|2022-06-09 14:54:30|11992|11989.2|11990|11987.2|11994|11991.2|11989.5|11986.7|146
1654786480000|2022-06-09 14:54:40|11989.5|11986.7|11991.4|11988.6|11992.5|11989.7|11989.5|11986.7|60
1654786490000|2022-06-09 14:54:50|11991|11988.2|11991.4|11988.6|11992.7|11989.9|11990.5|11987.7|32
1654786500000|2022-06-09 14:55:00|11991.2|11988.4|11994.5|11991.7|11995.5|11992.7|11990.9|11988.1|49
1654786510000|2022-06-09 14:55:10|11993.5|11990.7|11994.5|11991.7|11994.5|11991.7|11991.5|11988.7|45
1654786520000|2022-06-09 14:55:20|11994.4|11991.6|11999.5|11996.7|11999.5|11996.7|11993.5|11990.7|51
1654786530000|2022-06-09 14:55:30|12000|11997.2|12003.4|12000.6|12003.5|12000.7|11999.5|11996.7|27
1654786540000|2022-06-09 14:55:40|12003.5|12000.7|12004.5|12001.7|12005.5|12002.7|12002.5|11999.7|36
1654786550000|2022-06-09 14:55:50|12004.4|12001.6|12014.7|12011.9|12015.7|12012.9|12004.4|12001.6|257
1654786560000|2022-06-09 14:56:00|12014.2|12011.4|12016.7|12013.9|12018.1|12015.3|12013.7|12010.9|192
1654786570000|2022-06-09 14:56:10|12016.5|12013.7|12016.7|12013.9|12017.6|12014.8|12016.4|12013.6|27
1654786580000|2022-06-09 14:56:20|12016.6|12013.8|12012.5|12009.7|12017.6|12014.8|12011.9|12009.1|95
1654786590000|2022-06-09 14:56:30|12012.4|12009.6|12011.5|12008.7|12012.5|12009.7|12010.5|12007.7|36
1654786600000|2022-06-09 14:56:40|12012.5|12009.7|12011.5|12008.7|12013.4|12010.6|12010.5|12007.7|34
1654786610000|2022-06-09 14:56:50|12011.4|12008.6|12009.5|12006.7|12012.6|12009.8|12009.4|12006.6|18
1654786620000|2022-06-09 14:57:00|12009.4|12006.6|12009|12006.2|12009.6|12006.8|12007.4|12004.6|31
1654786630000|2022-06-09 14:57:10|12009.1|12006.3|12007.5|12004.7|12010.5|12007.7|12006.5|12003.7|23
1654786640000|2022-06-09 14:57:20|12007.4|12004.6|12013.4|12010.6|12013.5|12010.7|12006.4|12003.6|37
1654786650000|2022-06-09 14:57:30|12013.2|12010.4|12010.3|12007.5|12013.2|12010.4|12009|12006.2|11
1654786660000|2022-06-09 14:57:40|12010.5|12007.7|12010.5|12007.7|12012|12009.2|12009.5|12006.7|23
1654786670000|2022-06-09 14:57:50|12011|12008.2|12007.3|12004.5|12011|12008.2|12006.2|12003.4|31
1654786680000|2022-06-09 14:58:00|12007.1|12004.3|12004.5|12001.7|12007.6|12004.8|12004.5|12001.7|19
1654786690000|2022-06-09 14:58:10|12004|12001.2|12005.5|12002.7|12006.5|12003.7|12003.3|12000.5|27
1654786700000|2022-06-09 14:58:20|12006.3|12003.5|12001.5|11998.7|12006.3|12003.5|12000.8|11998|248
1654786710000|2022-06-09 14:58:30|12001.3|11998.5|11999.5|11996.7|12001.5|11998.7|11998.6|11995.8|17
1654786720000|2022-06-09 14:58:40|11999.3|11996.5|11996.3|11993.5|11999.7|11996.9|11995.8|11993|29
1654786730000|2022-06-09 14:58:50|11996.2|11993.4|11998.3|11995.5|11999.3|11996.5|11995.8|11993|60
1654786740000|2022-06-09 14:59:00|11997.8|11995|12000.3|11997.5|12001.2|11998.4|11997.8|11995|47
1654786750000|2022-06-09 14:59:10|12000.6|11997.8|12000.8|11998|12003.5|12000.7|12000|11997.2|27
1654786760000|2022-06-09 14:59:20|12000.7|11997.9|12002.5|11999.7|12002.5|11999.7|12000|11997.2|20
1654786770000|2022-06-09 14:59:30|12001.8|11999|12004.3|12001.5|12007|12004.2|12001.8|11999|40
1654786780000|2022-06-09 14:59:40|12004.5|12001.7|12003.3|12000.5|12005.5|12002.7|12002.5|11999.7|22
1654786790000|2022-06-09 14:59:50|12002.5|11999.7|12004|12001.2|12004.5|12001.7|12002.3|11999.5|12
1654786800000|2022-06-09 15:00:00|12004.3|12001.5|12003.3|12000.5|12004.3|12001.5|12001.3|11998.5|30
1654786810000|2022-06-09 15:00:10|12003.5|12000.7|12001.5|11998.7|12003.8|12001|12001.5|11998.7|12
1654786820000|2022-06-09 15:00:20|12002.2|11999.4|12011.5|12008.7|12013.5|12010.7|12001.5|11998.7|96
1654786830000|2022-06-09 15:00:30|12011.3|12008.5|12006.5|12003.7|12011.5|12008.7|12006.5|12003.7|293
1654786840000|2022-06-09 15:00:40|12007.3|12004.5|12013.1|12010.3|12014.5|12011.7|12007.3|12004.5|30
1654786850000|2022-06-09 15:00:50|12012.5|12009.7|12011.5|12008.7|12013|12010.2|12009.5|12006.7|26
1654786860000|2022-06-09 15:01:00|12013|12010.2|12010.5|12007.7|12014.2|12011.4|12009.5|12006.7|47
1654786870000|2022-06-09 15:01:10|12011.5|12008.7|12014.3|12011.5|12014.3|12011.5|12010.5|12007.7|60
1654786880000|2022-06-09 15:01:20|12013.8|12011|12014.3|12011.5|12014.6|12011.8|12012.8|12010|14
1654786890000|2022-06-09 15:01:30|12014.2|12011.4|12018.2|12015.4|12018.3|12015.5|12012.5|12009.4|537
1654786900000|2022-06-09 15:01:40|12018.7|12015.9|12019|12016.2|12019.7|12016.9|12017.7|12014.9|102
1654786910000|2022-06-09 15:01:50|12018.8|12016|12019.7|12016.9|12023.2|12020.4|12018|12015.2|612
1654786920000|2022-06-09 15:02:00|12019.2|12016.4|12021.2|12018.4|12021.2|12018.4|12017.2|12014.4|40
1654786930000|2022-06-09 15:02:10|12021.1|12018.3|12019.6|12016.8|12021.2|12018.4|12018.2|12015.4|96
1654786940000|2022-06-09 15:02:20|12020.2|12017.4|12017.1|12014.3|12020.2|12017.4|12016.7|12013.9|60
1654786950000|2022-06-09 15:02:30|12017.2|12014.4|12015.6|12012.8|12017.2|12014.4|12015.2|12012.4|130
1654786960000|2022-06-09 15:02:40|12015.2|12012.4|12020.1|12017.3|12020.2|12017.4|12015.2|12012.4|93
1654786970000|2022-06-09 15:02:50|12020|12017.2|12021.1|12018.3|12021.2|12018.4|12018.1|12015.3|14
1654786980000|2022-06-09 15:03:00|12021|12018.2|12018.3|12015.5|12021.1|12018.3|12017.2|12014.4|22
1654786990000|2022-06-09 15:03:10|12018.5|12015.7|12021.3|12018.5|12022.6|12019.8|12018.2|12015.4|53
1654787000000|2022-06-09 15:03:20|12021.2|12018.4|12018.2|12015.4|12022.3|12019.5|12017.2|12014.4|69
1654787010000|2022-06-09 15:03:30|12017.8|12015|12018.2|12015.4|12019.7|12016.9|12016.2|12013.4|17
1654787020000|2022-06-09 15:03:40|12018.3|12015.5|12018.2|12015.4|12019.2|12016.4|12017.7|12014.9|22
1654787030000|2022-06-09 15:03:50|12018.6|12015.8|12015.1|12012.3|12018.6|12015.8|12015.1|12012.3|31
1654787040000|2022-06-09 15:04:00|12014.9|12012.1|12015.6|12012.8|12016.6|12013.8|12013.1|12010.3|23
1654787050000|2022-06-09 15:04:10|12016.1|12013.3|12011.1|12008.3|12016.1|12013.3|12009.6|12006.4|73
1654787060000|2022-06-09 15:04:20|12011.2|12008.4|12013.6|12010.8|12013.6|12010.8|12011.1|12008.3|63
1654787070000|2022-06-09 15:04:30|12013.3|12010.5|12015.4|12012.6|12015.4|12012.6|12010.9|12008.1|70
1654787080000|2022-06-09 15:04:40|12015.6|12012.8|12015.6|12012.8|12017.1|12014.3|12015.1|12012.3|16
1654787090000|2022-06-09 15:04:50|12015.4|12012.6|12015.1|12012.3|12015.4|12012.6|12013.6|12010.8|13
1654787100000|2022-06-09 15:05:00|12014.9|12012.1|12013.4|12010.6|12014.9|12012.1|12012.6|12009.8|46
1654787110000|2022-06-09 15:05:10|12013.1|12010.3|12011.4|12008.6|12013.6|12010.8|12010.2|12007.4|30
1654787120000|2022-06-09 15:05:20|12011.1|12008.3|12015.1|12012.3|12015.6|12012.8|12011.1|12008.3|31
1654787130000|2022-06-09 15:05:30|12014.9|12012.1|12013.2|12010.4|12015.1|12012.3|12012.6|12009.8|20
1654787140000|2022-06-09 15:05:40|12013.1|12010.3|12014.9|12012.1|12015.3|12012.5|12012.1|12009.3|25
1654787150000|2022-06-09 15:05:50|12015.3|12012.5|12022.8|12020|12022.9|12020.1|12015.3|12012.5|77
1654787160000|2022-06-09 15:06:00|12022.4|12019.6|12017.9|12015.1|12024.4|12021.6|12017.7|12014.9|115
1654787170000|2022-06-09 15:06:10|12018.3|12015.5|12019.2|12016.4|12021.7|12018.9|12017.8|12015|193
1654787180000|2022-06-09 15:06:20|12018.9|12016.1|12013.1|12010.3|12018.9|12016.1|12012.7|12009.9|34
1654787190000|2022-06-09 15:06:30|12012.9|12010.1|12007.8|12005|12012.9|12010.1|12007.7|12004.9|206
1654787200000|2022-06-09 15:06:40|12007.6|12004.8|12009.2|12006.4|12011.4|12008.6|12006.7|12003.9|164
1654787210000|2022-06-09 15:06:50|12009.1|12006.3|12004.5|12001.7|12009.1|12006.3|12003.7|12000.9|147
1654787220000|2022-06-09 15:07:00|12004.4|12001.6|12009.2|12006.4|12012.8|12010|12003.7|12000.9|58
1654787230000|2022-06-09 15:07:10|12008.9|12006.1|12009.2|12006.4|12009.3|12006.5|12002.7|11999.9|183
1654787240000|2022-06-09 15:07:20|12009|12006.2|12009.2|12006.4|12010.8|12008|12007.7|12004.9|42
1654787250000|2022-06-09 15:07:30|12009.3|12006.5|12011.7|12008.9|12011.7|12008.9|12008.5|12005.7|82
1654787260000|2022-06-09 15:07:40|12011.8|12009|12010.7|12007.9|12012.7|12009.9|12010|12007.2|46
1654787270000|2022-06-09 15:07:50|12010.5|12007.7|12012.4|12009.6|12012.5|12009.7|12009.7|12006.9|47
1654787280000|2022-06-09 15:08:00|12012.5|12009.7|12010.9|12008.1|12013.4|12010.6|12010.4|12007.6|33
1654787290000|2022-06-09 15:08:10|12011.5|12008.7|12005.5|12002.7|12011.5|12008.7|12005.4|12002.6|40
1654787300000|2022-06-09 15:08:20|12005.4|12002.6|12006.8|12004|12007.7|12004.9|12004.7|12001.9|117
1654787310000|2022-06-09 15:08:30|12007.3|12004.5|12010.2|12007.4|12011.3|12008.5|12006.8|12004|34
1654787320000|2022-06-09 15:08:40|12009.5|12006.7|11993.9|11991.1|12009.5|12006.7|11993.4|11990.6|166
1654787330000|2022-06-09 15:08:50|11994.4|11991.6|11990.4|11987.6|11994.4|11991.6|11988.8|11986|102
1654787340000|2022-06-09 15:09:00|11991.3|11988.5|11993.3|11990.5|11993.8|11991|11990.3|11987.5|34
1654787350000|2022-06-09 15:09:10|11993.4|11990.6|11993.3|11990.5|11993.8|11991|11991.3|11988.5|47
1654787360000|2022-06-09 15:09:20|11993.4|11990.6|11995.8|11993|11995.8|11993|11992.8|11990|55
1654787370000|2022-06-09 15:09:30|11995.3|11992.5|11989.2|11986.4|11995.9|11993.1|11986.5|11983.7|227
1654787380000|2022-06-09 15:09:40|11989|11986.2|11986.8|11984|11989|11986.2|11984.5|11981.7|81
1654787390000|2022-06-09 15:09:50|11986.5|11983.7|11988.2|11985.4|11988.2|11985.4|11984.2|11981.4|56
1654787400000|2022-06-09 15:10:00|11988|11985.2|11986.2|11983.4|11988|11985.2|11984.4|11981.6|41
1654787410000|2022-06-09 15:10:10|11985.8|11983|11985.5|11982.7|11986.2|11983.4|11984.2|11981.4|78
1654787420000|2022-06-09 15:10:20|11985.3|11982.5|11983.2|11980.4|11986.3|11983.5|11976.7|11973.9|173
1654787430000|2022-06-09 15:10:30|11984.4|11981.6|11989.3|11986.5|11989.3|11986.5|11981.4|11978.6|90
1654787440000|2022-06-09 15:10:40|11988.9|11986.1|11986|11983.2|11989.3|11986.5|11985.3|11982.5|42
1654787450000|2022-06-09 15:10:50|11985.3|11982.5|11985.5|11982.7|11985.5|11982.7|11984.3|11981.5|17
1654787460000|2022-06-09 15:11:00|11985.4|11982.6|11984.4|11981.6|11985.4|11982.6|11981.9|11979.1|66
1654787470000|2022-06-09 15:11:10|11984.5|11981.7|11982.4|11979.6|11984.9|11982.1|11981|11978.2|20
1654787480000|2022-06-09 15:11:20|11981.7|11978.9|11983.8|11981|11984.9|11982.1|11980.4|11977|79
1654787490000|2022-06-09 15:11:30|11983.9|11981.1|11986.9|11984.1|11987.4|11984.6|11983.4|11980.6|43
1654787500000|2022-06-09 15:11:40|11987.4|11984.6|11989.4|11986.6|11989.4|11986.6|11986.9|11984.1|17
1654787510000|2022-06-09 15:11:50|11990.8|11988|11990.8|11988|11993.4|11990.6|11989.6|11986.8|85
1654787520000|2022-06-09 15:12:00|11990.5|11987.7|11991.4|11988.6|11991.4|11988.6|11990.3|11987.5|20
1654787530000|2022-06-09 15:12:10|11991.3|11988.5|11992.5|11989.7|11995.4|11992.6|11990.9|11988.1|91
1654787540000|2022-06-09 15:12:20|11992.6|11989.8|11991.9|11989.1|11992.6|11989.8|11990.9|11988.1|23
1654787550000|2022-06-09 15:12:30|11991.5|11988.7|11991.9|11989.1|11992.4|11989.6|11990.4|11987.6|30
1654787560000|2022-06-09 15:12:40|11991.5|11988.7|11990.4|11987.6|11993.4|11990.6|11990.4|11987.6|18
1654787570000|2022-06-09 15:12:50|11990.5|11987.7|11986.4|11983.6|11990.9|11988.1|11985.9|11983.1|56
1654787580000|2022-06-09 15:13:00|11986.1|11983.3|11987.4|11984.6|11988.4|11985.6|11985.5|11982.7|25
1654787590000|2022-06-09 15:13:10|11987|11984.2|11984.3|11981.5|11988.4|11985.6|11984.3|11981.5|72
1654787600000|2022-06-09 15:13:20|11984.4|11981.6|11987|11984.2|11987.1|11984.3|11981.1|11978.3|221
1654787610000|2022-06-09 15:13:30|11986.1|11983.3|11987.1|11984.3|11988.1|11985.3|11986|11983.2|13
1654787620000|2022-06-09 15:13:40|11986.9|11984.1|11987.3|11984.5|11991.4|11988.1|11986.1|11983.3|44
1654787630000|2022-06-09 15:13:50|11987.4|11984.6|11986.3|11983.5|11987.6|11984.8|11985.3|11982.5|12
1654787640000|2022-06-09 15:14:00|11986.1|11983.3|11987.3|11984.5|11987.5|11984.7|11985.3|11982.5|27
1654787650000|2022-06-09 15:14:10|11987.4|11984.6|11984.3|11981.5|11987.4|11984.6|11983.4|11980.6|25
1654787660000|2022-06-09 15:14:20|11983.4|11980.6|11987|11984.2|11987|11984.2|11983.4|11980.6|105
1654787670000|2022-06-09 15:14:30|11986.5|11983.7|11985.3|11982.5|11987|11984.2|11984.1|11981.3|31
1654787680000|2022-06-09 15:14:40|11985.1|11982.3|11983.6|11980.8|11985.1|11982.3|11983.1|11980.3|35
1654787690000|2022-06-09 15:14:50|11983.5|11980.7|11988.3|11985.5|11988.6|11985.8|11982.8|11980|48
1654787700000|2022-06-09 15:15:00|11989.1|11986.3|11985.6|11982.8|11989.1|11986.3|11985.1|11982.3|27
1654787710000|2022-06-09 15:15:10|11986.1|11983.3|11985.1|11982.3|11986.1|11983.3|11985.1|11982.3|15
1654787720000|2022-06-09 15:15:20|11984.9|11982.1|11983.1|11980.3|11985.2|11982.4|11982.1|11979.3|29
1654787730000|2022-06-09 15:15:30|11982.9|11980.1|11985.1|11982.3|11985.7|11982.9|11981.7|11978.9|36
1654787740000|2022-06-09 15:15:40|11984.9|11982.1|11983.1|11980.3|11984.9|11982.1|11982.1|11979.3|37
1654787750000|2022-06-09 15:15:50|11983.2|11980.4|11982.1|11979.3|11983.2|11980.4|11982.1|11979.3|21
1654787760000|2022-06-09 15:16:00|11982.2|11979.4|11986.5|11983.7|11986.7|11983.9|11982.1|11979.3|54
1654787770000|2022-06-09 15:16:10|11986.4|11983.6|11989.6|11986.8|11990.1|11987.3|11983.6|11980.8|89
1654787780000|2022-06-09 15:16:20|11989.5|11986.7|11990.2|11987.4|11991.1|11988.3|11989.1|11986.3|23
1654787790000|2022-06-09 15:16:30|11990|11987.2|11989.5|11986.7|11991.1|11988.3|11988|11985.2|24
1654787800000|2022-06-09 15:16:40|11990|11987.2|11986.1|11983.3|11990.1|11987.3|11986|11983.2|160
1654787810000|2022-06-09 15:16:50|11986|11983.2|11986.1|11983.3|11986.2|11983.4|11985.1|11982.3|22
1654787820000|2022-06-09 15:17:00|11986.2|11983.4|11990.2|11987.4|11990.2|11987.4|11985.1|11982.3|35
1654787830000|2022-06-09 15:17:10|11990|11987.2|11988.5|11985.7|11990|11987.2|11987|11984.2|22
1654787840000|2022-06-09 15:17:20|11988.7|11985.9|11992.6|11989.8|11994.4|11991.6|11988.7|11985.9|163
1654787850000|2022-06-09 15:17:30|11993.4|11990.6|11992.4|11989.6|11994|11991.2|11991.7|11988.9|58
1654787860000|2022-06-09 15:17:40|11992.5|11989.7|12002.6|11999.8|12005.6|12002.8|11992.4|11989.6|323
1654787870000|2022-06-09 15:17:50|12002.7|11999.9|12000.5|11997.7|12004.1|12001.3|11998.6|11995.8|48
1654787880000|2022-06-09 15:18:00|12000.1|11997.3|12000.6|11997.8|12000.7|11997.9|11997.5|11994.7|28
1654787890000|2022-06-09 15:18:10|12000.5|11997.7|11993.1|11990.3|12000.6|11997.8|11990.6|11987.8|45
1654787900000|2022-06-09 15:18:20|11993.5|11990.7|11992.4|11989.6|11995.6|11992.8|11992.1|11989.3|38
1654787910000|2022-06-09 15:18:30|11992.5|11989.7|11989.9|11987.1|11992.9|11990.1|11988.9|11986.1|31
1654787920000|2022-06-09 15:18:40|11990.4|11987.6|11989.4|11986.6|11990.4|11987.6|11987.4|11984.6|33
1654787930000|2022-06-09 15:18:50|11989.5|11986.7|11989.4|11986.6|11991.4|11988.6|11987.5|11984.7|42
1654787940000|2022-06-09 15:19:00|11989.2|11986.4|11989.4|11986.6|11992.2|11989.4|11989.2|11986.4|32
1654787950000|2022-06-09 15:19:10|11989.9|11987.1|11991.4|11988.6|11992.9|11990.1|11989.4|11986.6|24
1654787960000|2022-06-09 15:19:20|11991.2|11988.4|11990.5|11987.7|11991.9|11989.1|11990.4|11987.6|8
1654787970000|2022-06-09 15:19:30|11990.4|11987.6|11991.5|11988.7|11993.4|11990.6|11990.4|11987.6|22
1654787980000|2022-06-09 15:19:40|11991.6|11988.8|11987.3|11984.5|11992.4|11989.6|11987.2|11984.4|28
1654787990000|2022-06-09 15:19:50|11987.5|11984.7|11989.8|11987|11989.8|11987|11985.8|11983|23
1654788000000|2022-06-09 15:20:00|11990.3|11987.5|11992.7|11989.9|11993.3|11990.5|11988.3|11985.5|28
1654788010000|2022-06-09 15:20:10|11992.3|11989.5|11994.3|11991.5|11994.5|11991.7|11991.3|11988.5|21
1654788020000|2022-06-09 15:20:20|11994.5|11991.7|11992.2|11989.4|11995|11992.2|11991.7|11988.9|19
1654788030000|2022-06-09 15:20:30|11992.3|11989.5|11989.3|11986.5|11992.8|11990|11989.3|11986.5|13
1654788040000|2022-06-09 15:20:40|11989.1|11986.3|11990.7|11987.9|11990.7|11987.9|11988.2|11985.4|37
1654788050000|2022-06-09 15:20:50|11990.5|11987.7|11989.1|11986.3|11991.2|11988.4|11983.1|11980.3|592
1654788060000|2022-06-09 15:21:00|11989|11986.2|11979|11976.2|11990.1|11987.3|11978.2|11975.4|206
1654788070000|2022-06-09 15:21:10|11978.5|11975.7|11985.5|11982.7|11985.5|11982.7|11977.6|11974.8|81
1654788080000|2022-06-09 15:21:20|11985.1|11982.3|11985|11982.2|11987|11984.2|11982.6|11979.8|37
1654788090000|2022-06-09 15:21:30|11984.8|11982|11981.6|11978.8|11985.1|11982.3|11981.1|11978.3|23
1654788100000|2022-06-09 15:21:40|11981.5|11978.7|11984.1|11981.3|11986.1|11983.3|11981|11978.2|52
1654788110000|2022-06-09 15:21:50|11985|11982.2|11983.6|11980.8|11986.1|11983.3|11983|11980.2|21
1654788120000|2022-06-09 15:22:00|11983.3|11980.5|11986.1|11983.3|11986.1|11983.3|11982.5|11979.7|25
1654788130000|2022-06-09 15:22:10|11985.7|11982.9|11990.6|11987.8|11993.1|11990.3|11985.5|11982.7|40
1654788140000|2022-06-09 15:22:20|11991|11988.2|11999.3|11996.5|11999.5|11996.7|11990.6|11987.8|195
1654788150000|2022-06-09 15:22:30|11999.6|11996.8|11999.8|11997|12001.8|11999|11999.3|11996.5|284
1654788160000|2022-06-09 15:22:40|11999.3|11996.5|12000.8|11998|12002.8|12000|11999.1|11996.3|102
1654788170000|2022-06-09 15:22:50|12000.3|11997.5|11990.2|11987.4|12001.5|11998.7|11990.1|11987.3|111
1654788180000|2022-06-09 15:23:00|11990.1|11987.3|11986.7|11983.9|11990.1|11987.3|11984.8|11982|29
1654788190000|2022-06-09 15:23:10|11987.1|11984.3|11988.6|11985.8|11990.2|11987.4|11986.3|11983.5|31
1654788200000|2022-06-09 15:23:20|11989.6|11986.8|11993.8|11991|11994.3|11991.5|11988.6|11985.8|44
1654788210000|2022-06-09 15:23:30|11994.1|11991.3|11993.2|11990.4|11994.3|11991.5|11991.3|11988.5|42
1654788220000|2022-06-09 15:23:40|11993.3|11990.5|11992.6|11989.8|11995.3|11992.5|11990.1|11987.3|198
1654788230000|2022-06-09 15:23:50|11992.8|11990|11994.1|11991.3|11994.1|11991.3|11992.1|11989.3|11
1654788240000|2022-06-09 15:24:00|11994.2|11991.4|11993.9|11991.1|11995.9|11993.1|11992.4|11989.6|30
1654788250000|2022-06-09 15:24:10|11993.8|11991|11995.4|11992.6|11997.1|11994.3|11992.1|11989.3|35
1654788260000|2022-06-09 15:24:20|11995.1|11992.3|11996.1|11993.3|11997.1|11994.3|11994.4|11991.6|21
1654788270000|2022-06-09 15:24:30|11996.6|11993.8|11995.6|11992.8|11998.6|11995.8|11995.4|11992.6|18
1654788280000|2022-06-09 15:24:40|11996.1|11993.3|12004.4|12001.6|12004.9|12002.1|11994.6|11991.8|79
1654788290000|2022-06-09 15:24:50|12003.8|12001|12001.2|11998.4|12004.4|12001.6|11999.2|11996.4|107
1654788300000|2022-06-09 15:25:00|12001.6|11998.8|12002.1|11999.3|12003.6|12000.8|12001.1|11998.3|57
1654788310000|2022-06-09 15:25:10|12001.9|11999.1|11999.4|11996.6|12001.9|11999.1|11999.1|11996.3|28
1654788320000|2022-06-09 15:25:20|11999.6|11996.8|11998.9|11996.1|11999.9|11997.1|11996.4|11993.6|33
1654788330000|2022-06-09 15:25:30|11999.1|11996.3|11998.9|11996.1|12001.6|11998.8|11998.9|11996.1|21
1654788340000|2022-06-09 15:25:40|11998.6|11995.8|11996.9|11994.1|12000.1|11997.3|11996.1|11993.3|12
1654788350000|2022-06-09 15:25:50|11996.8|11994|12001.2|11998.4|12002.1|11999.3|11996.6|11993.8|24
1654788360000|2022-06-09 15:26:00|12000.8|11998|11995.6|11992.8|12000.8|11998|11993.1|11990.3|42
1654788370000|2022-06-09 15:26:10|11996.1|11993.3|11997.9|11995.1|11998.2|11995.4|11994.3|11991.5|20
1654788380000|2022-06-09 15:26:20|11998.1|11995.3|11998.9|11996.1|12000.1|11997.3|11997.9|11995.1|13
1654788390000|2022-06-09 15:26:30|11998.6|11995.8|11995.6|11992.8|11998.6|11995.8|11993.6|11990.8|22
1654788400000|2022-06-09 15:26:40|11995.2|11992.4|11997.1|11994.3|11998.1|11995.3|11994.1|11991.3|28
1654788410000|2022-06-09 15:26:50|11997.2|11994.4|11996.6|11993.8|11998.1|11995.3|11996.1|11993.3|16
1654788420000|2022-06-09 15:27:00|11995.9|11993.1|11993.2|11990.4|11996.6|11993.8|11993.2|11990.4|34
1654788430000|2022-06-09 15:27:10|11993.6|11990.8|11989.8|11987|11993.7|11990.9|11989.6|11986.8|27
1654788440000|2022-06-09 15:27:20|11990.2|11987.4|11996.7|11993.9|11997.1|11994.3|11990.2|11987.4|42
1654788450000|2022-06-09 15:27:30|11997.1|11994.3|11997.6|11994.8|11998.2|11995.4|11994.9|11992.1|22
1654788460000|2022-06-09 15:27:40|11997.9|11995.1|11998.1|11995.3|11999.6|11996.8|11997.2|11994.4|34
1654788470000|2022-06-09 15:27:50|11999.1|11996.3|12001.3|11998.5|12002.2|11999.4|11997.7|11994.9|60
1654788480000|2022-06-09 15:28:00|12001.4|11998.6|11998.8|11996|12003.9|12001.1|11998.8|11996|65
1654788490000|2022-06-09 15:28:10|11998.9|11996.1|11999.3|11996.5|12000.9|11998.1|11997.8|11995|17
1654788500000|2022-06-09 15:28:20|11999.4|11996.6|11999.3|11996.5|11999.8|11997|11998.3|11995.5|29
1654788510000|2022-06-09 15:28:30|11999.6|11996.8|12004.8|12002|12005.3|12002.5|11999.3|11996.5|48
1654788520000|2022-06-09 15:28:40|12005.3|12002.5|12006.3|12003.5|12012.3|12009.5|12005.3|12002.5|124
1654788530000|2022-06-09 15:28:50|12006.2|12003.4|12007.4|12004.6|12008.3|12005.5|12003.8|12000.9|87
1654788540000|2022-06-09 15:29:00|12008.3|12005.5|12014.2|12011.4|12015.5|12012.7|12007.3|12004.5|293
1654788550000|2022-06-09 15:29:10|12014.5|12011.7|12014|12011.2|12016.5|12013.7|12010.8|12008|149
1654788560000|2022-06-09 15:29:20|12014.2|12011.4|12018.5|12015.7|12018.5|12015.7|12014|12011.2|139
1654788570000|2022-06-09 15:29:30|12018.4|12015.6|12019.5|12016.7|12019.5|12016.7|12015.8|12013|334
1654788580000|2022-06-09 15:29:40|12019|12016.2|12019.4|12016.6|12019.5|12016.7|12014.9|12012.1|110
1654788590000|2022-06-09 15:29:50|12019.2|12016.4|12015.5|12012.7|12020.4|12017.6|12013.3|12010.5|213
1654788600000|2022-06-09 15:30:00|12015.4|12012.6|12019.5|12016.7|12020.5|12017.7|12012.2|12009.4|171
1654788610000|2022-06-09 15:30:10|12018.9|12016.1|12019.5|12016.7|12021.9|12019.1|12018.4|12015.6|95
1654788620000|2022-06-09 15:30:20|12019.4|12016.6|12022.4|12019.6|12025.5|12022.7|12019.4|12016.6|190
1654788630000|2022-06-09 15:30:30|12021.9|12019.1|12020.4|12017.6|12023.4|12020.6|12018.2|12015.4|91
1654788640000|2022-06-09 15:30:40|12020.5|12017.7|12010.5|12007.7|12021|12018.2|12008.9|12006.1|94
1654788650000|2022-06-09 15:30:50|12010.4|12007.6|12013.4|12010.6|12013.4|12010.6|12008.5|12005.7|48
1654788660000|2022-06-09 15:31:00|12012.5|12009.7|12010.4|12007.6|12013|12010.2|12008.4|12005.6|41
1654788670000|2022-06-09 15:31:10|12010.3|12007.5|12004.3|12001.5|12010.9|12007.6|12002.3|11999.5|80
1654788680000|2022-06-09 15:31:20|12004.2|12001.4|12007.8|12005|12008.7|12005.9|12002.2|11999.4|77
1654788690000|2022-06-09 15:31:30|12007.7|12004.9|12004.8|12002|12007.9|12005.1|12001.3|11998.5|82
1654788700000|2022-06-09 15:31:40|12005.3|12002.5|12007.2|12004.4|12007.7|12004.9|12005.3|12002.5|53
1654788710000|2022-06-09 15:31:50|12007.3|12004.5|12005.3|12002.5|12007.3|12004.5|12004.3|12001.5|37
1654788720000|2022-06-09 15:32:00|12004.8|12002|12005.4|12002.6|12006.3|12003.5|12003.8|12001|16
1654788730000|2022-06-09 15:32:10|12005.8|12003|12004.8|12002|12006.3|12003.5|12002.2|11999.4|40
1654788740000|2022-06-09 15:32:20|12004.9|12002.1|12003.3|12000.5|12006.2|12003.4|12001.3|11998.5|50
1654788750000|2022-06-09 15:32:30|12003|12000.2|12009.5|12006.7|12010|12007.2|12003|12000.2|67
1654788760000|2022-06-09 15:32:40|12009.7|12006.9|12010.5|12007.7|12012.5|12009.7|12009.7|12006.9|45
1654788770000|2022-06-09 15:32:50|12010.3|12007.5|12010.3|12007.5|12011.4|12008.6|12009.5|12006.7|53
1654788780000|2022-06-09 15:33:00|12010.9|12008.1|12011.5|12008.7|12014.1|12011.3|12009.8|12007|98
1654788790000|2022-06-09 15:33:10|12011.7|12008.9|12015.9|12013.1|12016.5|12013.7|12011.7|12008.9|79
1654788800000|2022-06-09 15:33:20|12015.5|12012.7|12017.9|12015.1|12018.5|12015.7|12015.5|12012.7|77
1654788810000|2022-06-09 15:33:30|12018|12015.2|12009.6|12006.8|12019|12016.2|12009.5|12006.7|80
1654788820000|2022-06-09 15:33:40|12010.5|12007.7|12003|12000.2|12010.6|12007.8|12003|12000.2|90
1654788830000|2022-06-09 15:33:50|12002.6|11999.8|12003.4|12000.6|12004.6|12001.8|12002.5|11999.7|32
1654788840000|2022-06-09 15:34:00|12003|12000.2|12003.3|12000.5|12005|12002.2|12002.9|12000.1|40
1654788850000|2022-06-09 15:34:10|12004.4|12001.6|12002.4|11999.6|12004.4|12001.6|11999.3|11996.5|115
1654788860000|2022-06-09 15:34:20|12002.5|11999.7|12007|12004.2|12007.6|12004.8|12002.5|11999.7|79
1654788870000|2022-06-09 15:34:30|12006.5|12003.7|12007|12004.2|12007|12004.2|12005.9|12002.7|37
1654788880000|2022-06-09 15:34:40|12006.5|12003.7|12004.4|12001.6|12007.5|12004.7|12003.9|12001.1|10
1654788890000|2022-06-09 15:34:50|12004.3|12001.5|12001.1|11998.3|12004.4|12001.6|12000.3|11997.5|51
1654788900000|2022-06-09 15:35:00|12001|11998.2|11996|11993.2|12001.8|11999|11990.4|11987.6|116
1654788910000|2022-06-09 15:35:10|11996.5|11993.7|12001.1|11998.3|12001.1|11998.3|11993.9|11991.1|85
1654788920000|2022-06-09 15:35:20|12001.3|11998.5|12000.1|11997.3|12001.3|11998.5|11997.5|11994.7|37
1654788930000|2022-06-09 15:35:30|11999.9|11997.1|11999.3|11996.5|12000.3|11997.5|11998.3|11995.5|20
1654788940000|2022-06-09 15:35:40|12000.3|11997.5|12001.1|11998.3|12002.3|11999.5|11999.1|11996.3|60
1654788950000|2022-06-09 15:35:50|12001.3|11998.5|12001.1|11998.3|12001.6|11998.8|12000.1|11997.3|8
1654788960000|2022-06-09 15:36:00|12000.3|11997.5|11999.1|11996.3|12002.3|11999.5|11998.8|11996|13
1654788970000|2022-06-09 15:36:10|11999.3|11996.5|11996|11993.2|11999.6|11996.8|11994.9|11992.1|84
1654788980000|2022-06-09 15:36:20|11995|11992.2|11997|11994.2|11997.5|11994.7|11995|11992.2|20
1654788990000|2022-06-09 15:36:30|11997.1|11994.3|11993.5|11990.7|11998.1|11995.3|11991.5|11988.7|50
1654789000000|2022-06-09 15:36:40|11994|11991.2|11991.9|11989.1|11994.1|11991.3|11991.1|11988.3|47
1654789010000|2022-06-09 15:36:50|11991.5|11988.7|11994|11991.2|11994|11991.2|11989.9|11987.1|73
1654789020000|2022-06-09 15:37:00|11994.3|11991.5|11992.5|11989.7|11995|11992.2|11991|11988.2|52
1654789030000|2022-06-09 15:37:10|11992.8|11990|11996.1|11993.3|11996.3|11993.5|11992.5|11989.7|30
1654789040000|2022-06-09 15:37:20|11996|11993.2|11998.2|11995.4|11999.4|11996.6|11994.4|11991.6|16
1654789050000|2022-06-09 15:37:30|11998.4|11995.6|12000.2|11997.4|12003.5|12000.7|11998.2|11995.1|119
1654789060000|2022-06-09 15:37:40|12000.4|11997.6|12001.2|11998.4|12001.9|11999.1|12000.2|11997.4|18
1654789070000|2022-06-09 15:37:50|12001.1|11998.3|12000.7|11997.9|12001.4|11998.6|11998.7|11995.9|27
1654789080000|2022-06-09 15:38:00|12000.5|11997.7|12002.6|11999.8|12004.2|12001.4|11998.7|11995.9|27
1654789090000|2022-06-09 15:38:10|12002.2|11999.4|12002.7|11999.9|12004.2|12000.9|12000.2|11997.4|26
1654789100000|2022-06-09 15:38:20|12002.6|11999.8|11999.7|11996.9|12002.6|11999.8|11999.2|11996.4|10
1654789110000|2022-06-09 15:38:30|12000.2|11997.4|12003.9|12001.1|12004.1|12001.3|11999.2|11996.4|22
1654789120000|2022-06-09 15:38:40|12003.7|12000.9|12004.7|12001.9|12005.2|12002.4|12000.4|11997.6|24
1654789130000|2022-06-09 15:38:50|12004.9|12002.1|12004.7|12001.9|12006.5|12003.7|12003.7|12000.9|16
1654789140000|2022-06-09 15:39:00|12005.2|12002.4|12009|12006.2|12009.1|12006.3|12005.1|12002.3|60
1654789150000|2022-06-09 15:39:10|12008.4|12005.6|12008.6|12005.8|12009.5|12006.2|12004.5|12001.7|82
1654789160000|2022-06-09 15:39:20|12008.5|12005.7|12008.5|12005.7|12010.7|12007.8|12008.4|12005.5|34
1654789170000|2022-06-09 15:39:30|12008.6|12005.8|12008|12005.2|12009.5|12006.7|12007.5|12004.7|16
1654789180000|2022-06-09 15:39:40|12008.5|12004.5|12006.5|12003.7|12008.5|12005.7|12006.5|12003.7|16
1654789190000|2022-06-09 15:39:50|12006.6|12003.8|12004.6|12001.8|12007.4|12004.6|12004.1|12001.3|32
1654789200000|2022-06-09 15:40:00|12005.6|12002.8|12005.1|12002.3|12007.5|12004.7|12004.5|12001.7|29
1654789210000|2022-06-09 15:40:10|12005|12002.2|11997.9|11995.1|12005|12002.2|11997.2|11994.4|81
1654789220000|2022-06-09 15:40:20|11997.4|11994.6|11999.2|11996.4|11999.2|11996.4|11995.2|11992.4|47
1654789230000|2022-06-09 15:40:30|11999.1|11996.3|11999.7|11996.9|12001.2|11998.4|11998.2|11995.4|24
1654789240000|2022-06-09 15:40:40|11999.2|11996.4|11997.4|11994.6|11999.2|11996.4|11995.2|11992.4|19
1654789250000|2022-06-09 15:40:50|11997.9|11995.1|11996.2|11993.4|11998.5|11995.6|11995.7|11992.9|18
1654789260000|2022-06-09 15:41:00|11996.4|11993.6|11994.2|11991.4|11996.4|11993.6|11994.2|11991.4|24
1654789270000|2022-06-09 15:41:10|11994.1|11991.3|11996.7|11993.9|11996.7|11993.9|11993.7|11990.9|20
1654789280000|2022-06-09 15:41:20|11997.2|11994.4|11997.4|11994.6|11998.2|11995.4|11995.2|11992.4|16
1654789290000|2022-06-09 15:41:30|11997.5|11994.7|11999.7|11996.9|12001.2|11998.4|11997.5|11994.7|80
1654789300000|2022-06-09 15:41:40|11999.2|11996.4|11997.7|11994.9|11999.7|11996.9|11997.1|11994.3|26
1654789310000|2022-06-09 15:41:50|11997.2|11994.4|11993.1|11990.3|11997.7|11994.9|11992.2|11989.4|33
1654789320000|2022-06-09 15:42:00|11993.2|11990.4|11991.1|11988.3|11993.2|11990.4|11991.1|11988.3|11
1654789330000|2022-06-09 15:42:10|11990.7|11987.9|11992.2|11989.4|11992.2|11989.4|11990.2|11987.4|43
1654789340000|2022-06-09 15:42:20|11992|11989.2|11994.3|11991.5|11995.7|11992.9|11991.2|11988.4|32
1654789350000|2022-06-09 15:42:30|11993.7|11990.9|11996.3|11993.5|11996.3|11993.5|11993.3|11990.5|18
1654789360000|2022-06-09 15:42:40|11996.7|11993.9|12000.2|11997.4|12001.8|11999|11996.7|11993.9|33
1654789370000|2022-06-09 15:42:50|11999.2|11996.4|12000.3|11997.5|12001.8|11997.5|11997.8|11993.8|83
1654789380000|2022-06-09 15:43:00|12001.2|11998.4|12002.5|11999.7|12003|12000.2|12001|11998.2|28
1654789390000|2022-06-09 15:43:10|12002.3|11999.5|12003|12000.2|12003|12000.2|12001|11998.2|5
1654789400000|2022-06-09 15:43:20|12003.1|12000.3|12001.5|11998.7|12005.5|12002.7|12000.3|11997.5|32
1654789410000|2022-06-09 15:43:30|12002|11999.2|12000.5|11997.7|12002|11999.2|12000.3|11997.5|14
1654789420000|2022-06-09 15:43:40|12000.3|11997.5|11999.7|11996.9|12002.8|12000|11999.6|11996.8|96
1654789430000|2022-06-09 15:43:50|11999.3|11996.5|11998.3|11995.5|11999.3|11996.5|11998.2|11995.4|14
1654789440000|2022-06-09 15:44:00|11998.7|11995.9|12001.3|11998.5|12002.3|11999.5|11998.2|11995.4|31
1654789450000|2022-06-09 15:44:10|12000.6|11997.8|11999.5|11996.7|12001|11998.2|11999.5|11996.7|7
1654789460000|2022-06-09 15:44:20|11999.6|11996.8|11999.5|11996.7|12000.5|11997.7|11998.5|11995.7|23
1654789470000|2022-06-09 15:44:30|11999.3|11996.5|11999|11996.2|11999.5|11996.7|11998|11995.2|4
1654789480000|2022-06-09 15:44:40|11999.5|11996.7|11999|11996.2|11999.5|11996.7|11998.5|11995.7|2
1654789490000|2022-06-09 15:44:50|12000|11997.2|11997|11994.2|12001.5|11998.7|11996.5|11993.7|13
1654789500000|2022-06-09 15:45:00|11996.5|11993.7|11994|11991.2|11996.5|11993.7|11993.5|11990.7|32
1654789510000|2022-06-09 15:45:10|11994.5|11991.7|11994.5|11991.7|11995|11992.2|11993.6|11990.8|18
1654789520000|2022-06-09 15:45:20|11995.2|11992.4|11992.3|11989.5|11995.5|11992.7|11992|11989.2|24
1654789530000|2022-06-09 15:45:30|11992.5|11989.7|11994|11991.2|11995.5|11992.7|11992.3|11989.5|23
1654789540000|2022-06-09 15:45:40|11994.5|11991.7|11995|11992.2|11995.5|11992.7|11994.5|11991.7|11
1654789550000|2022-06-09 15:45:50|11995.5|11992.7|11994|11991.2|11996|11993.2|11994|11991.2|13
1654789560000|2022-06-09 15:46:00|11993.5|11990.7|11995|11992.2|11995|11992.2|11992.5|11989.7|14
1654789570000|2022-06-09 15:46:10|11995.5|11992.7|11995|11992.2|11996.8|11994|11994.5|11991.7|22
1654789580000|2022-06-09 15:46:20|11994.8|11992|11994.3|11991.5|11995.5|11992.7|11991.5|11988.7|135
1654789590000|2022-06-09 15:46:30|11993.8|11991|11991.7|11988.9|11993.8|11991|11990.4|11987.6|38
1654789600000|2022-06-09 15:46:40|11992.4|11989.6|11978.9|11976.1|11992.4|11989.6|11976.9|11974.1|206
1654789610000|2022-06-09 15:46:50|11978.6|11975.8|11975.1|11972.3|11978.9|11976.1|11968.6|11965.8|310
1654789620000|2022-06-09 15:47:00|11975.3|11972.5|11978.1|11975.3|11978.7|11975.9|11974.1|11971.3|62
1654789630000|2022-06-09 15:47:10|11977.7|11974.9|11972.2|11969.4|11977.7|11974.9|11969.2|11966.4|68
1654789640000|2022-06-09 15:47:20|11972.1|11969.3|11966.1|11963.3|11972.1|11969.3|11963.6|11960.8|151
1654789650000|2022-06-09 15:47:30|11965.8|11963|11972.9|11970.1|11973.6|11970.8|11965.4|11962.6|83
1654789660000|2022-06-09 15:47:40|11972.8|11970|11975.4|11972.6|11975.4|11972.6|11971.6|11968.8|33
1654789670000|2022-06-09 15:47:50|11975.8|11973|11975.1|11972.3|11978.7|11975.9|11975.1|11972.3|51
1654789680000|2022-06-09 15:48:00|11975.3|11972.5|11972.1|11969.3|11976.1|11973.3|11971.6|11968.8|73
1654789690000|2022-06-09 15:48:10|11971.9|11969.1|11970.9|11968.1|11973.1|11970.3|11970.9|11968.1|32
1654789700000|2022-06-09 15:48:20|11971.1|11968.3|11972.4|11969.6|11972.9|11970.1|11969.3|11966.5|43
1654789710000|2022-06-09 15:48:30|11972.1|11969.3|11971.9|11969.1|11972.4|11969.6|11968.9|11966.1|45
1654789720000|2022-06-09 15:48:40|11971.8|11969|11971.1|11968.3|11973.4|11970.6|11969.9|11967.1|28
1654789730000|2022-06-09 15:48:50|11971.4|11968.6|11973.9|11971.1|11977.4|11974.6|11970.4|11967.6|56
1654789740000|2022-06-09 15:49:00|11973.4|11970.6|11972.9|11970.1|11973.9|11971.1|11972.9|11970.1|15
1654789750000|2022-06-09 15:49:10|11973.4|11970.6|11977.1|11974.3|11977.2|11974.4|11973.4|11970.6|23
1654789760000|2022-06-09 15:49:20|11977.4|11974.6|11974.8|11972|11977.9|11975.1|11974.1|11971.3|68
1654789770000|2022-06-09 15:49:30|11974.4|11971.6|11974.8|11972|11977.1|11974.3|11973.9|11971.1|33
1654789780000|2022-06-09 15:49:40|11974.4|11971.6|11975.9|11973.1|11976.4|11973.6|11974.4|11971.5|35
1654789790000|2022-06-09 15:49:50|11976.1|11973.3|11977.4|11974.6|11977.6|11974.8|11975.9|11973.1|18
1654789800000|2022-06-09 15:50:00|11977.6|11974.8|11973.9|11971.1|11977.9|11975.1|11972.8|11970|25
1654789810000|2022-06-09 15:50:10|11974.1|11971.3|11976.1|11973.3|11977.9|11975.1|11973.9|11971.1|26
1654789820000|2022-06-09 15:50:20|11975.9|11973.1|11977.9|11975.1|11978.9|11976.1|11974.9|11972.1|29
1654789830000|2022-06-09 15:50:30|11978|11975.2|11976.9|11974.1|11979.4|11976.6|11976.9|11974.1|14
1654789840000|2022-06-09 15:50:40|11977|11974.2|11978|11975.2|11978.9|11976.1|11974.9|11972.1|26
1654789850000|2022-06-09 15:50:50|11978.4|11975.6|11979|11976.2|11981.5|11978.7|11978|11975.2|30
1654789860000|2022-06-09 15:51:00|11978.9|11976.1|11981.4|11978.6|11982.9|11980.1|11978.9|11976.1|25
1654789870000|2022-06-09 15:51:10|11981.9|11979.1|11984|11981.2|11985|11982.2|11980.9|11978.1|32
1654789880000|2022-06-09 15:51:20|11984.8|11982|11990|11987.2|11991|11988.2|11984|11981.2|51
1654789890000|2022-06-09 15:51:30|11990.5|11987.7|11990.9|11988.1|11991.5|11988.7|11989.9|11987.1|46
1654789900000|2022-06-09 15:51:40|11991|11988.2|11993.9|11991.1|11994.4|11991.6|11990.7|11987.9|72
1654789910000|2022-06-09 15:51:50|11994|11991.2|11997|11994.2|11997|11994.2|11993.9|11991.1|31
1654789920000|2022-06-09 15:52:00|11996.9|11994.1|11998.9|11996.1|12001.9|11999.1|11995.9|11993.1|136
1654789930000|2022-06-09 15:52:10|11998.4|11995.6|11996.2|11993.4|11998.4|11995.6|11992.9|11990.1|45
1654789940000|2022-06-09 15:52:20|11995.4|11992.6|11997|11994.2|11997|11994.2|11994.5|11991.7|16
1654789950000|2022-06-09 15:52:30|11996.9|11994.1|11996.9|11994.1|11997.5|11994.7|11996.4|11993.5|33
1654789960000|2022-06-09 15:52:40|11996.3|11993.5|11994.4|11991.6|11996.4|11993.6|11992.9|11990.1|26
1654789970000|2022-06-09 15:52:50|11994|11991.2|11994.4|11991.6|11996.4|11993.6|11993|11990.2|38
1654789980000|2022-06-09 15:53:00|11993.9|11991.1|11993.4|11990.6|11994.4|11991.6|11991.8|11988.8|40
1654789990000|2022-06-09 15:53:10|11993.9|11989.9|11994.3|11991.5|11994.4|11991.6|11993.3|11989.9|11
1654790000000|2022-06-09 15:53:20|11993.9|11991.1|11998.9|11996.1|12000.9|11998.1|11992.9|11990.1|70
1654790010000|2022-06-09 15:53:30|11999|11996.2|12003|12000.2|12003.9|12001.1|11999|11996.2|34
1654790020000|2022-06-09 15:53:40|12002.9|12000.1|12002.9|12000.1|12002.9|12000.1|12000.4|11997.6|28
1654790030000|2022-06-09 15:53:50|12003.9|12001.1|12008|12005.2|12008.9|12006.1|12003.9|12001.1|82
1654790040000|2022-06-09 15:54:00|12008.4|12005.6|12012.4|12009.6|12012.5|12009.7|12008.4|12005.6|305
1654790050000|2022-06-09 15:54:10|12012.5|12009.7|12009.4|12006.6|12013.2|12010.4|12009.4|12006.6|45
1654790060000|2022-06-09 15:54:20|12009.7|12006.9|12010.4|12007.6|12011.4|12008.6|12009.4|12006.6|32
1654790070000|2022-06-09 15:54:30|12010.3|12007.5|12009.9|12007.1|12013.2|12010.4|12009.4|12006.6|48
1654790080000|2022-06-09 15:54:40|12009.5|12006.7|12015.4|12012.6|12016.4|12013.6|12009.4|12006.6|121
1654790090000|2022-06-09 15:54:50|12016.4|12013.6|12015.9|12013.1|12016.5|12013.7|12015.4|12012.6|59
1654790100000|2022-06-09 15:55:00|12015.8|12013|12015|12012.2|12016.5|12013.7|12013.4|12010.6|62
1654790110000|2022-06-09 15:55:10|12016.1|12013.3|12009.9|12007.1|12016.4|12013.6|12009.4|12006.6|52
1654790120000|2022-06-09 15:55:20|12010|12007.2|12009.4|12006.6|12011.4|12008.6|12008.8|12006|27
1654790130000|2022-06-09 15:55:30|12009.3|12006.5|12009.1|12006.3|12009.3|12006.5|12005.9|12003.1|127
1654790140000|2022-06-09 15:55:40|12008.8|12006|12012|12009.2|12012|12009.2|12007.3|12004.5|29
1654790150000|2022-06-09 15:55:50|12012.9|12010.1|12011.4|12008.6|12013.9|12011.1|12011.4|12008.6|52
1654790160000|2022-06-09 15:56:00|12010.5|12007.7|12007.1|12004.3|12010.5|12007.7|12006.4|12003.6|71
1654790170000|2022-06-09 15:56:10|12007.3|12004.5|12005.1|12002.3|12008.1|12005.3|12004.3|12001.5|40
1654790180000|2022-06-09 15:56:20|12005.3|12002.5|12004|12001.2|12007|12004.2|12004|12001.2|60
1654790190000|2022-06-09 15:56:30|12003.5|12000.7|12004.1|12001.3|12005.1|12002.3|12000.5|11997.7|56
1654790200000|2022-06-09 15:56:40|12004.8|12002|12005.1|12002.3|12006.6|12003.8|12004.1|12001.3|9
1654790210000|2022-06-09 15:56:50|12005.6|12002.8|12005.1|12002.3|12006.1|12003.3|12004.5|12001.7|6
1654790220000|2022-06-09 15:57:00|12005|12002.2|12004.1|12001.3|12006.6|12003.8|12004|12001.2|17
1654790230000|2022-06-09 15:57:10|12003.6|12000.8|12003.5|12000.7|12004.1|12001.3|12002.5|11999.7|11
1654790240000|2022-06-09 15:57:20|12003.4|12000.6|12005.6|12002.8|12006|12003.2|12003.4|12000.6|14
1654790250000|2022-06-09 15:57:30|12006.1|12003.3|12007.1|12004.3|12008.9|12006.1|12005.8|12003|60
1654790260000|2022-06-09 15:57:40|12007|12004.2|12006.6|12003.8|12007.1|12004.3|12006.1|12003.3|8
1654790270000|2022-06-09 15:57:50|12006.3|12003.5|12006|12003.2|12006.6|12003.8|12006|12003.2|6
1654790280000|2022-06-09 15:58:00|12006.1|12003.3|12006.1|12003.3|12007.1|12004.3|12003.1|12000.3|84
1654790290000|2022-06-09 15:58:10|12006.6|12003.8|12005.5|12002.7|12007|12004.2|12004.3|12001.5|136
1654790300000|2022-06-09 15:58:20|12005.4|12002.6|12002.9|12000.1|12005.9|12003.1|12002.9|12000.1|19
1654790310000|2022-06-09 15:58:30|12002.8|12000|12003.4|12000.6|12005.4|12002.6|12002.4|11999.6|19
1654790320000|2022-06-09 15:58:40|12002.5|11999.7|12002.4|11999.6|12003.4|12000.6|12000.9|11998.1|25
1654790330000|2022-06-09 15:58:50|12002.5|11999.7|12004.9|12002.1|12005.3|12002.5|12002.4|11999.6|18
1654790340000|2022-06-09 15:59:00|12004|12001.2|12004.4|12001.6|12004.9|12002.1|12002.1|11999.3|21
1654790350000|2022-06-09 15:59:10|12004.3|12001.5|12005.4|12002.6|12006.4|12003.6|12003.9|12001.1|12
1654790360000|2022-06-09 15:59:20|12004.5|12001.7|12004.4|12001.6|12005.9|12003.1|12004.4|12001.6|5
1654790370000|2022-06-09 15:59:30|12004.5|12001.7|12005.9|12003.1|12006.9|12004.1|12004.5|12001.7|36
1654790380000|2022-06-09 15:59:40|12005.5|12002.7|12003.4|12000.6|12006|12003.2|12003.4|12000.6|14
1654790390000|2022-06-09 15:59:50|12003.6|12000.8|12004.9|12002.1|12005.4|12002.6|12003.2|12000.4|19
1654790400000|2022-06-09 16:00:00|12005.2|12002.4|12002.9|12000.1|12005.7|12002.9|12000.4|11997.6|49
1654790410000|2022-06-09 16:00:10|12003.5|12000.7|12001.9|11999.1|12004.4|12001.6|12001.9|11999.1|14
1654790420000|2022-06-09 16:00:20|12002.4|11999.6|12007.2|12004.4|12008|12005.2|12002.4|11999.6|150
1654790430000|2022-06-09 16:00:30|12007.5|12004.7|12008.5|12005.7|12008.7|12005.9|12005.4|12002.6|28
1654790440000|2022-06-09 16:00:40|12009|12006.2|12006.5|12003.7|12009|12006.2|12006.4|12003.6|11
1654790450000|2022-06-09 16:00:50|12006.4|12003.6|12005.5|12002.7|12006.6|12003.8|12005|12002.2|18
1654790460000|2022-06-09 16:01:00|12005.6|12002.8|12004.9|12002.1|12007.2|12004.4|12004.9|12002.1|21
1654790470000|2022-06-09 16:01:10|12004.7|12001.9|12004.1|12001.3|12005.9|12003.1|12002.4|11999.6|75
1654790480000|2022-06-09 16:01:20|12004.5|12001.7|12008.6|12005.8|12008.6|12005.8|12003.2|12000.4|113
1654790490000|2022-06-09 16:01:30|12008.9|12006.1|12004.6|12001.8|12008.9|12006.1|12004.1|12001.3|29
1654790500000|2022-06-09 16:01:40|12005|12002.2|12003.5|12000.7|12005|12002.2|12002.4|11999.6|92
1654790510000|2022-06-09 16:01:50|12003.9|12001.1|12001.9|11999.1|12003.9|12001.1|12001.9|11999.1|13
1654790520000|2022-06-09 16:02:00|12001.7|11998.9|11997.2|11994.4|12001.7|11998.9|11997.2|11994.4|50
1654790530000|2022-06-09 16:02:10|11997.4|11994.6|12001.4|11998.6|12002.4|11999.6|11995.4|11992.6|60
1654790540000|2022-06-09 16:02:20|12001.9|11999.1|12000.4|11997.6|12003.6|12000.8|11999.4|11996.6|21
1654790550000|2022-06-09 16:02:30|12001.4|11998.6|11998.9|11996.1|12001.4|11998.6|11997.4|11994.6|25
1654790560000|2022-06-09 16:02:40|11999.4|11996.6|11999.4|11996.6|12000.4|11997.6|11998.4|11995.6|11
1654790570000|2022-06-09 16:02:50|11999.5|11996.7|11999.4|11996.6|12000|11997.2|11998.9|11996.1|7
1654790580000|2022-06-09 16:03:00|11999.5|11996.7|11998.9|11996.1|12000|11997.2|11997.2|11994.4|37
1654790590000|2022-06-09 16:03:10|11999.4|11996.6|11999.9|11997.1|12001.7|11998.9|11998.9|11996.1|12
1654790600000|2022-06-09 16:03:20|11999.7|11996.9|11998.9|11996.1|11999.9|11997.1|11997.4|11994.6|6
1654790610000|2022-06-09 16:03:30|11998.4|11995.6|11999.2|11996.4|12000.4|11997.6|11998.4|11995.6|31
1654790620000|2022-06-09 16:03:40|11999.4|11996.6|11999.4|11996.6|12000.9|11998.1|11998.7|11995.9|23
1654790630000|2022-06-09 16:03:50|11999.2|11996.4|11996.6|11993.8|12000.2|11997.4|11996.1|11993.3|47
1654790640000|2022-06-09 16:04:00|11995.6|11992.8|11992.3|11989.5|11997.3|11993.9|11990.8|11988|307
1654790650000|2022-06-09 16:04:10|11993|11990.2|11993.7|11990.9|11993.8|11991|11992.8|11990|24
1654790660000|2022-06-09 16:04:20|11993.2|11990.4|11991.3|11988.5|11993.2|11990.4|11989.6|11986.8|92
1654790670000|2022-06-09 16:04:30|11991.8|11989|11992.3|11989.5|11992.8|11990|11991.3|11988.5|32
1654790680000|2022-06-09 16:04:40|11991.8|11989|11993.8|11991|11997.1|11994.3|11991.8|11989|104
1654790690000|2022-06-09 16:04:50|11994.1|11991.3|11992|11989.2|11994.3|11991.5|11991.8|11989|39
1654790700000|2022-06-09 16:05:00|11991.8|11989|11997.1|11994.3|11997.1|11994.3|11991.7|11988.9|36
1654790710000|2022-06-09 16:05:10|11998.1|11995.3|11995|11992.2|11998.1|11995.3|11994.3|11991.5|41
1654790720000|2022-06-09 16:05:20|11995.1|11992.3|11995.1|11992.3|11996.1|11993.3|11995.1|11992.3|8
1654790730000|2022-06-09 16:05:30|11996.1|11993.3|11996|11993.2|11997.2|11994.4|11994.1|11991.3|28
1654790740000|2022-06-09 16:05:40|11995.5|11992.7|11995|11992.2|11996|11993.2|11993.1|11990.3|21
1654790750000|2022-06-09 16:05:50|11995.1|11992.3|11992.1|11989.3|11995.1|11992.3|11991.1|11988.3|37
1654790760000|2022-06-09 16:06:00|11992|11989.2|11989.1|11986.3|11992|11989.2|11985.1|11982.3|68
1654790770000|2022-06-09 16:06:10|11989|11986.2|11986.2|11983.4|11989.1|11986.3|11986.1|11983.3|56
1654790780000|2022-06-09 16:06:20|11986.6|11983.8|11991.1|11988.3|11992.1|11989.3|11986.5|11983.7|50
1654790790000|2022-06-09 16:06:30|11991.3|11988.5|11993.6|11990.8|11993.6|11990.8|11991.3|11988.5|17
1654790800000|2022-06-09 16:06:40|11993.1|11990.3|11994.6|11991.8|11994.6|11991.8|11992.1|11989.3|18
1654790810000|2022-06-09 16:06:50|11995|11992.2|11993.1|11990.3|11995.1|11992.3|11992.6|11989.8|21
1654790820000|2022-06-09 16:07:00|11993.2|11990.4|11990.1|11987.3|11994.1|11991.3|11989.1|11986.3|19
1654790830000|2022-06-09 16:07:10|11990.5|11987.7|11992.1|11989.3|11992.1|11989.3|11989.1|11986.3|26
1654790840000|2022-06-09 16:07:20|11991.7|11988.9|11990.6|11987.8|11991.7|11988.9|11989.1|11986.3|12
1654790850000|2022-06-09 16:07:30|11990.1|11987.3|11990.1|11987.3|11991.1|11988.3|11990.1|11987.3|9
1654790860000|2022-06-09 16:07:40|11990.2|11987.4|11987.6|11984.8|11990.3|11987.5|11987.1|11984.3|20
1654790870000|2022-06-09 16:07:50|11987.5|11984.7|11982.6|11979.8|11987.5|11984.7|11979.1|11976.3|152
1654790880000|2022-06-09 16:08:00|11982.1|11979.3|11976.6|11973.8|11982.1|11979.3|11972.2|11969.4|231
1654790890000|2022-06-09 16:08:10|11975.7|11972.9|11976.6|11973.8|11979.1|11976.3|11973.7|11970.9|75
1654790900000|2022-06-09 16:08:20|11977.2|11974.4|11974.1|11971.3|11979|11976|11972.1|11969.3|40
1654790910000|2022-06-09 16:08:30|11973.9|11971.1|11971.6|11968.8|11973.9|11971.1|11970.1|11967.3|47
1654790920000|2022-06-09 16:08:40|11971.9|11969.1|11969.2|11966.4|11973.1|11970.3|11969.2|11966.4|25
1654790930000|2022-06-09 16:08:50|11969.1|11966.3|11971.2|11968.4|11972.1|11969.3|11969.1|11966.3|35
1654790940000|2022-06-09 16:09:00|11971.1|11968.3|11977.6|11974.8|11979.6|11976.8|11969.9|11967.1|105
1654790950000|2022-06-09 16:09:10|11977.7|11974.9|11978.2|11975.4|11978.7|11975.9|11977.6|11974.8|11
1654790960000|2022-06-09 16:09:20|11979.7|11976.9|11979.1|11976.3|11979.7|11976.9|11977.1|11974.3|44
1654790970000|2022-06-09 16:09:30|11979.2|11976.4|11979.1|11976.3|11980.7|11977.9|11979.1|11976.3|36
1654790980000|2022-06-09 16:09:40|11979.6|11976.8|11978.1|11975.3|11980.1|11977.3|11976.4|11973.6|29
1654790990000|2022-06-09 16:09:50|11977.9|11975.1|11971.3|11968.5|11977.9|11975.1|11970.8|11968|115
1654791000000|2022-06-09 16:10:00|11971.6|11968.8|11975.9|11973.1|11977.8|11975|11971.6|11968.8|66
1654791010000|2022-06-09 16:10:10|11975.8|11973|11975.8|11973|11976.8|11974|11975.3|11972.5|41
1654791020000|2022-06-09 16:10:20|11976.3|11973.5|11975.3|11972.5|11977.9|11975.1|11973.8|11971|34
1654791030000|2022-06-09 16:10:30|11974.8|11972|11972.3|11969.5|11975.8|11973|11971.9|11969.1|31
1654791040000|2022-06-09 16:10:40|11972.4|11969.6|11973.3|11970.5|11974.8|11972|11971.9|11969.1|28
1654791050000|2022-06-09 16:10:50|11972.8|11970|11973.2|11970.4|11973.6|11970.8|11968.8|11966|92
1654791060000|2022-06-09 16:11:00|11973.1|11970.3|11973.9|11971.1|11975|11971.8|11971.9|11969.1|20
1654791070000|2022-06-09 16:11:10|11974.1|11971.3|11971.1|11968.3|11975.1|11972.3|11970.9|11968.1|28
1654791080000|2022-06-09 16:11:20|11971.2|11968.4|11975.6|11972.8|11976.1|11973.3|11971.2|11968.4|12
1654791090000|2022-06-09 16:11:30|11976.1|11973.3|11975.6|11972.8|11976.1|11973.3|11974.1|11971.3|28
1654791100000|2022-06-09 16:11:40|11975.4|11972.6|11975.6|11972.8|11977.1|11974.3|11975.1|11972.3|14
1654791110000|2022-06-09 16:11:50|11975.4|11972.6|11976.1|11973.3|11977.7|11974.9|11974.1|11971.3|34
1654791120000|2022-06-09 16:12:00|11976.7|11973.9|11974.4|11971.6|11977.1|11974.3|11974.4|11971.6|35
1654791130000|2022-06-09 16:12:10|11974.5|11971.7|11972.7|11969.9|11974.5|11971.7|11971.2|11968.4|17
1654791140000|2022-06-09 16:12:20|11972.4|11969.6|11966.8|11964|11972.7|11969.9|11966.8|11964|122
1654791150000|2022-06-09 16:12:30|11966.3|11963.5|11957.9|11955.1|11966.8|11964|11957.8|11955|177
1654791160000|2022-06-09 16:12:40|11958.3|11955.5|11965.2|11962.4|11965.2|11962.4|11957.9|11955.1|93
1654791170000|2022-06-09 16:12:50|11965|11962.2|11967|11964.2|11968|11965.2|11964.5|11961.7|16
1654791180000|2022-06-09 16:13:00|11966.9|11964.1|11970|11967.2|11971.3|11968.5|11966.2|11963.4|121
1654791190000|2022-06-09 16:13:10|11970.2|11967.4|11971.5|11968.7|11971.7|11968.9|11968|11965.2|120
1654791200000|2022-06-09 16:13:20|11971.7|11968.9|11972|11969.2|11973|11970.2|11969|11966.2|44
1654791210000|2022-06-09 16:13:30|11972.3|11969.5|11971.5|11968.7|11973|11970.2|11970.5|11967.7|28
1654791220000|2022-06-09 16:13:40|11972.2|11969.4|11972.4|11969.6|11973|11970.2|11971.5|11968.7|4
1654791230000|2022-06-09 16:13:50|11972|11969.2|11977.7|11974.9|11978|11975.2|11972|11969.2|58
1654791240000|2022-06-09 16:14:00|11977.5|11974.7|11977.3|11974.5|11977.9|11975.1|11975.3|11972.5|85
1654791250000|2022-06-09 16:14:10|11977.2|11974.4|11978|11975.2|11979.2|11976.4|11977.2|11974.4|59
1654791260000|2022-06-09 16:14:20|11977.7|11974.9|11977.5|11974.7|11978|11975.2|11975.7|11972.9|18
1654791270000|2022-06-09 16:14:30|11978|11975.2|11981.2|11978.4|11981.3|11978.5|11977|11974.2|41
1654791280000|2022-06-09 16:14:40|11981.3|11978.5|11983.3|11980.5|11985.7|11982.9|11981|11978.2|59
1654791290000|2022-06-09 16:14:50|11982.9|11980.1|11983|11980.2|11984|11981.2|11979.9|11977.1|48
1654791300000|2022-06-09 16:15:00|11982.9|11980.1|11976.5|11973.7|11982.9|11980.1|11976|11973.2|50
1654791310000|2022-06-09 16:15:10|11977|11974.2|11978.2|11975.4|11979.9|11977.1|11976.5|11973.7|48
1654791320000|2022-06-09 16:15:20|11978.5|11975.7|11976.5|11973.7|11980.5|11977.7|11976|11973.2|16
1654791330000|2022-06-09 16:15:30|11976.7|11973.9|11978.5|11975.7|11979.5|11976.7|11976.5|11973.7|12
1654791340000|2022-06-09 16:15:40|11978.8|11976|11980.8|11978|11980.8|11978|11978.8|11976|22
1654791350000|2022-06-09 16:15:50|11981.3|11978.5|11981.2|11978.4|11981.3|11978.5|11979.7|11976.9|5
1654791360000|2022-06-09 16:16:00|11981.3|11978.5|11982.3|11979.5|11982.3|11979.5|11980.2|11977.4|17
1654791370000|2022-06-09 16:16:10|11982.2|11979.4|11979.9|11977.1|11982.3|11979.5|11979.2|11976.4|10
1654791380000|2022-06-09 16:16:20|11980.3|11977.5|11979.5|11976.7|11984.3|11981.5|11979.2|11976.4|137
1654791390000|2022-06-09 16:16:30|11980|11977.2|11984.5|11981.7|11985.2|11982.4|11980|11977.2|25
1654791400000|2022-06-09 16:16:40|11984.2|11981.4|11980|11977.2|11984.5|11981.7|11979.9|11977.1|31
1654791410000|2022-06-09 16:16:50|11980.2|11977.4|11980.5|11977.7|11980.9|11978.1|11979.3|11975.3|19
1654791420000|2022-06-09 16:17:00|11980.9|11978.1|11982.5|11979.7|11983|11980.2|11977.7|11974.9|47
1654791430000|2022-06-09 16:17:10|11983|11980.2|11983.5|11980.7|11985|11982.2|11980.5|11977.7|38
1654791440000|2022-06-09 16:17:20|11984|11981.2|11986|11983.2|11986|11983.2|11983.5|11980.6|25
1654791450000|2022-06-09 16:17:30|11985.5|11982.7|11987.5|11984.7|11987.5|11984.7|11985.5|11982.7|18
1654791460000|2022-06-09 16:17:40|11988|11985.2|11984.5|11981.7|11988|11985.2|11984.5|11981.7|18
1654791470000|2022-06-09 16:17:50|11984.4|11981.6|11986.5|11983.7|11988|11985.2|11984|11981.2|13
1654791480000|2022-06-09 16:18:00|11986.6|11983.8|11986.5|11983.7|11988.1|11985.3|11986.1|11983.3|29
1654791490000|2022-06-09 16:18:10|11986.1|11983.3|11986.5|11983.7|11986.6|11983.7|11985.1|11982.3|8
1654791500000|2022-06-09 16:18:20|11986.4|11983.6|11986|11983.2|11986.4|11983.6|11984.1|11981.3|9
1654791510000|2022-06-09 16:18:30|11986.1|11983.3|11985.5|11982.7|11986.1|11983.3|11985|11982.2|7
1654791520000|2022-06-09 16:18:40|11985.4|11982.6|11986.5|11983.7|11986.5|11983.7|11985|11982.2|5
1654791530000|2022-06-09 16:18:50|11986|11983.2|11984.9|11982.1|11987|11984.2|11984|11981.2|43
1654791540000|2022-06-09 16:19:00|11984.5|11981.7|11981.9|11979.1|11985|11982.2|11980.9|11978.1|21
1654791550000|2022-06-09 16:19:10|11981.4|11978.6|11979|11976.2|11981.4|11978.6|11978.1|11975.3|48
1654791560000|2022-06-09 16:19:20|11978.9|11976.1|11979.5|11976.7|11981|11978.2|11978|11975.2|31
1654791570000|2022-06-09 16:19:30|11980.1|11977.3|11979.5|11976.7|11983|11980.2|11979|11976.2|29
1654791580000|2022-06-09 16:19:40|11979.9|11977.1|11979.1|11976.3|11980.1|11977.3|11978.5|11975.7|5
1654791590000|2022-06-09 16:19:50|11979|11976.2|11979|11976.2|11979.6|11976.8|11977.4|11974.6|11
1654791600000|2022-06-09 16:20:00|11979.1|11976.3|11978.5|11975.7|11979.6|11976.8|11978|11975.2|23
1654791610000|2022-06-09 16:20:10|11977.8|11975|11979|11976.2|11979.6|11976.8|11977.6|11974.8|19
1654791620000|2022-06-09 16:20:20|11978.9|11976.1|11977|11974.2|11978.9|11976.1|11974.3|11971.5|53
1654791630000|2022-06-09 16:20:30|11977.1|11974.3|11976.5|11973.7|11978.5|11975.7|11976.5|11973.7|43
1654791640000|2022-06-09 16:20:40|11976|11973.2|11974.5|11971.7|11976.5|11973.7|11974.5|11971.7|7
1654791650000|2022-06-09 16:20:50|11974.4|11971.6|11973.5|11970.7|11974.5|11971.7|11972.1|11969.3|28
1654791660000|2022-06-09 16:21:00|11973.9|11971.1|11972.5|11969.7|11974.9|11972.1|11972.5|11969.7|13
1654791670000|2022-06-09 16:21:10|11972.9|11970.1|11972|11969.2|11975|11972.2|11971|11968.2|40
1654791680000|2022-06-09 16:21:20|11971|11968.2|11972|11969.2|11972|11969.2|11971|11968.2|30
1654791690000|2022-06-09 16:21:30|11972.1|11969.3|11974.5|11971.7|11974.6|11971.8|11972.1|11969.3|40
1654791700000|2022-06-09 16:21:40|11974.1|11971.3|11974.9|11972.1|11975.1|11972.3|11973.9|11971.1|6
1654791710000|2022-06-09 16:21:50|11974.5|11971.7|11972|11969.2|11974.7|11971.9|11972|11969.2|50
1654791720000|2022-06-09 16:22:00|11971.1|11968.3|11973.5|11970.7|11974.1|11971.3|11969.7|11966.9|253
1654791730000|2022-06-09 16:22:10|11974|11971.2|11975.1|11972.3|11975.5|11972.7|11973|11970.2|95
1654791740000|2022-06-09 16:22:20|11975|11972.2|11977|11974.2|11979|11976.2|11974.5|11971.7|35
1654791750000|2022-06-09 16:22:30|11976.7|11973.9|11978.5|11975.7|11978.5|11975.7|11976.5|11973.7|12
1654791760000|2022-06-09 16:22:40|11978.1|11975.3|11975.6|11972.8|11978.5|11975.7|11975|11972.2|14
1654791770000|2022-06-09 16:22:50|11975.9|11973.1|11977|11974.2|11977.6|11974.8|11975.9|11973.1|16
1654791780000|2022-06-09 16:23:00|11976.5|11973.7|11974.5|11971.7|11977.5|11974.7|11974|11971.2|26
1654791790000|2022-06-09 16:23:10|11974.4|11971.6|11977.9|11975.1|11978|11975.2|11974.4|11971.6|22
1654791800000|2022-06-09 16:23:20|11978|11975.2|11978|11975.2|11978|11975.2|11975.5|11972.7|35
1654791810000|2022-06-09 16:23:30|11977.9|11975.1|11977.5|11974.7|11978|11975.2|11977|11974.2|22
1654791820000|2022-06-09 16:23:40|11977.4|11974.6|11975.5|11972.7|11977.4|11974.6|11975|11972.2|16
1654791830000|2022-06-09 16:23:50|11975.4|11972.6|11975.1|11972.3|11975.5|11972.7|11975|11972.2|5
1654791840000|2022-06-09 16:24:00|11975|11972.2|11972|11969.2|11975|11972.2|11972|11969.2|21
1654791850000|2022-06-09 16:24:10|11972.1|11969.3|11971.5|11968.7|11973.7|11970.9|11970.5|11967.7|14
1654791860000|2022-06-09 16:24:20|11970.9|11968.1|11965.1|11962.3|11970.9|11968.1|11965|11962.2|135
1654791870000|2022-06-09 16:24:30|11965.5|11962.7|11964.7|11961.9|11969|11966.2|11964.2|11961.4|133
1654791880000|2022-06-09 16:24:40|11964.6|11961.8|11964|11961.2|11964.6|11961.8|11959|11956.2|99
1654791890000|2022-06-09 16:24:50|11963.5|11960.7|11962.1|11959.3|11964|11961.2|11961|11958.2|37
1654791900000|2022-06-09 16:25:00|11962|11959.2|11949.7|11946.9|11962.1|11959.3|11947|11944.2|207
1654791910000|2022-06-09 16:25:10|11949.9|11947.1|11952.9|11950.1|11953.7|11950.9|11949.7|11946.9|75
1654791920000|2022-06-09 16:25:20|11953.2|11950.4|11955.2|11952.4|11957.6|11954.8|11952.1|11949.3|39
1654791930000|2022-06-09 16:25:30|11955.1|11952.3|11958.9|11956.1|11960|11957.2|11954.7|11951.9|132
1654791940000|2022-06-09 16:25:40|11958.8|11956|11958.5|11955.7|11959|11956.2|11957.1|11954.3|32
1654791950000|2022-06-09 16:25:50|11959|11956.2|11960|11957.2|11961.7|11958.9|11959|11956.2|39
1654791960000|2022-06-09 16:26:00|11959.2|11956.4|11960.6|11957.8|11961|11958.2|11958.5|11955.7|86
1654791970000|2022-06-09 16:26:10|11961|11958.2|11958.1|11955.3|11962.1|11959.3|11958.1|11955.3|61
1654791980000|2022-06-09 16:26:20|11957.5|11954.7|11955.1|11952.3|11957.5|11954.7|11954.7|11951.9|18
1654791990000|2022-06-09 16:26:30|11955|11952.2|11952.5|11949.7|11955|11952.2|11951.6|11948.8|46
1654792000000|2022-06-09 16:26:40|11953.1|11950.3|11954|11951.2|11955|11952.2|11952.7|11949.9|52
1654792010000|2022-06-09 16:26:50|11953.2|11950.4|11954.1|11951.3|11957|11954.2|11952.8|11950|39
1654792020000|2022-06-09 16:27:00|11954.2|11951.4|11954.5|11951.7|11956|11953.2|11953.3|11950.5|21
1654792030000|2022-06-09 16:27:10|11954.2|11951.4|11955|11952.2|11956.1|11953.3|11953.8|11951|20
1654792040000|2022-06-09 16:27:20|11954.5|11951.7|11949|11946.2|11954.5|11951.7|11948|11945.2|54
1654792050000|2022-06-09 16:27:30|11948.8|11946|11948.5|11945.7|11950|11947.2|11947.8|11945|50
1654792060000|2022-06-09 16:27:40|11948.7|11945.9|11951|11948.2|11952.1|11949.3|11948.7|11945.9|70
1654792070000|2022-06-09 16:27:50|11952|11949.2|11948.7|11945.9|11952|11949.2|11948.7|11945.9|154
1654792080000|2022-06-09 16:28:00|11948.8|11946|11942.7|11939.9|11949.7|11946.9|11938.6|11935.8|246
1654792090000|2022-06-09 16:28:10|11943|11940.2|11944.8|11942|11945.8|11943|11943|11940.2|107
1654792100000|2022-06-09 16:28:20|11944.7|11941.9|11944|11941.2|11944.7|11941.9|11943|11940.2|112
1654792110000|2022-06-09 16:28:30|11943.8|11941|11948.5|11945.7|11949.3|11946.5|11943.8|11941|191
1654792120000|2022-06-09 16:28:40|11949|11946.2|11947.3|11944.5|11949.5|11946.7|11946.7|11943.9|37
1654792130000|2022-06-09 16:28:50|11947.5|11944.7|11950.5|11947.7|11950.5|11947.7|11947.3|11944.5|47
1654792140000|2022-06-09 16:29:00|11950.6|11947.8|11956|11953.2|11956.1|11953.3|11950.5|11947.7|54
1654792150000|2022-06-09 16:29:10|11955.7|11952.9|11955.5|11952.7|11955.7|11952.9|11952|11949.2|45
1654792160000|2022-06-09 16:29:20|11955|11952.2|11954.2|11951.4|11955.2|11952.4|11952.8|11950|129
1654792170000|2022-06-09 16:29:30|11954.6|11951.8|11954.7|11951.9|11954.7|11951.9|11953.7|11950.9|32
1654792180000|2022-06-09 16:29:40|11954.2|11951.4|11953.3|11950.5|11954.2|11951.4|11949.6|11946.8|69
1654792190000|2022-06-09 16:29:50|11953.7|11950.9|11956.7|11953.9|11957.2|11954.4|11953.7|11950.9|26
1654792200000|2022-06-09 16:30:00|11956.8|11954|11956.2|11953.4|11957.2|11954.4|11955.2|11952.4|102
1654792210000|2022-06-09 16:30:10|11956.5|11953.7|11963.1|11960.3|11963.1|11960.3|11956.2|11953.4|54
1654792220000|2022-06-09 16:30:20|11962.7|11959.9|11968.3|11965.5|11968.6|11965.8|11962.7|11959.9|124
1654792230000|2022-06-09 16:30:30|11969.2|11966.4|11965.2|11962.4|11969.2|11966.4|11964.8|11962|41
1654792240000|2022-06-09 16:30:40|11965.1|11962.3|11962.7|11959.9|11965.2|11962.4|11962.7|11959.9|26
1654792250000|2022-06-09 16:30:50|11962.3|11959.5|11965.2|11962.4|11966.2|11963.4|11962.2|11959.4|27
1654792260000|2022-06-09 16:31:00|11964.7|11961.9|11964.2|11961.4|11966.2|11963.4|11964.2|11961.4|44
1654792270000|2022-06-09 16:31:10|11964.3|11961.5|11964.7|11961.9|11966.3|11963.5|11963.1|11960.3|45
1654792280000|2022-06-09 16:31:20|11964.3|11961.5|11969.7|11966.9|11970.2|11967.4|11962.2|11959.4|59
1654792290000|2022-06-09 16:31:30|11970.2|11967.4|11972.2|11969.4|11972.6|11969.8|11969.2|11966.4|90
1654792300000|2022-06-09 16:31:40|11972.3|11969.5|11970.7|11967.9|11973.9|11971.1|11970.2|11967.4|47
1654792310000|2022-06-09 16:31:50|11971.2|11968.4|11971.7|11968.9|11971.7|11968.9|11968.2|11965.4|46
1654792320000|2022-06-09 16:32:00|11971.3|11968.5|11970.9|11968.1|11973.3|11970.5|11968.2|11965.4|74
1654792330000|2022-06-09 16:32:10|11970.2|11967.4|11965.2|11962.4|11970.2|11967.4|11965.1|11962.3|10
1654792340000|2022-06-09 16:32:20|11964.9|11962.1|11965.7|11962.9|11966.3|11963.5|11963.8|11961|34
1654792350000|2022-06-09 16:32:30|11965.9|11963.1|11968.7|11965.9|11969.2|11966.4|11965.9|11963.1|23
1654792360000|2022-06-09 16:32:40|11968.2|11965.4|11965.7|11962.9|11968.2|11965.4|11965.7|11962.9|14
1654792370000|2022-06-09 16:32:50|11966.2|11963.4|11967.1|11964.3|11967.2|11964.4|11965.7|11962.9|16
1654792380000|2022-06-09 16:33:00|11966.2|11963.4|11967.2|11964.4|11967.7|11964.9|11965.7|11962.9|80
1654792390000|2022-06-09 16:33:10|11966.7|11963.9|11966.1|11963.3|11968.2|11965.4|11965.1|11962.3|14
1654792400000|2022-06-09 16:33:20|11965.2|11962.4|11969.7|11966.9|11969.7|11966.9|11965.1|11961.8|23
1654792410000|2022-06-09 16:33:30|11970.2|11967.4|11973.2|11970.4|11973.2|11970.4|11969.7|11966.9|28
1654792420000|2022-06-09 16:33:40|11972.2|11969.4|11972.2|11969.4|11973.2|11970.4|11972.1|11969.3|29
1654792430000|2022-06-09 16:33:50|11972.3|11969.5|11972.7|11969.9|11974.1|11971.3|11972.1|11969.3|12
1654792440000|2022-06-09 16:34:00|11973.1|11970.3|11975.2|11972.4|11977.9|11975.1|11973.1|11970.3|61
1654792450000|2022-06-09 16:34:10|11975.3|11972.5|11972.3|11969.5|11976.8|11974|11972.3|11969.5|34
1654792460000|2022-06-09 16:34:20|11972.2|11969.4|11974.7|11971.9|11974.7|11971.9|11972.2|11969.4|19
1654792470000|2022-06-09 16:34:30|11974.3|11971.5|11975.2|11972.4|11975.2|11972.4|11972.6|11969.8|39
1654792480000|2022-06-09 16:34:40|11975|11972.2|11975|11972.2|11975.2|11972.4|11974.2|11971.4|18
1654792490000|2022-06-09 16:34:50|11974.2|11971.4|11974|11971.2|11975.2|11972.4|11974|11971.2|15
1654792500000|2022-06-09 16:35:00|11973.2|11970.4|11974.2|11971.4|11976.3|11973.5|11973.2|11970.4|111
1654792510000|2022-06-09 16:35:10|11975.2|11972.4|11977.7|11974.9|11982|11979.2|11975.2|11972.4|60
1654792520000|2022-06-09 16:35:20|11977.8|11975|11978|11975.2|11979.2|11976.4|11977|11974.2|46
1654792530000|2022-06-09 16:35:30|11978.2|11975.4|11985.2|11982.4|11985.5|11982.7|11977|11974.2|87
1654792540000|2022-06-09 16:35:40|11984.2|11981.4|11983.2|11980.4|11984.2|11981.4|11982|11979.2|14
1654792550000|2022-06-09 16:35:50|11982.7|11979.9|11981.7|11978.9|11983|11980.2|11980.2|11977.4|22
1654792560000|2022-06-09 16:36:00|11981.5|11978.7|11979|11976.2|11982.2|11979.4|11979|11976.2|24
1654792570000|2022-06-09 16:36:10|11979.4|11976.6|11981.3|11978.5|11983.2|11980.4|11979.2|11976.4|38
1654792580000|2022-06-09 16:36:20|11981.2|11978.4|11979.2|11976.4|11981.3|11978.5|11978.2|11975.4|14
1654792590000|2022-06-09 16:36:30|11979.3|11976.5|11978.7|11975.9|11980|11977.2|11977.8|11975|20
1654792600000|2022-06-09 16:36:40|11978.8|11976|11978.2|11975.4|11980|11977.2|11978.2|11975.4|22
1654792610000|2022-06-09 16:36:50|11977.9|11975.1|11974.7|11971.9|11977.9|11975.1|11974.2|11971.4|28
1654792620000|2022-06-09 16:37:00|11974.5|11971.7|11974.7|11971.9|11976.3|11973.5|11973.2|11970.4|53
1654792630000|2022-06-09 16:37:10|11974.5|11971.7|11975.2|11972.4|11976.2|11973.4|11974.2|11971.4|15
1654792640000|2022-06-09 16:37:20|11975.3|11972.5|11973.4|11970.6|11977.2|11974.4|11972.9|11970.1|123
1654792650000|2022-06-09 16:37:30|11973.5|11970.7|11972.8|11970|11973.9|11971.1|11970.8|11968|40
1654792660000|2022-06-09 16:37:40|11972.9|11970.1|11974.8|11972|11974.9|11972.1|11972.9|11970.1|26
1654792670000|2022-06-09 16:37:50|11974.7|11971.9|11975.9|11973.1|11976.9|11974.1|11974.3|11971.5|18
1654792680000|2022-06-09 16:38:00|11975.3|11972.5|11971.4|11968.6|11975.3|11972.5|11968.5|11965.7|55
1654792690000|2022-06-09 16:38:10|11970.9|11968.1|11970.9|11968.1|11971.9|11969.1|11970.9|11968.1|8
1654792700000|2022-06-09 16:38:20|11970.3|11967.5|11968.9|11966.1|11970.3|11967.5|11968.9|11966.1|38
1654792710000|2022-06-09 16:38:30|11968.7|11965.9|11967|11964.2|11969.4|11966.6|11966.9|11964.1|41
1654792720000|2022-06-09 16:38:40|11967.4|11964.6|11968.8|11966|11968.9|11966.1|11966.9|11964.1|30
1654792730000|2022-06-09 16:38:50|11968.9|11966.1|11967.4|11964.6|11968.9|11966.1|11966.9|11964.1|23
1654792740000|2022-06-09 16:39:00|11967.5|11964.7|11970.1|11967.3|11974.1|11971.3|11967.4|11964.6|51
1654792750000|2022-06-09 16:39:10|11970.3|11967.5|11970.3|11967.5|11971.1|11968.3|11970.1|11967.3|13
1654792760000|2022-06-09 16:39:20|11970.4|11967.6|11971.8|11969|11971.8|11969|11970.4|11967.6|9
1654792770000|2022-06-09 16:39:30|11971.6|11968.8|11970.8|11968|11971.8|11969|11970.1|11967.3|12
1654792780000|2022-06-09 16:39:40|11971.1|11968.3|11971.6|11968.8|11972.3|11969.5|11971.1|11968.3|34
1654792790000|2022-06-09 16:39:50|11971.9|11969.1|11971.3|11968.5|11972.5|11969.7|11971|11968.2|15
1654792800000|2022-06-09 16:40:00|11971.6|11968.8|11968.6|11965.8|11972.1|11969.3|11968.6|11965.8|30
1654792810000|2022-06-09 16:40:10|11968.3|11965.5|11968.6|11965.8|11968.6|11965.8|11967.3|11964.5|8
1654792820000|2022-06-09 16:40:20|11969.1|11966.3|11966.1|11963.3|11969.3|11966.5|11965.3|11962.5|24
1654792830000|2022-06-09 16:40:30|11967|11964.2|11968.3|11965.5|11969.1|11966.3|11967|11964.2|37
1654792840000|2022-06-09 16:40:40|11968.1|11965.3|11963.5|11960.7|11968.6|11965.8|11963.1|11960.3|38
1654792850000|2022-06-09 16:40:50|11963.1|11960.3|11961.1|11958.3|11963.6|11960.8|11961.1|11958.3|24
1654792860000|2022-06-09 16:41:00|11961.5|11958.7|11961|11958.2|11961.5|11958.7|11958.8|11956|64
1654792870000|2022-06-09 16:41:10|11961.1|11958.3|11959.5|11956.7|11961.5|11958.7|11959.1|11956.3|59
1654792880000|2022-06-09 16:41:20|11959.1|11956.3|11960.9|11958.1|11960.9|11958.1|11958.3|11955.5|157
1654792890000|2022-06-09 16:41:30|11960.1|11957.3|11959|11956.2|11961.3|11958.5|11958.9|11956.1|44
1654792900000|2022-06-09 16:41:40|11959.4|11956.6|11958.9|11956.1|11960.5|11957.7|11958.9|11956.1|46
1654792910000|2022-06-09 16:41:50|11958.8|11956|11961.9|11959.1|11963.9|11961.1|11958.4|11955.6|27
1654792920000|2022-06-09 16:42:00|11962.4|11959.6|11965.1|11962.3|11967.1|11964.3|11962.4|11959.6|99
1654792930000|2022-06-09 16:42:10|11964.9|11962.1|11966.1|11963.3|11966.1|11963.3|11964.1|11961.3|4
1654792940000|2022-06-09 16:42:20|11965.9|11963.1|11968.6|11965.8|11969.3|11966.5|11965.1|11962.3|48
1654792950000|2022-06-09 16:42:30|11969.3|11966.5|11970.6|11967.8|11972.1|11969.3|11969.1|11966.3|41
1654792960000|2022-06-09 16:42:40|11970.8|11968|11969.6|11966.8|11970.8|11968|11968.1|11965.3|39
1654792970000|2022-06-09 16:42:50|11969.4|11966.6|11968.6|11965.8|11969.8|11967|11968.1|11965.3|12
1654792980000|2022-06-09 16:43:00|11968.5|11965.7|11968.6|11965.8|11969.8|11967|11967.8|11965|20
1654792990000|2022-06-09 16:43:10|11968.1|11965.3|11969.9|11967.1|11970.3|11967.5|11965.8|11963|82
1654793000000|2022-06-09 16:43:20|11969.8|11967|11973.2|11970.4|11974.4|11971.6|11969.4|11966.6|100
1654793010000|2022-06-09 16:43:30|11972.4|11969.6|11972.2|11969.4|11972.7|11969.9|11971.4|11968.6|9
1654793020000|2022-06-09 16:43:40|11971.9|11969.1|11971.7|11968.9|11973.1|11970.3|11971.6|11968.8|29
1654793030000|2022-06-09 16:43:50|11971.9|11969.1|11971.6|11968.8|11972.6|11969.8|11971.6|11968.8|12
1654793040000|2022-06-09 16:44:00|11971.1|11968.3|11976.6|11973.8|11977.6|11974.8|11971.1|11968.3|65
1654793050000|2022-06-09 16:44:10|11977.1|11974.3|11976.5|11973.7|11977.6|11974.8|11976.5|11973.7|43
1654793060000|2022-06-09 16:44:20|11976.6|11973.8|11981.5|11978.7|11981.6|11978.8|11976.5|11973.7|21
1654793070000|2022-06-09 16:44:30|11981.6|11978.8|11980.5|11977.7|11983.6|11980.8|11980|11977.2|52
1654793080000|2022-06-09 16:44:40|11980.4|11977.6|11980.5|11977.7|11981.1|11978.3|11979.5|11976.7|12
1654793090000|2022-06-09 16:44:50|11979.5|11976.7|11977.6|11974.8|11979.6|11976.8|11977.4|11974.6|11
1654793100000|2022-06-09 16:45:00|11978.7|11975.9|11979.1|11976.3|11981.1|11978.3|11978.7|11975.9|21
1654793110000|2022-06-09 16:45:10|11980|11977.2|11978.6|11975.8|11981|11978.2|11978.6|11975.8|69
1654793120000|2022-06-09 16:45:20|11979.6|11976.8|11977.6|11974.8|11980|11977.2|11977.5|11974.7|39
1654793130000|2022-06-09 16:45:30|11977.9|11975.1|11979.1|11976.3|11980.6|11977.8|11977.9|11975.1|25
1654793140000|2022-06-09 16:45:40|11979.6|11976.8|11981.1|11978.3|11982.6|11979.8|11979.6|11976.8|93
1654793150000|2022-06-09 16:45:50|11981.2|11978.4|11974.9|11972.1|11981.6|11978.8|11974.4|11971.6|168
1654793160000|2022-06-09 16:46:00|11975.4|11972.6|11976.9|11974.1|11977.5|11974.7|11975.4|11972.6|28
1654793170000|2022-06-09 16:46:10|11977|11974.2|11978.4|11975.6|11979.9|11977.1|11977|11974.2|57
1654793180000|2022-06-09 16:46:20|11978.5|11975.7|11976.9|11974.1|11978.5|11975.7|11976.7|11973.9|47
1654793190000|2022-06-09 16:46:30|11977.2|11974.4|11980.6|11977.8|11982.1|11979.3|11977.2|11974.4|125
1654793200000|2022-06-09 16:46:40|11981.1|11978.3|11981.1|11978.3|11983.2|11980.4|11980.6|11977.8|39
1654793210000|2022-06-09 16:46:50|11981.9|11979.1|11980.4|11977.6|11983.6|11980.8|11980.4|11977.6|97
1654793220000|2022-06-09 16:47:00|11981.4|11978.6|11980.4|11977.6|11981.4|11978.6|11980.2|11977.4|25
1654793230000|2022-06-09 16:47:10|11981|11978.2|11987.4|11984.6|11989.1|11986.3|11980.9|11978.1|152
1654793240000|2022-06-09 16:47:20|11987.2|11984.4|11986.4|11983.6|11988.4|11985.6|11985.5|11982.7|33
1654793250000|2022-06-09 16:47:30|11986.5|11983.7|11984.6|11981.8|11986.9|11984.1|11984.6|11981.8|51
1654793260000|2022-06-09 16:47:40|11985.6|11982.8|11985.5|11982.7|11986.6|11983.8|11985|11982.2|10
1654793270000|2022-06-09 16:47:50|11986.3|11983.5|11986|11983.2|11987.5|11984.7|11986|11983.2|10
1654793280000|2022-06-09 16:48:00|11986.3|11983.5|11985.3|11982.5|11987.5|11984.7|11985.3|11982.5|20
1654793290000|2022-06-09 16:48:10|11985.6|11982.8|11983.3|11980.5|11987.3|11984.5|11983|11980.2|20
1654793300000|2022-06-09 16:48:20|11983.6|11980.8|11981.8|11979|11984.3|11981.5|11979.3|11976.5|56
1654793310000|2022-06-09 16:48:30|11982|11979.2|11984.3|11981.5|11984.7|11981.9|11982|11979.2|16
1654793320000|2022-06-09 16:48:40|11986.3|11983.5|11983.8|11981|11986.8|11984|11983.3|11980.5|54
1654793330000|2022-06-09 16:48:50|11984.3|11981.5|11982.5|11979.7|11984.3|11981.5|11982.3|11979.5|16
1654793340000|2022-06-09 16:49:00|11982.8|11980|11983.3|11980.5|11983.3|11980.5|11982|11979.2|19
1654793350000|2022-06-09 16:49:10|11982.8|11980|11979.3|11976.5|11983.3|11980.5|11978.3|11975.5|28
1654793360000|2022-06-09 16:49:20|11979.1|11976.3|11975.3|11972.5|11979.2|11976.4|11975.3|11972.5|17
1654793370000|2022-06-09 16:49:30|11973.3|11970.5|11973.7|11970.9|11974.3|11971.5|11973.3|11970.5|20
1654793380000|2022-06-09 16:49:40|11973.8|11971|11978.2|11975.4|11979.5|11976.7|11973.8|11971|121
1654793390000|2022-06-09 16:49:50|11978.5|11975.7|11978.2|11975.4|11979.3|11976.5|11978.2|11975.4|2
1654793400000|2022-06-09 16:50:00|11978.1|11975.3|11981.6|11978.8|11984.1|11981.3|11976.8|11974|107
1654793410000|2022-06-09 16:50:10|11981.3|11978.5|11981.6|11978.8|11981.6|11978.8|11979.5|11976.7|45
1654793420000|2022-06-09 16:50:20|11981.3|11978.5|11984.7|11981.9|11984.7|11981.9|11981.1|11978.3|25
1654793430000|2022-06-09 16:50:30|11985.1|11982.3|11985.6|11982.8|11985.6|11982.8|11984.8|11982|28
1654793440000|2022-06-09 16:50:40|11985.7|11982.9|11989.7|11986.9|11989.8|11987|11985.6|11982.8|64
1654793450000|2022-06-09 16:50:50|11990.1|11987.3|11990.1|11987.3|11991.7|11988.9|11989.2|11986.4|73
1654793460000|2022-06-09 16:51:00|11989.6|11986.8|11985|11982.2|11991.3|11988.5|11985|11982.2|121
1654793470000|2022-06-09 16:51:10|11984.3|11981.5|11984.5|11981.7|11985|11982.2|11983.6|11980.8|107
1654793480000|2022-06-09 16:51:20|11984.6|11981.8|11984.5|11981.7|11984.6|11981.8|11983|11980.2|28
1654793490000|2022-06-09 16:51:30|11984.1|11981.3|11982.3|11979.5|11984.6|11981.8|11982.3|11979.5|62
1654793500000|2022-06-09 16:51:40|11982.2|11979.4|11979.3|11976.5|11982.2|11979.4|11978.3|11975.5|34
1654793510000|2022-06-09 16:51:50|11979|11976.2|11978.6|11975.8|11979.3|11976.5|11975.3|11972.5|32
1654793520000|2022-06-09 16:52:00|11978.3|11975.5|11978.3|11975.5|11980.6|11977.8|11977.6|11974.8|70
1654793530000|2022-06-09 16:52:10|11977.7|11974.9|11977.3|11974.5|11978.2|11975.4|11976.8|11974|7
1654793540000|2022-06-09 16:52:20|11977.4|11974.6|11977.3|11974.5|11980.3|11977.5|11977.3|11974.5|24
1654793550000|2022-06-09 16:52:30|11976.3|11973.5|11976.2|11973.4|11978.3|11975.5|11975.7|11972.9|33
1654793560000|2022-06-09 16:52:40|11975.7|11972.9|11976.4|11973.6|11978.3|11975.5|11975.3|11972.5|30
1654793570000|2022-06-09 16:52:50|11976.8|11974|11975.8|11973|11979.2|11976.4|11975.8|11973|21
1654793580000|2022-06-09 16:53:00|11975.9|11973.1|11973.2|11970.4|11976.8|11974|11971.3|11968.5|69
1654793590000|2022-06-09 16:53:10|11972.7|11969.9|11976.8|11974|11977.4|11974.6|11972.7|11969.9|38
1654793600000|2022-06-09 16:53:20|11976.7|11973.9|11977.3|11974.5|11978.4|11975.6|11976.2|11973.4|21
1654793610000|2022-06-09 16:53:30|11977.7|11974.9|11979.3|11976.5|11979.3|11976.5|11977.7|11974.9|11
1654793620000|2022-06-09 16:53:40|11979.6|11976.8|11979.3|11976.5|11980.3|11977.5|11978.2|11975.4|29
1654793630000|2022-06-09 16:53:50|11978.7|11975.9|11980.4|11977.6|11980.4|11977.6|11978.7|11975.9|11
1654793640000|2022-06-09 16:54:00|11980.3|11977.5|11980.2|11977.4|11984.3|11981.5|11980.2|11977.4|37
1654793650000|2022-06-09 16:54:10|11980.3|11977.5|11984.3|11981.5|11985.2|11982.4|11980.2|11977.4|22
1654793660000|2022-06-09 16:54:20|11984.2|11981.4|11985.3|11982.5|11986.8|11984|11983.3|11980.5|18
1654793670000|2022-06-09 16:54:30|11986.2|11983.4|11988.4|11985.6|11988.4|11985.6|11985.3|11982.5|36
1654793680000|2022-06-09 16:54:40|11988.6|11985.8|11987.3|11984.5|11988.8|11986|11987.3|11984.5|9
1654793690000|2022-06-09 16:54:50|11987.2|11984.4|11981.3|11978.5|11987.4|11984.6|11981.3|11978.5|44
1654793700000|2022-06-09 16:55:00|11980.4|11977.6|11986.4|11983.6|11986.8|11984|11980.4|11977.6|103
1654793710000|2022-06-09 16:55:10|11986.6|11983.8|11984.4|11981.6|11986.9|11984.1|11983.8|11981|53
1654793720000|2022-06-09 16:55:20|11984.8|11982|11984.2|11981.4|11984.9|11982|11983.2|11980.4|7
1654793730000|2022-06-09 16:55:30|11984.8|11982|11985.3|11982.5|11985.3|11982.5|11983.2|11980.4|17
1654793740000|2022-06-09 16:55:40|11985.1|11982.3|11985.3|11982.5|11985.3|11982.5|11984.3|11981.5|7
1654793750000|2022-06-09 16:55:50|11985.2|11982.4|11984.8|11982|11986.2|11983.4|11983.2|11980.4|21
1654793760000|2022-06-09 16:56:00|11984.7|11981.9|11986.3|11983.5|11987.3|11984.5|11984.2|11981.4|41
1654793770000|2022-06-09 16:56:10|11987.3|11984.5|11985.3|11982.5|11987.3|11984.5|11985.2|11982.4|19
1654793780000|2022-06-09 16:56:20|11985.1|11982.3|11985.3|11982.5|11985.3|11982.5|11983.2|11980.4|20
1654793790000|2022-06-09 16:56:30|11984.9|11982.1|11986.8|11984|11988.8|11986|11983.3|11980.5|72
1654793800000|2022-06-09 16:56:40|11987.3|11984.5|11989.4|11986.6|11989.4|11986.6|11987.3|11984.5|2
1654793810000|2022-06-09 16:56:50|11989.3|11986.5|11988.9|11986.1|11990.9|11988.1|11988.5|11985.7|66
1654793820000|2022-06-09 16:57:00|11988.5|11985.7|11989|11986.2|11989.5|11986.7|11988.4|11985.6|29
1654793830000|2022-06-09 16:57:10|11989.5|11986.7|11987.7|11984.9|11989.9|11987.1|11987.4|11984.6|8
1654793840000|2022-06-09 16:57:20|11988.5|11985.7|11986.5|11983.7|11988.9|11986.1|11985.7|11982.9|30
1654793850000|2022-06-09 16:57:30|11986.7|11983.9|11987.4|11984.6|11987.5|11984.7|11986.7|11983.9|28
1654793860000|2022-06-09 16:57:40|11987.7|11984.9|11991.5|11988.7|11991.5|11988.7|11987.7|11984.9|27
1654793870000|2022-06-09 16:57:50|11994.5|11990.5|11990.5|11987.7|11995.5|11992.7|11990.5|11987.7|197
1654793880000|2022-06-09 16:58:00|11990.2|11987.4|11992.8|11990|11993.5|11990.7|11990|11987.2|155
1654793890000|2022-06-09 16:58:10|11992.3|11989.5|11992.5|11989.7|11994.4|11991.6|11991.2|11988.1|127
1654793900000|2022-06-09 16:58:20|11992.2|11989.4|11992.2|11989.4|11992.3|11989.5|11989.5|11986.7|16
1654793910000|2022-06-09 16:58:30|11991.7|11988.9|11992.2|11989.4|11992.7|11989.9|11991.2|11988.4|14
1654793920000|2022-06-09 16:58:40|11992.3|11989.5|11992.2|11989.4|11992.3|11989.5|11991.3|11988.5|4
1654793930000|2022-06-09 16:58:50|11991.7|11988.9|11992.3|11989.5|11992.3|11989.5|11990.7|11987.9|85
1654793940000|2022-06-09 16:59:00|11993.3|11990.5|11995.3|11992.5|11995.7|11992.9|11992.3|11989.5|126
1654793950000|2022-06-09 16:59:10|11995.5|11992.7|11995.3|11992.5|11996.3|11993.5|11994.3|11991.5|100
1654793960000|2022-06-09 16:59:20|11995.9|11993.1|11994.3|11991.5|11996.3|11993.5|11991.2|11988.4|47
1654793970000|2022-06-09 16:59:30|11994.4|11991.6|11994.4|11991.6|11995.3|11992.5|11994.2|11991.4|24
1654793980000|2022-06-09 16:59:40|11995.2|11992.4|11993.5|11990.7|11995.3|11992.5|11991.2|11988.4|40
1654793990000|2022-06-09 16:59:50|11993.4|11990.6|11992.5|11989.7|11993.5|11990.7|11991.8|11989|29
1654794000000|2022-06-09 17:00:00|11991|11988.2|11988.7|11985.9|11991|11988.2|11986.4|11983.6|866
1654794010000|2022-06-09 17:00:10|11988.8|11986|11984.8|11982|11988.8|11986|11984.2|11981.4|78
1654794020000|2022-06-09 17:00:20|11984.7|11981.9|11984.8|11982|11984.8|11982|11983.4|11980.6|64
1654794030000|2022-06-09 17:00:30|11984|11981.2|11985.4|11982.6|11986|11983.2|11983.7|11980.9|64
1654794040000|2022-06-09 17:00:40|11985.8|11983|11988.8|11986|11990.2|11987.4|11985.8|11983|40
1654794050000|2022-06-09 17:00:50|11987.3|11984.5|11986.4|11983.6|11988.5|11985.7|11986.4|11983.6|10
1654794060000|2022-06-09 17:01:00|11986|11983.2|11989.5|11986.7|11989.5|11986.7|11985.9|11983.1|36
1654794070000|2022-06-09 17:01:10|11989.6|11986.8|11991.9|11989.1|11992|11989.2|11989.6|11986.8|23
1654794080000|2022-06-09 17:01:20|11992|11989.2|11989.4|11986.6|11992|11989.2|11988.4|11985.6|32
1654794090000|2022-06-09 17:01:30|11989.5|11986.7|11986.4|11983.6|11989.5|11986.7|11986.4|11983.6|34
1654794100000|2022-06-09 17:01:40|11987|11984.2|11984.9|11982.1|11987|11984.2|11984.4|11981.6|34
1654794110000|2022-06-09 17:01:50|11984.4|11981.6|11987|11984.2|11987.9|11985.1|11984.4|11981.6|64
1654794120000|2022-06-09 17:02:00|11986.9|11984.1|11990.5|11987.7|11990.5|11987.7|11986|11983.2|25
1654794130000|2022-06-09 17:02:10|11990.6|11987.8|11990|11987.2|11991|11988.2|11989.4|11986.6|10
1654794140000|2022-06-09 17:02:20|11989.8|11987|11990|11987.2|11990.5|11987.7|11989.4|11986.6|24
1654794150000|2022-06-09 17:02:30|11989.9|11987.1|11991.9|11989.1|11992.4|11989.6|11989.9|11987.1|34
1654794160000|2022-06-09 17:02:40|11991.1|11988.3|11989.5|11986.7|11993.5|11990.7|11988.9|11986.1|32
1654794170000|2022-06-09 17:02:50|11989.9|11987.1|11988.5|11985.7|11992|11989.2|11988.5|11985.7|69
1654794180000|2022-06-09 17:03:00|11989|11986.2|11989.9|11987.1|11991.5|11988.7|11988.9|11986.1|15
1654794190000|2022-06-09 17:03:10|11990|11987.2|11987.4|11984.6|11990.1|11987.3|11987.4|11984.6|92
1654794200000|2022-06-09 17:03:20|11987.6|11984.8|11993.5|11990.7|11993.5|11990.7|11987.4|11984.6|50
1654794210000|2022-06-09 17:03:30|11993.9|11991.1|11992.9|11990.1|11996.5|11993.7|11992.9|11990.1|27
1654794220000|2022-06-09 17:03:40|11993|11990.2|11994|11991.2|11994.6|11991.8|11992.4|11989.6|13
1654794230000|2022-06-09 17:03:50|11994.3|11991.5|11997.1|11994.3|11997.6|11994.8|11994|11991.2|63
1654794240000|2022-06-09 17:04:00|11997.6|11994.8|11996|11993.2|11997.6|11994.8|11994.9|11992.1|22
1654794250000|2022-06-09 17:04:10|11995.9|11993.1|11996.5|11993.7|11996.9|11994.1|11994.9|11992.1|7
1654794260000|2022-06-09 17:04:20|11996.6|11993.8|11996.5|11993.7|11997|11994.2|11996|11993.2|13
1654794270000|2022-06-09 17:04:30|11996.4|11993.6|11995.5|11992.7|11998|11995.2|11994.1|11991.3|27
1654794280000|2022-06-09 17:04:40|11995.6|11992.8|11995.9|11993.1|11996.4|11993.6|11995.4|11992.6|6
1654794290000|2022-06-09 17:04:50|11995.5|11992.7|11995.5|11992.7|11996.5|11993.7|11995|11992.2|20
1654794300000|2022-06-09 17:05:00|11995.3|11992.5|12001|11998.2|12001.1|11998.3|11994.9|11992.1|42
1654794310000|2022-06-09 17:05:10|12001.1|11998.3|12000|11997.2|12003.1|12000.3|11998.4|11995.6|90
1654794320000|2022-06-09 17:05:20|11999.7|11996.9|12000.5|11997.7|12000.5|11997.7|11998.4|11995.6|14
1654794330000|2022-06-09 17:05:30|12000|11997.2|11999|11996.2|12000.6|11997.8|11997|11994.2|26
1654794340000|2022-06-09 17:05:40|11998.9|11996.1|11998|11995.2|11999|11996.2|11997.9|11995.1|25
1654794350000|2022-06-09 17:05:50|11997.9|11995.1|11996|11993.2|11999|11996.2|11995.4|11992.6|37
1654794360000|2022-06-09 17:06:00|11995|11992.2|11998.5|11995.7|11999|11996.2|11995|11992.2|39
1654794370000|2022-06-09 17:06:10|11998|11995.2|11996.9|11994.1|11999|11996.2|11996.5|11993.7|3
1654794380000|2022-06-09 17:06:20|11996.7|11993.9|11997.5|11994.7|11997.5|11994.7|11995.4|11992.6|42
1654794390000|2022-06-09 17:06:30|11997|11994.2|11999.5|11996.7|12000|11997.2|11997|11994.2|24
1654794400000|2022-06-09 17:06:40|12000|11997.2|11999.5|11996.7|12000.9|11998.1|11999|11996.2|12
1654794410000|2022-06-09 17:06:50|11999|11996.2|12002|11999.2|12002|11999.2|11999|11996.2|20
1654794420000|2022-06-09 17:07:00|12002.1|11999.3|12003.5|12000.7|12004|12001.2|12002|11999.2|26
1654794430000|2022-06-09 17:07:10|12003.4|12000.6|12001|11998.2|12003.4|12000.6|12000.9|11998.1|21
1654794440000|2022-06-09 17:07:20|12000.7|11997.9|12005|12002.2|12006|12003.2|12000|11997.2|98
1654794450000|2022-06-09 17:07:30|12004.5|12001.7|12002.9|12000.1|12004.9|12002.1|12002.9|12000.1|23
1654794460000|2022-06-09 17:07:40|12002.5|11999.7|12001.5|11998.7|12002.5|11999.7|12001|11998.2|7
1654794470000|2022-06-09 17:07:50|12001|11998.2|11997.6|11994.8|12001|11998.2|11997|11994.2|27
1654794480000|2022-06-09 17:08:00|11998|11995.2|11998|11995.2|11998|11995.2|11995.1|11992.3|36
1654794490000|2022-06-09 17:08:10|11997.9|11995.1|11997|11994.2|11998|11995.2|11997|11994.2|17
1654794500000|2022-06-09 17:08:20|11996.9|11994.1|11999|11996.2|11999|11996.2|11996.5|11993.7|18
1654794510000|2022-06-09 17:08:30|11999.4|11996.6|12001|11998.2|12001|11998.2|11999.4|11996.6|32
1654794520000|2022-06-09 17:08:40|12002|11999.2|12003|12000.2|12003.5|12000.7|12002|11999.2|31
1654794530000|2022-06-09 17:08:50|12002.9|12000.1|12003|12000.2|12003.5|12000.7|12002.9|12000.1|6
1654794540000|2022-06-09 17:09:00|12003.9|12001.1|12003.9|12001.1|12004|12001.2|12002.9|12000.1|30
1654794550000|2022-06-09 17:09:10|12003.7|12000.9|12003.9|12001.1|12004|12001.2|12003.5|12000.7|9
1654794560000|2022-06-09 17:09:20|12003.4|12000.6|12002.9|12000.1|12003.9|12001.1|12002.9|12000.1|11
1654794570000|2022-06-09 17:09:30|12003|12000.2|12002.9|12000.1|12003.5|12000.7|12002.9|12000.1|48
1654794580000|2022-06-09 17:09:40|12002.8|12000|11999.8|11997|12002.8|12000|11999.8|11997|17
1654794590000|2022-06-09 17:09:50|12000|11997.2|12000|11997.2|12000|11997.2|11999.8|11997|25
1654794600000|2022-06-09 17:10:00|12000.1|11997.3|12001.8|11999|12003.3|12000.5|12000.1|11997.3|31
1654794610000|2022-06-09 17:10:10|12001.7|11998.9|12001|11998.2|12001.8|11999|12000.7|11997.9|12
1654794620000|2022-06-09 17:10:20|12000.7|11997.9|11997.8|11995|12000.8|11998|11997.8|11995|35
1654794630000|2022-06-09 17:10:30|11998|11995.2|11998|11995.2|11999|11996.2|11998|11995.2|9
1654794640000|2022-06-09 17:10:40|11998.1|11995.3|11995.8|11993|11998.5|11995.7|11995.8|11993|13
1654794650000|2022-06-09 17:10:50|11996.6|11993.8|11998.5|11995.7|12000.3|11997.5|11996.6|11993.8|17
1654794660000|2022-06-09 17:11:00|11997.7|11994.9|11997|11994.2|11999|11996.2|11994.3|11991.5|36
1654794670000|2022-06-09 17:11:10|11998|11995.2|11997.5|11994.7|11998|11995.2|11997|11994.2|16
1654794680000|2022-06-09 17:11:20|11997.3|11994.5|11998|11995.2|11998|11995.2|11996.8|11994|10
1654794690000|2022-06-09 17:11:30|11998.1|11995.3|11997.5|11994.7|11999|11996.2|11996|11993.2|33
1654794700000|2022-06-09 17:11:40|11997.3|11994.5|11997.6|11994.8|11997.8|11995|11997|11994.2|8
1654794710000|2022-06-09 17:11:50|11998|11995.2|11999.5|11996.7|12000.5|11997.7|11997.1|11994.3|14
1654794720000|2022-06-09 17:12:00|11999.3|11996.5|12000.5|11997.7|12001|11998.2|11999|11996.2|20
1654794730000|2022-06-09 17:12:10|12000.3|11997.5|11999|11996.2|12000.3|11997.5|11997.3|11994.5|9
1654794740000|2022-06-09 17:12:20|11998.8|11996|11997.6|11994.8|11999|11996.2|11994.2|11991.4|102
1654794750000|2022-06-09 17:12:30|11996.7|11993.9|11997.8|11995|11998.7|11995.9|11996.7|11993.9|10
1654794760000|2022-06-09 17:12:40|11998.1|11995.3|12000.6|11997.8|12000.6|11997.8|11998.1|11995.3|23
1654794770000|2022-06-09 17:12:50|12000.5|11997.7|12002.2|11999.4|12002.7|11999.9|11999.7|11996.9|34
1654794780000|2022-06-09 17:13:00|12002.1|11999.3|12002.7|11999.9|12002.7|11999.9|12000.7|11997.9|22
1654794790000|2022-06-09 17:13:10|12002.6|11999.8|12001.6|11998.8|12002.6|11999.8|12000.7|11997.9|10
1654794800000|2022-06-09 17:13:20|12001.7|11998.9|12004|12001.2|12005|12002.2|12001.6|11998.8|26
1654794810000|2022-06-09 17:13:30|12003.8|12001|12003.3|12000.5|12004.8|12002|12003|12000.2|21
1654794820000|2022-06-09 17:13:40|12003|12000.2|12003|12000.2|12003|12000.2|12002.5|11999.7|5
1654794830000|2022-06-09 17:13:50|12003.3|12000.5|12004|12001.2|12004.5|12001.7|12002.8|12000|26
1654794840000|2022-06-09 17:14:00|12003.9|12001.1|12003.9|12001.1|12004.9|12002.1|12003.9|12001.1|20
1654794850000|2022-06-09 17:14:10|12003.7|12000.9|12003.4|12000.6|12003.9|12001.1|12002.9|12000.1|21
1654794860000|2022-06-09 17:14:20|12003.9|12001.1|12001.9|11999.1|12003.9|12001.1|12001.3|11998.5|23
1654794870000|2022-06-09 17:14:30|12001.8|11999|12001.9|11999.1|12001.9|11999.1|12000.8|11998|25
1654794880000|2022-06-09 17:14:40|12001.8|11999|12002.4|11999.6|12002.9|12000.1|12000.9|11998.1|19
1654794890000|2022-06-09 17:14:50|12002.9|12000.1|12001.8|11999|12003.3|12000.5|12001.3|11998.5|9
1654794900000|2022-06-09 17:15:00|12001.7|11998.9|12001.8|11999|12002.8|12000|12000.3|11997.5|34
1654794910000|2022-06-09 17:15:10|12001.9|11999.1|11998.7|11995.9|12002.9|12000.1|11998.7|11995.9|54
1654794920000|2022-06-09 17:15:20|11998.6|11995.8|11998.2|11995.4|11998.7|11995.9|11997.6|11994.8|16
1654794930000|2022-06-09 17:15:30|11998.7|11995.9|12001.2|11998.4|12001.2|11998.4|11998.6|11995.8|28
1654794940000|2022-06-09 17:15:40|12000.7|11997.9|12001.7|11998.9|12002.3|11999.5|12000.7|11997.9|10
1654794950000|2022-06-09 17:15:50|12001.6|11998.8|12001.2|11998.4|12001.8|11999|12000.7|11997.9|21
1654794960000|2022-06-09 17:16:00|12000.8|11998|11998.7|11995.9|12000.8|11998|11998.7|11995.9|43
1654794970000|2022-06-09 17:16:10|11998.6|11995.8|11999.8|11997|12001.1|11998.3|11998.6|11995.8|33
1654794980000|2022-06-09 17:16:20|11999.7|11996.9|11999.7|11996.9|12000.7|11997.9|11999.7|11996.9|45
1654794990000|2022-06-09 17:16:30|12001.9|11999.1|12001.4|11998.6|12001.9|11999.1|12000.3|11997.5|71
1654795000000|2022-06-09 17:16:40|12001.8|11999|12000.9|11998.1|12002.9|12000.1|12000.8|11998|12
1654795010000|2022-06-09 17:16:50|12000.8|11998|12001.4|11998.6|12001.4|11998.6|11999.3|11996.5|6
1654795020000|2022-06-09 17:17:00|12001.9|11999.1|12000.8|11998|12001.9|11999.1|11999.3|11996.5|22
1654795030000|2022-06-09 17:17:10|12000.9|11998.1|12001.9|11999.1|12002.8|12000|12000.8|11998|7
1654795040000|2022-06-09 17:17:20|12002.3|11999.5|12000.4|11997.6|12002.4|11999.6|12000.4|11997.6|22
1654795050000|2022-06-09 17:17:30|11999.9|11997.1|11999.8|11997|12000.9|11998.1|11999.3|11996.5|20
1654795060000|2022-06-09 17:17:40|11999.3|11996.5|11997.9|11995.1|11999.9|11997.1|11997.9|11995.1|7
1654795070000|2022-06-09 17:17:50|11998.1|11995.3|11998.3|11995.5|11999.8|11997|11997.6|11994.8|16
1654795080000|2022-06-09 17:18:00|11997.9|11995.1|11996.4|11993.6|11998.9|11996.1|11996.3|11993.5|35
1654795090000|2022-06-09 17:18:10|11996.3|11993.5|11993.8|11991|11996.3|11993.5|11992.9|11990.1|41
1654795100000|2022-06-09 17:18:20|11993.4|11990.6|11996.3|11993.5|11996.3|11993.5|11992.9|11990.1|18
1654795110000|2022-06-09 17:18:30|11996.1|11993.3|11998.9|11996.1|11999|11996.2|11995.2|11992.4|53
1654795120000|2022-06-09 17:18:40|11998.8|11996|11998.9|11996.1|12000.5|11997.7|11997.9|11995.1|19
1654795130000|2022-06-09 17:18:50|11999|11996.2|12000|11997.2|12000|11997.2|11997.4|11994.6|47
1654795140000|2022-06-09 17:19:00|12000.9|11998.1|12001|11998.2|12001.9|11999.1|12000.9|11998.1|17
1654795150000|2022-06-09 17:19:10|12001.4|11998.6|12001.9|11999.1|12002.9|12000.1|12001.4|11998.6|11
1654795160000|2022-06-09 17:19:20|12001.2|11998.4|12001.4|11998.6|12001.9|11999.1|12000.9|11998.1|13
1654795170000|2022-06-09 17:19:30|12000.9|11998.1|12002.5|11999.7|12003.4|12000.6|12000.9|11998.1|170
1654795180000|2022-06-09 17:19:40|12002.2|11999.4|12003.2|12000.4|12003.7|12000.9|12002.2|11999.4|6
1654795190000|2022-06-09 17:19:50|12003.3|12000.5|12003.2|12000.4|12004|12001.2|12002.7|11999.9|16
1654795200000|2022-06-09 17:20:00|12002.7|11999.9|12000|11997.2|12003.3|12000.5|11998.9|11996.1|91
1654795210000|2022-06-09 17:20:10|11999.9|11997.1|11999.9|11997.1|12000.8|11998|11997.7|11994.9|61
1654795220000|2022-06-09 17:20:20|11999.8|11997|12000.8|11998|12001.2|11998.4|11998.8|11996|22
1654795230000|2022-06-09 17:20:30|12000.3|11997.5|11999.9|11997.1|12001.3|11998.5|11999.9|11997.1|26
1654795240000|2022-06-09 17:20:40|11999.8|11997|12000.4|11997.6|12000.9|11998.1|11999.4|11996.6|20
1654795250000|2022-06-09 17:20:50|12000.3|11997.5|11998.9|11996.1|12000.3|11997.5|11997.9|11995.1|16
1654795260000|2022-06-09 17:21:00|11998.5|11995.7|11997.8|11995|11999.4|11996.6|11997.3|11994.5|14
1654795270000|2022-06-09 17:21:10|11997.9|11995.1|11999.9|11997.1|11999.9|11997.1|11997.8|11995|21
1654795280000|2022-06-09 17:21:20|11999.8|11997|11998.8|11996|12000.9|11998.1|11998.8|11996|31
1654795290000|2022-06-09 17:21:30|11998.9|11996.1|11999.8|11997|12000.3|11997.5|11998.8|11996|13
1654795300000|2022-06-09 17:21:40|11999.3|11996.5|11998.9|11996.1|11999.8|11997|11998.9|11996.1|9
1654795310000|2022-06-09 17:21:50|11998.8|11996|11998.3|11995.5|11998.9|11996.1|11998.3|11995.5|8
1654795320000|2022-06-09 17:22:00|11998.8|11996|11997.8|11995|11999.9|11997.1|11997.3|11994.5|39
1654795330000|2022-06-09 17:22:10|11997.9|11995.1|11997.3|11994.5|11998.8|11996|11997.3|11994.5|25
1654795340000|2022-06-09 17:22:20|11997.8|11995|11997.9|11995.1|11998.8|11996|11997.8|11995|28
1654795350000|2022-06-09 17:22:30|11997.8|11995|11998.9|11996.1|11998.9|11996.1|11996.3|11993.5|18
1654795360000|2022-06-09 17:22:40|11999.3|11996.5|12000.9|11998.1|12000.9|11998.1|11998.9|11996.1|28
1654795370000|2022-06-09 17:22:50|12001.9|11999.1|12003.4|12000.6|12003.9|12001.1|12001.9|11999.1|32
1654795380000|2022-06-09 17:23:00|12003.9|12001.1|12001.9|11999.1|12003.9|12001.1|12000.9|11998.1|51
1654795390000|2022-06-09 17:23:10|12002.3|11999.5|12002.4|11999.6|12003.4|12000.6|12001.9|11999.1|20
1654795400000|2022-06-09 17:23:20|12001.9|11999.1|12002.4|11999.6|12002.9|12000.1|12001.5|11998.7|12
1654795410000|2022-06-09 17:23:30|12002.3|11999.5|11997.8|11995|12002.4|11999.6|11997.8|11995|29
1654795420000|2022-06-09 17:23:40|11997.9|11995.1|11995.4|11992.6|11997.9|11995.1|11994.9|11992.1|16
1654795430000|2022-06-09 17:23:50|11995.6|11992.8|11996.8|11994|11997.4|11994.6|11995.3|11992.5|13
1654795440000|2022-06-09 17:24:00|11996.6|11993.8|11989.9|11987.1|11996.6|11993.8|11989.4|11986.6|56
1654795450000|2022-06-09 17:24:10|11989.6|11986.8|11990.9|11988.1|11990.9|11988.1|11989.6|11986.8|28
1654795460000|2022-06-09 17:24:20|11991|11988.2|11990.9|11988.1|11991.4|11988.6|11990.9|11988.1|9
1654795470000|2022-06-09 17:24:30|11989.3|11986.5|11987.9|11985.1|11989.9|11987.1|11987.9|11985.1|19
1654795480000|2022-06-09 17:24:40|11987.8|11985|11988.9|11986.1|11989.3|11986.5|11987|11984.2|32
1654795490000|2022-06-09 17:24:50|11988.8|11986|11987.9|11985.1|11989.8|11987|11987.9|11985.1|24
1654795500000|2022-06-09 17:25:00|11988.4|11985.6|11985.3|11982.5|11988.9|11986.1|11985.3|11982.5|46
1654795510000|2022-06-09 17:25:10|11984.9|11982.1|11982.8|11980|11984.9|11982.1|11982.8|11980|50
1654795520000|2022-06-09 17:25:20|11982.9|11980.1|11983.3|11980.5|11983.8|11981|11981.9|11979.1|14
1654795530000|2022-06-09 17:25:30|11982.9|11980.1|11981.9|11979.1|11983|11980.2|11981.9|11979.1|27
1654795540000|2022-06-09 17:25:40|11982.3|11979.5|11980.3|11977.5|11982.3|11979.5|11978.1|11975.3|90
1654795550000|2022-06-09 17:25:50|11980.6|11977.8|11980.5|11977.7|11980.6|11977.8|11980|11977.2|37
1654795560000|2022-06-09 17:26:00|11980.1|11977.3|11982.1|11979.3|11982.5|11979.7|11978.5|11975.7|65
1654795570000|2022-06-09 17:26:10|11981|11978.2|11981.4|11978.6|11982.3|11979.5|11980.5|11977.7|63
1654795580000|2022-06-09 17:26:20|11981.5|11978.7|11975.4|11972.6|11982.4|11979.6|11974.4|11971.6|70
1654795590000|2022-06-09 17:26:30|11974.6|11971.8|11976.6|11973.8|11978.6|11975.8|11974.5|11971.7|65
1654795600000|2022-06-09 17:26:40|11976.5|11973.7|11978.1|11975.3|11978.6|11975.8|11976.5|11973.7|18
1654795610000|2022-06-09 17:26:50|11977.6|11974.8|11978|11975.2|11978.6|11975.8|11977.5|11974.7|73
1654795620000|2022-06-09 17:27:00|11977.6|11974.8|11975.9|11973.1|11978|11975.2|11974|11971.2|36
1654795630000|2022-06-09 17:27:10|11975.4|11972.6|11975.4|11972.6|11976.4|11973.6|11974.5|11971.7|19
1654795640000|2022-06-09 17:27:20|11975.5|11972.7|11974.4|11971.6|11975.5|11972.7|11974.4|11971.6|5
1654795650000|2022-06-09 17:27:30|11974.5|11971.7|11974.9|11972.1|11975.4|11972.6|11974.5|11971.7|12
1654795660000|2022-06-09 17:27:40|11975.4|11972.6|11978.5|11975.7|11978.5|11975.7|11975.4|11972.6|32
1654795670000|2022-06-09 17:27:50|11978.6|11975.8|11978.5|11975.7|11979|11976.2|11978.4|11975.6|13
1654795680000|2022-06-09 17:28:00|11978.6|11975.8|11979.6|11976.8|11980.6|11977.8|11978.5|11975.7|50
1654795690000|2022-06-09 17:28:10|11979.9|11977.1|11984.5|11981.7|11984.6|11981.8|11979.9|11977.1|47
1654795700000|2022-06-09 17:28:20|11984.6|11981.8|11981.9|11979.1|11986.6|11983.8|11981.4|11978.6|35
1654795710000|2022-06-09 17:28:30|11982|11979.2|11981.5|11978.7|11982.2|11979.4|11981.2|11978.4|11
1654795720000|2022-06-09 17:28:40|11982|11979.2|11982.4|11979.6|11982.4|11979.6|11981.4|11978.6|10
1654795730000|2022-06-09 17:28:50|11982.2|11979.4|11980.4|11977.6|11982.5|11979.7|11980.4|11977.6|5
1654795740000|2022-06-09 17:29:00|11981|11978.2|11983.4|11980.6|11983.4|11980.6|11980|11977.2|50
1654795750000|2022-06-09 17:29:10|11982.9|11980.1|11981.5|11978.7|11983.4|11980.6|11980.9|11978.1|27
1654795760000|2022-06-09 17:29:20|11981.6|11978.8|11982.9|11980.1|11983.5|11980.7|11981.6|11978.8|9
1654795770000|2022-06-09 17:29:30|11983.4|11980.6|11987|11984.2|11987|11984.2|11982.9|11980.1|94
1654795780000|2022-06-09 17:29:40|11986.9|11984.1|11987.6|11984.8|11987.6|11984.8|11986|11983.2|23
1654795790000|2022-06-09 17:29:50|11987.9|11985.1|11992.6|11989.8|11992.6|11989.8|11987.9|11985.1|64
1654795800000|2022-06-09 17:30:00|11993.6|11990.8|11987.1|11984.3|11994.6|11991.8|11985.5|11982.7|139
1654795810000|2022-06-09 17:30:10|11986.6|11983.8|11987.1|11984.3|11989.6|11986.8|11986.6|11983.8|14
1654795820000|2022-06-09 17:30:20|11986.5|11983.7|11987.7|11984.9|11988.1|11985.3|11986.1|11983.3|22
1654795830000|2022-06-09 17:30:30|11988.1|11985.3|11989.7|11986.9|11989.7|11986.9|11986.5|11983.7|16
1654795840000|2022-06-09 17:30:40|11990.9|11988.1|11989.1|11986.3|11990.9|11988.1|11988.1|11985.3|20
1654795850000|2022-06-09 17:30:50|11988.6|11985.8|12000.9|11998.1|12000.9|11998.1|11988.5|11985.7|196
1654795860000|2022-06-09 17:31:00|12001.2|11998.4|11997.4|11994.6|12001.9|11999.1|11996.7|11993.9|53
1654795870000|2022-06-09 17:31:10|11997.7|11994.9|12001.9|11999.1|12001.9|11999.1|11996.7|11993.9|23
1654795880000|2022-06-09 17:31:20|12001.7|11998.9|11999.4|11996.6|12001.9|11999.1|11999.4|11996.6|28
1654795890000|2022-06-09 17:31:30|11998.9|11996.1|12000.7|11997.9|12000.8|11998|11998.9|11996.1|22
1654795900000|2022-06-09 17:31:40|12000.8|11998|12001.7|11998.9|12001.8|11999|12000.7|11997.9|22
1654795910000|2022-06-09 17:31:50|12001.8|11999|12003.7|12000.9|12004.8|12002|12001.7|11998.9|45
1654795920000|2022-06-09 17:32:00|12002.2|11999.4|12002.8|12000|12002.8|12000|12001.2|11998.4|57
1654795930000|2022-06-09 17:32:10|12002.7|11999.9|12004.7|12001.9|12004.8|12002|12002.2|11999.4|96
1654795940000|2022-06-09 17:32:20|12004.8|12002|12004.3|12001.5|12005|12002.2|12003.3|12000.5|19
1654795950000|2022-06-09 17:32:30|12004.2|12001.4|12005.5|12002.7|12005.8|12003|12002.8|12000|41
1654795960000|2022-06-09 17:32:40|12004|12001.2|12006.8|12004|12006.8|12004|12003.8|12001|13
1654795970000|2022-06-09 17:32:50|12006.5|12003.7|12004.2|12001.4|12006.8|12004|12004.2|12001.4|31
1654795980000|2022-06-09 17:33:00|12004.7|12001.9|12002.8|12000|12004.8|12002|12002.7|11999.9|24
1654795990000|2022-06-09 17:33:10|12003|12000.2|12004.8|12002|12005.6|12002.8|12002.7|11999.9|27
1654796000000|2022-06-09 17:33:20|12004.6|12001.8|12003.8|12001|12004.8|12002|12003.3|12000.5|61
1654796010000|2022-06-09 17:33:30|12003.7|12000.9|12004.8|12002|12004.8|12002|12002.8|12000|32
1654796020000|2022-06-09 17:33:40|12005|12002.2|12005|12002.2|12005.8|12003|12003.8|12001|14
1654796030000|2022-06-09 17:33:50|12006|12003.2|12007.8|12005|12008.1|12005.3|12005.8|12003|63
1654796040000|2022-06-09 17:34:00|12007.7|12004.9|12007.8|12005|12008.5|12005.7|12005.8|12003|65
1654796050000|2022-06-09 17:34:10|12007.7|12004.9|12007.3|12004.5|12007.7|12004.9|12005.8|12003|15
1654796060000|2022-06-09 17:34:20|12006.8|12004|12006|12003.2|12007|12004.2|12005.5|12002.7|28
1654796070000|2022-06-09 17:34:30|12006.8|12004|12007.3|12004.5|12007.8|12005|12006.8|12004|21
1654796080000|2022-06-09 17:34:40|12007.8|12005|12009|12006.2|12009.5|12006.7|12007.8|12005|21
1654796090000|2022-06-09 17:34:50|12009.1|12006.3|12006.8|12004|12009.3|12006.5|12006.3|12003.5|31
1654796100000|2022-06-09 17:35:00|12005.8|12003|12001.8|11999|12005.8|12003|12001.7|11998.9|93
1654796110000|2022-06-09 17:35:10|12002.2|11999.4|12003.3|12000.5|12003.8|12001|12002.2|11999.4|19
1654796120000|2022-06-09 17:35:20|12003.5|12000.7|11994.2|11991.4|12004.8|12002|11991.7|11988.9|143
1654796130000|2022-06-09 17:35:30|11994.1|11991.3|11989.8|11987|11994.2|11991.4|11989.3|11986.5|63
1654796140000|2022-06-09 17:35:40|11990.2|11987.4|11991.8|11989|11992.8|11990|11989.2|11986.4|215
1654796150000|2022-06-09 17:35:50|11992.3|11989.5|11991.8|11989|11992.3|11989.5|11990.7|11987.9|9
1654796160000|2022-06-09 17:36:00|11991.7|11988.9|11991.7|11988.9|11992.7|11989.9|11989.2|11986.4|55
1654796170000|2022-06-09 17:36:10|11991.9|11989.1|11992.8|11990|11992.8|11990|11991.9|11989.1|21
1654796180000|2022-06-09 17:36:20|11993.8|11991|11993.2|11990.4|11994.7|11991.9|11993.2|11990.4|23
1654796190000|2022-06-09 17:36:30|11992.8|11990|11996.8|11994|11997.3|11994.5|11992.7|11989.9|39
1654796200000|2022-06-09 17:36:40|11996.9|11994.1|11995.8|11993|11998.8|11996|11995.8|11993|93
1654796210000|2022-06-09 17:36:50|11995.9|11993.1|11993.8|11991|11996.6|11993.8|11993.8|11991|15
1654796220000|2022-06-09 17:37:00|11993.9|11991.1|11994.8|11992|11996.7|11993.9|11993.9|11991.1|31
1654796230000|2022-06-09 17:37:10|11994.9|11992.1|11993.7|11990.9|11995.3|11992.5|11993.7|11990.9|16
1654796240000|2022-06-09 17:37:20|11993.8|11991|11992.8|11990|11993.8|11991|11991.7|11988.9|30
1654796250000|2022-06-09 17:37:30|11992.9|11990.1|11995.7|11992.9|11995.7|11992.9|11992.9|11990.1|32
1654796260000|2022-06-09 17:37:40|11995.6|11992.8|11995.3|11992.5|11995.9|11993.1|11994.8|11992|21
1654796270000|2022-06-09 17:37:50|11994.8|11992|11993.2|11990.4|11995.8|11993|11991.7|11988.9|95
1654796280000|2022-06-09 17:38:00|11992.8|11990|11993.8|11991|11994.8|11992|11992.8|11990|28
1654796290000|2022-06-09 17:38:10|11994.1|11991.3|11995.3|11992.5|11997.1|11994.3|11993.9|11991.1|29
1654796300000|2022-06-09 17:38:20|11995.7|11992.9|11996.3|11993.5|11996.3|11993.5|11995.3|11992.5|15
1654796310000|2022-06-09 17:38:30|11996.8|11994|11994.8|11992|11997.4|11994.6|11993.3|11990.5|44
1654796320000|2022-06-09 17:38:40|11994.7|11991.9|11993.8|11991|11994.9|11992.1|11993.8|11991|11
1654796330000|2022-06-09 17:38:50|11994.4|11991.6|11995.3|11992.5|11995.9|11993.1|11994.4|11991.6|8
1654796340000|2022-06-09 17:39:00|11995.9|11993.1|11994.7|11991.9|11997.3|11994.5|11994.7|11991.9|13
1654796350000|2022-06-09 17:39:10|11994.8|11992|11995.9|11993.1|11995.9|11993.1|11993.8|11991|21
1654796360000|2022-06-09 17:39:20|11995.6|11992.8|11994.7|11991.9|11996.8|11994|11993.9|11990.7|30
1654796370000|2022-06-09 17:39:30|11994.2|11991.4|11994.8|11992|11995.3|11992.5|11993.8|11991|23
1654796380000|2022-06-09 17:39:40|11994.9|11992.1|11995.8|11993|11995.9|11993.1|11993.8|11991|14
1654796390000|2022-06-09 17:39:50|11995.9|11993.1|11997.8|11995|11997.9|11995.1|11995.9|11993.1|35
1654796400000|2022-06-09 17:40:00|11997.7|11994.9|11996.8|11994|11997.9|11995.1|11996.3|11993.5|29
1654796410000|2022-06-09 17:40:10|11997|11994.2|12002|11999.2|12002.9|12000.1|11996.9|11994.1|119
1654796420000|2022-06-09 17:40:20|12001.9|11999.1|12002.9|12000.1|12003.2|12000.4|12001.4|11998.6|19
1654796430000|2022-06-09 17:40:30|12002.5|11999.7|12004|12001.2|12005.8|12003|12002|11999.2|41
1654796440000|2022-06-09 17:40:40|12004.4|12001.6|12006|12003.2|12006.7|12003.9|12004.4|12001.6|51
1654796450000|2022-06-09 17:40:50|12005.9|12003.1|12004|12001.2|12006.9|12004.1|12004|12001.2|24
1654796460000|2022-06-09 17:41:00|12004.2|12001.4|12005|12002.2|12005|12002.2|12003.9|12001.1|40
1654796470000|2022-06-09 17:41:10|12006|12003.2|12006|12003.2|12006.5|12003.7|12004|12001.2|39
1654796480000|2022-06-09 17:41:20|12005.8|12003|12005|12002.2|12005.8|12003|12003|12000.2|60
1654796490000|2022-06-09 17:41:30|12004.9|12002.1|12003.5|12000.7|12005|12002.2|12003.4|12000.6|35
1654796500000|2022-06-09 17:41:40|12003.7|12000.9|12005|12002.2|12005|12002.2|12003|12000.2|55
1654796510000|2022-06-09 17:41:50|12004.9|12002.1|12005.5|12002.7|12007|12004.2|12004|12001.2|51
1654796520000|2022-06-09 17:42:00|12005.9|12003.1|12006.5|12003.7|12007|12004.2|12005.9|12003.1|42
1654796530000|2022-06-09 17:42:10|12006|12003.2|12007.9|12005.1|12008|12005.2|12006|12003.2|22
1654796540000|2022-06-09 17:42:20|12008|12005.2|12009|12006.2|12009|12006.2|12007.5|12004.7|41
1654796550000|2022-06-09 17:42:30|12008.9|12006.1|12005.2|12002.4|12009.7|12006.9|12005|12002.2|54
1654796560000|2022-06-09 17:42:40|12005|12002.2|12006|12003.2|12007|12004.2|12005|12002.2|32
1654796570000|2022-06-09 17:42:50|12006.2|12003.4|12004|12001.2|12007|12004.2|12003.9|12001.1|29
1654796580000|2022-06-09 17:43:00|12004.4|12001.6|12005.2|12002.4|12006|12003.2|12004|12001.2|73
1654796590000|2022-06-09 17:43:10|12005|12002.2|12005|12002.2|12005.2|12002.4|12004|12001.2|9
1654796600000|2022-06-09 17:43:20|12004.9|12002.1|12007.2|12004.4|12007.2|12004.4|12003|12000.2|77
1654796610000|2022-06-09 17:43:30|12006.9|12004.1|12008.3|12005.5|12008.8|12006|12006.9|12004.1|124
1654796620000|2022-06-09 17:43:40|12008.2|12005.4|12008.3|12005.5|12009.9|12007.1|12007.8|12005|90
1654796630000|2022-06-09 17:43:50|12008.8|12006|12008.3|12005.5|12009.3|12006.5|12008.2|12005.4|19
1654796640000|2022-06-09 17:44:00|12008.8|12006|12009.3|12006.5|12009.9|12007.1|12008.3|12005.5|53
1654796650000|2022-06-09 17:44:10|12009.2|12006.4|12009.4|12006.6|12009.8|12007|12008.3|12005.5|153
1654796660000|2022-06-09 17:44:20|12009.5|12006.7|12007.3|12004.5|12009.6|12006.8|12007.3|12004.5|168
1654796670000|2022-06-09 17:44:30|12007.5|12004.7|12009.3|12006.5|12009.4|12006.6|12007.1|12004.3|15
1654796680000|2022-06-09 17:44:40|12009.4|12006.6|12008.4|12005.6|12009.4|12006.6|12008.3|12005.5|78
1654796690000|2022-06-09 17:44:50|12008.9|12006.1|12008.4|12005.6|12009.3|12006.5|12007.3|12004.5|27
1654796700000|2022-06-09 17:45:00|12008.3|12005.5|12006.1|12003.3|12008.3|12005.5|12006|12003.2|22
1654796710000|2022-06-09 17:45:10|12006|12003.2|12004|12001.2|12006.1|12003.3|12003|12000.2|15
1654796720000|2022-06-09 17:45:20|12004.1|12001.3|12006.3|12003.5|12006.3|12003.5|12003.9|12001.1|20
1654796730000|2022-06-09 17:45:30|12006.1|12003.3|12006|12003.2|12006.6|12003.8|12006|12003.2|13
1654796740000|2022-06-09 17:45:40|12006.1|12003.3|12006.6|12003.8|12006.6|12003.8|12006|12003.2|7
1654796750000|2022-06-09 17:45:50|12006.5|12003.7|12007|12004.2|12007.6|12004.8|12006.1|12003.3|16
1654796760000|2022-06-09 17:46:00|12007.1|12004.3|12007|12004.2|12008|12005.2|12007|12004.2|22
1654796770000|2022-06-09 17:46:10|12007.1|12004.3|12006.9|12004.1|12007.5|12004.7|12005.5|12002.7|23
1654796780000|2022-06-09 17:46:20|12007|12004.2|12007.5|12004.7|12008|12005.2|12006.9|12004.1|7
1654796790000|2022-06-09 17:46:30|12007.9|12005.1|12007.9|12005.1|12008.1|12005.3|12007.4|12004.6|16
1654796800000|2022-06-09 17:46:40|12007.4|12004.6|12007.5|12004.7|12008.6|12005.8|12007|12004.2|39
1654796810000|2022-06-09 17:46:50|12007|12004.2|12008.1|12005.3|12008.6|12005.8|12007|12004.2|18
1654796820000|2022-06-09 17:47:00|12008|12005.2|12009.1|12006.3|12009.6|12006.8|12008|12005.2|42
1654796830000|2022-06-09 17:47:10|12009.3|12006.5|12009|12006.2|12009.3|12006.5|12009|12006.2|10
1654796840000|2022-06-09 17:47:20|12008|12005.2|12007.1|12004.3|12008|12005.2|12007|12004.2|21
1654796850000|2022-06-09 17:47:30|12007|12004.2|12008.1|12005.3|12008.6|12005.8|12007|12004.2|46
1654796860000|2022-06-09 17:47:40|12009|12006.2|12009.1|12006.3|12009.1|12006.3|12009|12006.2|9
1654796870000|2022-06-09 17:47:50|12009|12006.2|12007.9|12005.1|12009.1|12006.3|12007.9|12005.1|23
1654796880000|2022-06-09 17:48:00|12007.5|12004.7|12008.9|12006.1|12009.1|12006.3|12005.6|12002.8|31
1654796890000|2022-06-09 17:48:10|12009|12006.2|12008|12005.2|12009.6|12006.8|12008|12005.2|11
1654796900000|2022-06-09 17:48:20|12008.5|12005.7|12007.5|12004.7|12008.5|12005.7|12007.5|12004.7|17
1654796910000|2022-06-09 17:48:30|12007.6|12004.8|12007.5|12004.7|12008.1|12005.3|12007.5|12004.7|12
1654796920000|2022-06-09 17:48:40|12007.1|12004.3|12006.9|12004.1|12007.1|12004.3|12006.1|12003.3|37
1654796930000|2022-06-09 17:48:50|12006.5|12003.7|12005.6|12002.8|12007|12004.2|12005|12002.2|52
1654796940000|2022-06-09 17:49:00|12006|12003.2|12004|12001.2|12006|12003.2|12002.4|11999.6|119
1654796950000|2022-06-09 17:49:10|12004.1|12001.3|12004.9|12002.1|12005|12002.2|12002.9|12000.1|108
1654796960000|2022-06-09 17:49:20|12005|12002.2|12005|12002.2|12005|12002.2|12004|12001.2|29
1654796970000|2022-06-09 17:49:30|12004.5|12001.7|12005.9|12003.1|12006.4|12003.6|12004.4|12001.6|45
1654796980000|2022-06-09 17:49:40|12006|12003.2|12006.4|12003.6|12006.9|12004.1|12005.4|12002.6|23
1654796990000|2022-06-09 17:49:50|12007|12004.2|12004.6|12001.8|12007|12004.2|12002.7|11999.9|33
1654797000000|2022-06-09 17:50:00|12004.1|12001.3|12002.9|12000.1|12004.6|12001.8|12002.6|11999.8|93
1654797010000|2022-06-09 17:50:10|12002.7|11999.9|12004.6|12001.8|12004.6|12001.8|12002.7|11999.9|7
1654797020000|2022-06-09 17:50:20|12005.6|12002.8|12004.9|12002.1|12005.6|12002.8|12004.6|12001.8|15
1654797030000|2022-06-09 17:50:30|12004.7|12001.9|12004.6|12001.8|12004.9|12002.1|12003.7|12000.9|14
1654797040000|2022-06-09 17:50:40|12004.5|12001.7|12005.1|12002.3|12005.7|12002.9|12003.7|12000.9|38
1654797050000|2022-06-09 17:50:50|12004.7|12001.9|12004.7|12001.9|12005.1|12002.3|12004.1|12001.3|24
1654797060000|2022-06-09 17:51:00|12004.6|12001.8|12006.1|12003.3|12006.6|12003.8|12003.6|12000.8|39
1654797070000|2022-06-09 17:51:10|12006.2|12003.4|12004.7|12001.9|12006.2|12003.4|12004.6|12001.8|46
1654797080000|2022-06-09 17:51:20|12004.6|12001.8|12003.6|12000.8|12005.7|12002.9|12002.6|11999.8|35
1654797090000|2022-06-09 17:51:30|12003.2|12000.4|12003.7|12000.9|12004.2|12001.4|12002.2|11999.4|32
1654797100000|2022-06-09 17:51:40|12004.1|12001.3|12002.2|11999.4|12004.2|12001.4|12001.7|11998.9|23
1654797110000|2022-06-09 17:51:50|12002.6|11999.8|12002.6|11999.8|12002.7|11999.9|12001.1|11998.3|16
1654797120000|2022-06-09 17:52:00|12002.1|11999.3|12002.6|11999.8|12002.7|11999.9|12002.1|11999.3|18
1654797130000|2022-06-09 17:52:10|12002.5|11999.7|12001.1|11998.3|12002.5|11999.7|12001.1|11998.3|8
1654797140000|2022-06-09 17:52:20|12001.6|11998.8|12001.6|11998.8|12001.7|11998.9|12001.1|11998.3|28
1654797150000|2022-06-09 17:52:30|12001.5|11998.7|12003.2|12000.4|12003.4|12000.6|11999.1|11996.3|173
1654797160000|2022-06-09 17:52:40|12003.1|12000.3|12000.9|11998.1|12003.5|12000.7|12000.7|11997.9|45
1654797170000|2022-06-09 17:52:50|12001.2|11998.4|12001.9|11999.1|12002.1|11999.3|12001.2|11998.4|17
1654797180000|2022-06-09 17:53:00|12001.7|11998.9|12000.6|11997.8|12002.7|11999.9|11999.6|11996.8|29
1654797190000|2022-06-09 17:53:10|12000.1|11997.3|11999.1|11996.3|12000.7|11997.9|11999.1|11996.3|15
1654797200000|2022-06-09 17:53:20|11999.2|11996.4|12000.7|11997.9|12000.7|11997.9|11999.2|11996.4|9
1654797210000|2022-06-09 17:53:30|12000.6|11997.8|12000.6|11997.8|12001.1|11998.3|12000.6|11997.8|37
1654797220000|2022-06-09 17:53:40|12000.5|11997.7|11998.3|11995.5|12000.7|11997.9|11997.5|11994.7|147
1654797230000|2022-06-09 17:53:50|11997.8|11995|11997.5|11994.7|11998.3|11995.5|11996.3|11993.5|15
1654797240000|2022-06-09 17:54:00|11998.5|11995.7|11996.6|11993.8|11998.5|11995.7|11996.1|11993.3|28
1654797250000|2022-06-09 17:54:10|11996.5|11993.7|11996.3|11993.5|11997.3|11994.5|11995.8|11993|41
1654797260000|2022-06-09 17:54:20|11996.5|11993.7|11999.3|11996.5|11999.5|11996.7|11996.3|11993.5|12
1654797270000|2022-06-09 17:54:30|11999.5|11996.7|12000.5|11997.7|12000.5|11997.7|11999.2|11996.4|14
1654797280000|2022-06-09 17:54:40|12000.3|11997.5|11999.3|11996.5|12000.5|11997.7|11999|11996.2|16
1654797290000|2022-06-09 17:54:50|11999.2|11996.4|11999.3|11996.5|11999.6|11996.8|11998.5|11995.7|20
1654797300000|2022-06-09 17:55:00|11999.5|11996.7|12000|11997.2|12000.6|11997.8|11999.3|11996.5|24
1654797310000|2022-06-09 17:55:10|12000.3|11997.5|12000.3|11997.5|12000.6|11997.8|11999.8|11997|6
1654797320000|2022-06-09 17:55:20|12000.5|11997.7|11998.3|11995.5|12000.5|11997.7|11996.7|11993.9|40
1654797330000|2022-06-09 17:55:30|11998.2|11995.4|11998.7|11995.9|11999.2|11996.4|11998.2|11995.4|22
1654797340000|2022-06-09 17:55:40|11999.1|11996.3|11998.6|11995.8|11999.2|11996.4|11998.6|11995.8|10
1654797350000|2022-06-09 17:55:50|11999.2|11996.4|11997.6|11994.8|11999.6|11996.8|11996.1|11993.3|297
1654797360000|2022-06-09 17:56:00|11996.6|11993.8|11995.6|11992.8|11997.6|11994.8|11995.6|11992.8|56
1654797370000|2022-06-09 17:56:10|11996.1|11993.3|11994.1|11991.3|11996.1|11993.3|11993.6|11990.8|15
1654797380000|2022-06-09 17:56:20|11993.2|11990.4|11993.3|11990.5|11995.6|11992.8|11993.2|11990.4|21
1654797390000|2022-06-09 17:56:30|11993.5|11990.7|11994.3|11991.5|11994.6|11991.8|11993.5|11990.7|28
1654797400000|2022-06-09 17:56:40|11994.2|11991.4|11993.6|11990.8|11994.8|11992|11993.2|11990.4|111
1654797410000|2022-06-09 17:56:50|11994.1|11991.3|11999.2|11996.4|11999.2|11996.4|11994.1|11991.3|302
1654797420000|2022-06-09 17:57:00|11999.1|11996.3|12000.3|11997.5|12001.8|11999|11998.6|11995.8|100
1654797430000|2022-06-09 17:57:10|12000.8|11998|12000.3|11997.5|12000.8|11998|11998.2|11995.4|51
1654797440000|2022-06-09 17:57:20|12000.2|11997.4|12000.3|11997.5|12000.3|11997.5|12000.2|11997.4|20
1654797450000|2022-06-09 17:57:30|12000.5|11997.7|12001.3|11998.5|12001.8|11999|12000.3|11997.5|43
1654797460000|2022-06-09 17:57:40|12001.2|11998.4|12001.5|11998.7|12004.8|12002|12000.8|11998|40
1654797470000|2022-06-09 17:57:50|12001.7|11998.9|12002.5|11999.7|12003.1|12000.3|12001.5|11998.7|29
1654797480000|2022-06-09 17:58:00|12002.6|11999.8|12005.3|12002.5|12006.5|12003.7|12002.5|11999.7|51
1654797490000|2022-06-09 17:58:10|12005.2|12002.4|12005.6|12002.8|12006.4|12003.6|12004.3|12001.5|35
1654797500000|2022-06-09 17:58:20|12006.4|12003.6|12008.2|12005.4|12009.3|12006.5|12005.6|12002.8|217
1654797510000|2022-06-09 17:58:30|12008.6|12005.8|12008.2|12005.4|12008.8|12006|12008.2|12005.4|16
1654797520000|2022-06-09 17:58:40|12008.4|12005.6|12011.7|12008.9|12012.3|12009.5|12008.4|12005.6|45
1654797530000|2022-06-09 17:58:50|12011.8|12009|12012.3|12009.5|12013.3|12010.5|12011.1|12008.3|141
1654797540000|2022-06-09 17:59:00|12012.1|12009.3|12012.2|12009.4|12012.8|12010|12012.1|12009.3|124
1654797550000|2022-06-09 17:59:10|12012.3|12009.5|12011.7|12008.9|12013.3|12010.5|12011.7|12008.9|15
1654797560000|2022-06-09 17:59:20|12011.8|12009|12012.6|12009.8|12012.7|12009.9|12011.3|12008.5|16
1654797570000|2022-06-09 17:59:30|12012.1|12009.3|12011.7|12008.9|12012.7|12009.9|12011.1|12008.3|24
1654797580000|2022-06-09 17:59:40|12011.6|12008.8|12012.7|12009.9|12013.3|12010.5|12011.6|12008.8|25
1654797590000|2022-06-09 17:59:50|12012.6|12009.8|12012.2|12009.4|12012.6|12009.8|12010.6|12007.8|29
1654797600000|2022-06-09 18:00:00|12011.8|12009|12010.7|12007.9|12011.8|12009|12008.6|12005.8|61
1654797610000|2022-06-09 18:00:10|12010.8|12008|12010.8|12008|12011.9|12009.1|12010.7|12007.9|14
1654797620000|2022-06-09 18:00:20|12010.7|12007.9|12009.8|12007|12010.7|12007.9|12009.1|12006.3|21
1654797630000|2022-06-09 18:00:30|12009.7|12006.9|12007.7|12004.9|12009.8|12007|12007.7|12004.9|42
1654797640000|2022-06-09 18:00:40|12007.6|12004.8|12004.8|12002|12007.7|12004.9|12004.2|12001.4|37
1654797650000|2022-06-09 18:00:50|12004.6|12001.8|12005.7|12002.9|12007.4|12004.6|12004.6|12001.8|45
1654797660000|2022-06-09 18:01:00|12005.6|12002.8|12007.2|12004.4|12008.7|12005.9|12003.6|12000.8|44
1654797670000|2022-06-09 18:01:10|12007.3|12004.5|12008.6|12005.8|12008.7|12005.9|12007.1|12004.3|15
1654797680000|2022-06-09 18:01:20|12008.7|12005.9|12008.7|12005.9|12009.3|12006.5|12007.7|12004.9|23
1654797690000|2022-06-09 18:01:30|12008.2|12005.4|12008.7|12005.9|12009.3|12006.5|12007.7|12004.9|22
1654797700000|2022-06-09 18:01:40|12008.8|12006|12008.7|12005.9|12009.7|12006.9|12008.7|12005.9|5
1654797710000|2022-06-09 18:01:50|12008.8|12006|12009.7|12006.9|12010.3|12007.5|12007.7|12004.9|152
1654797720000|2022-06-09 18:02:00|12009.2|12006.4|12009.2|12006.4|12010.2|12007.4|12007.7|12004.9|43
1654797730000|2022-06-09 18:02:10|12009.7|12006.9|12011.2|12008.4|12011.6|12008.8|12009.7|12006.9|13
1654797740000|2022-06-09 18:02:20|12012|12009.2|12009.7|12006.9|12012.7|12009.9|12009.7|12006.9|35
1654797750000|2022-06-09 18:02:30|12009.9|12007.1|12011.7|12008.9|12012.3|12009.5|12009.9|12007.1|37
1654797760000|2022-06-09 18:02:40|12011.9|12009.1|12010.7|12007.9|12013.8|12011|12010.3|12007.5|104
1654797770000|2022-06-09 18:02:50|12011.3|12008.5|12009.5|12006.7|12011.3|12008.5|12009.3|12006.5|44
1654797780000|2022-06-09 18:03:00|12009.2|12006.4|12005.8|12003|12009.7|12006.9|12005.7|12002.9|35
1654797790000|2022-06-09 18:03:10|12006.2|12003.4|12004.5|12001.7|12006.7|12003.9|12004.2|12001.4|33
1654797800000|2022-06-09 18:03:20|12004.2|12001.4|12005.5|12002.7|12006|12003.2|12004.2|12001.4|20
1654797810000|2022-06-09 18:03:30|12005.7|12002.9|12005.7|12002.9|12007.5|12004.7|12005.5|12002.7|17
1654797820000|2022-06-09 18:03:40|12005.8|12003|11995.4|11992.6|12005.8|12003|11993.5|11990.7|139
1654797830000|2022-06-09 18:03:50|11995.5|11992.7|11995.9|11993.1|11996.4|11993.6|11993.9|11991.1|53
1654797840000|2022-06-09 18:04:00|11996|11993.2|11991.4|11988.6|11996.4|11993.6|11989.5|11986.7|46
1654797850000|2022-06-09 18:04:10|11991.5|11988.7|11993.3|11990.5|11993.4|11990.6|11991.4|11988.6|27
1654797860000|2022-06-09 18:04:20|11992.5|11989.7|11990.9|11988.1|11992.9|11990.1|11990.3|11987.5|31
1654797870000|2022-06-09 18:04:30|11991.4|11988.6|11990.9|11988.1|11991.4|11988.6|11990.3|11987.5|23
1654797880000|2022-06-09 18:04:40|11990.4|11987.6|11989.3|11986.5|11990.4|11987.6|11988.3|11985.5|18
1654797890000|2022-06-09 18:04:50|11988.8|11986|11989.8|11987|11989.8|11987|11986.4|11983.6|152
1654797900000|2022-06-09 18:05:00|11989.4|11986.6|11991.8|11989|11992.3|11989.5|11989.4|11986.6|43
1654797910000|2022-06-09 18:05:10|11991.3|11988.5|11987.2|11984.4|11991.4|11988.6|11987.2|11984.4|61
1654797920000|2022-06-09 18:05:20|11987|11984.2|11987.2|11984.4|11988.2|11985.4|11982.8|11980|98
1654797930000|2022-06-09 18:05:30|11986.5|11983.7|11984|11981.2|11986.7|11983.9|11983.7|11980.9|30
1654797940000|2022-06-09 18:05:40|11984.2|11981.4|11985.3|11982.5|11989|11986.2|11984.2|11981.4|102
1654797950000|2022-06-09 18:05:50|11985.2|11982.4|11982.4|11979.6|11985.2|11982.4|11982.2|11979.4|33
1654797960000|2022-06-09 18:06:00|11982.2|11979.4|11979.7|11976.9|11983.3|11980.5|11979.2|11976.4|22
1654797970000|2022-06-09 18:06:10|11980.2|11977.4|11981.2|11978.4|11982.2|11979.4|11980|11977.2|20
1654797980000|2022-06-09 18:06:20|11981.3|11978.5|11991.3|11988.5|11991.8|11989|11981.3|11978.5|95
1654797990000|2022-06-09 18:06:30|11991.4|11988.6|11995.4|11992.6|11995.4|11992.6|11988.4|11985.6|58
1654798000000|2022-06-09 18:06:40|11994.4|11991.6|11996.4|11993.6|11997|11994.2|11994.4|11991.6|27
1654798010000|2022-06-09 18:06:50|11996.5|11993.7|11994.3|11991.5|11996.5|11993.7|11994.3|11991.5|44
1654798020000|2022-06-09 18:07:00|11994.4|11991.6|11993.9|11991.1|11996.4|11993.6|11993.3|11990.5|35
1654798030000|2022-06-09 18:07:10|11993.6|11990.8|11992.4|11989.6|11996.4|11993.6|11991.8|11989|57
1654798040000|2022-06-09 18:07:20|11992.5|11989.7|11991.8|11989|11992.9|11990.1|11991.8|11989|4
1654798050000|2022-06-09 18:07:30|11991.5|11988.7|11991.9|11989.1|11991.9|11989.1|11989.5|11986.7|28
1654798060000|2022-06-09 18:07:40|11992.4|11989.6|11992.1|11989.3|11993.5|11990.7|11991.4|11988.6|41
1654798070000|2022-06-09 18:07:50|11991.4|11988.6|11997.4|11994.6|11998.4|11995.6|11991.4|11988.6|15
1654798080000|2022-06-09 18:08:00|11997.5|11994.7|11995.9|11993.1|11999|11996.2|11995.4|11992.6|23
1654798090000|2022-06-09 18:08:10|11996|11993.2|12002.1|11999.3|12003.9|12001.1|11995.9|11993.1|101
1654798100000|2022-06-09 18:08:20|12003|12000.2|11999.8|11997|12003|12000.2|11998.4|11995.6|95
1654798110000|2022-06-09 18:08:30|11999.6|11996.8|11997.9|11995.1|11999.8|11997|11997.4|11994.6|11
1654798120000|2022-06-09 18:08:40|11998|11995.2|11997.9|11995.1|11999.1|11996.3|11997.1|11994.3|178
1654798130000|2022-06-09 18:08:50|11998|11995.2|11995.6|11992.8|11999.1|11996.3|11995.5|11992.7|174
1654798140000|2022-06-09 18:09:00|11995.4|11992.6|11991.1|11988.3|11997.3|11994.5|11991.1|11988.3|44
1654798150000|2022-06-09 18:09:10|11991|11988.2|11994.1|11991.3|11994.8|11992|11990.6|11987.8|21
1654798160000|2022-06-09 18:09:20|11994.3|11991.5|11994.3|11991.5|11995.3|11992.5|11993.3|11990.5|58
1654798170000|2022-06-09 18:09:30|11994.1|11991.3|11994.3|11991.5|11994.8|11992|11993.1|11990.3|5
1654798180000|2022-06-09 18:09:40|11992.6|11989.8|11990.1|11987.3|11992.6|11989.8|11989.3|11986.5|34
1654798190000|2022-06-09 18:09:50|11990.5|11987.7|11990.3|11987.5|11991.4|11988.6|11988.8|11986|65
1654798200000|2022-06-09 18:10:00|11990.6|11987.8|11993.1|11990.3|11994.3|11991.5|11990.5|11987.7|51
1654798210000|2022-06-09 18:10:10|11993.3|11990.5|11990.6|11987.8|11994.3|11991.5|11990.1|11987.3|39
1654798220000|2022-06-09 18:10:20|11990.8|11988|11992.3|11989.5|11993.1|11990.3|11990.6|11987.8|21
1654798230000|2022-06-09 18:10:30|11991.1|11988.3|11993.1|11990.3|11993.3|11990.5|11991|11988.2|28
1654798240000|2022-06-09 18:10:40|11992.8|11990|11992.3|11989.5|11993.3|11990.5|11991.1|11988.3|17
1654798250000|2022-06-09 18:10:50|11992.1|11989.3|11993.6|11990.8|11994.1|11991.3|11992.1|11989.3|9
1654798260000|2022-06-09 18:11:00|11993.5|11990.7|11995.4|11992.6|11997.5|11994.7|11993.5|11990.7|71
1654798270000|2022-06-09 18:11:10|11995.5|11992.7|11996.5|11993.7|11996.5|11993.7|11994.4|11991.6|25
1654798280000|2022-06-09 18:11:20|11997|11994.2|11997.4|11994.6|11999.4|11996.6|11994.7|11991.9|97
1654798290000|2022-06-09 18:11:30|11997.5|11994.7|11996.9|11994.1|11998.4|11995.6|11996.9|11994.1|25
1654798300000|2022-06-09 18:11:40|11996.5|11993.7|11999.4|11996.6|11999.4|11996.6|11996.5|11993.7|16
1654798310000|2022-06-09 18:11:50|11998.9|11996.1|11996.9|11994.1|11999.4|11996.6|11996.9|11994.1|23
1654798320000|2022-06-09 18:12:00|11997.4|11994.6|12008.4|12005.6|12008.5|12005.7|11996.5|11993.7|61
1654798330000|2022-06-09 18:12:10|12008.5|12005.7|12006.4|12003.6|12008.5|12005.7|12005.4|12002.6|23
1654798340000|2022-06-09 18:12:20|12006.5|12003.7|12007.4|12004.6|12008.4|12005.6|12006.4|12003.6|20
1654798350000|2022-06-09 18:12:30|12007.2|12004.4|12005.9|12003.1|12007.4|12004.6|12005|12002.2|15
1654798360000|2022-06-09 18:12:40|12005.7|12002.9|12004.4|12001.6|12005.9|12003.1|12003.4|12000.6|39
1654798370000|2022-06-09 18:12:50|12003.4|12000.6|12004.9|12002.1|12005.4|12002.6|12003.2|12000.4|29
1654798380000|2022-06-09 18:13:00|12005.4|12002.6|12007.9|12005.1|12008.4|12005.6|12004.4|12001.6|76
1654798390000|2022-06-09 18:13:10|12007.7|12004.9|12007.5|12004.7|12009.5|12006.7|12006.4|12003.6|24
1654798400000|2022-06-09 18:13:20|12007.4|12004.6|12008.4|12005.6|12008.4|12005.6|12007.4|12004.6|7
1654798410000|2022-06-09 18:13:30|12008.5|12005.7|12007.4|12004.6|12008.5|12005.7|12006.9|12004.1|26
1654798420000|2022-06-09 18:13:40|12007.5|12004.7|12008.1|12005.3|12008.1|12005.3|12002.5|11999.7|353
1654798430000|2022-06-09 18:13:50|12008.2|12005.4|12007.6|12004.8|12008.6|12005.8|12007.1|12004.3|29
1654798440000|2022-06-09 18:14:00|12008.1|12005.3|12007.1|12004.3|12009.1|12006.3|12005.6|12002.8|116
1654798450000|2022-06-09 18:14:10|12007.6|12004.8|12007.1|12004.3|12008.6|12005.8|12006.1|12003.3|29
1654798460000|2022-06-09 18:14:20|12006.1|12003.3|12006.6|12003.8|12011.2|12008.4|12006|12003.2|199
1654798470000|2022-06-09 18:14:30|12006.7|12003.9|12004|12001.2|12006.7|12003.9|12004|12001.2|111
1654798480000|2022-06-09 18:14:40|12004.1|12001.3|12006.2|12003.4|12006.2|12003.4|12003.1|12000.3|60
1654798490000|2022-06-09 18:14:50|12007.1|12004.3|12010|12007.2|12010.4|12007.6|12006.6|12003.8|40
1654798500000|2022-06-09 18:15:00|12009.1|12006.3|12010.7|12007.9|12012.2|12009.4|12008.7|12005.9|48
1654798510000|2022-06-09 18:15:10|12012.1|12009.3|12012.9|12010.1|12014|12011.2|12012.1|12009.3|113
1654798520000|2022-06-09 18:15:20|12013.4|12010.6|12013.5|12010.7|12013.9|12011.1|12012.4|12009.6|20
1654798530000|2022-06-09 18:15:30|12013.4|12010.6|12013.2|12010.4|12014.4|12011.6|12012.3|12009.5|33
1654798540000|2022-06-09 18:15:40|12013.3|12010.5|12014.3|12011.5|12014.3|12011.5|12012.2|12009.4|99
1654798550000|2022-06-09 18:15:50|12013.7|12010.9|12013.2|12010.4|12014.7|12011.9|12013.1|12010.3|29
1654798560000|2022-06-09 18:16:00|12013.3|12010.5|12013.2|12010.4|12014.2|12011.4|12012.2|12009.4|33
1654798570000|2022-06-09 18:16:10|12013.1|12010.3|12011.7|12008.9|12013.2|12010.4|12010.7|12007.9|151
1654798580000|2022-06-09 18:16:20|12012.2|12009.4|12011.7|12008.9|12012.5|12009.7|12011|12008.2|34
1654798590000|2022-06-09 18:16:30|12011.3|12008.5|12013.8|12011|12014.3|12011.5|12011.3|12008.5|24
1654798600000|2022-06-09 18:16:40|12014.2|12011.4|12014.3|12011.5|12017|12014.2|12013.8|12011|98
1654798610000|2022-06-09 18:16:50|12014.2|12011.4|12013.3|12010.5|12014.3|12011.5|12013.3|12010.5|16
1654798620000|2022-06-09 18:17:00|12013.1|12010.3|12009.3|12006.5|12013.1|12010.3|12009.3|12006.5|35
1654798630000|2022-06-09 18:17:10|12008.7|12005.9|12006.6|12003.8|12010.1|12007.3|12006.1|12003.3|66
1654798640000|2022-06-09 18:17:20|12006.1|12003.3|12005.1|12002.3|12006.7|12003.9|12004.1|12001.3|25
1654798650000|2022-06-09 18:17:30|12004.8|12002|12005.1|12002.3|12005.5|12002.7|12004|12001.2|43
1654798660000|2022-06-09 18:17:40|12005.2|12002.4|12005.2|12002.4|12005.2|12002.4|12004|12001.2|117
1654798670000|2022-06-09 18:17:50|12006.1|12003.3|12005.1|12002.3|12006.1|12003.3|12003.2|12000.4|25
1654798680000|2022-06-09 18:18:00|12005.6|12002.8|12004|12001.2|12006.1|12003.3|12004|12001.2|17
1654798690000|2022-06-09 18:18:10|12004.1|12001.3|12005|12002.2|12005.1|12002.3|12004|12001.2|89
1654798700000|2022-06-09 18:18:20|12005.2|12002.4|12004.1|12001.3|12006.1|12003.3|12004.1|12001.3|59
1654798710000|2022-06-09 18:18:30|12004.7|12001.9|12005|12002.2|12005.1|12002.3|12004.1|12001.3|66
1654798720000|2022-06-09 18:18:40|12005.1|12002.3|12003.1|12000.3|12005.1|12002.3|12002.1|11999.3|126
1654798730000|2022-06-09 18:18:50|12003.5|12000.7|12002.1|11999.3|12003.5|12000.7|12001|11998.2|57
1654798740000|2022-06-09 18:19:00|12001.7|11998.9|11998|11995.2|12003.5|12000.7|11997.1|11994.3|86
1654798750000|2022-06-09 18:19:10|11997.8|11995|11995.1|11992.3|11997.8|11995|11993.2|11990.4|192
1654798760000|2022-06-09 18:19:20|11995.3|11992.5|11997.3|11994.5|11997.5|11994.7|11995|11992.2|117
1654798770000|2022-06-09 18:19:30|11997.5|11994.7|11996.7|11993.9|11999|11996.2|11996.7|11993.9|115
1654798780000|2022-06-09 18:19:40|11996.3|11993.5|11996.8|11994|11999.8|11997|11995.8|11993|62
1654798790000|2022-06-09 18:19:50|11997.3|11994.5|11998.8|11996|11999.8|11997|11997.3|11994.5|26
1654798800000|2022-06-09 18:20:00|11999.8|11997|12001.8|11999|12003.2|12000.4|11999.7|11996.9|75
1654798810000|2022-06-09 18:20:10|12002.1|11999.3|12000.8|11998|12003.8|12001|12000.8|11998|92
1654798820000|2022-06-09 18:20:20|12000.7|11997.9|11999.7|11996.9|12000.7|11997.9|11998.7|11995.9|34
1654798830000|2022-06-09 18:20:30|11999.8|11997|12000.8|11998|12002.8|12000|11999.8|11997|115
1654798840000|2022-06-09 18:20:40|12000.9|11998.1|12002.7|11999.9|12003.8|12001|12000.9|11998.1|80
1654798850000|2022-06-09 18:20:50|12003.1|12000.3|12009.2|12006.4|12010.9|12008.1|12003.1|12000.3|435
1654798860000|2022-06-09 18:21:00|12009.3|12006.5|12008.3|12005.5|12010.9|12008.1|12008.3|12005.5|241
1654798870000|2022-06-09 18:21:10|12008.7|12005.9|12009.3|12006.5|12010.3|12007.5|12007.4|12004.6|108
1654798880000|2022-06-09 18:21:20|12008.8|12006|12009.2|12006.4|12011.3|12008.5|12006.7|12003.9|88
1654798890000|2022-06-09 18:21:30|12009.1|12006.3|12008.4|12005.6|12010.4|12007.6|12007.9|12005.1|47
1654798900000|2022-06-09 18:21:40|12008.3|12005.5|12003.4|12000.6|12008.4|12005.6|12003.4|12000.6|30
1654798910000|2022-06-09 18:21:50|12003.3|12000.5|12003.4|12000.6|12004.9|12002.1|12001.3|11998.5|64
1654798920000|2022-06-09 18:22:00|12003.6|12000.8|12004.6|12001.8|12005.4|12002.6|12003.2|12000.4|34
1654798930000|2022-06-09 18:22:10|12004.4|12001.6|12005.1|12002.3|12006.1|12003.3|12003.1|12000.3|72
1654798940000|2022-06-09 18:22:20|12004.6|12001.8|12007.6|12004.8|12007.6|12004.8|12004.1|12001.3|69
1654798950000|2022-06-09 18:22:30|12007.3|12004.5|12006.9|12004.1|12007.6|12004.8|12005.6|12002.8|8
1654798960000|2022-06-09 18:22:40|12007.4|12004.6|12004.1|12001.3|12007.6|12004.8|12003.6|12000.8|20
1654798970000|2022-06-09 18:22:50|12004.4|12001.6|12006.1|12003.3|12007.4|12004.6|12004.4|12001.6|95
1654798980000|2022-06-09 18:23:00|12006.2|12003.4|12006.8|12004|12007.6|12004.8|12004.6|12001.8|310
1654798990000|2022-06-09 18:23:10|12006.7|12003.9|12009.1|12006.3|12010.4|12007.6|12006.2|12003.4|473
1654799000000|2022-06-09 18:23:20|12008.9|12006.1|12002.9|12000.1|12008.9|12006.1|12002.8|12000|71
1654799010000|2022-06-09 18:23:30|12003.3|12000.5|11994.4|11991.6|12003.3|12000.5|11994.4|11991.6|209
1654799020000|2022-06-09 18:23:40|11994.6|11991.8|11998.3|11995.5|12000.6|11997.8|11994.6|11991.8|155
1654799030000|2022-06-09 18:23:50|11998.2|11995.4|11993.7|11990.9|12002.3|11999.5|11993.1|11990.3|358
1654799040000|2022-06-09 18:24:00|11993.6|11990.8|11990.5|11987.7|11997.2|11994.4|11990.5|11987.7|59
1654799050000|2022-06-09 18:24:10|11990.7|11987.9|11987|11984.2|11991|11988.2|11983.5|11980.7|153
1654799060000|2022-06-09 18:24:20|11987.2|11984.4|11983.5|11980.7|11987.2|11984.4|11981.4|11978.6|85
1654799070000|2022-06-09 18:24:30|11983.3|11980.5|11974.5|11971.7|11983.3|11980.5|11973.4|11970.6|87
1654799080000|2022-06-09 18:24:40|11974.4|11971.6|11975|11972.2|11975|11972.2|11971.9|11969.1|112
1654799090000|2022-06-09 18:24:50|11975.2|11972.4|11974.7|11971.9|11976|11973.2|11969.9|11967.1|139
1654799100000|2022-06-09 18:25:00|11974.4|11971.6|11970|11967.2|11978.5|11975.7|11968.5|11965.7|113
1654799110000|2022-06-09 18:25:10|11970.5|11967.7|11970.7|11967.9|11971.5|11968.7|11968.5|11965.7|111
1654799120000|2022-06-09 18:25:20|11970.5|11967.7|11969.7|11966.9|11971.2|11968.4|11967.5|11964.7|158
1654799130000|2022-06-09 18:25:30|11969|11966.2|11971.7|11968.9|11972.5|11969.7|11968.4|11965.6|104
1654799140000|2022-06-09 18:25:40|11971.8|11969|11969.5|11966.7|11972.5|11969.7|11969|11966.2|100
1654799150000|2022-06-09 18:25:50|11969.7|11966.9|11966.7|11963.9|11970.2|11967.4|11966.7|11963.9|110
1654799160000|2022-06-09 18:26:00|11967|11964.2|11964|11961.2|11970.2|11967.4|11963.5|11960.7|128
1654799170000|2022-06-09 18:26:10|11964.4|11961.6|11954.7|11951.9|11965|11962.2|11953.2|11950.4|341
1654799180000|2022-06-09 18:26:20|11955.2|11952.4|11961.5|11958.7|11961.5|11958.7|11955.2|11952.4|110
1654799190000|2022-06-09 18:26:30|11961.7|11958.9|11966.7|11963.9|11967.5|11964.7|11961.5|11958.7|169
1654799200000|2022-06-09 18:26:40|11967.2|11964.4|11961.5|11958.7|11969.5|11966.7|11961.5|11958.7|222
1654799210000|2022-06-09 18:26:50|11960.2|11957.4|11958.3|11955.5|11960.2|11957.4|11955.7|11952.9|160
1654799220000|2022-06-09 18:27:00|11957.8|11955|11966.3|11963.5|11966.4|11963.6|11956.7|11953.9|378
1654799230000|2022-06-09 18:27:10|11966.4|11963.6|11963.8|11961|11970.3|11967.5|11962.8|11960|198
1654799240000|2022-06-09 18:27:20|11963.3|11960.5|11967.2|11964.4|11968.9|11966.1|11963.3|11960.5|213
1654799250000|2022-06-09 18:27:30|11966.8|11964|11979.1|11976.3|11979.1|11976.3|11965.8|11963|284
1654799260000|2022-06-09 18:27:40|11979|11976.2|11973|11970.2|11979.1|11976.3|11966.1|11963.3|230
1654799270000|2022-06-09 18:27:50|11972.9|11970.1|11975.3|11972.5|11975.3|11972.5|11970|11967.2|545
1654799280000|2022-06-09 18:28:00|11976.5|11973.7|11974.1|11971.3|11983.4|11980.6|11971.8|11969|877
1654799290000|2022-06-09 18:28:10|11973.1|11970.3|11972.8|11970|11976.1|11973.3|11972|11969.2|1106
1654799300000|2022-06-09 18:28:20|11973.8|11971|11980.5|11977.7|11980.5|11977.7|11972.1|11969.3|1135
1654799310000|2022-06-09 18:28:30|11980.6|11977.8|11973.9|11971.1|11981.9|11979.1|11972.4|11969.6|1771
1654799320000|2022-06-09 18:28:40|11972.9|11970.1|11969.4|11966.6|11976.9|11974.1|11968.9|11966.1|571
1654799330000|2022-06-09 18:28:50|11969.5|11966.7|11970.9|11968.1|11973.9|11971.1|11968.9|11966.1|520
1654799340000|2022-06-09 18:29:00|11971.1|11968.3|11969.4|11966.6|11971.4|11968.6|11968.4|11965.6|763
1654799350000|2022-06-09 18:29:10|11969.9|11967.1|11968.9|11966.1|11971.3|11968.5|11967.9|11965.1|474
1654799360000|2022-06-09 18:29:20|11969.1|11966.3|11967.9|11965.1|11970.4|11967.6|11966.9|11964.1|824
1654799370000|2022-06-09 18:29:30|11968.5|11965.7|11960.9|11958.1|11970.3|11967.5|11958.4|11955.6|821
1654799380000|2022-06-09 18:29:40|11960.8|11958|11958.1|11955.3|11965.3|11962.5|11958.1|11955.3|1214
1654799390000|2022-06-09 18:29:50|11958|11955.2|11961.4|11958.6|11969.3|11966.5|11956.9|11954.1|1248
1654799400000|2022-06-09 18:30:00|11961.3|11958.5|11960.6|11957.8|11961.8|11959|11953.9|11951.1|839
1654799410000|2022-06-09 18:30:10|11960.3|11957.5|11964.8|11962|11965.8|11963|11960.1|11957.3|119
1654799420000|2022-06-09 18:30:20|11964.9|11962.1|11959.3|11956.5|11965.9|11963.1|11959.3|11956.5|102
1654799430000|2022-06-09 18:30:30|11959.8|11957|11961.3|11958.5|11961.8|11959|11959.3|11956.4|24
1654799440000|2022-06-09 18:30:40|11961.1|11958.3|11967.8|11965|11967.8|11965|11961.1|11958.3|61
1654799450000|2022-06-09 18:30:50|11967.9|11965.1|11974.8|11972|11974.8|11972|11966.9|11964.1|67
1654799460000|2022-06-09 18:31:00|11974.9|11972.1|11970.8|11968|11975.3|11972.5|11970.5|11967.4|42
1654799470000|2022-06-09 18:31:10|11970.9|11968.1|11969.8|11967|11973.4|11970.5|11968.3|11965.5|13
1654799480000|2022-06-09 18:31:20|11969.9|11967.1|11971.6|11968.8|11971.6|11968.8|11969.3|11966.5|26
1654799490000|2022-06-09 18:31:30|11971.5|11968.7|11970.6|11967.8|11971.5|11968.7|11968.8|11966|10
1654799500000|2022-06-09 18:31:40|11970.9|11968.1|11973.1|11970.3|11973.1|11970.3|11970.1|11967.3|288
1654799510000|2022-06-09 18:31:50|11973.4|11970.6|11970.7|11967.9|11973.5|11970.7|11970.7|11967.9|260
1654799520000|2022-06-09 18:32:00|11970.6|11967.8|11967.7|11964.9|11970.6|11967.8|11967.7|11964.9|85
1654799530000|2022-06-09 18:32:10|11967.9|11965.1|11963.7|11960.9|11968.2|11965.4|11962.4|11959.6|81
1654799540000|2022-06-09 18:32:20|11963.6|11960.8|11962.7|11959.9|11964.4|11961.6|11962.1|11959.3|31
1654799550000|2022-06-09 18:32:30|11962.9|11960.1|11965.7|11962.9|11966.7|11963.9|11962.9|11960.1|46
1654799560000|2022-06-09 18:32:40|11965.2|11962.4|11964.2|11961.4|11966.1|11963.3|11964.2|11961.4|10
1654799570000|2022-06-09 18:32:50|11964.6|11961.8|11961|11958.2|11964.6|11961.8|11960.7|11957.9|34
1654799580000|2022-06-09 18:33:00|11960.9|11958.1|11964.9|11962.1|11966.1|11963.3|11959.9|11957.1|48
1654799590000|2022-06-09 18:33:10|11965.6|11961.6|11966.1|11963.3|11966.1|11963.3|11964.4|11961.6|12
1654799600000|2022-06-09 18:33:20|11967|11964.2|11968.1|11965.3|11968.1|11965.3|11965.4|11962.6|16
1654799610000|2022-06-09 18:33:30|11968|11965.2|11968|11965.2|11968.1|11965.3|11967.4|11964.6|3
1654799620000|2022-06-09 18:33:40|11967.4|11964.6|11962.7|11959.9|11968|11965.2|11961.7|11958.9|107
1654799630000|2022-06-09 18:33:50|11962.5|11959.7|11962.5|11959.7|11964.9|11962.1|11961.2|11958.4|30
1654799640000|2022-06-09 18:34:00|11962.4|11959.6|11964.7|11961.9|11965.9|11963.1|11962.2|11959.4|19
1654799650000|2022-06-09 18:34:10|11965.4|11962.6|11970|11967.2|11971.1|11968.3|11965.4|11962.6|119
1654799660000|2022-06-09 18:34:20|11969.4|11966.6|11971|11968.2|11972|11969.2|11968.4|11965.6|142
1654799670000|2022-06-09 18:34:30|11971.4|11968.6|11972.1|11969.3|11972.6|11969.8|11971|11968.2|12
1654799680000|2022-06-09 18:34:40|11972.6|11969.8|11970.5|11967.7|11972.6|11969.8|11970.5|11967.7|11
1654799690000|2022-06-09 18:34:50|11970|11967.2|11971.1|11968.3|11971.6|11968.8|11970|11967.2|9
1654799700000|2022-06-09 18:35:00|11971.6|11968.8|11971.1|11968.3|11973.1|11970.3|11970.5|11967.7|137
1654799710000|2022-06-09 18:35:10|11971.5|11968.7|11969.5|11966.7|11971.5|11968.7|11968.1|11965.3|8
1654799720000|2022-06-09 18:35:20|11969.7|11966.9|11970|11967.2|11970|11967.2|11966.6|11963.8|28
1654799730000|2022-06-09 18:35:30|11970.7|11967.9|11970.1|11967.3|11972.6|11969.8|11969|11966.2|30
1654799740000|2022-06-09 18:35:40|11968.9|11966.1|11965.5|11962.7|11969|11966.2|11965.1|11962.3|21
1654799750000|2022-06-09 18:35:50|11965.9|11963.1|11963|11960.2|11965.9|11963.1|11963|11960.2|70
1654799760000|2022-06-09 18:36:00|11962.9|11960.1|11965.5|11962.7|11965.5|11962.7|11962|11959.2|26
1654799770000|2022-06-09 18:36:10|11965.4|11962.6|11965|11962.2|11965.4|11962.6|11964|11961.2|21
1654799780000|2022-06-09 18:36:20|11964.7|11961.9|11965|11962.2|11965.1|11962.3|11964.7|11961.9|4
1654799790000|2022-06-09 18:36:30|11965.2|11962.4|11964.1|11961.3|11965.5|11962.7|11963.1|11960.3|86
1654799800000|2022-06-09 18:36:40|11964|11961.2|11964|11961.2|11965|11962.2|11964|11961.2|44
1654799810000|2022-06-09 18:36:50|11964.1|11961.3|11965.8|11963|11966.6|11963.8|11964.1|11961.3|35
1654799820000|2022-06-09 18:37:00|11965.5|11962.7|11966.5|11963.7|11967.5|11964.7|11965|11962.2|7
1654799830000|2022-06-09 18:37:10|11966.6|11963.8|11964.8|11962|11967.1|11964.3|11964.5|11961.7|10
1654799840000|2022-06-09 18:37:20|11964.5|11961.7|11965.3|11962.5|11965.8|11963|11964|11961.2|11
1654799850000|2022-06-09 18:37:30|11965.8|11963|11965.8|11963|11966|11963.2|11965|11962.2|2
1654799860000|2022-06-09 18:37:40|11965.1|11962.3|11967.5|11964.7|11968.7|11965.9|11964.5|11961.7|18
1654799870000|2022-06-09 18:37:50|11968.5|11965.7|11968.1|11965.3|11969.5|11966.7|11967.5|11964.7|19
1654799880000|2022-06-09 18:38:00|11968.2|11965.4|11967.1|11964.3|11968.8|11966|11967|11964.2|5
1654799890000|2022-06-09 18:38:10|11967|11964.2|11967|11964.2|11968|11965.2|11966.5|11963.7|15
1654799900000|2022-06-09 18:38:20|11966.8|11964|11967|11964.2|11967|11964.2|11966.5|11963.7|0
1654799910000|2022-06-09 18:38:30|11967.8|11965|11966|11963.2|11968|11965.2|11966|11963.2|7
1654799920000|2022-06-09 18:38:40|11966.1|11963.3|11966.5|11963.7|11967|11964.2|11966.1|11963.3|3
1654799930000|2022-06-09 18:38:50|11966.6|11963.8|11967.3|11964.5|11968.5|11965.7|11966.6|11963.8|75
1654799940000|2022-06-09 18:39:00|11967.7|11964.9|11967.8|11965|11968|11965.2|11966.5|11963.7|10
1654799950000|2022-06-09 18:39:10|11968|11965.2|11968|11965.2|11968.5|11965.7|11967.5|11964.7|3
1654799960000|2022-06-09 18:39:20|11967.6|11964.8|11959.7|11956.9|11967.6|11964.8|11959.7|11956.9|430
1654799970000|2022-06-09 18:39:30|11959.2|11956.4|11956.1|11953.3|11959.2|11956.4|11955.5|11952.7|109
1654799980000|2022-06-09 18:39:40|11956|11953.2|11956|11953.2|11956|11953.2|11954.5|11951.7|11
1654799990000|2022-06-09 18:39:50|11956.1|11953.3|11957.6|11954.8|11960|11957.2|11956.1|11953.3|40
1654800000000|2022-06-09 18:40:00|11957.7|11954.9|11956.7|11953.9|11957.8|11955|11956.6|11953.8|15
1654800010000|2022-06-09 18:40:10|11956.8|11954|11955.8|11953|11957.7|11954.9|11955.7|11952.9|12
1654800020000|2022-06-09 18:40:20|11956|11953.2|11956.7|11953.9|11956.7|11953.9|11955.7|11952.9|10
1654800030000|2022-06-09 18:40:30|11956.6|11953.8|11958.3|11955.5|11958.3|11955.5|11956.6|11953.8|12
1654800040000|2022-06-09 18:40:40|11958.7|11955.9|11957.8|11955|11960.3|11957.5|11957.7|11954.9|11
1654800050000|2022-06-09 18:40:50|11957.7|11954.9|11956.6|11953.8|11957.7|11954.9|11956.6|11953.8|13
1654800060000|2022-06-09 18:41:00|11956.2|11953.4|11956.6|11953.8|11956.7|11953.9|11956.1|11953.3|7
1654800070000|2022-06-09 18:41:10|11956.7|11953.9|11955.3|11952.5|11956.7|11953.9|11954.6|11951.8|29
1654800080000|2022-06-09 18:41:20|11955.6|11952.8|11950.6|11947.8|11955.8|11953|11950.6|11947.8|105
1654800090000|2022-06-09 18:41:30|11950.5|11947.7|11954.7|11951.9|11954.8|11952|11948.5|11945.7|118
1654800100000|2022-06-09 18:41:40|11955.7|11952.9|11954.7|11951.9|11955.7|11952.9|11952.7|11949.9|44
1654800110000|2022-06-09 18:41:50|11954.8|11952|11954.6|11951.8|11955.4|11952.6|11954.6|11951.8|9
1654800120000|2022-06-09 18:42:00|11954.4|11951.6|11952.7|11949.9|11954.6|11951.8|11952.6|11949.8|4
1654800130000|2022-06-09 18:42:10|11953.2|11950.4|11953.4|11950.6|11954.1|11951.3|11952.9|11950.1|7
1654800140000|2022-06-09 18:42:20|11952.7|11949.9|11951.7|11948.9|11953.2|11950.4|11951.6|11948.8|19
1654800150000|2022-06-09 18:42:30|11952.1|11949.3|11953.2|11950.4|11953.2|11950.4|11951.2|11948.4|6
1654800160000|2022-06-09 18:42:40|11953.3|11950.5|11951.2|11948.4|11954.7|11951.9|11951.2|11948.4|21
1654800170000|2022-06-09 18:42:50|11951.1|11948.3|11951.7|11948.9|11952.2|11949.4|11950.2|11947.4|15
1654800180000|2022-06-09 18:43:00|11951.8|11949|11951.1|11948.3|11952.2|11949.4|11951.1|11948.3|5
1654800190000|2022-06-09 18:43:10|11951.6|11948.8|11950.6|11947.8|11951.6|11948.8|11950.3|11947.5|19
1654800200000|2022-06-09 18:43:20|11950.7|11947.9|11951.8|11949|11951.8|11949|11949.7|11946.9|29
1654800210000|2022-06-09 18:43:30|11951.9|11949.1|11952.3|11949.5|11953.2|11950.4|11951.7|11948.9|6
1654800220000|2022-06-09 18:43:40|11951.8|11949|11952.3|11949.5|11953.7|11950.9|11951.8|11949|17
1654800230000|2022-06-09 18:43:50|11952.2|11949.4|11953.3|11950.5|11953.8|11951|11951.8|11949|4
1654800240000|2022-06-09 18:44:00|11953.7|11950.9|11951.8|11949|11953.7|11950.9|11951.7|11948.9|4
1654800250000|2022-06-09 18:44:10|11951.7|11948.9|11950.6|11947.8|11951.8|11949|11950.6|11947.8|8
1654800260000|2022-06-09 18:44:20|11949.7|11946.9|11952.3|11949.5|11952.3|11949.5|11948.6|11945.8|9
1654800270000|2022-06-09 18:44:30|11952.7|11949.9|11953.2|11950.4|11953.2|11950.4|11952.1|11949.3|6
1654800280000|2022-06-09 18:44:40|11952.7|11949.9|11956.7|11953.9|11957.1|11954.3|11952.6|11949.8|58
1654800290000|2022-06-09 18:44:50|11956.2|11953.4|11958.7|11955.9|11959.7|11956.9|11956.2|11953.4|17
1654800300000|2022-06-09 18:45:00|11958.8|11956|11958.2|11955.4|11959.8|11957|11957.8|11955|10
1654800310000|2022-06-09 18:45:10|11958.3|11955.5|11960.8|11958|11960.9|11958.1|11958.3|11955.5|10
1654800320000|2022-06-09 18:45:20|11960.7|11957.9|11960.8|11958|11960.8|11958|11960.2|11957.4|12
1654800330000|2022-06-09 18:45:30|11960.7|11957.9|11960.2|11957.4|11961.2|11958.4|11960.2|11957.4|11
1654800340000|2022-06-09 18:45:40|11960.1|11957.3|11960.5|11957.7|11960.7|11957.9|11959.2|11956.4|6
1654800350000|2022-06-09 18:45:50|11960.2|11957.4|11960.8|11958|11961.2|11958.4|11960.2|11957.4|4
1654800360000|2022-06-09 18:46:00|11960.7|11957.9|11960.8|11958|11960.9|11958.1|11960.2|11957.4|6
1654800370000|2022-06-09 18:46:10|11961.3|11958.5|11960.8|11958|11961.7|11958.9|11960.2|11957.4|10
1654800380000|2022-06-09 18:46:20|11960.7|11957.9|11960.7|11957.9|11960.9|11958.1|11959.7|11956.9|10
1654800390000|2022-06-09 18:46:30|11960.8|11958|11960.7|11957.9|11960.8|11958|11960.2|11957.4|7
1654800400000|2022-06-09 18:46:40|11960.5|11957.7|11961.5|11958.7|11961.5|11958.7|11959.7|11956.9|5
1654800410000|2022-06-09 18:46:50|11961.2|11958.4|11960.7|11957.9|11961.3|11958.5|11960.2|11956.9|5
1654800420000|2022-06-09 18:47:00|11960.8|11958|11959.7|11956.9|11961.3|11958.5|11959.7|11956.9|8
1654800430000|2022-06-09 18:47:10|11959.8|11957|11958.7|11955.9|11959.8|11957|11958.7|11955.9|8
1654800440000|2022-06-09 18:47:20|11958.8|11956|11959.8|11957|11959.8|11957|11958.8|11956|10
1654800450000|2022-06-09 18:47:30|11959.7|11956.9|11959.8|11957|11960.3|11957.5|11958.8|11956|5
1654800460000|2022-06-09 18:47:40|11959.9|11957.1|11959.7|11956.9|11960.3|11957.5|11958.8|11956|6
1654800470000|2022-06-09 18:47:50|11959.8|11957|11959.7|11956.9|11959.8|11957|11959.2|11956.4|3
1654800480000|2022-06-09 18:48:00|11959.8|11957|11959.7|11956.9|11959.8|11957|11959.5|11956.7|1
1654800490000|2022-06-09 18:48:10|11959.5|11956.7|11957.2|11954.4|11959.7|11956.9|11957.2|11954.4|14
1654800500000|2022-06-09 18:48:20|11956.8|11954|11956.7|11953.9|11957.3|11954.5|11956.5|11953.7|15
1654800510000|2022-06-09 18:48:30|11956.5|11953.7|11956.5|11953.7|11956.5|11953.7|11956.5|11953.7|0
1654800520000|2022-06-09 18:48:40|11956.4|11953.6|11956.8|11954|11956.8|11954|11955.7|11952.9|15
1654800530000|2022-06-09 18:48:50|11957.2|11954.4|11957.2|11954.4|11957.7|11954.9|11956.5|11953.7|3
1654800540000|2022-06-09 18:49:00|11956.5|11953.7|11955.7|11952.9|11957.3|11954.5|11955.7|11952.9|11
1654800550000|2022-06-09 18:49:10|11955.5|11952.7|11956.7|11953.9|11956.8|11954|11954.7|11951.9|23
1654800560000|2022-06-09 18:49:20|11956.8|11954|11957.7|11954.9|11958.8|11956|11956.8|11954|7
1654800580000|2022-06-09 18:49:40|11957.8|11955|11957.7|11954.9|11957.8|11955|11957.7|11954.9|1
1654800590000|2022-06-09 18:49:50|11957.8|11955|11960.6|11957.8|11960.6|11957.8|11957.6|11954.8|3
1654800600000|2022-06-09 18:50:00|11960.8|11958|11960.6|11957.8|11961.6|11958.8|11960.5|11957.7|13
1654800610000|2022-06-09 18:50:10|11960.8|11958|11960.8|11958|11961.8|11959|11960.6|11957.8|5
1654800620000|2022-06-09 18:50:20|11961.5|11958.7|11962.6|11959.8|11963.3|11960.5|11961.5|11958.7|11
1654800630000|2022-06-09 18:50:30|11962.5|11959.7|11963.9|11961.1|11964.8|11962|11962.4|11959.6|27
1654800640000|2022-06-09 18:50:40|11964.5|11961.7|11965.6|11962.8|11965.8|11963|11963.8|11961|10
1654800650000|2022-06-09 18:50:50|11965.8|11963|11965.6|11962.8|11965.8|11963|11965.6|11962.8|14
1654800660000|2022-06-09 18:51:00|11965.8|11963|11964.6|11961.8|11965.8|11963|11964.6|11961.8|26
1654800670000|2022-06-09 18:51:10|11964.8|11962|11964.6|11961.8|11965.3|11962.5|11964.6|11961.8|12
1654800680000|2022-06-09 18:51:20|11964.5|11961.7|11964.6|11961.8|11965.3|11962.5|11964.1|11961.3|4
1654800690000|2022-06-09 18:51:30|11964.8|11962|11964.8|11962|11965.1|11962.3|11964.6|11961.8|17
1654800700000|2022-06-09 18:51:40|11965.1|11962.3|11967.5|11964.7|11967.6|11964.8|11964.8|11962|16
1654800710000|2022-06-09 18:51:50|11967|11964.2|11967.6|11964.8|11967.6|11964.8|11967|11964.2|7
1654800720000|2022-06-09 18:52:00|11967.5|11964.7|11967.6|11964.8|11967.6|11964.8|11967.1|11964.3|7
1654800730000|2022-06-09 18:52:10|11967.8|11965|11967.6|11964.8|11968.1|11965.3|11966.8|11964|5
1654800740000|2022-06-09 18:52:20|11968.3|11965.5|11967.6|11964.8|11968.3|11965.5|11967.6|11964.8|4
1654800750000|2022-06-09 18:52:30|11967.8|11965|11968.1|11965.3|11968.3|11965.5|11967.6|11964.8|3
1654800760000|2022-06-09 18:52:40|11968.3|11965.5|11967.8|11965|11968.3|11965.5|11967.6|11964.8|7
1654800770000|2022-06-09 18:52:50|11967.9|11965.1|11966.6|11963.8|11968.1|11965.3|11966.6|11963.8|19
1654800780000|2022-06-09 18:53:00|11966.8|11964|11966.3|11963.5|11967.6|11964.8|11966.3|11963.5|16
1654800790000|2022-06-09 18:53:10|11966.1|11963.3|11968.6|11965.8|11968.6|11965.8|11966.1|11963.3|51
1654800800000|2022-06-09 18:53:20|11968.5|11965.7|11969.6|11966.8|11970|11967.2|11967.6|11964.8|92
1654800810000|2022-06-09 18:53:30|11969.5|11966.7|11972.9|11970.1|11973.6|11970.8|11969|11966.2|143
1654800820000|2022-06-09 18:53:40|11972.6|11969.8|11972.6|11969.8|11973.3|11970.5|11972.6|11969.8|8
1654800830000|2022-06-09 18:53:50|11972.9|11970.1|11973.6|11970.8|11973.8|11971|11972.6|11969.8|5
1654800840000|2022-06-09 18:54:00|11973.7|11970.9|11972.6|11969.8|11973.7|11970.9|11972.6|11969.8|1
1654800850000|2022-06-09 18:54:10|11972.9|11970.1|11973.1|11970.3|11973.2|11970.4|11972.9|11970.1|9
1654800860000|2022-06-09 18:54:20|11972.6|11969.8|11974.2|11971.4|11974.2|11971.4|11972.6|11969.8|16
1654800870000|2022-06-09 18:54:30|11974.1|11971.3|11975.2|11972.4|11975.2|11972.4|11973.7|11970.9|4
1654800880000|2022-06-09 18:54:40|11976.2|11973.4|11976.6|11973.8|11977.9|11975.1|11976.2|11973.4|33
1654800890000|2022-06-09 18:54:50|11976.4|11973.6|11975.6|11972.8|11976.4|11973.6|11975.6|11972.8|4
1654800900000|2022-06-09 18:55:00|11977.2|11974.4|11975.7|11972.9|11977.7|11974.9|11975|11972.2|112
1654800910000|2022-06-09 18:55:10|11975.6|11972.8|11976.7|11973.9|11976.7|11973.9|11974.1|11971.3|18
1654800920000|2022-06-09 18:55:20|11976.6|11973.8|11977.7|11974.9|11978.5|11975.7|11976.6|11973.8|2
1654800930000|2022-06-09 18:55:30|11978.1|11975.3|11977.7|11974.9|11978.6|11975.8|11977.6|11974.8|4
1654800940000|2022-06-09 18:55:40|11977.9|11975.1|11977.6|11974.8|11978.6|11975.8|11977.6|11974.8|32
1654800950000|2022-06-09 18:55:50|11977.2|11974.4|11977.6|11974.8|11977.6|11974.8|11976.6|11973.8|6
1654800960000|2022-06-09 18:56:00|11977.7|11974.9|11978.6|11975.8|11979.9|11977.1|11977.7|11974.9|41
1654800970000|2022-06-09 18:56:10|11980.1|11977.3|11975.7|11972.9|11980.1|11977.3|11975.6|11972.8|49
1654800980000|2022-06-09 18:56:20|11975.9|11973.1|11977.2|11974.4|11977.9|11975.1|11975.9|11973.1|6
1654800990000|2022-06-09 18:56:30|11976.9|11974.1|11979.2|11976.4|11979.2|11976.4|11976.2|11973.4|34
1654801000000|2022-06-09 18:56:40|11978.1|11975.3|11978.6|11975.8|11979.7|11976.9|11977.6|11974.8|45
1654801010000|2022-06-09 18:56:50|11978.9|11976.1|11979.6|11976.8|11980.2|11977.4|11978.9|11976.1|120
1654801020000|2022-06-09 18:57:00|11979.9|11977.1|11979.6|11976.8|11980.6|11977.8|11979.1|11976.3|8
1654801030000|2022-06-09 18:57:10|11980.1|11977.3|11976.6|11973.8|11982.2|11979.4|11976.4|11973.6|231
1654801040000|2022-06-09 18:57:20|11977|11973|11977.2|11974.4|11977.2|11974.4|11973.6|11970.8|82
1654801050000|2022-06-09 18:57:30|11976.7|11973.9|11977.6|11974.8|11978.6|11975.8|11976.6|11973.8|21
1654801060000|2022-06-09 18:57:40|11977.9|11975.1|11978.6|11975.8|11978.6|11975.8|11977.7|11974.9|42
1654801070000|2022-06-09 18:57:50|11979.9|11977.1|11979.6|11976.8|11979.9|11977.1|11979.1|11976.3|92
1654801080000|2022-06-09 18:58:00|11979.5|11976.7|11980.7|11977.9|11981.9|11979.1|11978.6|11975.8|59
1654801090000|2022-06-09 18:58:10|11980.8|11978|11978.8|11976|11980.8|11978|11978.8|11976|3
1654801100000|2022-06-09 18:58:20|11978.7|11975.9|11977.3|11974.5|11978.7|11975.9|11976.8|11974|50
1654801110000|2022-06-09 18:58:30|11977.5|11974.7|11977.8|11975|11977.8|11975|11977.5|11974.7|2
1654801120000|2022-06-09 18:58:40|11977.7|11974.9|11977.3|11974.5|11977.8|11975|11977.3|11974.5|3
1654801130000|2022-06-09 18:58:50|11976.8|11974|11977.7|11974.9|11977.7|11974.9|11976.8|11974|0
1654801140000|2022-06-09 18:59:00|11977.3|11974.5|11976.8|11974|11977.3|11974.5|11976.7|11973.9|3
1654801150000|2022-06-09 18:59:10|11976.2|11973.4|11975.3|11972.5|11976.5|11973.7|11975.3|11972.5|3
1654801160000|2022-06-09 18:59:20|11974.3|11971.5|11973.8|11971|11974.3|11971.5|11973.8|11971|12
1654801170000|2022-06-09 18:59:30|11974.3|11971.5|11972.8|11970|11974.3|11971.5|11972.8|11970|16
1654801180000|2022-06-09 18:59:40|11973|11970.2|11973.3|11970.5|11973.8|11971|11973|11970.2|1
1654801190000|2022-06-09 18:59:50|11973.8|11971|11975|11972.2|11975.3|11972.5|11972.8|11970|10
1654801200000|2022-06-09 19:00:00|11974.8|11972|11974.8|11972|11975.7|11972.9|11974.8|11972|6
1654801210000|2022-06-09 19:00:10|11975.5|11972.7|11975.8|11973|11975.8|11973|11975.5|11972.7|17
1654801220000|2022-06-09 19:00:20|11975.5|11972.7|11977.5|11974.7|11977.5|11974.7|11975.5|11972.7|7
1654801230000|2022-06-09 19:00:30|11977.3|11974.5|11977.5|11974.7|11977.5|11974.7|11976|11973.2|1
1654801240000|2022-06-09 19:00:40|11976.8|11974|11978.5|11975.7|11978.5|11975.7|11976.8|11974|21
1654801250000|2022-06-09 19:00:50|11979.5|11976.7|11978.8|11976|11979.5|11976.7|11978.8|11976|18
1654801260000|2022-06-09 19:01:00|11978.6|11975.8|11971.8|11969|11978.6|11975.8|11971.8|11969|39
1654801270000|2022-06-09 19:01:10|11971.7|11968.9|11970.7|11967.9|11971.7|11968.9|11970.3|11967.5|11
1654801280000|2022-06-09 19:01:20|11970.8|11968|11970.8|11968|11971.5|11968.7|11970.2|11967.4|22
1654801290000|2022-06-09 19:01:30|11971|11968.2|11970.8|11968|11971.8|11969|11970.7|11967.8|13
1654801300000|2022-06-09 19:01:40|11971.1|11968.3|11970.7|11967.9|11971.8|11969|11970.7|11967.9|3
1654801310000|2022-06-09 19:01:50|11970.8|11968|11970.3|11967.5|11970.8|11968|11970.2|11967.4|1
1654801320000|2022-06-09 19:02:00|11970.7|11967.9|11969.8|11967|11970.8|11968|11969.8|11967|14
1654801330000|2022-06-09 19:02:10|11970.3|11967.5|11967.7|11964.9|11970.8|11968|11967.6|11964.8|55
1654801340000|2022-06-09 19:02:20|11967.6|11964.8|11963.6|11960.8|11968.6|11965.8|11963.5|11960.7|142
1654801350000|2022-06-09 19:02:30|11963.5|11960.7|11961.6|11958.8|11964.1|11961.3|11961.6|11958.8|14
1654801360000|2022-06-09 19:02:40|11962|11959.2|11957.6|11954.8|11962|11959.2|11956.7|11953.9|61
1654801370000|2022-06-09 19:02:50|11957.3|11954.5|11956.5|11953.7|11957.5|11954.7|11955.5|11952.7|31
1654801380000|2022-06-09 19:03:00|11956.1|11953.3|11953.6|11950.8|11956.5|11953.7|11952.6|11949.8|32
1654801390000|2022-06-09 19:03:10|11954.6|11951.8|11953.4|11950.6|11955.1|11952.3|11952.8|11950|27
1654801400000|2022-06-09 19:03:20|11953.9|11951.1|11951.3|11948.5|11954.9|11952.1|11951.3|11948.5|35
1654801410000|2022-06-09 19:03:30|11950.8|11948|11951.3|11948.5|11951.8|11949|11950.3|11947.5|20
1654801420000|2022-06-09 19:03:40|11950.8|11948|11953.3|11950.5|11953.3|11950.5|11950.7|11947.9|66
1654801430000|2022-06-09 19:03:50|11952.9|11950.1|11951.7|11948.9|11952.9|11950.1|11951.7|11948.9|8
1654801440000|2022-06-09 19:04:00|11950.9|11948.1|11953.3|11950.5|11956.2|11953.4|11950.9|11948.1|21
1654801450000|2022-06-09 19:04:10|11952.9|11950.1|11953.9|11951.1|11954.4|11951.6|11952.9|11950.1|15
1654801460000|2022-06-09 19:04:20|11954.1|11951.3|11954.9|11952.1|11954.9|11952.1|11953.4|11950.6|11
1654801470000|2022-06-09 19:04:30|11953.7|11950.9|11955.8|11953|11956.3|11953.5|11952.9|11950.1|17
1654801480000|2022-06-09 19:04:40|11955.9|11953.1|11957.3|11954.5|11957.3|11954.5|11955.9|11953.1|15
1654801490000|2022-06-09 19:04:50|11957.7|11954.9|11957.8|11955|11959.3|11956.5|11957.7|11954.9|11
1654801500000|2022-06-09 19:05:00|11957.7|11954.9|11958.9|11956.1|11959.3|11956.5|11956.4|11953.6|11
1654801510000|2022-06-09 19:05:10|11958.4|11955.6|11959.8|11957|11959.8|11957|11958.4|11955.6|13
1654801520000|2022-06-09 19:05:20|11959.7|11956.9|11963.4|11960.6|11963.4|11960.6|11959.4|11956.6|9
1654801530000|2022-06-09 19:05:30|11963.3|11960.5|11964.2|11961.4|11964.8|11962|11963.3|11960.5|7
1654801540000|2022-06-09 19:05:40|11963.8|11961|11963.3|11960.5|11964.3|11961.5|11963.3|11960.5|14
1654801550000|2022-06-09 19:05:50|11963.2|11960.4|11958.3|11955.5|11963.2|11960.4|11957.3|11954.5|80
1654801560000|2022-06-09 19:06:00|11958.2|11955.4|11956.3|11953.5|11958.2|11955.4|11956.3|11953.5|31
1654801570000|2022-06-09 19:06:10|11956.7|11953.9|11958.3|11955.5|11958.3|11955.5|11956.3|11953.5|15
1654801580000|2022-06-09 19:06:20|11958.2|11955.4|11958.8|11956|11959.2|11956.4|11957.8|11955|1
1654801590000|2022-06-09 19:06:30|11958.6|11955.8|11958.2|11955.4|11958.7|11955.9|11957.2|11954.4|1
1654801600000|2022-06-09 19:06:40|11958.3|11955.5|11960.9|11958.1|11961.1|11958.3|11958.3|11955.5|31
1654801610000|2022-06-09 19:06:50|11960.2|11957.4|11961.2|11958.4|11961.3|11958.5|11959.9|11957.1|10
1654801620000|2022-06-09 19:07:00|11960.3|11957.5|11959.1|11956.3|11961.3|11958.5|11957.7|11954.9|173
1654801630000|2022-06-09 19:07:10|11959.6|11956.8|11959.6|11956.8|11960.1|11957.3|11959.1|11956.3|8
1654801640000|2022-06-09 19:07:20|11959.4|11956.6|11959.6|11956.8|11959.9|11957.1|11959.1|11956.3|5
1654801650000|2022-06-09 19:07:30|11959.7|11956.9|11959.6|11956.8|11960.1|11957.3|11959.1|11956.3|10
1654801660000|2022-06-09 19:07:40|11959.7|11956.9|11962.1|11959.3|11962.1|11959.3|11959.7|11956.9|5
1654801670000|2022-06-09 19:07:50|11961.6|11958.8|11961.2|11958.4|11961.6|11958.8|11961.1|11958.3|6
1654801680000|2022-06-09 19:08:00|11961.4|11958.6|11958.3|11955.5|11961.4|11958.6|11958.3|11955.5|137
1654801690000|2022-06-09 19:08:10|11958.1|11955.3|11954.7|11951.9|11958.1|11955.3|11954.3|11951.5|18
1654801700000|2022-06-09 19:08:20|11954.8|11952|11954.3|11951.5|11954.8|11952|11953.7|11950.9|11
1654801710000|2022-06-09 19:08:30|11955.2|11952.4|11955.3|11952.5|11955.7|11952.9|11954.3|11951.5|10
1654801720000|2022-06-09 19:08:40|11955.8|11953|11955.9|11953.1|11956.6|11953.6|11955.8|11952.6|17
1654801730000|2022-06-09 19:08:50|11955.8|11953|11955.8|11953|11955.9|11953.1|11954.8|11952|1
1654801740000|2022-06-09 19:09:00|11955.1|11952.3|11954.7|11951.9|11955.8|11953|11954.3|11951.5|20
1654801750000|2022-06-09 19:09:10|11954.3|11951.5|11954.3|11951.5|11954.8|11951.9|11953.5|11950.7|27
1654801760000|2022-06-09 19:09:20|11954.4|11951.6|11955.7|11952.9|11955.8|11953|11954.4|11951.6|1
1654801770000|2022-06-09 19:09:30|11955.3|11952.5|11954.8|11952|11955.3|11952.5|11954.8|11952|0
1654801780000|2022-06-09 19:09:40|11954.7|11951.9|11954.3|11951.5|11954.7|11951.9|11954.3|11951.5|2
1654801790000|2022-06-09 19:09:50|11953.9|11951.1|11954.3|11951.5|11954.8|11952|11953.8|11951|2
1654801800000|2022-06-09 19:10:00|11954.4|11951.6|11954.8|11952|11954.8|11952|11953.8|11951|3
1654801810000|2022-06-09 19:10:10|11954.9|11952.1|11954.8|11952|11955.3|11952.5|11954.3|11951.5|10
1654801820000|2022-06-09 19:10:20|11955.3|11952.5|11954.9|11952.1|11955.4|11952.6|11954.9|11952.1|2
1654801830000|2022-06-09 19:10:30|11955.3|11952.5|11954.8|11952|11955.8|11953|11954.8|11952|4
1654801840000|2022-06-09 19:10:40|11954.9|11952.1|11953.7|11950.9|11955.8|11953|11953.7|11950.9|17
1654801850000|2022-06-09 19:10:50|11952.8|11950|11950.9|11948.1|11952.9|11950.1|11950.8|11948|60
1654801860000|2022-06-09 19:11:00|11950.8|11948|11951.8|11949|11951.8|11949|11950.4|11947.6|8
1654801870000|2022-06-09 19:11:10|11951.9|11949.1|11952.3|11949.5|11952.3|11949.5|11951.8|11949|14
1654801880000|2022-06-09 19:11:20|11952.4|11949.6|11953.8|11951|11954.3|11951.5|11952.4|11949.6|20
1654801890000|2022-06-09 19:11:30|11954|11951.2|11954.3|11951.5|11955.4|11952.6|11954|11951.2|12
1654801900000|2022-06-09 19:11:40|11954.4|11951.6|11954.9|11952.1|11956|11953.2|11954.4|11951.6|4
1654801910000|2022-06-09 19:11:50|11955|11952.2|11955.9|11953.1|11956|11953.2|11955|11952.2|7
1654801920000|2022-06-09 19:12:00|11956|11953.2|11955.9|11953.1|11956|11953.2|11954.4|11951.6|10
1654801930000|2022-06-09 19:12:10|11955|11952.2|11954.9|11952.1|11955.5|11952.7|11954.4|11951.6|3
1654801960000|2022-06-09 19:12:40|11955.5|11952.7|11955.9|11953.1|11956|11953.2|11955.5|11952.7|11
1654801970000|2022-06-09 19:12:50|11956|11953.2|11955.9|11953.1|11956|11953.2|11955.9|11953.1|0
1654801980000|2022-06-09 19:13:00|11955.8|11953|11954|11951.2|11955.8|11953|11954|11951.2|4
1654802000000|2022-06-09 19:13:20|11954.5|11951.7|11955|11952.2|11955|11952.2|11954|11951.2|2
1654802010000|2022-06-09 19:13:30|11954.4|11951.6|11953.9|11951.1|11954.9|11952.1|11953.8|11951|28
1654802020000|2022-06-09 19:13:40|11950.8|11948|11952.8|11950|11954.4|11951.6|11950.8|11948|88
1654802030000|2022-06-09 19:13:50|11952.9|11950.1|11952.8|11950|11952.9|11950.1|11952.8|11950|4
1654802040000|2022-06-09 19:14:00|11952.1|11949.3|11951.9|11949.1|11952.1|11949.3|11951.3|11948.5|16
1654802050000|2022-06-09 19:14:10|11952.1|11949.3|11953.4|11950.6|11953.4|11950.6|11952.1|11949.3|2
1654802060000|2022-06-09 19:14:20|11954.3|11951.5|11953.9|11951.1|11954.4|11951.6|11952.9|11950.1|13
1654802070000|2022-06-09 19:14:30|11953.4|11950.6|11954|11951.2|11954|11951.2|11953.4|11950.6|3
1654802080000|2022-06-09 19:14:40|11954.4|11951.6|11951.4|11948.6|11954.5|11951.7|11951|11948.2|5
1654802090000|2022-06-09 19:14:50|11951.8|11949|11948.8|11946|11951.8|11949|11947.8|11945|24
1654802100000|2022-06-09 19:15:00|11948.9|11946.1|11948.9|11946.1|11949|11946.2|11948.4|11945.6|11
1654802110000|2022-06-09 19:15:10|11949.1|11946.3|11949.8|11947|11950|11947.2|11949.1|11946.3|17
1654802120000|2022-06-09 19:15:20|11949.4|11946.6|11949.8|11947|11949.9|11947.1|11949.3|11946.5|11
1654802130000|2022-06-09 19:15:30|11949.4|11946.6|11949.4|11946.6|11949.4|11946.6|11949.1|11946.3|6
1654802140000|2022-06-09 19:15:40|11949.9|11947.1|11947.9|11945.1|11949.9|11947.1|11947.8|11945|28
1654802150000|2022-06-09 19:15:50|11948.3|11945.5|11947.9|11945.1|11948.6|11945.8|11946.5|11943.7|14
1654802160000|2022-06-09 19:16:00|11948.6|11945.8|11949.3|11946.5|11949.4|11946.6|11948.6|11945.8|13
1654802170000|2022-06-09 19:16:10|11949.4|11946.6|11950.8|11948|11950.8|11948|11949.3|11946.5|1
1654802180000|2022-06-09 19:16:20|11950.9|11948.1|11952|11949.2|11952.4|11949.6|11950.9|11948.1|4
1654802190000|2022-06-09 19:16:30|11951|11948.2|11952|11949.2|11952|11949.2|11951|11948.2|6
1654802200000|2022-06-09 19:16:40|11951.8|11949|11952.5|11949.7|11952.5|11949.7|11951.4|11948.6|7
1654802210000|2022-06-09 19:16:50|11952|11949.2|11952.5|11949.7|11953|11950.2|11951.4|11948.6|8
1654802220000|2022-06-09 19:17:00|11953.9|11951.1|11952.6|11949.8|11955|11952.2|11952.6|11949.8|25
1654802230000|2022-06-09 19:17:10|11952.5|11949.7|11952.9|11950.1|11953|11950.2|11952.5|11949.7|4
1654802240000|2022-06-09 19:17:20|11953|11950.2|11949.3|11946.5|11953|11950.2|11949.3|11946.5|23
1654802250000|2022-06-09 19:17:30|11949.4|11946.6|11949.4|11946.6|11949.4|11946.6|11948.8|11946|3
1654802260000|2022-06-09 19:17:40|11949.3|11946.5|11950.9|11948.1|11951.5|11948.7|11949.3|11946.5|11
1654802270000|2022-06-09 19:17:50|11950.7|11947.9|11948.9|11946.1|11951|11948.2|11948.9|11946.1|8
1654802280000|2022-06-09 19:18:00|11949|11946.2|11947|11944.2|11949|11946.2|11945.4|11942.6|55
1654802290000|2022-06-09 19:18:10|11946.9|11944.1|11946|11943.2|11948|11945.2|11946|11943.2|12
1654802300000|2022-06-09 19:18:20|11945.9|11943.1|11941.1|11938.3|11945.9|11943.1|11940.9|11938.1|42
1654802310000|2022-06-09 19:18:30|11941.6|11937.6|11940.4|11937.6|11941.6|11938.3|11939|11936.2|67
1654802320000|2022-06-09 19:18:40|11940.6|11937.8|11941.7|11938.9|11943|11940.2|11940.5|11937.7|130
1654802330000|2022-06-09 19:18:50|11941.5|11938.7|11940.9|11938.1|11941.5|11938.7|11939.7|11936.9|16
1654802340000|2022-06-09 19:19:00|11941.3|11937.3|11940.9|11938.1|11942.4|11939.6|11940.6|11937.3|9
1654802350000|2022-06-09 19:19:10|11941|11938.2|11941.9|11939.1|11942.4|11939.6|11941|11938.2|4
1654802360000|2022-06-09 19:19:20|11941.7|11938.9|11942.5|11939.7|11943|11940.2|11941.7|11938.9|11
1654802370000|2022-06-09 19:19:30|11942.6|11939.8|11943|11940.2|11943|11940.2|11942.4|11939.6|5
1654802380000|2022-06-09 19:19:40|11942.9|11940.1|11940.2|11937.4|11943.9|11941.1|11940.2|11937.4|10
1654802390000|2022-06-09 19:19:50|11939.9|11937.1|11940.2|11937.4|11940.7|11937.9|11939.7|11936.9|6
1654802400000|2022-06-09 19:20:00|11940.7|11937.9|11940.7|11937.9|11940.9|11938.1|11940.2|11937.4|2
1654802410000|2022-06-09 19:20:10|11940.9|11938.1|11938.7|11935.9|11941.7|11938.9|11938.7|11935.9|22
1654802420000|2022-06-09 19:20:20|11939|11936.2|11940.2|11937.4|11940.9|11938.1|11939|11936.2|22
1654802430000|2022-06-09 19:20:30|11939.9|11937.1|11939.7|11936.9|11939.9|11937.1|11939.7|11936.9|2
1654802440000|2022-06-09 19:20:40|11938.9|11936.1|11940.7|11937.9|11941|11938.2|11938.9|11936.1|61
1654802450000|2022-06-09 19:20:50|11941.4|11938.6|11941.5|11938.7|11945|11942.2|11941.2|11938.4|35
1654802460000|2022-06-09 19:21:00|11941|11938.2|11940.4|11937.6|11941.4|11938.6|11940.4|11937.6|2
1654802470000|2022-06-09 19:21:10|11940.2|11937.4|11939|11936.2|11940.2|11937.4|11938.7|11935.9|15
1654802480000|2022-06-09 19:21:20|11938.9|11936.1|11939.4|11936.6|11939.4|11936.6|11938.7|11935.9|3
1654802490000|2022-06-09 19:21:30|11938.7|11935.9|11937.7|11934.9|11938.7|11935.9|11937.7|11934.9|37
1654802500000|2022-06-09 19:21:40|11937|11934.2|11935.9|11933.1|11938|11935.2|11935.7|11932.9|11
1654802510000|2022-06-09 19:21:50|11936|11933.2|11934|11931.2|11936|11933.2|11934|11931.2|20
1654802520000|2022-06-09 19:22:00|11934.3|11931.5|11934|11931.2|11934.5|11931.7|11933.8|11931|6
1654802530000|2022-06-09 19:22:10|11933.8|11931|11934.1|11931.3|11934.5|11931.7|11933.7|11930.9|30
1654802540000|2022-06-09 19:22:20|11934|11931.2|11931.8|11929|11934|11931.2|11930.7|11927.9|20
1654802550000|2022-06-09 19:22:30|11931.7|11928.9|11931.8|11929|11931.8|11929|11931.2|11928.4|4
1654802560000|2022-06-09 19:22:40|11931.7|11928.9|11931.7|11928.9|11931.8|11929|11931.7|11928.9|15
1654802570000|2022-06-09 19:22:50|11931.5|11928.7|11932.2|11929.4|11932.3|11929.5|11930.7|11927.9|19
1654802580000|2022-06-09 19:23:00|11932.3|11929.5|11933.2|11930.4|11933.3|11930.5|11932.3|11929.5|7
1654802590000|2022-06-09 19:23:10|11933.1|11930.3|11938|11935.2|11939|11936.2|11932.6|11929.8|49
1654802600000|2022-06-09 19:23:20|11937.8|11935|11936.8|11934|11938|11935.2|11936.8|11934|13
1654802610000|2022-06-09 19:23:30|11937|11934.2|11936.8|11934|11937|11934.2|11936.3|11933.5|2
1654802620000|2022-06-09 19:23:40|11937|11934.2|11937|11934.2|11937|11934.2|11936.3|11933.5|14
1654802630000|2022-06-09 19:23:50|11936.8|11934|11934.3|11931.5|11937|11934.2|11934.3|11931.5|19
1654802640000|2022-06-09 19:24:00|11934|11931.2|11936.3|11933.5|11936.8|11934|11934|11931.2|34
1654802650000|2022-06-09 19:24:10|11935.7|11932.9|11936.7|11933.9|11936.7|11933.9|11935.7|11932.9|6
1654802660000|2022-06-09 19:24:20|11936.3|11933.5|11936.3|11933.5|11936.3|11933.5|11936.3|11933.5|1
1654802670000|2022-06-09 19:24:30|11936|11933.2|11933.8|11931|11936|11933.2|11933.8|11931|6
1654802680000|2022-06-09 19:24:40|11934|11931.2|11936.3|11933.5|11936.3|11933.5|11933.7|11930.9|32
1654802690000|2022-06-09 19:24:50|11936.6|11933.8|11937.8|11935|11938|11935.2|11936.6|11933.8|46
1654802700000|2022-06-09 19:25:00|11938|11935.2|11939.3|11936.5|11940|11937.2|11937.8|11935|14
1654802710000|2022-06-09 19:25:10|11939.8|11937|11937.8|11935|11939.8|11937|11937.8|11935|13
1654802720000|2022-06-09 19:25:20|11937.7|11934.9|11937.7|11934.9|11938|11935.2|11937.6|11934.8|13
1654802730000|2022-06-09 19:25:30|11936.7|11933.9|11936.8|11934|11936.8|11934|11935.8|11933|4
1654802740000|2022-06-09 19:25:40|11936.5|11933.7|11936|11933.2|11936.5|11933.7|11936|11933.2|0
1654802750000|2022-06-09 19:25:50|11936.1|11933.3|11935.9|11933.1|11936.8|11934|11935.8|11933|14
1654802760000|2022-06-09 19:26:00|11935.8|11933|11935.8|11933|11935.9|11933.1|11935.8|11933|9
1654802770000|2022-06-09 19:26:10|11935.9|11933.1|11935.9|11933.1|11936.9|11934.1|11935.9|11933.1|11
1654802780000|2022-06-09 19:26:20|11936.8|11934|11937.1|11934.3|11937.9|11935.1|11936.4|11933.6|11
1654802790000|2022-06-09 19:26:30|11936.9|11934.1|11936.9|11934.1|11936.9|11934.1|11936.8|11934|5
1654802800000|2022-06-09 19:26:40|11937.1|11934.3|11938.9|11936.1|11938.9|11936.1|11937.1|11934.3|3
1654802810000|2022-06-09 19:26:50|11938.1|11935.3|11937.9|11935.1|11938.1|11935.3|11937.4|11934.6|16
1654802820000|2022-06-09 19:27:00|11937.4|11934.6|11935.7|11932.9|11937.9|11935.1|11935.7|11932.9|4
1654802830000|2022-06-09 19:27:10|11936.3|11933.5|11937.4|11934.6|11937.9|11935.1|11936.3|11933.5|6
1654802840000|2022-06-09 19:27:20|11937.8|11935|11937.1|11934.3|11937.9|11935.1|11935.8|11933|78
1654802850000|2022-06-09 19:27:30|11936.8|11934|11936.1|11933.3|11936.8|11934|11935.8|11933|5
1654802860000|2022-06-09 19:27:40|11936.9|11934.1|11937.9|11935.1|11937.9|11935.1|11936.9|11934.1|5
1654802870000|2022-06-09 19:27:50|11938.6|11935.8|11937.4|11934.6|11938.9|11936.1|11937.4|11934.6|15
1654802880000|2022-06-09 19:28:00|11937.9|11935.1|11938.1|11935.3|11938.1|11935.3|11936.9|11934.1|3
1654802890000|2022-06-09 19:28:10|11938.4|11935.6|11938.9|11936.1|11938.9|11936.1|11938.4|11935.6|0
1654802900000|2022-06-09 19:28:20|11938.8|11936|11928.9|11926.1|11939.1|11936.3|11926.1|11923.3|188
1654802910000|2022-06-09 19:28:30|11928.4|11925.6|11928.9|11926.1|11930.9|11928.1|11928.4|11925.6|16
1654802920000|2022-06-09 19:28:40|11928.8|11926|11926.9|11924.1|11929.9|11926.6|11925.9|11923.1|25
1654802930000|2022-06-09 19:28:50|11927.3|11924.5|11927.8|11925|11927.9|11925.1|11927.3|11924.5|30
1654802940000|2022-06-09 19:29:00|11927.4|11924.6|11926.8|11924|11927.8|11925|11925.3|11922.5|20
1654802950000|2022-06-09 19:29:10|11926.4|11923.6|11925.9|11923.1|11926.4|11923.6|11925.4|11922.6|14
1654802960000|2022-06-09 19:29:20|11925.8|11923|11925.9|11923.1|11925.9|11923.1|11924.8|11922|5
1654802970000|2022-06-09 19:29:30|11925.7|11922.9|11925.8|11923|11925.9|11923.1|11925.3|11922.5|5
1654802980000|2022-06-09 19:29:40|11925.4|11922.6|11926.9|11924.1|11926.9|11924.1|11925.4|11922.5|15
1654802990000|2022-06-09 19:29:50|11926.8|11924|11927.8|11925|11927.9|11925.1|11926.8|11924|6
1654803000000|2022-06-09 19:30:00|11927.9|11925.1|11926.3|11923.5|11928.3|11925.5|11926.3|11923.5|46
1654803010000|2022-06-09 19:30:10|11926.4|11923.6|11922.7|11919.9|11927.7|11924.9|11921.7|11918.9|90
1654803020000|2022-06-09 19:30:20|11922.8|11920|11923.5|11920.7|11923.5|11920.7|11922.3|11919.5|22
1654803030000|2022-06-09 19:30:30|11924.7|11921.9|11922.8|11920|11924.7|11921.9|11922.8|11920|44
1654803040000|2022-06-09 19:30:40|11922.7|11919.9|11922.3|11919.5|11922.7|11919.9|11921.3|11918.5|26
1654803050000|2022-06-09 19:30:50|11921.9|11919.1|11920.1|11917.3|11922.3|11919.5|11919.2|11916.4|25
1654803060000|2022-06-09 19:31:00|11919.7|11916.9|11921.6|11918.8|11922.7|11919.9|11918.9|11916.1|67
1654803070000|2022-06-09 19:31:10|11920.1|11917.3|11919.5|11916.7|11920.2|11917.4|11919.1|11916.3|10
1654803080000|2022-06-09 19:31:20|11919.7|11916.9|11921.7|11918.9|11922.2|11919.4|11919.2|11916.4|18
1654803090000|2022-06-09 19:31:30|11921.5|11918.7|11921.8|11919|11922.5|11919.7|11921.5|11918.7|2
1654803100000|2022-06-09 19:31:40|11921.7|11918.9|11919.5|11916.7|11921.7|11918.9|11918.5|11915.7|39
1654803110000|2022-06-09 19:31:50|11919|11916.2|11921.7|11918.9|11921.7|11918.9|11919|11916.2|14
1654803120000|2022-06-09 19:32:00|11921.8|11919|11921.7|11918.9|11922.2|11919.4|11921.7|11918.9|4
1654803130000|2022-06-09 19:32:10|11921.8|11919|11923.2|11920.4|11923.3|11920.5|11921.8|11919|17
1654803140000|2022-06-09 19:32:20|11923|11920.2|11921.7|11918.9|11923.3|11920.5|11921.2|11918.4|9
1654803150000|2022-06-09 19:32:30|11921.5|11918.7|11922.7|11919.9|11922.7|11919.9|11921.2|11918.4|5
1654803160000|2022-06-09 19:32:40|11922.8|11920|11922.8|11920|11922.8|11920|11922.7|11919.9|8
1654803170000|2022-06-09 19:32:50|11922.7|11919.9|11922.7|11919.9|11922.7|11919.9|11922.5|11919.7|32
1654803180000|2022-06-09 19:33:00|11922.5|11919.7|11922.7|11919.9|11922.7|11919.9|11922|11919.2|7
1654803190000|2022-06-09 19:33:10|11923.7|11920.9|11921.7|11918.9|11923.7|11920.9|11921.7|11918.9|26
1654803200000|2022-06-09 19:33:20|11921.8|11919|11918.7|11915.9|11923.6|11919.4|11918|11915.2|51
1654803210000|2022-06-09 19:33:30|11918|11915.2|11918.5|11915.7|11919.7|11916.9|11918|11915.2|10
1654803220000|2022-06-09 19:33:40|11918|11915.2|11918.5|11915.7|11918.7|11915.9|11918|11915.2|11
1654803230000|2022-06-09 19:33:50|11918|11915.2|11918.7|11915.9|11919|11916.2|11917|11914.2|38
1654803240000|2022-06-09 19:34:00|11919.5|11916.7|11917.8|11915|11919.7|11916.9|11917.7|11914.9|8
1654803250000|2022-06-09 19:34:10|11917.5|11914.7|11917.7|11914.9|11918|11915.2|11917.2|11914.4|2
1654803260000|2022-06-09 19:34:20|11918.7|11915.9|11919.7|11916.9|11920.7|11917.9|11918.5|11915.7|20
1654803270000|2022-06-09 19:34:30|11921.2|11918.4|11921.7|11918.9|11922|11919.2|11920.8|11918|8
1654803280000|2022-06-09 19:34:40|11922|11919.2|11922.2|11919.4|11923.7|11920.9|11921.7|11918.9|8
1654803290000|2022-06-09 19:34:50|11922.7|11919.9|11922.2|11919.4|11922.7|11919.9|11921.7|11918.9|5
1654803300000|2022-06-09 19:35:00|11922|11919.2|11921.8|11919|11922.7|11919.9|11921.7|11918.9|2
1654803310000|2022-06-09 19:35:10|11921.7|11918.9|11921.8|11919|11922.3|11919.5|11921.7|11918.9|1
1654803330000|2022-06-09 19:35:30|11922.6|11919.8|11922.1|11919.3|11922.9|11920.1|11921.6|11918.8|8
1654803340000|2022-06-09 19:35:40|11922.3|11919.5|11923.3|11920.5|11923.3|11920.5|11922.3|11919.5|10
1654803350000|2022-06-09 19:35:50|11922.9|11920.1|11922.8|11920|11923.3|11920.5|11922.3|11919.5|7
1654803360000|2022-06-09 19:36:00|11922.9|11920.1|11923.3|11920.5|11923.8|11921|11922.8|11920|14
1654803370000|2022-06-09 19:36:10|11922.8|11920|11923.3|11920.5|11924.3|11921.5|11922.3|11919.5|22
1654803380000|2022-06-09 19:36:20|11924|11921.2|11926.6|11923.8|11929.6|11926.8|11924|11921.2|43
1654803390000|2022-06-09 19:36:30|11926.9|11924.1|11929.3|11926.5|11929.8|11927|11926.9|11924.1|30
1654803400000|2022-06-09 19:36:40|11929.6|11926.8|11933.9|11931.1|11934.8|11932|11929.3|11926.5|99
1654803410000|2022-06-09 19:36:50|11933.8|11931|11934.9|11932.1|11934.9|11932.1|11933.8|11931|13
1654803420000|2022-06-09 19:37:00|11935.1|11932.3|11933.9|11931.1|11939|11936.2|11933.9|11931.1|43
1654803430000|2022-06-09 19:37:10|11933.8|11931|11934|11931.2|11934|11931.2|11932.9|11930.1|7
1654803440000|2022-06-09 19:37:20|11934.9|11932.1|11934.4|11931.6|11934.9|11932.1|11932.8|11930|46
1654803450000|2022-06-09 19:37:30|11934.8|11932|11933|11930.2|11934.9|11932.1|11932.9|11930.1|15
1654803460000|2022-06-09 19:37:40|11933.9|11931.1|11932.9|11930.1|11933.9|11931.1|11930.8|11928|9
1654803470000|2022-06-09 19:37:50|11933|11930.2|11931.9|11929.1|11933|11930.2|11931.4|11928.6|5
1654803480000|2022-06-09 19:38:00|11931.8|11929|11939|11936.2|11939.4|11936.6|11931.8|11929|34
1654803490000|2022-06-09 19:38:10|11938.9|11936.1|11939.9|11937.1|11940.9|11938.1|11937.9|11935.1|28
1654803500000|2022-06-09 19:38:20|11940.5|11937.7|11939.9|11937.1|11940.5|11937.7|11939.9|11937.1|11
1654803510000|2022-06-09 19:38:30|11939.5|11936.7|11941.9|11939.1|11942|11939.2|11938.1|11935.3|48
1654803520000|2022-06-09 19:38:40|11941.5|11938.7|11941.8|11939|11941.8|11939|11940.9|11938.1|3
1654803530000|2022-06-09 19:38:50|11941.9|11939.1|11943|11940.2|11944.1|11941.3|11941.9|11939.1|20
1654803540000|2022-06-09 19:39:00|11942.8|11940|11943.1|11940.3|11943.5|11940.7|11942.8|11940|7
1654803550000|2022-06-09 19:39:10|11943.9|11941.1|11941.9|11939.1|11943.9|11941.1|11941.8|11939|15
1654803560000|2022-06-09 19:39:20|11941.6|11938.8|11940.7|11937.9|11941.6|11938.8|11940.1|11937.3|9
1654803570000|2022-06-09 19:39:30|11941|11938.2|11942.6|11939.8|11943.2|11940.4|11940.7|11937.9|11
1654803580000|2022-06-09 19:39:40|11941.9|11939.1|11942.7|11939.9|11943.4|11940.6|11941.7|11938.9|1
1654803590000|2022-06-09 19:39:50|11942.9|11940.1|11942.7|11939.9|11942.9|11940.1|11942.7|11939.9|3
1654803600000|2022-06-09 19:40:00|11942.9|11940.1|11942.4|11939.6|11943|11940.2|11942.2|11939.4|22
1654803610000|2022-06-09 19:40:10|11942.2|11939.4|11942.4|11939.6|11942.7|11939.9|11942.2|11939.4|1
1654803620000|2022-06-09 19:40:20|11942.2|11939.4|11942.2|11939.4|11942.7|11939.9|11942.2|11939.4|1
1654803630000|2022-06-09 19:40:30|11941.5|11938.7|11941.2|11938.4|11942|11939.2|11941.2|11938.4|28
1654803640000|2022-06-09 19:40:40|11941.4|11938.6|11944|11941.2|11944.5|11941.7|11940.9|11938.1|7
1654803650000|2022-06-09 19:40:50|11944.5|11941.7|11944|11941.2|11945|11942.2|11944|11941.2|12
1654803660000|2022-06-09 19:41:00|11943.9|11941.1|11942.9|11940.1|11944|11941.2|11942.2|11939.4|10
1654803670000|2022-06-09 19:41:10|11943|11940.2|11948|11945.2|11948.9|11946.1|11943|11940.2|87
1654803680000|2022-06-09 19:41:20|11948.1|11945.3|11948|11945.2|11948.5|11945.7|11947.9|11945.1|11
1654803690000|2022-06-09 19:41:30|11948.9|11946.1|11948.9|11946.1|11948.9|11946.1|11948.9|11946.1|0
1654803700000|2022-06-09 19:41:40|11949|11946.2|11954|11951.2|11954.9|11952.1|11949|11946.2|35
1654803710000|2022-06-09 19:41:50|11954.9|11952.1|11956|11953.2|11957|11954.2|11954.9|11952.1|33
1654803720000|2022-06-09 19:42:00|11956.4|11953.6|11954|11951.2|11957|11954.2|11953.7|11950.9|4
1654803730000|2022-06-09 19:42:10|11954.4|11951.6|11952.4|11949.6|11954.7|11951.9|11950.9|11948.1|77
1654803740000|2022-06-09 19:42:20|11952.9|11950.1|11952.9|11950.1|11953|11950.2|11952.9|11950.1|0
1654803750000|2022-06-09 19:42:30|11953|11950.2|11953.4|11950.6|11953.9|11951.1|11952.9|11950.1|2
1654803760000|2022-06-09 19:42:40|11953.5|11950.7|11952.9|11950.1|11953.9|11951.1|11952.7|11949.9|3
1654803770000|2022-06-09 19:42:50|11953|11950.2|11952|11949.2|11953.9|11951.1|11951.2|11948.4|15
1654803780000|2022-06-09 19:43:00|11951.9|11949.1|11952.4|11949.6|11953.9|11951.1|11951.9|11949.1|4
1654803790000|2022-06-09 19:43:10|11952.5|11949.7|11953|11950.2|11953.9|11951.1|11952.5|11949.7|3
1654803800000|2022-06-09 19:43:20|11952.9|11950.1|11951.9|11949.1|11953|11950.2|11951.9|11949.1|0
1654803810000|2022-06-09 19:43:30|11952|11949.2|11951.3|11948.5|11952|11949.2|11950.2|11947.4|18
1654803820000|2022-06-09 19:43:40|11950.8|11948|11947.7|11944.9|11950.8|11948|11947.7|11944.9|33
1654803830000|2022-06-09 19:43:50|11947.8|11945|11947.3|11944.5|11948|11945.2|11946.8|11944|5
1654803840000|2022-06-09 19:44:00|11947.7|11944.9|11946.3|11943.5|11947.8|11945|11946.2|11943.4|8
1654803850000|2022-06-09 19:44:10|11946.5|11943.7|11947.3|11944.5|11947.3|11944.5|11946.5|11943.7|2
1654803860000|2022-06-09 19:44:20|11947.5|11944.7|11949.3|11946.5|11949.8|11947|11947.5|11944.7|6
1654803870000|2022-06-09 19:44:30|11949.8|11947|11947.8|11945|11950.7|11947.9|11947|11944.2|7
1654803880000|2022-06-09 19:44:40|11947.3|11944.5|11946.3|11943.5|11948.8|11946|11946|11943.2|2
1654803890000|2022-06-09 19:44:50|11946.6|11943.8|11946.8|11944|11947.8|11945|11946.3|11943.1|4
1654803900000|2022-06-09 19:45:00|11946.7|11943.9|11946.3|11943.5|11946.8|11944|11945.8|11943|2
1654803910000|2022-06-09 19:45:10|11945.8|11943|11944.3|11941.5|11945.8|11943|11944.2|11941.4|8
1654803920000|2022-06-09 19:45:20|11944.7|11941.9|11945.5|11942.7|11945.8|11943|11944.2|11941.4|30
1654803930000|2022-06-09 19:45:30|11945.8|11943|11944|11941.2|11946|11943.2|11944|11941.2|5
1654803940000|2022-06-09 19:45:40|11944.8|11942|11944.8|11942|11945|11942.2|11944.8|11942|1
1654803950000|2022-06-09 19:45:50|11945|11942.2|11943.8|11941|11945.5|11942.7|11943.8|11941|10
1654803960000|2022-06-09 19:46:00|11944.5|11941.7|11944.3|11941.5|11945|11942.2|11943.8|11941|32
1654803970000|2022-06-09 19:46:10|11943.8|11941|11945.8|11943|11946.3|11943.5|11943.8|11941|6
1654803980000|2022-06-09 19:46:20|11945.7|11942.9|11944.3|11941.5|11945.7|11942.9|11944.2|11941.4|3
1654803990000|2022-06-09 19:46:30|11944.2|11941.4|11952.8|11950|11953.7|11950.9|11943.8|11941|27
1654804000000|2022-06-09 19:46:40|11953|11950.2|11953|11950.2|11953.8|11951|11953|11950.2|9
1654804010000|2022-06-09 19:46:50|11952.8|11950|11951|11948.2|11953|11950.2|11950.8|11948|7
1654804020000|2022-06-09 19:47:00|11951.5|11948.7|11949.8|11947|11951.8|11949|11949.5|11946.7|12
1654804030000|2022-06-09 19:47:10|11949|11946.2|11947.8|11945|11949|11946.2|11947|11944.2|13
1654804040000|2022-06-09 19:47:20|11948.3|11945.5|11947.3|11944.5|11948.3|11945.5|11947.3|11944.5|13
1654804050000|2022-06-09 19:47:30|11948|11945.2|11948.8|11946|11948.8|11946|11947.8|11945|4
1654804060000|2022-06-09 19:47:40|11948.7|11945.9|11949.3|11946.5|11949.8|11947|11948.7|11945.9|4
1654804070000|2022-06-09 19:47:50|11948.9|11946.1|11948.8|11946|11949.8|11947|11948.8|11946|22
1654804080000|2022-06-09 19:48:00|11948.6|11945.8|11947.8|11945|11948.8|11946|11947.7|11944.9|4
1654804090000|2022-06-09 19:48:10|11948.1|11945.3|11946.8|11944|11948.3|11945.5|11946.8|11944|4
1654804100000|2022-06-09 19:48:20|11946.7|11943.9|11947.3|11944.5|11947.3|11944.5|11946.7|11943.9|0
1654804110000|2022-06-09 19:48:30|11947.1|11944.3|11946.3|11943.5|11947.1|11944.3|11945.7|11942.9|3
1654804120000|2022-06-09 19:48:40|11946.4|11943.6|11945.3|11942.5|11946.9|11944.1|11944.8|11942|2
1654804130000|2022-06-09 19:48:50|11944.9|11942.1|11944.3|11941.5|11944.9|11942.1|11943.8|11941|8
1654804140000|2022-06-09 19:49:00|11943.8|11941|11944.3|11941.5|11944.8|11942|11943.8|11941|1
1654804150000|2022-06-09 19:49:10|11944.2|11941.4|11943.8|11941|11944.3|11941.5|11943.8|11941|9
1654804160000|2022-06-09 19:49:20|11943.9|11941.1|11943.9|11941.1|11948.2|11945.4|11943.8|11941|27
1654804170000|2022-06-09 19:49:30|11945.3|11942.5|11944.3|11941.5|11945.4|11942.6|11943.8|11941|12
1654804180000|2022-06-09 19:49:40|11944.9|11942.1|11945.3|11942.5|11945.8|11943|11944.8|11942|1
1654804190000|2022-06-09 19:49:50|11945.7|11942.9|11946.2|11943.4|11946.8|11944|11945.7|11942.9|7
1654804200000|2022-06-09 19:50:00|11945.9|11943.1|11945.4|11942.6|11946.3|11943.5|11943.8|11941|25
1654804210000|2022-06-09 19:50:10|11946.8|11944|11948.3|11945.5|11948.3|11945.5|11945.7|11942.9|5
1654804220000|2022-06-09 19:50:20|11947.8|11945|11950.7|11947.9|11950.8|11948|11947.8|11945|14
1654804230000|2022-06-09 19:50:30|11950.8|11948|11949.8|11947|11952.6|11949.8|11949.7|11946.9|6
1654804240000|2022-06-09 19:50:40|11949.7|11946.9|11948.7|11945.9|11949.7|11946.9|11948.3|11945.5|0
1654804250000|2022-06-09 19:50:50|11948.8|11946|11949.3|11946.5|11949.8|11947|11947.8|11945|51
1654804260000|2022-06-09 19:51:00|11949.7|11946.9|11948.8|11946|11949.7|11946.9|11948.6|11945.8|3
1654804270000|2022-06-09 19:51:10|11948.7|11945.9|11946.8|11944|11949.8|11947|11946.8|11944|6
1654804280000|2022-06-09 19:51:20|11946.7|11943.9|11943.8|11941|11946.8|11944|11943.8|11941|3
1654804290000|2022-06-09 19:51:30|11944.3|11941.5|11945.2|11942.4|11945.2|11942.4|11943.8|11941|0
1654804300000|2022-06-09 19:51:40|11945.3|11942.5|11945.2|11942.4|11945.7|11942.9|11945.2|11942.4|1
1654804310000|2022-06-09 19:51:50|11945.7|11942.9|11945.8|11943|11946.8|11944|11944.8|11942|18
1654804320000|2022-06-09 19:52:00|11946.2|11943.4|11945.7|11942.9|11946.8|11944|11945.7|11942.9|22
1654804330000|2022-06-09 19:52:10|11946.7|11943.9|11946.7|11943.9|11946.7|11943.9|11946.7|11943.9|2
1654804340000|2022-06-09 19:52:20|11946.8|11944|11946.7|11943.9|11947.4|11944|11945.7|11942.4|3
1654804350000|2022-06-09 19:52:30|11947.3|11944.5|11946.1|11943.3|11947.3|11944.5|11944.7|11941.9|10
1654804360000|2022-06-09 19:52:40|11945.7|11942.9|11944.2|11941.4|11945.7|11942.9|11944.2|11941.4|7
1654804370000|2022-06-09 19:52:50|11944.5|11941.7|11944.2|11941.4|11945.3|11942.5|11944.2|11941.4|4
1654804380000|2022-06-09 19:53:00|11943|11940.2|11943.5|11940.7|11943.5|11940.7|11942.3|11939.5|47
1654804390000|2022-06-09 19:53:10|11943.8|11941|11942.5|11939.7|11944.5|11941.7|11942.4|11939.6|10
1654804400000|2022-06-09 19:53:20|11943|11940.2|11942.5|11939.7|11943|11940.2|11942.5|11939.7|3
1654804410000|2022-06-09 19:53:30|11941.3|11938.5|11944.4|11941.6|11944.5|11941.7|11941.3|11938.5|76
1654804420000|2022-06-09 19:53:40|11943.7|11940.9|11944.5|11941.7|11944.7|11941.9|11943.5|11940.7|1
1654804430000|2022-06-09 19:53:50|11943.9|11941.1|11944.4|11941.6|11944.8|11941.7|11943.4|11940.6|4
1654804440000|2022-06-09 19:54:00|11944.5|11941.7|11941.4|11938.6|11945|11942.2|11941.4|11938.6|16
1654804450000|2022-06-09 19:54:10|11941.3|11938.5|11942.4|11939.6|11942.7|11939.9|11940.9|11938.1|3
1654804460000|2022-06-09 19:54:20|11942.5|11939.7|11942.4|11939.6|11942.5|11939.7|11941.9|11939.1|4
1654804470000|2022-06-09 19:54:30|11942.3|11939.5|11940.9|11938.1|11942.5|11939.7|11940.9|11938.1|5
1654804480000|2022-06-09 19:54:40|11941.4|11938.6|11942.5|11939.7|11942.5|11939.7|11941.4|11938.6|15
1654804490000|2022-06-09 19:54:50|11942.4|11939.6|11942.5|11939.7|11942.7|11939.9|11941.4|11938.6|8
1654804500000|2022-06-09 19:55:00|11942.4|11939.6|11941.4|11938.6|11942.5|11939.7|11940.9|11938.1|1
1654804510000|2022-06-09 19:55:10|11941.5|11938.7|11936.4|11933.6|11941.5|11938.7|11935.9|11933.1|13
1654804520000|2022-06-09 19:55:20|11936.2|11933.4|11932.4|11929.6|11936.2|11933.4|11932.4|11929.6|17
1654804530000|2022-06-09 19:55:30|11932.5|11929.7|11932.9|11930.1|11933|11930.2|11931.5|11928.7|8
1654804540000|2022-06-09 19:55:40|11933|11930.2|11936.7|11933.9|11937.2|11934.4|11933|11930.2|30
1654804550000|2022-06-09 19:55:50|11937|11934.2|11936.5|11933.7|11937.4|11934.6|11936.5|11933.7|2
1654804560000|2022-06-09 19:56:00|11935.8|11933|11934.4|11931.6|11935.8|11933|11933.9|11931.1|10
1654804570000|2022-06-09 19:56:10|11934.6|11926.6|11933.4|11930.6|11934.6|11930.7|11930.9|11926.6|64
1654804580000|2022-06-09 19:56:20|11933.5|11930.7|11936.4|11933.6|11937.5|11934.7|11933.4|11930.6|15
1654804590000|2022-06-09 19:56:30|11936|11933.2|11936|11933.2|11936.5|11933.7|11935.8|11933|2
1654804600000|2022-06-09 19:56:40|11935.9|11933.1|11935.5|11932.7|11936.9|11934.1|11935.5|11932.7|10
1654804610000|2022-06-09 19:56:50|11935.3|11932.5|11935|11932.2|11935.3|11932.5|11935|11932.2|10
1654804620000|2022-06-09 19:57:00|11935.4|11932.6|11939|11936.2|11939.5|11936.7|11935.4|11932.6|11
1654804630000|2022-06-09 19:57:10|11938.5|11935.7|11938.4|11935.6|11938.5|11935.7|11937.9|11935.1|4
1654804640000|2022-06-09 19:57:20|11939.5|11936.7|11939|11936.2|11940|11937.2|11939|11936.2|20
1654804650000|2022-06-09 19:57:30|11938.9|11936.1|11941|11938.2|11941|11938.2|11938.5|11935.7|8
1654804660000|2022-06-09 19:57:40|11941.5|11938.7|11942.5|11939.7|11942.5|11939.7|11941.5|11938.7|5
1654804670000|2022-06-09 19:57:50|11942.6|11939.8|11945.4|11942.6|11945.4|11942.6|11942.6|11939.8|10
1654804680000|2022-06-09 19:58:00|11945.5|11942.7|11943.5|11940.7|11945.5|11942.7|11942.5|11939.7|34
1654804690000|2022-06-09 19:58:10|11943.3|11940.5|11944.6|11941.8|11944.6|11941.8|11941.4|11938.6|26
1654804700000|2022-06-09 19:58:20|11944.5|11941.7|11946.5|11943.7|11946.5|11943.7|11944.4|11941.6|21
1654804710000|2022-06-09 19:58:30|11946.6|11943.8|11947|11944.2|11947.5|11944.7|11943|11940.2|25
1654804720000|2022-06-09 19:58:40|11947.1|11944.3|11948.5|11945.7|11948.5|11945.7|11947.1|11944.3|6
1654804730000|2022-06-09 19:58:50|11948.6|11945.8|11949.6|11946.8|11950.1|11947.3|11948.1|11945.3|23
1654804740000|2022-06-09 19:59:00|11950.1|11947.3|11952.5|11949.7|11952.6|11949.8|11950|11947.2|9
1654804750000|2022-06-09 19:59:10|11952.4|11949.6|11955|11952.2|11955.1|11952.3|11952|11949.2|11
1654804760000|2022-06-09 19:59:20|11955.1|11952.3|11955|11952.2|11956.1|11953.3|11955|11952.2|19
1654804770000|2022-06-09 19:59:30|11955.1|11952.3|11962.1|11959.3|11962.5|11959.7|11955.1|11952.3|52
1654804780000|2022-06-09 19:59:40|11963.6|11960.8|11966.9|11964.1|11967.3|11964.5|11962.8|11960|131
1654804790000|2022-06-09 19:59:50|11966.8|11964|11961.1|11958.3|11966.8|11964|11960.8|11958|29
1654804800000|2022-06-09 20:00:00|11961.3|11958.5|11958.8|11956|11961.8|11959|11957.8|11955|54
1654804810000|2022-06-09 20:00:10|11959.1|11956.3|11958.6|11955.8|11959.3|11956.5|11958.6|11955.8|3
1654804820000|2022-06-09 20:00:20|11958.8|11956|11958.6|11955.8|11959.4|11956|11958.1|11955.3|19
1654804830000|2022-06-09 20:00:30|11958.3|11955.5|11957.1|11954.3|11958.4|11955.5|11957.1|11954.3|13
1654804840000|2022-06-09 20:00:40|11956.1|11953.3|11953.3|11950.5|11956.1|11953.3|11952.3|11949.5|45
1654804850000|2022-06-09 20:00:50|11952.6|11949.8|11950.1|11947.3|11952.6|11949.8|11950.1|11947.3|15
1654804860000|2022-06-09 20:01:00|11950.3|11947.5|11950.8|11948|11950.8|11948|11950.3|11947.5|0
1654804870000|2022-06-09 20:01:10|11950.4|11947.6|11949.6|11946.8|11950.7|11947.9|11949.1|11946.3|7
1654804880000|2022-06-09 20:01:20|11949.7|11946.9|11949.1|11946.3|11949.7|11946.9|11949.1|11946.3|4
1654804890000|2022-06-09 20:01:30|11949.2|11946.4|11949.6|11946.8|11949.7|11946.9|11949.1|11946.3|14
1654804900000|2022-06-09 20:01:40|||||||||3
1654804910000|2022-06-09 20:01:50|11949.7|11946.9|11951.2|11948.4|11952.2|11949.4|11949.6|11946.8|7
1654804920000|2022-06-09 20:02:00|11950.7|11947.9|11951.2|11948.4|11951.7|11948.9|11950.7|11947.9|2
1654804930000|2022-06-09 20:02:10|11951.6|11948.8|11953.6|11950.8|11953.6|11950.8|11951.6|11948.8|6
1654804940000|2022-06-09 20:02:20|11953.2|11950.4|11953.2|11950.4|11953.2|11950.4|11953.2|11950.4|1
1654804950000|2022-06-09 20:02:30|11952.6|11949.8|11952.6|11949.8|11952.6|11949.8|11951.6|11948.8|9
1654804960000|2022-06-09 20:02:40|11952.7|11949.9|11952.6|11949.8|11952.7|11949.9|11952.6|11949.8|4
1654804970000|2022-06-09 20:02:50|11952.4|11949.6|11951.6|11948.8|11952.4|11949.6|11951.6|11948.8|4
1654804980000|2022-06-09 20:03:00|11951.2|11948.4|11951.2|11948.4|11951.9|11949.1|11951.1|11948.3|4
1654804990000|2022-06-09 20:03:10|11951.4|11948.6|11951.2|11948.4|11951.7|11948.9|11951.2|11948.4|1
1654805000000|2022-06-09 20:03:20|11951.7|11948.9|11951.7|11948.9|11951.7|11948.9|11951.7|11948.9|1
1654805010000|2022-06-09 20:03:30|11951.6|11948.8|11951.2|11948.4|11951.7|11948.9|11951.2|11948.4|3
1654805020000|2022-06-09 20:03:40|11951.4|11948.6|11950.6|11947.8|11951.7|11948.9|11950|11947.2|3
1654805030000|2022-06-09 20:03:50|11950.4|11947.6|11947.7|11944.9|11950.4|11947.6|11947.7|11944.9|6
1654805040000|2022-06-09 20:04:00|11947.6|11944.8|11946.6|11943.8|11947.6|11944.8|11946.2|11943.4|3
1654805050000|2022-06-09 20:04:10|11947|11944.2|11946.6|11943.8|11947.7|11944.9|11946.6|11943.3|4
1654805060000|2022-06-09 20:04:20|11946.7|11943.9|11949.4|11946.6|11949.6|11946.8|11946.7|11943.9|11
1654805070000|2022-06-09 20:04:30|11949.2|11946.4|11948.2|11945.4|11949.2|11946.4|11947.9|11945.1|4
1654805080000|2022-06-09 20:04:40|11949.1|11946.3|11948.2|11945.4|11949.6|11946.8|11945.9|11943.1|2
1654805090000|2022-06-09 20:04:50|11948.1|11945.3|11948.6|11945.8|11948.6|11945.8|11947.6|11944.8|3
1654805100000|2022-06-09 20:05:00|11948.7|11945.9|11948.6|11945.8|11948.7|11945.9|11948.1|11945.3|1
1654805110000|2022-06-09 20:05:10|11948.5|11945.7|11950.6|11947.8|11950.7|11947.9|11948.5|11945.7|1
1654805120000|2022-06-09 20:05:20|11950.1|11947.3|11950.2|11947.4|11950.2|11947.4|11949.2|11946.4|1
1654805130000|2022-06-09 20:05:30|11949.1|11946.3|11948.1|11945.3|11949.1|11946.3|11947.7|11944.9|3
1654805140000|2022-06-09 20:05:40|11947.7|11944.9|11946.7|11943.9|11947.7|11944.9|11946.7|11943.9|12
1654805150000|2022-06-09 20:05:50|11946.3|11943.5|11946.7|11943.9|11946.7|11943.9|11946.3|11943.5|0
1654805160000|2022-06-09 20:06:00|11946.6|11943.8|11946.2|11943.4|11946.7|11943.9|11946.1|11943.3|6
1654805170000|2022-06-09 20:06:10|11945.1|11942.3|11944.7|11941.9|11945.1|11942.3|11943.7|11940.9|7
1654805180000|2022-06-09 20:06:20|11944.6|11941.8|11944.7|11941.9|11945.5|11942.4|11944.2|11941.4|15
1654805190000|2022-06-09 20:06:30|11944.8|11942|11947.1|11944.3|11947.1|11944.3|11944.8|11942|3
1654805200000|2022-06-09 20:06:40|11947.6|11944.8|11944.2|11941.4|11947.6|11944.8|11944.2|11941.4|3
1654805210000|2022-06-09 20:06:50|11944|11941.2|11943.2|11940.4|11944|11941.2|11942.6|11939.8|8
1654805220000|2022-06-09 20:07:00|11943.3|11940.5|11942.1|11939.3|11943.7|11940.9|11942.1|11939.3|13
1654805230000|2022-06-09 20:07:10|11941.6|11938.8|11942.7|11939.9|11942.7|11939.9|11940.6|11937.8|18
1654805240000|2022-06-09 20:07:20|11941.7|11938.9|11941.7|11938.9|11941.7|11938.9|11941.7|11938.9|2
1654805250000|2022-06-09 20:07:30|11940.7|11937.9|11939.7|11936.9|11940.7|11937.9|11939.7|11936.9|6
1654805260000|2022-06-09 20:07:40|11940.2|11937.4|11935.7|11932.9|11940.2|11937.4|11935.5|11932.7|36
1654805270000|2022-06-09 20:07:50|11935.8|11933|11935.6|11932.8|11936.7|11933.9|11935.1|11932.3|10
1654805280000|2022-06-09 20:08:00|11935.5|11932.7|11936.2|11933.4|11936.6|11933.8|11935.5|11932.7|4
1654805290000|2022-06-09 20:08:10|11936.6|11933.8|11935|11932.2|11936.6|11933.8|11934.5|11931.7|9
1654805300000|2022-06-09 20:08:20|11934.7|11931.9|11935.5|11932.7|11935.5|11932.7|11934.5|11931.7|8
1654805310000|2022-06-09 20:08:30|11935.1|11932.3|11935.6|11932.8|11935.6|11932.8|11935.1|11932.3|1
1654805320000|2022-06-09 20:08:40|11935.2|11932.4|11936.7|11933.9|11937.1|11934.3|11935.2|11932.4|2
1654805330000|2022-06-09 20:08:50|||||||||2
1654805340000|2022-06-09 20:09:00|11936.2|11933.4|11937.6|11934.8|11938.1|11935.3|11936.2|11933.4|5
1654805360000|2022-06-09 20:09:20|11937.1|11934.3|11936|11933.2|11937.1|11934.3|11935.1|11932.3|5
1654805370000|2022-06-09 20:09:30|11935.6|11932.8|11935.6|11932.8|11936.2|11933.4|11934.6|11931.8|5
1654805380000|2022-06-09 20:09:40|11935.2|11932.4|11935.2|11932.4|11935.2|11932.4|11935.2|11932.4|0
1654805390000|2022-06-09 20:09:50|11935.1|11932.3|11933.8|11931|11935.1|11932.3|11933.2|11930.4|1
1654805400000|2022-06-09 20:10:00|11933.9|11931.1|11932.7|11929.9|11934.2|11931.4|11932.7|11929.9|5
1654805410000|2022-06-09 20:10:10|11932.8|11930|11932.7|11929.9|11932.8|11930|11932.7|11929.9|0
1654805420000|2022-06-09 20:10:20|11932.8|11930|11932.8|11930|11933.3|11930.5|11932.8|11930|2
1654805430000|2022-06-09 20:10:30|||||||||1
1654805440000|2022-06-09 20:10:40|11932.9|11930.1|11938.8|11936|11938.8|11936|11932.9|11930.1|13
1654805450000|2022-06-09 20:10:50|11938.7|11935.9|11939.2|11936.4|11940.3|11937.5|11938.7|11935.9|12
1654805460000|2022-06-09 20:11:00|11939.3|11936.5|11940.7|11937.9|11942.2|11939.4|11939.3|11936.5|9
1654805470000|2022-06-09 20:11:10|11940.6|11937.8|11939.8|11937|11940.6|11937.8|11939.7|11936.9|8
1654805480000|2022-06-09 20:11:20|11939.7|11936.9|11939.3|11936.5|11939.7|11936.9|11939.3|11936.5|0
1654805500000|2022-06-09 20:11:40|11939.7|11936.9|11939.7|11936.9|11940.8|11938|11939.7|11936.9|1
1654805510000|2022-06-09 20:11:50|11939.3|11936.5|11938.2|11935.4|11939.3|11936.5|11937.6|11934.8|5
1654805520000|2022-06-09 20:12:00|11938.6|11935.8|11938.7|11935.9|11938.7|11935.9|11938.6|11935.8|0
1654805530000|2022-06-09 20:12:10|11938.6|11935.8|11937.7|11934.9|11938.6|11935.8|11937.7|11934.9|6
1654805540000|2022-06-09 20:12:20|11938.7|11935.9|11937.6|11934.8|11938.7|11935.9|11937.1|11934.3|14
1654805550000|2022-06-09 20:12:30|11937.7|11934.9|11938.6|11935.8|11939.2|11936.4|11937.7|11934.9|2
1654805560000|2022-06-09 20:12:40|11938.7|11935.9|11938.6|11935.8|11938.7|11935.9|11938.6|11935.8|0
1654805580000|2022-06-09 20:13:00|11938.4|11935.6|11937.7|11934.9|11938.7|11935.9|11933.7|11930.9|55
1654805590000|2022-06-09 20:13:10|11937.6|11934.8|11938.2|11935.4|11938.7|11935.9|11936.7|11933.9|3
1654805600000|2022-06-09 20:13:20|11937.7|11934.9|11937.7|11934.9|11937.7|11934.9|11937.7|11934.9|1
1654805610000|2022-06-09 20:13:30|11937.8|11935|11938.2|11935.4|11938.7|11935.9|11937.8|11935|1
1654805620000|2022-06-09 20:13:40|11938.3|11935.5|11938.7|11935.9|11938.7|11935.9|11938.3|11935.5|0
1654805630000|2022-06-09 20:13:50|11938.9|11936.1|11940.8|11938|11940.8|11938|11938.9|11936.1|10
1654805640000|2022-06-09 20:14:00|11940.7|11937.9|11938.1|11935.3|11941.7|11938.9|11937.7|11934.9|19
1654805650000|2022-06-09 20:14:10|11938.2|11935.4|11940.2|11937.4|11941.6|11938.8|11938.2|11935.4|23
1654805660000|2022-06-09 20:14:20|11940.3|11937.5|11940.2|11937.4|11940.7|11937.9|11940.2|11937.4|0
1654805670000|2022-06-09 20:14:30|11940.3|11937.5|11940.7|11937.9|11940.7|11937.9|11940.3|11937.5|1
1654805680000|2022-06-09 20:14:40|||||||||1
1654805690000|2022-06-09 20:14:50|11940.8|11938|11941.7|11938.9|11941.7|11938.9|11940.8|11938|3
1654805700000|2022-06-09 20:15:00|11941.5|11938.7|11940.7|11937.9|11941.5|11938.7|11940.2|11937.4|2
1654805710000|2022-06-09 20:15:10|||||||||1
1654805730000|2022-06-09 20:15:30|11940.8|11938|11941.2|11938.4|11941.2|11938.4|11940.8|11938|3
1654805740000|2022-06-09 20:15:40|11941.3|11938.5|11946.2|11943.4|11946.7|11943.9|11941.3|11938.5|54
1654805750000|2022-06-09 20:15:50|11945.7|11942.9|11946.2|11943.4|11946.2|11943.4|11945.7|11942.9|1
1654805760000|2022-06-09 20:16:00|11946|11943.2|11944.8|11942|11946.7|11943.9|11944.8|11942|5
1654805780000|2022-06-09 20:16:20|11944.7|11941.9|11944.2|11941.4|11944.7|11941.9|11944.2|11941.4|3
1654805790000|2022-06-09 20:16:30|11943.7|11940.9|11943.3|11940.5|11943.7|11940.9|11943.3|11940.5|0
1654805800000|2022-06-09 20:16:40|11943|11940.2|11942.8|11940|11943.7|11940.9|11941.8|11939|5
1654805810000|2022-06-09 20:16:50|11942.9|11940.1|11942.8|11940|11943.2|11940.4|11942.8|11940|1
1654805820000|2022-06-09 20:17:00|11943.2|11940.4|11944.7|11941.9|11945.5|11942.7|11943.2|11940.4|0
1654805830000|2022-06-09 20:17:10|11945.2|11942.4|11945.7|11942.9|11945.7|11942.9|11944.5|11941.7|3
1654805840000|2022-06-09 20:17:20|11947|11944.2|11946.5|11943.7|11947|11944.2|11946.5|11943.7|2
1654805850000|2022-06-09 20:17:30|11946.4|11943.6|11947.5|11944.7|11947.5|11944.7|11946.4|11943.6|3
1654805860000|2022-06-09 20:17:40|11947.4|11944.6|11946.5|11943.7|11947.4|11944.6|11946.5|11943.7|0
1654805880000|2022-06-09 20:18:00|11946|11943.2|11945.5|11942.7|11946|11943.2|11945.5|11942.7|1
1654805920000|2022-06-09 20:18:40|11945|11942.2|11943.8|11941|11945.2|11942.4|11943.5|11940.7|7
1654805930000|2022-06-09 20:18:50|11942.6|11939.8|11944.8|11942|11945.1|11942.3|11942.1|11939.3|24
1654805940000|2022-06-09 20:19:00|11945.1|11942.3|11945.5|11942.7|11946.5|11943.7|11945.1|11942.3|2
1654805950000|2022-06-09 20:19:10|11945.6|11942.8|11944.1|11941.3|11945.6|11942.8|11944.1|11941.3|1
1654805960000|2022-06-09 20:19:20|11944.4|11941.6|11944.6|11941.8|11945.6|11942.8|11944.4|11941.6|0
1654805970000|2022-06-09 20:19:30|11944.8|11942|11945.5|11942.7|11945.6|11942.8|11944.8|11942|1
1654805980000|2022-06-09 20:19:40|11945.1|11942.3|11944.5|11941.7|11945.5|11942.7|11944.5|11941.7|2
1654805990000|2022-06-09 20:19:50|11944.8|11942|11943.3|11940.5|11945.1|11942.3|11943.3|11940.5|3
1654806000000|2022-06-09 20:20:00|11943.6|11940.8|11944.6|11941.8|11945.6|11942.8|11941.5|11938.7|13
1654806010000|2022-06-09 20:20:10|11944.8|11942|11944.1|11941.3|11945.1|11942.3|11944.1|11941.3|2
1654806020000|2022-06-09 20:20:20|11943.6|11940.8|11944.1|11941.3|11944.1|11941.3|11943.6|11940.8|0
1654806030000|2022-06-09 20:20:30|11943.6|11940.8|11943.6|11940.8|11943.6|11940.8|11943.6|11940.8|0
1654806040000|2022-06-09 20:20:40|11944|11941.2|11944.5|11941.7|11944.5|11941.7|11944|11941.2|1
1654806050000|2022-06-09 20:20:50|11944.8|11942|11945.5|11942.7|11946|11943.2|11944.8|11942|5
1654806060000|2022-06-09 20:21:00|11946|11943.2|11946.5|11943.7|11946.5|11943.7|11946|11943.2|1
1654806070000|2022-06-09 20:21:10|11946.6|11943.8|11948|11945.2|11948|11945.2|11946.6|11943.8|4
1654806080000|2022-06-09 20:21:20|11947.6|11944.8|11947.1|11944.3|11948.5|11945.7|11947.1|11944.3|2
1654806090000|2022-06-09 20:21:30|11947.5|11944.7|11947.5|11944.7|11947.5|11944.7|11947.5|11944.7|0
1654806100000|2022-06-09 20:21:40|11947.6|11944.8|11948.5|11945.7|11948.5|11945.7|11947.6|11944.8|0
1654806110000|2022-06-09 20:21:50|11948.1|11945.3|11947.5|11944.7|11948.5|11945.7|11947.1|11944.3|2
1654806120000|2022-06-09 20:22:00|11947.1|11944.3|11948.5|11945.7|11949.5|11946.7|11947.1|11944.3|1
1654806130000|2022-06-09 20:22:10|11948|11945.2|11949.6|11946.8|11949.6|11946.8|11947.6|11944.8|0
1654806150000|2022-06-09 20:22:30|11950.5|11947.7|11948.6|11945.8|11951|11948.2|11948.6|11945.8|10
1654806160000|2022-06-09 20:22:40|11949|11946.2|11949.5|11946.7|11949.5|11946.7|11949|11946.2|2
1654806170000|2022-06-09 20:22:50|11950|11947.2|11946.1|11943.3|11950.5|11947.7|11943.5|11940.7|12
1654806180000|2022-06-09 20:23:00|11946.2|11943.4|11947.5|11944.7|11947.5|11944.7|11945.6|11942.8|10
1654806200000|2022-06-09 20:23:20|11947|11944.2|11945.6|11942.8|11947.5|11944.7|11945.6|11942.8|8
1654806210000|2022-06-09 20:23:30|11945.7|11942.9|11946.5|11943.7|11946.6|11943.8|11945.2|11942.4|1
1654806220000|2022-06-09 20:23:40|11946.6|11943.8|11946.5|11943.7|11946.6|11943.8|11946.5|11943.7|0
1654806230000|2022-06-09 20:23:50|11946.1|11943.3|11946.5|11943.7|11946.5|11943.7|11946|11943.2|0
1654806240000|2022-06-09 20:24:00|11946.6|11943.8|11948.5|11945.7|11949.5|11946.7|11946.6|11943.8|4
1654806250000|2022-06-09 20:24:10|11948|11945.2|11948.4|11945.6|11948.5|11945.7|11948|11945.2|0
1654806260000|2022-06-09 20:24:20|11948|11945.2|11947.5|11944.7|11948|11945.2|11946.7|11943.9|1
1654806270000|2022-06-09 20:24:30|11947.6|11944.8|11947.5|11944.7|11947.7|11944.9|11947.5|11944.7|1
1654806290000|2022-06-09 20:24:50|||||||||1
1654806300000|2022-06-09 20:25:00|11947.6|11944.8|11946.6|11943.8|11947.6|11944.8|11946.6|11943.8|0
1654806340000|2022-06-09 20:25:40|11945.6|11942.8|11946.1|11943.3|11946.6|11943.8|11945.6|11942.8|3
1654806350000|2022-06-09 20:25:50|11946.2|11943.4|11946.6|11943.8|11946.6|11943.8|11946.2|11943.4|4
1654806360000|2022-06-09 20:26:00|11946.7|11943.9|11947.6|11944.8|11948.6|11945.8|11946.7|11943.9|25
1654806370000|2022-06-09 20:26:10|11947.7|11944.9|11947.2|11944.4|11948.2|11945.4|11943.2|11940.4|49
1654806380000|2022-06-09 20:26:20|11946.9|11944.1|11946.4|11943.6|11946.9|11944.1|11946.4|11943.6|3
1654806400000|2022-06-09 20:26:40|11946.7|11943.9|11946.3|11943.5|11946.8|11944|11945.8|11943|3
1654806410000|2022-06-09 20:26:50|11946.5|11943.7|11946.3|11943.5|11946.7|11943.9|11946|11943.2|2
1654806420000|2022-06-09 20:27:00|11946|11943.2|11945.8|11943|11946|11943.2|11945.8|11943|0
1654806440000|2022-06-09 20:27:20|11946.2|11943.4|11946.8|11944|11947.5|11944.7|11945.8|11943|40
1654806450000|2022-06-09 20:27:30|||||||||1
1654806460000|2022-06-09 20:27:40|||||||||3
1654806470000|2022-06-09 20:27:50|11947.3|11944.5|11947|11944.2|11947.8|11945|11946.3|11943.5|22
1654806480000|2022-06-09 20:28:00|11946.6|11943.8|11947.3|11944.5|11947.3|11944.5|11946.6|11943.8|7
1654806510000|2022-06-09 20:28:30|11947.5|11944.7|11947.8|11945|11947.8|11945|11947.5|11944.7|0
1654806520000|2022-06-09 20:28:40|11947.7|11944.9|11950.8|11948|11950.8|11948|11947.6|11944.8|32
1654806530000|2022-06-09 20:28:50|11950.3|11947.5|11950.8|11948|11950.8|11948|11950.3|11947.5|2
1654806540000|2022-06-09 20:29:00|11950.3|11947.5|11951.1|11948.3|11951.1|11948.3|11950.3|11947.5|5
1654806550000|2022-06-09 20:29:10|11951.8|11949|11951.8|11949|11951.8|11949|11951.8|11949|0
1654806570000|2022-06-09 20:29:30|11952.8|11950|11952.8|11950|11953.8|11951|11952.8|11950|7
1654806580000|2022-06-09 20:29:40|11953|11950.2|11953.8|11951|11953.8|11951|11952.8|11950|6
1654806590000|2022-06-09 20:29:50|11954|11951.2|11954|11951.2|11954.8|11952|11954|11951.2|3
1654806600000|2022-06-09 20:30:00|11954.8|11952|11955.3|11952.5|11956.2|11953.4|11954.7|11951.9|11
1654806610000|2022-06-09 20:30:10|11955.7|11952.9|11955.3|11952.5|11955.7|11952.9|11955.3|11952.5|1
1654806620000|2022-06-09 20:30:20|11955.5|11952.7|11956.3|11953.5|11956.3|11953.5|11955.5|11952.7|1
1654806630000|2022-06-09 20:30:30|11955.9|11953.1|11956.3|11953.5|11956.3|11953.5|11955.9|11953.1|0
1654806640000|2022-06-09 20:30:40|11955.9|11953.1|11956.9|11954.1|11956.9|11954.1|11955.9|11953.1|6
1654806650000|2022-06-09 20:30:50|11957.4|11954.6|11957.4|11954.6|11957.4|11954.6|11956.9|11954.1|3
1654806660000|2022-06-09 20:31:00|11957.2|11954.4|11959.4|11956.6|11960.8|11958|11956.9|11954.1|36
1654806670000|2022-06-09 20:31:10|11959.8|11957|11960.8|11958|11961.1|11958.3|11959.8|11957|3
1654806680000|2022-06-09 20:31:20|11960.9|11958.1|11960.8|11958|11960.9|11958.1|11959.8|11957|4
1654806690000|2022-06-09 20:31:30|11960.3|11957.5|11960.3|11957.5|11960.3|11957.5|11959.8|11957|10
1654806700000|2022-06-09 20:31:40|11959.2|11956.4|11954.9|11952.1|11959.2|11956.4|11954.8|11952|53
1654806710000|2022-06-09 20:31:50|11954.8|11952|11954.8|11952|11954.8|11952|11954.8|11952|1
1654806720000|2022-06-09 20:32:00|11954.4|11951.6|11954.3|11951.5|11954.4|11951.6|11953.8|11951|5
1654806730000|2022-06-09 20:32:10|11953.9|11951.1|11952.9|11950.1|11953.9|11951.1|11952.8|11950|11
1654806740000|2022-06-09 20:32:20|11952.8|11950|11955.4|11952.6|11956.8|11954|11952.8|11950|70
1654806750000|2022-06-09 20:32:30|11953.9|11951.1|11955.8|11953|11955.8|11953|11953.9|11951.1|11
1654806760000|2022-06-09 20:32:40|||||||||6
1654806770000|2022-06-09 20:32:50|11954.9|11952.1|11955.8|11953|11955.8|11953|11954.8|11952|3
1654806780000|2022-06-09 20:33:00|11956.1|11953.3|11956.8|11954|11957.4|11954.6|11956.1|11953.3|3
1654806800000|2022-06-09 20:33:20|11956.9|11954.1|11956.9|11954.1|11956.9|11954.1|11956.9|11954.1|0
1654806820000|2022-06-09 20:33:40|11956.8|11954|11956.9|11954.1|11956.9|11954.1|11956.8|11954|1
1654806830000|2022-06-09 20:33:50|11956.8|11954|11956.8|11954|11956.8|11954|11956.8|11954|0
1654806840000|2022-06-09 20:34:00|11956.6|11953.8|11956.3|11953.5|11956.7|11953.9|11955.8|11953|4
1654806850000|2022-06-09 20:34:10|11956.8|11954|11956.8|11954|11956.8|11954|11956.8|11954|0
1654806860000|2022-06-09 20:34:20|11956.3|11953.5|11955.9|11953.1|11956.3|11953.5|11955.9|11953.1|2
1654806870000|2022-06-09 20:34:30|11955.8|11953|11953.9|11951.1|11955.8|11953|11953.9|11951.1|0
1654806880000|2022-06-09 20:34:40|11953.8|11951|11953.4|11950.6|11953.9|11951.1|11953.4|11950.6|1
1654806900000|2022-06-09 20:35:00|11952.4|11949.6|11949.4|11946.6|11953.8|11951|11949.4|11946.6|41
1654806910000|2022-06-09 20:35:10|11950.8|11948|11950.8|11948|11950.8|11948|11948.8|11946|18
1654806940000|2022-06-09 20:35:40|11951.9|11949.1|11951.9|11949.1|11951.9|11949.1|11950.9|11948.1|4
1654806950000|2022-06-09 20:35:50|11951.7|11948.9|11950.9|11948.1|11951.7|11948.9|11950.9|11948.1|3
1654806960000|2022-06-09 20:36:00|11951.8|11949|11951.8|11949|11951.8|11949|11951.8|11949|1
1654806970000|2022-06-09 20:36:10|11951.4|11948.6|11951.4|11948.6|11951.4|11948.6|11951.4|11948.6|0
1654806980000|2022-06-09 20:36:20|11951.9|11949.1|11951.3|11948.5|11951.9|11949.1|11951.3|11948.5|0
1654807000000|2022-06-09 20:36:40|11951.2|11948.4|11949.8|11947|11951.2|11948.4|11949.8|11947|9
1654807010000|2022-06-09 20:36:50|11949.9|11947.1|11950.3|11947.5|11950.3|11947.5|11949.9|11947.1|3
1654807020000|2022-06-09 20:37:00|11949.9|11947.1|11948.3|11945.5|11949.9|11947.1|11947.9|11945.1|19
1654807030000|2022-06-09 20:37:10|11947.8|11945|11946.8|11944|11948.3|11945.5|11946.4|11943.6|13
1654807040000|2022-06-09 20:37:20|11947.8|11945|11946.9|11944.1|11947.8|11945|11946.9|11944.1|3
1654807050000|2022-06-09 20:37:30|11947.3|11944.5|11946.4|11943.6|11947.3|11944.5|11946.4|11943.6|0
1654807060000|2022-06-09 20:37:40|11946.8|11944|11945.3|11942.5|11946.8|11944|11945.3|11942.5|5
1654807070000|2022-06-09 20:37:50|11947.8|11945|11947.3|11944.5|11947.8|11945|11947.3|11944.5|16
1654807080000|2022-06-09 20:38:00|11946.9|11944.1|11948.8|11946|11948.8|11946|11946.9|11944.1|0
1654807090000|2022-06-09 20:38:10|11949|11946.2|11949.9|11947.1|11950.3|11947.5|11949|11946.2|6
1654807100000|2022-06-09 20:38:20|11949.8|11947|11950.9|11948.1|11950.9|11948.1|11949.8|11947|1
1654807110000|2022-06-09 20:38:30|11950.1|11947.3|11949.9|11947.1|11950.1|11947.3|11949.9|11947.1|2
1654807120000|2022-06-09 20:38:40|11949.5|11946.7|11949.9|11947.1|11949.9|11947.1|11949.5|11946.7|2
1654807140000|2022-06-09 20:39:00|11950.8|11948|11950.8|11948|11950.8|11948|11950.8|11948|0
1654807150000|2022-06-09 20:39:10|11950.3|11947.5|11951.3|11948.5|11951.8|11949|11950.3|11947.5|75
1654807160000|2022-06-09 20:39:20|11950.9|11948.1|11950.9|11948.1|11951.8|11949|11949.9|11947.1|56
1654807170000|2022-06-09 20:39:30|11951|11948.2|11951.4|11948.6|11951.4|11948.6|11950.5|11947.7|7
1654807180000|2022-06-09 20:39:40|11951.3|11948.5|11952|11949.2|11952|11949.2|11950.5|11947.7|1
1654807190000|2022-06-09 20:39:50|11952.4|11949.6|11951.4|11948.6|11952.4|11949.6|11951.4|11948.6|0
1654807200000|2022-06-09 20:40:00|11951.5|11948.7|11952.4|11949.6|11952.4|11949.6|11951.4|11948.6|2
1654807210000|2022-06-09 20:40:10|11951.9|11949.1|11952.5|11949.7|11953|11950.2|11951.9|11949.1|0
1654807220000|2022-06-09 20:40:20|11952.6|11949.8|11952.4|11949.6|11953|11950.2|11952.4|11949.6|3
1654807230000|2022-06-09 20:40:30|11952.5|11949.7|11953.5|11950.7|11953.5|11950.7|11952.5|11949.7|2
1654807240000|2022-06-09 20:40:40|11953.4|11950.6|11953.5|11950.7|11953.5|11950.7|11953.4|11950.6|2
1654807250000|2022-06-09 20:40:50|11953.6|11950.8|11952.9|11950.1|11953.9|11951.1|11952.9|11950.1|0
1654807260000|2022-06-09 20:41:00|11953.4|11950.6|11963.4|11960.6|11963.4|11960.6|11953.4|11950.6|184
1654807270000|2022-06-09 20:41:10|11963|11960.2|11963.6|11960.8|11964.3|11961.5|11962.1|11959.3|25
1654807280000|2022-06-09 20:41:20|11964|11961.2|11965|11962.2|11965.4|11962.6|11964|11961.2|8
1654807290000|2022-06-09 20:41:30|11964.5|11961.7|11963.5|11960.7|11964.5|11961.7|11963.3|11960.5|7
1654807300000|2022-06-09 20:41:40|11964|11961.2|11963|11960.2|11964|11961.2|11963|11960.2|1
1654807310000|2022-06-09 20:41:50|11962.5|11959.7|11964|11961.2|11964.4|11961.6|11962.5|11959.7|7
1654807320000|2022-06-09 20:42:00|11964.4|11961.6|11967.5|11964.7|11968.4|11965.6|11964.4|11961.6|24
1654807330000|2022-06-09 20:42:10|11967.6|11964.8|11964.5|11961.7|11968.4|11965.6|11964.4|11961.6|11
1654807340000|2022-06-09 20:42:20|11965|11962.2|11964.5|11961.7|11965.1|11962.3|11964.5|11961.7|22
1654807350000|2022-06-09 20:42:30|11963.9|11961.1|11964|11961.2|11965.5|11962.7|11963.9|11961.1|12
1654807360000|2022-06-09 20:42:40|11963.5|11960.7|11963.5|11960.7|11963.5|11960.7|11963.5|11960.7|3
1654807370000|2022-06-09 20:42:50|11964.5|11961.7|11964.5|11961.7|11964.5|11961.7|11964.5|11961.7|10
1654807380000|2022-06-09 20:43:00|11964.3|11961.5|11964.5|11961.7|11964.5|11961.7|11964.3|11961.5|52
1654807390000|2022-06-09 20:43:10|11964.4|11961.6|11963.5|11960.7|11964.4|11961.6|11963.4|11960.6|1
1654807410000|2022-06-09 20:43:30|11963.4|11960.6|11963.4|11960.6|11963.5|11960.7|11963.4|11960.6|0
1654807420000|2022-06-09 20:43:40|11963.1|11960.3|11961.4|11958.6|11963.1|11960.3|11961|11958.2|8
1654807430000|2022-06-09 20:43:50|11961|11958.2|11961|11958.2|11961|11958.2|11961|11958.2|0
1654807440000|2022-06-09 20:44:00|11960.6|11957.8|11957|11954.2|11960.6|11957.8|11955|11952.2|15
1654807450000|2022-06-09 20:44:10|11957.4|11954.6|11956.9|11954.1|11959.4|11956.6|11956.6|11953.8|9
1654807460000|2022-06-09 20:44:20|11956.4|11953.6|11956.1|11953.3|11956.4|11953.6|11954.5|11951.7|17
1654807470000|2022-06-09 20:44:30|11957.5|11954.7|11958.5|11955.7|11958.5|11955.7|11957.5|11954.7|8
1654807480000|2022-06-09 20:44:40|11958|11955.2|11958|11955.2|11958|11955.2|11958|11955.2|2
1654807490000|2022-06-09 20:44:50|11958.1|11955.3|11957.5|11954.7|11958.5|11955.7|11957.4|11954.6|3
1654807500000|2022-06-09 20:45:00|11957.6|11954.8|11954|11951.2|11958.9|11956.1|11954|11951.2|47
1654807510000|2022-06-09 20:45:10|11953.5|11950.7|11953.5|11950.7|11954.5|11951.7|11953.5|11950.7|3
1654807520000|2022-06-09 20:45:20|11954.1|11951.3|11956.4|11953.6|11956.4|11953.6|11954.1|11951.3|28
1654807530000|2022-06-09 20:45:30|11956|11953.2|11954.5|11951.7|11956.4|11953.6|11954.5|11951.7|2
1654807540000|2022-06-09 20:45:40|11954.4|11951.6|11950.5|11947.7|11954.4|11951.6|11949.9|11946.6|20
1654807550000|2022-06-09 20:45:50|11950.6|11947.8|11952.9|11950.1|11954.3|11950.8|11950.6|11947.8|2
1654807560000|2022-06-09 20:46:00|11952.6|11949.8|11952.9|11950.1|11953|11950.2|11952.6|11949.8|2
1654807570000|2022-06-09 20:46:10|11952.2|11949.4|11953.2|11950.4|11953.2|11950.4|11952.2|11949.4|1
1654807580000|2022-06-09 20:46:20|11953.5|11950.7|11953.5|11950.7|11953.5|11950.7|11953.5|11950.7|18
1654807590000|2022-06-09 20:46:30|11953.6|11950.8|11953.5|11950.7|11953.6|11950.8|11953.5|11950.7|2
1654807600000|2022-06-09 20:46:40|11953.6|11950.8|11955.4|11952.6|11956.5|11953.7|11953.6|11950.8|5
1654807610000|2022-06-09 20:46:50|11954.9|11952.1|11954.9|11952.1|11955|11952.2|11954.9|11952.1|4
1654807620000|2022-06-09 20:47:00|11954.5|11951.7|11953.9|11951.1|11954.5|11951.7|11953.9|11951.1|1
1654807630000|2022-06-09 20:47:10|11954.3|11950.3|11953.5|11950.7|11954.3|11950.7|11952.9|11950|0
1654807640000|2022-06-09 20:47:20|11952.7|11949.9|11953.5|11950.7|11953.5|11950.7|11952.7|11949.9|8
1654807650000|2022-06-09 20:47:30|||||||||1
1654807660000|2022-06-09 20:47:40|11953.4|11950.6|11953.4|11950.6|11953.4|11950.6|11953.4|11950.6|0
1654807670000|2022-06-09 20:47:50|11953|11950.2|11952.4|11949.6|11953|11950.2|11952.4|11949.6|1
1654807680000|2022-06-09 20:48:00|11952.1|11949.3|11950|11947.2|11952.1|11949.3|11949.2|11946.2|11
1654807690000|2022-06-09 20:48:10|11950.1|11947.3|11950|11947.2|11950.5|11947.7|11949.5|11946.7|3
1654807700000|2022-06-09 20:48:20|||||||||2
1654807710000|2022-06-09 20:48:30|11950.1|11947.3|11951|11948.2|11951.1|11948.3|11950.1|11947.3|1
1654807720000|2022-06-09 20:48:40|11950.7|11947.9|11946.5|11943.7|11950.7|11947.9|11946|11943.2|12
1654807730000|2022-06-09 20:48:50|11946.8|11944|11947|11944.2|11947.8|11945|11946.5|11943.7|3
1654807740000|2022-06-09 20:49:00|11946.5|11943.7|11945.3|11942.5|11947|11944.2|11944|11941.2|18
1654807750000|2022-06-09 20:49:10|11945|11942.2|11945.2|11942.4|11945.3|11942.5|11944.8|11942|3
1654807760000|2022-06-09 20:49:20|11945|11942.2|11945.2|11942.4|11946|11943.2|11945|11942.2|11
1654807770000|2022-06-09 20:49:30|11945.3|11942.5|11945.3|11942.5|11947|11944.2|11945.3|11942.5|34
1654807780000|2022-06-09 20:49:40|11945.5|11942.7|11945.8|11943|11946.3|11943.5|11945.3|11942.5|13
1654807790000|2022-06-09 20:49:50|11946.3|11943.5|11946.7|11943.9|11946.7|11943.9|11946.3|11943.5|2
1654807800000|2022-06-09 20:50:00|11946.3|11943.5|11955.5|11952.7|11960.3|11956.2|11946.3|11943.5|91
1654807810000|2022-06-09 20:50:10|11956|11953.2|11955.5|11952.7|11956|11953.2|11955.5|11952.7|4
1654807820000|2022-06-09 20:50:20|11955.8|11953|11958.1|11955.3|11958.5|11955.7|11955.8|11953|4
1654807830000|2022-06-09 20:50:30|11957.8|11955|11956.5|11953.7|11957.8|11955|11955.5|11952.7|8
1654807840000|2022-06-09 20:50:40|11956|11953.2|11955.5|11952.7|11956|11953.2|11955.5|11952.7|3
1654807850000|2022-06-09 20:50:50|11955.6|11952.8|11956.5|11953.7|11956.5|11953.7|11954.5|11951.7|3
1654807860000|2022-06-09 20:51:00|11956.6|11953.8|11956.5|11953.7|11957.5|11954.7|11956.5|11953.7|0
1654807880000|2022-06-09 20:51:20|11956.3|11953.5|11956.2|11953.4|11956.7|11953.9|11956.2|11953.4|10
1654807900000|2022-06-09 20:51:40|11957.2|11954.4|11957.2|11954.4|11957.2|11954.4|11957.2|11954.4|1
1654807910000|2022-06-09 20:51:50|11956.4|11953.6|11955.2|11952.4|11956.4|11953.6|11955.2|11952.4|2
1654807920000|2022-06-09 20:52:00|11956.2|11953.4|11956|11953.2|11956.2|11953.4|11954.7|11951.9|0
1654807930000|2022-06-09 20:52:10|11955.1|11952.3|11953.2|11950.4|11955.1|11952.3|11952.7|11949.9|4
1654807940000|2022-06-09 20:52:20|11953.3|11950.5|11953.8|11951|11953.8|11951|11953.3|11950.5|1
1654807950000|2022-06-09 20:52:30|11954.2|11951.4|11952.2|11949.4|11954.2|11951.4|11952.2|11949.4|4
1654807960000|2022-06-09 20:52:40|11952.4|11949.6|11953.2|11950.4|11953.2|11950.4|11952.4|11949.6|0
1654807970000|2022-06-09 20:52:50|11953.3|11950.5|11955.7|11952.9|11955.7|11952.9|11953.3|11950.5|4
1654807980000|2022-06-09 20:53:00|11955.9|11953.1|11958.7|11955.9|11959.2|11956.4|11955.9|11953.1|1
1654807990000|2022-06-09 20:53:10|11958.3|11955.5|11958.2|11955.4|11958.6|11955.8|11958.1|11955.3|2
1654808000000|2022-06-09 20:53:20|11958.7|11955.9|11958.2|11955.4|11958.7|11955.9|11958.2|11955.4|0
1654808020000|2022-06-09 20:53:40|11959.2|11956.4|11959.2|11956.4|11959.2|11956.4|11959.2|11956.4|1
1654808030000|2022-06-09 20:53:50|11958.7|11955.9|11958.8|11956|11958.8|11956|11958.7|11955.9|0
1654808050000|2022-06-09 20:54:10|11959.2|11956.4|11959.2|11956.4|11959.2|11956.4|11959.2|11956.4|0
1654808060000|2022-06-09 20:54:20|11958.7|11955.9|11956.2|11953.4|11958.7|11955.9|11956.2|11953.4|5
1654808070000|2022-06-09 20:54:30|11956.3|11953.5|11958.2|11955.4|11958.3|11955.5|11956.3|11953.5|12
1654808080000|2022-06-09 20:54:40|||||||||5
1654808100000|2022-06-09 20:55:00|11959.3|11956.5|11958.2|11955.4|11959.3|11956.5|11957.8|11954.7|20
1654808110000|2022-06-09 20:55:10|11958.6|11955.8|11958.2|11955.4|11958.6|11955.8|11958.2|11955.4|1
1654808120000|2022-06-09 20:55:20|11958.6|11955.8|11958.2|11955.4|11958.6|11955.8|11958.2|11955.4|0
1654808150000|2022-06-09 20:55:50|11958.3|11955.5|11958.2|11955.4|11959.3|11956.5|11957.8|11955|13
1654808160000|2022-06-09 20:56:00|11958.7|11955.9|11957.2|11954.4|11958.7|11955.9|11957.2|11954.4|4
1654808170000|2022-06-09 20:56:10|11957.1|11954.3|11956.7|11953.9|11957.1|11954.3|11956.7|11953.9|0
1654808180000|2022-06-09 20:56:20|11955.9|11953.1|11957.2|11954.4|11958.7|11954.8|11955.9|11953.1|9
1654808190000|2022-06-09 20:56:30|11956.7|11953.9|11956.7|11953.9|11956.7|11953.9|11956.7|11953.9|0
1654808200000|2022-06-09 20:56:40|||||||||1
1654808220000|2022-06-09 20:57:00|11957.1|11954.3|11958.4|11955.6|11959.1|11955.6|11956.8|11953.5|37
1654808230000|2022-06-09 20:57:10|11958.7|11955.9|11959.3|11956.5|11959.3|11956.5|11958.7|11955.9|12
1654808240000|2022-06-09 20:57:20|11959.4|11956.6|11959.5|11956.7|11959.5|11956.7|11959|11956.2|4
1654808250000|2022-06-09 20:57:30|||||||||1
1654808260000|2022-06-09 20:57:40|11959.7|11956.9|11960.4|11957.6|11960.4|11957.6|11959.7|11956.9|2
1654808280000|2022-06-09 20:58:00|11960.3|11957.5|11960.4|11957.6|11960.4|11957.6|11960.3|11957.5|1
1654808290000|2022-06-09 20:58:10|11960.9|11956.9|11965.5|11962.7|11965.5|11962.7|11959|11955.5|13
1654808300000|2022-06-09 20:58:20|11966|11963.2|11964.4|11961.6|11966.2|11963.4|11963.2|11960.4|9
1654808310000|2022-06-09 20:58:30|11964.5|11961.7|11964.4|11961.6|11966.5|11962.6|11964.4|11961.5|0
1654808320000|2022-06-09 20:58:40|11964.5|11961.7|11964.3|11961.5|11965.3|11962.5|11963.9|11961.1|3
1654808330000|2022-06-09 20:58:50|11964.4|11961.6|11963.4|11960.6|11965.9|11963.1|11963.4|11959.9|4
1654808340000|2022-06-09 20:59:00|11963.2|11960.4|11963.8|11961|11964.3|11961|11963.2|11960.3|35
1654808350000|2022-06-09 20:59:10|11964|11961.2|11964.2|11961.4|11964.3|11961.4|11963.2|11960.3|13
1654808360000|2022-06-09 20:59:20|11964.6|11960.6|11963.3|11959.3|11964.6|11960.6|11961.7|11958.9|3
1654808370000|2022-06-09 20:59:30|11963.2|11960.4|11964.2|11961.4|11964.2|11961.4|11963.2|11960.4|2
1654808380000|2022-06-09 20:59:40|11964.4|11961.6|11965.5|11961.5|11965.5|11962.2|11964.4|11960.9|57
1654808390000|2022-06-09 20:59:50|11964.8|11962|11962.5|11959.7|11964.9|11962|11962.5|11959.3|31
1654812000000|2022-06-09 22:00:00|11969.3|11961.3|11977|11969|11977|11969|11969.3|11961.3|0
1654812010000|2022-06-09 22:00:10|11975.1|11967.1|11959.3|11951.3|11976.9|11972.4|11959.3|11951.3|60
1654812020000|2022-06-09 22:00:20|11957.5|11953.5|11961.4|11953.4|11963.4|11955.4|11956.8|11952.3|10
1654812030000|2022-06-09 22:00:30|11959.3|11955.3|11963.4|11955.4|11963.4|11955.9|11958.9|11953.4|2
1654812040000|2022-06-09 22:00:40|11964.2|11956.2|11962.9|11958.9|11965.4|11959|11961.8|11956.2|3
1654812050000|2022-06-09 22:00:50|11962.6|11959.8|11969.4|11961.4|11969.9|11962.7|11961.8|11959|14
1654812060000|2022-06-09 22:01:00|11966.6|11963.8|11962.4|11954.4|11966.6|11963.8|11958.9|11953.3|23
1654812070000|2022-06-09 22:01:10|11960.3|11956.3|11961.4|11953.4|11961.8|11956.3|11959.9|11953.4|0
1654812080000|2022-06-09 22:01:20|11956.3|11948.3|11960.4|11952.4|11960.4|11954.6|11952.9|11947.4|71
1654812090000|2022-06-09 22:01:30|11958.5|11954.5|11959.4|11951.4|11961.4|11954.9|11955.3|11950.9|12
1654812100000|2022-06-09 22:01:40|11959.3|11951.3|11950.9|11946.9|11959.3|11952.3|11950.9|11945.4|7
1654812110000|2022-06-09 22:01:50|11951.9|11943.9|11948.9|11944.9|11951.9|11944.9|11948.9|11943.9|4
1654812120000|2022-06-09 22:02:00|11949.5|11945.5|11957.8|11955|11959.4|11955|11949.5|11945.5|8
1654812140000|2022-06-09 22:02:20|11958.4|11955.6|11962.1|11954.1|11962.1|11956|11957.4|11953.9|10
1654812150000|2022-06-09 22:02:30|11962.9|11954.9|11966.4|11958.4|11966.4|11959.7|11962.9|11954.9|3
1654812160000|2022-06-09 22:02:40|11963.9|11959.9|11963.9|11959.9|11963.9|11960.4|11962.8|11959.5|0
1654812170000|2022-06-09 22:02:50|11962.9|11958.9|11957.5|11949.5|11963.3|11959|11957.4|11949.4|14
1654812180000|2022-06-09 22:03:00|11957.9|11949.9|11955.9|11951.9|11957.9|11951.9|11955.9|11949.4|0
1654812190000|2022-06-09 22:03:10|11955.5|11951.5|11955.5|11951.5|11955.5|11951.5|11955.5|11951.5|4
1654812200000|2022-06-09 22:03:20|11953.4|11945.4|11945.9|11941.9|11953.4|11945.4|11944.3|11939.8|51
1654812210000|2022-06-09 22:03:30|11945.5|11941.5|11946.9|11942.9|11946.9|11942.9|11944.8|11941.5|2
1654812220000|2022-06-09 22:03:40|11947.3|11943.3|11946.9|11942.9|11947.3|11943.3|11946.9|11942.9|1
1654812230000|2022-06-09 22:03:50|11946.2|11943.4|11946.4|11943.6|11946.9|11943.6|11946.2|11942.9|0
1654812240000|2022-06-09 22:04:00|11946.8|11944|11946.8|11944|11946.8|11944|11946.8|11944|0
1654812250000|2022-06-09 22:04:10|||||||||1
1654812260000|2022-06-09 22:04:20|11946.9|11944.1|11947.9|11943.9|11948.3|11944.3|11946.9|11943.9|3
1654812270000|2022-06-09 22:04:30|11946.8|11944|11947|11943|11947|11944|11946.4|11942.9|2
1654812280000|2022-06-09 22:04:40|11946.9|11942.9|11951.9|11947.9|11953.8|11947.9|11946.9|11942.9|17
1654812290000|2022-06-09 22:04:50|11951.5|11947.5|11953.8|11945.8|11953.8|11947.9|11951.5|11945.4|0
1654812300000|2022-06-09 22:05:00|11953.4|11945.4|11950.8|11948|11953.4|11948|11949.8|11945.4|2
1654812310000|2022-06-09 22:05:10|11950.9|11946.9|11949.8|11947|11950.9|11947|11949.8|11946.5|1
1654812320000|2022-06-09 22:05:20|11949.9|11941.9|11949.9|11941.9|11949.9|11941.9|11949.9|11941.9|2
1654812330000|2022-06-09 22:05:30|11950|11942|11953.8|11951|11954.3|11951|11948.9|11942|17
1654812340000|2022-06-09 22:05:40|11953.7|11950.9|11954.8|11952|11957.4|11952|11953.4|11948.4|2
1654812350000|2022-06-09 22:05:50|11954.4|11951.6|11957.9|11953.9|11957.9|11955.1|11954.3|11951.5|7
1654812360000|2022-06-09 22:06:00|11956.8|11954|11956.8|11954|11956.8|11954|11956.8|11954|0
1654812370000|2022-06-09 22:06:10|11954.8|11952|11955.9|11951.9|11956.6|11953.1|11954.8|11951.9|10
1654812380000|2022-06-09 22:06:20|11955.5|11951.5|11950.4|11942.4|11955.5|11952.1|11950.4|11942.4|23
1654812390000|2022-06-09 22:06:30|11948.1|11945.3|11946.9|11942.9|11950.5|11945.3|11944.8|11940.4|6
1654812400000|2022-06-09 22:06:40|11948.8|11940.8|11944.8|11942|11948.8|11942|11944.8|11940.8|1
1654812410000|2022-06-09 22:06:50|11944.7|11941.9|11946.5|11942.5|11946.5|11942.5|11944.7|11941.5|2
1654812420000|2022-06-09 22:07:00|11946.9|11942.9|11947.9|11943.9|11947.9|11943.9|11946.9|11942.9|2
1654812470000|2022-06-09 22:07:50|11947.8|11945|11948.3|11945.5|11948.3|11945.5|11947.8|11945|0
1654812480000|2022-06-09 22:08:00|11948.4|11945.6|11948.8|11946|11948.8|11946|11948.4|11945.6|1
1654812490000|2022-06-09 22:08:10|11948.3|11945.5|11947.9|11943.9|11948.3|11945.5|11947.8|11943.9|3
1654812500000|2022-06-09 22:08:20|11947.8|11945|11947.9|11943.9|11947.9|11945|11947.8|11943.9|0
1654812510000|2022-06-09 22:08:30|11948.1|11945.3|11949.9|11945.9|11949.9|11945.9|11948.1|11945.1|2
1654812520000|2022-06-09 22:08:40|11949.4|11946.6|11952.9|11948.9|11952.9|11948.9|11949.4|11946.1|2
1654812530000|2022-06-09 22:08:50|11952.8|11950|11950.9|11946.9|11953.9|11950|11950.9|11946.9|24
1654812540000|2022-06-09 22:09:00|11953.4|11945.4|11951.9|11947.9|11953.4|11947.9|11951.9|11945.4|0
1654812550000|2022-06-09 22:09:10|11951.4|11948.6|11952.9|11948.9|11952.9|11948.9|11951.4|11948.5|0
1654812570000|2022-06-09 22:09:30|11953.2|11949.2|11953.8|11951|11953.9|11951|11952.9|11948.9|2
1654812580000|2022-06-09 22:09:40|11954.9|11950.9|11951|11948.2|11954.9|11951.3|11949.9|11946.1|26
1654812600000|2022-06-09 22:10:00|11951.7|11947.7|11951|11948.2|11951.7|11948.2|11951|11947.7|0
1654812650000|2022-06-09 22:10:50|||||||||1
1654812660000|2022-06-09 22:11:00|11947.2|11944.4|11941.4|11938.6|11947.9|11944.4|11939.9|11936.7|33
1654812670000|2022-06-09 22:11:10|11941|11938.2|11942.1|11938.1|11942.1|11938.6|11941|11938.1|2
1654812690000|2022-06-09 22:11:30|11941.7|11938.9|11942.9|11938.9|11943.1|11939.7|11941.7|11938.1|1
1654812700000|2022-06-09 22:11:40|11942.1|11938.1|11942.1|11938.1|11942.1|11938.1|11942.1|11938.1|0
1654812710000|2022-06-09 22:11:50|11942.8|11938.8|11943.1|11939.1|11945|11939.1|11942.8|11936.6|8
1654812720000|2022-06-09 22:12:00|11942|11939.2|11945|11942.2|11945.1|11942.2|11942|11939.1|4
1654812730000|2022-06-09 22:12:10|11945.1|11941.1|11945.1|11941.1|11945.1|11941.1|11945.1|11941.1|0
1654812860000|2022-06-09 22:14:20|11944.2|11941.4|11943.5|11940.7|11944.2|11941.4|11943.5|11940.7|0
1654812870000|2022-06-09 22:14:30|11943.4|11940.6|11943|11940.2|11943.4|11940.6|11943|11940.2|1
1654812890000|2022-06-09 22:14:50|||||||||1
1654812920000|2022-06-09 22:15:20|11943.7|11939.7|11944.1|11940.1|11944.1|11940.1|11943.7|11939.7|0
1654812940000|2022-06-09 22:15:40|11943.3|11940.5|11944.2|11941.4|11944.2|11941.4|11943|11940.2|0
1654812950000|2022-06-09 22:15:50|11943.8|11941|11944.6|11941.8|11944.6|11941.8|11943.8|11941|0
1654812960000|2022-06-09 22:16:00|11943.8|11941|11943.8|11941|11943.8|11941|11943.8|11941|0
1654813000000|2022-06-09 22:16:40|11943.2|11940.4|11943.3|11940.5|11943.3|11940.5|11942.8|11940|2
1654813010000|2022-06-09 22:16:50|11943.5|11940.7|11943|11940.2|11943.5|11940.7|11943|11940.2|6
1654813020000|2022-06-09 22:17:00|11940.4|11939|11938.1|11934.1|11940.4|11939|11938.1|11934.1|4
1654813030000|2022-06-09 22:17:10|11937.7|11933.7|11938.1|11934.1|11940.6|11934.4|11937.7|11932.6|12
1654813040000|2022-06-09 22:17:20|11938.9|11930.9|11938.6|11930.6|11938.9|11933.1|11936.1|11930.6|23
1654813050000|2022-06-09 22:17:30|11936.1|11932.1|11937.7|11933.7|11938.1|11934.1|11934.6|11931.8|8
1654813060000|2022-06-09 22:17:40|11938.1|11934.1|11940.1|11936.1|11940.9|11936.1|11938.1|11932.6|6
1654813070000|2022-06-09 22:17:50|11939.8|11935.8|11941.1|11937.1|11941.1|11937.1|11939.1|11935.1|3
1654813080000|2022-06-09 22:18:00|11940.6|11937.8|11942.1|11938.1|11942.1|11938.1|11940.6|11937.8|1
1654813090000|2022-06-09 22:18:10|11941.6|11938.8|11942.1|11938.1|11942.1|11938.8|11941.6|11938.1|1
1654813110000|2022-06-09 22:18:30|11941.6|11938.8|11941.6|11938.8|11945.1|11941.1|11941.6|11938.8|17
1654813120000|2022-06-09 22:18:40|11942.3|11939.5|11942.3|11938.3|11944.1|11940.2|11941.5|11938.3|9
1654813140000|2022-06-09 22:19:00|11943.1|11939.1|11944|11940|11944|11940.5|11942.6|11939.1|0
1654813150000|2022-06-09 22:19:10|11942.9|11940.1|11942|11938|11945.3|11940.1|11942|11937.3|3
1654813180000|2022-06-09 22:19:40|11940.4|11937.6|11939.9|11937.1|11940.4|11937.6|11939.9|11937.1|0
1654813200000|2022-06-09 22:20:00|11940.3|11937.5|11940.3|11937.5|11940.4|11937.6|11940.3|11937.5|2
1654813220000|2022-06-09 22:20:20|11943.2|11935.2|11941|11937|11943.2|11937|11941|11935.2|2
1654813230000|2022-06-09 22:20:30|11940.3|11936.3|11940|11936|11940.3|11936.3|11940|11936|0
1654813240000|2022-06-09 22:20:40|||||||||1
1654813300000|2022-06-09 22:21:40|11939.9|11937.1|11940|11936|11940|11937.1|11939.3|11936|4
1654813340000|2022-06-09 22:22:20|11938.5|11934.5|11939|11935|11939|11935|11938.5|11934.5|6
1654813350000|2022-06-09 22:22:30|11938.7|11934.7|11938.3|11935.5|11938.7|11935.5|11937.9|11934.4|1
1654813360000|2022-06-09 22:22:40|11938.8|11934.8|11938.4|11934.4|11938.8|11934.8|11938.4|11934.4|1
1654813370000|2022-06-09 22:22:50|11936.9|11932.9|11936|11932|11937|11933|11935.8|11932|6
1654813380000|2022-06-09 22:23:00|11936.8|11932.8|11937|11933|11937|11933|11936.8|11932.8|0
1654813390000|2022-06-09 22:23:10|||||||||2
1654813400000|2022-06-09 22:23:20|11936.3|11933.5|11936.3|11933.5|11936.3|11933.5|11936.3|11933.5|1
1654813410000|2022-06-09 22:23:30|11935.9|11933.1|11935.9|11933.1|11935.9|11933.1|11935.9|11933.1|1
1654813440000|2022-06-09 22:24:00|11935.5|11932.7|11936|11932|11936|11932.7|11935.5|11932|1
1654813450000|2022-06-09 22:24:10|11935.4|11931.4|11935.4|11931.4|11935.4|11931.4|11935.4|11931.4|3
1654813460000|2022-06-09 22:24:20|11934.9|11932.1|11934.9|11932.1|11934.9|11932.1|11934.9|11932.1|2
1654813480000|2022-06-09 22:24:40|11935.3|11932.5|11937.6|11933.6|11937.6|11934.1|11935.3|11932|4
1654813500000|2022-06-09 22:25:00|11938|11934|11937.9|11935.1|11938|11935.1|11936.7|11933|1
1654813510000|2022-06-09 22:25:10|11938|11935.2|11939.6|11935.6|11939.6|11935.7|11938|11935.2|1
1654813520000|2022-06-09 22:25:20|11941|11937|11941|11937|11941|11937|11941|11937|0
1654813530000|2022-06-09 22:25:30|11939.9|11937.1|11940.9|11938.1|11940.9|11938.1|11939.9|11937.1|0
1654813540000|2022-06-09 22:25:40|11941.6|11937.6|11941.9|11939.1|11942|11939.1|11940.9|11937.6|0
1654813550000|2022-06-09 22:25:50|||||||||1
1654813560000|2022-06-09 22:26:00|11942.4|11938.4|11942.4|11938.4|11942.4|11938.4|11941|11937|4
1654813570000|2022-06-09 22:26:10|11941|11937|11941|11937|11941|11937|11941|11937|0
1654813580000|2022-06-09 22:26:20|11940.5|11937.7|11942|11938|11943.5|11939.5|11940.5|11937.5|8
1654813590000|2022-06-09 22:26:30|11941.5|11938.7|11941.5|11938.7|11941.9|11939.1|11941.5|11938.7|0
1654813600000|2022-06-09 22:26:40|11941.9|11939.1|11941.9|11939.1|11941.9|11939.1|11941.9|11939.1|0
1654813610000|2022-06-09 22:26:50|11943|11939|11943|11939|11943|11939|11943|11939|1
1654813620000|2022-06-09 22:27:00|11941.9|11939.1|11941.9|11939.1|11941.9|11939.1|11941.9|11939.1|0
1654813650000|2022-06-09 22:27:30|11942.3|11939.5|11944|11940|11944|11940|11942.3|11939|5
1654813660000|2022-06-09 22:27:40|11943.5|11940.7|11943.9|11941.1|11943.9|11941.1|11943.5|11940.7|1
1654813670000|2022-06-09 22:27:50|11943|11939|11944|11940|11946.5|11940.4|11943|11937.2|6
1654813680000|2022-06-09 22:28:00|||||||||1
1654813690000|2022-06-09 22:28:10|11943.5|11940.7|11943|11939|11943.8|11940.7|11943|11939|0
1654813700000|2022-06-09 22:28:20|11942.5|11939.7|11942.9|11940.1|11942.9|11940.1|11942.4|11939.6|2
1654813730000|2022-06-09 22:28:50|11944|11940|11942.9|11940.1|11944|11940.1|11942.4|11939.6|3
1654813740000|2022-06-09 22:29:00|11942.1|11939.3|11941.9|11939.1|11942.1|11939.3|11941.9|11939.1|2
1654813790000|2022-06-09 22:29:50|11942|11939.2|11942.9|11940.1|11942.9|11940.1|11942|11939.2|3
1654813800000|2022-06-09 22:30:00|11942.4|11939.6|11942.9|11940.1|11943|11940.1|11942.3|11939|2
1654813820000|2022-06-09 22:30:20|11942.6|11939.8|11941.9|11939.1|11942.6|11939.8|11941.9|11939.1|2
1654813830000|2022-06-09 22:30:30|||||||||1
1654813840000|2022-06-09 22:30:40|||||||||1
1654813850000|2022-06-09 22:30:50|11941|11937|11939.9|11937.1|11941|11937.7|11939.9|11937|4
1654813860000|2022-06-09 22:31:00|||||||||1
1654813880000|2022-06-09 22:31:20|||||||||1
1654813890000|2022-06-09 22:31:30|11938.4|11935.9|11938|11934|11938.4|11935.9|11938|11934|4
1654813900000|2022-06-09 22:31:40|11937.3|11934.5|11937.3|11934.5|11937.3|11934.5|11936.9|11934.1|1
1654813910000|2022-06-09 22:31:50|11936.9|11934.1|11935.9|11933.1|11937|11934.1|11935.9|11933|3
1654813920000|2022-06-09 22:32:00|11935.5|11932.7|11933.4|11930.6|11936|11932.7|11932.3|11929.4|16
1654813930000|2022-06-09 22:32:10|11933.9|11931.1|11933.9|11931.1|11933.9|11931.1|11933.9|11931.1|4
1654813940000|2022-06-09 22:32:20|11934.4|11931.6|11934.4|11931.6|11934.4|11931.6|11934.4|11931.6|0
1654813950000|2022-06-09 22:32:30|11934.8|11932|11935.4|11932.6|11935.4|11932.6|11934.8|11932|6
1654813980000|2022-06-09 22:33:00|11935.2|11932.4|11934.9|11932.1|11935.2|11932.4|11934.9|11932.1|4
1654814000000|2022-06-09 22:33:20|11934.7|11931.9|11930.9|11928.1|11934.7|11931.9|11930.9|11928.1|17
1654814010000|2022-06-09 22:33:30|11930.7|11927.9|11930.2|11927.4|11930.7|11927.9|11930.2|11927.4|7
1654814020000|2022-06-09 22:33:40|11929.7|11926.9|11930.2|11927.4|11930.2|11927.4|11929.7|11926.9|1
1654814040000|2022-06-09 22:34:00|11930.1|11927.3|11930.2|11927.4|11930.2|11927.4|11929.7|11926.9|1
1654814050000|2022-06-09 22:34:10|11930.6|11927.8|11932.9|11930.1|11932.9|11930.1|11930.6|11927.8|1
1654814060000|2022-06-09 22:34:20|11933.4|11930.6|11933.9|11931.1|11933.9|11931.1|11933.4|11930.6|1
1654814080000|2022-06-09 22:34:40|11934.6|11930.6|11937.9|11935.1|11937.9|11935.1|11934.6|11930.6|19
1654814090000|2022-06-09 22:34:50|11938.4|11935.6|11938.3|11934.3|11938.4|11935.6|11937.9|11934.3|5
1654814100000|2022-06-09 22:35:00|11938|11934|11935.4|11932.6|11938|11934.1|11935.4|11932.6|1
1654814110000|2022-06-09 22:35:10|11934.9|11932.1|11935.9|11933.1|11935.9|11933.1|11934.9|11932.1|3
1654814140000|2022-06-09 22:35:40|||||||||1
1654814160000|2022-06-09 22:36:00|11935.4|11932.6|11935.9|11933.1|11936.7|11933.1|11933.7|11928.7|8
1654814180000|2022-06-09 22:36:20|11935.5|11932.7|11936|11932|11936|11932.7|11935.5|11932|0
1654814190000|2022-06-09 22:36:30|11935.1|11932.3|11935.5|11932.7|11936|11932.7|11935.1|11932|1
1654814200000|2022-06-09 22:36:40|11935.8|11933|11935.8|11933|11935.8|11933|11935.8|11933|0
1654814210000|2022-06-09 22:36:50|11936.3|11932.3|11935.2|11932.4|11936.3|11932.8|11935.2|11932.3|0
1654814220000|2022-06-09 22:37:00|11934.7|11931.9|11935.2|11932.4|11935.6|11932.8|11934.7|11931.9|9
1654814230000|2022-06-09 22:37:10|11934.5|11931.7|11934.3|11930.3|11934.7|11931.7|11933.6|11930.3|7
1654814240000|2022-06-09 22:37:20|11935.9|11931.9|11936.2|11933.4|11937.1|11933.8|11935.9|11931.9|1
1654814250000|2022-06-09 22:37:30|11936.1|11933.3|11935.9|11931.9|11936.2|11933.4|11935.8|11931.9|3
1654814260000|2022-06-09 22:37:40|11936.3|11932.3|11937.8|11935|11938.9|11935|11936.3|11930.4|10
1654814280000|2022-06-09 22:38:00|11937.3|11934.5|11937.3|11934.5|11937.8|11935|11937.3|11934.5|1
1654814290000|2022-06-09 22:38:10|11937.5|11934.7|11937.8|11935|11937.8|11935|11937.5|11934.7|1
1654814300000|2022-06-09 22:38:20|11937.5|11934.7|11936.9|11932.9|11937.5|11934.7|11935.8|11932.9|12
1654814310000|2022-06-09 22:38:30|11936.1|11933.3|11936.9|11932.9|11936.9|11933.3|11936.1|11932.9|1
1654814330000|2022-06-09 22:38:50|11936.8|11934|11938.8|11936|11938.8|11936|11936.8|11933.6|1
1654814340000|2022-06-09 22:39:00|11938.7|11935.9|11938.3|11935.5|11938.7|11935.9|11938.3|11935.5|0
1654814370000|2022-06-09 22:39:30|11938.2|11935.4|11936.8|11934|11938.2|11935.4|11936.8|11934|2
1654814380000|2022-06-09 22:39:40|11936.7|11933.9|11937.8|11935|11937.8|11935|11936.7|11933.9|4
1654814390000|2022-06-09 22:39:50|||||||||1
1654814400000|2022-06-09 22:40:00|11938.3|11935.5|11938.3|11935.5|11938.3|11935.5|11938.3|11935.5|0
1654814410000|2022-06-09 22:40:10|11938.7|11935.9|11939.8|11937|11940.9|11937|11938.7|11935.9|4
1654814430000|2022-06-09 22:40:30|11939.3|11936.5|11939.3|11936.5|11939.3|11936.5|11939.3|11936.5|0
1654814470000|2022-06-09 22:41:10|11939.2|11936.4|11937.3|11934.5|11939.2|11936.4|11937.3|11934.5|3
1654814480000|2022-06-09 22:41:20|11936.8|11934|11936.8|11934|11936.8|11934|11936.7|11933.9|2
1654814490000|2022-06-09 22:41:30|11936.3|11933.5|11936.8|11934|11936.8|11934|11936.3|11933.5|1
1654814500000|2022-06-09 22:41:40|11936.7|11933.9|11936.8|11934|11936.8|11934|11936.3|11933.5|3
1654814510000|2022-06-09 22:41:50|11936.3|11933.5|11936.3|11933.5|11936.3|11933.5|11936.3|11933.5|1
1654814530000|2022-06-09 22:42:10|11936.7|11933.9|11937.2|11934.4|11937.7|11934.9|11936.7|11933.9|4
1654814540000|2022-06-09 22:42:20|||||||||1
1654814550000|2022-06-09 22:42:30|11937.1|11934.3|11935.2|11932.4|11937.1|11934.3|11935.2|11932.4|3
1654814560000|2022-06-09 22:42:40|11935.1|11932.3|11935.3|11931.3|11935.7|11932.4|11934.2|11930.9|4
1654814570000|2022-06-09 22:42:50|11935.9|11931.9|11936.3|11932.3|11936.3|11932.3|11935.9|11931.9|0
1654814580000|2022-06-09 22:43:00|11935.1|11932.4|11936.2|11933.4|11936.2|11933.4|11935.1|11932.4|2
1654814590000|2022-06-09 22:43:10|11935.7|11932.9|11935.2|11932.4|11935.7|11932.9|11935.2|11932.4|1
1654814600000|2022-06-09 22:43:20|11934.7|11931.9|11934.2|11931.4|11934.7|11931.9|11934.2|11931.4|0
1654814610000|2022-06-09 22:43:30|11933.6|11930.8|11931.2|11928.4|11934|11930.8|11931.2|11928.4|11
1654814620000|2022-06-09 22:43:40|11931.3|11928.5|11933.3|11929.3|11933.3|11929.3|11931.3|11928.5|1
1654814630000|2022-06-09 22:43:50|11932.8|11930|11933.2|11930.4|11933.2|11930.4|11932.8|11930|1
1654814640000|2022-06-09 22:44:00|11932.7|11929.9|11933.2|11930.4|11933.2|11930.4|11932.7|11929.9|1
1654814650000|2022-06-09 22:44:10|11933.1|11930.3|11933.3|11929.3|11933.7|11930.4|11933.1|11929.3|1
1654814660000|2022-06-09 22:44:20|11933.2|11930.4|11934.3|11930.3|11934.3|11930.4|11933.2|11930.3|1
1654814690000|2022-06-09 22:44:50|11934.2|11931.4|11935.3|11931.3|11935.3|11931.8|11934.2|11931.3|0
1654814730000|2022-06-09 22:45:30|11937.9|11933.9|11937.4|11934.6|11938.3|11935|11937.3|11933.9|2
1654814740000|2022-06-09 22:45:40|11937.8|11935|11937.8|11935|11937.8|11935|11936.4|11932.9|1
1654814750000|2022-06-09 22:45:50|11938.5|11934.5|11938.8|11936|11938.8|11936|11938|11934.5|0
1654814760000|2022-06-09 22:46:00|11939.2|11936.4|11939.2|11936.4|11939.2|11936.4|11939.2|11936.4|0
1654814780000|2022-06-09 22:46:20|11939.9|11935.9|11940.2|11937.4|11940.9|11937.4|11939.9|11935.9|1
1654814790000|2022-06-09 22:46:30|11939.8|11937|11939.8|11937|11939.8|11937|11939.8|11937|0
1654814800000|2022-06-09 22:46:40|11940.5|11936.5|11940.3|11937.5|11940.8|11938|11940.2|11936.5|6
1654814810000|2022-06-09 22:46:50|11939.7|11936.9|11939.7|11936.9|11939.7|11936.9|11939.7|11936.9|1
1654814840000|2022-06-09 22:47:20|11940.3|11936.3|11938.8|11936|11940.3|11936.3|11938.8|11936|0
1654814850000|2022-06-09 22:47:30|11938.3|11935.5|11938.3|11935.5|11938.3|11935.5|11938.3|11935.5|0
1654814860000|2022-06-09 22:47:40|11938.2|11935.4|11939.9|11935.9|11939.9|11935.9|11937.8|11935|4
1654814910000|2022-06-09 22:48:30|11939.4|11936.6|11939.9|11935.9|11940.3|11936.6|11939.4|11935.9|1
1654814970000|2022-06-09 22:49:30|11939.4|11936.6|11939.9|11935.9|11940.3|11936.6|11939.4|11935.9|0
1654814990000|2022-06-09 22:49:50|11938.8|11936|11938.8|11936|11938.8|11936|11938.8|11936|0
1654815000000|2022-06-09 22:50:00|11939.9|11935.9|11939.8|11937|11939.9|11937|11939.8|11935.9|1
1654815020000|2022-06-09 22:50:20|11940.1|11937.3|11940.5|11937.7|11940.5|11937.7|11940.1|11937.3|0
1654815060000|2022-06-09 22:51:00|11940.4|11937.6|11939.6|11936.8|11940.4|11937.6|11939.6|11936.8|0
1654815070000|2022-06-09 22:51:10|11939.5|11936.7|11939.1|11936.3|11939.5|11936.7|11939.1|11936.3|1
1654815120000|2022-06-09 22:52:00|11939|11936.2|11938.6|11935.8|11939|11936.2|11938.6|11935.8|0
1654815130000|2022-06-09 22:52:10|||||||||1
1654815170000|2022-06-09 22:52:50|||||||||1
1654815250000|2022-06-09 22:54:10|11939.1|11936.3|11939.1|11936.3|11939.1|11936.3|11939.1|11936.3|1
1654815310000|2022-06-09 22:55:10|||||||||1
1654815330000|2022-06-09 22:55:30|||||||||1
1654815360000|2022-06-09 22:56:00|11939.6|11936.8|11941.6|11938.8|11941.6|11938.8|11939.6|11936.8|5
1654815370000|2022-06-09 22:56:10|||||||||1
1654815390000|2022-06-09 22:56:30|||||||||3
1654815410000|2022-06-09 22:56:50|11942|11939.2|11942.6|11939.8|11942.6|11939.8|11942|11939.2|2
1654815420000|2022-06-09 22:57:00|11943|11939|11943|11939|11943|11939|11943|11939|5
1654815430000|2022-06-09 22:57:10|11942.2|11938.2|11942.2|11938.2|11942.2|11938.2|11942.2|11938.2|0
1654815440000|2022-06-09 22:57:20|11941.1|11938.3|11940.6|11937.8|11941.6|11938.3|11940.6|11937.2|0
1654815470000|2022-06-09 22:57:50|11940.4|11937.6|11940.1|11937.3|11940.4|11937.6|11940.1|11937.3|1
1654815480000|2022-06-09 22:58:00|11940.2|11936.2|11940.1|11937.3|11940.6|11937.3|11939.8|11936.2|2
1654815490000|2022-06-09 22:58:10|11939.6|11936.8|11939.6|11936.8|11939.6|11936.8|11939.6|11936.8|0
1654815500000|2022-06-09 22:58:20|11940.6|11936.6|11939.8|11935.8|11940.6|11936.6|11939.8|11935.8|1
1654815510000|2022-06-09 22:58:30|11939|11936.2|11938.5|11935.7|11939|11936.2|11938.5|11935.7|3
1654815530000|2022-06-09 22:58:50|11938.4|11935.6|11938|11935.2|11938.4|11935.6|11938|11935.2|0
1654815550000|2022-06-09 22:59:10|11938.1|11935.3|11938.1|11935.3|11938.1|11935.3|11938.1|11935.3|0
1654815560000|2022-06-09 22:59:20|11938|11935.2|11938|11935.2|11938|11935.2|11938|11935.2|0
1654815570000|2022-06-09 22:59:30|11937.9|11935.1|11937.9|11935.1|11937.9|11935.1|11937.9|11935.1|1
1654815600000|2022-06-09 23:00:00|11938.6|11934.6|11938|11934|11938.8|11935.3|11937.7|11934|8
1654815610000|2022-06-09 23:00:10|11937.6|11933.6|11935.1|11932.3|11937.6|11934.1|11935.1|11932.3|0
1654815630000|2022-06-09 23:00:30|11935|11932.2|11935.8|11931.8|11935.8|11932.3|11935|11931.8|1
1654815640000|2022-06-09 23:00:40|11935.5|11932.7|11935.1|11932.3|11935.5|11932.7|11935.1|11932.3|0
1654815690000|2022-06-09 23:01:30|||||||||2
1654815700000|2022-06-09 23:01:40|11935|11932.2|11935.1|11932.3|11935.1|11932.3|11935|11932.2|1
1654815730000|2022-06-09 23:02:10|||||||||1
1654815770000|2022-06-09 23:02:50|11935|11932.2|11934.6|11931.8|11935|11932.2|11934.6|11931.8|0
1654815780000|2022-06-09 23:03:00|11934.7|11931.9|11935.1|11932.3|11935.1|11932.3|11934.7|11931.9|1
1654815790000|2022-06-09 23:03:10|11935.2|11932.4|11936.1|11933.3|11936.1|11933.3|11935.2|11932.4|2
1654815800000|2022-06-09 23:03:20|11936.8|11932.8|11937.8|11935|11937.8|11935|11936.2|11932.8|0
1654815810000|2022-06-09 23:03:30|11937.7|11934.9|11937.1|11934.3|11937.7|11934.9|11937.1|11934.3|1
1654815820000|2022-06-09 23:03:40|11937.6|11934.8|11937.6|11934.8|11937.6|11934.8|11937.6|11934.8|0
1654815840000|2022-06-09 23:04:00|11937.7|11934.9|11938.4|11934.4|11938.4|11934.9|11937.7|11934.4|2
1654815910000|2022-06-09 23:05:10|11940.3|11932.3|11937.1|11934.3|11940.3|11934.3|11937.1|11932.3|1
1654815920000|2022-06-09 23:05:20|11937.5|11933.5|11937.5|11933.5|11937.5|11933.5|11937.5|11933.5|0
1654815930000|2022-06-09 23:05:30|11937.2|11933.2|11937.1|11934.3|11937.2|11934.3|11937.1|11933.2|0
1654815940000|2022-06-09 23:05:40|11936.6|11933.8|11936.6|11933.8|11936.6|11933.8|11936.6|11933.8|0
1654815950000|2022-06-09 23:05:50|11936.1|11933.3|11935.6|11932.8|11936.1|11933.3|11935.6|11932.8|1
1654815960000|2022-06-09 23:06:00|11935.9|11933.1|11936.1|11933.3|11936.1|11933.3|11935.9|11933.1|1
1654815970000|2022-06-09 23:06:10|11936.2|11933.4|11935.7|11932.9|11936.2|11933.4|11935.7|11932.9|0
1654815980000|2022-06-09 23:06:20|11935.6|11932.8|11935.6|11932.8|11935.6|11932.8|11935.6|11932.8|0
1654815990000|2022-06-09 23:06:30|11935.2|11932.4|11936.2|11932.2|11936.2|11932.6|11934.6|11931.8|3
1654816000000|2022-06-09 23:06:40|11936.4|11932.4|11936.7|11932.7|11937.2|11933.3|11935.9|11932.4|2
1654816010000|2022-06-09 23:06:50|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|0
1654816020000|2022-06-09 23:07:00|11936.4|11933.6|11937.2|11933.2|11937.2|11933.6|11936.4|11933.2|0
1654816040000|2022-06-09 23:07:20|11936.7|11933.9|11937.1|11934.3|11937.1|11934.3|11936.7|11933.9|0
1654816070000|2022-06-09 23:07:50|11937|11934.2|11937|11934.2|11937|11934.2|11937|11934.2|1
1654816080000|2022-06-09 23:08:00|11937.2|11934.4|11937.8|11933.8|11937.8|11934.7|11937.2|11933.8|3
1654816090000|2022-06-09 23:08:10|11936.9|11934.1|11938|11935.2|11938|11935.2|11936.5|11933.7|1
1654816100000|2022-06-09 23:08:20|11938.5|11934.5|11938.2|11935.4|11938.8|11936|11937.7|11934.1|2
1654816110000|2022-06-09 23:08:30|11938.5|11935.7|11938.5|11935.7|11938.5|11935.7|11938.5|11935.7|0
1654816120000|2022-06-09 23:08:40|11938.2|11935.4|11938|11935.2|11938.4|11935.6|11938|11935.2|1
1654816130000|2022-06-09 23:08:50|11938.4|11935.6|11938.4|11935.6|11938.4|11935.6|11938.4|11935.6|0
1654816140000|2022-06-09 23:09:00|11939.1|11935.1|11940.4|11937.6|11940.4|11937.6|11939|11935.1|2
1654816150000|2022-06-09 23:09:10|||||||||1
1654816170000|2022-06-09 23:09:30|11941.1|11937.1|11942.5|11939.7|11942.5|11939.7|11940.7|11937.1|3
1654816180000|2022-06-09 23:09:40|11942.9|11940.1|11942.9|11940.1|11943|11940.2|11942.9|11940.1|0
1654816190000|2022-06-09 23:09:50|11944.5|11940.5|11944.5|11941.7|11944.5|11941.7|11944|11940.5|3
1654816200000|2022-06-09 23:10:00|||||||||2
1654816220000|2022-06-09 23:10:20|11944.7|11941.9|11944.5|11941.7|11945.4|11942.6|11944.5|11941.7|2
1654816240000|2022-06-09 23:10:40|11944.4|11941.6|11944.9|11940.9|11944.9|11941.6|11944.4|11940.9|2
1654816250000|2022-06-09 23:10:50|11947|11939|11944.4|11941.6|11947|11941.6|11944.4|11939|6
1654816260000|2022-06-09 23:11:00|11944.9|11940.9|11945.4|11942.6|11945.5|11942.6|11944.4|11940.9|4
1654816270000|2022-06-09 23:11:10|||||||||1
1654816280000|2022-06-09 23:11:20|11945.3|11942.5|11945.4|11942.6|11945.4|11942.6|11945.3|11942.5|1
1654816290000|2022-06-09 23:11:30|||||||||1
1654816310000|2022-06-09 23:11:50|||||||||1
1654816320000|2022-06-09 23:12:00|11945.9|11943.1|11947.4|11944.6|11947.4|11944.6|11945.9|11943.1|12
1654816330000|2022-06-09 23:12:10|||||||||2
1654816340000|2022-06-09 23:12:20|||||||||1
1654816350000|2022-06-09 23:12:30|11948.8|11946|11950.3|11947.5|11950.4|11947.6|11948.8|11945.9|28
1654816360000|2022-06-09 23:12:40|11949.9|11947.1|11950.4|11947.6|11950.8|11948|11949.1|11946.3|5
1654816370000|2022-06-09 23:12:50|11950.6|11947.8|11951.4|11948.6|11951.4|11948.6|11950.4|11947.1|2
1654816420000|2022-06-09 23:13:40|11952.1|11948.1|11951.4|11948.6|11952.4|11949.6|11951.4|11948.1|5
1654816430000|2022-06-09 23:13:50|11950.4|11947.6|11950.4|11947.6|11950.4|11947.6|11950.4|11947.6|4
1654816440000|2022-06-09 23:14:00|11951.1|11947.1|11950.9|11946.9|11951.1|11947.6|11950.4|11946.9|3
1654816450000|2022-06-09 23:14:10|11949.3|11946.5|11950.9|11946.9|11950.9|11946.9|11949.3|11946.1|1
1654816460000|2022-06-09 23:14:20|11949.4|11946.6|11949.4|11946.6|11949.4|11946.6|11949.4|11946.6|1
1654816500000|2022-06-09 23:15:00|11950.1|11946.1|11949.4|11946.6|11950.1|11946.6|11949.4|11946.1|1
1654816530000|2022-06-09 23:15:30|11950.7|11947.9|11954.4|11951.6|11955.1|11952.3|11950.7|11947.9|35
1654816560000|2022-06-09 23:16:00|11954|11951.2|11953.9|11949.9|11954.4|11951.6|11953|11949.5|7
1654816570000|2022-06-09 23:16:10|11953.1|11949.1|11951.2|11947.2|11953.1|11949.1|11950.9|11947.2|5
1654816590000|2022-06-09 23:16:30|11950.9|11946.9|11951.1|11947.1|11951.1|11947.1|11950.9|11946.9|1
1654816610000|2022-06-09 23:16:50|11951.5|11947.5|11951.5|11947.5|11951.5|11947.5|11951.5|11947.5|1
1654816680000|2022-06-09 23:18:00|11951.9|11947.9|11951.9|11947.9|11951.9|11947.9|11951.9|11947.9|0
1654816690000|2022-06-09 23:18:10|11951.8|11947.8|11951.8|11947.8|11951.8|11947.8|11951.8|11947.8|0
1654816700000|2022-06-09 23:18:20|11951.4|11948.6|11951.7|11948.9|11951.7|11948.9|11951.4|11948.6|0
1654816740000|2022-06-09 23:19:00|11952|11949.2|11953.8|11949.8|11953.8|11950.6|11952|11949.2|1
1654816750000|2022-06-09 23:19:10|11953.1|11950.3|11952.5|11948.5|11953.1|11950.3|11952.4|11948.5|0
1654816760000|2022-06-09 23:19:20|11952.1|11948.1|11952.1|11948.1|11952.1|11948.1|11952.1|11948.1|0
1654816770000|2022-06-09 23:19:30|11952.2|11949.4|11954.4|11951.6|11954.4|11951.6|11952.2|11949.4|22
1654816790000|2022-06-09 23:19:50|11955.4|11952.6|11955.4|11952.6|11955.4|11952.6|11955.4|11952.6|3
1654816800000|2022-06-09 23:20:00|11954.9|11952.1|11954.4|11951.6|11955.8|11952.6|11954.4|11951.6|2
1654816810000|2022-06-09 23:20:10|11955.8|11951.8|11955.1|11951.1|11955.8|11952.6|11955.1|11951.1|2
1654816830000|2022-06-09 23:20:30|11954.5|11950.5|11954.5|11950.5|11954.5|11950.5|11954.5|11950.5|1
1654816850000|2022-06-09 23:20:50|11953.4|11950.6|11953.4|11950.6|11953.4|11950.6|11953.4|11950.6|0
1654816860000|2022-06-09 23:21:00|11953|11950.2|11953|11950.2|11953|11950.2|11953|11950.2|0
1654816870000|2022-06-09 23:21:10|11953.7|11949.7|11953.5|11949.5|11953.7|11949.7|11953.5|11949.5|3
1654816880000|2022-06-09 23:21:20|11952.6|11949.8|11951.5|11947.5|11952.8|11949.8|11951.4|11947.5|3
1654816890000|2022-06-09 23:21:30|11951.8|11947.8|11951.5|11947.5|11951.8|11947.8|11951.5|11947.5|0
1654816900000|2022-06-09 23:21:40|11951.1|11947.1|11952.1|11948.1|11952.1|11948.1|11950.6|11947.1|5
1654816910000|2022-06-09 23:21:50|11951.6|11948.8|11954|11951.2|11954.1|11951.2|11951.6|11948.1|15
1654816920000|2022-06-09 23:22:00|11954.3|11951.5|11955.1|11951.1|11955.1|11952.2|11954.3|11951.1|5
1654816930000|2022-06-09 23:22:10|11955|11952.2|11955.6|11952.8|11955.6|11952.8|11955|11952.2|7
1654816940000|2022-06-09 23:22:20|11956.3|11952.3|11955.6|11952.8|11956.3|11952.8|11955.6|11952.3|1
1654816950000|2022-06-09 23:22:30|11956.3|11952.3|11955.8|11953|11956.3|11953|11955.6|11952.3|6
1654816960000|2022-06-09 23:22:40|11956.2|11953.4|11958|11955.2|11958.1|11955.2|11956.2|11952.9|3
1654816990000|2022-06-09 23:23:10|11957.3|11954.5|11956|11953.2|11957.3|11954.5|11956|11953.2|7
1654817000000|2022-06-09 23:23:20|11956.7|11952.7|11956.7|11952.7|11957.1|11953.1|11956.7|11952.7|0
1654817010000|2022-06-09 23:23:30|11957.1|11953.1|11957.1|11953.1|11957.1|11953.1|11957.1|11953.1|0
1654817020000|2022-06-09 23:23:40|11956.6|11953.8|11957.1|11953.1|11957.1|11953.8|11956.6|11953.1|1
1654817080000|2022-06-09 23:24:40|11958.1|11954.1|11958.1|11954.1|11958.1|11954.1|11958.1|11954.1|0
1654817110000|2022-06-09 23:25:10|11957.3|11954.5|11957|11954.2|11957.3|11954.5|11957|11954.2|1
1654817120000|2022-06-09 23:25:20|11956.9|11954.1|11957|11953|11957|11954.1|11955.9|11953|11
1654817130000|2022-06-09 23:25:30|11955.9|11953.1|11955.9|11953.1|11955.9|11953.1|11955.9|11953.1|1
1654817140000|2022-06-09 23:25:40|11955.7|11952.9|11955|11951|11955.8|11952.9|11955|11951|7
1654817150000|2022-06-09 23:25:50|11954.9|11952.1|11954.9|11952.1|11954.9|11952.1|11954.9|11952.1|0
1654817160000|2022-06-09 23:26:00|11956|11952|11956|11952|11956|11952|11956|11952|0
1654817170000|2022-06-09 23:26:10|11955.7|11952.9|11958|11954|11958|11954.1|11955.7|11952.9|5
1654817180000|2022-06-09 23:26:20|11956.8|11954.1|11958|11954|11958|11954.1|11956.8|11954|1
1654817190000|2022-06-09 23:26:30|11957.7|11953.7|11957.9|11955.1|11958|11955.1|11957.6|11953.7|1
1654817210000|2022-06-09 23:26:50|11956.8|11954|11956.6|11953.8|11956.8|11954|11956.4|11953.6|7
1654817220000|2022-06-09 23:27:00|11956.9|11954.1|11958|11954|11958|11954.1|11956.9|11954|0
1654817230000|2022-06-09 23:27:10|11957.6|11954.8|11955.9|11953.1|11957.6|11954.8|11955.9|11953.1|4
1654817240000|2022-06-09 23:27:20|11956.7|11952.7|11954|11950|11957|11953|11954|11950|8
1654817260000|2022-06-09 23:27:40|11953.6|11950.8|11953.9|11951.1|11953.9|11951.1|11953.6|11950.8|0
1654817280000|2022-06-09 23:28:00|11953.6|11950.8|11952.9|11950.1|11953.6|11950.8|11952.9|11950.1|5
1654817320000|2022-06-09 23:28:40|11952.8|11950|11950.9|11948.1|11952.8|11950|11950.9|11948.1|4
1654817330000|2022-06-09 23:28:50|11950.5|11947.7|11950.9|11948.1|11950.9|11948.1|11950.4|11947.6|2
1654817340000|2022-06-09 23:29:00|11951.6|11947.6|11950.9|11948.1|11952|11948.1|11950.9|11947.6|2
1654817350000|2022-06-09 23:29:10|11952|11948|11952|11948|11952|11948|11952|11948|0
1654817360000|2022-06-09 23:29:20|11952.3|11948.3|11953|11949|11953|11949|11952.3|11948.3|1
1654817390000|2022-06-09 23:29:50|11952.5|11949.7|11952.5|11949.7|11953|11950.1|11952.5|11949|1
1654817400000|2022-06-09 23:30:00|11953.3|11950.5|11955|11951|11955|11951.5|11953.3|11950|0
1654817410000|2022-06-09 23:30:10|11955.4|11951.4|11954.9|11952.1|11955.4|11952.1|11954.9|11951.4|0
1654817420000|2022-06-09 23:30:20|11954.8|11952|11954.9|11952.1|11954.9|11952.1|11954.8|11952|1
1654817430000|2022-06-09 23:30:30|11955.6|11951.6|11957.6|11953.6|11957.6|11954.1|11955.6|11951.6|7
1654817440000|2022-06-09 23:30:40|11958|11954|11957.9|11955.1|11958|11955.1|11957.9|11954|0
1654817450000|2022-06-09 23:30:50|11958|11955.2|11958.9|11956.1|11958.9|11956.1|11958|11955.2|5
1654817460000|2022-06-09 23:31:00|11960|11956|11959.9|11957.1|11960.3|11957.5|11959.5|11956|2
1654817470000|2022-06-09 23:31:10|11960.3|11957.5|11958.9|11956.1|11960.3|11957.5|11958.9|11956.1|6
1654817480000|2022-06-09 23:31:20|11960|11956|11960|11956|11960|11956|11960|11956|0
1654817490000|2022-06-09 23:31:30|11958.9|11956.1|11960|11956|11960|11956.1|11958.9|11956|1
1654817500000|2022-06-09 23:31:40|11959.3|11956.5|11958.9|11956.1|11959.3|11956.5|11958.9|11956.1|0
1654817510000|2022-06-09 23:31:50|11958.7|11955.9|11957.7|11954.9|11958.7|11955.9|11957.7|11954.9|6
1654817520000|2022-06-09 23:32:00|11956.9|11954.1|11957.5|11954.7|11958|11954.7|11956.9|11953.6|0
1654817530000|2022-06-09 23:32:10|11957.9|11955.1|11957.9|11955.1|11957.9|11955.1|11957.9|11955.1|0
1654817540000|2022-06-09 23:32:20|11959|11955|11957.9|11955.1|11959|11955.5|11957.9|11955|1
1654817550000|2022-06-09 23:32:30|||||||||1
1654817560000|2022-06-09 23:32:40|11958.3|11955.5|11959|11955|11959|11955.5|11958.3|11955|1
1654817570000|2022-06-09 23:32:50|11958.6|11954.6|11957.9|11955.1|11958.6|11955.1|11957.9|11954.6|1
1654817580000|2022-06-09 23:33:00|11957.8|11955|11959|11955|11959|11955.1|11957.8|11955|2
1654817590000|2022-06-09 23:33:10|11958.3|11955.5|11958.3|11955.5|11958.3|11955.5|11958.3|11955.5|0
1654817600000|2022-06-09 23:33:20|11957.9|11955.1|11958.3|11955.5|11958.3|11955.5|11957.9|11955.1|2
1654817610000|2022-06-09 23:33:30|11957.9|11955.1|11957.9|11955.1|11957.9|11955.1|11957.9|11955.1|1
1654817620000|2022-06-09 23:33:40|11958.5|11955.7|11958.9|11956.1|11958.9|11956.1|11958.5|11955.7|4
1654817630000|2022-06-09 23:33:50|11959.7|11956.9|11959.9|11957.1|11960.6|11957.1|11959.7|11956.4|5
1654817640000|2022-06-09 23:34:00|11961|11957|11959.9|11957.1|11961|11957.5|11959.9|11957|1
1654817650000|2022-06-09 23:34:10|11959.8|11957|11959.9|11957.1|11959.9|11957.1|11959.4|11956.6|4
1654817670000|2022-06-09 23:34:30|||||||||1
1654817680000|2022-06-09 23:34:40|11960.9|11958.1|11961.9|11959.1|11961.9|11959.1|11960.9|11958.1|4
1654817690000|2022-06-09 23:34:50|11962|11958|11962|11958|11962|11958|11962|11958|3
1654817700000|2022-06-09 23:35:00|11962.4|11958.4|11961.5|11958.7|11962.4|11958.7|11961.3|11958.4|4
1654817710000|2022-06-09 23:35:10|11961.9|11959.1|11961.9|11959.1|11961.9|11959.1|11961.9|11959.1|2
1654817720000|2022-06-09 23:35:20|11962.4|11959.6|11962.4|11959.6|11962.4|11959.6|11962.4|11959.6|0
1654817730000|2022-06-09 23:35:30|11962.5|11959.7|11962.9|11960.1|11962.9|11960.1|11962.5|11959.7|8
1654817740000|2022-06-09 23:35:40|11963|11960.2|11961.9|11959.1|11963.1|11960.2|11961.9|11958|6
1654817760000|2022-06-09 23:36:00|11962.5|11959.7|11961.9|11959.1|11962.5|11959.7|11961.9|11959.1|3
1654817770000|2022-06-09 23:36:10|11961.8|11959|11961.9|11959.1|11962.6|11959.1|11961.8|11958.6|2
1654817790000|2022-06-09 23:36:30|11962.6|11958.6|11961.9|11959.1|11962.6|11959.7|11961.9|11958.6|2
1654817800000|2022-06-09 23:36:40|11962.6|11958.6|11960.9|11958.1|11962.6|11959.1|11960.9|11958.1|3
1654817840000|2022-06-09 23:37:20|11961.3|11958.5|11962|11958|11962|11958.5|11961.3|11958|0
1654817860000|2022-06-09 23:37:40|11960.9|11958.1|11960.9|11958.1|11960.9|11958.1|11960.9|11958.1|0
1654817880000|2022-06-09 23:38:00|11962|11958|11958.9|11956.1|11962|11958.1|11958.9|11955.6|4
1654817940000|2022-06-09 23:39:00|11959.1|11956.3|11960.9|11958.1|11960.9|11958.1|11959.1|11956.3|6
1654817950000|2022-06-09 23:39:10|11960.8|11958|11960.9|11958.1|11960.9|11958.1|11960.8|11958|1
1654817970000|2022-06-09 23:39:30|11961.1|11958.3|11961.9|11959.1|11961.9|11959.1|11961.1|11958.3|1
1654818010000|2022-06-09 23:40:10|11962|11959.2|11962|11959.2|11962|11959.2|11962|11959.2|0
1654818030000|2022-06-09 23:40:30|11962.4|11959.6|11962.4|11959.6|11962.4|11959.6|11962.4|11959.6|0
1654818050000|2022-06-09 23:40:50|11962.5|11959.7|11962.5|11959.7|11962.5|11959.7|11962.5|11959.7|3
1654818060000|2022-06-09 23:41:00|11963.2|11959.2|11963.5|11960.7|11964|11960.7|11963.1|11959.2|3
1654818070000|2022-06-09 23:41:10|11963.4|11960.6|11964.7|11960.7|11964.7|11960.8|11963.4|11960.6|2
1654818080000|2022-06-09 23:41:20|11963.6|11959.6|11963.6|11959.6|11963.6|11959.6|11963.6|11959.6|0
1654818090000|2022-06-09 23:41:30|11964|11960|11964|11960|11964|11960|11964|11960|0
1654818110000|2022-06-09 23:41:50|11963.2|11960.4|11963.2|11960.4|11963.2|11960.4|11963.2|11960.4|0
1654818120000|2022-06-09 23:42:00|11963.4|11960.6|11963.1|11960.3|11963.4|11960.6|11963.1|11960.3|3
1654818130000|2022-06-09 23:42:10|11962.7|11959.9|11963.9|11961.1|11963.9|11961.1|11962.7|11959.9|8
1654818140000|2022-06-09 23:42:20|11964.6|11960.6|11964.5|11961.7|11964.6|11961.7|11964|11960.6|4
1654818150000|2022-06-09 23:42:30|11965.2|11962.4|11965.2|11962.4|11965.2|11962.4|11965.2|11962.4|1
1654818160000|2022-06-09 23:42:40|11965.5|11962.7|11965.8|11963|11965.9|11963.1|11965.5|11962.7|3
1654818170000|2022-06-09 23:42:50|11966|11963.2|11965.8|11963|11966.2|11963.4|11965.8|11963|3
1654818180000|2022-06-09 23:43:00|11966.8|11964|11966.8|11964|11966.8|11964|11966.8|11964|0
1654818210000|2022-06-09 23:43:30|||||||||4
1654818220000|2022-06-09 23:43:40|||||||||2
1654818230000|2022-06-09 23:43:50|11967.6|11963.6|11967.6|11963.6|11967.6|11963.6|11967.6|11963.6|1
1654818240000|2022-06-09 23:44:00|11967.9|11963.9|11965.8|11963|11967.9|11964.4|11965.8|11962.6|8
1654818250000|2022-06-09 23:44:10|11966.3|11962.3|11965.9|11961.9|11966.3|11962.3|11965.9|11961.9|3
1654818260000|2022-06-09 23:44:20|11965.8|11963|11965.8|11963|11965.8|11963|11965.8|11963|0
1654818270000|2022-06-09 23:44:30|11966|11963.2|11965.8|11963|11966|11963.2|11964.8|11962|5
1654818280000|2022-06-09 23:44:40|11965.9|11961.9|11963.8|11961|11965.9|11962.4|11963.8|11960.9|4
1654818340000|2022-06-09 23:45:40|11964.3|11960.3|11964.3|11960.3|11964.3|11960.3|11964.3|11960.3|2
1654818350000|2022-06-09 23:45:50|11963.8|11961|11963.8|11961|11964.3|11961|11963.7|11960.3|2
1654818370000|2022-06-09 23:46:10|||||||||3
1654818380000|2022-06-09 23:46:20|11964.3|11960.3|11964.3|11960.3|11964.3|11960.3|11964.3|11960.3|2
1654818390000|2022-06-09 23:46:30|11962.6|11959.8|11961.8|11959|11962.6|11959.8|11961.8|11959|1
1654818400000|2022-06-09 23:46:40|11961.1|11958.3|11960.8|11958|11961.5|11958.3|11960.8|11957.5|2
1654818410000|2022-06-09 23:46:50|11961.3|11957.3|11960.2|11957.4|11961.3|11957.4|11960.2|11957.3|3
1654818420000|2022-06-09 23:47:00|11961.3|11957.3|11960.6|11957.8|11961.3|11957.8|11960.6|11957.3|0
1654818430000|2022-06-09 23:47:10|11960.2|11957.4|11960.6|11957.8|11961.3|11957.9|11960.2|11956.9|1
1654818440000|2022-06-09 23:47:20|11961.3|11957.3|11961.3|11957.3|11961.3|11957.3|11960.9|11956.9|0
1654818460000|2022-06-09 23:47:40|11960.3|11957.5|11960.3|11956.3|11960.9|11957.5|11960.3|11956.3|3
1654818470000|2022-06-09 23:47:50|11959.8|11957|11959.8|11957|11959.8|11957|11959.8|11957|0
1654818480000|2022-06-09 23:48:00|11960.3|11956.3|11959.6|11956.8|11960.3|11957|11959.6|11956.3|1
1654818490000|2022-06-09 23:48:10|11959.7|11956.9|11959.8|11957|11959.8|11957|11959.7|11956.9|0
1654818500000|2022-06-09 23:48:20|11960.3|11956.3|11960.3|11956.3|11960.3|11956.3|11960.3|11956.3|0
1654818520000|2022-06-09 23:48:40|11959.6|11956.8|11958.8|11956|11959.6|11956.8|11958.8|11956|1
1654818540000|2022-06-09 23:49:00|11958.6|11955.8|11958.2|11955.4|11958.6|11955.8|11958.2|11955.4|2
1654818550000|2022-06-09 23:49:10|||||||||1
1654818570000|2022-06-09 23:49:30|||||||||1
1654818580000|2022-06-09 23:49:40|11958.3|11955.5|11958.3|11955.5|11958.3|11955.5|11958.3|11955.5|0
1654818600000|2022-06-09 23:50:00|11958.4|11955.6|11959.9|11955.9|11959.9|11955.9|11958.4|11955.5|4
1654818640000|2022-06-09 23:50:40|11959.1|11956.3|11959.9|11955.9|11959.9|11956.3|11958.8|11955.9|1
1654818660000|2022-06-09 23:51:00|||||||||1
1654818670000|2022-06-09 23:51:10|11959.5|11955.5|11958.8|11956|11959.5|11956|11958.8|11955.5|0
1654818680000|2022-06-09 23:51:20|11959.9|11955.9|11959.9|11955.9|11959.9|11955.9|11959.9|11955.9|0
1654818730000|2022-06-09 23:52:10|11958.8|11956|11959.9|11955.9|11959.9|11956|11958.8|11955.5|0
1654818750000|2022-06-09 23:52:30|11959.8|11957|11959.9|11955.9|11959.9|11957|11959.8|11955.9|0
1654818760000|2022-06-09 23:52:40|11959.2|11956.4|11959.9|11955.9|11959.9|11956.4|11959.2|11955.8|0
1654818770000|2022-06-09 23:52:50|11959.2|11956.4|11957|11954.2|11959.2|11956.4|11956.8|11953.1|2
1654818780000|2022-06-09 23:53:00|11956.7|11953.9|11956.4|11953.6|11957.1|11953.9|11956.4|11953.1|0
1654818800000|2022-06-09 23:53:20|11956.9|11952.9|11955.8|11953|11956.9|11953.5|11955.8|11952.9|4
1654818810000|2022-06-09 23:53:30|11955.9|11953.1|11955.8|11953|11955.9|11953.1|11955.8|11953|2
1654818820000|2022-06-09 23:53:40|11955.5|11952.7|11954.8|11952|11955.5|11952.7|11954.8|11952|1
1654818850000|2022-06-09 23:54:10|11954.4|11951.6|11954.4|11951.6|11954.4|11951.6|11954.4|11951.6|1
1654818860000|2022-06-09 23:54:20|11954.8|11952|11952.7|11949.9|11954.8|11952|11952|11949.2|14
1654818870000|2022-06-09 23:54:30|11952.5|11949.7|11952.5|11949.7|11952.5|11949.7|11952.5|11949.7|0
1654818880000|2022-06-09 23:54:40|11952.4|11949.6|11952.2|11949.4|11952.4|11949.6|11952.2|11949.4|4
1654818890000|2022-06-09 23:54:50|11953|11950.2|11953.6|11949.6|11953.6|11950.4|11952.5|11949.3|2
1654818900000|2022-06-09 23:55:00|11952.5|11949.7|11953.6|11949.6|11953.6|11950.4|11952.5|11949.6|1
1654818910000|2022-06-09 23:55:10|11952.5|11949.7|11952.5|11949.7|11952.5|11949.7|11952.5|11949.7|0
1654818940000|2022-06-09 23:55:40|11952.8|11950|11953.6|11949.6|11953.6|11950|11952.8|11949.6|1
1654818950000|2022-06-09 23:55:50|11953.2|11950.4|11952.5|11949.7|11953.2|11950.4|11952.5|11949.7|6
1654818960000|2022-06-09 23:56:00|11953.2|11950.4|11953.6|11949.6|11953.6|11950.4|11953.2|11949.6|2
1654818970000|2022-06-09 23:56:10|11952.9|11950.1|11952.9|11950.1|11952.9|11950.1|11952.9|11950.1|2
1654818980000|2022-06-09 23:56:20|11952.5|11949.7|11952.4|11949.6|11953.6|11949.7|11951.8|11949|0
1654818990000|2022-06-09 23:56:30|11952.8|11950|11952.8|11950|11952.8|11950|11952.8|11950|0
1654819000000|2022-06-09 23:56:40|11952.6|11949.8|11952|11949.2|11952.9|11949.8|11951.8|11948.9|1
1654819020000|2022-06-09 23:57:00|11952.4|11949.6|11952.1|11949.3|11952.9|11949.6|11952.1|11948.9|0
1654819030000|2022-06-09 23:57:10|11952.6|11948.6|11952.6|11948.6|11952.6|11948.6|11952.6|11948.6|1
1654819040000|2022-06-09 23:57:20|11952.1|11949.3|11952.1|11949.3|11952.1|11949.3|11952.1|11949.3|0
1654819060000|2022-06-09 23:57:40|11952.6|11948.6|11952.1|11949.3|11952.6|11949.3|11952.1|11948.6|1
1654819070000|2022-06-09 23:57:50|11952.3|11949.5|11953.2|11949.2|11953.2|11949.5|11952.3|11948.9|7
1654819080000|2022-06-09 23:58:00|11952.1|11949.3|11952.1|11949.3|11952.1|11949.3|11952.1|11949.3|0
1654819090000|2022-06-09 23:58:10|11952.3|11949.5|11952.4|11949.6|11952.4|11949.6|11952.3|11949.5|0
1654819110000|2022-06-09 23:58:30|11952.8|11950|11952.8|11950|11952.8|11950|11952.8|11950|0
1654819120000|2022-06-09 23:58:40|11952.4|11949.6|11952.1|11949.3|11952.4|11949.6|11952.1|11949.3|1
1654819130000|2022-06-09 23:58:50|11952.6|11948.6|11952.6|11948.6|11952.6|11948.6|11952.6|11948.6|0
1654819150000|2022-06-09 23:59:10|||||||||4
1654819160000|2022-06-09 23:59:20|11952.2|11948.2|11949.6|11946.8|11952.2|11948.7|11949.1|11946.3|13
1654819170000|2022-06-09 23:59:30|11949.8|11947|11950.1|11947.3|11950.1|11947.3|11949.8|11947|5
1654819180000|2022-06-09 23:59:40|11950.6|11947.8|11950.8|11948|11950.8|11948|11950.6|11947.8|3
1654819190000|2022-06-09 23:59:50|11950.9|11948.1|11951.8|11949|11951.8|11949|11950.9|11948.1|0
1654819200000|2022-06-10 00:00:00|11952.5|11948.5|11950.6|11947.8|11952.5|11949|11947.1|11943.6|38
1654819210000|2022-06-10 00:00:10|11952.5|11948.5|11950.1|11947.3|11952.5|11949|11947.7|11944.9|8
1654819220000|2022-06-10 00:00:20|11949.2|11946.4|11950.2|11946.2|11950.2|11947.1|11948.7|11945.9|6
1654819230000|2022-06-10 00:00:30|11949.7|11946.9|11950.8|11946.8|11950.8|11947.9|11948.6|11945.8|6
1654819240000|2022-06-10 00:00:40|11950.4|11947.6|11945.2|11942.4|11951.2|11947.9|11945.1|11942.3|9
1654819250000|2022-06-10 00:00:50|11945.6|11942.8|11946.7|11943.9|11947.2|11944.4|11945.2|11942.2|6
1654819260000|2022-06-10 00:01:00|11946.5|11943.7|11946|11943.2|11948.2|11945.4|11945.6|11942.8|9
1654819270000|2022-06-10 00:01:10|11945.6|11942.8|11945.6|11942.8|11946.2|11943.4|11945.5|11942.7|9
1654819280000|2022-06-10 00:01:20|11945.7|11942.9|11948.7|11945.9|11950.4|11947.6|11945.6|11942.8|12
1654819290000|2022-06-10 00:01:30|11949.9|11947.1|11948.5|11945.7|11949.9|11947.1|11948.1|11945.3|6
1654819300000|2022-06-10 00:01:40|11948.6|11945.8|11948.6|11945.8|11948.6|11945.8|11948.6|11945.8|0
1654819310000|2022-06-10 00:01:50|11948.5|11945.7|11944.2|11941.4|11948.5|11945.7|11943.2|11940.4|10
1654819320000|2022-06-10 00:02:00|11944.4|11941.6|11947.7|11944.9|11947.7|11944.9|11944.4|11941.6|6
1654819330000|2022-06-10 00:02:10|11947.4|11944.6|11947.1|11944.3|11947.4|11944.6|11947.1|11944.3|1
1654819340000|2022-06-10 00:02:20|11947|11944.2|11944.7|11941.9|11947|11944.2|11944.7|11941.9|1
1654819350000|2022-06-10 00:02:30|11942.7|11939.9|11945.1|11942.3|11945.7|11942.9|11942.7|11939.9|4
1654819360000|2022-06-10 00:02:40|11945.6|11941.6|11946.7|11943.9|11946.8|11943.9|11945.1|11941.6|1
1654819370000|2022-06-10 00:02:50|11947.2|11943.2|11954.1|11951.3|11954.1|11951.3|11946.7|11943.2|19
1654819380000|2022-06-10 00:03:00|11953.7|11950.9|11955.1|11952.3|11955.8|11952.3|11953.4|11950.6|9
1654819390000|2022-06-10 00:03:10|11955.8|11951.8|11959.1|11956.3|11960.2|11956.9|11955.4|11951.8|15
1654819400000|2022-06-10 00:03:20|11959.2|11956.4|11957.8|11953.8|11959.4|11956.6|11957|11953.5|5
1654819410000|2022-06-10 00:03:30|11957.1|11954.3|11956.7|11953.9|11957.5|11954.6|11955.7|11952.8|3
1654819420000|2022-06-10 00:03:40|11957.3|11954.5|11957.6|11953.6|11957.8|11954.5|11957.1|11953.6|1
1654819430000|2022-06-10 00:03:50|11957.1|11954.3|11957.6|11953.6|11957.6|11954.3|11957.1|11953.6|0
1654819440000|2022-06-10 00:04:00|11957.1|11954.3|11957.1|11954.3|11957.1|11954.3|11957.1|11954.3|0
1654819450000|2022-06-10 00:04:10|11957.8|11953.8|11957.3|11954.5|11958.4|11954.9|11957.3|11953.8|3
1654819460000|2022-06-10 00:04:20|11956.6|11953.8|11956.2|11952.2|11956.6|11953.8|11954.6|11951.8|5
1654819470000|2022-06-10 00:04:30|11955.7|11952.9|11959.8|11957|11959.8|11957|11955.7|11952.7|4
1654819480000|2022-06-10 00:04:40|11960.1|11957.3|11960|11957.2|11960.1|11957.3|11960|11957.2|6
1654819490000|2022-06-10 00:04:50|11960.1|11956.1|11960|11957.2|11960.1|11957.2|11959.6|11956.1|2
1654819500000|2022-06-10 00:05:00|11960.4|11956.4|11959.3|11956.5|11960.6|11957.2|11959.3|11956.1|1
1654819510000|2022-06-10 00:05:10|11960.4|11956.4|11956.7|11953.9|11960.4|11957.2|11956.7|11953.2|7
1654819520000|2022-06-10 00:05:20|11957.2|11953.2|11955.7|11952.9|11957.2|11953.2|11955.1|11951.7|0
1654819530000|2022-06-10 00:05:30|11956.2|11952.2|11955.1|11952.3|11956.2|11952.3|11955.1|11952.2|3
1654819540000|2022-06-10 00:05:40|11955.8|11951.8|11955.1|11952.3|11955.8|11952.3|11955.1|11951.8|0
1654819550000|2022-06-10 00:05:50|11955.2|11952.4|11956.4|11952.4|11956.8|11952.9|11955.2|11952.4|2
1654819560000|2022-06-10 00:06:00|11956.8|11952.8|11956.4|11952.4|11956.8|11953.3|11955.7|11952.4|0
1654819570000|2022-06-10 00:06:10|11956.2|11952.2|11955.8|11951.8|11956.2|11952.3|11955.1|11951.8|2
1654819590000|2022-06-10 00:06:30|11955.1|11952.3|11952.1|11949.3|11955.1|11952.3|11951.7|11948.4|5
1654819610000|2022-06-10 00:06:50|11952.3|11949.5|11954.2|11950.2|11954.2|11950.3|11952.3|11949.4|1
1654819630000|2022-06-10 00:07:10|11953.5|11950.7|11953.1|11950.3|11953.5|11950.7|11953.1|11950.3|0
1654819640000|2022-06-10 00:07:20|11953.5|11950.7|11953.7|11950.9|11954.2|11950.9|11953.5|11950.2|2
1654819650000|2022-06-10 00:07:30|11954.2|11951.4|11954.7|11951.9|11955.8|11953|11953.8|11950.6|5
1654819660000|2022-06-10 00:07:40|||||||||1
1654819670000|2022-06-10 00:07:50|11954.6|11951.8|11954.1|11951.3|11954.8|11951.8|11953.7|11950.8|2
1654819680000|2022-06-10 00:08:00|11953.7|11950.9|11953.7|11950.9|11954.8|11951.2|11953.7|11950.8|2
1654819700000|2022-06-10 00:08:20|11953.8|11951|11953.1|11950.3|11954.4|11951|11953.1|11950.3|4
1654819730000|2022-06-10 00:08:50|11953|11950.2|11952.6|11949.8|11953|11950.2|11952.6|11949.8|0
1654819740000|2022-06-10 00:09:00|11952.5|11949.7|11952.5|11949.7|11952.6|11949.8|11952.5|11949.7|4
1654819750000|2022-06-10 00:09:10|11952.3|11949.5|11954.1|11951.3|11954.1|11951.3|11952.3|11949.5|6
1654819760000|2022-06-10 00:09:20|11954.8|11950.8|11954.1|11951.3|11954.8|11951.3|11954.1|11950.8|3
1654819770000|2022-06-10 00:09:30|11954.7|11951.9|11953.7|11950.9|11955.2|11951.9|11953.7|11950.9|0
1654819780000|2022-06-10 00:09:40|11954.7|11951.9|11954.7|11951.9|11955.8|11953|11954.7|11951.9|1
1654819790000|2022-06-10 00:09:50|11954.6|11951.8|11953.7|11950.9|11954.6|11951.8|11953.7|11950.9|0
1654819800000|2022-06-10 00:10:00|11954.4|11950.4|11953.7|11950.9|11955.2|11951.9|11953.6|11950.4|4
1654819810000|2022-06-10 00:10:10|11953.6|11950.8|11952.7|11949.9|11953.6|11950.8|11952.1|11949.3|6
1654819820000|2022-06-10 00:10:20|11952.1|11949.3|11949.7|11946.9|11952.1|11949.3|11949.7|11946.9|10
1654819830000|2022-06-10 00:10:30|11950.1|11947.3|11950.1|11947.3|11950.2|11947.4|11950.1|11947.3|1
1654819840000|2022-06-10 00:10:40|11949.6|11946.8|11943.2|11940.4|11949.6|11946.8|11942.7|11939.4|20
1654819850000|2022-06-10 00:10:50|11943.1|11940.3|11942.7|11939.9|11944.2|11941.4|11941.7|11938.9|10
1654819860000|2022-06-10 00:11:00|11942.2|11939.4|11942.7|11939.9|11943.2|11939.9|11941.7|11938.9|6
1654819870000|2022-06-10 00:11:10|11942.6|11939.8|11941.7|11938.9|11942.6|11939.8|11941.7|11938.9|1
1654819880000|2022-06-10 00:11:20|11941.1|11938.3|11941.7|11938.9|11943.2|11940.4|11941.1|11938.3|11
1654819890000|2022-06-10 00:11:30|11942.4|11938.4|11942.2|11939.4|11942.4|11939.4|11941.7|11938.4|3
1654819900000|2022-06-10 00:11:40|11941.7|11938.9|11942.7|11939.9|11943.2|11940.4|11941.7|11938.9|5
1654819910000|2022-06-10 00:11:50|11943.2|11940.4|11943.2|11940.4|11943.2|11940.4|11943.2|11940.4|1
1654819920000|2022-06-10 00:12:00|11942.7|11939.9|11943.2|11940.4|11943.2|11940.4|11942.7|11939.9|3
1654819930000|2022-06-10 00:12:10|11943.7|11940.9|11945.2|11942.4|11945.2|11942.4|11943.7|11940.9|5
1654819940000|2022-06-10 00:12:20|11945.3|11942.5|11947.3|11944.5|11947.7|11944.9|11945.3|11942.5|3
1654819950000|2022-06-10 00:12:30|11947.7|11944.9|11949.7|11946.9|11949.7|11946.9|11947.7|11944.8|3
1654819960000|2022-06-10 00:12:40|11949.1|11946.3|11948.7|11945.9|11949.1|11946.3|11948.7|11945.9|4
1654819970000|2022-06-10 00:12:50|11949.1|11946.3|11948.1|11945.3|11949.2|11946.4|11947.4|11944.2|3
1654819980000|2022-06-10 00:13:00|11948.2|11945.4|11947.6|11944.8|11948.2|11945.4|11947.4|11944.6|2
1654819990000|2022-06-10 00:13:10|11947.7|11944.9|11948.7|11945.9|11949.3|11946.5|11947.7|11944.9|6
1654820000000|2022-06-10 00:13:20|11949.2|11946.4|11949.3|11946.5|11949.3|11946.5|11949.2|11946.4|0
1654820020000|2022-06-10 00:13:40|11949.8|11945.8|11948.7|11945.9|11949.8|11946.5|11948.7|11945.8|0
1654820030000|2022-06-10 00:13:50|11949.1|11946.3|11949.1|11946.3|11949.8|11946.5|11949.1|11945.8|0
1654820040000|2022-06-10 00:14:00|11948.7|11945.9|11948.7|11945.9|11948.7|11945.9|11948.7|11945.9|0
1654820050000|2022-06-10 00:14:10|11949.1|11946.3|11949.7|11946.9|11950|11947.2|11949.1|11946.3|4
1654820060000|2022-06-10 00:14:20|11949.4|11946.6|11948.7|11945.9|11949.4|11946.6|11948.7|11945.9|1
1654820070000|2022-06-10 00:14:30|11948.5|11945.7|11948.7|11945.9|11948.7|11945.9|11948.5|11945.7|2
1654820080000|2022-06-10 00:14:40|11949.5|11946.7|11950.7|11947.9|11950.7|11947.9|11949.5|11946.4|2
1654820100000|2022-06-10 00:15:00|11950.8|11948|11953.7|11950.9|11953.8|11950.9|11950.7|11947.9|13
1654820110000|2022-06-10 00:15:10|11953.8|11951|11953|11950.2|11953.8|11951|11952.7|11949.9|3
1654820120000|2022-06-10 00:15:20|11953.7|11950.9|11953.7|11950.9|11953.7|11950.9|11953.7|11950.9|2
1654820130000|2022-06-10 00:15:30|11953.8|11951|11954|11951.2|11954.2|11951.4|11953.8|11951|2
1654820140000|2022-06-10 00:15:40|11954.2|11951.4|11954|11951.2|11954.2|11951.4|11954|11951.2|0
1654820150000|2022-06-10 00:15:50|11953.9|11951.1|11954|11951.2|11954|11951.2|11953.9|11951.1|3
1654820160000|2022-06-10 00:16:00|11954.5|11950.5|11951.7|11948.9|11954.5|11950.5|11950.7|11947.9|4
1654820180000|2022-06-10 00:16:20|11951.2|11948.4|11950.2|11947.4|11951.2|11948.4|11950.2|11947.4|0
1654820190000|2022-06-10 00:16:30|11950.4|11947.6|11952|11949.2|11952|11949.2|11950.4|11947.6|3
1654820200000|2022-06-10 00:16:40|11950.7|11947.9|11951.7|11948.9|11951.7|11948.9|11950.7|11947.9|0
1654820210000|2022-06-10 00:16:50|11951|11948.2|11951.7|11948.9|11951.8|11948.9|11951|11947.8|0
1654820220000|2022-06-10 00:17:00|11951|11948.2|11951|11948.2|11951|11948.2|11951|11948.2|1
1654820260000|2022-06-10 00:17:40|11950.9|11948.1|11949.6|11946.8|11950.9|11948.1|11949.6|11946.8|1
1654820270000|2022-06-10 00:17:50|11949.1|11946.3|11948.1|11945.3|11949.1|11946.3|11948|11945.2|2
1654820280000|2022-06-10 00:18:00|11948|11945.2|11948.6|11945.8|11948.6|11945.8|11948|11945.2|3
1654820310000|2022-06-10 00:18:30|11949|11946.2|11950.1|11947.3|11950.1|11947.3|11949|11946.2|2
1654820320000|2022-06-10 00:18:40|11950|11947.2|11948.6|11945.8|11950|11947.2|11948.5|11945.1|1
1654820330000|2022-06-10 00:18:50|11947.8|11945|11946|11943.2|11947.8|11945|11945.6|11942.8|5
1654820340000|2022-06-10 00:19:00|11946.1|11943.3|11947.7|11943.7|11947.7|11944.2|11946|11942.7|4
1654820350000|2022-06-10 00:19:10|11949.1|11946.3|11950.1|11947.3|11950.1|11947.3|11949.1|11946.3|10
1654820360000|2022-06-10 00:19:20|11950|11947.2|11950.6|11947.8|11950.6|11947.8|11950|11947.2|4
1654820370000|2022-06-10 00:19:30|11950.1|11947.3|11950.6|11947.8|11950.6|11947.8|11948.6|11945.8|8
1654820380000|2022-06-10 00:19:40|11951.6|11948.8|11951.6|11948.8|11951.6|11948.8|11951.1|11948.3|3
1654820390000|2022-06-10 00:19:50|11952.1|11949.3|11951.6|11948.8|11952.1|11949.3|11951.1|11948.3|1
1654820400000|2022-06-10 00:20:00|11951.5|11948.7|11949.6|11946.8|11951.5|11948.7|11949.6|11946.8|1
1654820430000|2022-06-10 00:20:30|11948.8|11946|11949.3|11946.5|11949.3|11946.5|11948.6|11945.8|1
1654820470000|2022-06-10 00:21:10|11949.2|11946.4|11949.2|11946.4|11949.2|11946.4|11949.2|11946.4|0
1654820480000|2022-06-10 00:21:20|11949.4|11946.6|11952.1|11949.3|11952.1|11949.3|11949.4|11946.6|13
1654820490000|2022-06-10 00:21:30|11952.4|11949.6|11952.6|11949.8|11954.6|11951.8|11952.4|11949.6|3
1654820500000|2022-06-10 00:21:40|11953|11950.2|11953.1|11950.3|11953.1|11950.3|11953|11950.2|0
1654820510000|2022-06-10 00:21:50|11954.7|11950.7|11953.1|11950.3|11954.7|11950.8|11953|11950.2|4
1654820520000|2022-06-10 00:22:00|11953.2|11950.4|11954.2|11951.4|11954.2|11951.4|11953.1|11950.3|2
1654820530000|2022-06-10 00:22:10|11954|11951.2|11953.2|11950.4|11955.6|11952.8|11953.1|11950.3|28
1654820550000|2022-06-10 00:22:30|11953.6|11950.8|11956.1|11953.3|11956.1|11953.3|11953.6|11950.8|4
1654820560000|2022-06-10 00:22:40|11955.7|11952.9|11955.2|11952.4|11955.7|11952.9|11955.2|11952.4|2
1654820570000|2022-06-10 00:22:50|11955.1|11952.3|11956.1|11953.3|11956.1|11953.3|11954.6|11951.8|0
1654820580000|2022-06-10 00:23:00|11955.6|11952.8|11955.6|11952.8|11955.6|11952.8|11955.6|11952.8|0
1654820590000|2022-06-10 00:23:10|11953.7|11950.9|11952.6|11949.8|11953.7|11950.9|11952.1|11949.3|7
1654820610000|2022-06-10 00:23:30|11952.2|11949.4|11952.6|11949.8|11952.6|11949.8|11952.2|11949.4|4
1654820630000|2022-06-10 00:23:50|11953.1|11949.1|11952.6|11949.8|11953.1|11949.8|11952|11949.1|2
1654820640000|2022-06-10 00:24:00|11952.4|11949.6|11951.5|11948.7|11952.4|11949.6|11951.5|11948.7|3
1654820650000|2022-06-10 00:24:10|11948.6|11945.8|11948.2|11945.4|11948.6|11945.8|11948.1|11945.3|3
1654820660000|2022-06-10 00:24:20|11947.6|11944.8|11947.6|11944.8|11947.6|11944.8|11947.6|11944.8|1
1654820670000|2022-06-10 00:24:30|11947.4|11944.6|11947.6|11944.8|11948.1|11944.8|11946.6|11943.3|4
1654820680000|2022-06-10 00:24:40|11947.7|11944.9|11947.6|11944.8|11947.7|11944.9|11947.6|11944.8|2
1654820700000|2022-06-10 00:25:00|11946.9|11944.1|11945.1|11942.3|11946.9|11944.1|11945.1|11942.3|8
1654820710000|2022-06-10 00:25:10|11945.3|11942.5|11946.1|11943.3|11947.6|11944.8|11945.3|11942.5|2
1654820720000|2022-06-10 00:25:20|11946|11943.2|11947.2|11944.4|11948.1|11945.3|11945.6|11942.8|1
1654820730000|2022-06-10 00:25:30|11947.6|11944.8|11949.6|11946.8|11949.6|11946.8|11947.6|11944.8|3
1654820740000|2022-06-10 00:25:40|11950.2|11947.4|11951.2|11948.4|11951.2|11948.4|11950.2|11947.4|0
1654820750000|2022-06-10 00:25:50|11950.2|11947.4|11950.2|11947.4|11951.7|11948.4|11950.2|11947.4|2
1654820770000|2022-06-10 00:26:10|11950.3|11947.5|11950.3|11946.3|11950.3|11947.5|11950.3|11946.3|1
1654820780000|2022-06-10 00:26:20|11949.8|11947|11949.3|11945.3|11950.7|11947.4|11949.2|11945.3|2
1654820790000|2022-06-10 00:26:30|11948.8|11946|11947.1|11944.3|11952|11946.3|11946.6|11943.3|9
1654820800000|2022-06-10 00:26:40|11947.6|11944.8|11947.1|11944.3|11947.6|11944.8|11947.1|11944.3|0
1654820810000|2022-06-10 00:26:50|11947.2|11944.4|11948.6|11945.8|11948.6|11945.8|11947.2|11944.4|2
1654820840000|2022-06-10 00:27:20|11949.3|11945.3|11949.6|11946.8|11949.6|11946.8|11949.2|11945.3|5
1654820850000|2022-06-10 00:27:30|11950.2|11947.4|11950.6|11947.8|11950.6|11947.8|11950.2|11947.4|0
1654820860000|2022-06-10 00:27:40|11951|11948.2|11951|11948.2|11951|11948.2|11951|11948.2|0
1654820870000|2022-06-10 00:27:50|11951.1|11948.3|11951|11948.2|11951.1|11948.3|11951|11948.2|2
1654820890000|2022-06-10 00:28:10|||||||||1
1654820900000|2022-06-10 00:28:20|11950.1|11947.3|11948.6|11945.8|11950.1|11947.3|11948.6|11945.8|4
1654820910000|2022-06-10 00:28:30|11948.8|11946|11949.6|11946.8|11950.3|11946.8|11948.8|11946|2
1654820920000|2022-06-10 00:28:40|11949.5|11946.7|11948.6|11945.8|11949.5|11946.7|11948.6|11945.8|0
1654820930000|2022-06-10 00:28:50|11948.8|11946|11948.6|11945.8|11949|11946.2|11948.6|11945.8|1
1654820960000|2022-06-10 00:29:20|||||||||1
1654820970000|2022-06-10 00:29:30|11949.2|11946.4|11949.2|11946.4|11949.2|11946.4|11949.2|11946.4|0
1654820990000|2022-06-10 00:29:50|11949.1|11946.3|11948.6|11945.8|11949.1|11946.3|11948.6|11945.8|1
1654821000000|2022-06-10 00:30:00|11948.3|11945.5|11946|11943.2|11948.3|11945.5|11946|11943.2|3
1654821010000|2022-06-10 00:30:10|11945.6|11942.8|11945.6|11942.8|11945.6|11942.8|11945.5|11942.7|0
1654821020000|2022-06-10 00:30:20|11946.1|11943.3|11945.6|11942.8|11946.1|11943.3|11945.6|11942.8|1
1654821050000|2022-06-10 00:30:50|11946|11943.2|11944.6|11941.8|11946.1|11943.3|11944.1|11941.3|9
1654821060000|2022-06-10 00:31:00|11945.1|11942.3|11946.6|11943.8|11946.6|11943.8|11945.1|11942.3|3
1654821070000|2022-06-10 00:31:10|11947|11944.2|11947|11944.2|11947|11944.2|11947|11944.2|0
1654821080000|2022-06-10 00:31:20|11947.2|11944.4|11947|11944.2|11948.6|11945.8|11947|11944.2|6
1654821090000|2022-06-10 00:31:30|||||||||1
1654821100000|2022-06-10 00:31:40|11946.9|11944.1|11946.9|11944.1|11946.9|11944.1|11946.9|11944.1|0
1654821110000|2022-06-10 00:31:50|11946.6|11943.8|11946.1|11943.3|11946.6|11943.8|11945.6|11942.8|6
1654821120000|2022-06-10 00:32:00|11945.9|11943.1|11944.6|11941.8|11946.6|11943.8|11944.6|11941.8|1
1654821130000|2022-06-10 00:32:10|11944.4|11941.6|11943.6|11940.8|11944.4|11941.6|11943.6|11940.8|4
1654821140000|2022-06-10 00:32:20|11943.8|11941|11943.6|11940.8|11945.2|11942.4|11943.6|11940.8|4
1654821150000|2022-06-10 00:32:30|11942.6|11939.8|11944.6|11941.8|11944.6|11941.8|11942.6|11939.8|11
1654821160000|2022-06-10 00:32:40|11945.3|11941.3|11946.2|11943.4|11946.7|11943.4|11944.6|11941.3|6
1654821180000|2022-06-10 00:33:00|11945.8|11943|11946.2|11943.4|11946.3|11943.4|11945.8|11942.3|1
1654821200000|2022-06-10 00:33:20|11946.3|11942.3|11946.2|11943.4|11946.3|11943.4|11946.2|11942.3|1
1654821210000|2022-06-10 00:33:30|11946.3|11942.3|11946.6|11943.8|11946.7|11943.9|11945.6|11942.3|3
1654821220000|2022-06-10 00:33:40|11947.3|11943.3|11944.6|11941.8|11947.3|11943.8|11944.6|11941.8|1
1654821230000|2022-06-10 00:33:50|11944.8|11940.8|11943.9|11941.1|11944.8|11941.8|11943.9|11940.8|3
1654821240000|2022-06-10 00:34:00|11943.6|11940.8|11943.6|11940.8|11943.6|11940.8|11943.4|11940.6|2
1654821250000|2022-06-10 00:34:10|11943.4|11940.6|11942.6|11939.8|11943.6|11940.8|11942.6|11939.8|13
1654821260000|2022-06-10 00:34:20|11943.4|11940.6|11946.6|11943.8|11946.6|11943.8|11943.4|11940.6|4
1654821270000|2022-06-10 00:34:30|11946.4|11943.6|11946|11942|11946.4|11943.6|11945.9|11942|5
1654821280000|2022-06-10 00:34:40|11945.3|11942.5|11945.9|11943.1|11946.7|11943.8|11945.3|11942.5|5
1654821300000|2022-06-10 00:35:00|11945.6|11942.8|11945.6|11942.8|11946|11942.8|11945.6|11942|0
1654821310000|2022-06-10 00:35:10|11945.5|11942.7|11944.4|11941.6|11945.5|11942.7|11944|11941.2|2
1654821320000|2022-06-10 00:35:20|11943.5|11940.7|11944.5|11941.7|11944.5|11941.7|11941.5|11938.7|10
1654821330000|2022-06-10 00:35:30|11945|11941|11944.5|11941.7|11945|11942.1|11943.5|11940.7|1
1654821350000|2022-06-10 00:35:50|11944.3|11940.3|11945.5|11942.7|11945.5|11942.7|11943.5|11940.3|4
1654821360000|2022-06-10 00:36:00|11945.3|11942.5|11945.5|11942.7|11945.5|11942.7|11944.7|11941.9|2
1654821380000|2022-06-10 00:36:20|11945.3|11942.5|11945.5|11942.7|11946|11942.7|11944.9|11942|5
1654821390000|2022-06-10 00:36:30|||||||||1
1654821410000|2022-06-10 00:36:50|||||||||2
1654821420000|2022-06-10 00:37:00|11945.7|11942.9|11946|11943.2|11946|11943.2|11945.7|11942.9|1
1654821430000|2022-06-10 00:37:10|11945.9|11943.1|11945.5|11942.7|11945.9|11943.1|11945.5|11942.7|0
1654821440000|2022-06-10 00:37:20|11946|11942|11946|11942|11946|11942.7|11945.5|11942|1
1654821450000|2022-06-10 00:37:30|11945.5|11942.7|11945.5|11942.7|11945.5|11942.7|11945.5|11942.7|0
1654821470000|2022-06-10 00:37:50|11944.9|11942.1|11946|11942|11946|11942.1|11944.9|11942|1
1654821480000|2022-06-10 00:38:00|11945.3|11942.5|11944.9|11942.1|11946|11942.5|11944.4|11941.3|1
1654821490000|2022-06-10 00:38:10|11945.6|11941.6|11945.6|11941.6|11945.6|11941.6|11945.6|11941.6|1
1654821500000|2022-06-10 00:38:20|11945.4|11942.6|11947.5|11944.7|11948.9|11946.1|11945|11942.2|16
1654821510000|2022-06-10 00:38:30|11947.3|11944.5|11945.5|11942.7|11947.3|11944.5|11945.5|11942.7|1
1654821530000|2022-06-10 00:38:50|11946.5|11943.7|11945.5|11942.7|11946.5|11943.7|11945.5|11942.7|4
1654821540000|2022-06-10 00:39:00|11946.2|11942.2|11946.5|11943.7|11947|11943.7|11945.5|11942.2|0
1654821550000|2022-06-10 00:39:10|11946|11943.2|11946.5|11943.7|11946.5|11943.7|11946|11943.2|0
1654821560000|2022-06-10 00:39:20|11947|11943|11947.1|11944.3|11947.6|11944.3|11946.5|11943|1
1654821570000|2022-06-10 00:39:30|11947.6|11943.6|11946.5|11943.7|11947.6|11943.7|11946.4|11943.6|0
1654821580000|2022-06-10 00:39:40|11946.4|11943.6|11946|11943.2|11946.4|11943.6|11946|11943.2|0
1654821590000|2022-06-10 00:39:50|11946.5|11943.7|11947.6|11943.6|11948|11944.7|11946.5|11943.6|1
1654821600000|2022-06-10 00:40:00|11946.5|11943.7|11946.5|11943.7|11947.2|11944.2|11946.1|11943.2|3
1654821610000|2022-06-10 00:40:10|11945.9|11943.1|11945.9|11943.1|11945.9|11943.1|11945.9|11943.1|0
1654821630000|2022-06-10 00:40:30|11946.6|11942.6|11944.9|11942.1|11946.6|11943.2|11944.9|11942.1|1
1654821650000|2022-06-10 00:40:50|11945.1|11942.3|11945.9|11943.1|11946|11943.2|11945.1|11942.3|5
1654821660000|2022-06-10 00:41:00|11945.5|11942.7|11945.5|11942.7|11946|11942.7|11945.5|11942|0
1654821680000|2022-06-10 00:41:20|11945.3|11942.5|11941.9|11939.1|11945.3|11942.5|11941.9|11939.1|10
1654821690000|2022-06-10 00:41:30|11942|11939.2|11942.5|11939.7|11943.1|11940.3|11942|11939.2|5
1654821710000|2022-06-10 00:41:50|11943|11940.2|11945.9|11943.1|11946.3|11943.5|11943|11940.2|5
1654821720000|2022-06-10 00:42:00|11946.6|11942.6|11946.1|11943.3|11946.6|11943.7|11945.4|11942.6|1
1654821730000|2022-06-10 00:42:10|11946.4|11943.6|11945.9|11943.1|11947.5|11944.7|11945.9|11943.1|4
1654821740000|2022-06-10 00:42:20|11945.5|11942.7|11944.5|11941.7|11945.5|11942.7|11944.5|11941.7|2
1654821750000|2022-06-10 00:42:30|11945|11941|11946.1|11943.3|11946.1|11943.3|11944.1|11940.6|2
1654821760000|2022-06-10 00:42:40|11946.6|11942.6|11945.9|11943.1|11946.6|11943.1|11945.9|11942.6|0
1654821770000|2022-06-10 00:42:50|11946.1|11943.3|11946|11943.2|11946.7|11943.3|11945.9|11942.6|0
1654821780000|2022-06-10 00:43:00|11946.1|11943.3|11945.9|11943.1|11946.1|11943.3|11945.9|11943.1|3
1654821790000|2022-06-10 00:43:10|11946.1|11943.3|11948|11945.2|11948|11945.2|11946|11942.2|2
1654821800000|2022-06-10 00:43:20|11947.9|11945.1|11948.5|11945.7|11948.9|11946.1|11947.5|11944|7
1654821810000|2022-06-10 00:43:30|11948.1|11945.3|11949.5|11946.7|11949.5|11946.7|11948.1|11945.3|5
1654821820000|2022-06-10 00:43:40|11948.5|11945.7|11947.9|11945.1|11949.9|11947.1|11947.4|11944.6|22
1654821830000|2022-06-10 00:43:50|11948.1|11945.3|11948|11945.2|11949.9|11947.1|11948|11945.2|1
1654821840000|2022-06-10 00:44:00|11948.5|11945.7|11948|11945.2|11948.5|11945.7|11948|11945.2|0
1654821850000|2022-06-10 00:44:10|11948.1|11945.3|11948|11945.2|11948.5|11945.7|11948|11945.2|2
1654821860000|2022-06-10 00:44:20|11948.4|11945.6|11949.9|11947.1|11949.9|11947.1|11948.4|11945.6|3
1654821870000|2022-06-10 00:44:30|11949.5|11946.7|11952.9|11950.1|11953|11950.2|11949.5|11946.7|12
1654821880000|2022-06-10 00:44:40|11952.4|11949.6|11949.9|11947.1|11953|11949.6|11949.9|11947.1|3
1654821900000|2022-06-10 00:45:00|11950|11947.2|11949.9|11947.1|11950.5|11947.7|11949.9|11947.1|1
1654821910000|2022-06-10 00:45:10|||||||||6
1654821940000|2022-06-10 00:45:40|11950.1|11947.3|11951.5|11948.7|11951.9|11949.1|11950.1|11947.3|0
1654821950000|2022-06-10 00:45:50|11952.1|11949.3|11953.5|11950.7|11953.5|11950.7|11952|11949|2
1654821960000|2022-06-10 00:46:00|11954.3|11950.3|11953.9|11951.1|11954.4|11951.6|11953.9|11950.3|7
1654821970000|2022-06-10 00:46:10|11953.5|11950.7|11953.5|11950.7|11953.5|11950.7|11952.3|11949.5|5
1654821980000|2022-06-10 00:46:20|11953.4|11950.6|11952.9|11950.1|11953.4|11950.6|11952.9|11950.1|0
1654821990000|2022-06-10 00:46:30|11952.5|11949.7|11952.5|11949.7|11952.5|11949.7|11952.4|11949.6|0
1654822000000|2022-06-10 00:46:40|11952.2|11949.4|11952.2|11949.4|11952.2|11949.4|11952.1|11949.3|2
1654822010000|2022-06-10 00:46:50|11952.4|11949.6|11952.9|11950.1|11952.9|11950.1|11952.4|11949.6|1
1654822020000|2022-06-10 00:47:00|||||||||1
1654822030000|2022-06-10 00:47:10|11953|11950.2|11952.9|11950.1|11955|11952.1|11952.9|11950.1|4
1654822050000|2022-06-10 00:47:30|||||||||3
1654822060000|2022-06-10 00:47:40|11952.2|11949.4|11951.9|11949.1|11952.2|11949.4|11951.9|11949.1|2
1654822070000|2022-06-10 00:47:50|11952.1|11949.3|11951.9|11949.1|11952.5|11949.7|11951.9|11949.1|0
1654822080000|2022-06-10 00:48:00|11951.7|11948.9|11949.9|11947.1|11951.7|11948.9|11949.9|11947.1|5
1654822090000|2022-06-10 00:48:10|11949.6|11946.8|11950.3|11946.3|11950.3|11946.8|11948.9|11946|3
1654822100000|2022-06-10 00:48:20|11949.6|11946.8|11948.9|11946.1|11949.6|11946.8|11948.9|11946.1|0
1654822110000|2022-06-10 00:48:30|11949|11946.2|11947|11944.2|11949|11946.2|11946.9|11944.1|5
1654822120000|2022-06-10 00:48:40|11946.9|11944.1|11949|11946.2|11949.9|11947.1|11946.9|11944.1|2
1654822130000|2022-06-10 00:48:50|11948.9|11946.1|11949.1|11946.3|11949.6|11946.3|11948.5|11945.6|1
1654822140000|2022-06-10 00:49:00|11949.5|11946.7|11951|11948.2|11951.6|11948.8|11949.5|11946.7|3
1654822150000|2022-06-10 00:49:10|11950.9|11948.1|11951.5|11948.7|11951.5|11948.7|11950.5|11947.7|1
1654822160000|2022-06-10 00:49:20|11951.3|11948.5|11951.5|11948.7|11952.6|11949.8|11951|11948.2|3
1654822170000|2022-06-10 00:49:30|11952.1|11949.3|11952.5|11949.7|11952.5|11949.7|11952|11949.2|2
1654822180000|2022-06-10 00:49:40|11952.2|11949.4|11952.5|11949.7|11952.9|11949.7|11951.8|11948.9|0
1654822200000|2022-06-10 00:50:00|11952.2|11949.4|11951.5|11948.7|11952.2|11949.4|11951.5|11948.7|1
1654822210000|2022-06-10 00:50:10|11951.8|11949|11950.5|11947.7|11952.5|11949.7|11950.5|11947.7|2
1654822220000|2022-06-10 00:50:20|11951.6|11947.6|11951.5|11948.7|11951.6|11948.7|11951.5|11947.6|0
1654822230000|2022-06-10 00:50:30|11950.8|11948|11950.8|11948|11950.8|11948|11950.8|11948|2
1654822240000|2022-06-10 00:50:40|11950.2|11947.4|11948.5|11945.7|11950.2|11947.4|11948.3|11945.5|2
1654822250000|2022-06-10 00:50:50|11948.7|11945.9|11949.5|11946.7|11949.8|11947|11948.5|11945.7|2
1654822260000|2022-06-10 00:51:00|11949.1|11946.3|11949|11946.2|11949.1|11946.3|11948.8|11946|0
1654822270000|2022-06-10 00:51:10|11948.8|11946|11948|11945.2|11948.8|11946|11948|11945.2|3
1654822280000|2022-06-10 00:51:20|11947.8|11945|11948.5|11945.7|11948.5|11945.7|11947.5|11944.7|1
1654822300000|2022-06-10 00:51:40|11947.5|11944.7|11947.5|11944.7|11947.6|11944.8|11947.5|11944.7|2
1654822310000|2022-06-10 00:51:50|11947|11944.2|11947|11944.2|11947.5|11944.7|11947|11944.2|1
1654822320000|2022-06-10 00:52:00|11948|11945.2|11947.5|11944.7|11948.9|11945.7|11947.5|11944.7|5
1654822330000|2022-06-10 00:52:10|11947.6|11944.8|11946.8|11944|11947.8|11945|11946.8|11944|7
1654822340000|2022-06-10 00:52:20|11947.5|11944.7|11949|11946.2|11949|11946.2|11946.8|11944|1
1654822350000|2022-06-10 00:52:30|11949.3|11945.3|11948.5|11945.7|11949.3|11946.2|11948.5|11944.9|1
1654822360000|2022-06-10 00:52:40|11948.4|11945.6|11948.8|11946|11948.8|11946|11947.3|11944.5|6
1654822370000|2022-06-10 00:52:50|11948.6|11945.8|11948.8|11946|11948.8|11946|11948.3|11945.5|1
1654822380000|2022-06-10 00:53:00|11949.2|11946.4|11947.3|11944.5|11949.2|11946.4|11947.3|11944.5|0
1654822390000|2022-06-10 00:53:10|11946.9|11944.1|11946.3|11943.5|11946.9|11944.1|11946.3|11943.5|1
1654822410000|2022-06-10 00:53:30|11946.2|11943.4|11945.3|11942.5|11946.2|11943.4|11944.4|11941.6|5
1654822420000|2022-06-10 00:53:40|11945.4|11942.6|11945.4|11942.6|11945.4|11942.6|11945.4|11942.6|1
1654822460000|2022-06-10 00:54:20|11944.8|11942|11944.8|11942|11945.9|11942.3|11944.8|11941.9|3
1654822470000|2022-06-10 00:54:30|11944.9|11942.1|11944.8|11942|11945.9|11942.6|11944.8|11941.9|1
1654822480000|2022-06-10 00:54:40|11944.7|11941.9|11943.9|11941.1|11944.7|11941.9|11943.9|11941.1|0
1654822490000|2022-06-10 00:54:50|11943.8|11941|11943.4|11940.6|11943.8|11941|11943.4|11940.6|3
1654822500000|2022-06-10 00:55:00|11942.9|11940.1|11945.8|11943|11945.9|11943.1|11942.9|11940.1|3
1654822510000|2022-06-10 00:55:10|11946.1|11943.3|11946.4|11943.6|11946.4|11943.6|11946.1|11943.3|2
1654822520000|2022-06-10 00:55:20|11946.8|11944|11947.1|11944.3|11947.1|11944.3|11946.8|11944|2
1654822530000|2022-06-10 00:55:30|11946.9|11944.1|11947.1|11944.3|11947.1|11944.3|11946.9|11944.1|1
1654822540000|2022-06-10 00:55:40|11946.9|11944.1|11947.4|11944.6|11947.4|11944.6|11946.9|11944.1|2
1654822560000|2022-06-10 00:56:00|11947.8|11945|11948.4|11945.6|11948.9|11946.1|11947.8|11945|5
1654822570000|2022-06-10 00:56:10|11948.9|11944.9|11947.8|11945|11948.9|11945.4|11947.8|11944.9|0
1654822580000|2022-06-10 00:56:20|11948.4|11945.6|11948.4|11945.6|11948.4|11945.6|11948.4|11945.6|0
1654822610000|2022-06-10 00:56:50|11947.8|11945|11945.2|11942.4|11947.8|11945|11945.2|11942.4|1
1654822620000|2022-06-10 00:57:00|11945.4|11942.6|11944.8|11942|11945.8|11943|11944.8|11942|0
1654822650000|2022-06-10 00:57:30|11944.7|11941.9|11944.8|11942|11944.8|11942|11944.7|11941.9|2
1654822660000|2022-06-10 00:57:40|11944.7|11941.9|11942.9|11940.1|11944.7|11941.9|11942.9|11940.1|3
1654822670000|2022-06-10 00:57:50|11943.4|11940.6|11942.4|11939.6|11943.4|11940.6|11941.9|11939.1|2
1654822680000|2022-06-10 00:58:00|11941.9|11939.1|11943.8|11941|11943.9|11941.1|11941.8|11939|6
1654822690000|2022-06-10 00:58:10|11944|11941.2|11944.3|11941.5|11945.4|11942.6|11944|11941.1|4
1654822700000|2022-06-10 00:58:20|11944.4|11941.6|11941.4|11938.6|11944.4|11941.6|11941.4|11938.6|1
1654822710000|2022-06-10 00:58:30|11941.8|11939|11941.9|11939.1|11942.2|11939.4|11941.8|11939|2
1654822720000|2022-06-10 00:58:40|11942|11939.2|11942.4|11939.6|11942.4|11939.6|11942|11939.2|2
1654822750000|2022-06-10 00:59:10|11942.7|11939.9|11943.9|11941.1|11944|11941.2|11942.7|11939.9|6
1654822760000|2022-06-10 00:59:20|11944|11941.2|11943.8|11941|11944|11941.2|11943.4|11940.6|2
1654822770000|2022-06-10 00:59:30|11943.4|11940.6|11943.4|11940.6|11943.9|11941.1|11943.4|11940.6|2
1654822780000|2022-06-10 00:59:40|11944|11941.2|11944.4|11941.6|11944.4|11941.6|11943.9|11941.1|3
1654822800000|2022-06-10 01:00:00|11944.3|11941.5|11936.4|11933.6|11945.4|11942.6|11936|11933.2|58
1654822810000|2022-06-10 01:00:10|11936|11933.2|11932.4|11929.6|11939|11936.2|11932.3|11929.5|35
1654822820000|2022-06-10 01:00:20|11931.4|11928.6|11928.9|11926.1|11931.4|11928.6|11927.9|11925.1|64
1654822830000|2022-06-10 01:00:30|11928.8|11926|11927.4|11924.6|11929|11926.2|11926.8|11924|14
1654822840000|2022-06-10 01:00:40|11927.2|11924.4|11923|11920.2|11927.2|11924.4|11922.5|11919.7|33
1654822850000|2022-06-10 01:00:50|11922.9|11920.1|11924|11921.2|11924.9|11922.1|11921.4|11918.4|47
1654822860000|2022-06-10 01:01:00|11924.1|11921.3|11926|11923.2|11929.5|11926.2|11922.9|11919.7|91
1654822870000|2022-06-10 01:01:10|11925.9|11923.1|11927.5|11923.5|11931.4|11928.6|11925.9|11923.1|66
1654822880000|2022-06-10 01:01:20|11927.8|11925|11926.8|11924|11930.7|11926.7|11925.4|11922.6|84
1654822890000|2022-06-10 01:01:30|11926.4|11923.6|11917.5|11914.7|11928.4|11925.6|11917.5|11914|146
1654822900000|2022-06-10 01:01:40|11918.3|11914.3|11919.3|11915.3|11920.2|11917.4|11917.2|11914.3|61
1654822910000|2022-06-10 01:01:50|11919.5|11915.5|11918.2|11915.4|11920.3|11916.7|11916.2|11913.4|20
1654822920000|2022-06-10 01:02:00|11918.8|11914.8|11915.5|11912.7|11918.8|11915.4|11915|11912.2|15
1654822930000|2022-06-10 01:02:10|11915.4|11912.6|11917.2|11914.4|11918.8|11915.4|11915|11912.2|21
1654822940000|2022-06-10 01:02:20|11917.9|11913.9|11914.7|11911.9|11918.6|11915.4|11914|11911.2|89
1654822950000|2022-06-10 01:02:30|11914.5|11911.7|11914.5|11911.7|11915|11912.2|11913.7|11910.9|27
1654822960000|2022-06-10 01:02:40|11914.7|11911.9|11917.5|11914.7|11917.5|11914.7|11914|11911.2|59
1654822970000|2022-06-10 01:02:50|11917.2|11914.4|11917.5|11914.7|11918|11915.2|11915.7|11912.9|15
1654822980000|2022-06-10 01:03:00|11917.7|11914.9|11915|11912.2|11917.9|11915.1|11914|11911.2|49
1654822990000|2022-06-10 01:03:10|11914.5|11911.7|11917.2|11914.4|11917.5|11914.7|11914.2|11911.4|57
1654823000000|2022-06-10 01:03:20|11917.5|11914.7|11917.9|11915.1|11919.1|11916.3|11917.2|11914.4|12
1654823010000|2022-06-10 01:03:30|11918.5|11915.7|11918.5|11915.7|11918.6|11915.8|11917|11914.2|5
1654823020000|2022-06-10 01:03:40|11918.8|11916|11919.2|11915.2|11919.2|11916|11918.5|11915.2|4
1654823030000|2022-06-10 01:03:50|11918.5|11915.7|11920.1|11917.3|11920.1|11917.3|11917.1|11914.3|5
1654823040000|2022-06-10 01:04:00|11920.3|11917.5|11919.1|11916.3|11921.5|11918.7|11918.1|11914.6|12
1654823050000|2022-06-10 01:04:10|11919.5|11916.7|11918.1|11915.3|11919.6|11916.8|11918|11915.2|5
1654823060000|2022-06-10 01:04:20|11919.5|11916.7|11916.1|11913.3|11919.5|11916.7|11916.1|11913.3|19
1654823070000|2022-06-10 01:04:30|11915.8|11913|11914.6|11911.8|11915.8|11913|11914.4|11911.6|50
1654823080000|2022-06-10 01:04:40|11915.7|11912.9|11903.1|11900.3|11916|11912.9|11902.1|11899.3|149
1654823090000|2022-06-10 01:04:50|11903.4|11900.6|11890.8|11888|11904.5|11901.7|11887.7|11884.9|307
1654823100000|2022-06-10 01:05:00|11891.8|11889|11892.9|11890.1|11892.9|11890.1|11888|11885.2|75
1654823110000|2022-06-10 01:05:10|11892.7|11889.9|11892.9|11890.1|11892.9|11890.1|11890.3|11887.5|21
1654823120000|2022-06-10 01:05:20|11893|11890.2|11892.3|11889.5|11893.9|11891.1|11892.3|11889.5|11
1654823130000|2022-06-10 01:05:30|11892.4|11889.6|11895.3|11892.5|11896.4|11893.5|11892.4|11889.6|23
1654823140000|2022-06-10 01:05:40|11896.4|11892.4|11897.3|11894.5|11897.3|11894.5|11895.3|11892.4|3
1654823150000|2022-06-10 01:05:50|11897.9|11895.1|11899.3|11896.5|11899.3|11896.5|11897.4|11894.6|4
1654823160000|2022-06-10 01:06:00|11899.2|11896.4|11895.4|11892.6|11899.9|11897.1|11893.9|11891.1|32
1654823170000|2022-06-10 01:06:10|11895.5|11892.7|11897.4|11894.6|11899.9|11897.1|11895.5|11892.7|21
1654823180000|2022-06-10 01:06:20|11897.9|11895.1|11899.7|11896.9|11902.7|11899.9|11897.9|11895.1|16
1654823190000|2022-06-10 01:06:30|11899.8|11897|11899.7|11896.9|11901.3|11898.5|11899.7|11896.9|2
1654823200000|2022-06-10 01:06:40|11900.6|11896.6|11900.4|11897.6|11902.5|11899.7|11899.9|11896.6|24
1654823210000|2022-06-10 01:06:50|11900.3|11897.5|11896.9|11894.1|11900.3|11897.5|11896.4|11893.6|9
1654823220000|2022-06-10 01:07:00|11897|11894.2|11897.9|11895.1|11899.9|11897.1|11896.4|11893.6|12
1654823230000|2022-06-10 01:07:10|11899.4|11896.6|11900.9|11898.1|11902.9|11900.1|11898.9|11896.1|12
1654823240000|2022-06-10 01:07:20|11901.4|11897.4|11899.9|11897.1|11901.4|11898.6|11899.8|11897|5
1654823250000|2022-06-10 01:07:30|11899.4|11896.6|11894.6|11891.8|11899.4|11896.6|11893.9|11890.6|71
1654823260000|2022-06-10 01:07:40|11895.7|11891.7|11894.3|11891.5|11895.7|11892.5|11893.6|11890.5|13
1654823270000|2022-06-10 01:07:50|11895|11891|11894.4|11891.6|11896.7|11893.6|11894.3|11891|10
1654823280000|2022-06-10 01:08:00|11893.3|11890.5|11892.1|11889.3|11895.7|11892.3|11890.8|11888|48
1654823290000|2022-06-10 01:08:10|11892.6|11889.8|11890.3|11887.5|11892.6|11889.8|11890.3|11887.5|28
1654823300000|2022-06-10 01:08:20|11890.4|11887.6|11888.3|11885.5|11891.3|11888.5|11888.3|11885|38
1654823310000|2022-06-10 01:08:30|11889|11885|11885.5|11882.7|11889|11885.8|11883.9|11880.4|60
1654823320000|2022-06-10 01:08:40|11885.9|11883.1|11884.3|11881.5|11887.6|11884.8|11881.9|11879.1|22
1654823330000|2022-06-10 01:08:50|11883.9|11881.1|11882.9|11880.1|11887.4|11884.1|11882.9|11879.6|5
1654823340000|2022-06-10 01:09:00|11883.1|11880.3|11872.9|11870.1|11883.1|11880.3|11871.8|11869|81
1654823350000|2022-06-10 01:09:10|11872.6|11869.8|11871.3|11868.5|11873|11870.1|11870.6|11867.8|26
1654823360000|2022-06-10 01:09:20|11870.9|11868.1|11870.6|11867.8|11872.6|11869.8|11870.6|11867.6|53
1654823370000|2022-06-10 01:09:30|11871.3|11868.5|11871.9|11869.1|11872.4|11869.6|11868.8|11866|30
1654823380000|2022-06-10 01:09:40|11872.3|11869.5|11873.4|11870.6|11874|11871.2|11871.9|11869.1|20
1654823390000|2022-06-10 01:09:50|11873.5|11870.7|11871.3|11868.5|11873.5|11870.7|11871.3|11868.5|22
1654823400000|2022-06-10 01:10:00|11871.4|11868.6|11874.3|11871.5|11874.4|11871.6|11871.4|11868.6|13
1654823410000|2022-06-10 01:10:10|11874.5|11871.7|11874.3|11871.5|11874.9|11872.1|11873.3|11870.4|7
1654823420000|2022-06-10 01:10:20|11872.9|11870.1|11872.9|11870.1|11873.9|11871.1|11871.8|11869|10
1654823430000|2022-06-10 01:10:30|11872.4|11869.6|11873.9|11871.1|11874.4|11871.6|11872.3|11869.5|74
1654823440000|2022-06-10 01:10:40|11873.4|11870.6|11873.3|11870.5|11874.6|11871.8|11872.3|11869.5|6
1654823450000|2022-06-10 01:10:50|11872.9|11870.1|11873.2|11870.4|11873.9|11871.1|11872.4|11869.6|8
1654823460000|2022-06-10 01:11:00|11872.9|11870.1|11866|11862|11872.9|11870.1|11862.2|11859.3|203
1654823470000|2022-06-10 01:11:10|11866.5|11863.7|11870.2|11867.4|11872.6|11869.1|11866.4|11863.6|35
1654823480000|2022-06-10 01:11:20|11869.6|11865.6|11867.2|11864.4|11870.3|11867.4|11866.9|11864.1|43
1654823490000|2022-06-10 01:11:30|11868.2|11865.4|11869.9|11867.1|11870.3|11867.1|11867.2|11864.4|21
1654823500000|2022-06-10 01:11:40|11870.2|11867.4|11871.2|11868.4|11872.3|11869.1|11870.2|11867.4|9
1654823510000|2022-06-10 01:11:50|11870.7|11867.9|11871.4|11868.6|11871.4|11868.6|11869.7|11866.3|9
1654823520000|2022-06-10 01:12:00|11871.5|11868.7|11868.9|11866.1|11872.2|11869.4|11867.2|11864.4|19
1654823530000|2022-06-10 01:12:10|11867.9|11865.1|11865.2|11862.4|11867.9|11865.1|11865.2|11862.4|29
1654823540000|2022-06-10 01:12:20|11864.7|11861.9|11865.4|11862.6|11865.4|11862.6|11864.1|11861.3|9
1654823550000|2022-06-10 01:12:30|11865.2|11862.4|11865.4|11862.6|11866|11863.2|11864.2|11861.4|11
1654823560000|2022-06-10 01:12:40|11866.4|11863.6|11868.9|11866.1|11868.9|11866.1|11865.9|11863.1|17
1654823570000|2022-06-10 01:12:50|11868.4|11865.6|11868.9|11866.1|11869.3|11866.1|11867.4|11864.6|7
1654823580000|2022-06-10 01:13:00|11868.7|11865.9|11866.9|11864.1|11869.4|11866.6|11866.9|11863.6|22
1654823590000|2022-06-10 01:13:10|11867.2|11864.4|11864.9|11862.1|11868.4|11865.6|11864.9|11862.1|33
1654823600000|2022-06-10 01:13:20|11864.4|11861.6|11865.9|11863.1|11866.9|11864.1|11864.4|11861.6|3
1654823610000|2022-06-10 01:13:30|11866.2|11863.4|11865.4|11862.6|11866.9|11864.1|11864.4|11861.6|4
1654823620000|2022-06-10 01:13:40|11865.2|11862.4|11864.5|11861.7|11865.9|11863.1|11864.4|11861.6|7
1654823630000|2022-06-10 01:13:50|11864|11861.2|11864.9|11862.1|11865.6|11862.4|11860.2|11857.4|75
1654823640000|2022-06-10 01:14:00|11864.7|11861.9|11866.9|11864.1|11867.4|11864.6|11864.4|11861.6|6
1654823650000|2022-06-10 01:14:10|11867.2|11864.4|11867.8|11865|11868.6|11865.8|11867.2|11864.4|13
1654823660000|2022-06-10 01:14:20|11867.5|11864.7|11867.5|11864.7|11868.6|11865.3|11865.3|11862.5|13
1654823670000|2022-06-10 01:14:30|11867.2|11864.4|11867.5|11864.7|11868.3|11864.9|11864.8|11862|11
1654823680000|2022-06-10 01:14:40|11866.8|11864|11866.5|11863.7|11869.3|11865.8|11865.5|11862.7|17
1654823690000|2022-06-10 01:14:50|11866.6|11863.8|11865.3|11862.5|11867|11864.2|11865.3|11862.5|12
1654823700000|2022-06-10 01:15:00|11865.5|11862.7|11866.3|11863.5|11866.3|11863.5|11862.8|11860|15
1654823710000|2022-06-10 01:15:10|11866.6|11863.8|11866.5|11863.7|11868.1|11865.3|11866.3|11863.5|19
1654823720000|2022-06-10 01:15:20|11866|11863.2|11867.5|11864.7|11868.6|11865.4|11866|11863.2|14
1654823730000|2022-06-10 01:15:30|11868.2|11864.2|11863.5|11860.7|11868.6|11865.8|11863.5|11860.2|56
1654823740000|2022-06-10 01:15:40|11864.5|11861.7|11862.5|11859.7|11864.6|11861.7|11861.8|11858.9|7
1654823750000|2022-06-10 01:15:50|11863.5|11860.7|11863.6|11859.6|11863.6|11860.7|11862.5|11859.2|6
1654823760000|2022-06-10 01:16:00|11863.1|11860.3|11863.5|11860.7|11864.6|11861.7|11863.1|11860.3|5
1654823770000|2022-06-10 01:16:10|11863.6|11860.8|11865.5|11862.7|11867|11864.2|11863.6|11860.8|5
1654823780000|2022-06-10 01:16:20|11866.6|11862.6|11865.5|11862.7|11866.6|11863.2|11865.5|11861.6|6
1654823790000|2022-06-10 01:16:30|11866.2|11862.2|11867.5|11864.7|11867.5|11864.7|11864.5|11861.7|31
1654823800000|2022-06-10 01:16:40|11867.6|11864.8|11867.5|11864.7|11868.5|11865.7|11866.5|11863.7|9
1654823810000|2022-06-10 01:16:50|11868|11865.2|11871.5|11868.7|11873.2|11869.7|11868|11865.2|67
1654823820000|2022-06-10 01:17:00|11871.3|11868.5|11872.1|11869.3|11872.8|11870|11870.7|11867.8|69
1654823830000|2022-06-10 01:17:10|11872|11869.2|11875|11872.2|11878.8|11873.4|11872|11869.2|97
1654823840000|2022-06-10 01:17:20|11875.5|11872.7|11875|11872.2|11876|11873.2|11875|11872.2|22
1654823850000|2022-06-10 01:17:30|11875.2|11872.4|11868.2|11865.4|11876|11873.2|11868.2|11865.4|165
1654823860000|2022-06-10 01:17:40|11868.1|11865.3|11868.2|11865.4|11868.7|11865.9|11866.7|11863.9|31
1654823870000|2022-06-10 01:17:50|11868.1|11865.3|11855.8|11853|11868.2|11865.4|11854.7|11851.9|182
1654823880000|2022-06-10 01:18:00|11856.6|11853.8|11853.6|11850.8|11856.7|11853.9|11852.1|11849.3|65
1654823890000|2022-06-10 01:18:10|11853.1|11850.3|11840.6|11837.8|11853.1|11850.3|11833.5|11830.7|361
1654823900000|2022-06-10 01:18:20|11839.7|11836.9|11841.4|11838.6|11842.3|11839.4|11839.7|11836.8|75
1654823910000|2022-06-10 01:18:30|11841.8|11839|11837.3|11834.5|11841.8|11839|11837.2|11834.4|45
1654823920000|2022-06-10 01:18:40|11837.4|11834.6|11837.8|11835|11837.8|11835|11834.8|11832|24
1654823930000|2022-06-10 01:18:50|11838.1|11835.3|11843.4|11840.6|11843.4|11840.6|11838.1|11835.3|66
1654823940000|2022-06-10 01:19:00|11843.6|11840.8|11845.4|11842.6|11845.4|11842.6|11842.7|11839.3|14
1654823950000|2022-06-10 01:19:10|11844.8|11842|11850.8|11848|11854.2|11851.4|11844.4|11841.6|100
1654823960000|2022-06-10 01:19:20|11850.6|11847.8|11854.4|11851.6|11856.2|11852.8|11850.4|11847.6|64
1654823970000|2022-06-10 01:19:30|11857.3|11849.3|11853.1|11850.3|11857.3|11853.3|11853.1|11849.3|20
1654823980000|2022-06-10 01:19:40|11853.7|11850.9|11849.4|11846.6|11857.4|11853.3|11849.1|11846.2|54
1654823990000|2022-06-10 01:19:50|11850.1|11847.3|11851.7|11848.9|11852.1|11849.3|11849.6|11846.8|12
1654824000000|2022-06-10 01:20:00|11852.1|11849.3|11853.6|11850.8|11854.4|11851.6|11851.7|11848.9|13
1654824010000|2022-06-10 01:20:10|11853.4|11850.6|11853.1|11850.3|11854.8|11851.3|11852.1|11849.3|28
1654824020000|2022-06-10 01:20:20|11853.2|11850.4|11855.7|11852.9|11856.1|11853.3|11852.7|11849.9|18
1654824030000|2022-06-10 01:20:30|11855.2|11852.4|11853.1|11850.3|11855.2|11852.4|11853.1|11850.3|15
1654824040000|2022-06-10 01:20:40|11852.4|11849.6|11850.1|11847.3|11852.4|11849.6|11850.1|11847.3|3
1654824050000|2022-06-10 01:20:50|11849.4|11846.6|11849|11846.2|11849.7|11846.9|11849|11846.2|6
1654824060000|2022-06-10 01:21:00|11849.7|11846.9|11853.4|11850.6|11853.5|11850.7|11849|11846.2|19
1654824070000|2022-06-10 01:21:10|11853.5|11850.7|11853|11850.2|11855.9|11853.1|11853|11850.2|22
1654824080000|2022-06-10 01:21:20|11851.7|11848.9|11851.7|11848.9|11853.5|11850.4|11849.7|11846.9|17
1654824090000|2022-06-10 01:21:30|11853.9|11851.1|11854|11851.2|11855.5|11852.7|11853|11850.2|11
1654824100000|2022-06-10 01:21:40|11853.7|11850.9|11853.2|11850.4|11853.8|11850.9|11852|11849|5
1654824110000|2022-06-10 01:21:50|11853|11850.2|11855|11852.2|11856.2|11853.4|11853|11849.8|18
1654824120000|2022-06-10 01:22:00|11855.3|11851.3|11853.5|11850.7|11855.3|11852.2|11853.5|11850.7|10
1654824130000|2022-06-10 01:22:10|11853.9|11849.9|11849.5|11846.7|11854|11851.2|11849.4|11846.6|28
1654824140000|2022-06-10 01:22:20|11849.4|11846.6|11842.4|11839.6|11849.4|11846.6|11842|11839.2|23
1654824150000|2022-06-10 01:22:30|11842|11839.2|11845.5|11842.7|11846.5|11843.7|11842|11839.2|16
1654824160000|2022-06-10 01:22:40|11845.4|11842.6|11842.7|11839.9|11846|11843.2|11842.3|11839.5|14
1654824170000|2022-06-10 01:22:50|11842.5|11839.7|11837.7|11834.9|11842.5|11839.7|11837.5|11834.7|23
1654824180000|2022-06-10 01:23:00|11837.3|11834.5|11839.7|11836.9|11841.8|11838.9|11837.3|11833.6|27
1654824190000|2022-06-10 01:23:10|11839.5|11836.7|11836.7|11833.9|11839.8|11836.7|11836|11833.2|30
1654824200000|2022-06-10 01:23:20|11836.8|11834|11834.4|11831.6|11836.8|11834|11833|11829.8|38
1654824210000|2022-06-10 01:23:30|11834|11831.2|11837|11834.2|11841|11837.6|11831|11828.1|143
1654824220000|2022-06-10 01:23:40|11836.8|11834|11839.8|11835.8|11839.8|11836.9|11836.3|11832.5|19
1654824230000|2022-06-10 01:23:50|11839.3|11836.5|11839|11836.2|11840.4|11837.6|11839|11836.2|16
1654824240000|2022-06-10 01:24:00|11839.8|11835.8|11838.2|11835.4|11839.8|11837|11837|11834.2|17
1654824250000|2022-06-10 01:24:10|11838.3|11835.5|11840.1|11837.3|11841.4|11838.6|11838.3|11835.4|15
1654824260000|2022-06-10 01:24:20|11840.3|11837.5|11839.7|11835.7|11840.5|11837.7|11838.5|11835.7|7
1654824270000|2022-06-10 01:24:30|11839.3|11836.5|11840|11837.2|11841.3|11838.5|11839.3|11836.1|8
1654824280000|2022-06-10 01:24:40|11840.5|11836.5|11840.5|11836.5|11840.5|11837.2|11840|11836.5|1
1654824290000|2022-06-10 01:24:50|11839|11836.2|11837.4|11834.6|11839.1|11836.2|11837.4|11834.1|0
1654824300000|2022-06-10 01:25:00|11837|11834.2|11833|11830.2|11837|11834.2|11833|11830.2|19
1654824310000|2022-06-10 01:25:10|11834.6|11831.8|11838|11835.2|11839.5|11836.2|11834.6|11831.1|12
1654824320000|2022-06-10 01:25:20|11837.9|11835.1|11836|11833.2|11837.9|11835.1|11835.6|11832.8|5
1654824330000|2022-06-10 01:25:30|11836.3|11833.5|11841.7|11837.7|11841.7|11838.5|11836.3|11833.5|8
1654824340000|2022-06-10 01:25:40|11841.3|11838.5|11837|11834.2|11842.1|11838.8|11837|11834.2|11
1654824350000|2022-06-10 01:25:50|11837.3|11834.5|11839.7|11835.7|11840.1|11837.1|11837|11833.7|29
1654824360000|2022-06-10 01:26:00|11839|11836.2|11837|11834.2|11841.4|11838.6|11837|11834.2|9
1654824370000|2022-06-10 01:26:10|11836.9|11834.1|11839.4|11836.6|11839.9|11836.6|11836|11833.2|32
1654824380000|2022-06-10 01:26:20|11839.5|11836.7|11841.6|11838.8|11842.1|11839.2|11839.4|11836.6|11
1654824390000|2022-06-10 01:26:30|11842|11839.2|11841.8|11839|11842.4|11839.6|11840.6|11837.8|13
1654824400000|2022-06-10 01:26:40|11841.4|11838.6|11841.6|11838.8|11841.6|11838.8|11841.4|11838.6|4
1654824410000|2022-06-10 01:26:50|11842.6|11839.8|11839.4|11836.6|11844.6|11841.8|11839.4|11836.6|19
1654824420000|2022-06-10 01:27:00|11839.5|11836.7|11840.4|11837.6|11840.5|11837.6|11839.5|11836.5|11
1654824430000|2022-06-10 01:27:10|11840.2|11837.4|11840|11837.2|11840.5|11837.6|11839.4|11836.5|19
1654824440000|2022-06-10 01:27:20|11840.7|11837.9|11839.6|11836.8|11842.1|11838.8|11839.5|11836.7|48
1654824450000|2022-06-10 01:27:30|11839.3|11836.5|11838.4|11835.6|11839.6|11836.8|11837.9|11835.1|19
1654824460000|2022-06-10 01:27:40|11838|11835.2|11836|11833.2|11838.9|11835.6|11834.5|11831.7|29
1654824470000|2022-06-10 01:27:50|11835|11832.2|11835.4|11832.6|11836.1|11833|11835|11831.5|9
1654824480000|2022-06-10 01:28:00|11834.4|11831.6|11834.6|11831.8|11835.9|11833.1|11834.4|11831.5|7
1654824490000|2022-06-10 01:28:10|11835.1|11832.3|11838.7|11834.7|11838.8|11835.8|11834.4|11831.1|16
1654824500000|2022-06-10 01:28:20|11839.1|11835.1|11840.6|11837.8|11840.7|11837.8|11838|11835.1|13
1654824510000|2022-06-10 01:28:30|11840.7|11837.9|11841.1|11838.3|11841.6|11838.8|11840.6|11837.8|8
1654824520000|2022-06-10 01:28:40|11840.4|11837.6|11838|11835.2|11840.4|11837.6|11837.6|11834.8|16
1654824530000|2022-06-10 01:28:50|11839|11836.2|11841.6|11838.8|11842.4|11839.6|11839|11836.2|12
1654824540000|2022-06-10 01:29:00|11841.7|11838.9|11840.6|11837.8|11842.6|11839.8|11839.6|11836.8|11
1654824550000|2022-06-10 01:29:10|11840.1|11837.3|11839.6|11836.8|11840.6|11837.8|11839.6|11836.8|4
1654824560000|2022-06-10 01:29:20|11840.1|11837.3|11839.6|11836.8|11840.2|11837.4|11839.6|11836.8|1
1654824570000|2022-06-10 01:29:30|11839.2|11836.4|11838.8|11836|11839.9|11837.1|11838.8|11836|8
1654824580000|2022-06-10 01:29:40|11838.9|11836.1|11838.4|11835.6|11838.9|11836.1|11838.4|11835.6|3
1654824590000|2022-06-10 01:29:50|11838.6|11835.8|11838.4|11835.6|11839.5|11836.7|11838.4|11835.5|4
1654824600000|2022-06-10 01:30:00|11839.1|11835.1|11836.5|11833.7|11839.1|11836.2|11832.6|11829.8|82
1654824610000|2022-06-10 01:30:10|11836|11833.2|11840.4|11837.6|11841.6|11838.8|11836|11833.2|11
1654824620000|2022-06-10 01:30:20|11840.5|11837.7|11839.5|11836.7|11840.5|11837.7|11839|11836.2|3
1654824630000|2022-06-10 01:30:30|11840.5|11837.7|11837|11834.2|11841|11838.2|11837|11834.2|12
1654824640000|2022-06-10 01:30:40|11837.2|11834.4|11840|11837.2|11840.4|11837.6|11837.2|11834.4|9
1654824650000|2022-06-10 01:30:50|11840.4|11837.6|11839|11836.2|11840.4|11837.6|11838|11835.2|6
1654824660000|2022-06-10 01:31:00|11839.4|11836.6|11839.4|11836.6|11841|11838.2|11839|11836.2|9
1654824670000|2022-06-10 01:31:10|11839.6|11836.8|11840|11837.2|11841|11838.2|11839.6|11836.8|6
1654824680000|2022-06-10 01:31:20|11840.2|11837.4|11839.4|11836.6|11840.6|11837.8|11837.4|11834.6|14
1654824690000|2022-06-10 01:31:30|11839.5|11836.7|11839.6|11836.8|11839.6|11836.8|11838.4|11835.6|10
1654824700000|2022-06-10 01:31:40|11840|11837.2|11842|11839.2|11842.1|11839.3|11840|11837.2|18
1654824710000|2022-06-10 01:31:50|11841.8|11839|11840.5|11836.5|11842.1|11839|11839|11836.2|15
1654824720000|2022-06-10 01:32:00|11840.8|11836.8|11839|11836.2|11843.1|11840.3|11839|11836.2|48
1654824730000|2022-06-10 01:32:10|11839.4|11836.6|11839|11836.2|11840.5|11837.7|11839|11835.5|11
1654824740000|2022-06-10 01:32:20|11839.1|11836.3|11842.6|11839.8|11843|11840.2|11839.1|11836.3|15
1654824750000|2022-06-10 01:32:30|11842.8|11840|11842.6|11839.8|11843.5|11840.7|11842.4|11839.1|7
1654824760000|2022-06-10 01:32:40|11842.7|11839.9|11842.4|11839.6|11843.4|11840.6|11842.4|11839.6|10
1654824770000|2022-06-10 01:32:50|11842.5|11839.7|11842.6|11839.8|11843.6|11840.8|11842.2|11839.4|20
1654824780000|2022-06-10 01:33:00|11842.8|11840|11842.6|11839.8|11844.2|11841.4|11842.4|11839.1|10
1654824790000|2022-06-10 01:33:10|11843.5|11840.7|11842.6|11839.8|11843.7|11840.8|11842.6|11839.3|14
1654824800000|2022-06-10 01:33:20|11842.8|11840|11843.1|11840.3|11843.4|11840.6|11842.2|11839.3|7
1654824810000|2022-06-10 01:33:30|11843.2|11840.4|11842.6|11839.8|11844.2|11841.4|11842.6|11839.3|11
1654824820000|2022-06-10 01:33:40|11843.1|11840.3|11843|11840.2|11844.1|11841.3|11843|11839.7|7
1654824830000|2022-06-10 01:33:50|11842.6|11839.8|11843|11840.2|11845.1|11841.7|11840.9|11838.1|9
1654824840000|2022-06-10 01:34:00|11843.7|11839.7|11841.6|11838.8|11845|11842.2|11841.6|11838.8|44
1654824850000|2022-06-10 01:34:10|11841.7|11838.9|11842|11839.2|11843.6|11840.2|11841.6|11838.3|24
1654824860000|2022-06-10 01:34:20|11842.2|11839.4|11843.6|11840.8|11843.6|11840.8|11842.2|11839.4|10
1654824870000|2022-06-10 01:34:30|11844.1|11841.3|11843.2|11840.4|11844.6|11841.8|11842.6|11839.3|3
1654824880000|2022-06-10 01:34:40|11843.7|11840.9|11843.1|11840.3|11844.7|11841.8|11842.7|11839.9|15
1654824890000|2022-06-10 01:34:50|11843|11840.2|11844.1|11840.1|11844.2|11841.4|11842.6|11839.7|12
1654824900000|2022-06-10 01:35:00|11843.4|11840.6|11844|11841.2|11844.1|11841.3|11843.1|11839.7|8
1654824910000|2022-06-10 01:35:10|11843.7|11840.9|11843.6|11840.8|11843.8|11841|11842.5|11839.7|15
1654824920000|2022-06-10 01:35:20|11844|11841.2|11843.6|11840.8|11844.3|11841.5|11843.1|11840.3|12
1654824930000|2022-06-10 01:35:30|11843.7|11840.9|11842.6|11839.8|11844.7|11841.9|11842.6|11839.3|21
1654824940000|2022-06-10 01:35:40|11843.2|11840.4|11844.2|11841.4|11845.7|11842.9|11842.1|11839.3|26
1654824950000|2022-06-10 01:35:50|11844.6|11841.8|11844.1|11841.3|11845.7|11842.8|11842.6|11839.8|45
1654824960000|2022-06-10 01:36:00|11843.6|11840.8|11841.7|11837.7|11844.1|11841.3|11840.1|11837.3|16
1654824970000|2022-06-10 01:36:10|11840.6|11837.8|11842.6|11839.8|11842.6|11839.8|11840.6|11837.7|18
1654824980000|2022-06-10 01:36:20|11843.3|11839.3|11841.3|11838.5|11843.3|11839.8|11840|11837.2|10
1654824990000|2022-06-10 01:36:30|11840.8|11838|11840.1|11836.1|11842|11839.2|11838.8|11836|15
1654825000000|2022-06-10 01:36:40|11839.6|11836.8|11842.3|11839.5|11842.3|11839.5|11839.3|11836.5|7
1654825010000|2022-06-10 01:36:50|11843.3|11840.5|11845.3|11842.5|11845.3|11842.5|11842.3|11839.5|5
1654825020000|2022-06-10 01:37:00|11845.5|11842.7|11850.3|11847.5|11850.3|11847.5|11845|11842.2|24
1654825030000|2022-06-10 01:37:10|11851.3|11848.5|11855.7|11852.9|11856.7|11853.9|11851.3|11848.5|36
1654825040000|2022-06-10 01:37:20|11855.3|11852.5|11855.3|11852.5|11857.7|11854.9|11854.3|11851.5|23
1654825050000|2022-06-10 01:37:30|11855.5|11852.7|11856.8|11854|11857.3|11854.5|11855.5|11852.7|9
1654825060000|2022-06-10 01:37:40|11857.2|11854.4|11858.3|11855.5|11860.3|11857.5|11857.2|11854.4|33
1654825070000|2022-06-10 01:37:50|11859.1|11855.1|11858.3|11855.5|11859.3|11856.5|11856.8|11854|16
1654825080000|2022-06-10 01:38:00|11857.3|11854.5|11856.3|11853.5|11858.4|11855.5|11856.3|11853.5|7
1654825090000|2022-06-10 01:38:10|11856.7|11853.9|11855.3|11852.5|11857.3|11854.5|11855.3|11852.5|6
1654825100000|2022-06-10 01:38:20|11854.8|11852|11856.3|11853.5|11856.3|11853.5|11853.3|11850.5|15
1654825110000|2022-06-10 01:38:30|11856.6|11853.8|11855.8|11853|11857.5|11854.7|11855.3|11852.5|11
1654825120000|2022-06-10 01:38:40|11855.7|11852.9|11856.4|11853.6|11856.7|11853.9|11855.3|11852.5|3
1654825130000|2022-06-10 01:38:50|11857.4|11854.6|11857.3|11854.5|11857.4|11854.6|11856.3|11853.5|16
1654825140000|2022-06-10 01:39:00|11857.6|11854.8|11858.4|11855.6|11860.3|11857.5|11857.6|11854.8|8
1654825150000|2022-06-10 01:39:10|11858.6|11855.8|11860.3|11857.5|11861.3|11858.5|11858.3|11855.4|12
1654825160000|2022-06-10 01:39:20|11860.8|11856.8|11861.9|11859.1|11861.9|11859.1|11860.3|11856.8|6
1654825170000|2022-06-10 01:39:30|11862.3|11859.5|11860.7|11857.9|11863.1|11860.3|11860.7|11857.9|4
1654825180000|2022-06-10 01:39:40|11860.8|11858|11859.8|11857|11861.4|11858.5|11859.8|11857|3
1654825190000|2022-06-10 01:39:50|11859.9|11857.1|11860.8|11858|11861.1|11858.3|11859.9|11857.1|4
1654825200000|2022-06-10 01:40:00|11861.3|11858.5|11862.9|11860.1|11862.9|11860.1|11857.4|11854.6|43
1654825210000|2022-06-10 01:40:10|11862.7|11859.9|11868.3|11865.5|11868.7|11865.9|11862.7|11859.9|58
1654825220000|2022-06-10 01:40:20|11868.2|11865.4|11869.3|11866.5|11869.3|11866.5|11866.8|11864|9
1654825230000|2022-06-10 01:40:30|11869.1|11866.3|11869.3|11866.5|11869.8|11867|11867.4|11864.6|13
1654825240000|2022-06-10 01:40:40|11869.4|11866.6|11869.3|11866.5|11869.4|11866.6|11869.3|11866.5|6
1654825250000|2022-06-10 01:40:50|11869.7|11866.9|11869.3|11866.5|11870.3|11867.5|11868.8|11866|11
1654825260000|2022-06-10 01:41:00|11869.9|11867.1|11872.3|11869.5|11873.3|11870.5|11869.3|11866.5|39
1654825270000|2022-06-10 01:41:10|11872.4|11869.6|11873.3|11870.5|11874.4|11871.5|11872.3|11869.5|45
1654825280000|2022-06-10 01:41:20|11873.4|11870.6|11874.3|11871.5|11874.8|11872|11873.3|11870.5|13
1654825290000|2022-06-10 01:41:30|11873.8|11871|11872.7|11869.9|11873.8|11871|11872.3|11869.5|16
1654825300000|2022-06-10 01:41:40|11872.3|11869.5|11872.7|11869.9|11873.4|11870.6|11871.8|11869|12
1654825310000|2022-06-10 01:41:50|11872.5|11869.7|11872.7|11869.9|11873|11870.2|11871.8|11868.4|15
1654825320000|2022-06-10 01:42:00|11872.3|11869.5|11879.3|11876.5|11879.3|11876.5|11872.3|11869.5|43
1654825330000|2022-06-10 01:42:10|11879.2|11876.4|11877.3|11874.5|11879.2|11876.4|11877.3|11874.5|31
1654825340000|2022-06-10 01:42:20|11876.8|11874|11877.3|11874.5|11877.8|11874.5|11876.7|11873.8|5
1654825350000|2022-06-10 01:42:30|11877.5|11874.7|11878.7|11875.9|11878.8|11876|11877.5|11874.7|2
1654825360000|2022-06-10 01:42:40|11878.8|11876|11883.3|11880.5|11883.4|11880.6|11877.8|11875|42
1654825370000|2022-06-10 01:42:50|11883.4|11880.6|11881.8|11879|11883.8|11881|11881.7|11878.9|13
1654825380000|2022-06-10 01:43:00|11882.3|11879.5|11884.3|11881.5|11886.3|11883.5|11882.3|11879.5|27
1654825390000|2022-06-10 01:43:10|11884.4|11881.6|11883.9|11881.1|11885.3|11882.5|11883.9|11881.1|12
1654825400000|2022-06-10 01:43:20|11884|11881.2|11884.7|11881.9|11884.9|11882.1|11884|11881.2|26
1654825410000|2022-06-10 01:43:30|11884.6|11881.8|11887.3|11884.5|11888.3|11885.5|11883.3|11880|25
1654825420000|2022-06-10 01:43:40|11887.1|11884.3|11884.7|11881.9|11887.1|11884.3|11884.2|11881.4|20
1654825430000|2022-06-10 01:43:50|11885.3|11882.5|11884.7|11881.9|11886.4|11883.5|11884.7|11881.9|10
1654825440000|2022-06-10 01:44:00|11884.6|11881.8|11885.3|11882.5|11887.6|11884.8|11884.2|11881.4|18
1654825450000|2022-06-10 01:44:10|11885.4|11882.6|11882.3|11879.5|11885.4|11882.6|11882.3|11879.5|26
1654825460000|2022-06-10 01:44:20|11881.8|11879|11878.8|11876|11881.8|11879|11878.4|11875.6|15
1654825470000|2022-06-10 01:44:30|11878.7|11875.9|11876.4|11873.6|11879.3|11876.5|11876.3|11873.5|40
1654825480000|2022-06-10 01:44:40|11876.5|11873.7|11873.1|11870.3|11877.9|11875.1|11872.7|11869.9|45
1654825490000|2022-06-10 01:44:50|11873.2|11870.4|11871.7|11868.9|11873.4|11870.6|11871.6|11868.8|33
1654825500000|2022-06-10 01:45:00|11870.9|11868.1|11872.3|11869.5|11872.3|11869.5|11867.5|11864.7|18
1654825510000|2022-06-10 01:45:10|11872.4|11868.4|11875|11872.2|11875|11872.2|11872.3|11868.4|8
1654825520000|2022-06-10 01:45:20|11875.9|11873.1|11879.3|11876.5|11880.4|11877.1|11875.9|11873|19
1654825530000|2022-06-10 01:45:30|11879.2|11876.4|11876.4|11873.6|11879.2|11876.4|11876.4|11873.6|3
1654825540000|2022-06-10 01:45:40|11876.3|11873.5|11875.4|11872.6|11876.4|11873.5|11874.4|11871.6|7
1654825550000|2022-06-10 01:45:50|11875.3|11872.5|11874.3|11871.5|11876.3|11873.5|11874.3|11870.8|5
1654825560000|2022-06-10 01:46:00|11874.4|11871.6|11872.4|11869.6|11876.4|11873.6|11872.4|11869.6|13
1654825570000|2022-06-10 01:46:10|11872|11869.2|11867.9|11865.1|11873.3|11870.5|11867.9|11865.1|11
1654825580000|2022-06-10 01:46:20|11868|11865.2|11864.9|11862.1|11868.9|11866.1|11864.9|11862.1|23
1654825590000|2022-06-10 01:46:30|11865.4|11862.6|11862.8|11860|11865.4|11862.6|11862.8|11860|12
1654825600000|2022-06-10 01:46:40|11862.9|11860.1|11861.4|11858.6|11863.3|11860.5|11859.4|11856.6|34
1654825610000|2022-06-10 01:46:50|11861.5|11858.7|11862.3|11859.5|11862.4|11859.6|11861.5|11858.7|5
1654825620000|2022-06-10 01:47:00|11862.4|11859.6|11861.5|11858.7|11862.4|11859.6|11861.4|11858.6|8
1654825630000|2022-06-10 01:47:10|11861.9|11859.1|11864.9|11862.1|11865.4|11862.6|11861.9|11859.1|12
1654825640000|2022-06-10 01:47:20|11865.4|11862.6|11864.9|11862.1|11866.4|11863.1|11864.4|11861.6|0
1654825650000|2022-06-10 01:47:30|11865.1|11862.3|11866.9|11864.1|11867.4|11864.6|11865.1|11862.3|7
1654825660000|2022-06-10 01:47:40|11867.3|11864.5|11869.4|11866.6|11871.4|11868.6|11867.3|11864.5|9
1654825670000|2022-06-10 01:47:50|11869.3|11866.5|11868.9|11866.1|11869.9|11867.1|11868.9|11866.1|3
1654825680000|2022-06-10 01:48:00|11868.4|11865.6|11868.8|11866|11869.4|11866.6|11868.4|11865.6|2
1654825690000|2022-06-10 01:48:10|11868.9|11866.1|11870.9|11868.1|11870.9|11868.1|11868.8|11866|3
1654825700000|2022-06-10 01:48:20|11871.9|11869.1|11875.9|11873.1|11876.3|11873.5|11871.9|11869.1|14
1654825710000|2022-06-10 01:48:30|11876.4|11873.6|11876.4|11873.6|11877.4|11874.6|11876.4|11873.6|6
1654825720000|2022-06-10 01:48:40|11877.4|11874.6|11876.3|11873.5|11877.4|11874.6|11876.3|11873.5|7
1654825730000|2022-06-10 01:48:50|11876.4|11873.6|11876.3|11873.5|11876.9|11874.1|11876.3|11873.5|2
1654825740000|2022-06-10 01:49:00|11875.3|11872.5|11874.3|11871.5|11876.3|11873.5|11873.7|11870.4|8
1654825750000|2022-06-10 01:49:10|11874|11871.2|11872.9|11870.1|11874|11871.2|11872.3|11869.4|2
1654825760000|2022-06-10 01:49:20|11873.2|11870.4|11871.3|11868.5|11873.4|11870.6|11871.3|11868.5|4
1654825770000|2022-06-10 01:49:30|11871|11868.2|11868.7|11864.7|11871|11868.2|11866.3|11863|12
1654825780000|2022-06-10 01:49:40|11868|11865.2|11868.3|11865.5|11868.3|11865.5|11867.3|11864.5|1
1654825790000|2022-06-10 01:49:50|11868.1|11865.3|11867.4|11863.4|11868.1|11865.3|11866.3|11863.4|0
1654825800000|2022-06-10 01:50:00|11867.7|11863.7|11867.6|11864.8|11868.3|11865.5|11866.3|11863.5|8
1654825810000|2022-06-10 01:50:10|11867.5|11864.7|11869.3|11866.5|11869.3|11866.5|11866.3|11863.5|7
1654825820000|2022-06-10 01:50:20|11869.5|11866.7|11871.3|11868.5|11871.4|11868.6|11869.5|11866.7|5
1654825830000|2022-06-10 01:50:30|11871|11868.2|11871.3|11868.5|11871.4|11868.6|11870.9|11867.4|8
1654825840000|2022-06-10 01:50:40|11871.6|11868.8|11871.5|11868.7|11872|11869.2|11871.5|11868.7|4
1654825850000|2022-06-10 01:50:50|11871.3|11868.5|11870.5|11867.7|11871.3|11868.5|11869.4|11866.6|4
1654825860000|2022-06-10 01:51:00|11870.6|11867.8|11866.4|11862.4|11872.4|11869.6|11865.3|11862.4|14
1654825870000|2022-06-10 01:51:10|11865.9|11863.1|11865.8|11863|11867.6|11864.8|11865.3|11862.5|13
1654825880000|2022-06-10 01:51:20|11865.6|11862.8|11865.9|11863.1|11866.3|11863.5|11865.3|11862.5|6
1654825890000|2022-06-10 01:51:30|11865.6|11862.8|11868.4|11864.4|11868.4|11865.1|11865.6|11862.6|7
1654825900000|2022-06-10 01:51:40|11867.6|11864.8|11868.9|11866.1|11869.3|11866.5|11865.4|11862.6|7
1654825910000|2022-06-10 01:51:50|11867.9|11865.1|11871.9|11869.1|11871.9|11869.1|11867.3|11864.5|7
1654825920000|2022-06-10 01:52:00|11871.8|11869|11869.3|11866.5|11871.8|11869|11869.3|11866.5|4
1654825930000|2022-06-10 01:52:10|11868.6|11865.8|11862.1|11859.3|11868.6|11865.8|11861.8|11859|26
1654825940000|2022-06-10 01:52:20|11861.8|11859|11861.6|11858.8|11862.6|11859.6|11861.6|11858.6|19
1654825950000|2022-06-10 01:52:30|11862.3|11859.5|11863.9|11861.1|11864.3|11861.5|11861.6|11858.8|9
1654825960000|2022-06-10 01:52:40|11862.9|11860.1|11862.2|11859.4|11863.3|11860.5|11862.2|11859.4|8
1654825970000|2022-06-10 01:52:50|11862.4|11859.6|11862.9|11860.1|11862.9|11860.1|11862.2|11859.4|2
1654825980000|2022-06-10 01:53:00|11863|11860.2|11864.9|11862.1|11867.3|11864.1|11862.9|11860.1|16
1654825990000|2022-06-10 01:53:10|11865.7|11861.7|11865.2|11862.4|11865.9|11863.1|11864.2|11861.4|9
1654826000000|2022-06-10 01:53:20|11865.6|11862.8|11865.2|11862.4|11867.2|11864.4|11864.9|11862.1|5
1654826010000|2022-06-10 01:53:30|11865.9|11863.1|11864.9|11862.1|11866.4|11863.6|11864.9|11862.1|23
1654826020000|2022-06-10 01:53:40|11865.2|11862.4|11866.5|11863.7|11867|11863.7|11865.1|11862.3|7
1654826030000|2022-06-10 01:53:50|11866.2|11863.4|11866.5|11863.7|11866.5|11863.7|11865.9|11863.1|5
1654826040000|2022-06-10 01:54:00|11867.2|11864.4|11863.2|11860.4|11868.4|11865.6|11863.2|11860.4|13
1654826050000|2022-06-10 01:54:10|11862.7|11859.9|11860.6|11857.8|11862.7|11859.9|11859.4|11856.6|22
1654826060000|2022-06-10 01:54:20|11861.2|11858.4|11858.7|11855.9|11861.2|11858.4|11858.7|11855.9|4
1654826070000|2022-06-10 01:54:30|11859.9|11857.1|11861.9|11859.1|11862.4|11859.6|11859.6|11856.8|14
1654826080000|2022-06-10 01:54:40|11862|11859.2|11864.2|11861.4|11864.2|11861.4|11862|11859.2|6
1654826090000|2022-06-10 01:54:50|11864.9|11862.1|11862.9|11860.1|11864.9|11862.1|11862.4|11859.6|6
1654826100000|2022-06-10 01:55:00|11862.6|11859.8|11863.4|11860.6|11863.4|11860.6|11860.9|11858.1|15
1654826110000|2022-06-10 01:55:10|11862.9|11860.1|11867.9|11865.1|11868.9|11866.1|11862.9|11860.1|10
1654826120000|2022-06-10 01:55:20|11868|11865.2|11867.4|11864.6|11868.4|11865.6|11867.4|11864.6|3
1654826130000|2022-06-10 01:55:30|11867.7|11864.9|11870|11866|11870|11867.1|11867.7|11864.9|8
1654826140000|2022-06-10 01:55:40|11868.9|11866.1|11869.9|11867.1|11869.9|11867.1|11868.9|11866.1|3
1654826150000|2022-06-10 01:55:50|11870|11867.2|11873|11870.2|11873|11870.2|11870|11867.2|7
1654826160000|2022-06-10 01:56:00|11873.6|11870.8|11876.3|11873.5|11877|11874.2|11873.1|11870.3|17
1654826170000|2022-06-10 01:56:10|11876.7|11873.9|11877.6|11873.6|11880.8|11878|11876.5|11873.6|26
1654826180000|2022-06-10 01:56:20|11877.9|11873.9|11877.8|11875|11880.2|11876.3|11877.7|11872.2|11
1654826190000|2022-06-10 01:56:30|11878|11875.2|11879.8|11877|11880.8|11878|11878|11875.2|16
1654826200000|2022-06-10 01:56:40|11880|11877.2|11875.7|11872.9|11880.3|11877.5|11875.7|11872.9|8
1654826210000|2022-06-10 01:56:50|11874.2|11871.4|11873.8|11871|11874.9|11872|11873.8|11870.9|2
1654826220000|2022-06-10 01:57:00|11874.1|11871.3|11875.1|11872.3|11876.8|11874|11874.1|11871.3|4
1654826230000|2022-06-10 01:57:10|11876.3|11873|11873.8|11871|11876.3|11873.5|11873.8|11871|12
1654826240000|2022-06-10 01:57:20|11874.3|11870.3|11871.8|11869|11874.3|11871|11871.3|11868.5|13
1654826250000|2022-06-10 01:57:30|11872.5|11869.7|11872.5|11869.7|11873.5|11870.7|11872.2|11869.4|5
1654826260000|2022-06-10 01:57:40|11872.9|11868.9|11869.2|11866.4|11872.9|11869.4|11868.2|11865.4|6
1654826270000|2022-06-10 01:57:50|11868.8|11866|11868.3|11864.3|11870.8|11868|11867.8|11864.3|8
1654826280000|2022-06-10 01:58:00|11867.5|11864.7|11868|11865.2|11868.9|11865.7|11866.8|11864|18
1654826290000|2022-06-10 01:58:10|11868.5|11865.7|11866.5|11863.7|11870.5|11867.7|11866|11863.2|25
1654826300000|2022-06-10 01:58:20|11866.7|11863.9|11867.5|11864.7|11867.5|11864.7|11866.7|11863.9|3
1654826310000|2022-06-10 01:58:30|11866.9|11862.9|11867.5|11864.7|11867.5|11864.7|11866.3|11862.9|11
1654826320000|2022-06-10 01:58:40|11868.5|11865.7|11867.5|11864.7|11868.5|11865.7|11867.5|11864.7|1
1654826340000|2022-06-10 01:59:00|11867|11864.2|11862.8|11860|11867|11864.2|11861.5|11858.6|38
1654826350000|2022-06-10 01:59:10|11863.3|11860.5|11862.8|11860|11863.3|11860.5|11862.3|11859.5|3
1654826360000|2022-06-10 01:59:20|11863.8|11861|11865.8|11863|11866.3|11863|11863.8|11861|4
1654826370000|2022-06-10 01:59:30|11865.6|11862.8|11867.3|11864.5|11867.3|11864.5|11865.6|11861.9|6
1654826380000|2022-06-10 01:59:40|11867.7|11864.9|11870.8|11868|11871.8|11869|11867.7|11864.9|4
1654826390000|2022-06-10 01:59:50|11870.3|11867.5|11870.3|11867.5|11870.3|11867.5|11870.2|11867.4|2
1654826400000|2022-06-10 02:00:00|11869.8|11867|11859.1|11856.3|11869.8|11867|11857.3|11854.5|41
1654826410000|2022-06-10 02:00:10|11859.8|11857|11858.8|11856|11860.3|11857.5|11857.4|11854.6|8
1654826420000|2022-06-10 02:00:20|11858.9|11856.1|11861.8|11859|11861.8|11859|11858.9|11856.1|7
1654826430000|2022-06-10 02:00:30|11861.6|11858.8|11864.8|11862|11864.8|11862|11860.8|11857.5|14
1654826440000|2022-06-10 02:00:40|11865.3|11862.5|11869.8|11867|11870.9|11868.1|11865.3|11862.5|18
1654826450000|2022-06-10 02:00:50|11869.4|11866.6|11868.4|11865.6|11869.9|11866.6|11868.4|11865.6|8
1654826460000|2022-06-10 02:01:00|11868.6|11865.8|11872.8|11870|11874.6|11871.8|11868.4|11865.6|15
1654826470000|2022-06-10 02:01:10|11872.9|11870.1|11867.4|11864.6|11875.6|11872.8|11867.4|11864.6|53
1654826480000|2022-06-10 02:01:20|11867.8|11865|11867.6|11864.8|11867.9|11865.1|11867.2|11864.4|8
1654826490000|2022-06-10 02:01:30|11866.4|11863.6|11868.9|11864.9|11868.9|11865.6|11866.1|11862.8|9
1654826500000|2022-06-10 02:01:40|11868.4|11865.6|11867.2|11864.4|11868.7|11865.9|11867.2|11864.3|1
1654826510000|2022-06-10 02:01:50|11867.3|11864.5|11867.8|11865|11867.8|11865|11867.3|11864.5|0
1654826520000|2022-06-10 02:02:00|11868.3|11865.5|11872.8|11870|11872.8|11870|11868.3|11865.5|7
1654826530000|2022-06-10 02:02:10|11873.1|11870.3|11870.8|11868|11874.5|11871.3|11870.8|11868|7
1654826540000|2022-06-10 02:02:20|11871.8|11869|11871.8|11869|11871.8|11869|11870.8|11868|2
1654826550000|2022-06-10 02:02:30|11872.5|11868.5|11875.2|11872.4|11876.2|11873.4|11872.5|11868.5|10
1654826560000|2022-06-10 02:02:40|11874.2|11871.4|11875.8|11873|11877|11874.2|11873.3|11870.5|7
1654826570000|2022-06-10 02:02:50|11876.2|11873.4|11876.8|11874|11876.8|11874|11875.8|11873|1
1654826580000|2022-06-10 02:03:00|11876.7|11873.9|11878.4|11875.6|11878.8|11876|11875.3|11872.5|20
1654826590000|2022-06-10 02:03:10|11878.7|11875.9|11877.8|11875|11878.7|11875.9|11875.8|11873|8
1654826600000|2022-06-10 02:03:20|11877.5|11874.7|11874.8|11872|11877.5|11874.7|11874.7|11871.9|10
1654826610000|2022-06-10 02:03:30|11875.2|11872.4|11873.2|11870.4|11875.8|11873|11873.2|11870.4|4
1654826630000|2022-06-10 02:03:50|11870.8|11868|11870.8|11868|11870.8|11868|11870.8|11868|1
1654826640000|2022-06-10 02:04:00|11871.2|11868.4|11874.2|11871.4|11875.5|11872|11870.2|11866.9|5
1654826650000|2022-06-10 02:04:10|11873.7|11870.9|11872.8|11870|11875.4|11872.6|11872.8|11870|3
1654826660000|2022-06-10 02:04:20|11872.6|11869.8|11872.8|11870|11872.8|11870|11872.2|11869.4|0
1654826670000|2022-06-10 02:04:30|11872.4|11869.6|11872.8|11870|11873.2|11870.4|11872.3|11869.5|15
1654826680000|2022-06-10 02:04:40|11872.4|11869.6|11873.8|11871|11873.8|11871|11872.2|11869.4|9
1654826690000|2022-06-10 02:04:50|11874.8|11872|11875.4|11872.6|11875.9|11873.1|11874.8|11872|6
1654826700000|2022-06-10 02:05:00|11875.3|11872.5|11875.2|11872.4|11876|11873.2|11875.2|11872.4|4
1654826710000|2022-06-10 02:05:10|11875.3|11872.5|11876|11873.2|11876|11873.2|11875.2|11871.9|1
1654826720000|2022-06-10 02:05:20|11876.5|11873.7|11875.8|11873|11877.2|11874.4|11875.1|11872.3|14
1654826730000|2022-06-10 02:05:30|11875.4|11872.6|11875.8|11873|11876.8|11874|11875.2|11871.9|1
1654826740000|2022-06-10 02:05:40|11876.8|11874|11876.6|11873.8|11877.2|11874.4|11875.8|11873|2
1654826750000|2022-06-10 02:05:50|11875.8|11873|11877.9|11873.9|11877.9|11875|11875.8|11873|2
1654826760000|2022-06-10 02:06:00|11878.3|11874.3|11877.2|11874.4|11878.3|11875|11876.8|11873.7|8
1654826770000|2022-06-10 02:06:10|11877.9|11873.9|11877.8|11875|11878.3|11875|11877.2|11873.9|1
1654826780000|2022-06-10 02:06:20|11878|11875.2|11875.7|11872.9|11879.3|11876.4|11875.7|11872.7|13
1654826790000|2022-06-10 02:06:30|11875.8|11873|11875.7|11872.9|11877.2|11874.4|11874.6|11871.8|3
1654826800000|2022-06-10 02:06:40|11876.1|11873.3|11876.8|11874|11878.3|11874.8|11876.1|11872.5|4
1654826810000|2022-06-10 02:06:50|11877.2|11874.4|11876.2|11873.4|11877.3|11874.4|11875.6|11872.8|2
1654826820000|2022-06-10 02:07:00|11876.8|11874|11875.2|11872.4|11876.8|11874|11874.8|11872|4
1654826830000|2022-06-10 02:07:10|11875.6|11871.6|11874.8|11872|11876.3|11872.7|11874.8|11871.6|2
1654826840000|2022-06-10 02:07:20|11874.2|11871.4|11874.3|11871.5|11874.9|11872.1|11873.8|11871|6
1654826850000|2022-06-10 02:07:30|11874.4|11871.6|11874.8|11872|11875.8|11873|11874.4|11871.6|5
1654826860000|2022-06-10 02:07:40|11875.2|11872.4|11874.3|11871.5|11875.2|11872.4|11874.3|11871.5|0
1654826870000|2022-06-10 02:07:50|11874.2|11871.4|11874.5|11871.7|11875.3|11872|11874|11870.9|3
1654826880000|2022-06-10 02:08:00|11874.2|11871.4|11875.8|11873|11876.8|11874|11874.2|11871.4|5
1654826890000|2022-06-10 02:08:10|11875.7|11872.9|11871.2|11868.4|11875.7|11872.9|11871.2|11868.4|8
1654826900000|2022-06-10 02:08:20|11870.8|11868|11869.2|11866.4|11870.8|11868|11868.5|11865.7|14
1654826910000|2022-06-10 02:08:30|11868.7|11865.9|11870.3|11867.5|11870.3|11867.5|11868.7|11865.9|10
1654826920000|2022-06-10 02:08:40|11870.8|11868|11869.8|11867|11870.8|11868|11869.3|11866.5|5
1654826930000|2022-06-10 02:08:50|11869.5|11866.7|11869.2|11866.4|11870.3|11867.4|11869.2|11866.3|5
1654826940000|2022-06-10 02:09:00|11869.4|11866.6|11871.3|11867.3|11872.3|11869.5|11869.4|11866.6|7
1654826950000|2022-06-10 02:09:10|11870.8|11868|11871.8|11869|11871.8|11869|11870.8|11868|0
1654826960000|2022-06-10 02:09:20|11872|11869.2|11868.2|11865.4|11873|11870.2|11867.3|11864.5|55
1654826970000|2022-06-10 02:09:30|11867.4|11864.6|11868|11865.2|11869.3|11865.7|11866.8|11864|7
1654826980000|2022-06-10 02:09:40|11867.8|11865|11866.8|11864|11867.8|11865|11866.8|11864|0
1654826990000|2022-06-10 02:09:50|11867.3|11863.3|11867.2|11864.4|11868.2|11865.4|11865.7|11862.9|6
1654827000000|2022-06-10 02:10:00|11867.3|11864.5|11865.3|11862.5|11867.9|11865.1|11865.3|11862.5|3
1654827010000|2022-06-10 02:10:10|11865.2|11862.4|11869|11866.2|11870.8|11868|11864.8|11862|18
1654827020000|2022-06-10 02:10:20|11868.8|11866|11868.4|11865.6|11869.2|11866.4|11867.6|11864.8|18
1654827030000|2022-06-10 02:10:30|11868.1|11865.3|11869.1|11866.3|11869.1|11866.3|11866.8|11864|4
1654827040000|2022-06-10 02:10:40|11868.8|11866|11869.8|11867|11869.8|11867|11868.8|11866|3
1654827050000|2022-06-10 02:10:50|11869.6|11866.8|11870.3|11867.5|11870.5|11867.7|11868.8|11865.5|2
1654827060000|2022-06-10 02:11:00|11871.1|11868.3|11866.8|11864|11871.1|11868.3|11866.6|11863.8|8
1654827070000|2022-06-10 02:11:10|11867.4|11864.6|11866.3|11863.5|11867.9|11865.1|11866.3|11863.5|3
1654827080000|2022-06-10 02:11:20|11866.4|11863.6|11866.4|11863.6|11867.6|11864.8|11866.4|11863.1|3
1654827090000|2022-06-10 02:11:30|11866.1|11863.3|11866.3|11863.5|11866.3|11863.5|11865.4|11862.6|7
1654827100000|2022-06-10 02:11:40|11866.4|11863.6|11864.4|11861.6|11866.9|11863.6|11864.3|11861.5|8
1654827110000|2022-06-10 02:11:50|11864.5|11861.7|11862.4|11859.6|11864.8|11862|11861.3|11858.5|8
1654827120000|2022-06-10 02:12:00|11862|11859.2|11861.4|11858.6|11862.5|11859.7|11860.4|11857.5|8
1654827130000|2022-06-10 02:12:10|11861.1|11858.3|11862|11859.2|11862|11859.2|11858.9|11856.1|13
1654827140000|2022-06-10 02:12:20|11862.4|11859.6|11862.4|11859.6|11863.4|11860.6|11860.4|11857.6|17
1654827150000|2022-06-10 02:12:30|11863.1|11859.1|11861.4|11858.6|11863.1|11859.8|11861.4|11858.6|1
1654827160000|2022-06-10 02:12:40|11860.4|11857.6|11860.4|11857.6|11860.4|11857.6|11860.4|11857.6|1
1654827170000|2022-06-10 02:12:50|11860.8|11858|11861.4|11858.6|11861.8|11859|11860.4|11857.6|2
1654827180000|2022-06-10 02:13:00|11861|11858.2|11859.8|11857|11861|11858.2|11859.4|11856.6|10
1654827190000|2022-06-10 02:13:10|11859.4|11856.6|11852.4|11849.6|11861.3|11856.6|11850.4|11847.6|78
1654827200000|2022-06-10 02:13:20|11853.1|11849.1|11855.3|11852.5|11856.5|11853.2|11852.5|11849.1|21
1654827210000|2022-06-10 02:13:30|11854.9|11852.1|11854.9|11852.1|11855.5|11852.2|11852.4|11849.6|27
1654827220000|2022-06-10 02:13:40|11855.1|11852.3|11854.9|11852.1|11855.9|11853.1|11854.4|11851.6|5
1654827230000|2022-06-10 02:13:50|11854.4|11851.6|11854.9|11852.1|11854.9|11852.1|11854.4|11851.6|2
1654827240000|2022-06-10 02:14:00|11854.4|11851.6|11854.4|11851.6|11854.9|11852.1|11853.4|11850.6|8
1654827250000|2022-06-10 02:14:10|11854.7|11851.9|11857.4|11854.6|11857.4|11854.6|11854.7|11851.9|8
1654827260000|2022-06-10 02:14:20|11856.9|11854.1|11859|11856.2|11859|11856.2|11856.9|11854.1|18
1654827270000|2022-06-10 02:14:30|11858.7|11855.9|11859.1|11855.1|11859.5|11856.2|11858.4|11855.1|4
1654827280000|2022-06-10 02:14:40|11859|11856.2|11861.5|11858.7|11861.5|11858.7|11859|11856.2|13
1654827290000|2022-06-10 02:14:50|11861.9|11859.1|11864.6|11861.8|11865.7|11862.9|11861.4|11858.6|34
1654827300000|2022-06-10 02:15:00|11864.4|11861.6|11866.6|11863.8|11866.6|11863.8|11863.6|11860.8|22
1654827310000|2022-06-10 02:15:10|11866.8|11864|11866.6|11863.8|11867.1|11864.3|11866.6|11863.8|4
1654827320000|2022-06-10 02:15:20|11866.1|11863.3|11866.2|11863.4|11866.3|11863.4|11866.1|11862.3|10
1654827330000|2022-06-10 02:15:30|11866.6|11863.8|11868.1|11865.3|11869|11866.2|11866.1|11863.3|18
1654827340000|2022-06-10 02:15:40|11867.3|11864.5|11866.6|11863.8|11868.4|11865.6|11865.7|11862.9|18
1654827350000|2022-06-10 02:15:50|11867|11864.2|11867.1|11864.3|11867.1|11864.3|11867|11864.2|1
1654827360000|2022-06-10 02:16:00|11867.5|11864.7|11869.6|11866.8|11869.7|11866.8|11867|11863.7|10
1654827370000|2022-06-10 02:16:10|11869.5|11866.7|11869.6|11866.8|11871.5|11868.7|11868.6|11865.8|13
1654827380000|2022-06-10 02:16:20|11870|11867.2|11872|11869.2|11872|11869.2|11870|11867.2|18
1654827390000|2022-06-10 02:16:30|11872.7|11868.7|11872|11869.2|11872.7|11869.8|11872|11868.7|1
1654827400000|2022-06-10 02:16:40|11871.6|11868.8|11871.6|11868.8|11871.6|11868.8|11871.6|11868.8|8
1654827410000|2022-06-10 02:16:50|11872.3|11868.3|11871.6|11868.8|11872.3|11869.4|11871.6|11868.3|2
1654827420000|2022-06-10 02:17:00|11871.8|11869|11871.1|11868.3|11872.2|11869.4|11871.1|11868.3|0
1654827430000|2022-06-10 02:17:10|11870.1|11867.3|11870.6|11867.8|11870.6|11867.8|11869.6|11866.8|11
1654827440000|2022-06-10 02:17:20|11870.3|11867.5|11869.6|11866.8|11870.6|11867.8|11869.6|11866.3|2
1654827450000|2022-06-10 02:17:30|11869.7|11866.9|11870.6|11867.8|11870.6|11867.8|11869.7|11866.9|3
1654827460000|2022-06-10 02:17:40|11870.3|11867.5|11868|11865.2|11870.3|11867.5|11868|11865.2|2
1654827470000|2022-06-10 02:17:50|11868.2|11865.4|11869|11866.2|11869|11866.2|11868|11865.2|4
1654827480000|2022-06-10 02:18:00|11868.6|11865.8|11869|11866.2|11869|11866.2|11868.6|11865.8|1
1654827490000|2022-06-10 02:18:10|||||||||1
1654827500000|2022-06-10 02:18:20|11869.6|11866.8|11874.6|11871.8|11874.6|11871.8|11869.6|11866.8|20
1654827510000|2022-06-10 02:18:30|11875.6|11872.8|11873.6|11870.8|11875.6|11872.8|11873.6|11870.8|5
1654827520000|2022-06-10 02:18:40|11874.1|11871.3|11874.6|11871.8|11874.7|11871.9|11874.1|11871.3|2
1654827530000|2022-06-10 02:18:50|11874.5|11871.7|11873.7|11870.9|11875.2|11872.4|11873.6|11870.8|1
1654827540000|2022-06-10 02:19:00|11874.1|11871.3|11874.6|11871.8|11874.6|11871.8|11874.1|11871.3|3
1654827550000|2022-06-10 02:19:10|11875.1|11872.3|11875|11872.2|11875.1|11872.3|11875|11872.2|5
1654827560000|2022-06-10 02:19:20|11874.5|11871.7|11874.6|11871.8|11874.6|11871.8|11874.5|11871.7|1
1654827570000|2022-06-10 02:19:30|11875.3|11871.3|11873.6|11870.8|11875.3|11872.2|11873.6|11870.7|5
1654827580000|2022-06-10 02:19:40|11874.3|11870.3|11873.6|11870.8|11874.3|11870.8|11873.6|11870.3|1
1654827590000|2022-06-10 02:19:50|11873.5|11870.7|11873.1|11870.3|11873.5|11870.7|11873.1|11870.3|1
1654827600000|2022-06-10 02:20:00|11873.6|11870.8|11874.1|11871.3|11874.3|11871.4|11873.6|11870.3|3
1654827610000|2022-06-10 02:20:10|11873.6|11870.8|11871.9|11869.1|11873.6|11870.8|11871.9|11869.1|11
1654827620000|2022-06-10 02:20:20|11871.6|11868.8|11872.6|11869.8|11873.6|11870.8|11871.6|11868.8|0
1654827630000|2022-06-10 02:20:30|11873.6|11870.8|11873.6|11870.8|11874.6|11871.8|11873.6|11870.8|4
1654827640000|2022-06-10 02:20:40|11873.4|11870.6|11873.6|11870.8|11873.6|11870.8|11873.1|11870.3|3
1654827650000|2022-06-10 02:20:50|11873.4|11870.6|11873.6|11870.8|11873.6|11870.8|11873.1|11870.3|1
1654827660000|2022-06-10 02:21:00|11873.1|11870.3|11873.1|11870.3|11874.1|11871.3|11873.1|11870.3|0
1654827670000|2022-06-10 02:21:10|11873.6|11870.8|11873.6|11870.8|11873.7|11870.9|11873.6|11870.8|2
1654827700000|2022-06-10 02:21:40|11873.1|11870.3|11873.1|11870.3|11873.1|11870.3|11873.1|11870.3|1
1654827710000|2022-06-10 02:21:50|11873.6|11870.8|11873.6|11870.8|11873.6|11870.8|11873.6|11870.8|0
1654827730000|2022-06-10 02:22:10|11873.9|11871.1|11873.1|11870.3|11874.2|11871.4|11873.1|11870.3|4
1654827740000|2022-06-10 02:22:20|11872.9|11870.1|11872.9|11870.1|11873.4|11870.6|11872.4|11869.6|5
1654827750000|2022-06-10 02:22:30|11872.2|11869.4|11871.9|11869.1|11872.6|11869.8|11871.6|11868.8|3
1654827760000|2022-06-10 02:22:40|11871.8|11869|11872.9|11870.1|11872.9|11870.1|11871.8|11869|2
1654827770000|2022-06-10 02:22:50|11873.4|11869.4|11871.3|11868.5|11873.4|11870.1|11871.3|11868.5|1
1654827780000|2022-06-10 02:23:00|11872.1|11869.3|11872.9|11870.1|11873.9|11871.1|11872.1|11869.3|11
1654827790000|2022-06-10 02:23:10|11874|11870|11873.4|11869.4|11874.4|11871.1|11872.9|11869.4|0
1654827800000|2022-06-10 02:23:20|11871.9|11869.1|11872.9|11870.1|11872.9|11870.1|11871.9|11869.1|0
1654827820000|2022-06-10 02:23:40|11873.4|11870.6|11872.9|11870.1|11873.4|11870.6|11872.9|11870.1|0
1654827830000|2022-06-10 02:23:50|11873|11870.2|11872.9|11870.1|11873|11870.2|11872.9|11870.1|2
1654827850000|2022-06-10 02:24:10|11872.2|11869.4|11872.2|11869.4|11872.2|11869.4|11872|11869.2|2
1654827860000|2022-06-10 02:24:20|11872|11869.2|11871.5|11868.7|11872|11869.2|11871.5|11868|8
1654827870000|2022-06-10 02:24:30|11872|11868|11872.5|11869.7|11872.9|11870.1|11871.5|11868|6
1654827880000|2022-06-10 02:24:40|11872.7|11869.9|11874.5|11871.7|11874.5|11871.7|11872.7|11869.9|5
1654827890000|2022-06-10 02:24:50|11875.4|11872.6|11875.4|11872.6|11875.4|11872.6|11874.4|11871.6|4
1654827900000|2022-06-10 02:25:00|11875.5|11872.7|11875.9|11873.1|11876.9|11874.1|11874.9|11871.6|4
1654827910000|2022-06-10 02:25:10|11876|11873.2|11875.9|11873.1|11876.4|11873.6|11875.3|11872.5|0
1654827920000|2022-06-10 02:25:20|11876.4|11873.6|11879.4|11876.6|11879.4|11876.6|11876.4|11873.6|19
1654827930000|2022-06-10 02:25:30|11879.7|11876.9|11879.9|11877.1|11880.9|11878.1|11878.9|11876.1|18
1654827940000|2022-06-10 02:25:40|11880|11877.2|11879.4|11876.6|11880|11877.2|11879.4|11876.6|6
1654827950000|2022-06-10 02:25:50|11878.9|11876.1|11878.4|11875.6|11878.9|11876.1|11878.4|11875.6|7
1654827960000|2022-06-10 02:26:00|11878.5|11875.7|11878.3|11875.5|11878.9|11876.1|11878.2|11875.4|7
1654827970000|2022-06-10 02:26:10|11878.4|11875.6|11878.9|11876.1|11878.9|11876.1|11878.3|11875.5|6
1654827980000|2022-06-10 02:26:20|11879|11876.2|11878.3|11875.5|11879.4|11876.6|11878.3|11875.5|5
1654827990000|2022-06-10 02:26:30|11878.4|11875.6|11878.4|11875.6|11878.9|11876.1|11878.4|11875.6|1
1654828000000|2022-06-10 02:26:40|11878.5|11875.7|11879|11876.2|11879|11876.2|11878.5|11875.7|1
1654828020000|2022-06-10 02:27:00|11878.4|11875.6|11877.7|11874.9|11878.4|11875.6|11877.7|11874.9|5
1654828030000|2022-06-10 02:27:10|11877.6|11874.8|11876.9|11874.1|11877.6|11874.8|11876.9|11874.1|1
1654828040000|2022-06-10 02:27:20|11877.3|11874.5|11878.5|11875.7|11878.5|11875.7|11877.3|11874.5|10
1654828060000|2022-06-10 02:27:40|11877.9|11875.1|11877.9|11875.1|11878.4|11875.6|11877.9|11875.1|0
1654828070000|2022-06-10 02:27:50|11877.8|11875|11877.9|11875.1|11878.4|11875.6|11877.8|11875|2
1654828080000|2022-06-10 02:28:00|11877.5|11874.7|11876.9|11874.1|11877.5|11874.7|11876.4|11873.6|2
1654828090000|2022-06-10 02:28:10|11877.1|11874.3|11877.5|11874.7|11877.5|11874.7|11877.1|11874.3|0
1654828100000|2022-06-10 02:28:20|11877.9|11875.1|11877.9|11875.1|11877.9|11875.1|11877.9|11875.1|0
1654828110000|2022-06-10 02:28:30|11878.3|11875.5|11877.3|11874.5|11878.3|11875.5|11877.3|11874.5|3
1654828120000|2022-06-10 02:28:40|11876.5|11873.7|11875.9|11873.1|11876.5|11873.7|11875.9|11873.1|4
1654828130000|2022-06-10 02:28:50|11876|11873.2|11876.3|11873.5|11877.4|11873.9|11876|11873.2|0
1654828140000|2022-06-10 02:29:00|11875.9|11873.1|11875.9|11873.1|11875.9|11873.1|11875.9|11873.1|0
1654828150000|2022-06-10 02:29:10|11876.1|11873.3|11877.4|11874.6|11878.1|11875.3|11876.1|11873.3|8
1654828160000|2022-06-10 02:29:20|11877.9|11875.1|11877.9|11875.1|11877.9|11875.1|11876.9|11874.1|2
1654828170000|2022-06-10 02:29:30|11878.3|11875.5|11878.3|11875.5|11878.3|11875.5|11878.3|11875.5|1
1654828180000|2022-06-10 02:29:40|11878.4|11875.6|11878.3|11875.5|11878.4|11875.6|11876.9|11874.1|3
1654828190000|2022-06-10 02:29:50|11878.9|11876.1|11881.9|11879.1|11882|11879.2|11878.4|11875.6|12
1654828200000|2022-06-10 02:30:00|11881.4|11878.6|11881.3|11878.5|11883.4|11880.6|11878.9|11876.1|36
1654828210000|2022-06-10 02:30:10|11881.4|11878.6|11880.9|11878.1|11882.4|11879.6|11880.3|11877|8
1654828220000|2022-06-10 02:30:20|11880.4|11877.6|11876.9|11874.1|11881.4|11878.1|11876.9|11874.1|1
1654828230000|2022-06-10 02:30:30|11878|11875.2|11878.9|11876.1|11880|11876.6|11874.5|11871.7|53
1654828240000|2022-06-10 02:30:40|11879|11876.2|11879.9|11877.1|11880.8|11878|11877.9|11874.6|33
1654828250000|2022-06-10 02:30:50|11880.1|11876.1|11878.2|11875.4|11880.1|11877.1|11877.4|11874.6|30
1654828260000|2022-06-10 02:31:00|11877.8|11875|11879|11876.2|11882.4|11879.1|11877.8|11874.6|29
1654828270000|2022-06-10 02:31:10|11878.8|11876|11876.3|11873.5|11878.9|11876.1|11875.3|11872.4|17
1654828280000|2022-06-10 02:31:20|11875.9|11873.1|11874.4|11871.6|11875.9|11873.1|11874.4|11871.6|9
1654828290000|2022-06-10 02:31:30|11874|11871.2|11874.9|11872.1|11875|11872.1|11871.4|11868.6|17
1654828300000|2022-06-10 02:31:40|11875.6|11871.6|11875.9|11873.1|11875.9|11873.1|11874.9|11871.6|1
1654828310000|2022-06-10 02:31:50|11874.4|11871.6|11873.9|11871.1|11874.4|11871.6|11873.4|11870.6|8
1654828320000|2022-06-10 02:32:00|11873.6|11870.8|11873.3|11870.5|11873.6|11870.8|11873.3|11870.5|1
1654828330000|2022-06-10 02:32:10|11872.9|11870.1|11870.3|11867.5|11873|11870.1|11868.1|11865.3|36
1654828340000|2022-06-10 02:32:20|11870.9|11868.1|11871.9|11869.1|11871.9|11869.1|11869.9|11867.1|2
1654828350000|2022-06-10 02:32:30|11871.6|11868.8|11870.6|11867.8|11872.4|11869.2|11869.9|11867.1|16
1654828360000|2022-06-10 02:32:40|11870.9|11868.1|11870.3|11867.5|11871.7|11868.5|11867.9|11865.1|7
1654828370000|2022-06-10 02:32:50|11870.1|11867.3|11870.3|11867.5|11870.3|11867.5|11870.1|11867.3|1
1654828380000|2022-06-10 02:33:00|11869.8|11867|11867.9|11865.1|11871.9|11869.1|11867.9|11865|11
1654828390000|2022-06-10 02:33:10|11868.9|11866.1|11868.9|11866.1|11870.9|11868.1|11868.9|11866.1|4
1654828400000|2022-06-10 02:33:20|11868.6|11865.8|11868.3|11865.5|11869.4|11866.1|11867.8|11865|9
1654828410000|2022-06-10 02:33:30|11867.8|11865|11868.3|11865.5|11868.3|11865.5|11867.8|11865|2
1654828420000|2022-06-10 02:33:40|11868.9|11866.1|11868.8|11866|11869.9|11867.1|11868.4|11865.6|14
1654828430000|2022-06-10 02:33:50|11868.5|11865.7|11867.6|11864.8|11868.5|11865.7|11867.3|11864.5|8
1654828440000|2022-06-10 02:34:00|11867.3|11864.5|11870.9|11868.1|11871.4|11868.1|11867.3|11864.5|19
1654828450000|2022-06-10 02:34:10|11870.3|11867.5|11870.9|11868.1|11871|11868.1|11870.3|11867|7
1654828460000|2022-06-10 02:34:20|11871.6|11867.6|11869.2|11866.4|11873.4|11870.6|11868.4|11865.6|17
1654828470000|2022-06-10 02:34:30|11869.4|11866.6|11867.2|11864.4|11870.3|11867.1|11867.2|11864.4|6
1654828480000|2022-06-10 02:34:40|11868.2|11865.4|11867.2|11864.4|11868.3|11865.4|11867.2|11864|9
1654828490000|2022-06-10 02:34:50|11868.3|11864.3|11867.2|11864.4|11868.3|11865.1|11866.7|11863.3|6
1654828500000|2022-06-10 02:35:00|11867.5|11864.7|11870.2|11867.4|11870.9|11868.1|11867.5|11864.7|4
1654828510000|2022-06-10 02:35:10|11870|11867.2|11867.9|11865.1|11870|11867.2|11867.9|11865.1|2
1654828520000|2022-06-10 02:35:20|11868|11865.2|11868.9|11866.1|11868.9|11866.1|11868|11865.2|0
1654828530000|2022-06-10 02:35:30|11868.4|11865.6|11867.9|11865.1|11868.4|11865.6|11865.9|11863|9
1654828540000|2022-06-10 02:35:40|11867.1|11864.3|11865.9|11863.1|11867.1|11864.3|11865.9|11863.1|5
1654828550000|2022-06-10 02:35:50|11866.9|11864.1|11867.4|11864.6|11867.4|11864.6|11866.2|11863.3|11
1654828560000|2022-06-10 02:36:00|11867.2|11864.4|11865.2|11862.4|11867.7|11864.4|11864.9|11862|10
1654828570000|2022-06-10 02:36:10|11864.7|11861.9|11865.2|11862.4|11867.3|11863.8|11864.7|11861.9|4
1654828580000|2022-06-10 02:36:20|11864.9|11862.1|11865.2|11862.4|11866.9|11864.1|11864.9|11862.1|12
1654828590000|2022-06-10 02:36:30|11865.6|11862.8|11865.6|11862.8|11866.2|11863.4|11865.2|11862.4|6
1654828600000|2022-06-10 02:36:40|11865.7|11862.9|11865.6|11862.8|11866.2|11863.4|11865.6|11862.8|2
1654828610000|2022-06-10 02:36:50|11865.7|11862.9|11868.4|11865.6|11868.7|11865.9|11865.7|11862.9|13
1654828620000|2022-06-10 02:37:00|11868.2|11865.4|11868.2|11865.4|11868.4|11865.6|11866.2|11863.4|5
1654828630000|2022-06-10 02:37:10|11867.9|11865.1|11867.9|11865.1|11868.3|11865.1|11866.9|11864|5
1654828640000|2022-06-10 02:37:20|11866.9|11864.1|11866.4|11863.6|11866.9|11864.1|11866.4|11863.6|1
1654828650000|2022-06-10 02:37:30|11866.3|11863.5|11866.2|11863.4|11867.3|11864|11865.7|11862.9|6
1654828660000|2022-06-10 02:37:40|11866.8|11864|11867.8|11865|11867.8|11865|11866.8|11864|4
1654828670000|2022-06-10 02:37:50|11867.6|11864.8|11867|11864.2|11867.8|11865|11866.3|11863.5|4
1654828680000|2022-06-10 02:38:00|11867.3|11864.5|11873.8|11871|11874.3|11871.5|11867.3|11864.5|16
1654828690000|2022-06-10 02:38:10|11873.3|11870.5|11876.3|11873.5|11876.5|11873.7|11873.3|11870.5|27
1654828700000|2022-06-10 02:38:20|11876.2|11873.4|11877.2|11874.4|11877.2|11874.4|11874.8|11871.9|4
1654828710000|2022-06-10 02:38:30|11876.8|11874|11876.6|11873.8|11877.2|11874.4|11874.8|11872|7
1654828730000|2022-06-10 02:38:50|11876.4|11873.6|11876.2|11873.4|11876.4|11873.6|11875.2|11872.4|1
1654828740000|2022-06-10 02:39:00|11876.1|11873.3|11875.2|11872.4|11876.1|11873.3|11874.3|11871.5|13
1654828750000|2022-06-10 02:39:10|11876.5|11873.7|11876.8|11874|11879.4|11874.5|11875.8|11871.4|39
1654828760000|2022-06-10 02:39:20|11878.5|11875.7|11880.3|11877.5|11882.3|11879.5|11878.5|11875.7|44
1654828770000|2022-06-10 02:39:30|11880.2|11877.4|11881|11878.2|11881|11878.2|11879.8|11877|5
1654828780000|2022-06-10 02:39:40|11880.6|11877.8|11880.8|11878|11881.3|11878.5|11880.6|11877.8|13
1654828790000|2022-06-10 02:39:50|11881.6|11877.6|11880.8|11878|11881.8|11879|11880.8|11877.6|6
1654828800000|2022-06-10 02:40:00|11881.1|11878.3|11884.3|11881.5|11884.3|11881.5|11881.1|11878.3|18
1654828810000|2022-06-10 02:40:10|11884.2|11881.4|11885.3|11882.5|11885.3|11882.5|11883.8|11881|23
1654828820000|2022-06-10 02:40:20|11885.2|11882.4|11882.8|11880|11885.2|11882.4|11882.2|11879.3|4
1654828830000|2022-06-10 02:40:30|11883.3|11880.5|11877.8|11875|11883.3|11880.5|11877.8|11875|10
1654828840000|2022-06-10 02:40:40|11878.4|11875.6|11880.8|11878|11881.8|11879|11878.4|11875.6|12
1654828850000|2022-06-10 02:40:50|11880.9|11878.1|11880.6|11877.8|11881.2|11878.4|11880.6|11877.8|1
1654828860000|2022-06-10 02:41:00|11879.8|11877|11879.8|11877|11880.8|11878|11879.8|11877|2
1654828870000|2022-06-10 02:41:10|11879.9|11877.1|11876.8|11874|11880.2|11877.4|11875.8|11873|11
1654828880000|2022-06-10 02:41:20|11876.7|11873.9|11875.1|11872.3|11876.9|11874|11874.8|11871.5|4
1654828890000|2022-06-10 02:41:30|11875.8|11873|11875.8|11873|11875.9|11873.1|11874.8|11872|3
1654828900000|2022-06-10 02:41:40|11874.8|11872|11877.8|11875|11878.3|11875.5|11874.8|11871.5|9
1654828910000|2022-06-10 02:41:50|11877.4|11874.6|11876.8|11874|11877.4|11874.6|11876.8|11874|4
1654828920000|2022-06-10 02:42:00|11877.8|11875|11883.4|11880.6|11883.4|11880.6|11876.8|11874|16
1654828930000|2022-06-10 02:42:10|11882.8|11880|11879.8|11877|11883.2|11880.4|11879.4|11876.6|12
1654828940000|2022-06-10 02:42:20|11880.1|11877.3|11881.3|11878.5|11881.3|11878.5|11879.8|11877|3
1654828950000|2022-06-10 02:42:30|11881.4|11878.6|11883.8|11881|11884.3|11881.5|11881.4|11878.6|6
1654828960000|2022-06-10 02:42:40|11883.3|11880.5|11883.2|11880.4|11883.3|11880.5|11882.8|11880|4
1654828970000|2022-06-10 02:42:50|11881.8|11879|11883.8|11881|11884.3|11881|11881.8|11879|3
1654828980000|2022-06-10 02:43:00|11884.2|11881.4|11885.2|11882.4|11885.3|11882.5|11883.4|11880.3|12
1654828990000|2022-06-10 02:43:10|11885.1|11882.3|11882.8|11880|11885.1|11882.3|11882.8|11880|5
1654829000000|2022-06-10 02:43:20|11884.8|11882|11883.8|11881|11885.3|11882.5|11882.8|11879.9|18
1654829010000|2022-06-10 02:43:30|11883.2|11880.4|11883.2|11880.4|11883.2|11880.4|11883.2|11880.4|0
1654829020000|2022-06-10 02:43:40|11883|11880.2|11882.7|11879.9|11883.2|11880.4|11881.8|11879|0
1654829030000|2022-06-10 02:43:50|11882.3|11879.5|11882.2|11879.4|11882.3|11879.5|11881.8|11879|7
1654829040000|2022-06-10 02:44:00|11882.3|11879.5|11882.8|11880|11884.7|11881.4|11882.3|11879.5|2
1654829050000|2022-06-10 02:44:10|11883.2|11880.4|11882.6|11879.8|11883.2|11880.4|11881.8|11879|1
1654829060000|2022-06-10 02:44:20|11883|11880.2|11879.2|11876.4|11883|11880.2|11877.2|11874.4|16
1654829070000|2022-06-10 02:44:30|11879.3|11876.5|11879.2|11876.4|11879.7|11876.5|11878.2|11875.3|2
1654829080000|2022-06-10 02:44:40|11878.8|11876|11882.2|11879.4|11882.2|11879.4|11878.8|11875.3|5
1654829090000|2022-06-10 02:44:50|11882.1|11879.3|11882.2|11879.4|11882.2|11879.4|11882|11879.2|1
1654829100000|2022-06-10 02:45:00|11882.7|11879.9|11883.5|11880.7|11884.3|11881.4|11882.7|11879.9|2
1654829110000|2022-06-10 02:45:10|11882.3|11879.5|11882.2|11879.4|11882.7|11879.9|11882.2|11879.4|2
1654829120000|2022-06-10 02:45:20|11882.6|11879.8|11881.7|11878.9|11882.6|11879.8|11880.7|11877.9|3
1654829130000|2022-06-10 02:45:30|11881.2|11878.4|11881.7|11878.9|11881.7|11878.9|11881.2|11878.4|2
1654829140000|2022-06-10 02:45:40|11881.2|11878.4|11882.2|11879.4|11884.3|11880.4|11881.2|11878.4|10
1654829150000|2022-06-10 02:45:50|11883.2|11880.4|11883.2|11880.4|11884.2|11881.4|11882.7|11879.9|0
1654829160000|2022-06-10 02:46:00|11883.1|11880.3|11879.2|11876.4|11883.2|11880.4|11879.2|11876.4|6
1654829170000|2022-06-10 02:46:10|11878.9|11876.1|11877.2|11874.4|11878.9|11876.1|11876.7|11873.9|9
1654829180000|2022-06-10 02:46:20|11876.7|11873.9|11878.2|11875.4|11879.2|11876.4|11874.2|11871.4|15
1654829190000|2022-06-10 02:46:30|11879.1|11876.3|11879.2|11876.4|11879.2|11876.4|11878.2|11875.4|1
1654829200000|2022-06-10 02:46:40|11878.3|11875.5|11877.2|11874.4|11878.3|11875.5|11877.2|11874.4|1
1654829210000|2022-06-10 02:46:50|11877.7|11874.9|11878.8|11876|11878.8|11876|11877.7|11874.9|0
1654829220000|2022-06-10 02:47:00|11879.2|11876.4|11881.7|11878.9|11882.7|11879.9|11879.2|11876.4|3
1654829230000|2022-06-10 02:47:10|11881.2|11878.4|11881.2|11878.4|11881.2|11878.4|11881.2|11878.4|2
1654829240000|2022-06-10 02:47:20|11882.2|11879.4|11882.2|11879.4|11882.7|11879.4|11881.2|11878.3|0
1654829250000|2022-06-10 02:47:30|11882.3|11878.3|11882.2|11879.4|11882.3|11879.4|11881.7|11878.3|0
1654829260000|2022-06-10 02:47:40|11881.9|11879.1|11882.2|11879.4|11882.7|11879.4|11881.2|11878.4|2
1654829270000|2022-06-10 02:47:50|11881.8|11879|11879.2|11876.4|11882.7|11879.4|11879.2|11876.4|5
1654829280000|2022-06-10 02:48:00|11879.6|11876.8|11880.8|11878|11881.7|11878.4|11879.6|11876.8|3
1654829290000|2022-06-10 02:48:10|11881.2|11878.4|11879.2|11876.4|11881.2|11878.4|11879.2|11876.4|8
1654829300000|2022-06-10 02:48:20|11879.1|11876.3|11877.6|11874.8|11879.1|11876.3|11877.6|11874.3|7
1654829310000|2022-06-10 02:48:30|11877.9|11875.1|11877.6|11874.8|11877.9|11875.1|11877.6|11874.8|2
1654829320000|2022-06-10 02:48:40|11878.2|11875.4|11879.2|11876.4|11879.2|11876.4|11878.2|11874.9|4
1654829330000|2022-06-10 02:48:50|11878.7|11875.9|11878.5|11875.7|11878.7|11875.9|11878.5|11875.7|0
1654829340000|2022-06-10 02:49:00|11878.4|11875.6|11882.2|11879.4|11882.7|11879.9|11877.2|11874.4|11
1654829350000|2022-06-10 02:49:10|11882.7|11879.9|11886.2|11883.4|11886.2|11883.4|11882.7|11879.9|12
1654829360000|2022-06-10 02:49:20|11886.3|11883.5|11886.5|11883.7|11888|11885.2|11885.7|11882.9|12
1654829370000|2022-06-10 02:49:30|11887.6|11883.6|11886.2|11883.4|11887.6|11884.4|11885.2|11882.4|11
1654829380000|2022-06-10 02:49:40|11885.7|11882.9|11886.2|11883.4|11886.2|11883.4|11885.5|11882.7|3
1654829390000|2022-06-10 02:49:50|11886.3|11883.5|11885.7|11882.9|11886.7|11883.9|11885.7|11882.9|0
1654829400000|2022-06-10 02:50:00|11885.8|11883|11882.2|11879.4|11886.7|11883.9|11882.2|11879.4|14
1654829410000|2022-06-10 02:50:10|11882|11879.2|11883.7|11880.9|11883.7|11880.9|11881.7|11878.9|9
1654829420000|2022-06-10 02:50:20|11883.2|11880.4|11883.2|11880.4|11884.2|11881.4|11882.7|11879.9|5
1654829430000|2022-06-10 02:50:30|11883.9|11879.9|11884.2|11881.4|11884.2|11881.4|11883.4|11879.9|0
1654829440000|2022-06-10 02:50:40|11883.7|11880.9|11885.2|11882.4|11885.2|11882.4|11883.2|11879.9|1
1654829450000|2022-06-10 02:50:50|11885.9|11881.9|11885.2|11882.4|11886.2|11883.4|11885.2|11881.9|1
1654829460000|2022-06-10 02:51:00|11885.9|11883.1|11886.7|11883.9|11886.7|11883.9|11885.2|11882.4|3
1654829470000|2022-06-10 02:51:10|11886.8|11884|11893.2|11890.4|11893.2|11890.4|11886.7|11883.9|26
1654829480000|2022-06-10 02:51:20|11892|11889.2|11895.2|11892.4|11896.2|11893.4|11891.2|11888.4|42
1654829490000|2022-06-10 02:51:30|11895.4|11892.6|11895.5|11892.7|11896.7|11893.9|11895.4|11892.6|12
1654829500000|2022-06-10 02:51:40|11895.7|11892.9|11894.5|11891.7|11895.7|11892.9|11894.2|11891.4|9
1654829510000|2022-06-10 02:51:50|11894.6|11891.8|11895.1|11892.3|11895.6|11892.8|11894.5|11891.6|5
1654829520000|2022-06-10 02:52:00|11895.6|11892.8|11895.1|11892.3|11895.6|11892.8|11895.1|11892.3|4
1654829530000|2022-06-10 02:52:10|11895.3|11892.5|11896.8|11894|11896.8|11894|11895.1|11892.3|9
1654829540000|2022-06-10 02:52:20|11897.1|11894.3|11895.1|11892.3|11897.1|11894.3|11895|11892.2|10
1654829550000|2022-06-10 02:52:30|11894.9|11892.1|11893.6|11889.6|11894.9|11892.1|11892.6|11889.6|8
1654829560000|2022-06-10 02:52:40|11892.5|11889.7|11889.6|11886.8|11892.6|11889.7|11889.1|11886.3|44
1654829570000|2022-06-10 02:52:50|11890.1|11887.3|11892.1|11889.3|11892.6|11889.3|11889.8|11886.7|18
1654829580000|2022-06-10 02:53:00|11891.7|11888.9|11890.1|11887.3|11891.7|11888.9|11889.6|11886.8|16
1654829590000|2022-06-10 02:53:10|11890.4|11887.6|11890.6|11887.8|11891.6|11888.8|11890.4|11887.6|3
1654829600000|2022-06-10 02:53:20|11890.8|11888|11891.1|11888.3|11891.1|11888.3|11890.6|11887.8|9
1654829610000|2022-06-10 02:53:30|11891.6|11888.8|11890.5|11887.7|11892|11888.8|11890.5|11887.6|5
1654829620000|2022-06-10 02:53:40|11890.6|11887.8|11890.6|11887.8|11890.6|11887.8|11890.5|11887.7|2
1654829630000|2022-06-10 02:53:50|11890.5|11887.7|11890.5|11887.7|11891.1|11888.3|11890.5|11887.7|2
1654829640000|2022-06-10 02:54:00|11890.1|11887.3|11893.1|11890.3|11893.1|11890.3|11890.1|11887.2|6
1654829650000|2022-06-10 02:54:10|11893.6|11890.8|11894.5|11891.7|11894.6|11891.8|11893.6|11890.8|8
1654829660000|2022-06-10 02:54:20|11894.6|11891.8|11895.5|11892.7|11895.6|11892.8|11894.5|11891.2|6
1654829670000|2022-06-10 02:54:30|11895.6|11892.8|11895.5|11892.7|11895.6|11892.8|11895.5|11892.7|2
1654829680000|2022-06-10 02:54:40|11895.1|11892.3|11896.6|11893.8|11896.6|11893.8|11894.8|11891.2|7
1654829690000|2022-06-10 02:54:50|11897.1|11894.3|11896.1|11893.3|11897.6|11894.8|11895.5|11892.7|29
1654829700000|2022-06-10 02:55:00|11896|11893.2|11889.1|11886.3|11896|11893.2|11889.1|11886.3|20
1654829710000|2022-06-10 02:55:10|11888.6|11885.8|11891.6|11888.8|11891.6|11888.8|11888.6|11885.8|4
1654829720000|2022-06-10 02:55:20|11891.5|11888.7|11891.1|11888.3|11892.6|11889.3|11891|11888.2|6
1654829730000|2022-06-10 02:55:30|11890.5|11887.7|11892.6|11888.6|11892.6|11889.3|11890.1|11887.3|1
1654829740000|2022-06-10 02:55:40|11892.1|11889.3|11891.1|11888.3|11892.1|11889.3|11891.1|11888.3|3
1654829750000|2022-06-10 02:55:50|11891|11888.2|11892.1|11889.3|11892.1|11889.3|11890.1|11887.3|4
1654829760000|2022-06-10 02:56:00|11891.9|11889.1|11890.9|11888.1|11891.9|11889.1|11890.5|11887.6|0
1654829770000|2022-06-10 02:56:10|11890.1|11887.3|11889.5|11886.7|11890.5|11887.7|11889.1|11886.2|4
1654829780000|2022-06-10 02:56:20|11889.2|11886.4|11890.1|11887.3|11890.1|11887.3|11889.2|11886.4|28
1654829790000|2022-06-10 02:56:30|11891.1|11888.3|11890.2|11887.4|11891.1|11888.3|11890.1|11887.3|1
1654829800000|2022-06-10 02:56:40|11890.5|11887.7|11890.1|11887.3|11890.5|11887.7|11890.1|11887.3|0
1654829810000|2022-06-10 02:56:50|11891.1|11888.3|11892.2|11889.4|11892.2|11889.4|11890.6|11887.8|3
1654829820000|2022-06-10 02:57:00|11892.6|11889.8|11892.5|11889.7|11892.6|11889.8|11891.1|11888.3|7
1654829830000|2022-06-10 02:57:10|11892.6|11889.8|11894.1|11891.3|11894.5|11891.7|11892.6|11889.8|1
1654829840000|2022-06-10 02:57:20|11893.6|11890.8|11892.1|11889.3|11893.6|11890.8|11891.1|11888.3|29
1654829850000|2022-06-10 02:57:30|11892.4|11889.6|11893.1|11890.3|11893.1|11890.3|11892.4|11889.6|0
1654829860000|2022-06-10 02:57:40|11893|11890.2|11893.1|11890.3|11893.1|11890.3|11892.5|11889.7|3
1654829870000|2022-06-10 02:57:50|11893.4|11890.6|11895.1|11892.3|11896.1|11893.3|11893.1|11889.8|28
1654829880000|2022-06-10 02:58:00|11895.4|11892.6|11898.1|11895.3|11898.1|11895.3|11895.4|11892.6|25
1654829890000|2022-06-10 02:58:10|11898|11895.2|11896.6|11893.8|11898|11895.2|11895.1|11892.3|15
1654829900000|2022-06-10 02:58:20|11896.1|11893.3|11895.1|11892.3|11897.1|11894.3|11895.1|11892.3|4
1654829910000|2022-06-10 02:58:30|11895.8|11891.8|11900.1|11897.3|11900.2|11897.4|11895.3|11891.8|21
1654829920000|2022-06-10 02:58:40|11900.5|11897.7|11896.5|11893.7|11901.1|11898.3|11896.1|11893.3|16
1654829930000|2022-06-10 02:58:50|11896.3|11893.5|11897.1|11894.3|11897.6|11894.8|11895.5|11892.7|8
1654829940000|2022-06-10 02:59:00|11897.5|11894.7|11901.1|11898.3|11901.1|11898.3|11897.5|11894.7|11
1654829950000|2022-06-10 02:59:10|11901|11898.2|11899.1|11896.3|11901.5|11898.7|11899.1|11895.8|11
1654829960000|2022-06-10 02:59:20|11899.5|11896.7|11899.1|11896.3|11900.1|11897.3|11899.1|11896.3|3
1654829970000|2022-06-10 02:59:30|11899.2|11896.4|11901.1|11898.3|11901.1|11898.3|11899.1|11896.3|9
1654829980000|2022-06-10 02:59:40|11900.6|11897.8|11900.1|11897.3|11900.6|11897.8|11900.1|11897.3|2
1654829990000|2022-06-10 02:59:50|11900.4|11897.6|11902.1|11899.3|11903.2|11900.4|11900.4|11897.6|14
1654830000000|2022-06-10 03:00:00|11902.9|11900.1|11900.1|11897.3|11903.7|11900.9|11900.1|11897.3|26
1654830010000|2022-06-10 03:00:10|11900.3|11897.5|11898.6|11895.8|11901.2|11898.4|11898.6|11895.8|4
1654830020000|2022-06-10 03:00:20|11899.1|11896.3|11902.1|11899.3|11902.1|11899.3|11899.1|11896.3|3
1654830030000|2022-06-10 03:00:30|11902.6|11898.6|11902.2|11899.4|11902.6|11899.4|11901.1|11898.3|3
1654830040000|2022-06-10 03:00:40|11902.7|11899.9|11902.5|11899.7|11903.2|11900.4|11902.5|11899.7|8
1654830050000|2022-06-10 03:00:50|11902.2|11899.4|11900.7|11897.9|11902.2|11899.4|11900.7|11897.9|7
1654830060000|2022-06-10 03:01:00|11901.1|11898.3|11898.2|11895.4|11901.2|11898.4|11898.2|11895.4|6
1654830070000|2022-06-10 03:01:10|11898.1|11895.3|11898.1|11895.3|11899.6|11896.8|11898.1|11895.3|8
1654830080000|2022-06-10 03:01:20|11898.2|11895.4|11896.3|11893.5|11898.2|11895.4|11896.3|11893.5|6
1654830090000|2022-06-10 03:01:30|11896.7|11893.9|11898.7|11895.9|11899.1|11896.3|11896.7|11893.9|8
1654830100000|2022-06-10 03:01:40|11899.6|11896.8|11900.1|11897.3|11900.3|11897.5|11899.1|11896.3|6
1654830120000|2022-06-10 03:02:00|11899.6|11896.8|11900.1|11897.3|11900.1|11897.3|11897.7|11894.9|11
1654830130000|2022-06-10 03:02:10|11899.9|11897.1|11898.7|11895.9|11899.9|11897.1|11898.7|11895.9|0
1654830140000|2022-06-10 03:02:20|11897.7|11894.9|11898.7|11895.9|11898.7|11895.9|11897.7|11894.9|6
1654830150000|2022-06-10 03:02:30|11900.1|11897.3|11899.1|11896.3|11900.1|11897.3|11899.1|11896.3|1
1654830160000|2022-06-10 03:02:40|11899.6|11896.8|11899.2|11896.4|11900.1|11897.3|11899.1|11896.3|11
1654830170000|2022-06-10 03:02:50|11899.3|11896.5|11898.7|11895.9|11899.7|11896.9|11898.1|11894.8|5
1654830180000|2022-06-10 03:03:00|11900.2|11897.4|11901.2|11898.4|11901.7|11898.9|11899.7|11896.9|4
1654830190000|2022-06-10 03:03:10|11902|11899.2|11900.2|11897.4|11902.2|11899.4|11899.7|11896.9|14
1654830200000|2022-06-10 03:03:20|11900.3|11897.5|11898.1|11895.3|11900.7|11897.9|11898.1|11894.8|6
1654830210000|2022-06-10 03:03:30|11898.7|11895.9|11898.7|11895.9|11900.1|11897.3|11898.7|11895.9|2
1654830220000|2022-06-10 03:03:40|11898.9|11896.1|11898.7|11895.9|11899.3|11896.5|11898.7|11895.9|3
1654830230000|2022-06-10 03:03:50|||||||||1
1654830240000|2022-06-10 03:04:00|11898.8|11896|11901.1|11898.3|11902.1|11899.3|11898.8|11896|8
1654830250000|2022-06-10 03:04:10|11901.3|11898.5|11898.1|11895.3|11901.3|11898.5|11895.2|11892.4|24
1654830270000|2022-06-10 03:04:30|11898.2|11895.4|11898.1|11895.3|11898.2|11895.4|11897.7|11894.9|1
1654830280000|2022-06-10 03:04:40|11898.2|11895.4|11897.6|11894.8|11898.2|11895.4|11897.6|11894.8|3
1654830290000|2022-06-10 03:04:50|11897.8|11895|11898.2|11895.4|11899.3|11896.5|11897.8|11895|7
1654830300000|2022-06-10 03:05:00|11898.3|11895.5|11898.2|11895.4|11899.7|11896.9|11896.2|11893.4|13
1654830310000|2022-06-10 03:05:10|11898.1|11895.3|11899.3|11896.5|11899.7|11896.9|11898.1|11894.8|8
1654830320000|2022-06-10 03:05:20|11899.5|11896.7|11900.7|11897.9|11901.7|11898.9|11899.5|11896.7|15
1654830330000|2022-06-10 03:05:30|11900.2|11897.4|11900.2|11897.4|11900.7|11897.9|11899.7|11896.9|2
1654830340000|2022-06-10 03:05:40|11900.3|11897.5|11900.7|11897.9|11901.2|11898.4|11900.2|11897.4|8
1654830350000|2022-06-10 03:05:50|11900.8|11898|11901.1|11898.3|11901.7|11898.9|11900.6|11897.8|6
1654830360000|2022-06-10 03:06:00|11901|11898.2|11902.1|11899.3|11902.2|11899.4|11899.2|11896.4|8
1654830370000|2022-06-10 03:06:10|11902.3|11899.5|11901.7|11898.9|11903.1|11900.3|11901.7|11898.9|11
1654830380000|2022-06-10 03:06:20|11901.8|11899|11901.1|11898.3|11902.7|11899.9|11901.1|11898.3|10
1654830390000|2022-06-10 03:06:30|11900.9|11898.1|11897.7|11894.9|11900.9|11898.1|11897.7|11894.9|7
1654830400000|2022-06-10 03:06:40|11898.2|11895.4|11898.2|11895.4|11898.2|11895.4|11898.2|11895.4|1
1654830410000|2022-06-10 03:06:50|11898.7|11895.9|11898.7|11895.9|11899.2|11895.9|11898.6|11895.2|4
1654830420000|2022-06-10 03:07:00|11898.6|11895.8|11898.2|11895.4|11898.6|11895.8|11897.7|11894.9|4
1654830430000|2022-06-10 03:07:10|11897.7|11894.9|11897.1|11894.3|11897.7|11894.9|11896.6|11893.8|7
1654830440000|2022-06-10 03:07:20|11896.9|11894.1|11897.1|11894.3|11897.1|11894.3|11896.2|11893.4|2
1654830450000|2022-06-10 03:07:30|11896.4|11893.6|11896.2|11893.4|11897.1|11894.3|11896.1|11893.3|8
1654830460000|2022-06-10 03:07:40|11896.1|11893.3|11896.7|11893.9|11896.7|11893.9|11896.1|11893.3|2
1654830470000|2022-06-10 03:07:50|11896.4|11893.6|11896.7|11893.9|11897.2|11894.4|11896.2|11893.4|5
1654830480000|2022-06-10 03:08:00|11897.1|11894.3|11897.1|11894.3|11897.6|11894.8|11896.6|11893.8|5
1654830490000|2022-06-10 03:08:10|11897.2|11894.4|11897.1|11894.3|11897.2|11894.4|11897.1|11894.3|1
1654830500000|2022-06-10 03:08:20|11897.2|11894.4|11897.1|11894.3|11897.2|11894.4|11897.1|11894.3|0
1654830510000|2022-06-10 03:08:30|11897.2|11894.4|11897.1|11894.3|11897.2|11894.4|11897.1|11894.3|2
1654830530000|2022-06-10 03:08:50|11896.8|11894|11898.1|11895.3|11898.1|11895.3|11894.1|11890.5|36
1654830540000|2022-06-10 03:09:00|11898.3|11895.5|11898.1|11895.3|11900.1|11897.3|11897.4|11894.6|14
1654830550000|2022-06-10 03:09:10|11898.4|11895.6|11898.4|11895.6|11899.8|11896.9|11898.4|11895.6|4
1654830560000|2022-06-10 03:09:20|11899.2|11896.4|11899|11896.2|11899.2|11896.4|11898.5|11895.7|3
1654830570000|2022-06-10 03:09:30|11898.9|11896.1|11899.7|11896.9|11899.7|11896.9|11898.7|11895.9|1
1654830580000|2022-06-10 03:09:40|11900.2|11897.4|11900.2|11897.4|11900.2|11897.4|11900.2|11897.4|0
1654830590000|2022-06-10 03:09:50|11899.7|11896.9|11899.7|11896.9|11899.7|11896.9|11899.7|11896.9|3
1654830600000|2022-06-10 03:10:00|11900|11897.2|11901|11898.2|11901|11898.2|11900|11897.2|4
1654830610000|2022-06-10 03:10:10|11900|11897.2|11900.7|11897.9|11901.2|11898.4|11899.3|11896.5|5
1654830640000|2022-06-10 03:10:40|11900.2|11897.4|11899|11896.2|11900.2|11897.4|11899|11896.2|6
1654830650000|2022-06-10 03:10:50|11898.5|11895.7|11899.7|11896.9|11899.7|11896.9|11898.5|11895.7|3
1654830660000|2022-06-10 03:11:00|11899|11896.2|11901.7|11898.9|11901.7|11898.9|11899|11896.2|6
1654830670000|2022-06-10 03:11:10|11901|11898.2|11900.7|11897.9|11901|11898.2|11900.7|11897.9|0
1654830680000|2022-06-10 03:11:20|11900.4|11897.6|11897.7|11894.9|11901.2|11898.4|11897.7|11894.9|10
1654830690000|2022-06-10 03:11:30|11898.2|11895.4|11896.7|11893.9|11898.2|11895.4|11896.7|11893.9|4
1654830700000|2022-06-10 03:11:40|11897|11894.2|11897.7|11894.9|11897.7|11894.9|11897|11894.2|6
1654830710000|2022-06-10 03:11:50|11897.5|11894.7|11897.5|11894.7|11897.5|11894.7|11897.5|11894.7|4
1654830720000|2022-06-10 03:12:00|11897.2|11894.4|11897.7|11894.9|11897.7|11894.9|11897.2|11894.4|0
1654830730000|2022-06-10 03:12:10|11897.2|11894.4|11896.7|11893.9|11897.2|11894.4|11896.3|11893.5|3
1654830740000|2022-06-10 03:12:20|11896.3|11893.5|11896.6|11893.8|11897|11894.2|11896|11893.2|7
1654830750000|2022-06-10 03:12:30|11897.1|11894.3|11897|11894.2|11897.1|11894.3|11895.5|11892.7|2
1654830760000|2022-06-10 03:12:40|11896.6|11893.8|11897.1|11894.3|11897.1|11894.3|11896.6|11893.8|0
1654830770000|2022-06-10 03:12:50|11897.6|11894.8|11897.1|11894.3|11898|11895.2|11897.1|11894.3|4
1654830780000|2022-06-10 03:13:00|11896.9|11894.1|11897|11894.2|11897.6|11894.8|11896.6|11893.8|6
1654830790000|2022-06-10 03:13:10|11897.6|11894.8|11897|11894.2|11897.6|11894.8|11897|11894.2|0
1654830800000|2022-06-10 03:13:20|11897.3|11894.5|11898.6|11895.8|11899.1|11896.3|11897.3|11894.5|5
1654830810000|2022-06-10 03:13:30|11898.8|11896|11899.6|11896.8|11900.1|11897.3|11898.8|11896|3
1654830820000|2022-06-10 03:13:40|11899.4|11896.6|11899.6|11896.8|11900.1|11897.3|11898.6|11895.8|6
1654830830000|2022-06-10 03:13:50|11899.1|11896.3|11899.6|11896.8|11900.1|11897.3|11899.1|11896.3|3
1654830840000|2022-06-10 03:14:00|11899.1|11896.3|11899|11896.2|11899.1|11896.3|11899|11896.2|4
1654830870000|2022-06-10 03:14:30|11898.5|11895.7|11900.3|11897.5|11901|11898.2|11898.5|11895.7|6
1654830880000|2022-06-10 03:14:40|11900.6|11897.8|11899|11896.2|11900.6|11897.8|11898.5|11895.7|2
1654830890000|2022-06-10 03:14:50|11899.1|11896.3|11899.4|11896.6|11899.6|11896.8|11899.1|11896.3|1
1654830900000|2022-06-10 03:15:00|11899|11896.2|11897|11894.2|11899.7|11896.8|11896.6|11893.8|3
1654830910000|2022-06-10 03:15:10|11897.3|11894.5|11897.6|11894.8|11897.6|11894.8|11897.3|11894.5|3
1654830930000|2022-06-10 03:15:30|11897.7|11894.9|11897.6|11894.8|11898.1|11895.3|11897.6|11894.8|3
1654830940000|2022-06-10 03:15:40|11897|11894.2|11897|11894.2|11898.1|11895.3|11896.4|11893.6|15
1654830950000|2022-06-10 03:15:50|11897.1|11894.3|11897.1|11894.3|11897.6|11894.8|11897.1|11894.3|1
1654830960000|2022-06-10 03:16:00|11897|11894.2|11896.4|11893.6|11897|11894.2|11896.4|11893.6|1
1654830970000|2022-06-10 03:16:10|11895.1|11892.3|11895.2|11892.4|11895.2|11892.4|11895.1|11892.3|0
1654830980000|2022-06-10 03:16:20|11895.5|11892.7|11891.6|11888.8|11895.6|11892.8|11891.1|11888.3|15
1654830990000|2022-06-10 03:16:30|11892.6|11889.8|11888.6|11885.8|11892.6|11889.8|11887.5|11884.7|35
1654831000000|2022-06-10 03:16:40|11888.5|11885.7|11890.1|11887.3|11891|11888.2|11888.5|11885.7|6
1654831010000|2022-06-10 03:16:50|11890|11887.2|11892|11889.2|11892.1|11889.3|11889.4|11886.1|8
1654831020000|2022-06-10 03:17:00|11892.1|11889.3|11891|11888.2|11892.6|11889.8|11890|11887.2|4
1654831030000|2022-06-10 03:17:10|11890.6|11887.8|11888.6|11885.8|11891.6|11888.8|11888.6|11885.8|16
1654831040000|2022-06-10 03:17:20|11888.9|11886.1|11889.6|11886.8|11890.1|11887.3|11888.9|11886.1|2
1654831050000|2022-06-10 03:17:30|11890.3|11886.3|11890.1|11887.3|11892.1|11888.8|11889.7|11886.3|8
1654831060000|2022-06-10 03:17:40|11890.6|11887.8|11892.1|11889.3|11893.1|11889.8|11890.6|11887.8|2
1654831070000|2022-06-10 03:17:50|11891.6|11888.8|11890.2|11887.4|11891.6|11888.8|11890.2|11887.4|1
1654831080000|2022-06-10 03:18:00|11890|11887.2|11892|11889.2|11892.1|11889.3|11890|11887.2|10
1654831090000|2022-06-10 03:18:10|11892.5|11888.5|11894|11891.2|11894.5|11891.7|11891.4|11888.5|10
1654831100000|2022-06-10 03:18:20|11894.1|11891.3|11894|11891.2|11894.1|11891.3|11894|11891.2|1
1654831110000|2022-06-10 03:18:30|11894.1|11891.3|11895.4|11892.6|11896|11893.2|11894.1|11891.3|4
1654831120000|2022-06-10 03:18:40|11895.5|11892.7|11895.5|11892.7|11895.5|11892.7|11895.5|11892.7|0
1654831140000|2022-06-10 03:19:00|11896.1|11893.3|11894.5|11891.7|11897.1|11893.8|11894.4|11891.6|5
1654831150000|2022-06-10 03:19:10|11894.4|11891.6|11893|11890.2|11894.4|11891.6|11893|11890.2|6
1654831160000|2022-06-10 03:19:20|11893.1|11890.3|11892|11889.2|11893.5|11890.7|11891.6|11888.8|6
1654831170000|2022-06-10 03:19:30|11892.1|11889.3|11895|11892.2|11895.4|11892.6|11892.1|11889.3|7
1654831180000|2022-06-10 03:19:40|11895.1|11892.3|11901|11898.2|11901|11898.2|11895.1|11892.3|31
1654831190000|2022-06-10 03:19:50|11901.1|11898.3|11906.4|11903.6|11906.5|11903.7|11901.1|11898.3|31
1654831200000|2022-06-10 03:20:00|11906.5|11903.7|11906.4|11903.6|11908.5|11905.3|11905.5|11902.7|44
1654831210000|2022-06-10 03:20:10|11906.1|11903.3|11906.5|11903.7|11906.5|11903.7|11905|11902.2|12
1654831220000|2022-06-10 03:20:20|11906.4|11903.6|11906.4|11903.6|11906.5|11903.7|11906.4|11903.6|3
1654831230000|2022-06-10 03:20:30|11906.8|11904|11909.6|11906.8|11910.1|11907.3|11906.8|11904|24
1654831240000|2022-06-10 03:20:40|11910|11907.2|11914|11911.2|11914.7|11911.8|11910|11907.2|37
1654831250000|2022-06-10 03:20:50|11913.9|11911.1|11914|11911.2|11914|11911.2|11912.5|11909.7|12
1654831260000|2022-06-10 03:21:00|11914.2|11911.4|11914.4|11911.6|11915.5|11912.2|11913.8|11911|16
1654831270000|2022-06-10 03:21:10|11913|11910.2|11913.4|11910.6|11914|11911.2|11913|11910.2|5
1654831280000|2022-06-10 03:21:20|11912.5|11909.7|11910.5|11907.7|11912.5|11909.7|11908.5|11905.7|33
1654831290000|2022-06-10 03:21:30|11911|11908.2|11910.4|11907.6|11911.5|11908.7|11910.2|11907.4|4
1654831300000|2022-06-10 03:21:40|11910.5|11907.7|11912|11909.2|11912.1|11909.2|11910.5|11907.5|4
1654831310000|2022-06-10 03:21:50|11912.2|11909.4|11912|11909.2|11913.1|11909.8|11912|11909.1|1
1654831320000|2022-06-10 03:22:00|11911.9|11909.1|11911.6|11908.8|11913.1|11910.3|11911.4|11908.1|7
1654831330000|2022-06-10 03:22:10|11911.5|11908.7|11910.1|11907.3|11911.5|11908.7|11910.1|11907.3|9
1654831340000|2022-06-10 03:22:20|11909.9|11907.1|11909.6|11906.8|11909.9|11907.1|11909.1|11906.3|7
1654831350000|2022-06-10 03:22:30|11910|11907.2|11907.6|11904.8|11910.6|11907.8|11907.6|11904.8|4
1654831360000|2022-06-10 03:22:40|11907.7|11904.9|11905.6|11902.8|11908.6|11905.8|11905.6|11902.8|1
1654831370000|2022-06-10 03:22:50|11906.1|11903.3|11905.1|11902.3|11906.9|11904.1|11905.1|11902.3|2
1654831380000|2022-06-10 03:23:00|11905.2|11902.4|11905.6|11902.8|11906.6|11903.8|11904.6|11901.8|12
1654831390000|2022-06-10 03:23:10|11906.1|11902.1|11903.6|11900.8|11906.1|11902.7|11903.6|11900.8|0
1654831400000|2022-06-10 03:23:20|11903.7|11900.9|11905.1|11902.3|11905.1|11902.3|11902.6|11899.7|14
1654831410000|2022-06-10 03:23:30|11905.6|11902.8|11905.6|11902.8|11907.6|11904.8|11904.6|11901.8|11
1654831420000|2022-06-10 03:23:40|11905.7|11902.9|11906.6|11903.8|11908.1|11905.3|11905.1|11902.3|2
1654831430000|2022-06-10 03:23:50|11907.1|11903.1|11902.6|11899.8|11907.1|11903.8|11902.6|11899.8|7
1654831440000|2022-06-10 03:24:00|11902.1|11899.3|11898.6|11895.8|11902.1|11899.3|11897.6|11894.8|13
1654831450000|2022-06-10 03:24:10|11899.1|11896.3|11898.6|11895.8|11899.1|11896.3|11898.1|11895.3|8
1654831460000|2022-06-10 03:24:20|11898.7|11895.9|11898.6|11895.8|11901.1|11897.8|11898.6|11895.8|7
1654831470000|2022-06-10 03:24:30|11898.1|11895.3|11899.1|11896.3|11900.7|11896.8|11897.6|11894.3|7
1654831480000|2022-06-10 03:24:40|11899|11896.2|11898.6|11895.8|11899|11896.2|11898.6|11895.8|2
1654831490000|2022-06-10 03:24:50|11898.5|11895.7|11898.1|11895.3|11898.5|11895.7|11898.1|11895.3|1
1654831500000|2022-06-10 03:25:00|11898.5|11895.7|11898|11895.2|11899.6|11896.8|11898|11894.7|2
1654831510000|2022-06-10 03:25:10|11897.6|11894.8|11898.6|11895.8|11899.6|11896.8|11897.6|11894.7|3
1654831520000|2022-06-10 03:25:20|11898.3|11895.5|11897.6|11894.8|11899.1|11896.3|11897.1|11894.3|14
1654831530000|2022-06-10 03:25:30|11897.1|11894.3|11896.6|11893.8|11897.6|11894.8|11896.6|11893.8|2
1654831540000|2022-06-10 03:25:40|11896.3|11893.5|11896.6|11893.8|11896.6|11893.8|11895.6|11892.8|4
1654831550000|2022-06-10 03:25:50|11896.8|11894|11896.6|11893.8|11897.6|11894.8|11896.6|11893.8|2
1654831560000|2022-06-10 03:26:00|11896.1|11893.3|11896.7|11893.9|11897.6|11894.8|11896.1|11893.3|9
1654831570000|2022-06-10 03:26:10|11897.5|11894.7|11897.6|11894.8|11897.6|11894.8|11896.6|11893.8|7
1654831580000|2022-06-10 03:26:20|11897.5|11894.7|11897.6|11894.8|11897.6|11894.8|11895.6|11892.8|9
1654831590000|2022-06-10 03:26:30|11898.1|11894.1|11897.6|11894.8|11898.1|11894.8|11896.6|11893.8|4
1654831600000|2022-06-10 03:26:40|11898.1|11895.3|11900.1|11897.3|11900.1|11897.3|11898.1|11895.3|8
1654831610000|2022-06-10 03:26:50|11900.2|11897.4|11903.7|11900.9|11903.7|11900.9|11900.2|11897.4|7
1654831620000|2022-06-10 03:27:00|11904.1|11901.3|11905.6|11902.8|11905.6|11902.8|11903.6|11900.8|5
1654831630000|2022-06-10 03:27:10|11905.1|11902.3|11902.6|11899.8|11905.1|11902.3|11902.6|11899.8|7
1654831640000|2022-06-10 03:27:20|11903.1|11900.3|11903.6|11900.8|11904.7|11901.9|11903.1|11900.3|5
1654831650000|2022-06-10 03:27:30|11903.8|11901|11902.6|11899.8|11904.9|11902.1|11902.6|11899.8|3
1654831660000|2022-06-10 03:27:40|11902.4|11899.6|11902.6|11899.8|11903.1|11900.3|11902.1|11899.3|4
1654831670000|2022-06-10 03:27:50|11903|11899|11902.6|11899.8|11903|11899.8|11902.6|11898.7|1
1654831680000|2022-06-10 03:28:00|11902.3|11898.3|11900.3|11897.5|11902.3|11898.9|11900.3|11897.5|5
1654831690000|2022-06-10 03:28:10|11899.7|11896.9|11900.6|11897.8|11900.6|11897.8|11899.7|11896.9|1
1654831700000|2022-06-10 03:28:20|11901.7|11897.7|11901.7|11897.7|11901.7|11897.7|11901.7|11897.7|1
1654831710000|2022-06-10 03:28:30|11901.3|11897.3|11900.6|11897.8|11901.3|11898.3|11898.6|11895.8|9
1654831720000|2022-06-10 03:28:40|11901.1|11898.3|11900.6|11897.8|11901.1|11898.3|11900.6|11897.8|1
1654831730000|2022-06-10 03:28:50|11900.3|11897.5|11898.6|11895.8|11900.3|11897.5|11898.6|11895.8|3
1654831740000|2022-06-10 03:29:00|11898.9|11896.1|11898.6|11895.8|11900.7|11897.8|11898.1|11895.3|7
1654831750000|2022-06-10 03:29:10|11898.3|11895.5|11898.6|11895.8|11898.7|11895.9|11897.1|11894|7
1654831760000|2022-06-10 03:29:20|11898.1|11895.3|11897.6|11894.8|11898.1|11895.3|11896.2|11893.4|7
1654831770000|2022-06-10 03:29:30|11898|11894|11896.6|11893.8|11898|11894.8|11896.6|11893.7|3
1654831780000|2022-06-10 03:29:40|11896.7|11893.9|11900.1|11897.3|11900.1|11897.3|11896.6|11893.8|11
1654831790000|2022-06-10 03:29:50|11899.6|11896.8|11898.5|11895.7|11900.5|11897.7|11898.5|11895.7|9
1654831810000|2022-06-10 03:30:10|11898.4|11895.6|11897.5|11894.7|11898.4|11895.6|11897.5|11894.7|5
1654831820000|2022-06-10 03:30:20|11897.7|11894.9|11898.4|11895.6|11898.4|11895.6|11897.5|11894.7|1
1654831830000|2022-06-10 03:30:30|11898.9|11896.1|11898.5|11895.7|11899.5|11896.7|11898.3|11895.5|6
1654831840000|2022-06-10 03:30:40|11898.9|11896.1|11899.5|11896.7|11900.5|11897.7|11898.9|11896.1|4
1654831850000|2022-06-10 03:30:50|11899.9|11897.1|11900|11897.2|11900.6|11897.2|11899.5|11896.6|0
1654831860000|2022-06-10 03:31:00|11899.9|11897.1|11899.9|11897.1|11900|11897.2|11899.9|11897.1|2
1654831870000|2022-06-10 03:31:10|11900.5|11897.7|11899.9|11897.1|11900.5|11897.7|11899.9|11897.1|5
1654831880000|2022-06-10 03:31:20|11901|11898.2|11900.9|11898.1|11901|11898.2|11900.9|11898.1|4
1654831890000|2022-06-10 03:31:30|11900.5|11897.7|11900|11897.2|11900.5|11897.7|11900|11897.2|0
1654831900000|2022-06-10 03:31:40|11900.5|11897.7|11901|11898.2|11901|11898.2|11900.5|11897.7|3
1654831910000|2022-06-10 03:31:50|||||||||1
1654831920000|2022-06-10 03:32:00|11900.7|11897.9|11901|11898.2|11901|11898.2|11900.5|11897.7|2
1654831930000|2022-06-10 03:32:10|11900.3|11897.5|11899.9|11897.1|11900.3|11897.5|11899.9|11897.1|3
1654831940000|2022-06-10 03:32:20|11899.7|11896.9|11900|11897.2|11900|11897.2|11898.3|11895.5|7
1654831950000|2022-06-10 03:32:30|11899.9|11897.1|11896.5|11893.7|11899.9|11897.1|11896.5|11893.7|18
1654831960000|2022-06-10 03:32:40|11896.2|11893.4|11896.5|11893.7|11897|11894.2|11896.2|11893.4|4
1654831970000|2022-06-10 03:32:50|11896.2|11893.4|11895.6|11892.8|11896.7|11893.9|11895.6|11892.8|1
1654831980000|2022-06-10 03:33:00|11895.1|11892.3|11893.1|11890.3|11895.6|11892.8|11892.1|11889.3|23
1654831990000|2022-06-10 03:33:10|11894.5|11891.7|11894|11891.2|11894.5|11891.7|11894|11891.2|8
1654832010000|2022-06-10 03:33:30|11893.6|11890.8|11894.1|11891.3|11894.1|11891.3|11893.6|11890.8|1
1654832020000|2022-06-10 03:33:40|11894.3|11891.5|11894.7|11891.9|11895.4|11892|11894.3|11891.4|5
1654832040000|2022-06-10 03:34:00|11893.5|11890.7|11893.9|11891.1|11894.5|11891.7|11893.5|11890.7|6
1654832050000|2022-06-10 03:34:10|11893.5|11890.7|11892.5|11889.7|11893.5|11890.7|11891|11888.2|14
1654832060000|2022-06-10 03:34:20|||||||||4
1654832080000|2022-06-10 03:34:40|11892.1|11889.3|11892.1|11889.3|11892.5|11889.7|11891|11888.2|12
1654832090000|2022-06-10 03:34:50|11892.5|11889.7|11893|11890.2|11893|11890.2|11891.9|11889.1|6
1654832100000|2022-06-10 03:35:00|11892.9|11890.1|11892.5|11889.7|11893|11890.2|11892.5|11889.7|8
1654832110000|2022-06-10 03:35:10|11892.1|11889.3|11892.1|11889.3|11892.1|11889.3|11892|11889.2|7
1654832120000|2022-06-10 03:35:20|11892.5|11889.7|11892.5|11889.7|11892.5|11889.7|11892.5|11889.7|3
1654832130000|2022-06-10 03:35:30|11892.4|11889.6|11892.5|11889.7|11892.5|11889.7|11892.1|11889.3|4
1654832140000|2022-06-10 03:35:40|11892.9|11890.1|11893|11890.2|11893|11890.2|11892.9|11890.1|12
1654832150000|2022-06-10 03:35:50|11892.5|11889.7|11892.5|11889.7|11892.5|11889.7|11892|11889.2|7
1654832170000|2022-06-10 03:36:10|11892.4|11889.6|11892.5|11889.7|11893|11890.2|11892|11889.2|1
1654832180000|2022-06-10 03:36:20|11892.3|11889.5|11891.1|11888.3|11892.3|11889.5|11890.6|11887.8|19
1654832190000|2022-06-10 03:36:30|11891.2|11888.4|11891.6|11888.8|11891.6|11888.8|11891.2|11888.4|2
1654832200000|2022-06-10 03:36:40|11891.7|11888.9|11894.5|11891.7|11895.1|11892.3|11891.7|11888.9|34
1654832210000|2022-06-10 03:36:50|11894.6|11891.8|11894.1|11891.3|11895|11892.2|11894.1|11891.3|0
1654832220000|2022-06-10 03:37:00|11894.2|11891.4|11894.1|11891.3|11894.5|11891.7|11894.1|11891.3|6
1654832230000|2022-06-10 03:37:10|11894.2|11891.4|11895|11892.2|11895.6|11892.8|11894.2|11891.4|3
1654832240000|2022-06-10 03:37:20|11895.1|11892.3|11897.5|11894.7|11897.9|11895.1|11895.1|11892.3|8
1654832250000|2022-06-10 03:37:30|11897.1|11894.3|11897.5|11894.7|11897.5|11894.7|11896.1|11893.3|0
1654832260000|2022-06-10 03:37:40|11897.4|11894.6|11895.7|11892.9|11897.4|11894.6|11895.7|11892.9|0
1654832270000|2022-06-10 03:37:50|11896.1|11893.3|11897.1|11894.3|11897.5|11894.7|11896.1|11893.3|4
1654832280000|2022-06-10 03:38:00|11897|11894.2|11897|11894.2|11897.1|11894.3|11896.5|11893.7|6
1654832290000|2022-06-10 03:38:10|11896.5|11893.7|11896|11893.2|11897.1|11894.3|11896|11893.2|2
1654832300000|2022-06-10 03:38:20|11895.6|11892.8|11895.6|11892.8|11895.6|11892.8|11895.6|11892.8|1
1654832310000|2022-06-10 03:38:30|11896|11893.2|11896.5|11893.7|11896.5|11893.7|11896|11893.2|3
1654832320000|2022-06-10 03:38:40|11896.9|11894.1|11897.1|11894.3|11897.1|11894.3|11896.9|11894.1|0
1654832330000|2022-06-10 03:38:50|||||||||2
1654832340000|2022-06-10 03:39:00|11897|11894.2|11897|11894.2|11897|11894.2|11897|11894.2|0
1654832360000|2022-06-10 03:39:20|11897.2|11894.4|11897|11894.2|11897.2|11894.4|11896.9|11894.1|6
1654832370000|2022-06-10 03:39:30|11896.9|11894.1|11896.9|11894.1|11897.1|11894.3|11896.9|11894.1|2
1654832380000|2022-06-10 03:39:40|11897|11894.2|11897.1|11894.3|11897.1|11894.3|11897|11894.2|0
1654832400000|2022-06-10 03:40:00|11897|11894.2|11896.6|11893.8|11897|11894.2|11896.5|11893.7|2
1654832410000|2022-06-10 03:40:10|11897.1|11894.3|11897.1|11894.3|11897.1|11894.3|11897.1|11894.3|2
1654832430000|2022-06-10 03:40:30|11897|11894.2|11897|11894.2|11897|11894.2|11896.9|11894.1|3
1654832440000|2022-06-10 03:40:40|11896.5|11893.7|11896.5|11893.7|11896.5|11893.7|11896.5|11893.7|1
1654832470000|2022-06-10 03:41:10|11896.6|11893.8|11896.5|11893.7|11897|11894.2|11896.5|11893.7|2
1654832480000|2022-06-10 03:41:20|11896.7|11893.9|11896.4|11893.6|11897.1|11894.3|11896.4|11893.6|2
1654832490000|2022-06-10 03:41:30|11896.5|11893.7|11896.5|11893.7|11896.5|11893.7|11896.5|11893.7|1
1654832510000|2022-06-10 03:41:50|||||||||1
1654832520000|2022-06-10 03:42:00|11896.4|11893.6|11895|11892.2|11896.4|11893.6|11894.6|11891.8|5
1654832530000|2022-06-10 03:42:10|11894.6|11891.8|11894.7|11891.9|11894.7|11891.9|11894.6|11891.8|2
1654832540000|2022-06-10 03:42:20|11895.1|11892.3|11895.1|11892.3|11895.1|11892.3|11895.1|11892.3|1
1654832570000|2022-06-10 03:42:50|11894.9|11892.1|11893.1|11890.3|11894.9|11892.1|11893|11890.2|18
1654832580000|2022-06-10 03:43:00|11893.6|11890.8|11893.1|11890.3|11893.7|11890.9|11893.1|11890.3|3
1654832590000|2022-06-10 03:43:10|11893|11890.2|11890|11887.2|11893|11890.2|11890|11887.2|20
1654832600000|2022-06-10 03:43:20|11889.9|11887.1|11889.1|11886.3|11889.9|11887.1|11889|11886.2|9
1654832610000|2022-06-10 03:43:30|11889.6|11886.8|11889.6|11886.8|11889.6|11886.8|11889.6|11886.8|1
1654832620000|2022-06-10 03:43:40|11889.1|11886.3|11889.1|11886.3|11889.1|11886.3|11889.1|11886.3|9
1654832630000|2022-06-10 03:43:50|11889|11886.2|11888.1|11885.3|11889.1|11886.3|11888.1|11885.3|17
1654832640000|2022-06-10 03:44:00|11888.2|11885.4|11888.6|11885.8|11888.6|11885.8|11888|11885.2|8
1654832650000|2022-06-10 03:44:10|11888.1|11885.3|11888.1|11885.3|11888.1|11885.3|11888.1|11885.3|3
1654832660000|2022-06-10 03:44:20|11888.2|11885.4|11888|11885.2|11888.2|11885.4|11888|11885.2|2
1654832670000|2022-06-10 03:44:30|11888.2|11885.4|11888.7|11885.9|11888.7|11885.9|11888.2|11885.4|9
1654832690000|2022-06-10 03:44:50|11888.8|11886|11890.6|11887.8|11890.6|11887.8|11888.8|11886|13
1654832700000|2022-06-10 03:45:00|11891|11888.2|11892.1|11889.3|11892.1|11889.3|11891|11888.2|5
1654832710000|2022-06-10 03:45:10|11892|11889.2|11892.6|11889.8|11892.6|11889.8|11891.5|11888.7|1
1654832720000|2022-06-10 03:45:20|11892.7|11889.9|11894|11891.2|11894|11891.2|11892.7|11889.9|2
1654832730000|2022-06-10 03:45:30|11895|11892.2|11894.3|11891.5|11895|11892.2|11894.3|11891.5|3
1654832740000|2022-06-10 03:45:40|11894|11891.2|11894|11891.2|11894.1|11891.3|11893.1|11890.3|2
1654832750000|2022-06-10 03:45:50|11893.5|11890.7|11893.1|11890.3|11894|11891.2|11893.1|11890.3|1
1654832760000|2022-06-10 03:46:00|11893.3|11890.5|11896|11893.2|11896|11893.2|11893.3|11890.5|2
1654832770000|2022-06-10 03:46:10|11896.1|11893.3|11895.6|11892.8|11897|11894.2|11895.1|11892.3|3
1654832780000|2022-06-10 03:46:20|11895.5|11892.7|11893.6|11890.8|11895.5|11892.7|11893.6|11890.8|9
1654832790000|2022-06-10 03:46:30|11894|11891.2|11893.1|11890.3|11894|11891.2|11892.7|11889.9|0
1654832800000|2022-06-10 03:46:40|11893|11890.2|11892.6|11889.8|11893.1|11890.3|11892.5|11889.7|4
1654832810000|2022-06-10 03:46:50|11892.5|11889.7|11893.1|11890.3|11893.2|11890.4|11892.5|11889.7|1
1654832820000|2022-06-10 03:47:00|11893|11890.2|11894.5|11891.7|11895|11892.2|11893|11890.2|2
1654832830000|2022-06-10 03:47:10|11894.3|11891.5|11894|11891.2|11894.5|11891.7|11894|11891.2|1
1654832840000|2022-06-10 03:47:20|11894.1|11891.3|11893.9|11891.1|11894.5|11891.7|11893.4|11890.6|0
1654832850000|2022-06-10 03:47:30|11894.4|11891.6|11893.9|11891.1|11894.4|11891.6|11893.4|11890.6|2
1654832860000|2022-06-10 03:47:40|11893.8|11891|11893.1|11890.3|11893.8|11891|11893.1|11890.3|0
1654832870000|2022-06-10 03:47:50|11893.2|11890.4|11893.4|11890.6|11893.4|11890.6|11893.2|11890.4|0
1654832880000|2022-06-10 03:48:00|11893.3|11890.5|11892.9|11890.1|11893.4|11890.6|11892.9|11890.1|4
1654832900000|2022-06-10 03:48:20|11893.1|11890.3|11893.1|11890.3|11893.1|11890.3|11893.1|11890.3|1
1654832930000|2022-06-10 03:48:50|11893.2|11890.4|11894.1|11891.3|11894.1|11891.3|11893.2|11890.4|3
1654832940000|2022-06-10 03:49:00|11893.9|11891.1|11894.1|11891.3|11894.1|11891.3|11893.9|11891.1|3
1654832950000|2022-06-10 03:49:10|11893.7|11890.9|11894.9|11892.1|11894.9|11892.1|11893.7|11890.2|1
1654832960000|2022-06-10 03:49:20|11894.8|11892|11894.9|11892.1|11894.9|11892.1|11894.4|11891.6|1
1654832970000|2022-06-10 03:49:30|11895.3|11892.5|11896.9|11894.1|11896.9|11894.1|11895.3|11892.5|6
1654832990000|2022-06-10 03:49:50|11896.4|11893.6|11896.4|11893.6|11896.9|11894.1|11895.9|11893.1|3
1654833000000|2022-06-10 03:50:00|11896.9|11894.1|11897.9|11895.1|11897.9|11895.1|11896.9|11894.1|1
1654833020000|2022-06-10 03:50:20|11897.8|11895|11896.9|11894.1|11897.8|11895|11896.9|11894.1|1
1654833030000|2022-06-10 03:50:30|11897|11894.2|11896.9|11894.1|11897|11894.2|11896.9|11894.1|2
1654833050000|2022-06-10 03:50:50|11897|11894.2|11897|11894.2|11897|11894.2|11896.9|11894.1|1
1654833060000|2022-06-10 03:51:00|11896.9|11894.1|11896.4|11893.6|11896.9|11894.1|11896.4|11893.6|3
1654833080000|2022-06-10 03:51:20|11896.7|11893.9|11896.4|11893.6|11896.7|11893.9|11896.4|11893.6|1
1654833090000|2022-06-10 03:51:30|11896.5|11893.7|11896.5|11893.7|11896.5|11893.7|11896.5|11893.7|0
1654833110000|2022-06-10 03:51:50|11896.8|11894|11897.9|11895.1|11897.9|11895.1|11896.8|11894|1
1654833120000|2022-06-10 03:52:00|11897.5|11894.7|11897|11894.2|11897.5|11894.7|11896.9|11894.1|1
1654833130000|2022-06-10 03:52:10|11896.9|11894.1|11896.8|11894|11896.9|11894.1|11896.8|11894|0
1654833140000|2022-06-10 03:52:20|11896.4|11893.6|11896.4|11893.6|11896.4|11893.6|11896.4|11893.6|1
1654833150000|2022-06-10 03:52:30|11896.8|11894|11896.8|11894|11897.2|11894.4|11896.8|11894|0
1654833180000|2022-06-10 03:53:00|11897|11894.2|11896.8|11894|11897|11894.2|11896.8|11894|1
1654833190000|2022-06-10 03:53:10|11897.5|11893.5|11897|11894.2|11897.5|11894.2|11896.9|11893.5|0
1654833200000|2022-06-10 03:53:20|11897.2|11894.4|11897|11894.2|11897.5|11894.7|11897|11894.2|0
1654833220000|2022-06-10 03:53:40|11897.6|11894.8|11900.8|11898|11900.8|11898|11897.6|11894.8|14
1654833230000|2022-06-10 03:53:50|11900.3|11897.5|11899.8|11897|11900.8|11898|11899.8|11897|6
1654833240000|2022-06-10 03:54:00|11899.3|11896.5|11896.8|11894|11899.3|11896.5|11896.6|11893.8|6
1654833250000|2022-06-10 03:54:10|11896.6|11893.8|11896.8|11894|11896.8|11894|11896.6|11893.8|2
1654833260000|2022-06-10 03:54:20|11897.1|11894.3|11897.3|11894.5|11897.3|11894.5|11897.1|11894.3|1
1654833270000|2022-06-10 03:54:30|11897.4|11894.6|11897.8|11895|11897.8|11895|11897.4|11894.6|0
1654833280000|2022-06-10 03:54:40|11897.6|11894.8|11896.8|11894|11897.6|11894.8|11896.8|11894|2
1654833290000|2022-06-10 03:54:50|11897.3|11894.5|11896.8|11894|11897.3|11894.5|11896.8|11894|0
1654833300000|2022-06-10 03:55:00|11897.3|11894.5|11897.3|11894.5|11897.3|11894.5|11897.3|11894.5|1
1654833310000|2022-06-10 03:55:10|11896.8|11894|11896.8|11894|11896.8|11894|11896.6|11893.8|1
1654833340000|2022-06-10 03:55:40|11896.6|11893.8|11896.6|11893.8|11896.6|11893.8|11896.1|11893.3|3
1654833350000|2022-06-10 03:55:50|11896.5|11893.7|11896.1|11893.3|11896.6|11893.8|11896.1|11893.3|1
1654833360000|2022-06-10 03:56:00|11896.6|11893.8|11896.6|11893.8|11896.6|11893.8|11896.1|11893.3|0
1654833370000|2022-06-10 03:56:10|11896.8|11894|11896.8|11894|11896.8|11894|11896.8|11894|0
1654833380000|2022-06-10 03:56:20|11896.7|11893.9|11894.1|11891.3|11896.7|11893.9|11893.7|11890.9|10
1654833390000|2022-06-10 03:56:30|11893.7|11890.9|11894.2|11891.4|11894.2|11891.4|11893.7|11890.9|0
1654833400000|2022-06-10 03:56:40|11894.1|11891.3|11893.2|11890.4|11894.1|11891.3|11893.2|11890.4|2
1654833430000|2022-06-10 03:57:10|11893.5|11890.7|11893.7|11890.9|11893.7|11890.9|11893.5|11890.7|1
1654833440000|2022-06-10 03:57:20|11894.2|11891.4|11893.7|11890.9|11894.2|11891.4|11893.7|11890.9|0
1654833450000|2022-06-10 03:57:30|11894.2|11891.4|11894.2|11891.4|11894.2|11891.4|11894.2|11891.4|0
1654833460000|2022-06-10 03:57:40|11893.7|11890.9|11893.7|11890.9|11893.7|11890.9|11893.7|11890.9|0
1654833470000|2022-06-10 03:57:50|11893.2|11890.4|11893.2|11890.4|11893.2|11890.4|11893.2|11890.4|1
1654833480000|2022-06-10 03:58:00|11893.4|11890.6|11893.7|11890.9|11893.7|11890.9|11893.4|11890.6|0
1654833490000|2022-06-10 03:58:10|11893.9|11891.1|11893.7|11890.9|11894.6|11891.8|11893.7|11890.9|2
1654833500000|2022-06-10 03:58:20|||||||||3
1654833520000|2022-06-10 03:58:40|11893.2|11890.4|11893.2|11890.4|11893.7|11890.9|11893.2|11890.4|1
1654833530000|2022-06-10 03:58:50|11893.7|11890.9|11893.7|11890.9|11893.7|11890.9|11893.7|11890.9|3
1654833540000|2022-06-10 03:59:00|11894.7|11891.9|11893.2|11890.4|11894.7|11891.9|11893.2|11890.4|4
1654833570000|2022-06-10 03:59:30|11893.3|11890.5|11894.2|11891.4|11894.7|11891.9|11893.2|11890.4|1
1654833580000|2022-06-10 03:59:40|11894.3|11891.5|11894.2|11891.4|11894.7|11891.9|11893.7|11890.9|1
1654833590000|2022-06-10 03:59:50|11894.7|11891.9|11895.7|11892.9|11895.8|11893|11894.7|11891.9|5
1654833600000|2022-06-10 04:00:00|11895.6|11892.8|11895.7|11892.9|11895.8|11893|11895.2|11892.4|1
1654833610000|2022-06-10 04:00:10|11895.6|11892.8|11895.7|11892.9|11895.7|11892.9|11895.2|11892.4|4
1654833620000|2022-06-10 04:00:20|11895.6|11892.8|11895.2|11892.4|11895.6|11892.8|11894.7|11891.9|1
1654833630000|2022-06-10 04:00:30|11895.1|11892.3|11893.2|11890.4|11895.1|11892.3|11892.3|11889.5|6
1654833640000|2022-06-10 04:00:40|11893.3|11890.5|11893.2|11890.4|11893.7|11890.9|11893.2|11890.4|0
1654833650000|2022-06-10 04:00:50|11894.2|11891.4|11894.2|11891.4|11895.2|11892.4|11893.7|11890.9|1
1654833660000|2022-06-10 04:01:00|11894.5|11891.7|11892.2|11889.4|11895.2|11892.4|11891.7|11888.9|8
1654833670000|2022-06-10 04:01:10|11892.1|11889.3|11891.7|11888.9|11892.1|11889.3|11891.7|11888.9|0
1654833680000|2022-06-10 04:01:20|11891.6|11888.8|11891.7|11888.9|11891.7|11888.9|11891.2|11888.4|5
1654833690000|2022-06-10 04:01:30|11891.6|11888.8|11891.2|11888.4|11891.6|11888.8|11891.2|11888.4|0
1654833700000|2022-06-10 04:01:40|11891.3|11888.5|11891.2|11888.4|11891.3|11888.5|11891.2|11888.4|0
1654833720000|2022-06-10 04:02:00|11891.3|11888.5|11891.2|11888.4|11891.3|11888.5|11891.2|11888.4|2
1654833740000|2022-06-10 04:02:20|11891.3|11888.5|11891.6|11888.8|11891.7|11888.9|11891.3|11888.5|2
1654833750000|2022-06-10 04:02:30|11891.2|11888.4|11890.2|11887.4|11891.2|11888.4|11890.2|11887.4|1
1654833760000|2022-06-10 04:02:40|11889.7|11886.9|11890.2|11887.4|11890.2|11887.4|11889.2|11886.4|5
1654833770000|2022-06-10 04:02:50|11890.6|11887.8|11890.6|11887.8|11890.6|11887.8|11890.6|11887.8|0
1654833780000|2022-06-10 04:03:00|11890.5|11887.7|11889.2|11886.4|11890.5|11887.7|11889.1|11886.3|12
1654833790000|2022-06-10 04:03:10|11889.3|11886.5|11889.7|11886.9|11889.7|11886.9|11889.3|11886.5|0
1654833800000|2022-06-10 04:03:20|||||||||1
1654833820000|2022-06-10 04:03:40|||||||||2
1654833830000|2022-06-10 04:03:50|11889.2|11886.4|11889.2|11886.4|11889.2|11886.4|11889.2|11886.4|1
1654833840000|2022-06-10 04:04:00|11889.3|11886.5|11889.7|11886.9|11889.7|11886.9|11889.3|11886.5|0
1654833850000|2022-06-10 04:04:10|11889.8|11887|11890.7|11887.9|11891.1|11888.3|11889.8|11887|6
1654833880000|2022-06-10 04:04:40|11892.2|11889.4|11891.2|11888.4|11892.2|11889.4|11891.2|11888.4|15
1654833900000|2022-06-10 04:05:00|11891.3|11888.5|11891.7|11888.9|11891.7|11888.9|11891.3|11888.5|1
1654833950000|2022-06-10 04:05:50|11892.1|11889.3|11892.2|11889.4|11893.1|11890.3|11891.7|11888.9|5
1654833960000|2022-06-10 04:06:00|11892|11889.2|11892.2|11889.4|11892.2|11889.4|11892|11889.2|1
1654833980000|2022-06-10 04:06:20|11892.1|11889.3|11892.2|11889.4|11892.2|11889.4|11892.1|11889.3|3
1654833990000|2022-06-10 04:06:30|11892|11889.2|11891.2|11888.4|11892|11889.2|11891.2|11888.4|1
1654834000000|2022-06-10 04:06:40|11891.3|11888.5|11891.2|11888.4|11893|11890.2|11891.1|11888.3|6
1654834010000|2022-06-10 04:06:50|11891.6|11888.8|11892.1|11889.3|11892.1|11889.3|11891.6|11888.8|0
1654834020000|2022-06-10 04:07:00|11891.6|11888.8|11891.1|11888.3|11891.6|11888.8|11891.1|11888.3|2
1654834030000|2022-06-10 04:07:10|11891.2|11888.4|11891.6|11888.8|11892|11889.2|11891.2|11888.4|2
1654834040000|2022-06-10 04:07:20|11891.1|11888.3|11892|11889.2|11892|11889.2|11891.1|11888.3|3
1654834050000|2022-06-10 04:07:30|11891.5|11888.7|11892.1|11889.3|11892.1|11889.3|11891.1|11888.3|2
1654834070000|2022-06-10 04:07:50|11892.4|11889.6|11892.8|11890|11892.8|11890|11892.4|11889.6|10
1654834080000|2022-06-10 04:08:00|11892.9|11890.1|11895.6|11892.8|11895.8|11893|11892.9|11890.1|6
1654834090000|2022-06-10 04:08:10|11895.2|11892.4|11895.2|11892.4|11895.2|11892.4|11895.2|11892.4|0
1654834100000|2022-06-10 04:08:20|11895.1|11892.3|11895.1|11892.3|11895.1|11892.3|11895.1|11892.3|0
1654834110000|2022-06-10 04:08:30|11895.2|11892.4|11895.7|11892.9|11895.7|11892.9|11895.2|11892.4|4
1654834120000|2022-06-10 04:08:40|11895.8|11893|11895.8|11893|11895.8|11893|11895.8|11893|2
1654834140000|2022-06-10 04:09:00|11896.7|11893.9|11895.7|11892.9|11897.1|11894.3|11895.7|11892.9|8
1654834150000|2022-06-10 04:09:10|11895.2|11892.4|11895.2|11892.4|11895.7|11892.9|11895.2|11892.4|4
1654834160000|2022-06-10 04:09:20|11894.8|11892|11894.2|11891.4|11894.8|11892|11894.1|11891.3|3
1654834180000|2022-06-10 04:09:40|11894.7|11891.9|11894.2|11891.4|11894.7|11891.9|11894.2|11891.4|1
1654834190000|2022-06-10 04:09:50|11894.1|11891.3|11893.2|11890.4|11894.2|11891.4|11893.2|11890.4|3
1654834200000|2022-06-10 04:10:00|||||||||1
1654834210000|2022-06-10 04:10:10|11893.6|11890.8|11896.1|11893.3|11896.1|11893.3|11893.6|11890.8|5
1654834220000|2022-06-10 04:10:20|11896.2|11893.4|11896.1|11893.3|11896.2|11893.4|11896.1|11893.3|2
1654834230000|2022-06-10 04:10:30|11895.9|11893.1|11895.9|11893.1|11895.9|11893.1|11895.9|11893.1|1
1654834240000|2022-06-10 04:10:40|11895.6|11892.8|11895.6|11892.8|11895.6|11892.8|11895.6|11892.8|0
1654834260000|2022-06-10 04:11:00|11895.5|11892.7|11894.7|11891.9|11895.5|11892.7|11894|11891.2|4
1654834280000|2022-06-10 04:11:20|11894.9|11892.1|11896|11893.2|11896|11893.2|11894.9|11892.1|3
1654834290000|2022-06-10 04:11:30|||||||||1
1654834300000|2022-06-10 04:11:40|11896.3|11893.5|11896.2|11893.4|11896.7|11893.9|11896.2|11893.4|4
1654834310000|2022-06-10 04:11:50|11896.4|11893.6|11898.2|11895.4|11900.2|11897.4|11896.4|11893.6|21
1654834320000|2022-06-10 04:12:00|11898|11895.2|11897.7|11894.9|11898|11895.2|11897.7|11894.9|3
1654834330000|2022-06-10 04:12:10|11897.5|11894.7|11896.2|11893.4|11897.5|11894.7|11896|11893.2|6
1654834340000|2022-06-10 04:12:20|11896.3|11893.5|11896.7|11893.9|11896.7|11893.9|11896.3|11893.5|0
1654834350000|2022-06-10 04:12:30|11896.5|11893.7|11896.7|11893.9|11896.7|11893.9|11896.2|11893.4|0
1654834360000|2022-06-10 04:12:40|11896.5|11893.7|11896.2|11893.4|11896.5|11893.7|11896.2|11893.4|0
1654834370000|2022-06-10 04:12:50|11896.3|11893.5|11896.7|11893.9|11896.7|11893.9|11896.2|11893.4|0
1654834380000|2022-06-10 04:13:00|11896.5|11893.7|11896.2|11893.4|11896.5|11893.7|11895.8|11893|1
1654834390000|2022-06-10 04:13:10|11896.3|11893.5|11896.2|11893.4|11897|11894.2|11896.2|11893.4|0
1654834400000|2022-06-10 04:13:20|11896.3|11893.5|11896.7|11893.9|11896.7|11893.9|11896.3|11893.5|0
1654834410000|2022-06-10 04:13:30|11896.8|11894|11896.8|11894|11896.8|11894|11896.8|11894|1
1654834420000|2022-06-10 04:13:40|11896.9|11894.1|11896.1|11893.3|11896.9|11894.1|11896.1|11893.3|3
1654834440000|2022-06-10 04:14:00|11896|11893.2|11897.6|11894.8|11897.6|11894.8|11895.6|11892.8|1
1654834490000|2022-06-10 04:14:50|11897.8|11895|11899.3|11896.5|11899.3|11896.5|11897.8|11895|9
1654834500000|2022-06-10 04:15:00|||||||||1
1654834510000|2022-06-10 04:15:10|11899.1|11896.3|11897.6|11894.8|11899.1|11896.3|11897.1|11894.3|6
1654834530000|2022-06-10 04:15:30|11898|11895.2|11898.1|11895.3|11898.1|11895.3|11898|11895.2|2
1654834540000|2022-06-10 04:15:40|11897.8|11895|11897.8|11895|11897.8|11895|11897.8|11895|0
1654834550000|2022-06-10 04:15:50|11897.6|11894.8|11897.6|11894.8|11897.6|11894.8|11897.6|11894.8|1
1654834560000|2022-06-10 04:16:00|11897.3|11894.5|11897.8|11895|11897.8|11895|11897.1|11894.3|9
1654834570000|2022-06-10 04:16:10|11897.6|11894.8|11896.8|11894|11897.6|11894.8|11896.8|11894|1
1654834590000|2022-06-10 04:16:30|11896.9|11894.1|11896.8|11894|11896.9|11894.1|11896.8|11894|1
1654834600000|2022-06-10 04:16:40|11896.6|11893.8|11897.2|11894.4|11897.2|11894.4|11896.6|11893.8|1
1654834620000|2022-06-10 04:17:00|11897.1|11894.3|11895.7|11892.9|11897.2|11894.3|11895.6|11892.8|6
1654834630000|2022-06-10 04:17:10|11895.6|11892.8|11895.6|11892.8|11895.6|11892.8|11895.6|11892.8|1
1654834640000|2022-06-10 04:17:20|11895.1|11892.3|11895.6|11892.8|11895.6|11892.8|11895.1|11892.3|2
1654834650000|2022-06-10 04:17:30|11895.7|11892.9|11895.7|11892.9|11895.7|11892.9|11895.7|11892.9|2
1654834670000|2022-06-10 04:17:50|11895.6|11892.8|11895.1|11892.3|11895.7|11892.9|11895.1|11892.3|5
1654834680000|2022-06-10 04:18:00|11895.2|11892.4|11894.1|11891.3|11895.6|11892.8|11894.1|11891.3|3
1654834700000|2022-06-10 04:18:20|11894.2|11891.4|11894.6|11891.8|11894.6|11891.8|11894.2|11891.4|0
1654834710000|2022-06-10 04:18:30|11894.1|11891.3|11896|11893.2|11896.6|11893.8|11894.1|11891.3|11
1654834720000|2022-06-10 04:18:40|11898|11895.2|11898|11895.2|11898|11895.2|11897.4|11894.6|11
1654834730000|2022-06-10 04:18:50|11897.9|11895.1|11898|11895.2|11898|11895.2|11897.4|11894.6|3
1654834740000|2022-06-10 04:19:00|11897.8|11895|11897|11894.2|11897.8|11895|11896|11893.2|23
1654834750000|2022-06-10 04:19:10|11895.7|11892.9|11895.6|11892.8|11895.7|11892.9|11895.6|11892.8|2
1654834760000|2022-06-10 04:19:20|11895.7|11892.9|11896.5|11893.7|11897|11894.2|11895.7|11892.9|1
1654834770000|2022-06-10 04:19:30|11896.4|11893.6|11896.1|11893.3|11896.5|11893.7|11896.1|11893.3|2
1654834780000|2022-06-10 04:19:40|||||||||1
1654834790000|2022-06-10 04:19:50|11896|11893.2|11896.1|11893.3|11896.1|11893.3|11896|11893.2|1
1654834800000|2022-06-10 04:20:00|11896|11893.2|11895.1|11892.3|11896|11893.2|11895|11892.2|4
1654834810000|2022-06-10 04:20:10|11894.6|11891.8|11893|11890.2|11894.6|11891.8|11893|11890.2|10
1654834820000|2022-06-10 04:20:20|11893.2|11890.4|11893.1|11890.3|11893.2|11890.4|11893.1|11890.3|4
1654834830000|2022-06-10 04:20:30|11893|11890.2|11893|11890.2|11893|11890.2|11893|11890.2|1
1654834840000|2022-06-10 04:20:40|11893.1|11890.3|11893.1|11890.3|11893.1|11890.3|11893.1|11890.3|1
1654834850000|2022-06-10 04:20:50|11892.3|11889.5|11891.6|11888.8|11892.3|11889.5|11891.6|11888.8|14
1654834860000|2022-06-10 04:21:00|11891.4|11888.6|11890.6|11887.8|11891.4|11888.6|11890.6|11887.8|8
1654834870000|2022-06-10 04:21:10|11888.6|11885.8|11885.6|11882.8|11888.7|11885.9|11884.8|11882|22
1654834880000|2022-06-10 04:21:20|11886|11883.2|11887.1|11884.3|11887.1|11884.3|11885.6|11882.8|26
1654834900000|2022-06-10 04:21:40|11886.9|11884.1|11887.6|11884.8|11887.6|11884.8|11885.2|11882.2|14
1654834910000|2022-06-10 04:21:50|11887.7|11884.9|11887.6|11884.8|11887.7|11884.9|11887.6|11884.8|4
1654834920000|2022-06-10 04:22:00|11888.1|11885.3|11888.1|11885.3|11888.6|11885.8|11887.6|11884.8|3
1654834930000|2022-06-10 04:22:10|11887.6|11884.8|11888.1|11885.3|11888.1|11885.3|11887.1|11884.3|1
1654834940000|2022-06-10 04:22:20|11887.9|11885.1|11887.6|11884.8|11888.1|11885.3|11887.1|11884.3|20
1654834950000|2022-06-10 04:22:30|11888.4|11885.6|11886.1|11883.3|11888.6|11885.8|11886.1|11882.8|11
1654834970000|2022-06-10 04:22:50|11886.6|11883.8|11886.1|11883.3|11886.6|11883.8|11885.7|11882.9|3
1654834980000|2022-06-10 04:23:00|11886|11883.2|11886.1|11883.3|11886.1|11883.3|11885.1|11882.3|14
1654834990000|2022-06-10 04:23:10|11886.2|11883.4|11886.1|11883.3|11886.2|11883.4|11886.1|11883.3|1
1654835000000|2022-06-10 04:23:20|11885.5|11882.7|11886.1|11883.3|11886.1|11883.3|11885.1|11882.3|2
1654835010000|2022-06-10 04:23:30|11885.6|11882.8|11886.1|11883.3|11886.1|11883.3|11885.6|11882.8|2
1654835030000|2022-06-10 04:23:50|11886|11883.2|11886.1|11883.3|11886.2|11883.4|11885.6|11882.8|3
1654835040000|2022-06-10 04:24:00|11886|11883.2|11881.1|11878.3|11886|11883.2|11880.6|11877.8|47
1654835050000|2022-06-10 04:24:10|11881.6|11878.8|11885.1|11882.3|11885.1|11882.3|11881.6|11878.8|11
1654835060000|2022-06-10 04:24:20|11884.6|11881.8|11886.1|11883.3|11886.1|11883.3|11884.6|11881.8|1
1654835070000|2022-06-10 04:24:30|11886|11883.2|11883.6|11880.8|11886|11883.2|11882.1|11879.3|17
1654835080000|2022-06-10 04:24:40|11883.7|11880.9|11884.1|11881.3|11884.1|11881.3|11883.7|11880.9|2
1654835090000|2022-06-10 04:24:50|11884|11881.2|11884.1|11881.3|11884.1|11881.3|11883.7|11880.9|4
1654835100000|2022-06-10 04:25:00|11883.6|11880.8|11884.6|11881.8|11884.6|11881.8|11883.6|11880.8|4
1654835110000|2022-06-10 04:25:10|11884.1|11881.3|11884.1|11881.3|11884.2|11881.4|11883.7|11880.9|7
1654835130000|2022-06-10 04:25:30|11884|11881.2|11884.6|11881.8|11884.6|11881.8|11883.6|11880.8|2
1654835140000|2022-06-10 04:25:40|11884.1|11881.3|11883.6|11880.8|11884.1|11881.3|11883.6|11880.8|1
1654835150000|2022-06-10 04:25:50|11883.5|11880.7|11881.6|11878.8|11883.5|11880.7|11880.6|11877.8|15
1654835160000|2022-06-10 04:26:00|11880.6|11877.8|11882.7|11879.9|11883.1|11880.3|11879.6|11876.8|39
1654835170000|2022-06-10 04:26:10|11882.6|11879.8|11883.6|11880.8|11884.6|11881.8|11882.6|11879.8|13
1654835180000|2022-06-10 04:26:20|11882.6|11879.8|11882.7|11879.9|11883.6|11880.8|11882.6|11879.8|5
1654835190000|2022-06-10 04:26:30|11883.1|11880.3|11884.7|11881.9|11885.7|11882.9|11883.1|11879.8|25
1654835200000|2022-06-10 04:26:40|||||||||1
1654835210000|2022-06-10 04:26:50|11883.7|11880.9|11881.2|11878.4|11884.2|11881.4|11880.6|11877.8|7
1654835220000|2022-06-10 04:27:00|11881|11878.2|11886.1|11883.3|11886.1|11883.3|11880.1|11876.8|8
1654835230000|2022-06-10 04:27:10|11885.1|11882.3|11885.6|11882.8|11885.6|11882.8|11885.1|11882.3|3
1654835240000|2022-06-10 04:27:20|11886|11883.2|11886.6|11883.8|11887.1|11884.3|11886|11883.2|10
1654835250000|2022-06-10 04:27:30|11887.1|11884.3|11887.1|11884.3|11887.1|11884.3|11887.1|11884.3|3
1654835260000|2022-06-10 04:27:40|||||||||1
1654835270000|2022-06-10 04:27:50|11886.6|11883.8|11887.1|11884.3|11887.1|11884.3|11886.6|11883.8|0
1654835280000|2022-06-10 04:28:00|11885.6|11882.8|11885.1|11882.3|11885.6|11882.8|11885.1|11882.3|16
1654835290000|2022-06-10 04:28:10|11884.8|11882|11884.1|11881.3|11884.8|11882|11884.1|11881.3|0
1654835310000|2022-06-10 04:28:30|11883.9|11881.1|11881.1|11878.3|11883.9|11881.1|11881.1|11878.3|20
1654835320000|2022-06-10 04:28:40|11881.3|11878.5|11881.1|11878.3|11882.6|11879.8|11881.1|11878.3|2
1654835330000|2022-06-10 04:28:50|11881.2|11878.4|11881.1|11878.3|11881.6|11878.8|11881.1|11878.3|1
1654835340000|2022-06-10 04:29:00|11880.9|11878.1|11881.1|11878.3|11881.1|11878.3|11880.9|11878.1|1
1654835350000|2022-06-10 04:29:10|11881.2|11878.4|11882.1|11879.3|11882.1|11879.3|11881.2|11878.4|1
1654835360000|2022-06-10 04:29:20|11882.2|11879.4|11886.7|11883.9|11886.7|11883.9|11882.1|11879.3|15
1654835370000|2022-06-10 04:29:30|11888.3|11885.5|11893.1|11890.3|11894.6|11891.8|11888.1|11885.3|50
1654835380000|2022-06-10 04:29:40|11892.6|11889.8|11892.1|11889.3|11892.6|11889.8|11892.1|11889.3|0
1654835390000|2022-06-10 04:29:50|11891.9|11889.1|11891.1|11888.3|11892.1|11889.3|11891.1|11888.3|1
1654835400000|2022-06-10 04:30:00|11890.9|11888.1|11892.1|11889.3|11892.1|11889.3|11890.9|11888.1|7
1654835410000|2022-06-10 04:30:10|11892.6|11889.8|11894.6|11891.8|11894.6|11891.8|11892.6|11889.8|4
1654835420000|2022-06-10 04:30:20|11895.1|11892.3|11896.1|11893.3|11896.2|11893.4|11895.1|11892.3|10
1654835430000|2022-06-10 04:30:30|11896.9|11894.1|11899.1|11896.3|11899.1|11896.3|11896.9|11894.1|5
1654835440000|2022-06-10 04:30:40|11900.1|11897.3|11903.1|11900.3|11903.4|11900.6|11900.1|11897.3|25
1654835450000|2022-06-10 04:30:50|11902.9|11900.1|11903.6|11900.8|11903.6|11900.8|11902.6|11899.8|14
1654835460000|2022-06-10 04:31:00|11903.3|11900.5|11901.5|11898.7|11903.8|11900.6|11901.5|11898.7|27
1654835470000|2022-06-10 04:31:10|11901.2|11898.4|11898.5|11895.7|11901.2|11898.4|11898.5|11895.7|25
1654835480000|2022-06-10 04:31:20|11897.9|11895.1|11898|11895.2|11898|11895.2|11897.5|11894.7|4
1654835490000|2022-06-10 04:31:30|11897.5|11894.7|11896|11893.2|11897.5|11894.7|11895.5|11892.7|4
1654835500000|2022-06-10 04:31:40|11896.2|11893.4|11898.5|11895.7|11899|11896.2|11896|11893.2|6
1654835510000|2022-06-10 04:31:50|11898|11895.2|11898|11895.2|11898.5|11895.7|11898|11895.2|1
1654835520000|2022-06-10 04:32:00|11898.4|11895.6|11901|11898.2|11901|11898.2|11898.4|11895.6|15
1654835530000|2022-06-10 04:32:10|11900|11897.2|11898|11895.2|11900|11897.2|11898|11895.2|1
1654835540000|2022-06-10 04:32:20|11898.5|11895.7|11900.7|11897.9|11900.8|11897.9|11898.5|11895.7|25
1654835550000|2022-06-10 04:32:30|11900.3|11897.5|11900.8|11896.8|11900.8|11897.5|11900.3|11896.8|0
1654835560000|2022-06-10 04:32:40|11900.3|11897.5|11901|11898.2|11901|11898.2|11900.3|11897.5|0
1654835570000|2022-06-10 04:32:50|11900.5|11897.7|11902.7|11899.9|11902.7|11899.9|11900.5|11897.7|5
1654835580000|2022-06-10 04:33:00|11902.8|11898.8|11902.7|11899.9|11902.8|11899.9|11902.3|11898.8|2
1654835590000|2022-06-10 04:33:10|11904.2|11901.4|11906|11903.2|11906|11903.2|11904.2|11901.4|39
1654835600000|2022-06-10 04:33:20|11905.9|11903.1|11905.5|11902.7|11905.9|11903.1|11905.5|11902.7|2
1654835610000|2022-06-10 04:33:30|11906|11903.2|11906|11903.2|11906|11903.2|11906|11903.2|3
1654835620000|2022-06-10 04:33:40|11906.5|11902.5|11904.5|11901.7|11906.5|11902.5|11904.5|11901.7|5
1654835630000|2022-06-10 04:33:50|11904.4|11901.6|11904|11901.2|11904.4|11901.6|11903.5|11900.7|4
1654835640000|2022-06-10 04:34:00|11904.5|11901.7|11904|11901.2|11904.5|11901.7|11903.5|11900.7|3
1654835650000|2022-06-10 04:34:10|11903.5|11900.7|11903.5|11900.7|11903.5|11900.7|11903.5|11900.7|2
1654835660000|2022-06-10 04:34:20|11903.3|11900.5|11902|11899.2|11903.3|11900.5|11902|11899.2|6
1654835670000|2022-06-10 04:34:30|11901.8|11899|11902|11899.2|11902|11899.2|11901.8|11899|6
1654835680000|2022-06-10 04:34:40|11902.1|11899.3|11902.5|11899.7|11902.5|11899.7|11902.1|11899.3|2
1654835690000|2022-06-10 04:34:50|11902.1|11899.3|11901|11898.2|11902.1|11899.3|11901|11898.2|4
1654835700000|2022-06-10 04:35:00|11902|11899.2|11902|11899.2|11902|11899.2|11901.9|11899.1|1
1654835710000|2022-06-10 04:35:10|11901.6|11898.8|11902|11899.2|11902|11899.2|11901|11898.2|1
1654835720000|2022-06-10 04:35:20|11901.3|11898.5|11900.5|11897.7|11901.3|11898.5|11900|11897.2|5
1654835730000|2022-06-10 04:35:30|11900.4|11897.6|11901|11898.2|11901.1|11898.2|11900.1|11896.7|0
1654835740000|2022-06-10 04:35:40|11900.5|11897.7|11900|11897.2|11900.5|11897.7|11900|11897.2|1
1654835750000|2022-06-10 04:35:50|11899.9|11897.1|11900|11897.2|11900|11897.2|11898.4|11895.6|7
1654835760000|2022-06-10 04:36:00|11899.5|11896.7|11900|11897.2|11900|11897.2|11899.5|11896.7|2
1654835770000|2022-06-10 04:36:10|11901|11898.2|11900.5|11897.7|11901|11898.2|11900.5|11897.7|3
1654835780000|2022-06-10 04:36:20|11900.1|11897.3|11900|11897.2|11900.1|11897.3|11900|11897.2|2
1654835800000|2022-06-10 04:36:40|11899.9|11897.1|11899|11896.2|11899.9|11897.1|11898.9|11896.1|5
1654835810000|2022-06-10 04:36:50|11898.9|11896.1|11898.5|11895.7|11898.9|11896.1|11898.5|11895.7|0
1654835820000|2022-06-10 04:37:00|11898.4|11895.6|11897|11894.2|11898.4|11895.6|11896.5|11893.7|45
1654835830000|2022-06-10 04:37:10|11896.5|11893.7|11894|11891.2|11896.5|11893.7|11893.6|11890.8|38
1654835840000|2022-06-10 04:37:20|11893.9|11891.1|11892.6|11889.8|11893.9|11891.1|11892.5|11889.7|1
1654835850000|2022-06-10 04:37:30|11893|11890.2|11895|11892.2|11896.1|11892.2|11893|11890.2|9
1654835860000|2022-06-10 04:37:40|11896.1|11892.1|11895.4|11892.6|11896.1|11892.7|11892.6|11889.8|9
1654835870000|2022-06-10 04:37:50|11895|11892.2|11891|11888.2|11895|11892.2|11889|11886.2|56
1654835880000|2022-06-10 04:38:00|11891.1|11888.3|11892|11889.2|11892|11889.2|11891.1|11888.3|2
1654835890000|2022-06-10 04:38:10|11891|11888.2|11891|11888.2|11892|11889.2|11891|11888.2|11
1654835900000|2022-06-10 04:38:20|11891.7|11887.7|11896.5|11893.7|11896.5|11893.7|11891.7|11887.7|8
1654835910000|2022-06-10 04:38:30|11896.4|11893.6|11898|11895.2|11898|11895.2|11896|11893.2|1
1654835920000|2022-06-10 04:38:40|11897.8|11895|11901.1|11897.1|11901.5|11898.7|11896.9|11894.1|18
1654835930000|2022-06-10 04:38:50|11900.4|11897.6|11900|11897.2|11900.4|11897.6|11899.5|11896.7|4
1654835940000|2022-06-10 04:39:00|11901|11898.2|11900|11897.2|11901|11898.2|11900|11897.2|1
1654835950000|2022-06-10 04:39:10|11901.7|11893.7|11895.4|11892.6|11901.7|11896.3|11895.3|11892.5|62
1654835960000|2022-06-10 04:39:20|11895.6|11892.8|11897.5|11893.5|11897.5|11894|11895.6|11892.8|1
1654835970000|2022-06-10 04:39:30|11896.4|11893.6|11898.5|11894.5|11898.5|11894.6|11896.4|11893.6|2
1654835980000|2022-06-10 04:39:40|11896.9|11894.1|11895.9|11893.1|11897.9|11894.6|11895.9|11893.1|0
1654835990000|2022-06-10 04:39:50|11896.7|11892.7|11895.4|11892.6|11897.4|11894.6|11895.4|11892.6|7
1654836000000|2022-06-10 04:40:00|11894.9|11892.1|11891.4|11888.6|11894.9|11892.1|11891.4|11888.6|4
1654836010000|2022-06-10 04:40:10|11892.4|11889.6|11893.4|11890.6|11893.4|11890.6|11890.9|11887.5|17
1654836020000|2022-06-10 04:40:20|11894.1|11890.1|11894.4|11891.6|11894.4|11891.6|11893.5|11890.1|1
1654836040000|2022-06-10 04:40:40|11895.1|11891.1|11894|11891.2|11895.4|11892.6|11894|11891.1|0
1654836060000|2022-06-10 04:41:00|11893.6|11890.8|11895.4|11892.6|11896.6|11893.5|11893.5|11890.3|12
1654836070000|2022-06-10 04:41:10|11894.8|11892|11894.8|11892|11895.2|11892|11894.8|11891.2|1
1654836090000|2022-06-10 04:41:30|11895.2|11891.2|11895.4|11892.6|11895.5|11892.6|11895.2|11891.2|1
1654836100000|2022-06-10 04:41:40|11895.9|11891.9|11895.4|11892.6|11895.9|11892.6|11895.4|11891.9|0
1654836110000|2022-06-10 04:41:50|11895.9|11891.9|11895.5|11892.7|11895.9|11892.7|11895.4|11891.9|2
1654836120000|2022-06-10 04:42:00|11895.9|11893.1|11896.4|11893.6|11896.4|11893.6|11895.8|11892.2|5
1654836130000|2022-06-10 04:42:10|11896.5|11893.7|11896.4|11893.6|11896.5|11893.7|11896.4|11893.6|1
1654836150000|2022-06-10 04:42:30|11895.8|11893|11895.8|11893|11895.8|11893|11895.8|11893|3
1654836160000|2022-06-10 04:42:40|11895.7|11892.9|11895.7|11892.9|11895.7|11892.9|11895.7|11892.9|0
1654836170000|2022-06-10 04:42:50|11896.5|11892.5|11896.4|11893.6|11896.5|11893.6|11895.4|11892.1|0
1654836180000|2022-06-10 04:43:00|11895.7|11892.9|11895.7|11892.9|11896.5|11893.6|11895.7|11892.5|3
1654836190000|2022-06-10 04:43:10|11896.8|11892.8|11895.7|11892.9|11896.8|11892.9|11895.7|11892.8|2
1654836210000|2022-06-10 04:43:30|11895.4|11892.6|11896.8|11892.8|11896.8|11892.9|11895.2|11892.4|1
1654836220000|2022-06-10 04:43:40|11896.1|11893.3|11895.7|11892.9|11896.1|11893.3|11895.7|11892.9|0
1654836230000|2022-06-10 04:43:50|11895.2|11892.4|11892.4|11889.6|11895.2|11892.4|11892.4|11889.6|2
1654836240000|2022-06-10 04:44:00|11892|11889.2|11892.4|11889.6|11892.4|11889.6|11891.7|11888.9|0
1654836250000|2022-06-10 04:44:10|11892.2|11889.4|11893.4|11890.6|11893.4|11890.6|11892.2|11889.4|1
1654836260000|2022-06-10 04:44:20|11892.9|11890.1|11892.4|11889.6|11892.9|11890.1|11892.4|11889.6|2
1654836270000|2022-06-10 04:44:30|11892.2|11889.4|11893.4|11890.6|11893.4|11890.6|11892.2|11889.4|4
1654836290000|2022-06-10 04:44:50|11893.8|11889.8|11893|11890.2|11893.8|11890.2|11893|11889.5|1
1654836300000|2022-06-10 04:45:00|11893.4|11890.6|11895.7|11892.9|11895.7|11892.9|11893.4|11890.1|3
1654836310000|2022-06-10 04:45:10|11895.4|11892.6|11894.4|11891.6|11895.4|11892.6|11894.4|11891.6|2
1654836320000|2022-06-10 04:45:20|11894.7|11891.9|11896.5|11892.5|11896.5|11892.6|11894.7|11891.8|1
1654836330000|2022-06-10 04:45:30|11896|11893.2|11896.3|11893.5|11896.3|11893.5|11896|11893.2|0
1654836340000|2022-06-10 04:45:40|11896.5|11893.7|11903.3|11900.5|11904.7|11900.5|11896.5|11893.7|41
1654836350000|2022-06-10 04:45:50|11903.1|11900.3|11903.8|11901|11904|11901.2|11902.3|11899.5|2
1654836360000|2022-06-10 04:46:00|11903.3|11900.5|11898.8|11894.8|11903.3|11900.5|11897.7|11894.4|31
1654836370000|2022-06-10 04:46:10|11898.3|11895.5|11899.3|11896.5|11899.8|11896.5|11898.3|11894.4|3
1654836380000|2022-06-10 04:46:20|11898.8|11896|11899.3|11896.5|11899.3|11896.5|11896.8|11894|8
1654836390000|2022-06-10 04:46:30|11899|11896.2|11898.2|11895.4|11899|11896.2|11897.3|11894.1|4
1654836400000|2022-06-10 04:46:40|11897.3|11894.5|11897.3|11894.5|11897.5|11894.7|11896.8|11894|0
1654836410000|2022-06-10 04:46:50|11897.8|11895|11897.8|11895|11897.8|11895|11897.8|11895|0
1654836420000|2022-06-10 04:47:00|11897.5|11894.7|11896.8|11894|11897.5|11894.7|11896.8|11894|1
1654836430000|2022-06-10 04:47:10|11897.2|11894.4|11896.8|11894|11897.5|11894.7|11896.8|11894|2
1654836440000|2022-06-10 04:47:20|||||||||1
1654836480000|2022-06-10 04:48:00|11896.3|11893.5|11896.3|11893.5|11896.3|11893.5|11895.7|11892.9|4
1654836490000|2022-06-10 04:48:10|11896.6|11893.8|11897.3|11894.5|11897.5|11894.7|11896.6|11893.8|2
1654836500000|2022-06-10 04:48:20|11897.8|11895|11899.3|11896.5|11899.3|11896.5|11897.8|11895|1
1654836510000|2022-06-10 04:48:30|11898.3|11895.5|11897.9|11895.1|11898.3|11895.5|11897.8|11895|1
1654836540000|2022-06-10 04:49:00|||||||||1
1654836550000|2022-06-10 04:49:10|11898.3|11895.5|11897.4|11894.6|11898.6|11895.8|11897.4|11894.6|1
1654836570000|2022-06-10 04:49:30|11897.1|11894.3|11897.9|11895.1|11898.4|11895.5|11896.9|11894.1|4
1654836580000|2022-06-10 04:49:40|11897.4|11894.6|11898.9|11896.1|11899.4|11896.6|11897.4|11894.6|3
1654836590000|2022-06-10 04:49:50|11899.1|11896.3|11899.4|11896.6|11899.4|11896.6|11899.1|11896.3|1
1654836600000|2022-06-10 04:50:00|11899.9|11897.1|11897.9|11895.1|11899.9|11897.1|11897.4|11894.6|3
1654836640000|2022-06-10 04:50:40|11898.1|11895.3|11898.4|11895.6|11898.4|11895.6|11898.1|11895.3|0
1654836650000|2022-06-10 04:50:50|11897.8|11895|11897.9|11895.1|11897.9|11895.1|11897.4|11894.6|3
1654836680000|2022-06-10 04:51:20|11897.4|11894.6|11897.9|11895.1|11897.9|11895.1|11897.4|11894.6|1
1654836700000|2022-06-10 04:51:40|11897.8|11895|11898.9|11896.1|11899.4|11896.6|11897.4|11894.6|2
1654836720000|2022-06-10 04:52:00|11899.4|11896.6|11898.9|11896.1|11899.4|11896.6|11898.9|11896.1|1
1654836730000|2022-06-10 04:52:10|11899|11896.2|11899.8|11897|11899.8|11897|11899|11896.2|0
1654836740000|2022-06-10 04:52:20|11900.1|11897.3|11899.7|11896.9|11900.1|11897.3|11899.7|11896.9|3
1654836750000|2022-06-10 04:52:30|11899.3|11896.5|11899.3|11896.5|11899.3|11896.5|11899.3|11896.5|0
1654836770000|2022-06-10 04:52:50|11899.4|11896.6|11899.8|11897|11899.8|11897|11899.4|11896.6|0
1654836780000|2022-06-10 04:53:00|11900.2|11897.4|11900.9|11898.1|11901.3|11898.5|11900.2|11897.4|2
1654836790000|2022-06-10 04:53:10|11901.4|11898.6|11902.8|11900|11902.8|11900|11901.4|11898.6|3
1654836800000|2022-06-10 04:53:20|11902.7|11899.9|11902.3|11899.5|11902.7|11899.9|11902.3|11899.5|3
1654836810000|2022-06-10 04:53:30|11902.8|11900|11902.3|11899.5|11902.8|11900|11902.3|11899.5|1
1654836820000|2022-06-10 04:53:40|11902.4|11899.6|11902.3|11899.5|11902.8|11900|11902.3|11899.5|1
1654836830000|2022-06-10 04:53:50|11902.8|11900|11902.8|11900|11902.8|11900|11902.8|11900|0
1654836840000|2022-06-10 04:54:00|||||||||2
1654836850000|2022-06-10 04:54:10|11902.3|11899.5|11901.3|11898.5|11902.3|11899.5|11901.3|11898.5|4
1654836870000|2022-06-10 04:54:30|11901.4|11898.6|11901.3|11898.5|11901.4|11898.6|11901.3|11898.5|2
1654836900000|2022-06-10 04:55:00|11900.7|11897.9|11900.7|11897.9|11900.7|11897.9|11900.7|11897.9|3
1654836910000|2022-06-10 04:55:10|11900.3|11897.5|11901.3|11898.5|11901.3|11898.5|11900.3|11897.5|0
1654836970000|2022-06-10 04:56:10|11901.4|11898.6|11901.7|11898.9|11901.8|11899|11901.3|11898.5|2
1654836980000|2022-06-10 04:56:20|11901.3|11898.5|11903.3|11900.5|11903.3|11900.5|11901.3|11898.5|11
1654837000000|2022-06-10 04:56:40|11903.1|11900.3|11899.3|11896.5|11903.1|11900.3|11899.3|11896.5|4
1654837010000|2022-06-10 04:56:50|11900.1|11897.3|11900.3|11897.5|11900.3|11897.5|11900.1|11897.3|1
1654837020000|2022-06-10 04:57:00|11901.8|11899|11902.3|11899.5|11902.7|11899.9|11901.8|11899|0
1654837030000|2022-06-10 04:57:10|11902.7|11899.9|11902.3|11899.5|11902.8|11900|11902.3|11899.5|0
1654837040000|2022-06-10 04:57:20|||||||||1
1654837050000|2022-06-10 04:57:30|11901.8|11899|11900.3|11897.5|11901.8|11899|11899.8|11897|1
1654837070000|2022-06-10 04:57:50|11900|11897.2|11900.3|11897.5|11900.3|11897.5|11899.3|11896.5|1
1654837080000|2022-06-10 04:58:00|11900.4|11897.6|11900.3|11897.5|11901.3|11898.5|11900.3|11897|1
1654837170000|2022-06-10 04:59:30|||||||||1
1654837180000|2022-06-10 04:59:40|||||||||1
1654837190000|2022-06-10 04:59:50|11899.8|11897|11900.4|11897.6|11900.4|11897.6|11899.8|11897|2
1654837200000|2022-06-10 05:00:00|11900.8|11898|11900.7|11897.9|11902.8|11900|11900.3|11897.5|19
1654837210000|2022-06-10 05:00:10|11900.3|11897.5|11896.1|11893.3|11900.3|11897.5|11895.8|11893|12
1654837220000|2022-06-10 05:00:20|11896.3|11893.5|11896.8|11894|11897|11894|11896.3|11893|5
1654837230000|2022-06-10 05:00:30|11897.3|11894.5|11898.8|11896|11899.3|11896.5|11897.3|11894.5|6
1654837240000|2022-06-10 05:00:40|11898.9|11896.1|11899.3|11896.5|11899.3|11896.5|11898.8|11896|3
1654837260000|2022-06-10 05:01:00|11899.1|11896.3|11898.8|11896|11899.3|11896.5|11898.8|11896|1
1654837280000|2022-06-10 05:01:20|11899.3|11896.5|11899.3|11896.5|11899.3|11896.5|11899.3|11896.5|1
1654837290000|2022-06-10 05:01:30|||||||||1
1654837310000|2022-06-10 05:01:50|11899.6|11896.8|11900.8|11898|11900.8|11898|11899.6|11896.8|2
1654837320000|2022-06-10 05:02:00|11900.3|11897.5|11902.3|11899.5|11903.9|11901.1|11900.3|11897.5|9
1654837330000|2022-06-10 05:02:10|11901.9|11899.1|11901.9|11899.1|11901.9|11899.1|11901.9|11899.1|0
1654837340000|2022-06-10 05:02:20|11903.3|11900.5|11902.9|11900.1|11903.3|11900.5|11902.9|11900.1|0
1654837350000|2022-06-10 05:02:30|11903|11900.2|11903.3|11900.5|11903.4|11900.6|11903|11900.2|1
1654837360000|2022-06-10 05:02:40|11903.8|11901|11901.9|11899.1|11903.8|11901|11901.9|11899.1|1
1654837390000|2022-06-10 05:03:10|11901.5|11898.7|11901.2|11898.4|11901.5|11898.7|11901.2|11898.4|5
1654837400000|2022-06-10 05:03:20|11900.9|11898.1|11900.9|11898.1|11900.9|11898.1|11900.9|11898.1|0
1654837410000|2022-06-10 05:03:30|11901.2|11898.4|11901.2|11898.4|11901.2|11898.4|11901.2|11898.4|0
1654837420000|2022-06-10 05:03:40|11900.9|11898.1|11900.2|11897.4|11901.3|11898.1|11900.2|11897.3|4
1654837430000|2022-06-10 05:03:50|11899.7|11896.9|11899.2|11896.4|11899.7|11896.9|11899|11896.2|1
1654837440000|2022-06-10 05:04:00|11899|11896.2|11899.2|11896.4|11899.2|11896.4|11897.6|11894.8|2
1654837460000|2022-06-10 05:04:20|11899.9|11897.1|11901.2|11898.4|11901.2|11898.4|11899.9|11897.1|2
1654837470000|2022-06-10 05:04:30|11901|11898.2|11903.2|11900.4|11903.7|11900.9|11900.6|11897.8|5
1654837480000|2022-06-10 05:04:40|11902.5|11899.7|11902.4|11899.6|11902.5|11899.7|11902.4|11899.6|0
1654837490000|2022-06-10 05:04:50|11901.2|11898.4|11907.9|11905.1|11908.2|11905.4|11901.2|11898.4|20
1654837500000|2022-06-10 05:05:00|11907.7|11904.9|11906.2|11903.4|11908.3|11904.9|11906.2|11903.1|8
1654837510000|2022-06-10 05:05:10|11906.9|11904.1|11908.4|11905.6|11908.5|11905.7|11906.9|11904.1|3
1654837520000|2022-06-10 05:05:20|11908.5|11905.7|11909.9|11907.1|11910.2|11907.4|11908.5|11905.7|6
1654837530000|2022-06-10 05:05:30|11909.7|11906.9|11913.2|11910.4|11913.2|11910.4|11909.7|11906.9|17
1654837540000|2022-06-10 05:05:40|11912.1|11909.3|11912.7|11909.9|11913.2|11910.4|11912.1|11909.3|5
1654837550000|2022-06-10 05:05:50|11912.6|11909.8|11912.6|11909.8|11912.6|11909.8|11912.6|11909.8|6
1654837560000|2022-06-10 05:06:00|11911.7|11908.9|11911.7|11908.9|11911.7|11908.9|11911.7|11908.9|0
1654837570000|2022-06-10 05:06:10|11911.6|11908.8|11909.2|11906.4|11911.6|11908.8|11908.8|11906|9
1654837580000|2022-06-10 05:06:20|11908.8|11906|11909.2|11906.4|11909.2|11906.4|11907.7|11904.9|15
1654837590000|2022-06-10 05:06:30|11909|11906.2|11908.2|11905.4|11909|11906.2|11908.2|11905.4|0
1654837600000|2022-06-10 05:06:40|11907.7|11904.9|11908.2|11905.4|11909.3|11905.4|11907.7|11904.9|1
1654837630000|2022-06-10 05:07:10|11907.7|11904.9|11909.2|11906.4|11909.2|11906.4|11907.7|11904.9|1
1654837640000|2022-06-10 05:07:20|11909.1|11906.3|11907.8|11905|11909.1|11906.3|11907.2|11904.4|6
1654837670000|2022-06-10 05:07:50|11907.6|11904.8|11907.6|11904.8|11907.6|11904.8|11907.6|11904.8|0
1654837680000|2022-06-10 05:08:00|11907.7|11904.9|11909.7|11906.9|11909.7|11906.9|11907.7|11904.9|2
1654837690000|2022-06-10 05:08:10|11909.8|11907|11909.2|11906.4|11911.7|11908.9|11909.2|11906.4|14
1654837700000|2022-06-10 05:08:20|11907.3|11904.5|11908.2|11905.4|11908.2|11905.4|11907.1|11904.3|4
1654837730000|2022-06-10 05:08:50|11907.2|11904.4|11907.2|11904.4|11907.3|11904.4|11906.2|11903.3|0
1654837740000|2022-06-10 05:09:00|11907.7|11903.7|11906.2|11903.4|11907.7|11904.3|11906.2|11903.4|0
1654837750000|2022-06-10 05:09:10|11905.4|11902.6|11905.8|11903|11905.9|11903|11905.2|11901.9|7
1654837760000|2022-06-10 05:09:20|11905.2|11902.4|11899.9|11895.9|11905.2|11902.4|11899.9|11895.9|2
1654837770000|2022-06-10 05:09:30|11900.3|11896.3|11898.6|11895.8|11900.3|11896.4|11898.2|11895.4|4
1654837780000|2022-06-10 05:09:40|11897.7|11894.9|11897.7|11894.9|11897.7|11894.9|11897.7|11894.9|0
1654837790000|2022-06-10 05:09:50|11897.2|11894.4|11897.7|11894.9|11897.7|11894.9|11897.2|11894.4|1
1654837800000|2022-06-10 05:10:00|11897.8|11895|11900.2|11897.4|11900.2|11897.4|11897.8|11895|7
1654837810000|2022-06-10 05:10:10|11899.7|11896.9|11900.7|11897.9|11900.8|11898|11899.7|11896.9|2
1654837820000|2022-06-10 05:10:20|11900.8|11898|11901.8|11899|11902.2|11899.4|11900.7|11897.9|8
1654837830000|2022-06-10 05:10:30|11901.7|11898.9|11901.7|11898.9|11902.3|11899.5|11901.7|11898.9|9
1654837840000|2022-06-10 05:10:40|||||||||1
1654837850000|2022-06-10 05:10:50|11901.2|11898.4|11899.2|11896.4|11901.2|11898.4|11899.2|11896.4|19
1654837860000|2022-06-10 05:11:00|11899.4|11896.6|11900.2|11897.4|11900.2|11897.4|11899.4|11896.6|1
1654837870000|2022-06-10 05:11:10|11900.4|11897.6|11901.2|11898.4|11901.2|11898.4|11900.4|11897.6|0
1654837890000|2022-06-10 05:11:30|11901.3|11898.5|11903.2|11900.4|11903.2|11900.4|11901.3|11898.5|5
1654837910000|2022-06-10 05:11:50|11903.3|11900.5|11906.2|11903.4|11906.2|11903.4|11903.3|11900.5|2
1654837930000|2022-06-10 05:12:10|11905.6|11902.2|11903.2|11900.4|11905.6|11902.8|11902.7|11899.9|8
1654837940000|2022-06-10 05:12:20|11903.1|11900.3|11902.6|11899.8|11903.1|11900.3|11902.6|11899.8|0
1654837980000|2022-06-10 05:13:00|11902.2|11899.4|11901.2|11898.4|11902.2|11899.4|11901.2|11898.4|2
1654837990000|2022-06-10 05:13:10|11900.8|11898|11901.2|11898.4|11901.2|11898.4|11900.8|11898|0
1654838000000|2022-06-10 05:13:20|11901.9|11897.9|11901.2|11898.4|11902.3|11898.9|11901.2|11897.9|1
1654838010000|2022-06-10 05:13:30|11899.7|11896.9|11894.7|11891.9|11899.7|11896.9|11894.6|11891.8|20
1654838020000|2022-06-10 05:13:40|11894.6|11891.8|11895.6|11892.8|11895.7|11892.9|11893.7|11890.9|14
1654838030000|2022-06-10 05:13:50|11895.2|11892.4|11894.6|11891.8|11895.2|11892.4|11894.6|11891.8|5
1654838040000|2022-06-10 05:14:00|11894.7|11891.9|11895.2|11892.4|11895.6|11892.8|11894.7|11891.9|6
1654838050000|2022-06-10 05:14:10|11895.3|11892.5|11896.2|11893.4|11896.2|11893.4|11895.3|11892.5|1
1654838060000|2022-06-10 05:14:20|||||||||1
1654838070000|2022-06-10 05:14:30|11896.6|11893.8|11897.2|11894.4|11897.7|11894.9|11896.6|11893.8|10
1654838080000|2022-06-10 05:14:40|11896.2|11893.4|11896.2|11893.4|11897.3|11894.4|11896.2|11893.3|4
1654838090000|2022-06-10 05:14:50|11895.6|11892.8|11894.4|11891.6|11895.6|11892.8|11894.3|11891.5|5
1654838100000|2022-06-10 05:15:00|11895.7|11892.9|11900.2|11897.4|11900.2|11897.4|11895.1|11892.3|13
1654838120000|2022-06-10 05:15:20|11900.3|11897.5|11900.2|11897.4|11900.3|11897.5|11900.2|11897.4|1
1654838130000|2022-06-10 05:15:30|11900.9|11896.9|11901.2|11898.4|11901.6|11898.8|11900.9|11896.9|1
1654838140000|2022-06-10 05:15:40|11901.7|11898.9|11903.2|11900.4|11903.8|11901|11901.7|11898.9|11
1654838150000|2022-06-10 05:15:50|11903.8|11901|11903.8|11901|11903.8|11901|11903.8|11901|3
1654838160000|2022-06-10 05:16:00|11903.2|11900.4|11904.8|11902|11905.2|11902.4|11903.2|11900.4|7
1654838170000|2022-06-10 05:16:10|11905.3|11902.5|11906.2|11903.4|11906.7|11903.9|11905.3|11902.5|8
1654838180000|2022-06-10 05:16:20|11906.3|11903.5|11909.7|11906.9|11909.7|11906.9|11906.3|11903.5|9
1654838190000|2022-06-10 05:16:30|11909.8|11907|11910.2|11907.4|11911.2|11908.4|11909.1|11906.3|7
1654838200000|2022-06-10 05:16:40|11909.8|11907|11910.2|11907.4|11910.3|11907.4|11909.6|11906.3|6
1654838210000|2022-06-10 05:16:50|11910.1|11907.3|11910.3|11906.3|11910.7|11907.4|11909.6|11906.2|10
1654838220000|2022-06-10 05:17:00|11910.2|11907.4|11910.1|11907.3|11910.2|11907.4|11909.7|11906.9|0
1654838230000|2022-06-10 05:17:10|11909.7|11906.9|11909.2|11906.4|11909.7|11906.9|11908.6|11905.8|1
1654838240000|2022-06-10 05:17:20|11908.8|11906|11908.8|11906|11909.3|11906.5|11908.8|11906|0
1654838250000|2022-06-10 05:17:30|11909.3|11906.5|11908.8|11906|11909.3|11906.5|11908.8|11906|0
1654838260000|2022-06-10 05:17:40|11908.7|11905.9|11907.8|11905|11908.8|11906|11907.8|11904.3|3
1654838280000|2022-06-10 05:18:00|11907.9|11905.1|11908.3|11905.5|11908.3|11905.5|11907.9|11905.1|1
1654838300000|2022-06-10 05:18:20|11908.2|11905.4|11908.2|11905.4|11908.2|11905.4|11908.2|11905.4|1
1654838310000|2022-06-10 05:18:30|11907.8|11905|11907.2|11904.4|11907.8|11905|11907.2|11904.4|2
1654838320000|2022-06-10 05:18:40|11907.3|11904.5|11908.2|11905.4|11908.3|11905.5|11907.3|11904.5|2
1654838330000|2022-06-10 05:18:50|11907.7|11904.9|11907.7|11904.9|11907.7|11904.9|11907.7|11904.9|0
1654838340000|2022-06-10 05:19:00|11907.8|11905|11908.5|11905.7|11909.5|11906.7|11907.8|11905|10
1654838350000|2022-06-10 05:19:10|11908.8|11906|11909|11906.2|11909.3|11906.4|11908.8|11905.3|2
1654838360000|2022-06-10 05:19:20|11908.5|11905.7|11906.5|11903.7|11909|11906.2|11905|11902.2|11
1654838370000|2022-06-10 05:19:30|11906|11903.2|11906.5|11903.7|11906.5|11903.7|11905.3|11902.5|5
1654838380000|2022-06-10 05:19:40|11906.4|11903.6|11906.7|11903.9|11906.7|11903.9|11905.5|11902.7|6
1654838390000|2022-06-10 05:19:50|11907|11904.2|11908.8|11906|11909.1|11906|11907|11904.2|2
1654838400000|2022-06-10 05:20:00|11909.3|11905.3|11908.2|11905.4|11909.3|11905.4|11908.2|11905.3|0
1654838410000|2022-06-10 05:20:10|11908.3|11904.3|11905.7|11902.9|11908.3|11904.9|11905.7|11902.9|5
1654838420000|2022-06-10 05:20:20|11904.6|11901.8|11905.8|11903|11905.8|11903|11903.2|11900.4|4
1654838430000|2022-06-10 05:20:30|11906.2|11902.2|11904.8|11902|11906.2|11902.8|11904.1|11900.7|1
1654838440000|2022-06-10 05:20:40|11904.6|11901.8|11904.6|11901.8|11904.6|11901.8|11903.9|11901.1|8
1654838450000|2022-06-10 05:20:50|11904.8|11902|11905.6|11902.8|11905.6|11902.8|11904.8|11902|2
1654838460000|2022-06-10 05:21:00|11905.5|11902.7|11906.8|11904|11907.8|11905|11905.1|11902.3|7
1654838470000|2022-06-10 05:21:10|11906.4|11903.6|11908.1|11905.3|11908.1|11905.3|11906.4|11902.9|1
1654838480000|2022-06-10 05:21:20|11907.1|11904.3|11907.1|11904.3|11907.1|11904.3|11906.8|11904|4
1654838490000|2022-06-10 05:21:30|11906.5|11903.7|11906.1|11903.3|11906.5|11903.7|11906.1|11903.3|2
1654838500000|2022-06-10 05:21:40|11906.6|11903.8|11907.9|11903.9|11907.9|11904|11906.6|11903.8|1
1654838510000|2022-06-10 05:21:50|11907.2|11903.2|11906.9|11902.9|11907.2|11903.3|11906.1|11902.6|1
1654838520000|2022-06-10 05:22:00|11907.2|11903.2|11906.1|11903.3|11907.2|11903.7|11906.1|11903.2|0
1654838530000|2022-06-10 05:22:10|11906.5|11903.7|11907.1|11904.3|11907.9|11904.3|11906.1|11902.9|10
1654838540000|2022-06-10 05:22:20|11907.4|11904.6|11908.1|11905.3|11908.1|11905.3|11907.4|11904.6|1
1654838550000|2022-06-10 05:22:30|11908.3|11905.5|11908.1|11905.3|11908.3|11905.5|11908.1|11905.3|1
1654838570000|2022-06-10 05:22:50|11908.3|11905.5|11907.8|11905|11908.3|11905.5|11907.8|11905|2
1654838580000|2022-06-10 05:23:00|11907.1|11904.3|11906.5|11903.7|11907.5|11904.7|11906.5|11903.7|5
1654838590000|2022-06-10 05:23:10|11907.2|11903.2|11906.5|11903.7|11907.2|11904.1|11906.5|11903.2|1
1654838600000|2022-06-10 05:23:20|11906.7|11903.9|11906.7|11903.9|11906.7|11903.9|11906.7|11903.9|0
1654838610000|2022-06-10 05:23:30|11906.5|11903.7|11906.5|11903.7|11907.2|11903.9|11906.5|11903.2|0
1654838620000|2022-06-10 05:23:40|11906|11903.2|11904.7|11901.9|11906|11903.2|11904.1|11901.3|3
1654838640000|2022-06-10 05:24:00|11904.2|11901.4|11906.6|11903.8|11906.7|11903.9|11904.2|11901.4|1
1654838650000|2022-06-10 05:24:10|11906.7|11903.9|11905.5|11902.7|11906.7|11903.9|11905.5|11902.7|3
1654838660000|2022-06-10 05:24:20|11905.1|11902.3|11904.7|11901.9|11905.1|11902.3|11904.6|11901.8|0
1654838670000|2022-06-10 05:24:30|11904.6|11901.8|11904.7|11901.9|11904.8|11901.9|11903.7|11900.2|4
1654838680000|2022-06-10 05:24:40|11905.2|11901.2|11905.2|11901.2|11905.2|11901.2|11905.2|11901.2|0
1654838690000|2022-06-10 05:24:50|11904.1|11901.3|11904.1|11901.3|11904.6|11901.8|11904.1|11901.3|1
1654838700000|2022-06-10 05:25:00|11904.7|11901.9|11904.1|11901.3|11904.8|11901.9|11904.1|11900.8|0
1654838710000|2022-06-10 05:25:10|11904.5|11901.7|11904.1|11901.3|11904.6|11901.8|11903.5|11900.7|7
1654838720000|2022-06-10 05:25:20|11904.2|11901.4|11904.7|11901.9|11905.1|11902.3|11904.2|11901.4|1
1654838730000|2022-06-10 05:25:30|11905.1|11902.3|11905.1|11902.3|11905.1|11902.3|11905.1|11902.3|0
1654838750000|2022-06-10 05:25:50|11905.8|11901.8|11907.7|11904.9|11908.2|11905.4|11905.8|11901.8|3
1654838760000|2022-06-10 05:26:00|11907.6|11904.8|11906.1|11903.3|11907.6|11904.8|11906.1|11903.3|6
1654838770000|2022-06-10 05:26:10|11905.6|11902.8|11904.6|11901.8|11905.6|11902.8|11904.6|11901.8|0
1654838780000|2022-06-10 05:26:20|11904.7|11901.9|11906.1|11903.3|11906.1|11903.3|11904.7|11901.9|2
1654838790000|2022-06-10 05:26:30|11906.6|11902.6|11905.1|11902.3|11906.6|11903.2|11905.1|11902.3|0
1654838800000|2022-06-10 05:26:40|11904.6|11901.8|11905.1|11902.3|11905.1|11902.3|11904.6|11901.8|1
1654838810000|2022-06-10 05:26:50|11905|11902.2|11904.7|11901.9|11905|11902.2|11904.5|11901.7|0
1654838820000|2022-06-10 05:27:00|11905.1|11902.3|11905.1|11902.3|11906.1|11903.3|11905|11902.2|5
1654838830000|2022-06-10 05:27:10|11904.9|11902.1|11904.9|11902.1|11904.9|11902.1|11904.9|11902.1|0
1654838840000|2022-06-10 05:27:20|11904.5|11901.7|11902.1|11899.3|11904.5|11901.7|11902|11899.2|3
1654838850000|2022-06-10 05:27:30|11902.3|11899.5|11904.1|11901.3|11904.1|11901.3|11902.3|11899.5|0
1654838860000|2022-06-10 05:27:40|11904.6|11900.6|11902.9|11900.1|11904.6|11900.6|11902.9|11900.1|0
1654838870000|2022-06-10 05:27:50|11902.3|11899.5|11905.1|11902.3|11905.1|11902.3|11902.3|11899.5|2
1654838900000|2022-06-10 05:28:20|11905.3|11902.5|11906.6|11902.6|11906.6|11903.3|11905.3|11902.5|5
1654838910000|2022-06-10 05:28:30|11906.1|11903.3|11907.1|11904.3|11907.2|11904.3|11906.1|11903.2|4
1654838920000|2022-06-10 05:28:40|11907.3|11904.5|11908.1|11905.3|11908.1|11905.3|11907.1|11903.8|3
1654838940000|2022-06-10 05:29:00|11909.2|11905.2|11907.1|11904.3|11909.2|11906.3|11906.1|11903.3|5
1654838950000|2022-06-10 05:29:10|11906.6|11903.8|11906.7|11903.9|11907.1|11904.3|11906.6|11903.8|1
1654838960000|2022-06-10 05:29:20|11907.1|11904.3|11907.6|11904.8|11907.6|11904.8|11907.1|11904.3|0
1654838970000|2022-06-10 05:29:30|11907.7|11904.9|11908.1|11905.3|11908.1|11905.3|11907.7|11904.9|0
1654838980000|2022-06-10 05:29:40|11907.6|11904.8|11907.1|11904.3|11907.6|11904.8|11907.1|11904.3|0
1654838990000|2022-06-10 05:29:50|11906.7|11903.9|11909.1|11906.3|11909.1|11906.3|11906.3|11903.2|3
1654839000000|2022-06-10 05:30:00|11909.2|11906.4|11919.7|11916.9|11922.1|11919.3|11908.1|11905.3|81
1654839010000|2022-06-10 05:30:10|11919.6|11916.8|11918.7|11915.9|11919.6|11916.8|11917.7|11914.9|5
1654839020000|2022-06-10 05:30:20|11919.2|11916.4|11919.7|11916.9|11921.2|11918.4|11918.6|11915.8|24
1654839030000|2022-06-10 05:30:30|11919.3|11916.5|11924.1|11921.3|11924.7|11921.9|11918.7|11915.8|30
1654839040000|2022-06-10 05:30:40|11923.6|11920.8|11925.2|11922.4|11925.2|11922.4|11922.7|11919.8|9
1654839050000|2022-06-10 05:30:50|11925.1|11922.3|11923.2|11920.4|11926.2|11923.4|11923.2|11920.4|59
1654839060000|2022-06-10 05:31:00|11923.3|11920.5|11928.2|11925.4|11928.2|11925.4|11922.7|11919.9|47
1654839070000|2022-06-10 05:31:10|11928.4|11925.6|11927.7|11924.9|11929.2|11926.4|11926.7|11923.4|45
1654839080000|2022-06-10 05:31:20|11927.6|11924.8|11928.1|11925.3|11929.2|11926.4|11926.7|11923.9|45
1654839090000|2022-06-10 05:31:30|11928.8|11924.8|11930.2|11927.4|11931.2|11928.4|11928.1|11924.8|32
1654839100000|2022-06-10 05:31:40|11930.3|11927.5|11931.1|11928.3|11931.2|11928.4|11929.7|11926.9|15
1654839110000|2022-06-10 05:31:50|11931.2|11928.4|11930.6|11927.8|11931.2|11928.4|11930.1|11927.3|19
1654839120000|2022-06-10 05:32:00|11930.2|11927.4|11929.7|11926.9|11932.2|11929.4|11929.7|11926.9|26
1654839130000|2022-06-10 05:32:10|11929.6|11926.8|11930.2|11927.4|11931.7|11928.9|11928.7|11925.9|29
1654839140000|2022-06-10 05:32:20|11930.6|11927.8|11927.7|11924.9|11931.3|11928.5|11927.2|11924.4|18
1654839150000|2022-06-10 05:32:30|11927.5|11924.7|11927.7|11924.9|11928.7|11925.9|11926.3|11922.8|14
1654839160000|2022-06-10 05:32:40|11927.8|11925|11927.7|11924.9|11929.2|11925.9|11927.5|11924.4|11
1654839170000|2022-06-10 05:32:50|11925.7|11922.9|11928.7|11925.9|11928.7|11925.9|11925.7|11922.9|13
1654839180000|2022-06-10 05:33:00|11929.2|11926.4|11930.7|11927.9|11930.7|11927.9|11929.2|11926.4|8
1654839190000|2022-06-10 05:33:10|11930.5|11927.7|11924.7|11921.9|11930.7|11927.9|11923.7|11920.9|20
1654839200000|2022-06-10 05:33:20|11924.8|11920.8|11922.7|11919.9|11925.2|11922.3|11922.3|11919.5|12
1654839210000|2022-06-10 05:33:30|11922.5|11919.7|11924.7|11921.9|11925.2|11922|11922.5|11919.2|19
1654839220000|2022-06-10 05:33:40|11924.6|11921.8|11923.7|11920.9|11924.7|11921.9|11923.7|11920.9|2
1654839230000|2022-06-10 05:33:50|11924.2|11921.4|11925.2|11922.4|11926.4|11923.4|11923.7|11920.9|10
1654839240000|2022-06-10 05:34:00|11924.7|11921.9|11924.7|11921.9|11926.8|11924|11924.7|11921.4|7
1654839250000|2022-06-10 05:34:10|11925.2|11922.4|11924.7|11921.9|11925.2|11922.4|11924.7|11921.9|4
1654839260000|2022-06-10 05:34:20|11924.2|11921.4|11923.2|11920.4|11924.2|11921.4|11922.7|11919.9|8
1654839270000|2022-06-10 05:34:30|11923.3|11920.5|11925.7|11922.9|11925.7|11922.9|11922.7|11919.9|14
1654839280000|2022-06-10 05:34:40|11926.2|11923.4|11926.2|11923.4|11927.7|11924.9|11926.2|11923.4|6
1654839290000|2022-06-10 05:34:50|11926.1|11923.3|11926.3|11923.5|11926.3|11923.5|11925.7|11922.9|2
1654839300000|2022-06-10 05:35:00|11927.3|11924.5|11928.2|11925.4|11929.8|11926.9|11927.3|11924.5|14
1654839310000|2022-06-10 05:35:10|11927.8|11925|11924.2|11921.4|11928.7|11925.9|11923.7|11920.9|7
1654839320000|2022-06-10 05:35:20|11924.3|11921.5|11925.7|11922.9|11927.8|11924.6|11924.3|11921.5|4
1654839330000|2022-06-10 05:35:30|11925.4|11922.6|11925.7|11922.9|11926.7|11923.9|11924.6|11921.8|5
1654839340000|2022-06-10 05:35:40|11924.7|11921.9|11923.2|11920.4|11925.2|11921.9|11922.2|11919.4|10
1654839350000|2022-06-10 05:35:50|11922.7|11919.9|11921.7|11918.9|11922.7|11919.9|11920.2|11917.4|14
1654839360000|2022-06-10 05:36:00|11922.2|11919.4|11922.7|11919.9|11922.7|11919.9|11920.7|11917.4|3
1654839370000|2022-06-10 05:36:10|11922.2|11919.4|11920.7|11917.9|11922.2|11919.4|11920.2|11917.4|7
1654839380000|2022-06-10 05:36:20|11920.3|11917.5|11918.7|11915.9|11920.3|11917.5|11916.7|11913.8|29
1654839390000|2022-06-10 05:36:30|11918.9|11916.1|11918.7|11915.9|11919.7|11916.9|11918.7|11915.4|4
1654839400000|2022-06-10 05:36:40|11918.6|11915.8|11918.7|11915.9|11918.7|11915.9|11917.7|11914.9|5
1654839410000|2022-06-10 05:36:50|11919.7|11916.9|11919.2|11916.4|11920.4|11916.9|11919.2|11916.4|2
1654839420000|2022-06-10 05:37:00|11919.3|11916.5|11922.2|11919.4|11922.2|11919.4|11918.7|11915.9|8
1654839430000|2022-06-10 05:37:10|11922.1|11919.3|11923.7|11920.9|11924.8|11921.3|11920.7|11917.4|5
1654839440000|2022-06-10 05:37:20|11923.4|11920.6|11924.2|11921.4|11926.8|11922.9|11922.7|11919.9|26
1654839450000|2022-06-10 05:37:30|11924.7|11921.9|11924.7|11921.9|11924.7|11921.9|11922.7|11919.9|8
1654839460000|2022-06-10 05:37:40|11925.4|11921.4|11923.7|11920.9|11925.4|11922.4|11923.3|11920.5|2
1654839470000|2022-06-10 05:37:50|11923.2|11920.4|11922.7|11919.9|11923.7|11920.9|11922|11918.4|3
1654839480000|2022-06-10 05:38:00|11922.5|11919.7|11920.7|11917.9|11922.5|11919.7|11917.8|11915|10
1654839490000|2022-06-10 05:38:10|11921|11918.2|11920.7|11917.9|11921.3|11918.5|11920.7|11917.9|1
1654839500000|2022-06-10 05:38:20|11919.7|11916.9|11920.7|11917.9|11920.7|11917.9|11919.7|11916.9|2
1654839510000|2022-06-10 05:38:30|11920.5|11917.7|11920.7|11917.9|11920.8|11918|11919.7|11916.9|2
1654839520000|2022-06-10 05:38:40|11920.2|11917.4|11919.7|11916.9|11920.2|11917.4|11919.7|11916.9|1
1654839530000|2022-06-10 05:38:50|11919.2|11916.4|11919.7|11916.9|11919.7|11916.9|11919.2|11916.4|1
1654839540000|2022-06-10 05:39:00|11920.2|11917.4|11921.7|11918.9|11921.7|11918.9|11919.7|11916.4|2
1654839550000|2022-06-10 05:39:10|11921.4|11918.6|11921.2|11918.4|11921.4|11918.6|11920.2|11917.4|2
1654839560000|2022-06-10 05:39:20|11921|11918.2|11920.7|11917.9|11921|11918.2|11920.7|11917.9|1
1654839570000|2022-06-10 05:39:30|11921.4|11917.4|11921.7|11918.9|11921.8|11918.9|11920.7|11917.4|3
1654839580000|2022-06-10 05:39:40|11922.2|11919.4|11922.1|11918.1|11922.2|11919.4|11921.7|11918.1|2
1654839590000|2022-06-10 05:39:50|11921.8|11917.8|11918.7|11915.9|11921.8|11917.9|11918.7|11915.8|11
1654839600000|2022-06-10 05:40:00|11919.8|11915.8|11924.7|11921.9|11925.2|11922.4|11919.3|11915.8|18
1654839610000|2022-06-10 05:40:10|11923.7|11920.9|11919.7|11916.9|11923.7|11920.9|11919.7|11916.9|17
1654839620000|2022-06-10 05:40:20|11919.5|11916.7|11918.7|11915.9|11919.5|11916.7|11916.7|11913.9|8
1654839630000|2022-06-10 05:40:30|11918.8|11916|11918.6|11915.8|11919.2|11916.4|11918.6|11915.8|2
1654839640000|2022-06-10 05:40:40|11919.1|11916.3|11920.6|11917.8|11921.3|11918.5|11919.1|11916.3|11
1654839650000|2022-06-10 05:40:50|11920.4|11917.6|11918.8|11916|11920.6|11917.8|11918.6|11915.8|1
1654839660000|2022-06-10 05:41:00|11919.1|11916.3|11919.1|11916.3|11919.1|11916.3|11917.1|11914.3|11
1654839670000|2022-06-10 05:41:10|11919.6|11916.8|11918.1|11915.3|11919.8|11917|11916.8|11914|13
1654839680000|2022-06-10 05:41:20|11917.8|11915|11917.1|11914.3|11917.8|11915|11916.6|11913.7|1
1654839690000|2022-06-10 05:41:30|11917.4|11914.6|11919.6|11916.8|11919.6|11916.8|11917.4|11914.6|12
1654839700000|2022-06-10 05:41:40|11919.5|11916.7|11919.6|11916.8|11919.6|11916.8|11918.6|11915.8|5
1654839710000|2022-06-10 05:41:50|11920.6|11917.8|11921.6|11918.8|11921.6|11918.8|11920.6|11917.8|6
1654839720000|2022-06-10 05:42:00|11921.1|11918.3|11921.6|11918.8|11921.6|11918.8|11921.1|11918.3|2
1654839730000|2022-06-10 05:42:10|11921.8|11919|11922.6|11919.8|11923.1|11920.3|11921.1|11918.3|3
1654839740000|2022-06-10 05:42:20|11922.4|11919.6|11922.6|11919.8|11923.1|11919.8|11921.6|11918.8|3
1654839750000|2022-06-10 05:42:30|11923.4|11919.4|11923.6|11920.8|11923.7|11920.8|11923.1|11919.4|4
1654839760000|2022-06-10 05:42:40|11923.5|11920.7|11921.1|11918.3|11923.5|11920.7|11921.1|11918.3|5
1654839770000|2022-06-10 05:42:50|11921.6|11918.8|11922.6|11919.8|11923.4|11920.3|11921.6|11918.7|4
1654839780000|2022-06-10 05:43:00|11921.9|11919.1|11923.7|11919.7|11923.7|11919.8|11921.6|11918.8|4
1654839790000|2022-06-10 05:43:10|11923.3|11920.5|11922.6|11919.8|11923.7|11920.8|11922.6|11919.7|0
1654839800000|2022-06-10 05:43:20|11921.7|11918.9|11922.1|11919.3|11922.6|11919.8|11921.6|11918.8|2
1654839810000|2022-06-10 05:43:30|11922|11919.2|11926.1|11923.3|11926.1|11923.3|11921.6|11918.8|8
1654839820000|2022-06-10 05:43:40|11925.6|11922.8|11925.6|11922.8|11926.7|11923.8|11925.6|11922.7|7
1654839830000|2022-06-10 05:43:50|11925.2|11922.4|11925.6|11922.8|11926.1|11922.8|11924.6|11921.3|11
1654839840000|2022-06-10 05:44:00|11925.5|11922.7|11920.6|11917.8|11925.5|11922.7|11919.7|11916.9|13
1654839850000|2022-06-10 05:44:10|11920.7|11917.9|11922.6|11919.8|11924.6|11921.8|11920.6|11917.8|3
1654839860000|2022-06-10 05:44:20|11922.5|11919.7|11923.3|11919.3|11924.1|11920.8|11921.2|11918.4|5
1654839870000|2022-06-10 05:44:30|11922.9|11920.1|11920.2|11917.4|11923.2|11920.4|11920.1|11917.3|4
1654839880000|2022-06-10 05:44:40|11920.6|11917.8|11920.6|11917.8|11921.1|11917.8|11919.6|11916.8|4
1654839890000|2022-06-10 05:44:50|11920.2|11917.4|11924.6|11921.8|11924.6|11921.8|11919.6|11916.7|22
1654839900000|2022-06-10 05:45:00|11924.9|11922.1|11924.1|11921.3|11926.1|11923.3|11923.6|11920.8|2
1654839910000|2022-06-10 05:45:10|11924|11921.2|11918.6|11915.8|11924|11921.2|11918.6|11915.8|7
1654839920000|2022-06-10 05:45:20|11919.6|11916.8|11917.6|11914.8|11920.1|11917.3|11917.6|11914.8|11
1654839930000|2022-06-10 05:45:30|11918.3|11914.3|11917.6|11914.8|11918.3|11915.3|11917.6|11914.3|3
1654839950000|2022-06-10 05:45:50|11917.7|11914.9|11919.7|11916.9|11919.7|11916.9|11917.7|11914.9|16
1654839960000|2022-06-10 05:46:00|11920.2|11917.4|11920.2|11917.4|11920.7|11917.9|11918.3|11915.5|30
1654839970000|2022-06-10 05:46:10|11919.6|11916.8|11920.3|11916.3|11920.3|11917.4|11919.1|11916.3|3
1654839980000|2022-06-10 05:46:20|11919.6|11916.8|11920.6|11917.8|11921.2|11918.4|11919.6|11916.3|11
1654839990000|2022-06-10 05:46:30|11921.1|11918.3|11919.6|11916.8|11921.2|11918.4|11919.6|11916.8|4
1654840000000|2022-06-10 05:46:40|11919.8|11917|11920.2|11917.4|11920.3|11917.4|11919.6|11916.3|2
1654840010000|2022-06-10 05:46:50|11921.6|11918.8|11922.6|11919.8|11923.2|11920.4|11921.6|11918.8|7
1654840020000|2022-06-10 05:47:00|11922.4|11919.6|11922.6|11919.8|11925.5|11922.7|11921.7|11918.9|63
1654840030000|2022-06-10 05:47:10|11922.5|11919.7|11923.2|11920.4|11923.6|11920.8|11920.6|11917.8|12
1654840040000|2022-06-10 05:47:20|11923.6|11920.8|11922.6|11919.8|11923.6|11920.8|11921.6|11918.8|5
1654840050000|2022-06-10 05:47:30|11922.3|11918.3|11921.6|11918.8|11922.3|11919.3|11921.6|11918.3|1
1654840060000|2022-06-10 05:47:40|11922.1|11919.3|11921.6|11918.8|11922.6|11919.8|11921.6|11918.8|1
1654840070000|2022-06-10 05:47:50|11921.4|11918.6|11920.6|11917.8|11921.4|11918.6|11919.6|11916.3|6
1654840080000|2022-06-10 05:48:00|11919.6|11916.8|11918.6|11915.8|11919.6|11916.8|11918.6|11915.8|9
1654840090000|2022-06-10 05:48:10|11919.1|11916.3|11918.6|11915.8|11919.2|11916.4|11918.6|11915.8|4
1654840100000|2022-06-10 05:48:20|11917.5|11914.7|11917.6|11914.8|11918.1|11915.3|11917.1|11914.3|5
1654840110000|2022-06-10 05:48:30|11917.7|11914.9|11916.6|11913.8|11918.2|11915.4|11916.1|11913.3|16
1654840120000|2022-06-10 05:48:40|11916.1|11913.3|11916.6|11913.8|11916.6|11913.8|11916.1|11913.3|7
1654840130000|2022-06-10 05:48:50|11916|11913.2|11916.6|11913.8|11918.3|11915.4|11915.6|11912.8|9
1654840140000|2022-06-10 05:49:00|11916.2|11913.4|11915.6|11912.8|11916.2|11913.4|11914.2|11911.4|6
1654840150000|2022-06-10 05:49:10|11916.1|11913.3|11910.5|11907.7|11916.5|11913.3|11909.9|11907.1|57
1654840160000|2022-06-10 05:49:20|11910.1|11907.3|11910.1|11907.3|11911.6|11908.8|11909.7|11906.9|13
1654840170000|2022-06-10 05:49:30|11909.2|11906.4|11911.1|11908.3|11912.6|11909.8|11909.2|11906.4|53
1654840180000|2022-06-10 05:49:40|11911.2|11908.4|11911.1|11908.3|11912.6|11909.8|11910.6|11907.8|8
1654840190000|2022-06-10 05:49:50|11911.5|11908.7|11915.6|11912.8|11915.6|11912.8|11911.5|11908.7|13
1654840200000|2022-06-10 05:50:00|11916.7|11912.7|11916.6|11913.8|11916.7|11913.8|11916.1|11912.7|12
1654840210000|2022-06-10 05:50:10|11916.1|11913.3|11915.5|11912.7|11916.6|11913.8|11914.6|11911.7|20
1654840220000|2022-06-10 05:50:20|11915.1|11912.3|11918.2|11915.4|11919.6|11916.8|11914.6|11911.8|9
1654840230000|2022-06-10 05:50:30|11918|11915.2|11918.6|11915.8|11918.6|11915.8|11917.6|11914.3|1
1654840240000|2022-06-10 05:50:40|11918.7|11915.9|11919.1|11916.3|11919.6|11916.8|11918.7|11915.9|1
1654840250000|2022-06-10 05:50:50|11920.1|11917.3|11918.6|11915.8|11920.1|11917.3|11918.6|11915.7|3
1654840260000|2022-06-10 05:51:00|11918.1|11915.3|11918.6|11915.8|11918.6|11915.8|11918.1|11915.3|2
1654840270000|2022-06-10 05:51:10|11918.1|11915.3|11918.2|11915.4|11918.2|11915.4|11918.1|11915.3|2
1654840280000|2022-06-10 05:51:20|11919.1|11916.3|11922.6|11919.8|11923.6|11920.8|11919.1|11916.3|26
1654840290000|2022-06-10 05:51:30|11923.3|11919.3|11923.6|11920.8|11924.6|11921.8|11921.6|11918.7|16
1654840300000|2022-06-10 05:51:40|11923.2|11920.4|11922.6|11919.8|11923.7|11920.8|11922.6|11919.7|10
1654840310000|2022-06-10 05:51:50|11923.6|11920.8|11922.6|11919.8|11923.6|11920.8|11922.6|11919.8|2
1654840320000|2022-06-10 05:52:00|11922.2|11919.4|11921.6|11918.8|11922.7|11919.4|11921.6|11918.7|0
1654840330000|2022-06-10 05:52:10|11921.7|11918.9|11923.7|11919.7|11923.7|11920.3|11920.6|11917.3|4
1654840340000|2022-06-10 05:52:20|11922.6|11919.8|11919.2|11916.4|11922.6|11919.8|11919.1|11916.3|6
1654840350000|2022-06-10 05:52:30|11919.1|11916.3|11918.6|11915.8|11919.1|11916.3|11917.6|11914.8|11
1654840360000|2022-06-10 05:52:40|11918.8|11916|11918.6|11915.8|11920.1|11916.8|11918.6|11915.1|7
1654840370000|2022-06-10 05:52:50|11918.8|11916|11919.6|11916.8|11920.6|11917.8|11918.8|11916|0
1654840380000|2022-06-10 05:53:00|11920.1|11917.3|11920.6|11917.8|11920.6|11917.8|11918.6|11915.2|11
1654840390000|2022-06-10 05:53:10|11921|11918.2|11918.6|11915.8|11921.7|11918.2|11918.2|11915.4|6
1654840400000|2022-06-10 05:53:20|11918.7|11914.7|11914.6|11911.8|11918.7|11914.9|11914|11911.1|13
1654840410000|2022-06-10 05:53:30|11913.7|11910.9|11915.6|11912.8|11915.6|11912.8|11913.7|11910.9|24
1654840420000|2022-06-10 05:53:40|||||||||1
1654840430000|2022-06-10 05:53:50|11916.2|11913.4|11916.2|11913.4|11916.6|11913.8|11915.6|11912.8|17
1654840440000|2022-06-10 05:54:00|11916.1|11913.3|11916.1|11913.3|11916.3|11913.4|11914.3|11911.5|4
1654840450000|2022-06-10 05:54:10|11916.2|11913.4|11919.6|11916.8|11920.2|11917.4|11916.2|11913.4|6
1654840460000|2022-06-10 05:54:20|11920.3|11916.3|11920.6|11917.8|11920.6|11917.8|11919.6|11916.3|7
1654840470000|2022-06-10 05:54:30|11919.6|11916.8|11921.4|11917.4|11921.4|11918.3|11919.6|11916.7|4
1654840480000|2022-06-10 05:54:40|11920.6|11917.8|11921.6|11918.8|11921.6|11918.8|11920.6|11917.8|2
1654840490000|2022-06-10 05:54:50|11921.2|11918.4|11924.1|11921.3|11924.6|11921.8|11921.2|11918.4|8
1654840500000|2022-06-10 05:55:00|11924|11921.2|11925.1|11922.3|11925.1|11922.3|11923.6|11920.8|5
1654840510000|2022-06-10 05:55:10|11926.6|11923.8|11930.2|11927.4|11930.2|11927.4|11926.6|11923.8|33
1654840520000|2022-06-10 05:55:20|11930.3|11927.5|11927.7|11923.7|11930.7|11927.9|11926.6|11923.7|21
1654840530000|2022-06-10 05:55:30|11926.6|11923.8|11926.6|11923.8|11927|11923.8|11926.2|11922.7|0
1654840540000|2022-06-10 05:55:40|11926.2|11923.4|11927.6|11924.8|11928.3|11924.8|11926.2|11922.7|1
1654840550000|2022-06-10 05:55:50|11927.7|11923.7|11927.2|11924.4|11927.7|11924.4|11927.2|11923.7|2
1654840560000|2022-06-10 05:56:00|11927.6|11924.8|11927.6|11924.8|11928|11924.8|11926.8|11923.7|5
1654840570000|2022-06-10 05:56:10|11926.6|11923.8|11927.6|11924.8|11927.7|11924.8|11926.6|11923.7|1
1654840580000|2022-06-10 05:56:20|11927.3|11924.5|11927.1|11924.3|11927.3|11924.5|11925.6|11922.3|5
1654840590000|2022-06-10 05:56:30|11927.2|11924.4|11927.6|11924.8|11927.6|11924.8|11926.6|11923.8|5
1654840600000|2022-06-10 05:56:40|11927.7|11924.9|11929.6|11926.8|11929.7|11926.9|11927.6|11924.8|13
1654840610000|2022-06-10 05:56:50|11929.4|11926.6|11929.6|11926.8|11930.1|11927.3|11929.2|11926.4|4
1654840620000|2022-06-10 05:57:00|11930.1|11927.3|11932.2|11929.4|11933.7|11930.8|11930.1|11927.3|46
1654840630000|2022-06-10 05:57:10|11932.6|11929.8|11932.2|11929.4|11934.1|11931.3|11931.7|11928.9|11
1654840640000|2022-06-10 05:57:20|11931.9|11929.1|11931.6|11928.8|11933|11929.8|11930.6|11927.8|13
1654840650000|2022-06-10 05:57:30|11931.1|11928.3|11932.1|11929.3|11933|11929.8|11931.1|11928.3|0
1654840660000|2022-06-10 05:57:40|11931.6|11928.8|11933.6|11930.8|11933.6|11930.8|11931.6|11928.8|11
1654840670000|2022-06-10 05:57:50|11933.3|11930.5|11938.5|11935.7|11941|11937.7|11933|11930.2|49
1654840680000|2022-06-10 05:58:00|11938|11935.2|11938.5|11935.7|11939.5|11936.7|11937.5|11934.7|10
1654840690000|2022-06-10 05:58:10|11938.7|11935.9|11938.5|11935.7|11939.6|11936.5|11938|11935.2|10
1654840700000|2022-06-10 05:58:20|11938.7|11935.9|11939.5|11936.7|11939.5|11936.7|11938.7|11935.9|2
1654840710000|2022-06-10 05:58:30|11939.6|11935.6|11938.9|11936.1|11939.8|11937|11938.8|11935.6|39
1654840720000|2022-06-10 05:58:40|11938.5|11935.7|11938.5|11935.7|11939|11935.7|11937.9|11935|9
1654840730000|2022-06-10 05:58:50|11939|11935|11938.5|11935.7|11939|11935.9|11938.5|11935|5
1654840740000|2022-06-10 05:59:00|11937.4|11934.6|11937.9|11935.1|11938.9|11936.1|11937.4|11934.6|2
1654840760000|2022-06-10 05:59:20|11937.5|11934.7|11936|11933.2|11937.5|11934.7|11935.5|11932.6|22
1654840770000|2022-06-10 05:59:30|11936.5|11933.7|11934.9|11932.1|11937|11933.7|11934.9|11932|21
1654840780000|2022-06-10 05:59:40|11935.6|11931.6|11935.5|11932.7|11936|11932.7|11934.9|11931.6|8
1654840790000|2022-06-10 05:59:50|11936|11932|11934.9|11932.1|11936|11932.1|11934.9|11932|2
1654840800000|2022-06-10 06:00:00|11934.4|11931.6|11932.3|11928.3|11934.4|11931.6|11930|11927.2|28
1654840810000|2022-06-10 06:00:10|11931.5|11928.7|11932.8|11930|11933.2|11930.4|11931.5|11928.7|7
1654840820000|2022-06-10 06:00:20|11933.2|11930.4|11938.2|11935.4|11938.2|11935.4|11933.2|11930.4|25
1654840830000|2022-06-10 06:00:30|11937.9|11935.1|11935.5|11932.7|11938|11935.1|11935.5|11932.7|6
1654840840000|2022-06-10 06:00:40|11934.5|11931.7|11930.3|11927.5|11934.6|11931.7|11930.3|11927.5|25
1654840850000|2022-06-10 06:00:50|11929.3|11926.5|11926.5|11923.7|11929.3|11926.5|11926.5|11923.2|10
1654840860000|2022-06-10 06:01:00|11926.1|11923.3|11925.5|11922.7|11927.6|11924.1|11923.1|11920.3|14
1654840870000|2022-06-10 06:01:10|11925|11922.2|11926.5|11923.7|11926.6|11923.7|11925|11922.2|2
1654840880000|2022-06-10 06:01:20|11926.8|11924|11931|11928.2|11931|11928.2|11926.8|11924|15
1654840890000|2022-06-10 06:01:30|11931.4|11928.6|11932|11928|11932.5|11929.7|11930.9|11927.6|9
1654840900000|2022-06-10 06:01:40|11930.9|11928.1|11927.5|11924.7|11931.4|11928.1|11926.5|11923.7|6
1654840910000|2022-06-10 06:01:50|||||||||1
1654840920000|2022-06-10 06:02:00|11927.2|11924.4|11926.5|11923.7|11927.2|11924.4|11925|11922.2|34
1654840930000|2022-06-10 06:02:10|11927.5|11924.7|11927.5|11924.7|11927.5|11924.7|11927.5|11924.7|1
1654840940000|2022-06-10 06:02:20|11928.2|11924.2|11928|11925.2|11932|11929.2|11927.5|11924.2|13
1654840950000|2022-06-10 06:02:30|11928.5|11925.7|11927.5|11924.7|11929|11926.2|11927.5|11924.2|7
1654840960000|2022-06-10 06:02:40|11927.9|11925.1|11926.5|11923.7|11929.2|11925.7|11926.5|11923.7|5
1654840970000|2022-06-10 06:02:50|11926|11923.2|11925.5|11922.7|11926.5|11923.7|11925|11922|7
1654840980000|2022-06-10 06:03:00|11925.4|11922.6|11925.5|11922.7|11925.6|11922.8|11924.5|11921.7|6
1654840990000|2022-06-10 06:03:10|11925.6|11921.6|11928.2|11924.2|11928.6|11925.1|11924.5|11921.2|6
1654841000000|2022-06-10 06:03:20|11927.9|11925.1|11926.5|11923.7|11927.9|11925.1|11925.5|11922.2|2
1654841010000|2022-06-10 06:03:30|11926.1|11923.3|11926.6|11922.6|11926.6|11923.3|11926.1|11922.6|2
1654841020000|2022-06-10 06:03:40|11925.9|11923.1|11927|11923|11927|11923.7|11925.5|11922.7|2
1654841030000|2022-06-10 06:03:50|11927.2|11923.2|11926.5|11923.7|11927.6|11923.7|11926.5|11923|0
1654841040000|2022-06-10 06:04:00|11927.2|11923.2|11925.9|11923.1|11927.6|11924.7|11925.9|11922.6|0
1654841050000|2022-06-10 06:04:10|11925.5|11922.7|11928.5|11925.7|11928.6|11925.7|11925.5|11922.7|3
1654841060000|2022-06-10 06:04:20|11929|11926.2|11929.5|11926.7|11931.6|11928.1|11929|11925.6|11
1654841070000|2022-06-10 06:04:30|11929.1|11926.3|11927.5|11924.7|11931.6|11927.9|11927.5|11924.6|7
1654841080000|2022-06-10 06:04:40|11928.6|11924.6|11929.6|11925.6|11929.6|11925.6|11927.5|11924.2|2
1654841090000|2022-06-10 06:04:50|11929.1|11926.3|11930.5|11927.7|11930.6|11927.7|11928.5|11925.6|6
1654841100000|2022-06-10 06:05:00|11930.3|11927.5|11930.2|11926.2|11930.6|11927.5|11928.5|11925.7|3
1654841110000|2022-06-10 06:05:10|11929.5|11926.7|11928.5|11925.7|11929.5|11926.7|11928.5|11925.7|4
1654841120000|2022-06-10 06:05:20|11929.6|11925.6|11928.5|11925.7|11929.6|11925.7|11928|11925.2|2
1654841130000|2022-06-10 06:05:30|11929.2|11925.2|11929.5|11926.7|11931|11927.7|11928.6|11925.2|2
1654841140000|2022-06-10 06:05:40|11930.2|11926.2|11929.5|11926.7|11931|11927.7|11929.5|11926.2|3
1654841150000|2022-06-10 06:05:50|11929|11926.2|11930|11927.2|11930|11927.2|11927.5|11924.2|7
1654841160000|2022-06-10 06:06:00|11930.5|11927.7|11931.2|11927.2|11931.2|11928.3|11929.5|11926.6|9
1654841170000|2022-06-10 06:06:10|11930.5|11927.7|11930.5|11927.7|11931.6|11927.9|11930|11927.2|2
1654841180000|2022-06-10 06:06:20|11931.1|11928.3|11930.6|11926.6|11931.5|11928.7|11929.1|11926.2|21
1654841190000|2022-06-10 06:06:30|11930.5|11927.7|11930.5|11926.5|11931|11927.7|11930.5|11926.5|1
1654841200000|2022-06-10 06:06:40|11930.6|11926.6|11930.5|11927.7|11931.2|11928.3|11930.1|11926.6|7
1654841210000|2022-06-10 06:06:50|11930.6|11926.6|11930.5|11927.7|11930.6|11927.7|11930.1|11926.6|0
1654841220000|2022-06-10 06:07:00|11929.9|11927.1|11932.6|11928.6|11932.6|11929.3|11929.5|11926.7|13
1654841230000|2022-06-10 06:07:10|11931.9|11929.1|11930.5|11927.7|11931.9|11929.1|11930.5|11927.7|0
1654841240000|2022-06-10 06:07:20|11931|11927|11943.5|11940.7|11947|11943.7|11928.7|11925.9|176
1654841250000|2022-06-10 06:07:30|11946.3|11938.3|11941.5|11938.7|11946.7|11942.1|11941.5|11938.3|29
1654841260000|2022-06-10 06:07:40|11941.7|11938.9|11942|11939.2|11942.6|11939.7|11941.4|11938.2|5
1654841270000|2022-06-10 06:07:50|11941.5|11938.7|11944.5|11941.7|11944.5|11941.7|11941.5|11938.7|20
1654841280000|2022-06-10 06:08:00|11945|11941|11944.5|11941.7|11945|11941.8|11943.5|11940.7|3
1654841290000|2022-06-10 06:08:10|11944.4|11941.6|11942.5|11939.7|11944.5|11941.7|11940|11937.2|7
1654841300000|2022-06-10 06:08:20|11943.6|11939.6|11942.5|11939.7|11944|11940.7|11941.5|11938.2|20
1654841310000|2022-06-10 06:08:30|11942.3|11939.5|11941.5|11938.7|11942.3|11939.5|11941.5|11938.7|0
1654841320000|2022-06-10 06:08:40|11941.9|11939.1|11942.9|11940.1|11943.6|11940.2|11941.5|11938.7|9
1654841330000|2022-06-10 06:08:50|11943.3|11940.5|11941.3|11938.5|11944|11940.5|11940.5|11937.6|9
1654841340000|2022-06-10 06:09:00|11940.9|11938.1|11938.5|11935.7|11940.9|11938.1|11938.5|11935.7|5
1654841350000|2022-06-10 06:09:10|11939.3|11936.5|11941.9|11939.1|11942|11939.2|11939.3|11936.5|5
1654841360000|2022-06-10 06:09:20|11941.5|11938.7|11943|11940.2|11943.5|11940.7|11940.5|11937.7|15
1654841370000|2022-06-10 06:09:30|11942.6|11939.8|11943.5|11940.7|11943.5|11940.7|11941.9|11939.1|6
1654841380000|2022-06-10 06:09:40|11944|11941.2|11942.5|11939.7|11944.9|11942.1|11942.5|11939.6|4
1654841390000|2022-06-10 06:09:50|11941.9|11939.1|11941.9|11939.1|11942|11939.2|11941.9|11939.1|2
1654841400000|2022-06-10 06:10:00|11941.6|11938.8|11943.5|11940.7|11945.9|11943.1|11938|11933.7|72
1654841410000|2022-06-10 06:10:10|11943.4|11940.6|11943.5|11940.7|11944|11941.2|11941.5|11938.7|11
1654841420000|2022-06-10 06:10:20|11943.2|11940.4|11940.5|11937.7|11943.2|11940.4|11940.5|11937.7|3
1654841430000|2022-06-10 06:10:30|11940.6|11937.8|11941.5|11938.7|11942.5|11939.7|11940.5|11937.6|4
1654841440000|2022-06-10 06:10:40|||||||||2
1654841450000|2022-06-10 06:10:50|11941.1|11938.3|11940.5|11937.7|11941.1|11938.3|11939.5|11936.6|7
1654841460000|2022-06-10 06:11:00|11940|11937.2|11938.5|11935.7|11941|11937.7|11938|11935.2|9
1654841470000|2022-06-10 06:11:10|11938.2|11935.4|11940.9|11938.1|11941.1|11938.3|11937.5|11934.7|4
1654841480000|2022-06-10 06:11:20|11941.3|11937.3|11942.9|11940.1|11944|11940.1|11940.5|11937.3|5
1654841490000|2022-06-10 06:11:30|11942.7|11939.9|11943.6|11939.6|11944|11941.1|11942|11939.2|2
1654841500000|2022-06-10 06:11:40|11942.9|11940.1|11943|11940.2|11943.5|11940.7|11942.9|11940.1|1
1654841510000|2022-06-10 06:11:50|11943.5|11940.7|11943.5|11940.7|11945.6|11942.4|11942.7|11939.9|23
1654841520000|2022-06-10 06:12:00|11943.2|11940.4|11940.5|11937.7|11943.2|11940.4|11940.5|11937.7|21
1654841530000|2022-06-10 06:12:10|11940.6|11937.8|11940.5|11937.7|11941.1|11938.3|11938.5|11935.7|4
1654841540000|2022-06-10 06:12:20|11941|11938.2|11942.9|11940.1|11943.1|11940.3|11940.5|11937.7|5
1654841550000|2022-06-10 06:12:30|11942.5|11939.7|11944.5|11941.7|11944.5|11941.7|11942.5|11939.6|5
1654841560000|2022-06-10 06:12:40|11943.8|11941|11940.5|11937.7|11944.6|11941.3|11940.5|11937.2|9
1654841570000|2022-06-10 06:12:50|11941.2|11937.2|11940.5|11937.7|11941.2|11937.7|11940|11937.2|3
1654841580000|2022-06-10 06:13:00|11940.7|11937.9|11944.3|11941.5|11944.5|11941.7|11940.7|11937.9|3
1654841590000|2022-06-10 06:13:10|11944|11941.2|11943.5|11940.7|11944.6|11941.8|11942.3|11939.2|8
1654841600000|2022-06-10 06:13:20|11944.2|11940.2|11943.3|11940.5|11944.6|11941.7|11942.5|11939.2|8
1654841610000|2022-06-10 06:13:30|11943|11940.2|11944|11941.2|11944|11941.2|11943|11940.2|4
1654841620000|2022-06-10 06:13:40|11943.8|11941|11941.8|11939|11943.8|11941|11941.5|11938.7|9
1654841630000|2022-06-10 06:13:50|11942.9|11938.9|11944.5|11941.7|11945|11942.2|11942.5|11938.9|21
1654841640000|2022-06-10 06:14:00|11944.1|11941.3|11948.5|11945.7|11951.1|11948.3|11944.1|11941.3|52
1654841650000|2022-06-10 06:14:10|11949.1|11946.3|11947.5|11944.7|11950.1|11947.3|11947.5|11944.7|7
1654841660000|2022-06-10 06:14:20|11947.9|11943.9|11947.2|11943.2|11947.9|11943.9|11945.5|11942.6|2
1654841670000|2022-06-10 06:14:30|11946.7|11943.9|11949.5|11946.7|11950|11947.2|11945.5|11942.6|5
1654841680000|2022-06-10 06:14:40|11949.6|11946.8|11950.5|11947.7|11951|11948.2|11948.5|11945.2|33
1654841690000|2022-06-10 06:14:50|11949.7|11946.9|11951|11948.2|11951|11948.2|11949.5|11946.7|12
1654841700000|2022-06-10 06:15:00|11951.2|11948.4|11951.1|11948.3|11952|11949.2|11949.5|11946.2|17
1654841710000|2022-06-10 06:15:10|11951.5|11948.7|11950.4|11947.6|11952.9|11949.7|11950|11947.2|7
1654841720000|2022-06-10 06:15:20|11950.1|11947.3|11949.4|11946.6|11950.9|11948.1|11948.8|11946|14
1654841730000|2022-06-10 06:15:30|11948.9|11946.1|11949.5|11945.5|11949.5|11946.3|11947.9|11945.1|5
1654841740000|2022-06-10 06:15:40|11948.4|11945.6|11948.8|11946|11948.8|11946|11948.1|11945.3|2
1654841750000|2022-06-10 06:15:50|11948.4|11945.6|11949.4|11946.6|11950.2|11947.3|11948.4|11945.5|31
1654841760000|2022-06-10 06:16:00|11949.1|11946.3|11949.1|11946.3|11949.7|11946.3|11948.4|11945.2|7
1654841770000|2022-06-10 06:16:10|11949.2|11946.4|11948.4|11945.6|11949.5|11946.6|11948.4|11945.5|2
1654841780000|2022-06-10 06:16:20|11948.7|11945.9|11951.1|11948.3|11951.1|11948.3|11948.7|11945.9|13
1654841790000|2022-06-10 06:16:30|11951.4|11948.6|11953.1|11950.3|11953.1|11950.3|11950.8|11947.5|13
1654841800000|2022-06-10 06:16:40|11953.4|11950.6|11950.1|11947.3|11953.4|11950.6|11949.9|11947.1|12
1654841810000|2022-06-10 06:16:50|11950.4|11947.6|11950.8|11948|11951.6|11948.8|11950.4|11947.2|1
1654841820000|2022-06-10 06:17:00|11950.4|11947.6|11950.9|11948.1|11950.9|11948.1|11949.1|11946.3|12
1654841830000|2022-06-10 06:17:10|11951.1|11948.3|11949.7|11946.9|11951.5|11948.3|11949.7|11946.5|7
1654841840000|2022-06-10 06:17:20|11948.9|11946.1|11948.8|11946|11950.1|11947.3|11948.8|11946|7
1654841850000|2022-06-10 06:17:30|11948.9|11946.1|11949.9|11947.1|11949.9|11947.1|11948.8|11946|4
1654841860000|2022-06-10 06:17:40|11950.1|11947.3|11949.6|11946.8|11950.9|11948.1|11949.1|11946.3|11
1654841870000|2022-06-10 06:17:50|11949.1|11946.3|11948|11945.2|11949.1|11946.3|11948|11945.2|7
1654841880000|2022-06-10 06:18:00|11948.4|11945.6|11948|11945.2|11948.4|11945.6|11947.4|11944.6|14
1654841890000|2022-06-10 06:18:10|11948.2|11945.4|11948|11945.2|11948.5|11945.7|11947.9|11945.1|3
1654841900000|2022-06-10 06:18:20|11947.8|11945|11948|11945.2|11948.6|11945.2|11947.8|11944.5|3
1654841910000|2022-06-10 06:18:30|11948.4|11945.6|11949|11946.2|11949.4|11946.6|11948.4|11945.6|1
1654841920000|2022-06-10 06:18:40|11949.2|11946.4|11948|11945.2|11949.5|11946.7|11948|11945.2|3
1654841930000|2022-06-10 06:18:50|11948.4|11945.6|11948.8|11946|11949.5|11946.2|11947.4|11944.5|5
1654841940000|2022-06-10 06:19:00|11949.5|11945.5|11948.4|11945.6|11949.5|11946.1|11947.8|11944.5|7
1654841950000|2022-06-10 06:19:10|11948.9|11946.1|11947.9|11945.1|11949|11946.2|11947.8|11944.5|12
1654841960000|2022-06-10 06:19:20|11947.8|11945|11947|11944.2|11947.9|11945.1|11946.8|11943.5|16
1654841970000|2022-06-10 06:19:30|11947.5|11943.5|11948.8|11946|11948.8|11946|11946.9|11943.5|12
1654841980000|2022-06-10 06:19:40|11947.9|11945.1|11946.8|11944|11947.9|11945.1|11946.8|11943.5|5
1654841990000|2022-06-10 06:19:50|11947.5|11943.5|11942.8|11940|11947.5|11944.2|11941.9|11939.1|16
1654842000000|2022-06-10 06:20:00|11943.5|11939.5|11943.9|11941.1|11943.9|11941.1|11942.8|11939.5|6
1654842010000|2022-06-10 06:20:10|11943.8|11941|11942.9|11940.1|11943.9|11941.1|11942.4|11939.6|3
1654842020000|2022-06-10 06:20:20|11942.7|11939.9|11938.5|11935.7|11942.8|11940|11937.8|11935|24
1654842030000|2022-06-10 06:20:30|11938.9|11936.1|11938.8|11936|11940.5|11937.6|11938.8|11936|6
1654842040000|2022-06-10 06:20:40|11938|11935.2|11938.4|11935.6|11939.4|11936.6|11938|11935.1|3
1654842050000|2022-06-10 06:20:50|11938.6|11935.8|11938.9|11936.1|11938.9|11936.1|11938.4|11935.6|0
1654842060000|2022-06-10 06:21:00|11938.8|11936|11938.4|11935.6|11939.1|11936|11938.4|11935.1|3
1654842070000|2022-06-10 06:21:10|11938.3|11935.5|11941.4|11938.6|11941.9|11939.1|11937.8|11935|14
1654842080000|2022-06-10 06:21:20|11941.8|11939|11941.9|11939.1|11942.9|11940.1|11941.8|11938.5|14
1654842090000|2022-06-10 06:21:30|11942|11939.2|11942.9|11940.1|11943.4|11940.6|11942|11939.2|2
1654842100000|2022-06-10 06:21:40|11942.8|11940|11942.8|11940|11943|11940.2|11942|11939.2|8
1654842110000|2022-06-10 06:21:50|11942.3|11939.5|11941.9|11939.1|11943|11940.2|11941.9|11939.1|4
1654842120000|2022-06-10 06:22:00|11942|11939.2|11939.8|11937|11942.8|11940|11939.3|11936.5|7
1654842130000|2022-06-10 06:22:10|11940.5|11936.5|11941.3|11938.5|11941.8|11939|11939.9|11936.5|1
1654842140000|2022-06-10 06:22:20|11940.9|11938.1|11940.8|11938|11941.8|11939|11940.8|11937.5|0
1654842150000|2022-06-10 06:22:30|11940.4|11937.6|11940|11937.2|11940.4|11937.6|11940|11937.2|0
1654842160000|2022-06-10 06:22:40|11940.8|11938|11940.8|11938|11941.5|11938.1|11940|11937.2|2
1654842170000|2022-06-10 06:22:50|11940.9|11938.1|11940.9|11938.1|11941|11938.2|11940.9|11938.1|1
1654842180000|2022-06-10 06:23:00|11941.1|11938.3|11940|11937.2|11941.9|11939.1|11939.9|11937.1|4
1654842190000|2022-06-10 06:23:10|11940.4|11937.6|11941|11938.2|11941.4|11938.6|11940|11936.5|6
1654842200000|2022-06-10 06:23:20|11940.9|11938.1|11939.4|11936.6|11940.9|11938.1|11939.4|11936.6|1
1654842210000|2022-06-10 06:23:30|11939.5|11936.7|11938|11935.2|11939.5|11936.7|11938|11935.2|4
1654842220000|2022-06-10 06:23:40|11937.9|11935.1|11939.9|11937.1|11939.9|11937.1|11937.9|11935.1|4
1654842230000|2022-06-10 06:23:50|11940.3|11937.5|11940.9|11938.1|11941.8|11939|11940.3|11937.5|4
1654842240000|2022-06-10 06:24:00|11941.4|11938.6|11941.4|11938.6|11941.9|11938.6|11939.4|11936.6|4
1654842250000|2022-06-10 06:24:10|11941.2|11938.4|11940.4|11937.6|11941.2|11938.4|11940.4|11937.6|1
1654842260000|2022-06-10 06:24:20|11940.6|11937.8|11940.9|11938.1|11941|11938.2|11940.6|11937.8|2
1654842270000|2022-06-10 06:24:30|11941.9|11939.1|11942|11939.2|11942.8|11940|11941.9|11939.1|7
1654842280000|2022-06-10 06:24:40|11941.9|11939.1|11941.4|11938.6|11941.9|11939.1|11941.4|11937.9|1
1654842290000|2022-06-10 06:24:50|11941.3|11938.5|11941.8|11939|11941.9|11939.1|11941.3|11938.5|0
1654842300000|2022-06-10 06:25:00|11941.4|11938.6|11942.4|11939.6|11943.5|11940|11941.4|11938.6|3
1654842310000|2022-06-10 06:25:10|11942.8|11940|11941.9|11939.1|11942.8|11940|11941.4|11938.6|1
1654842320000|2022-06-10 06:25:20|11941.8|11939|11941.4|11938.6|11943.5|11940.2|11941.4|11938.5|7
1654842330000|2022-06-10 06:25:30|11941|11938.2|11940.4|11937.6|11941.1|11938.3|11940.4|11937.1|4
1654842340000|2022-06-10 06:25:40|11940.9|11938.1|11940|11937.2|11940.9|11938.1|11939.4|11936.5|2
1654842350000|2022-06-10 06:25:50|11939.6|11936.8|11940|11937.2|11940.5|11937.2|11939.6|11936.1|1
1654842360000|2022-06-10 06:26:00|11940.5|11936.5|11940|11937.2|11940.9|11937.6|11938.4|11935.5|6
1654842370000|2022-06-10 06:26:10|11940.4|11937.6|11940|11937.2|11940.9|11938|11940|11936.9|3
1654842380000|2022-06-10 06:26:20|11940.5|11936.5|11940.4|11937.6|11940.9|11938.1|11939.4|11936.5|4
1654842390000|2022-06-10 06:26:30|11940.5|11937.7|11939|11936.2|11940.5|11937.7|11938.9|11936.1|4
1654842400000|2022-06-10 06:26:40|11938.9|11936.1|11939.4|11936.6|11939.5|11936.7|11938.4|11935.6|3
1654842410000|2022-06-10 06:26:50|11939.2|11936.4|11940.3|11937.5|11940.4|11937.6|11937.9|11935.1|4
1654842420000|2022-06-10 06:27:00|11939.9|11937.1|11940.9|11938.1|11940.9|11938.1|11938.9|11936.1|5
1654842430000|2022-06-10 06:27:10|11941.2|11938.4|11941|11938.2|11942.8|11940|11940.9|11938.1|12
1654842440000|2022-06-10 06:27:20|11941.4|11938.6|11943.9|11941.1|11943.9|11941.1|11941.4|11938.6|3
1654842450000|2022-06-10 06:27:30|11943.8|11941|11942.9|11940.1|11943.9|11941.1|11942.9|11940.1|5
1654842460000|2022-06-10 06:27:40|11943|11940.2|11944.4|11941.6|11944.4|11941.6|11943|11940.2|6
1654842470000|2022-06-10 06:27:50|11944.5|11941.7|11944|11941.2|11945.3|11942.5|11944|11941.2|3
1654842480000|2022-06-10 06:28:00|11944.4|11941.6|11943.9|11941.1|11944.5|11941.7|11942.9|11940.1|10
1654842490000|2022-06-10 06:28:10|11944|11941.2|11947.5|11943.5|11947.5|11944.2|11943.9|11941.1|37
1654842500000|2022-06-10 06:28:20|11946.8|11944|11945.8|11943|11946.9|11944.1|11944|11941.2|5
1654842510000|2022-06-10 06:28:30|11945|11942.2|11945|11942.2|11945.8|11943|11944.9|11942.1|0
1654842520000|2022-06-10 06:28:40|11945.1|11942.3|11945|11942.2|11945.8|11943|11945|11942.2|0
1654842530000|2022-06-10 06:28:50|11944.8|11942|11942.8|11940|11945.9|11943.1|11942.8|11940|8
1654842540000|2022-06-10 06:29:00|11942.9|11940.1|11942.4|11939.6|11943.8|11941|11941.9|11939.1|9
1654842550000|2022-06-10 06:29:10|11941.9|11939.1|11940.9|11938.1|11941.9|11939.1|11940.4|11937.6|13
1654842560000|2022-06-10 06:29:20|11940.5|11937.7|11939|11936.2|11940.9|11938.1|11939|11936.2|16
1654842570000|2022-06-10 06:29:30|11938.9|11936.1|11938|11935.2|11938.9|11936.1|11937.9|11935.1|5
1654842580000|2022-06-10 06:29:40|11938.1|11935.3|11940|11937.2|11940|11937.2|11938.1|11935.3|3
1654842590000|2022-06-10 06:29:50|11939.9|11937.1|11939.9|11937.1|11939.9|11937.1|11939.9|11937.1|0
1654842600000|2022-06-10 06:30:00|11940|11937.2|11939|11936.2|11941.5|11938.7|11939|11936.2|17
1654842610000|2022-06-10 06:30:10|11939.7|11936.9|11937.9|11935.1|11939.9|11937.1|11937.9|11935.1|6
1654842620000|2022-06-10 06:30:20|11937|11934.2|11936.9|11934.1|11937|11934.2|11935.5|11932.7|20
1654842630000|2022-06-10 06:30:30|11936.7|11933.9|11936.9|11934.1|11937.5|11934.2|11936.4|11933.5|7
1654842640000|2022-06-10 06:30:40|11936.5|11933.7|11936|11933.2|11937.4|11934.6|11936|11933.2|9
1654842650000|2022-06-10 06:30:50|11936.1|11933.3|11937.7|11934.9|11938.4|11935.6|11936.1|11933.3|10
1654842660000|2022-06-10 06:31:00|11936.9|11934.1|11937|11934.2|11937.5|11934.6|11935.7|11932.9|5
1654842670000|2022-06-10 06:31:10|11937.4|11934.6|11937.4|11934.6|11937.4|11934.6|11937.4|11934.6|0
1654842680000|2022-06-10 06:31:20|11936.7|11933.9|11935|11932.2|11937.4|11934.6|11935|11932.2|15
1654842690000|2022-06-10 06:31:30|11936|11933.2|11935.4|11932.6|11936|11933.2|11934.9|11932.1|5
1654842700000|2022-06-10 06:31:40|11935.5|11932.7|11935.7|11932.9|11936.5|11933.6|11934|11931.2|13
1654842710000|2022-06-10 06:31:50|11935.4|11932.6|11935.9|11933.1|11935.9|11933.1|11934.7|11931.9|0
1654842720000|2022-06-10 06:32:00|11936.2|11933.4|11938.9|11936.1|11939.9|11937.1|11936.2|11933.4|49
1654842730000|2022-06-10 06:32:10|11938.7|11935.9|11937.4|11934.6|11938.7|11935.9|11937|11934.2|3
1654842740000|2022-06-10 06:32:20|11937|11934.2|11936.9|11934.1|11937.9|11935.1|11936.9|11934.1|7
1654842750000|2022-06-10 06:32:30|11936.7|11933.9|11934.8|11932|11936.7|11933.9|11934.7|11931.9|4
1654842760000|2022-06-10 06:32:40|11935|11932.2|11937|11934.2|11937|11934.2|11934.8|11932|8
1654842770000|2022-06-10 06:32:50|11936.8|11934|11935.7|11932.9|11937|11934.2|11935.7|11932.9|2
1654842780000|2022-06-10 06:33:00|11936|11933.2|11937|11934.2|11937|11934.2|11935.8|11933|6
1654842790000|2022-06-10 06:33:10|11936.8|11934|11937|11934.2|11937|11934.2|11935.3|11932.5|11
1654842800000|2022-06-10 06:33:20|11936.8|11934|11938|11935.2|11938.3|11935.5|11936.8|11934|16
1654842810000|2022-06-10 06:33:30|11937.8|11935|11938.8|11936|11938.8|11936|11937.7|11934.9|3
1654842820000|2022-06-10 06:33:40|11938.7|11935.9|11937.3|11934.5|11938.7|11935.9|11937.3|11934.5|3
1654842830000|2022-06-10 06:33:50|11937.8|11935|11938.8|11936|11938.8|11936|11937.7|11934.9|20
1654842840000|2022-06-10 06:34:00|11939.2|11936.4|11939.7|11936.9|11939.8|11937|11939.2|11936.4|11
1654842850000|2022-06-10 06:34:10|11939.8|11937|11938.3|11935.5|11939.8|11937|11937.7|11934.9|5
1654842860000|2022-06-10 06:34:20|11937.8|11935|11937.7|11934.9|11937.8|11935|11937.7|11934.9|2
1654842870000|2022-06-10 06:34:30|11937|11934.2|11936.7|11933.9|11937.4|11934.2|11936.3|11933.4|4
1654842880000|2022-06-10 06:34:40|11936|11933.2|11936.7|11933.9|11937.3|11934.5|11935.8|11933|3
1654842890000|2022-06-10 06:34:50|11937|11934.2|11937.8|11935|11937.8|11935|11936.8|11933.4|1
1654842900000|2022-06-10 06:35:00|11938|11935.2|11936.7|11933.9|11938|11935.2|11936|11933.2|19
1654842910000|2022-06-10 06:35:10|11936.8|11934|11936.7|11933.9|11937|11934.2|11936.7|11933.9|7
1654842920000|2022-06-10 06:35:20|11936.8|11934|11938.9|11936.1|11938.9|11936.1|11936.8|11934|6
1654842930000|2022-06-10 06:35:30|11939.1|11936.3|11938.8|11936|11939.1|11936.3|11938.7|11935.9|9
1654842940000|2022-06-10 06:35:40|11938.9|11936.1|11939.3|11936.5|11939.8|11937|11938.8|11936|2
1654842950000|2022-06-10 06:35:50|11939.8|11937|11940.8|11938|11940.8|11938|11939.8|11937|7
1654842960000|2022-06-10 06:36:00|11940.6|11937.8|11938.8|11936|11940.6|11937.8|11938.8|11936|4
1654842970000|2022-06-10 06:36:10|11939.1|11936.3|11938.9|11936.1|11939.9|11937.1|11938.9|11936.1|4
1654842980000|2022-06-10 06:36:20|11940.1|11937.3|11939.8|11937|11940.4|11937.6|11938.9|11936.1|6
1654842990000|2022-06-10 06:36:30|11939.7|11936.9|11939.7|11936.9|11940.8|11938|11939.3|11936.5|2
1654843000000|2022-06-10 06:36:40|11939.9|11937.1|11940.8|11938|11940.8|11938|11939.9|11937.1|4
1654843010000|2022-06-10 06:36:50|11940.7|11937.9|11939.9|11937.1|11940.7|11937.9|11939.9|11937.1|0
1654843020000|2022-06-10 06:37:00|11940.4|11937.6|11939.9|11937.1|11940.8|11938|11939.9|11937.1|7
1654843030000|2022-06-10 06:37:10|11939.7|11936.9|11939.9|11937.1|11939.9|11937.1|11938.8|11936|4
1654843040000|2022-06-10 06:37:20|11939.7|11936.9|11939.8|11937|11940.7|11937.9|11939.7|11936.9|7
1654843050000|2022-06-10 06:37:30|11940.1|11937.3|11940.8|11938|11940.8|11938|11939.8|11937|31
1654843060000|2022-06-10 06:37:40|11940.9|11938.1|11940.9|11938.1|11941.9|11939.1|11940.8|11938|11
1654843070000|2022-06-10 06:37:50|11941.8|11939|11941.8|11939|11942.4|11939.1|11940.8|11938|15
1654843080000|2022-06-10 06:38:00|11941.9|11939.1|11941.7|11938.9|11941.9|11939.1|11939.3|11936.4|6
1654843090000|2022-06-10 06:38:10|11941.3|11938.5|11941.3|11938.5|11941.7|11938.9|11941.3|11938.5|0
1654843100000|2022-06-10 06:38:20|11941.7|11938.9|11938.8|11936|11941.7|11938.9|11938.8|11936|7
1654843110000|2022-06-10 06:38:30|11938.7|11935.9|11938.8|11936|11938.9|11936.1|11937.9|11935.1|9
1654843120000|2022-06-10 06:38:40|11938.9|11936.1|11939.3|11936.5|11939.7|11936.9|11938.9|11936.1|2
1654843130000|2022-06-10 06:38:50|11938.3|11935.5|11938|11935.2|11938.9|11936.1|11937.9|11935.1|8
1654843140000|2022-06-10 06:39:00|11938.9|11936.1|11940.9|11938.1|11940.9|11938.1|11938.7|11935.9|6
1654843150000|2022-06-10 06:39:10|11941|11938.2|11943.4|11940.6|11943.4|11940.6|11941|11938.2|17
1654843160000|2022-06-10 06:39:20|11943|11940.2|11941.9|11939.1|11943.4|11940.2|11941.9|11939.1|4
1654843170000|2022-06-10 06:39:30|11942|11939.2|11942.9|11940.1|11942.9|11940.1|11942|11939.2|0
1654843180000|2022-06-10 06:39:40|11942.8|11940|11941.9|11939.1|11942.9|11940.1|11941.3|11938.5|6
1654843190000|2022-06-10 06:39:50|11941.8|11939|11941.9|11939.1|11941.9|11939.1|11941.3|11938.5|2
1654843200000|2022-06-10 06:40:00|11941.8|11939|11941.9|11939.1|11941.9|11939.1|11940.9|11938.1|0
1654843210000|2022-06-10 06:40:10|11941.3|11938.5|11940.9|11938.1|11941.4|11938.6|11940.4|11937.6|8
1654843220000|2022-06-10 06:40:20|11941.3|11938.5|11942.9|11940.1|11942.9|11940.1|11941.3|11938.5|34
1654843230000|2022-06-10 06:40:30|11941.8|11939|11942.9|11940.1|11943.4|11940.6|11941.8|11939|12
1654843240000|2022-06-10 06:40:40|11942.8|11940|11942.9|11940.1|11943|11940.2|11941.8|11939|8
1654843250000|2022-06-10 06:40:50|11942.8|11940|11943.4|11940.6|11943.4|11940.6|11942.8|11940|0
1654843260000|2022-06-10 06:41:00|11943.3|11940.5|11943.8|11941|11944.4|11941.6|11942.8|11940|47
1654843270000|2022-06-10 06:41:10|11943.7|11940.9|11940.8|11938|11944|11940.9|11940.8|11938|6
1654843280000|2022-06-10 06:41:20|11940.4|11937.6|11940.7|11937.9|11940.9|11938.1|11939.4|11936.6|5
1654843290000|2022-06-10 06:41:30|11940.8|11938|11938.9|11936.1|11940.9|11938.1|11938.7|11935.9|4
1654843300000|2022-06-10 06:41:40|11939|11936.2|11939.8|11937|11940.4|11937.6|11938.8|11936|9
1654843310000|2022-06-10 06:41:50|11939.7|11936.9|11938.7|11935.9|11939.7|11936.9|11938.3|11935.5|0
1654843320000|2022-06-10 06:42:00|11938.8|11936|11936.9|11934.1|11938.8|11936|11936.8|11934|5
1654843330000|2022-06-10 06:42:10|11936.8|11934|11933.8|11931|11936.8|11934|11933.8|11931|8
1654843340000|2022-06-10 06:42:20|11933.4|11930.6|11934.9|11932.1|11935.4|11932.6|11931.9|11929.1|26
1654843350000|2022-06-10 06:42:30|11934.8|11932|11934.3|11931.5|11935|11932.2|11933.9|11931.1|4
1654843360000|2022-06-10 06:42:40|11933.8|11931|11932.3|11929.5|11933.9|11931.1|11931.8|11929|6
1654843370000|2022-06-10 06:42:50|11932.4|11929.6|11936.8|11934|11936.8|11934|11932.4|11929.6|10
1654843380000|2022-06-10 06:43:00|11936.9|11934.1|11938.3|11935.5|11938.3|11935.5|11936.9|11934.1|1
1654843390000|2022-06-10 06:43:10|11937.8|11935|11939.2|11936.4|11939.3|11936.5|11936.7|11933.9|10
1654843400000|2022-06-10 06:43:20|11938.8|11936|11939.3|11936.5|11940.4|11937.6|11938.8|11936|28
1654843410000|2022-06-10 06:43:30|11939.9|11937.1|11939.2|11936.4|11940.8|11938|11938.7|11935.9|8
1654843420000|2022-06-10 06:43:40|11938.8|11936|11937.8|11935|11939.8|11936.5|11937.7|11934.9|57
1654843430000|2022-06-10 06:43:50|11937.9|11935.1|11936.8|11934|11937.9|11935.1|11936.7|11933.9|7
1654843440000|2022-06-10 06:44:00|11936.7|11933.9|11936.8|11934|11937.9|11935.1|11935.8|11933|17
1654843450000|2022-06-10 06:44:10|11937.2|11934.4|11937.8|11935|11937.9|11935.1|11937.2|11934.4|2
1654843460000|2022-06-10 06:44:20|11938.3|11935.5|11937.7|11934.9|11938.3|11935.5|11937.7|11934.9|6
1654843470000|2022-06-10 06:44:30|11937.3|11934.5|11936.7|11933.9|11937.8|11935|11936.7|11933.9|2
1654843480000|2022-06-10 06:44:40|11936.8|11934|11939.8|11937|11939.8|11937|11936.7|11933.9|5
1654843490000|2022-06-10 06:44:50|11939.5|11936.7|11939.3|11936.5|11939.8|11937|11938.8|11936|7
1654843500000|2022-06-10 06:45:00|11938.8|11936|11937.8|11935|11938.8|11936|11937.3|11934.5|7
1654843510000|2022-06-10 06:45:10|11937.3|11934.5|11935.3|11932.5|11937.3|11934.5|11934.7|11931.9|11
1654843520000|2022-06-10 06:45:20|11935.2|11932.4|11936.8|11934|11937.3|11934.5|11934.8|11932|1
1654843530000|2022-06-10 06:45:30|11937.8|11935|11937.2|11934.4|11938.8|11936|11936.9|11934.1|5
1654843540000|2022-06-10 06:45:40|11936.8|11934|11939.7|11936.9|11939.8|11937|11936.8|11934|2
1654843550000|2022-06-10 06:45:50|11939.5|11936.7|11939.7|11936.9|11939.8|11937|11938.8|11936|2
1654843560000|2022-06-10 06:46:00|11939.3|11936.5|11939.3|11936.5|11940.9|11938.1|11937.8|11935|25
1654843570000|2022-06-10 06:46:10|11938.8|11936|11932.9|11930.1|11939.4|11936.6|11932.8|11930|15
1654843580000|2022-06-10 06:46:20|11932.8|11930|11934.7|11931.9|11935.8|11933|11931.3|11928.5|27
1654843590000|2022-06-10 06:46:30|11934.8|11932|11933.9|11931.1|11935.8|11932.9|11933.7|11930.8|9
1654843600000|2022-06-10 06:46:40|11934.3|11931.5|11933.8|11931|11936.3|11933.5|11933.8|11931|8
1654843610000|2022-06-10 06:46:50|11933.7|11930.9|11936.8|11934|11938.4|11935.1|11933.7|11930.9|36
1654843620000|2022-06-10 06:47:00|11936.7|11933.9|11939.7|11936.9|11939.9|11937.1|11936.7|11933.9|11
1654843630000|2022-06-10 06:47:10|11939.5|11936.7|11936.3|11933.5|11939.7|11936.9|11935.8|11933|7
1654843640000|2022-06-10 06:47:20|11936.7|11933.9|11935.9|11933.1|11937.3|11934.5|11935.3|11932.5|18
1654843650000|2022-06-10 06:47:30|11936.3|11933.5|11937|11934.2|11937.4|11934.5|11935.8|11933|1
1654843660000|2022-06-10 06:47:40|11935.1|11932.3|11937.3|11934.5|11937.9|11935.1|11935.1|11932.3|15
1654843670000|2022-06-10 06:47:50|11937.5|11934.7|11937.3|11934.5|11938.3|11935.5|11936.3|11933.5|6
1654843680000|2022-06-10 06:48:00|11937.9|11935.1|11937.3|11934.5|11938.4|11935.1|11936.9|11934.1|6
1654843690000|2022-06-10 06:48:10|11936.9|11934.1|11937.6|11934.8|11937.9|11935.1|11936.9|11934.1|1
1654843700000|2022-06-10 06:48:20|11937.8|11935|11936.6|11933.8|11937.8|11935|11936.6|11933.8|0
1654843710000|2022-06-10 06:48:30|11936.3|11933.5|11933.9|11931.1|11936.3|11933.5|11933.9|11931.1|0
1654843720000|2022-06-10 06:48:40|11934|11931.2|11933.9|11931.1|11934.8|11932|11933.8|11931|8
1654843730000|2022-06-10 06:48:50|11933.8|11931|11935|11931|11935.4|11932.1|11932.9|11930.1|3
1654843740000|2022-06-10 06:49:00|11934.8|11932|11935.3|11932.5|11935.3|11932.5|11933.6|11930.8|2
1654843750000|2022-06-10 06:49:10|11934.3|11931.5|11933.8|11931|11935.4|11932.6|11933.8|11931|5
1654843760000|2022-06-10 06:49:20|11933.3|11930.5|11933.3|11930.5|11933.8|11931|11932.8|11930|7
1654843770000|2022-06-10 06:49:30|11933.6|11930.8|11932.3|11929.5|11933.6|11930.8|11932.3|11929.5|4
1654843780000|2022-06-10 06:49:40|11932.1|11929.3|11934.6|11931.8|11936.1|11933|11931.8|11929|5
1654843790000|2022-06-10 06:49:50|11935.4|11931.4|11934.6|11931.8|11935.4|11931.8|11934.6|11931.4|2
1654843800000|2022-06-10 06:50:00|11934.5|11931.7|11934.7|11931.9|11934.7|11931.9|11933.2|11930.4|6
1654843810000|2022-06-10 06:50:10|11935.2|11932.4|11935.7|11932.9|11936.7|11933.9|11935.2|11932.4|3
1654843820000|2022-06-10 06:50:20|11935.6|11932.8|11935.9|11933.1|11936.6|11933.8|11935.6|11932.8|2
1654843830000|2022-06-10 06:50:30|11935.7|11932.9|11936.2|11933.4|11936.4|11933.6|11935.7|11932.9|8
1654843840000|2022-06-10 06:50:40|11936.1|11933.3|11936.2|11933.4|11936.9|11934.1|11935.6|11932.3|9
1654843850000|2022-06-10 06:50:50|11936.1|11933.3|11934.9|11932.1|11936.1|11933.3|11934.9|11932.1|1
1654843860000|2022-06-10 06:51:00|11934.7|11931.9|11934.7|11931.9|11935.9|11933.1|11934.2|11931.4|8
1654843880000|2022-06-10 06:51:20|11934.6|11931.8|11934.6|11931.8|11934.6|11931.8|11934.6|11931.8|0
1654843890000|2022-06-10 06:51:30|11933.9|11931.1|11934.2|11931.4|11934.7|11931.9|11933.1|11930.3|13
1654843900000|2022-06-10 06:51:40|11934.4|11931.6|11934.9|11932.1|11934.9|11932.1|11934.4|11931.6|1
1654843910000|2022-06-10 06:51:50|11934.7|11931.9|11934.7|11931.9|11934.9|11932.1|11934.2|11931.4|1
1654843920000|2022-06-10 06:52:00|11934.6|11931.8|11933.2|11930.4|11934.6|11931.8|11933.2|11930.4|12
1654843930000|2022-06-10 06:52:10|11932.7|11929.9|11933.2|11930.4|11933.7|11930.9|11932.7|11929.9|0
1654843940000|2022-06-10 06:52:20|11932.9|11930.1|11930.7|11927.9|11932.9|11930.1|11930.7|11927.9|7
1654843950000|2022-06-10 06:52:30|11930.9|11928.1|11931.8|11929|11931.8|11929|11930.8|11928|5
1654843960000|2022-06-10 06:52:40|11931.7|11928.9|11933|11930.2|11933|11930.2|11931.7|11928.9|6
1654843970000|2022-06-10 06:52:50|11933.7|11930.9|11934.7|11931.9|11934.7|11931.9|11933.6|11930.8|3
1654843980000|2022-06-10 06:53:00|11934.6|11931.8|11933.7|11930.9|11934.6|11931.8|11933.7|11930.9|1
1654843990000|2022-06-10 06:53:10|11933.6|11930.8|11933.6|11930.8|11933.7|11930.9|11932.7|11929.9|3
1654844000000|2022-06-10 06:53:20|11933.7|11930.9|11932.7|11929.9|11933.7|11930.9|11932.6|11929.8|0
1654844010000|2022-06-10 06:53:30|11932.6|11929.8|11933.8|11931|11935|11932.2|11932.6|11929.8|7
1654844020000|2022-06-10 06:53:40|11934.6|11931.8|11933.7|11930.9|11934.6|11931.8|11933.7|11930.9|4
1654844030000|2022-06-10 06:53:50|11934.2|11931.4|11936.6|11933.8|11936.7|11933.9|11934.2|11931.4|8
1654844040000|2022-06-10 06:54:00|11936.4|11933.6|11935.7|11932.9|11936.4|11933.6|11934.8|11932|2
1654844050000|2022-06-10 06:54:10|11936.7|11933.9|11937.2|11934.4|11937.2|11934.4|11935.7|11932.9|7
1654844060000|2022-06-10 06:54:20|11937.5|11934.7|11938.6|11935.8|11939.7|11936.9|11936.5|11933.7|17
1654844070000|2022-06-10 06:54:30|11938.7|11935.9|11942.6|11939.8|11943.3|11940.4|11938.7|11935.9|33
1654844080000|2022-06-10 06:54:40|11942.5|11939.7|11943.2|11940.4|11943.7|11940.9|11942.5|11939.7|7
1654844090000|2022-06-10 06:54:50|11943.6|11940.8|11941.2|11938.4|11943.6|11940.8|11940.6|11937.8|23
1654844100000|2022-06-10 06:55:00|11941.1|11938.3|11940.8|11938|11941.2|11938.4|11940.2|11937.4|9
1654844110000|2022-06-10 06:55:10|11941.3|11937.3|11936.8|11934|11941.3|11937.9|11936.8|11934|14
1654844120000|2022-06-10 06:55:20|11936.6|11933.8|11932.2|11929.4|11936.6|11933.8|11932.2|11929.4|13
1654844130000|2022-06-10 06:55:30|11932.3|11929.5|11930.9|11928.1|11934.6|11931.8|11930.8|11928|6
1654844140000|2022-06-10 06:55:40|11931.7|11928.9|11930.8|11928|11931.7|11928.9|11930.3|11927.5|10
1654844150000|2022-06-10 06:55:50|11931.7|11928.9|11931.2|11928.4|11931.7|11928.9|11930.8|11928|1
1654844160000|2022-06-10 06:56:00|11931.3|11928.5|11931.8|11929|11931.8|11929|11929.8|11927|15
1654844170000|2022-06-10 06:56:10|11931.7|11928.9|11930.6|11927.8|11932|11929.2|11929.5|11926.7|26
1654844180000|2022-06-10 06:56:20|11930.7|11927.9|11930.6|11927.8|11931.7|11928.9|11929.7|11926.9|5
1654844190000|2022-06-10 06:56:30|11930.7|11927.9|11928.2|11925.4|11930.7|11927.9|11927.7|11924.9|19
1654844200000|2022-06-10 06:56:40|11928.7|11925.9|11928.3|11925.5|11928.7|11925.9|11927.2|11924.4|10
1654844210000|2022-06-10 06:56:50|11928.7|11925.9|11931.1|11928.3|11931.2|11928.4|11928.7|11925.9|4
1654844220000|2022-06-10 06:57:00|11930.7|11927.9|11930.8|11928|11931.7|11928.9|11929.7|11926.9|6
1654844230000|2022-06-10 06:57:10|11930.7|11927.9|11928.7|11925.9|11931.3|11928.5|11926.8|11924|16
1654844240000|2022-06-10 06:57:20|11928.3|11925.5|11928.2|11925.4|11928.3|11925.5|11927.7|11924.9|3
1654844250000|2022-06-10 06:57:30|11927.8|11925|11926.2|11923.4|11927.9|11925|11925.5|11922.7|23
1654844260000|2022-06-10 06:57:40|11926.3|11923.5|11927.2|11924.4|11927.7|11924.9|11926.3|11923.5|3
1654844270000|2022-06-10 06:57:50|11927.3|11924.5|11929.6|11926.8|11929.6|11926.8|11926.7|11923.9|7
1654844280000|2022-06-10 06:58:00|11928.6|11925.8|11926.2|11923.4|11928.6|11925.8|11925.2|11922.4|32
1654844290000|2022-06-10 06:58:10|11926.8|11924|11925.2|11922.4|11926.8|11924|11925.2|11922.4|10
1654844300000|2022-06-10 06:58:20|11925.8|11923|11924.2|11921.4|11925.8|11923|11923.8|11920.7|45
1654844310000|2022-06-10 06:58:30|11924.7|11921.9|11924.8|11922|11925.5|11922.7|11924.2|11921.4|9
1654844320000|2022-06-10 06:58:40|11924.7|11921.9|11925.7|11922.9|11925.9|11923.1|11924.7|11921.9|4
1654844330000|2022-06-10 06:58:50|11925.5|11922.7|11924.8|11922|11925.5|11922.7|11924.7|11921.9|5
1654844340000|2022-06-10 06:59:00|11925.2|11922.4|11924.8|11922|11927.8|11925|11924.8|11922|12
1654844350000|2022-06-10 06:59:10|11924.7|11921.9|11924.8|11922|11925.7|11922.9|11923.8|11921|18
1654844360000|2022-06-10 06:59:20|11924.7|11921.9|11923.8|11921|11924.8|11922|11923.8|11921|1
1654844370000|2022-06-10 06:59:30|11923.9|11921.1|11924.8|11922|11925.7|11922.9|11923.9|11921.1|5
1654844380000|2022-06-10 06:59:40|11924.7|11921.9|11925.7|11922.9|11925.8|11923|11923.7|11920.9|6
1654844390000|2022-06-10 06:59:50|11925.6|11922.8|11924.8|11922|11925.7|11922.9|11924.2|11921.4|15
1654844400000|2022-06-10 07:00:00|11924.7|11921.9|11923.8|11921|11924.8|11922|11922.9|11920.1|40
1654844410000|2022-06-10 07:00:10|11923.7|11920.9|11925.2|11922.4|11925.2|11922.4|11922.7|11919.9|22
1654844420000|2022-06-10 07:00:20|11924.3|11921.5|11920.8|11918|11924.3|11921.5|11918.2|11915.4|59
1654844430000|2022-06-10 07:00:30|11921.1|11918.3|11917.8|11915|11921.1|11918.3|11916.7|11913.9|21
1654844440000|2022-06-10 07:00:40|11918.7|11915.9|11918.7|11915.9|11922.7|11919.9|11918.7|11915.9|22
1654844450000|2022-06-10 07:00:50|11918.8|11916|11918.2|11915.4|11918.8|11916|11917.7|11914.9|4
1654844460000|2022-06-10 07:01:00|11918.3|11915.5|11919.8|11917|11920.8|11918|11917.8|11915|15
1654844470000|2022-06-10 07:01:10|11919.9|11917.1|11920.8|11918|11921.8|11919|11919.7|11916.9|8
1654844480000|2022-06-10 07:01:20|11920.9|11918.1|11928.2|11925.4|11928.7|11925.9|11920.9|11918.1|32
1654844490000|2022-06-10 07:01:30|11927.7|11924.9|11925.2|11922.4|11927.7|11924.9|11924.7|11921.9|8
1654844500000|2022-06-10 07:01:40|11925.1|11922.3|11929.2|11926.4|11929.7|11926.9|11925.1|11922.3|23
1654844510000|2022-06-10 07:01:50|11929.7|11926.9|11929.8|11927|11930.3|11927.1|11927.3|11924.5|13
1654844520000|2022-06-10 07:02:00|11930.2|11927.4|11929.2|11926.4|11930.7|11927.9|11928.7|11925.9|14
1654844530000|2022-06-10 07:02:10|11928.7|11925.9|11925.2|11922.4|11929.2|11926.4|11924.7|11921.9|8
1654844540000|2022-06-10 07:02:20|11925.1|11922.3|11924.7|11921.9|11926.7|11923.9|11924.2|11921.4|13
1654844550000|2022-06-10 07:02:30|11924.2|11921.4|11922.3|11919.5|11924.7|11921.9|11922.2|11919.4|8
1654844560000|2022-06-10 07:02:40|11922.4|11919.6|11920.9|11918.1|11923.2|11920.4|11920.8|11918|11
1654844570000|2022-06-10 07:02:50|11921.3|11918.5|11921.8|11919|11922.3|11919.5|11921.3|11918.5|8
1654844580000|2022-06-10 07:03:00|11921.7|11918.9|11916.7|11913.9|11921.8|11919|11916.2|11913.4|31
1654844590000|2022-06-10 07:03:10|11916.2|11913.4|11911.2|11908.4|11916.2|11913.4|11909.2|11905.9|52
1654844600000|2022-06-10 07:03:20|11910.7|11907.9|11910.7|11907.9|11910.8|11908|11908.2|11905.4|13
1654844610000|2022-06-10 07:03:30|11910.4|11907.6|11910.8|11908|11911.3|11908|11909.6|11906.8|12
1654844620000|2022-06-10 07:03:40|11911.2|11908.4|11915.8|11913|11917.3|11914.5|11909.6|11906.3|104
1654844630000|2022-06-10 07:03:50|11916|11913.2|11915.3|11912.5|11917.8|11915|11915.2|11912.4|6
1654844640000|2022-06-10 07:04:00|11915.7|11912.9|11915.8|11913|11916.8|11914|11914.9|11912.1|9
1654844650000|2022-06-10 07:04:10|11915.2|11912.4|11911.8|11909|11915.2|11912.4|11911.7|11908.9|20
1654844660000|2022-06-10 07:04:20|11911.4|11908.6|11910.2|11907.4|11911.6|11908.8|11908|11905.2|23
1654844670000|2022-06-10 07:04:30|11910.3|11907.5|11910.8|11908|11912.2|11909.4|11910.3|11907.5|12
1654844680000|2022-06-10 07:04:40|11910.9|11908.1|11910.5|11907.7|11911.2|11908.4|11910.2|11907.4|3
1654844690000|2022-06-10 07:04:50|11910.7|11907.9|11910.8|11908|11910.8|11908|11909.7|11906.9|7
1654844700000|2022-06-10 07:05:00|11910.5|11907.7|11906.8|11904|11910.8|11908|11906.7|11903.9|11
1654844710000|2022-06-10 07:05:10|11907.2|11904.4|11909.5|11906.7|11909.7|11906.9|11907.2|11903.9|10
1654844720000|2022-06-10 07:05:20|11909.7|11906.9|11909.5|11906.7|11910.8|11908|11909.5|11906.7|11
1654844730000|2022-06-10 07:05:30|11909.8|11907|11907.7|11904.9|11909.8|11907|11906.8|11904|10
1654844740000|2022-06-10 07:05:40|11907.2|11904.4|11907.8|11905|11908.3|11905.5|11906.8|11904|6
1654844750000|2022-06-10 07:05:50|11907.7|11904.9|11907.3|11904.5|11907.8|11905|11903.7|11900.9|49
1654844760000|2022-06-10 07:06:00|11907.7|11904.9|11908.7|11905.9|11908.7|11905.9|11907.3|11904.5|6
1654844770000|2022-06-10 07:06:10|11908.5|11905.7|11910.2|11907.4|11911.8|11909|11907.8|11905|22
1654844780000|2022-06-10 07:06:20|11909.8|11907|11915.8|11913|11918.7|11915.9|11909.7|11906.9|40
1654844790000|2022-06-10 07:06:30|11915.7|11912.9|11914.2|11911.4|11916.8|11914|11913.8|11911|10
1654844800000|2022-06-10 07:06:40|11913.8|11911|11914.8|11912|11914.8|11912|11913.8|11911|4
1654844810000|2022-06-10 07:06:50|11914.7|11911.9|11912.2|11909.4|11914.7|11911.9|11912.2|11909.4|6
1654844820000|2022-06-10 07:07:00|11911.7|11908.9|11908.2|11905.4|11911.7|11908.9|11907.8|11905|16
1654844830000|2022-06-10 07:07:10|11908.7|11905.9|11905.7|11902.9|11909.2|11906.4|11905.7|11902.9|15
1654844840000|2022-06-10 07:07:20|11905.3|11902.5|11904.1|11901.3|11906.1|11903.3|11903.6|11900.8|17
1654844850000|2022-06-10 07:07:30|11903.8|11901|11905.1|11902.3|11905.8|11903|11902.8|11900|13
1654844860000|2022-06-10 07:07:40|11905.4|11902.6|11904.5|11901.7|11905.9|11903.1|11904.5|11901.7|4
1654844870000|2022-06-10 07:07:50|11903.8|11901|11902.5|11899.7|11904.6|11901.8|11902.5|11899.7|8
1654844880000|2022-06-10 07:08:00|11902.8|11900|11901.3|11898.5|11903.6|11900.8|11900.8|11898|29
1654844890000|2022-06-10 07:08:10|11901.6|11898.8|11901.6|11898.8|11903.6|11900.8|11900.8|11898|20
1654844900000|2022-06-10 07:08:20|11901.5|11898.7|11900.8|11898|11901.6|11898.8|11900.1|11896.9|22
1654844910000|2022-06-10 07:08:30|11901.1|11898.3|11899.8|11897|11901.1|11898.3|11899.6|11896.8|4
1654844920000|2022-06-10 07:08:40|11900.1|11897.3|11901.1|11898.3|11901.1|11898.3|11899.6|11896.8|15
1654844930000|2022-06-10 07:08:50|11900.8|11898|11902.8|11900|11905.6|11902.8|11900.8|11898|23
1654844940000|2022-06-10 07:09:00|11903.1|11900.3|11901.8|11899|11903.1|11900.3|11901.5|11898.2|5
1654844950000|2022-06-10 07:09:10|11901.3|11898.5|11898.6|11895.8|11901.3|11898.5|11898.1|11895.3|12
1654844960000|2022-06-10 07:09:20|11898.5|11895.7|11897.5|11894.7|11899.8|11897|11897.5|11894.2|19
1654844970000|2022-06-10 07:09:30|11897.1|11894.3|11897.1|11894.3|11899.2|11896|11896.8|11894|12
1654844980000|2022-06-10 07:09:40|11897.8|11895|11899.1|11896.3|11899.8|11897|11897.8|11894.9|33
1654844990000|2022-06-10 07:09:50|11898.5|11895.7|11897.7|11894.9|11898.5|11895.7|11897.1|11894.3|22
1654845000000|2022-06-10 07:10:00|11898.2|11894.2|11898.1|11895.3|11898.2|11895.4|11894.5|11891.7|33
1654845010000|2022-06-10 07:10:10|11898.6|11895.8|11897.1|11894.3|11900.2|11896.9|11897.1|11894.3|25
1654845020000|2022-06-10 07:10:20|11896.6|11893.8|11898.7|11895.9|11898.8|11895.9|11896.1|11893.3|11
1654845030000|2022-06-10 07:10:30|11898.9|11896.1|11899.1|11896.3|11899.6|11896.8|11896.7|11893.8|16
1654845040000|2022-06-10 07:10:40|11899.2|11896.4|11899.8|11895.8|11901.6|11898.3|11898.6|11895.8|18
1654845050000|2022-06-10 07:10:50|11899.4|11896.6|11900.6|11897.8|11900.8|11897.8|11899.4|11896.6|1
1654845060000|2022-06-10 07:11:00|11900.1|11897.3|11899.1|11896.3|11900.7|11897.9|11899|11895.8|9
1654845070000|2022-06-10 07:11:10|11898.9|11896.1|11900.5|11897.7|11900.5|11897.7|11897.1|11894.3|11
1654845080000|2022-06-10 07:11:20|11900.1|11897.3|11900.1|11897.3|11901.6|11898.8|11899.1|11896.2|6
1654845090000|2022-06-10 07:11:30|11900.5|11897.7|11900.1|11897.3|11900.7|11897.9|11899.1|11895.8|1
1654845100000|2022-06-10 07:11:40|11899.6|11896.8|11899.8|11895.8|11900.2|11897.3|11898.7|11895.8|8
1654845110000|2022-06-10 07:11:50|11900.2|11896.2|11901.1|11898.3|11901.6|11898.8|11898.6|11895.8|4
1654845120000|2022-06-10 07:12:00|11900.6|11897.8|11900.6|11896.6|11901.6|11898.3|11899.6|11896.6|5
1654845130000|2022-06-10 07:12:10|11900.1|11897.3|11900.1|11897.3|11900.1|11897.3|11898.7|11895.9|3
1654845140000|2022-06-10 07:12:20|11900.2|11897.4|11902.7|11899.9|11903.5|11900.7|11900.1|11897.3|12
1654845150000|2022-06-10 07:12:30|11903.1|11900.3|11906.1|11903.3|11906.1|11903.3|11902.1|11899.3|23
1654845160000|2022-06-10 07:12:40|11905.6|11902.8|11906.6|11902.6|11906.6|11903.3|11905.1|11902.2|4
1654845170000|2022-06-10 07:12:50|11906.1|11903.3|11902.1|11899.3|11906.1|11903.3|11902.1|11899.3|26
1654845180000|2022-06-10 07:13:00|11902|11899.2|11900.1|11897.3|11902.1|11899.3|11900.1|11897.2|6
1654845190000|2022-06-10 07:13:10|11900.6|11897.8|11900.7|11897.9|11900.7|11897.9|11900.5|11897.7|6
1654845200000|2022-06-10 07:13:20|11901.2|11897.2|11899.6|11896.8|11901.2|11897.9|11899.6|11896.8|9
1654845210000|2022-06-10 07:13:30|11899.7|11896.9|11900.5|11897.7|11901.2|11898.3|11899.6|11896.8|4
1654845220000|2022-06-10 07:13:40|11899.7|11896.9|11899.7|11896.9|11900.7|11897.9|11899.6|11896.4|5
1654845230000|2022-06-10 07:13:50|11900.4|11896.4|11897.7|11894.9|11900.4|11897.3|11896.6|11893.8|16
1654845240000|2022-06-10 07:14:00|11897.6|11894.8|11890.7|11887.9|11898.2|11894.9|11887.1|11884.3|74
1654845250000|2022-06-10 07:14:10|11891.2|11887.2|11895.1|11892.3|11895.7|11892.9|11890.1|11887.2|24
1654845260000|2022-06-10 07:14:20|11895.6|11891.6|11902.1|11899.3|11902.1|11899.3|11893.6|11890.8|37
1654845270000|2022-06-10 07:14:30|11902.6|11899.8|11900.5|11897.7|11903.6|11900.8|11899.5|11896.7|7
1654845280000|2022-06-10 07:14:40|11900.6|11896.6|11896.5|11893.7|11900.6|11897.8|11896.1|11893.3|48
1654845290000|2022-06-10 07:14:50|11896.6|11893.8|11892.6|11889.8|11897.5|11894.7|11892.6|11889.8|10
1654845300000|2022-06-10 07:15:00|11893.2|11890.4|11893.1|11890.3|11894.1|11891.3|11892.7|11889.8|8
1654845310000|2022-06-10 07:15:10|11893|11890.2|11890.1|11887.3|11893.2|11890.4|11890|11887.2|21
1654845320000|2022-06-10 07:15:20|11887.6|11884.8|11888.7|11885.9|11889.6|11886.8|11886.6|11883.6|52
1654845330000|2022-06-10 07:15:30|11889.1|11886.3|11889.7|11886.9|11889.7|11886.9|11887.6|11884.8|19
1654845340000|2022-06-10 07:15:40|11889.5|11886.7|11886.1|11883.3|11889.5|11886.7|11884.5|11881.7|41
1654845350000|2022-06-10 07:15:50|11887.1|11884.3|11890.7|11887.9|11891.7|11888.9|11886.5|11883.6|25
1654845360000|2022-06-10 07:16:00|11891.6|11888.8|11892.1|11889.3|11892.6|11889.8|11891.1|11888.2|6
1654845370000|2022-06-10 07:16:10|11892.5|11889.7|11893.1|11890.3|11893.6|11890.8|11892.5|11889.2|11
1654845380000|2022-06-10 07:16:20|11893.7|11890.9|11891.7|11888.9|11894.8|11891.4|11890.3|11887.5|16
1654845390000|2022-06-10 07:16:30|11892.1|11889.3|11891.6|11888.8|11893.2|11890.4|11891.2|11888.4|7
1654845400000|2022-06-10 07:16:40|11891.5|11888.7|11890.5|11887.7|11891.7|11888.9|11888.5|11885.7|15
1654845410000|2022-06-10 07:16:50|11890.9|11888.1|11893.1|11890.3|11895.5|11892.7|11890.9|11888.1|41
1654845420000|2022-06-10 07:17:00|11893.7|11890.9|11892.1|11889.3|11893.7|11890.9|11892.1|11889.3|1
1654845430000|2022-06-10 07:17:10|11892.3|11889.5|11891.7|11888.9|11893.2|11890.3|11891.7|11888.9|1
1654845440000|2022-06-10 07:17:20|11891.8|11889|11892.6|11889.8|11893.3|11890.5|11891.8|11889|2
1654845450000|2022-06-10 07:17:30|11892.1|11889.3|11892|11889.2|11893.2|11889.9|11892|11889.2|3
1654845460000|2022-06-10 07:17:40|11892.1|11889.3|11892.7|11889.9|11892.7|11889.9|11892.1|11889.3|4
1654845470000|2022-06-10 07:17:50|11892.5|11889.7|11889.1|11886.3|11892.7|11889.9|11888.7|11885.9|6
1654845480000|2022-06-10 07:18:00|11888.7|11885.9|11880.1|11877.3|11889.7|11886.9|11878.1|11875.3|61
1654845490000|2022-06-10 07:18:10|11881.1|11878.3|11882.1|11879.3|11882.6|11879.8|11880.1|11877.3|19
1654845500000|2022-06-10 07:18:20|11881.6|11878.8|11879.1|11876.3|11883.1|11880.3|11879.1|11875.8|24
1654845510000|2022-06-10 07:18:30|11878.7|11875.9|11882.7|11879.9|11883.6|11880.8|11878.7|11875.9|9
1654845520000|2022-06-10 07:18:40|11883.2|11880.4|11883.7|11880.9|11883.8|11881|11881.6|11878.8|13
1654845530000|2022-06-10 07:18:50|11883.5|11880.7|11880.7|11877.9|11883.5|11880.7|11880.5|11877.7|7
1654845540000|2022-06-10 07:19:00|11881.1|11878.3|11876.1|11873.3|11882.1|11879.3|11874.5|11871.6|73
1654845550000|2022-06-10 07:19:10|11875.6|11872.8|11875.1|11872.3|11876.1|11873.3|11874.6|11871.8|6
1654845560000|2022-06-10 07:19:20|11875.7|11872.9|11875.1|11872.3|11875.7|11872.9|11874.1|11871.3|10
1654845570000|2022-06-10 07:19:30|11874.9|11872.1|11877.1|11874.3|11877.1|11874.3|11874.1|11871.3|14
1654845580000|2022-06-10 07:19:40|11877.2|11874.4|11877.8|11873.8|11877.8|11874.9|11876.8|11873.8|10
1654845590000|2022-06-10 07:19:50|11877.1|11874.3|11875.6|11872.8|11877.8|11874.5|11875.6|11872.8|1
1654845600000|2022-06-10 07:20:00|11875.5|11872.7|11875.2|11872.4|11876.7|11873.9|11874.1|11871.3|20
1654845610000|2022-06-10 07:20:10|11875.7|11872.9|11877.7|11874.9|11878.1|11875.3|11875.7|11872.9|13
1654845620000|2022-06-10 07:20:20|11877.6|11874.8|11878.7|11875.9|11879.6|11876.8|11877.6|11874.8|21
1654845630000|2022-06-10 07:20:30|11878.8|11876|11877.1|11874.3|11879.6|11876.8|11876.7|11873.9|15
1654845640000|2022-06-10 07:20:40|11877.7|11874.9|11884.5|11881.7|11884.6|11881.8|11877.7|11874.2|22
1654845650000|2022-06-10 07:20:50|11884.8|11882|11882.1|11879.3|11884.8|11882|11881.1|11878.3|30
1654845660000|2022-06-10 07:21:00|11882|11879.2|11882.1|11879.3|11883.2|11879.8|11881.6|11878.8|7
1654845670000|2022-06-10 07:21:10|11881.6|11878.8|11884.1|11881.3|11885.7|11882.9|11881.5|11878.7|15
1654845680000|2022-06-10 07:21:20|11883.7|11880.9|11884.7|11881.9|11886.7|11883.9|11883.7|11880.9|10
1654845690000|2022-06-10 07:21:30|11885.2|11882.4|11882.1|11879.3|11885.5|11882.7|11882.1|11879.3|4
1654845700000|2022-06-10 07:21:40|11882.6|11879.8|11882.7|11879.9|11883.7|11880.9|11882.6|11879.8|3
1654845710000|2022-06-10 07:21:50|11882.2|11879.4|11881.1|11878.3|11884.6|11881.8|11880.6|11877.8|12
1654845720000|2022-06-10 07:22:00|11881.3|11878.5|11881.1|11878.3|11883.1|11880.3|11881.1|11878.3|8
1654845730000|2022-06-10 07:22:10|11880.7|11877.9|11885.4|11882.6|11886.1|11883.3|11880.6|11877.8|22
1654845740000|2022-06-10 07:22:20|11885.6|11882.8|11886.4|11883.6|11886.6|11883.8|11884.7|11881.9|8
1654845750000|2022-06-10 07:22:30|11886.6|11883.8|11887.4|11884.6|11889.6|11886.8|11886.1|11883.2|22
1654845760000|2022-06-10 07:22:40|11887.3|11884.5|11883.4|11880.6|11887.4|11884.6|11883.4|11880.6|14
1654845770000|2022-06-10 07:22:50|11882.6|11879.8|11881.4|11878.6|11882.6|11879.8|11881.4|11878.6|5
1654845780000|2022-06-10 07:23:00|11881.3|11878.5|11881.1|11878.3|11881.6|11878.8|11879.6|11876.8|7
1654845790000|2022-06-10 07:23:10|11881.7|11878.9|11881.6|11878.8|11882.1|11879.3|11881.6|11878.8|1
1654845800000|2022-06-10 07:23:20|11880.6|11877.8|11881.1|11878.3|11881.1|11878.3|11880.6|11877.8|1
1654845810000|2022-06-10 07:23:30|11881.2|11878.4|11884.1|11881.3|11884.6|11881.8|11881.1|11878.3|13
1654845820000|2022-06-10 07:23:40|11884.4|11881.6|11885.4|11882.6|11887.1|11884.3|11883.6|11880.8|2
1654845830000|2022-06-10 07:23:50|11885.1|11882.3|11885.4|11882.6|11886.1|11883.3|11885.1|11882.3|0
1654845840000|2022-06-10 07:24:00|11885.6|11882.8|11884.1|11881.3|11885.6|11882.8|11881.4|11878.6|9
1654845850000|2022-06-10 07:24:10|11883.4|11880.6|11882.4|11879.6|11883.4|11880.6|11881.4|11878.6|9
1654845860000|2022-06-10 07:24:20|11882.6|11879.8|11884.6|11881.8|11885.6|11882.8|11882.4|11879.6|16
1654845870000|2022-06-10 07:24:30|11884.2|11881.4|11885.7|11882.9|11885.7|11882.9|11883.7|11880.8|31
1654845880000|2022-06-10 07:24:40|11886.1|11883.3|11885.4|11882.6|11887.6|11884.8|11885.4|11882.1|8
1654845890000|2022-06-10 07:24:50|11886|11883.2|11885|11882.2|11886.5|11883.2|11882.8|11880|18
1654845900000|2022-06-10 07:25:00|11884.7|11881.9|11885.7|11882.9|11885.7|11882.9|11884|11881.2|3
1654845910000|2022-06-10 07:25:10|11885.5|11882.7|11884.5|11881.7|11887.7|11884.9|11884.5|11881.7|5
1654845920000|2022-06-10 07:25:20|11884.7|11881.9|11883.7|11880.9|11885.7|11882.9|11882|11879.2|9
1654845930000|2022-06-10 07:25:30|11883.5|11880.7|11882.3|11879.5|11883.5|11880.7|11882|11879.2|3
1654845940000|2022-06-10 07:25:40|11883|11880.2|11885|11882.2|11885|11882.2|11882|11879.2|4
1654845950000|2022-06-10 07:25:50|11885.3|11882.5|11887.7|11884.9|11887.7|11884.9|11885.3|11882.5|11
1654845960000|2022-06-10 07:26:00|11887.5|11884.7|11888|11885.2|11890.7|11887.9|11887.5|11884.7|34
1654845970000|2022-06-10 07:26:10|11888.2|11885.4|11885|11882.2|11888.5|11885.7|11884.7|11881.9|10
1654845980000|2022-06-10 07:26:20|11885.7|11882.9|11887|11884.2|11888|11885.2|11885.7|11882.9|16
1654845990000|2022-06-10 07:26:30|11886.3|11883.5|11888.7|11885.9|11890.1|11886.7|11886|11883.2|15
1654846000000|2022-06-10 07:26:40|11889.5|11886.7|11887|11884.2|11891.5|11888.7|11887|11884.2|17
1654846010000|2022-06-10 07:26:50|11886.5|11883.7|11885.5|11882.7|11887|11884.2|11885.5|11882.7|13
1654846020000|2022-06-10 07:27:00|11885|11882.2|11886.7|11883.9|11887.4|11884.6|11884.5|11881.7|17
1654846030000|2022-06-10 07:27:10|11887.5|11884.7|11886.6|11883.8|11888.7|11885.9|11886.6|11883.8|13
1654846040000|2022-06-10 07:27:20|11887|11884.2|11887.4|11884.6|11887.6|11884.8|11886.5|11883.7|3
1654846050000|2022-06-10 07:27:30|11887|11884.2|11888.4|11885.6|11889.4|11886.6|11887|11884.2|6
1654846060000|2022-06-10 07:27:40|11888.6|11885.8|11889|11886.2|11890|11887.2|11887|11884.2|23
1654846070000|2022-06-10 07:27:50|11889.5|11886.7|11890.5|11887.7|11890.5|11887.7|11887.5|11884.7|24
1654846080000|2022-06-10 07:28:00|11890.6|11887.8|11890|11887.2|11892|11889.2|11889|11886.2|12
1654846090000|2022-06-10 07:28:10|11890.1|11887.3|11891.5|11888.7|11891.5|11888.7|11890|11886.7|8
1654846100000|2022-06-10 07:28:20|11891|11888.2|11893.3|11890.5|11894|11891.2|11891|11888.2|39
1654846110000|2022-06-10 07:28:30|11893.8|11891|11891|11888.2|11893.8|11891|11890.9|11888.1|8
1654846120000|2022-06-10 07:28:40|11890.6|11887.8|11891.6|11888.8|11891.6|11888.8|11890.5|11887.7|7
1654846130000|2022-06-10 07:28:50|11891|11888.2|11891.5|11888.7|11891.6|11888.8|11891|11888.2|3
1654846140000|2022-06-10 07:29:00|11891.6|11888.8|11890.6|11887.8|11893|11890.2|11890|11887.2|27
1654846150000|2022-06-10 07:29:10|11890.5|11887.7|11890.6|11887.8|11890.8|11888|11890|11887.2|4
1654846160000|2022-06-10 07:29:20|11890.8|11888|11892.6|11889.8|11893.1|11889.8|11890.5|11887.7|5
1654846170000|2022-06-10 07:29:30|11892.9|11890.1|11894|11891.2|11894|11891.2|11892.5|11889.7|25
1654846180000|2022-06-10 07:29:40|11893.9|11891.1|11892.4|11889.6|11893.9|11891.1|11892|11889.2|9
1654846190000|2022-06-10 07:29:50|11892|11889.2|11892.4|11889.6|11894.5|11891.7|11892|11889.2|7
1654846200000|2022-06-10 07:30:00|11892.5|11889.7|11892|11889.2|11893.5|11890.6|11891|11888.2|11
1654846210000|2022-06-10 07:30:10|11892.5|11889.7|11889.5|11886.7|11892.5|11889.7|11889.5|11886.7|8
1654846220000|2022-06-10 07:30:20|11889.6|11886.8|11888.6|11885.8|11890|11887.2|11888|11885.2|8
1654846230000|2022-06-10 07:30:30|11889.5|11886.7|11892|11889.2|11892.5|11889.7|11889.5|11886.7|22
1654846240000|2022-06-10 07:30:40|11892.2|11889.4|11892.6|11889.8|11892.7|11889.8|11892|11888.7|1
1654846250000|2022-06-10 07:30:50|11892.9|11890.1|11893|11890.2|11893|11890.2|11891.5|11888.7|10
1654846260000|2022-06-10 07:31:00|11893.4|11890.6|11891.6|11888.8|11894.6|11891.8|11891.4|11888.6|86
1654846270000|2022-06-10 07:31:10|11892|11889.2|11901|11898.2|11903.5|11900.7|11891.5|11888.7|64
1654846280000|2022-06-10 07:31:20|11900.6|11897.8|11899.5|11896.7|11901|11898.2|11899.5|11896.7|19
1654846290000|2022-06-10 07:31:30|11899|11896.2|11898.4|11895.6|11900.5|11897.7|11898.4|11895.6|9
1654846300000|2022-06-10 07:31:40|11898.5|11895.7|11895.6|11892.8|11899|11896.2|11895|11892.2|7
1654846310000|2022-06-10 07:31:50|11895|11892.2|11898|11895.2|11899.5|11896.7|11894|11891.2|73
1654846320000|2022-06-10 07:32:00|11898.1|11895.3|11897|11894.2|11898.4|11895.6|11897|11894.2|9
1654846330000|2022-06-10 07:32:10|11897.1|11894.3|11893|11890.2|11897.5|11894.7|11892.6|11889.8|59
1654846340000|2022-06-10 07:32:20|11892.6|11889.8|11894.6|11891.8|11894.6|11891.8|11892.5|11889.7|2
1654846350000|2022-06-10 07:32:30|11895.1|11892.3|11895.5|11892.7|11896.5|11893.7|11895.1|11892.3|5
1654846360000|2022-06-10 07:32:40|11895.6|11892.8|11895.5|11892.7|11895.6|11892.8|11894.6|11891.8|6
1654846370000|2022-06-10 07:32:50|11895.6|11892.8|11893.5|11890.7|11895.6|11892.8|11893.5|11890.7|7
1654846380000|2022-06-10 07:33:00|11893.6|11890.8|11892.6|11889.8|11894|11891.2|11892.5|11889.7|4
1654846390000|2022-06-10 07:33:10|11892.5|11889.7|11893.6|11890.8|11895|11892.2|11892.5|11889.7|8
1654846400000|2022-06-10 07:33:20|11893.3|11890.5|11891|11888.2|11893.3|11890.5|11889.6|11886.8|21
1654846410000|2022-06-10 07:33:30|11891.5|11888.7|11894.5|11891.7|11894.5|11891.7|11891.5|11888.7|12
1654846420000|2022-06-10 07:33:40|11894.6|11891.8|11894.6|11891.8|11897|11894.2|11893.6|11890.8|15
1654846430000|2022-06-10 07:33:50|11894.5|11891.7|11894.6|11891.8|11896.6|11893.8|11894.2|11891.4|20
1654846440000|2022-06-10 07:34:00|11894.7|11891.9|11897|11894.2|11897.5|11894.7|11894.7|11891.9|5
1654846450000|2022-06-10 07:34:10|11895.7|11892.9|11895|11892.2|11896|11893.2|11894.6|11891.8|7
1654846460000|2022-06-10 07:34:20|11895.5|11892.7|11895.6|11892.8|11896|11893.2|11894.4|11891.1|5
1654846470000|2022-06-10 07:34:30|11896|11893.2|11890.6|11887.8|11896|11893.2|11890.5|11887.7|16
1654846480000|2022-06-10 07:34:40|11890.5|11887.7|11886.5|11883.7|11890.6|11887.8|11886.5|11883.7|12
1654846490000|2022-06-10 07:34:50|11886.6|11883.8|11885.6|11882.8|11887.1|11884.3|11884.6|11881.8|25
1654846500000|2022-06-10 07:35:00|11885.7|11882.9|11888.5|11885.7|11888.6|11885.8|11883.5|11880.7|22
1654846510000|2022-06-10 07:35:10|11888|11885.2|11889.6|11886.8|11889.6|11886.8|11888|11885.2|5
1654846520000|2022-06-10 07:35:20|11889.5|11886.7|11887.6|11884.8|11889.5|11886.7|11886|11883.2|3
1654846530000|2022-06-10 07:35:30|11887.7|11884.9|11888|11885.2|11888.5|11885.7|11887.6|11884.8|5
1654846540000|2022-06-10 07:35:40|11887.9|11885.1|11890|11887.2|11890.5|11887.7|11887|11884.2|13
1654846550000|2022-06-10 07:35:50|11890.5|11887.7|11891|11888.2|11891|11888.2|11890.5|11887.7|2
1654846560000|2022-06-10 07:36:00|11891.1|11888.3|11892.6|11889.8|11893.6|11890.8|11890.7|11887.9|12
1654846570000|2022-06-10 07:36:10|11893|11890.2|11893|11890.2|11894|11891.2|11891.6|11888.8|10
1654846580000|2022-06-10 07:36:20|11892.6|11889.8|11888|11885.2|11894|11891.2|11888|11885.2|16
1654846590000|2022-06-10 07:36:30|11889.6|11886.8|11890|11887.2|11890.5|11887.7|11889.6|11886.8|8
1654846600000|2022-06-10 07:36:40|11889.6|11886.8|11887.6|11884.8|11890|11887.2|11887.6|11884.8|3
1654846610000|2022-06-10 07:36:50|11888|11885.2|11888|11885.2|11888.5|11885.7|11887.6|11884.8|3
1654846620000|2022-06-10 07:37:00|11888.1|11885.3|11890.6|11887.8|11891|11888.2|11888.1|11885.3|6
1654846630000|2022-06-10 07:37:10|11890.7|11887.9|11890.6|11887.8|11891|11888.2|11890|11887.2|3
1654846640000|2022-06-10 07:37:20|11890.5|11887.7|11890.6|11887.8|11891|11888.2|11889.6|11886.8|1
1654846650000|2022-06-10 07:37:30|11890.2|11887.4|11890.2|11887.4|11890.2|11887.4|11890.1|11887.3|1
1654846660000|2022-06-10 07:37:40|11890.1|11887.3|11887.5|11884.7|11890.1|11887.3|11886.5|11883.7|11
1654846670000|2022-06-10 07:37:50|11887.6|11884.8|11885.6|11882.8|11888.5|11885.7|11881.4|11878.6|18
1654846680000|2022-06-10 07:38:00|11885.7|11882.9|11888|11885.2|11888|11885.2|11885.5|11882.7|7
1654846690000|2022-06-10 07:38:10|11887.6|11884.8|11883|11880.2|11887.6|11884.8|11882.5|11879.7|70
1654846700000|2022-06-10 07:38:20|11883.5|11880.7|11885|11882.2|11885.9|11883.1|11883.4|11880.6|5
1654846710000|2022-06-10 07:38:30|11884.7|11881.9|11882.4|11879.6|11884.7|11881.9|11882.4|11879.6|5
1654846720000|2022-06-10 07:38:40|11883|11880.2|11881.4|11878.6|11883|11880.2|11881.4|11878.6|15
1654846730000|2022-06-10 07:38:50|11881.2|11878.4|11881|11878.2|11882.5|11879.7|11880|11877.2|23
1654846740000|2022-06-10 07:39:00|11881.1|11878.3|11881|11878.2|11883.6|11880.8|11880.5|11877.7|21
1654846750000|2022-06-10 07:39:10|11880.6|11877.8|11882|11879.2|11882|11879.2|11880.6|11877.8|57
1654846760000|2022-06-10 07:39:20|11881.6|11878.8|11880.5|11877.7|11881.6|11878.8|11880.5|11877.7|4
1654846770000|2022-06-10 07:39:30|11880|11877.2|11880|11877.2|11880|11877.2|11880|11877.2|8
1654846780000|2022-06-10 07:39:40|11879.8|11877|11880|11877.2|11881|11878.2|11879.5|11876.7|8
1654846790000|2022-06-10 07:39:50|11878.8|11876|11879.6|11876.8|11879.6|11876.8|11878.8|11876|8
1654846800000|2022-06-10 07:40:00|11879.1|11876.3|11881.5|11878.7|11881.5|11878.7|11879.1|11876.3|8
1654846810000|2022-06-10 07:40:10|11880.5|11877.7|11878|11875.2|11880.5|11877.7|11877.3|11874.5|20
1654846820000|2022-06-10 07:40:20|11877.6|11874.8|11877|11874.2|11878.4|11875.2|11876|11873.2|33
1654846830000|2022-06-10 07:40:30|11876.5|11873.7|11874.6|11871.8|11876.5|11873.7|11874.5|11871.7|15
1654846840000|2022-06-10 07:40:40|11875|11872.2|11872.5|11869.7|11875.5|11872.7|11872.5|11869.7|52
1654846850000|2022-06-10 07:40:50|11873|11870.2|11871.5|11868.7|11873|11870.2|11870.5|11867.7|9
1654846860000|2022-06-10 07:41:00|11871.3|11868.5|11873.5|11870.7|11874.5|11871.7|11868.6|11865.8|106
1654846870000|2022-06-10 07:41:10|11873.6|11870.8|11873.6|11870.8|11875.5|11872.7|11873.5|11870.7|26
1654846880000|2022-06-10 07:41:20|11873.5|11870.7|11876.3|11873.5|11876.6|11873.8|11873.5|11870.7|32
1654846890000|2022-06-10 07:41:30|11877.3|11873.3|11876.1|11873.3|11879|11876.2|11874.6|11871.8|27
1654846900000|2022-06-10 07:41:40|11876.7|11873.9|11884|11881.2|11884|11881.2|11876.7|11873.9|24
1654846910000|2022-06-10 07:41:50|11883.3|11880.5|11887.3|11884.5|11887.5|11884.7|11883|11880.2|24
1654846920000|2022-06-10 07:42:00|11887.5|11884.7|11884.3|11881.5|11887.6|11884.8|11882.5|11879.7|18
1654846930000|2022-06-10 07:42:10|11883.9|11881.1|11883.4|11880.6|11883.9|11881.1|11882.4|11879.6|3
1654846940000|2022-06-10 07:42:20|11883.7|11880.9|11890.3|11887.5|11890.3|11887.5|11883.7|11880.9|26
1654846950000|2022-06-10 07:42:30|11889.9|11887.1|11893.3|11890.5|11893.3|11890.5|11888.6|11885.8|25
1654846960000|2022-06-10 07:42:40|11892.9|11890.1|11895.3|11892.5|11899.4|11895.6|11892.9|11890.1|71
1654846970000|2022-06-10 07:42:50|11894.3|11891.5|11893.4|11890.6|11894.4|11891.6|11893.4|11890.6|8
1654846980000|2022-06-10 07:43:00|11893.6|11890.8|11891.4|11888.6|11894.4|11891.6|11891.4|11888.6|6
1654846990000|2022-06-10 07:43:10|11891.6|11888.8|11894.6|11891.8|11895.6|11892.8|11890.9|11888.1|21
1654847000000|2022-06-10 07:43:20|11895.6|11892.8|11898.9|11896.1|11901.4|11898.6|11895.6|11892.8|34
1654847010000|2022-06-10 07:43:30|11898.3|11895.5|11898.3|11895.5|11900.3|11897.5|11897.9|11895|6
1654847020000|2022-06-10 07:43:40|11898.2|11895.4|11898.9|11896.1|11899.4|11896.6|11896.4|11893.6|17
1654847030000|2022-06-10 07:43:50|11899.3|11896.5|11898.3|11895.5|11899.3|11896.5|11896.9|11894.1|4
1654847040000|2022-06-10 07:44:00|11898.6|11895.8|11901.6|11898.8|11902.3|11899.5|11898.4|11895.6|20
1654847050000|2022-06-10 07:44:10|11901.9|11899.1|11898.9|11896.1|11901.9|11899.1|11898.9|11896.1|4
1654847060000|2022-06-10 07:44:20|11898.4|11895.6|11896.9|11894.1|11898.4|11895.6|11896.9|11894.1|13
1654847070000|2022-06-10 07:44:30|11896.6|11893.8|11895.2|11892.4|11896.9|11894.1|11894.5|11891.7|6
1654847080000|2022-06-10 07:44:40|11894.9|11892.1|11893.9|11891.1|11896.9|11894.1|11893.9|11891.1|13
1654847090000|2022-06-10 07:44:50|11894.5|11891.7|11896.5|11893.7|11897.6|11894.7|11894.5|11891.7|12
1654847100000|2022-06-10 07:45:00|11896.3|11893.5|11894.4|11891.6|11896.3|11893.5|11894.4|11891.6|7
1654847110000|2022-06-10 07:45:10|11893.9|11891.1|11894.4|11891.6|11896|11893.2|11893.4|11890.6|14
1654847120000|2022-06-10 07:45:20|11894.3|11891.5|11893.5|11890.7|11894.9|11892.1|11893.4|11890.6|3
1654847130000|2022-06-10 07:45:30|11893.9|11891.1|11895.5|11892.7|11895.5|11892.7|11893.9|11891.1|12
1654847140000|2022-06-10 07:45:40|11895.3|11892.5|11896.5|11893.7|11896.9|11894.1|11894.5|11891.7|2
1654847150000|2022-06-10 07:45:50|11896.8|11894|11899|11896.2|11899|11896.2|11896.8|11893.6|13
1654847160000|2022-06-10 07:46:00|11899.2|11896.4|11903.5|11900.7|11903.5|11900.7|11898.9|11895.6|29
1654847170000|2022-06-10 07:46:10|11903.7|11900.9|11903.8|11901|11905.7|11902.9|11903.5|11900.7|30
1654847180000|2022-06-10 07:46:20|11904.2|11901.4|11904.7|11901.9|11905.3|11902|11903.7|11900.9|17
1654847190000|2022-06-10 07:46:30|11905.8|11903|11905.8|11903|11905.8|11903|11904.5|11901.7|23
1654847200000|2022-06-10 07:46:40|11906.3|11903.5|11906.8|11904|11907.8|11905|11905.7|11902.9|8
1654847210000|2022-06-10 07:46:50|11906.9|11904.1|11908.8|11906|11910.3|11907|11906.9|11904.1|14
1654847220000|2022-06-10 07:47:00|11909.2|11906.4|11913.5|11910.7|11915.5|11912.7|11909.2|11906.4|43
1654847230000|2022-06-10 07:47:10|11913.6|11910.8|11911.6|11908.8|11914.5|11911.7|11910.1|11907.3|12
1654847240000|2022-06-10 07:47:20|11911.5|11908.7|11912.8|11910|11913.3|11910.5|11910.6|11907.8|26
1654847250000|2022-06-10 07:47:30|11912.6|11909.8|11914.1|11911.3|11914.5|11911.7|11912.1|11909.3|13
1654847260000|2022-06-10 07:47:40|11914.5|11911.7|11918.1|11915.3|11918.1|11915.3|11913.6|11910.8|135
1654847270000|2022-06-10 07:47:50|11918|11915.2|11915.6|11912.8|11918.1|11915.3|11915.6|11912.8|63
1654847280000|2022-06-10 07:48:00|11916|11913.2|11919.3|11916.5|11919.8|11917|11914.6|11911.8|149
1654847290000|2022-06-10 07:48:10|11919.6|11916.8|11922.1|11919.3|11923.8|11921|11918.4|11915.6|68
1654847300000|2022-06-10 07:48:20|11923.1|11920.3|11919.8|11917|11923.5|11920.7|11919.5|11916.7|36
1654847310000|2022-06-10 07:48:30|11919.6|11916.8|11919.6|11916.8|11919.8|11917|11918.6|11915.8|14
1654847320000|2022-06-10 07:48:40|11919.5|11916.7|11921.1|11918.3|11921.1|11918.3|11918.6|11915.8|15
1654847330000|2022-06-10 07:48:50|11921.3|11918.5|11923.1|11920.3|11923.5|11920.7|11920.1|11917.3|12
1654847340000|2022-06-10 07:49:00|11922.6|11919.8|11922.1|11919.3|11923.6|11920.3|11921.8|11919|12
1654847350000|2022-06-10 07:49:10|11922.8|11920|11919.6|11916.8|11923.1|11920.3|11919.4|11916.6|21
1654847360000|2022-06-10 07:49:20|11919.8|11917|11917.8|11915|11920.6|11917.8|11917.6|11914.8|7
1654847370000|2022-06-10 07:49:30|11917.9|11915.1|11916.2|11913.4|11918.6|11915.8|11916.2|11913.4|89
1654847380000|2022-06-10 07:49:40|11914.9|11912.1|11915.4|11912.6|11916.4|11913.6|11914.5|11911.7|10
1654847390000|2022-06-10 07:49:50|11914.9|11912.1|11913.5|11910.7|11914.9|11912.1|11912.9|11910.1|14
1654847400000|2022-06-10 07:50:00|11913.4|11910.6|11915.5|11912.7|11915.5|11912.7|11913.4|11910.6|14
1654847410000|2022-06-10 07:50:10|11915.3|11912.5|11913.9|11911.1|11915.5|11912.7|11913.4|11910.6|11
1654847420000|2022-06-10 07:50:20|11913.8|11911|11913.5|11910.7|11913.8|11911|11912.4|11909.6|24
1654847430000|2022-06-10 07:50:30|11912.9|11910.1|11909.4|11906.6|11912.9|11910.1|11909.4|11906.6|24
1654847440000|2022-06-10 07:50:40|11908.5|11905.7|11904|11901.2|11908.5|11905.7|11904|11901.2|33
1654847450000|2022-06-10 07:50:50|11903.9|11901.1|11905.4|11902.6|11908.4|11905.6|11902.4|11899.5|130
1654847460000|2022-06-10 07:51:00|11905.3|11902.5|11905.9|11903.1|11907.9|11905.1|11905.3|11902.5|20
1654847470000|2022-06-10 07:51:10|11906.3|11903.5|11913.9|11911.1|11913.9|11911.1|11904.3|11901.5|39
1654847480000|2022-06-10 07:51:20|11914.4|11910.4|11912.5|11909.7|11914.9|11912.1|11911.9|11909.1|27
1654847490000|2022-06-10 07:51:30|11911.9|11909.1|11911.5|11908.7|11912.9|11910.1|11910.4|11907.6|23
1654847500000|2022-06-10 07:51:40|11912.3|11909.5|11911.4|11908.6|11913.4|11910.6|11910.4|11907.6|5
1654847510000|2022-06-10 07:51:50|11911.3|11908.5|11910.9|11908.1|11911.3|11908.5|11910.4|11907.6|5
1654847520000|2022-06-10 07:52:00|11910.5|11907.7|11908.9|11906.1|11910.9|11908.1|11908.7|11905.9|14
1654847530000|2022-06-10 07:52:10|11909.3|11906.5|11910.5|11907.7|11910.5|11907.7|11908.9|11906.1|4
1654847540000|2022-06-10 07:52:20|11910.4|11907.6|11910.3|11907.5|11911.4|11908.6|11910.3|11907.5|10
1654847550000|2022-06-10 07:52:30|11909.9|11907.1|11904.9|11902.1|11909.9|11907.1|11904.9|11902.1|31
1654847560000|2022-06-10 07:52:40|11904.4|11901.6|11904.9|11902.1|11904.9|11902.1|11904.4|11901.6|6
1654847570000|2022-06-10 07:52:50|11904.5|11901.7|11904.4|11901.6|11904.9|11902.1|11903.9|11901.1|2
1654847580000|2022-06-10 07:53:00|11904.5|11901.7|11901.9|11899.1|11904.9|11902.1|11900.5|11897.7|34
1654847590000|2022-06-10 07:53:10|11902|11899.2|11901.5|11898.7|11902.4|11899.6|11901.4|11898.6|5
1654847600000|2022-06-10 07:53:20|11901.6|11898.8|11893.5|11890.7|11902.5|11899.7|11893.4|11890.6|53
1654847610000|2022-06-10 07:53:30|11894.5|11891.7|11889.9|11887.1|11896.4|11893.6|11889.4|11886.6|69
1654847620000|2022-06-10 07:53:40|11890|11887.2|11896.3|11893.5|11897.9|11895.1|11890|11887.2|53
1654847630000|2022-06-10 07:53:50|11895.4|11892.6|11896.9|11894.1|11897.9|11895.1|11893.3|11890.5|69
1654847640000|2022-06-10 07:54:00|11897.3|11894.5|11897.4|11894.6|11902.4|11899.6|11896.9|11894.1|59
1654847650000|2022-06-10 07:54:10|11897.3|11894.5|11894.9|11892.1|11898.3|11895.5|11894.4|11891.6|9
1654847660000|2022-06-10 07:54:20|11894.4|11891.6|11895.4|11892.6|11895.6|11892.7|11894.4|11891.6|1
1654847670000|2022-06-10 07:54:30|11895.9|11893.1|11892.9|11890.1|11895.9|11893.1|11892.1|11889.3|18
1654847680000|2022-06-10 07:54:40|11892.5|11889.7|11892.4|11889.6|11893.3|11890.5|11891.4|11888.6|5
1654847690000|2022-06-10 07:54:50|11892.5|11889.7|11895.9|11893.1|11895.9|11893.1|11891.3|11888.5|17
1654847700000|2022-06-10 07:55:00|11896|11893.2|11897.9|11895.1|11897.9|11895.1|11895.9|11893.1|1
1654847710000|2022-06-10 07:55:10|11896.4|11893.6|11894.5|11891.7|11897.4|11894.6|11894.5|11891.7|20
1654847720000|2022-06-10 07:55:20|11895.6|11892.8|11895.9|11893.1|11896.9|11894.1|11893.9|11891.1|13
1654847730000|2022-06-10 07:55:30|11895.5|11892.7|11898.4|11895.6|11898.4|11895.6|11895.5|11892.7|6
1654847740000|2022-06-10 07:55:40|11898.3|11895.5|11903.4|11900.6|11903.4|11900.6|11896.9|11894.1|17
1654847750000|2022-06-10 07:55:50|11903.3|11900.5|11900.9|11898.1|11903.9|11901.1|11900.9|11898.1|14
1654847760000|2022-06-10 07:56:00|11900.4|11897.6|11900.5|11897.7|11900.9|11898.1|11899.3|11896.5|6
1654847770000|2022-06-10 07:56:10|11900.9|11898.1|11898.9|11896.1|11900.9|11898.1|11896.4|11893.6|31
1654847780000|2022-06-10 07:56:20|11899.4|11896.6|11900.3|11897.5|11900.4|11897.6|11898.4|11895.6|10
1654847790000|2022-06-10 07:56:30|11899.9|11897.1|11899.4|11896.6|11900.3|11897.5|11899.4|11896.6|0
1654847800000|2022-06-10 07:56:40|11898.9|11896.1|11897.9|11895.1|11899.4|11896.6|11896.5|11893.7|8
1654847810000|2022-06-10 07:56:50|11898.1|11895.3|11893.9|11891.1|11900.9|11898.1|11893.9|11891.1|25
1654847820000|2022-06-10 07:57:00|11894.4|11891.6|11891.4|11888.6|11895.5|11892.7|11889.7|11886.9|42
1654847830000|2022-06-10 07:57:10|11891.5|11888.7|11890.9|11888.1|11891.5|11888.7|11889.2|11886.4|4
1654847840000|2022-06-10 07:57:20|11890.4|11887.6|11887.9|11885.1|11890.4|11887.6|11886.5|11883.7|32
1654847850000|2022-06-10 07:57:30|11887.5|11884.7|11883.9|11881.1|11887.5|11884.7|11882.2|11879.3|25
1654847860000|2022-06-10 07:57:40|11884.7|11881.9|11888.4|11885.6|11891|11888.2|11884.7|11881.9|86
1654847870000|2022-06-10 07:57:50|11888.2|11885.4|11888.9|11886.1|11889.4|11886.6|11887.9|11885.1|4
1654847880000|2022-06-10 07:58:00|11889.1|11886.3|11882.2|11879.4|11890.9|11888.1|11880.2|11877.3|76
1654847890000|2022-06-10 07:58:10|11882.4|11879.6|11881.6|11878.8|11884|11881.2|11881.6|11878.8|10
1654847900000|2022-06-10 07:58:20|11881.1|11878.3|11880.7|11876.7|11881.1|11878.3|11879.6|11876.7|13
1654847910000|2022-06-10 07:58:30|11880|11877.2|11882.6|11879.8|11883.5|11880.7|11879.6|11876.3|8
1654847920000|2022-06-10 07:58:40|11883.1|11880.3|11881.6|11878.8|11883.1|11880.3|11880.2|11877.4|7
1654847930000|2022-06-10 07:58:50|11881.2|11878.4|11883.2|11880.4|11885.2|11882.4|11880.6|11877.8|14
1654847940000|2022-06-10 07:59:00|11883.4|11880.6|11886.2|11883.4|11886.7|11883.9|11883.4|11880.6|16
1654847950000|2022-06-10 07:59:10|11885.6|11882.8|11886.2|11883.4|11887.2|11884.4|11885.1|11882.3|6
1654847960000|2022-06-10 07:59:20|11886.6|11883.8|11891.6|11888.8|11892.1|11889.3|11886.6|11883.8|39
1654847970000|2022-06-10 07:59:30|11891.9|11889.1|11891.6|11888.8|11892.1|11889.3|11890.6|11887.8|2
1654847980000|2022-06-10 07:59:40|11892|11889.2|11890.6|11887.8|11894.1|11891.3|11890.6|11887.8|23
1654847990000|2022-06-10 07:59:50|11891.6|11888.8|11893|11890.2|11894.1|11891.3|11891.5|11888.7|24
1654848000000|2022-06-10 08:00:00|11892.8|11890|11889.1|11886.3|11892.8|11890|11888.6|11885.8|52
1654848010000|2022-06-10 08:00:10|11889.2|11886.4|11888.6|11885.8|11891.1|11888.3|11888.6|11885.8|9
1654848020000|2022-06-10 08:00:20|11890.1|11887.3|11888.6|11885.8|11890.1|11887.3|11888.5|11885.7|9
1654848030000|2022-06-10 08:00:30|11888.4|11885.6|11889.6|11886.8|11890.1|11886.8|11888|11885.2|1
1654848040000|2022-06-10 08:00:40|11890|11887.2|11891|11888.2|11891.1|11888.3|11890|11887.2|5
1654848050000|2022-06-10 08:00:50|11891.1|11888.3|11892.2|11889.4|11893.7|11890.8|11891.1|11888.3|18
1654848060000|2022-06-10 08:01:00|11892.6|11889.8|11901.2|11898.4|11901.3|11898.4|11891.6|11888.8|37
1654848070000|2022-06-10 08:01:10|11903.3|11900.5|11900.2|11897.4|11904.1|11901.3|11899.1|11896.3|39
1654848080000|2022-06-10 08:01:20|11900.1|11897.3|11898.6|11895.8|11901.1|11898.3|11898.1|11895.3|5
1654848090000|2022-06-10 08:01:30|11898.2|11895.4|11896.6|11893.8|11898.2|11895.4|11895.1|11892.3|12
1654848100000|2022-06-10 08:01:40|11896.5|11893.7|11899.2|11896.4|11899.2|11896.4|11896.1|11893.3|12
1654848110000|2022-06-10 08:01:50|11899.1|11896.3|11897.1|11894.3|11899.1|11896.3|11896.7|11893.9|4
1654848120000|2022-06-10 08:02:00|11897.2|11894.4|11894.6|11891.8|11897.2|11894.4|11893|11890.2|8
1654848130000|2022-06-10 08:02:10|11894.2|11891.4|11892.2|11889.4|11894.2|11891.4|11891.2|11888.4|3
1654848140000|2022-06-10 08:02:20|11893.1|11890.3|11893.3|11890.5|11894.1|11891.3|11892.6|11889.8|21
1654848150000|2022-06-10 08:02:30|11893.7|11890.9|11892.6|11889.8|11893.7|11890.9|11892.2|11889.4|7
1654848160000|2022-06-10 08:02:40|11893.2|11890.4|11892.2|11889.4|11893.6|11890.8|11891.2|11888.4|4
1654848170000|2022-06-10 08:02:50|11892.1|11889.3|11892.6|11889.8|11892.6|11889.8|11889.1|11886.3|13
1654848180000|2022-06-10 08:03:00|11892.5|11889.7|11892.6|11889.8|11894.3|11891.4|11891.2|11888.4|4
1654848190000|2022-06-10 08:03:10|11893|11890.2|11891.2|11888.4|11893|11890.2|11890.1|11887.3|11
1654848200000|2022-06-10 08:03:20|11892.3|11888.3|11891.2|11888.4|11893|11890.2|11889.6|11886.8|13
1654848210000|2022-06-10 08:03:30|11891.6|11888.8|11890.2|11887.4|11891.6|11888.8|11890.2|11887.4|0
1654848220000|2022-06-10 08:03:40|11889.5|11886.7|11887.6|11884.8|11889.5|11886.7|11885.6|11882.8|17
1654848230000|2022-06-10 08:03:50|11887.4|11884.6|11888.2|11885.4|11888.2|11885.4|11886.6|11883.8|21
1654848240000|2022-06-10 08:04:00|11889.1|11886.3|11891.6|11888.8|11891.6|11888.8|11889.1|11886.3|19
1654848250000|2022-06-10 08:04:10|11891.1|11888.3|11891.8|11889|11892.7|11889.9|11890.7|11887.9|26
1654848260000|2022-06-10 08:04:20|11891.9|11889.1|11895.1|11892.3|11895.2|11892.4|11891.9|11889.1|13
1654848270000|2022-06-10 08:04:30|11894.6|11891.8|11893|11890.2|11895.1|11892.3|11892.1|11889.3|20
1654848280000|2022-06-10 08:04:40|11893.1|11890.3|11893.2|11890.4|11893.6|11890.8|11892.7|11889.9|2
1654848290000|2022-06-10 08:04:50|11893.6|11890.8|11893.1|11890.3|11893.7|11890.9|11892.1|11889.3|7
1654848300000|2022-06-10 08:05:00|11893.2|11890.4|11892|11889.2|11894.1|11891.3|11892|11889.2|5
1654848310000|2022-06-10 08:05:10|11891.9|11889.1|11892.6|11889.8|11892.7|11889.9|11888.7|11885.9|23
1654848320000|2022-06-10 08:05:20|11892.8|11890|11894.2|11891.4|11894.8|11892|11892.8|11890|9
1654848330000|2022-06-10 08:05:30|11894.8|11892|11896.1|11893.3|11897.7|11894.9|11894.6|11891.8|13
1654848340000|2022-06-10 08:05:40|11895.9|11893.1|11896.2|11893.4|11899|11896.2|11895.1|11892.3|19
1654848350000|2022-06-10 08:05:50|11896.6|11893.8|11895.1|11892.3|11896.6|11893.8|11895.1|11892.3|16
1654848360000|2022-06-10 08:06:00|11895.2|11892.4|11893.2|11890.4|11897.1|11894.3|11893.1|11890.3|7
1654848370000|2022-06-10 08:06:10|11893|11890.2|11891.2|11888.4|11893.1|11890.3|11891|11888.1|10
1654848380000|2022-06-10 08:06:20|11891.6|11888.8|11894.2|11891.4|11894.2|11891.4|11891.2|11888.4|27
1654848390000|2022-06-10 08:06:30|11893.4|11890.6|11894.2|11891.4|11894.2|11891.4|11893.2|11890.4|2
1654848400000|2022-06-10 08:06:40|11894.7|11891.9|11898.9|11896.1|11899.1|11896.3|11894.1|11891.3|19
1654848410000|2022-06-10 08:06:50|11898.2|11895.4|11898.6|11895.8|11899.1|11896.3|11898.1|11895.3|3
1654848420000|2022-06-10 08:07:00|11898.7|11895.9|11901.2|11898.4|11904.7|11901.9|11898.6|11895.8|85
1654848430000|2022-06-10 08:07:10|11901.4|11898.6|11904.8|11902|11905.3|11902.5|11901.4|11898.6|24
1654848440000|2022-06-10 08:07:20|11904.7|11901.9|11904.3|11901.5|11905.3|11902.5|11904.2|11900.9|29
1654848450000|2022-06-10 08:07:30|11903.8|11901|11900.8|11898|11904.8|11902|11899.9|11897.1|14
1654848460000|2022-06-10 08:07:40|11900.9|11898.1|11904.4|11901.6|11904.4|11901.6|11900.9|11898.1|22
1654848470000|2022-06-10 08:07:50|11904.5|11901.7|11909.3|11906.5|11910.9|11908.1|11904.3|11901.5|53
1654848480000|2022-06-10 08:08:00|11910.4|11907.6|11906.8|11904|11911.3|11908.5|11904.7|11901.9|27
1654848490000|2022-06-10 08:08:10|11907.3|11904.5|11908.8|11906|11910.8|11908|11907.2|11904.4|28
1654848500000|2022-06-10 08:08:20|11908.9|11906.1|11911.3|11908.5|11911.3|11908.5|11908.8|11906|34
1654848510000|2022-06-10 08:08:30|11912.8|11910|11910.8|11908|11914.4|11911.6|11910.8|11908|25
1654848520000|2022-06-10 08:08:40|11910.7|11907.9|11913.8|11911|11916.3|11913.5|11910.7|11907.9|34
1654848530000|2022-06-10 08:08:50|11914.3|11911.5|11910.8|11908|11917.1|11914.3|11910.8|11908|25
1654848540000|2022-06-10 08:09:00|11910.9|11908.1|11909.8|11907|11912.3|11909.5|11909.4|11906.5|12
1654848550000|2022-06-10 08:09:10|11910.2|11907.4|11910.4|11907.6|11911.8|11909|11909.3|11906.5|13
1654848560000|2022-06-10 08:09:20|11910.2|11907.4|11908.4|11905.6|11910.9|11908.1|11908.4|11905.6|10
1654848570000|2022-06-10 08:09:30|11908.2|11905.4|11910.4|11907.6|11910.4|11907.6|11908.2|11905.4|15
1654848580000|2022-06-10 08:09:40|11910.5|11907.7|11908.4|11905.6|11911.3|11908.5|11907.9|11905.1|5
1654848590000|2022-06-10 08:09:50|11909.8|11907|11910.4|11907.6|11915.4|11912.6|11909.8|11907|37
1654848600000|2022-06-10 08:10:00|11910|11907.2|11913.3|11910.5|11914.3|11911.5|11910|11907.2|5
1654848610000|2022-06-10 08:10:10|11914.4|11911.6|11913.2|11910.4|11914.4|11911.6|11912.7|11909.9|10
1654848620000|2022-06-10 08:10:20|11913.1|11910.3|11913.2|11910.4|11913.8|11911|11912.7|11909.9|2
1654848630000|2022-06-10 08:10:30|11912.9|11910.1|11914.2|11911.4|11914.3|11911.4|11912.2|11909.4|5
1654848640000|2022-06-10 08:10:40|11914.3|11911.5|11912.2|11909.4|11915.8|11913|11911.8|11908.5|19
1654848650000|2022-06-10 08:10:50|11911.8|11909|11911.4|11908.6|11912.4|11909.6|11910.2|11907.4|22
1654848660000|2022-06-10 08:11:00|11911.8|11909|11914.4|11911.6|11914.8|11912|11911.8|11908.5|3
1654848670000|2022-06-10 08:11:10|11914.8|11912|11918.8|11916|11918.8|11916|11914.8|11912|29
1654848680000|2022-06-10 08:11:20|11919.3|11916.5|11918.8|11916|11922.3|11919.5|11918.8|11915.5|23
1654848690000|2022-06-10 08:11:30|11918.9|11916.1|11919.8|11917|11920.8|11918|11918.4|11915.6|13
1654848700000|2022-06-10 08:11:40|11920.2|11917.4|11917.4|11914.6|11920.8|11918|11916.8|11914|18
1654848710000|2022-06-10 08:11:50|11917.2|11914.4|11917.4|11914.6|11918.3|11915.5|11916.8|11913.5|7
1654848720000|2022-06-10 08:12:00|11917.8|11915|11923.9|11919.9|11923.9|11920.6|11917.8|11915|19
1654848730000|2022-06-10 08:12:10|11923.4|11920.6|11924.3|11921.5|11924.3|11921.5|11919.8|11917|44
1654848740000|2022-06-10 08:12:20|11924.2|11921.4|11923.4|11920.6|11924.3|11921.5|11923.3|11920.5|7
1654848750000|2022-06-10 08:12:30|11923.3|11920.5|11920.2|11917.4|11923.8|11921|11919.8|11916.5|17
1654848760000|2022-06-10 08:12:40|11919.5|11916.7|11921.9|11917.9|11921.9|11918.6|11918.3|11915.5|13
1654848770000|2022-06-10 08:12:50|11921.2|11918.4|11922.2|11919.4|11924.3|11921|11921.2|11917.9|13
1654848780000|2022-06-10 08:13:00|11922.8|11920|11921.2|11918.4|11922.8|11920|11920.8|11918|2
1654848790000|2022-06-10 08:13:10|11921.5|11918.7|11922.3|11918.3|11923.3|11920|11921.2|11918.3|25
1654848800000|2022-06-10 08:13:20|11921.2|11918.4|11926|11923.2|11926.1|11923.3|11920.8|11918|40
1654848810000|2022-06-10 08:13:30|11926.2|11923.4|11927.6|11924.8|11927.6|11924.8|11925|11922.2|12
1654848820000|2022-06-10 08:13:40|11927.5|11924.7|11925|11922.2|11928.6|11925.8|11925|11922.2|23
1654848830000|2022-06-10 08:13:50|11925.6|11922.8|11924.4|11921.6|11925.6|11922.8|11923.3|11920.5|51
1654848840000|2022-06-10 08:14:00|11924.5|11921.7|11922.8|11920|11926.5|11923.7|11922.8|11920|39
1654848850000|2022-06-10 08:14:10|11922.7|11919.9|11921.8|11919|11922.7|11919.9|11921.3|11918.5|9
1654848860000|2022-06-10 08:14:20|11921.3|11918.5|11927.8|11925|11927.8|11925|11921.3|11918.5|15
1654848870000|2022-06-10 08:14:30|11927|11924.2|11926.4|11923.6|11927.6|11924.6|11925.3|11922.5|10
1654848880000|2022-06-10 08:14:40|11925.4|11922.6|11927.4|11924.6|11927.4|11924.6|11925.4|11922.5|11
1654848890000|2022-06-10 08:14:50|11927.3|11924.5|11927.4|11924.6|11928.8|11926|11927.3|11924.5|7
1654848900000|2022-06-10 08:15:00|11927.7|11924.9|11931.5|11928.7|11933.5|11930.7|11927.7|11924.9|48
1654848910000|2022-06-10 08:15:10|11931.9|11929.1|11929|11926.2|11933|11930.2|11928.6|11925.8|18
1654848920000|2022-06-10 08:15:20|11930|11927.2|11930|11927.2|11931.8|11929|11927.5|11924.7|46
1654848930000|2022-06-10 08:15:30|11930.7|11926.7|11930.5|11927.7|11932|11929.2|11929.5|11926.7|16
1654848940000|2022-06-10 08:15:40|11931.1|11927.1|11932.5|11929.7|11932.5|11929.7|11930.5|11927.1|18
1654848950000|2022-06-10 08:15:50|11934|11931.2|11933.5|11930.7|11935.4|11932.6|11933|11930.2|52
1654848960000|2022-06-10 08:16:00|11933.7|11930.9|11935|11932.2|11936.5|11933.2|11933.5|11930.7|27
1654848970000|2022-06-10 08:16:10|11934|11931.2|11937.9|11935.1|11938.5|11935.7|11934|11931.2|79
1654848980000|2022-06-10 08:16:20|11937.6|11934.8|11938.5|11935.7|11939.1|11936.3|11937|11934.2|36
1654848990000|2022-06-10 08:16:30|11938.4|11935.6|11937.4|11934.6|11938.5|11935.7|11935.5|11932.7|17
1654849000000|2022-06-10 08:16:40|11938.1|11934.1|11935|11932.2|11939.4|11936.6|11934.5|11931.7|57
1654849010000|2022-06-10 08:16:50|11935.1|11932.3|11938.6|11935.8|11939.6|11936.8|11933.5|11930.7|76
1654849020000|2022-06-10 08:17:00|11939|11936.2|11939.5|11936.7|11942.7|11939.9|11938.6|11935.8|117
1654849030000|2022-06-10 08:17:10|11939.4|11936.6|11941.5|11938.7|11942.6|11939.8|11938.4|11935.6|57
1654849040000|2022-06-10 08:17:20|11941.6|11938.8|11941|11938.2|11942.6|11939.8|11941|11938.2|41
1654849050000|2022-06-10 08:17:30|11940.9|11938.1|11939|11936.2|11940.9|11938.1|11937.5|11934.7|22
1654849060000|2022-06-10 08:17:40|11939.1|11936.3|11939|11936.2|11940|11937.2|11938.6|11935.8|9
1654849070000|2022-06-10 08:17:50|11938.6|11935.8|11938.6|11935.8|11939.7|11936.9|11937.5|11934.7|42
1654849080000|2022-06-10 08:18:00|11939.5|11936.7|11940.1|11937.3|11944.1|11941.3|11938.6|11935.8|93
1654849090000|2022-06-10 08:18:10|11940.3|11937.5|11932.6|11929.8|11941.5|11938.7|11931.6|11928.8|53
1654849100000|2022-06-10 08:18:20|11933.1|11930.3|11928|11925.2|11935|11932.2|11924.6|11921.8|105
1654849110000|2022-06-10 08:18:30|11927.6|11924.8|11929.4|11926.6|11929.6|11926.8|11925.5|11922.7|22
1654849120000|2022-06-10 08:18:40|11928.6|11925.8|11929.6|11926.8|11930|11927.2|11927.4|11924.1|22
1654849130000|2022-06-10 08:18:50|11929.4|11926.6|11931|11928.2|11931|11928.2|11928.6|11925.8|9
1654849140000|2022-06-10 08:19:00|11931.4|11928.6|11930.4|11927.6|11933.5|11930.7|11930.4|11927.6|18
1654849150000|2022-06-10 08:19:10|11930.6|11927.8|11932|11929.2|11932|11929.2|11929.5|11926.7|20
1654849160000|2022-06-10 08:19:20|11932.1|11929.3|11932.5|11929.7|11932.6|11929.8|11931.5|11928.7|5
1654849170000|2022-06-10 08:19:30|11932.2|11929.4|11935.3|11932.5|11935.3|11932.5|11932.2|11929.4|9
1654849180000|2022-06-10 08:19:40|11935.5|11932.7|11942.3|11939.5|11942.5|11939.7|11935.5|11932.7|29
1654849190000|2022-06-10 08:19:50|11942.5|11939.7|11942|11939.2|11943.3|11940.5|11941|11938.1|24
1654849200000|2022-06-10 08:20:00|11942.2|11939.4|11944.6|11941.8|11944.6|11941.8|11942.2|11939.4|61
1654849210000|2022-06-10 08:20:10|11944.7|11941.9|11942|11939.2|11946.1|11943.3|11942|11939.2|68
1654849220000|2022-06-10 08:20:20|11942.1|11939.3|11942.3|11939.5|11943.7|11940.9|11942|11939.2|19
1654849230000|2022-06-10 08:20:30|11942|11939.2|11944|11941.2|11944|11941.2|11942|11939.2|6
1654849240000|2022-06-10 08:20:40|11943.8|11941|11944|11941.2|11944.5|11941.7|11943|11940.2|13
1654849250000|2022-06-10 08:20:50|11944.5|11941.7|11945|11942.2|11945.5|11942.7|11944|11941.2|19
1654849260000|2022-06-10 08:21:00|11945.1|11942.3|11941.6|11938.8|11945.1|11942.3|11941.6|11938.7|20
1654849270000|2022-06-10 08:21:10|11942|11939.2|11939.5|11936.7|11942|11939.2|11939.5|11936.7|20
1654849280000|2022-06-10 08:21:20|11939.6|11936.8|11939.5|11936.7|11941.6|11938.8|11938.6|11935.8|26
1654849290000|2022-06-10 08:21:30|11939.7|11936.9|11942.3|11939.5|11942.3|11939.5|11939.7|11936.9|14
1654849300000|2022-06-10 08:21:40|11942.5|11939.7|11942.3|11939.5|11942.5|11939.7|11940.3|11937.5|22
1654849310000|2022-06-10 08:21:50|11942.4|11939.6|11941.3|11938.5|11943.4|11940.6|11940.3|11937.5|19
1654849320000|2022-06-10 08:22:00|11941.1|11938.3|11939.4|11936.6|11941.1|11938.3|11939.4|11936.6|8
1654849330000|2022-06-10 08:22:10|11939.8|11937|11942.4|11939.6|11942.4|11939.6|11939.3|11936|18
1654849340000|2022-06-10 08:22:20|11942.3|11939.5|11941.6|11938.8|11943.3|11940.5|11941.4|11938.6|11
1654849350000|2022-06-10 08:22:30|11941.4|11938.6|11942.4|11939.6|11942.4|11939.6|11941.3|11938.5|11
1654849360000|2022-06-10 08:22:40|11941.9|11939.1|11942.4|11939.6|11942.6|11939.8|11939.6|11936.8|17
1654849370000|2022-06-10 08:22:50|11942.6|11939.8|11942.6|11939.8|11943.4|11940.6|11942.3|11939.5|9
1654849380000|2022-06-10 08:23:00|11943.4|11940.6|11943.4|11940.6|11945.3|11942.5|11942.4|11939.6|15
1654849390000|2022-06-10 08:23:10|11942.9|11940.1|11945.3|11942.5|11947.4|11944.6|11942.6|11939.8|82
1654849400000|2022-06-10 08:23:20|11945.4|11942.6|11948.4|11945.6|11948.4|11945.6|11944.4|11941.6|29
1654849410000|2022-06-10 08:23:30|11948.8|11944.8|11945.9|11943.1|11948.8|11944.8|11944.7|11941.9|23
1654849420000|2022-06-10 08:23:40|11945.6|11942.8|11947.6|11944.8|11947.6|11944.8|11943.9|11941|20
1654849430000|2022-06-10 08:23:50|11947.3|11944.5|11947.3|11944.5|11948.4|11945.6|11943.8|11941|62
1654849440000|2022-06-10 08:24:00|11948|11944|11947.5|11944.7|11951.4|11948.6|11946.5|11943.7|122
1654849450000|2022-06-10 08:24:10|11947.2|11944.4|11947.4|11944.6|11948|11945.2|11944.3|11941.5|53
1654849460000|2022-06-10 08:24:20|11947.5|11944.7|11944.4|11941.6|11948.5|11945.7|11942.3|11939.5|27
1654849470000|2022-06-10 08:24:30|11943.9|11941.1|11947.3|11944.5|11947.3|11944.5|11943.5|11940.7|30
1654849480000|2022-06-10 08:24:40|11946.9|11944.1|11944.9|11942.1|11947.4|11944.6|11944.8|11942|14
1654849490000|2022-06-10 08:24:50|11945.2|11942.4|11946.5|11943.7|11947.4|11944.6|11945.2|11942.4|10
1654849500000|2022-06-10 08:25:00|11947.4|11944.6|11945.3|11942.5|11947.4|11944.6|11944.4|11941.6|14
1654849510000|2022-06-10 08:25:10|11945.2|11942.4|11946.3|11943.5|11947.3|11944.5|11943.9|11941.1|7
1654849520000|2022-06-10 08:25:20|11946.4|11943.6|11944.9|11942.1|11947.3|11944.5|11944.4|11941.6|27
1654849530000|2022-06-10 08:25:30|11945.9|11943.1|11946.5|11943.7|11947.3|11944.5|11944.4|11941.6|30
1654849540000|2022-06-10 08:25:40|11946.4|11943.6|11948.3|11945.5|11949.5|11946.7|11946.4|11943.6|24
1654849550000|2022-06-10 08:25:50|11948.4|11945.6|11950.3|11947.5|11951.7|11948.9|11948.3|11945.5|47
1654849560000|2022-06-10 08:26:00|11950.4|11947.6|11953.3|11950.5|11953.4|11950.6|11949.3|11946.5|161
1654849570000|2022-06-10 08:26:10|11953.4|11950.6|11956.3|11953.5|11956.3|11953.5|11952.3|11949.5|81
1654849580000|2022-06-10 08:26:20|11956.2|11953.4|11954.5|11951.7|11956.3|11953.5|11954.2|11951.4|28
1654849590000|2022-06-10 08:26:30|11954.3|11951.5|11954.3|11951.5|11955.4|11952.6|11953.3|11950.5|27
1654849600000|2022-06-10 08:26:40|11954.2|11951.4|11949.5|11946.7|11954.2|11951.4|11949.5|11946.7|35
1654849610000|2022-06-10 08:26:50|11949.4|11946.6|11948.3|11945.5|11950.3|11947.5|11947.4|11944.6|17
1654849620000|2022-06-10 08:27:00|11947.9|11945.1|11945.4|11942.6|11947.9|11945.1|11943.4|11940.6|36
1654849630000|2022-06-10 08:27:10|11945.3|11942.5|11948.3|11945.5|11948.4|11945.6|11945.3|11942.5|24
1654849640000|2022-06-10 08:27:20|11947.9|11945.1|11942.7|11939.9|11948.4|11945.6|11942.2|11939.4|171
1654849650000|2022-06-10 08:27:30|11943.1|11940.3|11944.7|11941.9|11945.2|11942.4|11941.2|11938.4|23
1654849660000|2022-06-10 08:27:40|11944.6|11941.8|11950.3|11947.5|11950.3|11947.5|11943.2|11940.4|54
1654849670000|2022-06-10 08:27:50|11950.2|11947.4|11952.3|11949.5|11953.3|11950.5|11949.3|11946.5|18
1654849680000|2022-06-10 08:28:00|11952.8|11950|11950.3|11947.5|11953.4|11950|11949.7|11946.9|11
1654849690000|2022-06-10 08:28:10|11950.2|11947.4|11950.7|11947.9|11952.2|11949.4|11949.7|11946.9|8
1654849700000|2022-06-10 08:28:20|11950.5|11947.7|11951.3|11948.5|11952.2|11949.4|11946|11942.8|67
1654849710000|2022-06-10 08:28:30|11951.7|11948.9|11951.4|11948.6|11952.5|11949.7|11950.7|11947.9|44
1654849720000|2022-06-10 08:28:40|11952.2|11949.4|11952.9|11950.1|11952.9|11950.1|11947.7|11944.8|163
1654849730000|2022-06-10 08:28:50|11952.4|11949.6|11954.3|11951.5|11954.3|11951.5|11952.3|11949.5|14
1654849740000|2022-06-10 08:29:00|11954.4|11951.6|11953.9|11951.1|11956.3|11953.5|11953.5|11950.7|54
1654849750000|2022-06-10 08:29:10|11954.3|11951.5|11958.9|11956.1|11959.4|11956.6|11953.3|11950.5|185
1654849760000|2022-06-10 08:29:20|11958.7|11955.9|11960.4|11957.6|11961.4|11958.6|11957.9|11955.1|83
1654849770000|2022-06-10 08:29:30|11959.9|11957.1|11954.9|11952.1|11959.9|11957.1|11954.9|11952.1|40
1654849780000|2022-06-10 08:29:40|11954.5|11951.7|11955.9|11953.1|11956.4|11953.6|11952.5|11949.7|65
1654849790000|2022-06-10 08:29:50|11956.4|11952.4|11953.4|11950.6|11956.4|11953.6|11951.4|11948.6|98
1654849800000|2022-06-10 08:30:00|11953.5|11950.7|11955|11952.2|11957.4|11954.6|11951.4|11948.6|84
1654849810000|2022-06-10 08:30:10|11955.4|11952.6|11958.4|11955.6|11960.4|11957.6|11953.4|11950.6|67
1654849820000|2022-06-10 08:30:20|11958.5|11955.7|11961.9|11959.1|11964.4|11961.6|11958.4|11955.6|112
1654849830000|2022-06-10 08:30:30|11962|11959.2|11959.4|11956.6|11962.3|11959.5|11958.9|11956.1|25
1654849840000|2022-06-10 08:30:40|11959.5|11956.7|11958.5|11955.7|11960.9|11958.1|11958.3|11955.5|23
1654849850000|2022-06-10 08:30:50|11958.3|11955.5|11955.9|11953.1|11958.3|11955.5|11955.5|11952.7|10
1654849860000|2022-06-10 08:31:00|11956.4|11953.6|11954.5|11951.7|11957.4|11954.6|11954.3|11951.5|33
1654849870000|2022-06-10 08:31:10|11954.9|11952.1|11952.4|11949.6|11954.9|11952.1|11952.4|11949.6|15
1654849880000|2022-06-10 08:31:20|11952.3|11949.5|11953.3|11950.5|11954.9|11952.1|11951.9|11949.1|24
1654849890000|2022-06-10 08:31:30|11953.4|11949.4|11948.4|11945.6|11953.4|11949.5|11947.4|11944.6|157
1654849900000|2022-06-10 08:31:40|11948.3|11945.5|11951.9|11949.1|11954.4|11951.6|11948.3|11945.5|105
1654849910000|2022-06-10 08:31:50|11952.4|11949.6|11956.9|11954.1|11956.9|11954.1|11952.4|11949.6|35
1654849920000|2022-06-10 08:32:00|11957.1|11954.3|11955|11952.2|11960.5|11957.7|11952.9|11950.1|72
1654849930000|2022-06-10 08:32:10|11956.7|11953.9|11954.5|11951.7|11958.9|11956.1|11954|11951.2|87
1654849940000|2022-06-10 08:32:20|11954.4|11951.6|11947.3|11944.5|11954.5|11951.7|11947.3|11944.5|41
1654849950000|2022-06-10 08:32:30|11947.8|11945|11947.4|11944.6|11948.8|11946|11946.2|11943.4|19
1654849960000|2022-06-10 08:32:40|11947.3|11944.5|11947.9|11945.1|11947.9|11945.1|11944.9|11942.1|29
1654849970000|2022-06-10 08:32:50|11947.3|11944.5|11945.4|11942.6|11947.5|11944.7|11944.3|11941.5|20
1654849980000|2022-06-10 08:33:00|11945.2|11942.4|11943.4|11940.6|11945.9|11943.1|11943.4|11940.6|24
1654849990000|2022-06-10 08:33:10|11944.3|11941.5|11944.3|11941.5|11945.3|11942.5|11943.3|11940.5|20
1654850000000|2022-06-10 08:33:20|11944.2|11941.4|11944.3|11941.5|11944.4|11941.6|11942.3|11939.5|18
1654850010000|2022-06-10 08:33:30|11944.2|11941.4|11943.5|11940.7|11944.3|11941.5|11942.3|11939.5|24
1654850020000|2022-06-10 08:33:40|11943.4|11940.6|11944.3|11941.5|11944.4|11941.6|11941.3|11938.5|18
1654850030000|2022-06-10 08:33:50|11944.4|11941.6|11945.9|11943.1|11946.5|11943.7|11944.4|11941.6|16
1654850040000|2022-06-10 08:34:00|11946.3|11943.5|11944.9|11942.1|11946.4|11943.6|11944.9|11942.1|9
1654850050000|2022-06-10 08:34:10|11944.8|11942|11939.3|11936.5|11944.9|11942.1|11937.9|11935.1|58
1654850060000|2022-06-10 08:34:20|11938.9|11936.1|11938.9|11936.1|11940.4|11937.6|11938.3|11935.4|38
1654850070000|2022-06-10 08:34:30|11938.4|11935.6|11938.5|11935.7|11938.5|11935.7|11934.5|11931.7|33
1654850080000|2022-06-10 08:34:40|11939.4|11936.6|11935.5|11932.7|11939.4|11936.6|11932.9|11930.1|41
1654850090000|2022-06-10 08:34:50|11936.4|11933.6|11937.5|11934.7|11939.3|11936.5|11936.4|11933.6|15
1654850100000|2022-06-10 08:35:00|11937.4|11934.6|11937.5|11934.7|11937.9|11935.1|11937.3|11934.5|3
1654850110000|2022-06-10 08:35:10|11937.9|11935.1|11938.4|11935.6|11938.5|11935.7|11935.3|11932.5|23
1654850120000|2022-06-10 08:35:20|11938|11935.2|11939.9|11937.1|11940.5|11937.7|11937.4|11934.6|7
1654850130000|2022-06-10 08:35:30|11939.8|11937|11936.4|11933.6|11939.8|11937|11936.3|11933|27
1654850140000|2022-06-10 08:35:40|11936.5|11933.7|11939.4|11936.6|11939.9|11937.1|11936.5|11933.7|5
1654850150000|2022-06-10 08:35:50|11939.5|11936.7|11937.3|11934.5|11939.5|11936.7|11937.3|11934.5|17
1654850160000|2022-06-10 08:36:00|11937.1|11934.3|11939.5|11936.7|11940.4|11937.6|11937.1|11934.3|40
1654850170000|2022-06-10 08:36:10|11940.1|11937.3|11934.4|11931.6|11940.5|11937.7|11933.5|11930.6|56
1654850180000|2022-06-10 08:36:20|11934.3|11931.5|11937.5|11934.7|11937.5|11934.7|11933.8|11931|16
1654850190000|2022-06-10 08:36:30|11938.3|11935.5|11937.9|11935.1|11938.5|11935.7|11937.5|11934.7|2
1654850200000|2022-06-10 08:36:40|11937.7|11934.9|11938.5|11935.7|11939.5|11936.7|11937.5|11934.7|4
1654850210000|2022-06-10 08:36:50|11938.4|11935.6|11939.9|11937.1|11942.4|11939.6|11938.4|11935.6|36
1654850220000|2022-06-10 08:37:00|11939.7|11936.9|11939.9|11937.1|11941|11938.2|11938.5|11935.7|15
1654850230000|2022-06-10 08:37:10|11940.4|11937.6|11940.9|11938.1|11941.2|11938.4|11940.4|11937.6|7
1654850240000|2022-06-10 08:37:20|11941|11938.2|11941.9|11939.1|11942.5|11939.7|11941|11938.2|14
1654850250000|2022-06-10 08:37:30|11942|11939.2|11941.2|11938.4|11942.6|11939.8|11940.5|11937.7|9
1654850260000|2022-06-10 08:37:40|11941.1|11938.3|11941.4|11938.6|11942|11938.7|11940.4|11937.6|6
1654850270000|2022-06-10 08:37:50|11941.2|11938.4|11941.2|11938.4|11941.5|11938.7|11940.9|11938.1|9
1654850280000|2022-06-10 08:38:00|11940.9|11938.1|11938.5|11935.7|11941.4|11938.6|11937.4|11934.6|36
1654850290000|2022-06-10 08:38:10|11938.9|11936.1|11941.9|11939.1|11942.4|11939.6|11938.5|11935.7|3
1654850300000|2022-06-10 08:38:20|11941.7|11938.9|11940.5|11937.7|11941.9|11939.1|11940.5|11937.7|2
1654850310000|2022-06-10 08:38:30|11940.4|11937.6|11938.4|11935.6|11941.5|11938.7|11937.5|11934.7|8
1654850320000|2022-06-10 08:38:40|11938.2|11935.4|11940.4|11937.6|11940.7|11937.9|11937.9|11935.1|23
1654850330000|2022-06-10 08:38:50|11940.5|11937.7|11943.2|11940.4|11944.7|11941.9|11939.5|11936.7|20
1654850340000|2022-06-10 08:39:00|11943.1|11940.3|11940.6|11937.8|11944.2|11941.4|11940.3|11937.5|5
1654850350000|2022-06-10 08:39:10|11940.8|11938|11942.3|11939.5|11942.3|11939.5|11940.8|11938|4
1654850360000|2022-06-10 08:39:20|11942.5|11939.7|11944.5|11941.7|11945.5|11942.7|11942.5|11939.7|6
1654850370000|2022-06-10 08:39:30|11944.8|11942|11944.5|11941.7|11945|11942.2|11943.3|11940.5|11
1654850380000|2022-06-10 08:39:40|11944.6|11941.8|11945.3|11942.5|11945.3|11942.5|11944.5|11941.7|7
1654850390000|2022-06-10 08:39:50|11945.8|11943|11944.8|11942|11948|11945.2|11944.8|11942|16
1654850400000|2022-06-10 08:40:00|11944.1|11941.3|11948.5|11945.7|11948.5|11945.7|11942.5|11939.2|16
1654850410000|2022-06-10 08:40:10|11948.8|11946|11947.8|11945|11949.5|11946.7|11946.6|11943.8|12
1654850420000|2022-06-10 08:40:20|11948.3|11945.5|11948.8|11946|11949.5|11946.7|11947.5|11944.7|9
1654850430000|2022-06-10 08:40:30|11948.7|11945.9|11949.5|11946.7|11949.5|11946.7|11948.3|11945.5|5
1654850440000|2022-06-10 08:40:40|11949.6|11946.8|11954.3|11951.5|11954.3|11951.5|11949.5|11946.7|30
1654850450000|2022-06-10 08:40:50|11954.1|11951.3|11948.3|11945.5|11954.1|11951.3|11946.8|11944|19
1654850460000|2022-06-10 08:41:00|11948.5|11945.7|11949.3|11946.5|11949.5|11946.7|11948.3|11945.5|11
1654850470000|2022-06-10 08:41:10|11949|11946.2|11945.8|11943|11949|11946.2|11944.7|11941.9|23
1654850480000|2022-06-10 08:41:20|11946.1|11943.3|11948.2|11945.4|11948.3|11945.5|11946.1|11943.3|5
1654850490000|2022-06-10 08:41:30|11949.2|11946.4|11950.2|11947.4|11951.2|11948.4|11949.2|11946.4|17
1654850500000|2022-06-10 08:41:40|11950.3|11947.5|11949.3|11946.5|11951.8|11949|11949.3|11946.5|12
1654850510000|2022-06-10 08:41:50|11949.4|11946.6|11948.2|11945.4|11949.4|11946.6|11948.2|11945.4|6
1654850520000|2022-06-10 08:42:00|11947.3|11944.5|11948.8|11946|11949.3|11946.5|11946.4|11943.6|7
1654850530000|2022-06-10 08:42:10|11949.3|11946.5|11950.8|11948|11951.9|11948.6|11949.3|11946.5|4
1654850540000|2022-06-10 08:42:20|11951.1|11948.3|11950.8|11948|11951.4|11948.6|11950.3|11947.5|29
1654850550000|2022-06-10 08:42:30|11950.3|11947.5|11949.8|11947|11950.8|11948|11949.3|11946.5|1
1654850560000|2022-06-10 08:42:40|11949.9|11947.1|11950.3|11947.5|11950.3|11947.5|11948.8|11946|13
1654850570000|2022-06-10 08:42:50|11950.2|11947.4|11949.8|11947|11950.2|11947.4|11949.2|11946.4|0
1654850580000|2022-06-10 08:43:00|11949.3|11946.5|11946.3|11943.5|11949.8|11947|11946.2|11943.4|6
1654850590000|2022-06-10 08:43:10|11946.2|11943.4|11942.8|11940|11946.2|11943.4|11942.8|11940|20
1654850600000|2022-06-10 08:43:20|11942.9|11940.1|11943.4|11940.6|11943.9|11941|11942.9|11939.9|6
1654850610000|2022-06-10 08:43:30|11943.1|11940.3|11941.8|11939|11943.4|11940.6|11941.1|11938.3|19
1654850620000|2022-06-10 08:43:40|11942.1|11939.3|11944.8|11942|11944.8|11942|11942.1|11939.3|22
1654850630000|2022-06-10 08:43:50|11944.4|11941.6|11948.3|11945.5|11948.8|11946|11944.2|11941.4|19
1654850640000|2022-06-10 08:44:00|11948.2|11945.4|11950.2|11947.4|11950.7|11947.9|11947.8|11945|19
1654850650000|2022-06-10 08:44:10|11949.3|11946.5|11953.5|11950.7|11954.7|11951.9|11949.3|11946.5|233
1654850660000|2022-06-10 08:44:20|11953.7|11950.9|11952.4|11949.6|11954|11951.2|11952.4|11949.6|13
1654850670000|2022-06-10 08:44:30|11952.5|11949.7|11954.4|11951.6|11954.4|11951.6|11952.5|11949.7|4
1654850680000|2022-06-10 08:44:40|11953.4|11950.6|11958|11955.2|11958|11955.2|11952.4|11949.5|63
1654850690000|2022-06-10 08:44:50|11957.9|11955.1|11963.5|11960.7|11963.5|11960.7|11957|11954.2|165
1654850700000|2022-06-10 08:45:00|11963.9|11961.1|11965.4|11962.6|11967.5|11964.7|11963.4|11960.6|86
1654850710000|2022-06-10 08:45:10|11965.5|11962.7|11966|11963.2|11967.5|11964.7|11965.4|11962.6|29
1654850720000|2022-06-10 08:45:20|11965.5|11962.7|11970.5|11967.7|11971.5|11968.7|11965.5|11962.7|136
1654850730000|2022-06-10 08:45:30|11971|11968.2|11975.5|11972.7|11976|11973.2|11969.5|11966.7|121
1654850740000|2022-06-10 08:45:40|11975.7|11972.9|11976.5|11973.7|11978.5|11975.7|11971.7|11968.9|77
1654850750000|2022-06-10 08:45:50|11977|11974.2|11977.5|11974.7|11978.5|11975.7|11974.2|11971.4|42
1654850760000|2022-06-10 08:46:00|11977.7|11974.9|11984|11981.2|11984|11981.2|11977.7|11974.9|79
1654850770000|2022-06-10 08:46:10|11984.4|11981.6|11980.6|11977.8|11985.6|11982.8|11979.1|11976.3|113
1654850780000|2022-06-10 08:46:20|11980.3|11977.5|11979.6|11976.8|11981.3|11978.5|11978.8|11976|19
1654850790000|2022-06-10 08:46:30|11979.8|11977|11979.3|11976.5|11980.6|11977.8|11978.8|11976|21
1654850800000|2022-06-10 08:46:40|11979.4|11976.6|11978|11975.2|11979.8|11977|11977.1|11974.3|84
1654850810000|2022-06-10 08:46:50|11978.1|11975.3|11978.4|11975.6|11979.6|11976.8|11977.9|11975.1|19
1654850820000|2022-06-10 08:47:00|11978.1|11975.3|11977.4|11974.6|11978.9|11976.1|11976.4|11973.6|28
1654850830000|2022-06-10 08:47:10|11977|11974.2|11977.5|11974.7|11979|11976.2|11976.6|11973.7|22
1654850840000|2022-06-10 08:47:20|11977.6|11974.8|11976|11973.2|11978.5|11975.7|11975.5|11972.7|10
1654850850000|2022-06-10 08:47:30|11976.5|11973.7|11977.6|11974.8|11978.6|11975.8|11976.5|11973.7|20
1654850860000|2022-06-10 08:47:40|11978.5|11975.7|11977|11974.2|11978.5|11975.7|11975.4|11972.6|18
1654850870000|2022-06-10 08:47:50|11976.9|11974.1|11978.5|11975.7|11978.5|11975.7|11976.9|11974.1|12
1654850880000|2022-06-10 08:48:00|11978.9|11976.1|11979.5|11976.7|11980.1|11977.3|11978.4|11975.6|26
1654850890000|2022-06-10 08:48:10|11979.3|11976.5|11978|11975.2|11979.5|11976.7|11978|11975.2|14
1654850900000|2022-06-10 08:48:20|11978.1|11975.3|11977.6|11974.8|11978.6|11975.8|11977|11974.2|5
1654850910000|2022-06-10 08:48:30|11977.7|11974.9|11978.6|11975.8|11979.1|11976.3|11977.7|11974.9|13
1654850920000|2022-06-10 08:48:40|11979.4|11976.6|11981.5|11978.7|11982.6|11979.8|11978.5|11975.7|30
1654850930000|2022-06-10 08:48:50|11981.6|11978.8|11985.5|11982.7|11988.5|11985.7|11981.4|11978.6|149
1654850940000|2022-06-10 08:49:00|11985.6|11982.8|11984.5|11981.7|11986.5|11983.7|11984.5|11981.7|13
1654850950000|2022-06-10 08:49:10|11984.6|11981.8|11998.7|11995.9|11999.7|11996.9|11984.5|11981.7|273
1654850960000|2022-06-10 08:49:20|11998.6|11995.8|11997.6|11994.8|11999.1|11995.9|11994.7|11991.9|78
1654850970000|2022-06-10 08:49:30|11997.7|11994.9|11994.7|11991.9|11999.2|11996.4|11994.7|11991.9|53
1654850980000|2022-06-10 08:49:40|11994.5|11991.7|11991.1|11988.3|11995.2|11992.4|11989.1|11986.3|113
1654850990000|2022-06-10 08:49:50|11991.5|11988.7|11992.7|11989.9|11993|11990.2|11991.5|11988.7|24
1654851000000|2022-06-10 08:50:00|11992.6|11989.8|11996.7|11993.9|11996.7|11993.9|11992.6|11989.8|36
1654851010000|2022-06-10 08:50:10|11996.2|11993.4|11989.7|11986.9|11996.2|11993.4|11989.7|11986.9|41
1654851020000|2022-06-10 08:50:20|11990.2|11987.4|11989.7|11986.9|11991.6|11988.8|11989.6|11986.8|35
1654851030000|2022-06-10 08:50:30|11990.2|11987.4|11989.6|11986.8|11990.7|11987.9|11989.5|11986.7|8
1654851040000|2022-06-10 08:50:40|11989.7|11986.9|11990.2|11987.4|11990.7|11987.9|11988.6|11985.8|21
1654851050000|2022-06-10 08:50:50|11990.3|11987.5|11993.2|11990.4|11993.8|11991|11990.3|11987.5|7
1654851060000|2022-06-10 08:51:00|11992.8|11990|11991.7|11988.9|11994.7|11991.9|11991.2|11988.4|20
1654851070000|2022-06-10 08:51:10|11991.6|11988.8|11993.7|11990.9|11994.2|11991.4|11991.2|11988.4|20
1654851080000|2022-06-10 08:51:20|11991.8|11989|11996.7|11993.9|11997.3|11994.5|11991.7|11988.9|23
1654851090000|2022-06-10 08:51:30|11997|11994.2|11995.6|11992.8|11998.7|11995.9|11995.2|11992.4|27
1654851100000|2022-06-10 08:51:40|11995.7|11992.9|11991.3|11988.5|11995.7|11992.9|11991.2|11988.4|29
1654851110000|2022-06-10 08:51:50|11991.7|11988.9|11992.7|11989.9|11992.8|11990|11990.2|11987.4|27
1654851120000|2022-06-10 08:52:00|11993|11990.2|11993.8|11991|11994|11991.2|11991.8|11989|22
1654851130000|2022-06-10 08:52:10|11993.7|11990.9|11993.7|11990.9|11993.8|11991|11992.8|11990|9
1654851140000|2022-06-10 08:52:20|11993.5|11990.7|11989.3|11986.5|11993.7|11990.9|11988.8|11986|47
1654851150000|2022-06-10 08:52:30|11989.7|11986.9|11992.2|11989.4|11992.2|11989.4|11989.7|11986.9|11
1654851160000|2022-06-10 08:52:40|11991.8|11989|11992.7|11989.9|11992.7|11989.9|11991.8|11989|6
1654851170000|2022-06-10 08:52:50|11992.6|11989.8|11990.2|11987.4|11992.7|11989.9|11990.2|11987.4|8
1654851180000|2022-06-10 08:53:00|11990.3|11987.5|11989.6|11986.8|11990.8|11988|11989.4|11986.6|13
1654851190000|2022-06-10 08:53:10|11989.5|11986.7|11987.3|11984.5|11989.5|11986.7|11986.5|11983.7|38
1654851200000|2022-06-10 08:53:20|11987.6|11984.8|11987.7|11984.9|11988.6|11985.8|11986.7|11983.9|14
1654851210000|2022-06-10 08:53:30|11987.6|11984.8|11984.2|11981.4|11987.6|11984.8|11982.2|11979.4|62
1654851220000|2022-06-10 08:53:40|11983.7|11980.9|11983.7|11980.9|11984.7|11981.9|11983.7|11980.9|7
1654851230000|2022-06-10 08:53:50|11984.2|11981.4|11984.8|11982|11984.8|11982|11983.7|11980.9|8
1654851240000|2022-06-10 08:54:00|11984.9|11982.1|11985.7|11982.9|11986.2|11983.4|11984.8|11982|4
1654851250000|2022-06-10 08:54:10|11986.2|11983.4|11990.7|11987.9|11991.2|11988.4|11986.2|11983.4|43
1654851260000|2022-06-10 08:54:20|11990.6|11987.8|11990.2|11987.4|11990.7|11987.9|11989.7|11986.9|5
1654851270000|2022-06-10 08:54:30|11990.7|11987.9|11988.7|11985.9|11990.7|11987.9|11988.6|11985.8|3
1654851280000|2022-06-10 08:54:40|11988.8|11986|11989.2|11986.4|11990.2|11987.4|11988.7|11985.9|4
1654851290000|2022-06-10 08:54:50|11989.8|11987|11988.7|11985.9|11990.7|11987.9|11988.7|11985.9|10
1654851300000|2022-06-10 08:55:00|11988.8|11986|11989.7|11986.9|11990.2|11987.4|11988.8|11986|12
1654851310000|2022-06-10 08:55:10|11990.1|11987.3|11987.6|11984.8|11990.7|11987.9|11987.1|11984.3|9
1654851320000|2022-06-10 08:55:20|11987.7|11984.9|11987.2|11984.4|11987.7|11984.9|11986.7|11983.9|7
1654851330000|2022-06-10 08:55:30|11987.6|11984.8|11985.8|11983|11987.6|11984.8|11985.7|11982.9|5
1654851340000|2022-06-10 08:55:40|11986.1|11983.3|11984.6|11981.8|11986.2|11983.4|11984.1|11981.3|39
1654851350000|2022-06-10 08:55:50|11984.5|11981.7|11985.1|11982.3|11985.7|11982.9|11983.6|11980.8|20
1654851360000|2022-06-10 08:56:00|11984.7|11981.9|11984.7|11981.9|11985.7|11982.9|11983.6|11980.8|15
1654851370000|2022-06-10 08:56:10|11984.8|11982|11984.2|11981.4|11985.6|11982.8|11983.7|11980.9|14
1654851380000|2022-06-10 08:56:20|11984.3|11981.5|11988.2|11985.4|11989.6|11986.8|11984.3|11981.5|43
1654851390000|2022-06-10 08:56:30|11988.1|11985.3|11985.2|11982.4|11988.2|11985.4|11984.7|11981.9|45
1654851400000|2022-06-10 08:56:40|11985.6|11982.8|11986.7|11983.9|11986.7|11983.9|11985.1|11982.3|5
1654851410000|2022-06-10 08:56:50|11986.8|11984|11987.2|11984.4|11987.6|11984.8|11985.7|11982.9|16
1654851420000|2022-06-10 08:57:00|11987.6|11984.8|11984.6|11981.8|11988.3|11985.5|11984.1|11981.3|24
1654851430000|2022-06-10 08:57:10|11983.9|11981.1|11984.6|11981.8|11985.5|11982.7|11983.5|11980.7|30
1654851440000|2022-06-10 08:57:20|11983.5|11980.7|11982.7|11979.9|11984.2|11981.4|11982.7|11979.9|26
1654851450000|2022-06-10 08:57:30|11982.8|11980|11980.7|11977.9|11984.7|11981.9|11980.6|11977.8|15
1654851460000|2022-06-10 08:57:40|11980.6|11977.8|11981.7|11978.9|11982.6|11979.8|11978.1|11975.3|21
1654851470000|2022-06-10 08:57:50|11981.6|11978.8|11982.6|11979.8|11982.7|11979.9|11981.6|11978.8|11
1654851480000|2022-06-10 08:58:00|11982.5|11979.7|11984.7|11981.9|11984.7|11981.9|11981.7|11978.9|48
1654851490000|2022-06-10 08:58:10|11983.8|11981|11983.2|11980.4|11985.9|11983.1|11982.7|11979.9|20
1654851500000|2022-06-10 08:58:20|11982.8|11980|11983.7|11980.9|11983.7|11980.9|11982.7|11979.9|12
1654851510000|2022-06-10 08:58:30|11983.6|11980.8|11982.6|11979.8|11983.6|11980.8|11982.1|11979.3|13
1654851520000|2022-06-10 08:58:40|11982.5|11979.7|11979.7|11976.9|11982.5|11979.7|11979.3|11976.5|9
1654851530000|2022-06-10 08:58:50|11979.6|11976.8|11979.2|11976.4|11979.7|11976.9|11978.5|11975.7|6
1654851540000|2022-06-10 08:59:00|11979.1|11976.3|11979.7|11976.9|11980.2|11977.4|11978.6|11975.8|8
1654851550000|2022-06-10 08:59:10|11979.6|11976.8|11978.6|11975.8|11980.2|11977.4|11978.5|11975.7|12
1654851560000|2022-06-10 08:59:20|11978.7|11975.9|11980.2|11977.4|11982.1|11979.3|11978.7|11975.9|21
1654851570000|2022-06-10 08:59:30|11980|11977.2|11978.7|11975.9|11980|11977.2|11978.7|11975.9|2
1654851580000|2022-06-10 08:59:40|11978.8|11976|11978.6|11975.8|11979.7|11976.9|11978.2|11975.4|7
1654851590000|2022-06-10 08:59:50|11978.2|11975.4|11977.6|11974.8|11979.8|11977|11977|11974.2|50
1654851600000|2022-06-10 09:00:00|11979.1|11976.3|11976|11973.2|11979.1|11976.3|11973.5|11969.6|51
1654851610000|2022-06-10 09:00:10|11976.1|11973.3|11974.5|11971.7|11976.1|11973.3|11974.5|11971.7|11
1654851620000|2022-06-10 09:00:20|11974.2|11971.4|11976|11973.2|11976|11973.2|11973.5|11970.7|24
1654851630000|2022-06-10 09:00:30|11975.6|11972.8|11977.6|11974.8|11978.6|11975.8|11975.1|11972.3|98
1654851640000|2022-06-10 09:00:40|11977.5|11974.7|11974.6|11971.8|11977.6|11974.8|11973.5|11970.7|53
1654851650000|2022-06-10 09:00:50|11974.5|11971.7|11975.9|11973.1|11977.5|11974.7|11974.5|11971.7|7
1654851660000|2022-06-10 09:01:00|11976.6|11973.8|11976.9|11974.1|11977.4|11974.6|11975.9|11973.1|8
1654851670000|2022-06-10 09:01:10|11976.8|11974|11976.6|11973.8|11976.9|11974.1|11975.4|11972.6|30
1654851680000|2022-06-10 09:01:20|11976.7|11973.9|11977.4|11974.6|11977.4|11974.6|11976.1|11973.3|15
1654851690000|2022-06-10 09:01:30|11977.2|11974.4|11973.9|11971.1|11977.4|11974.6|11973.9|11971.1|13
1654851700000|2022-06-10 09:01:40|11973.4|11970.6|11975.8|11973|11975.8|11973|11973.3|11970.5|57
1654851710000|2022-06-10 09:01:50|11975.4|11972.6|11977.8|11975|11977.8|11975|11975.3|11972.5|58
1654851720000|2022-06-10 09:02:00|11977.6|11974.8|11977.8|11975|11978.4|11975.6|11976.4|11973.6|65
1654851730000|2022-06-10 09:02:10|11978.3|11975.5|11980.8|11978|11980.8|11978|11978.3|11975|45
1654851740000|2022-06-10 09:02:20|11981.3|11978.5|11980.9|11978.1|11981.4|11978.6|11980.3|11977.5|9
1654851750000|2022-06-10 09:02:30|11981.4|11978.6|11982.3|11979.5|11982.4|11979.6|11981.3|11978.5|15
1654851760000|2022-06-10 09:02:40|11982.4|11979.6|11982.4|11979.6|11982.4|11979.6|11980.3|11977.5|77
1654851770000|2022-06-10 09:02:50|11982.3|11979.5|11981.4|11978.6|11982.4|11979.6|11981.3|11978.5|12
1654851780000|2022-06-10 09:03:00|11981.6|11978.8|11983.3|11980.5|11984.4|11981.6|11981.6|11978.8|35
1654851790000|2022-06-10 09:03:10|11983.4|11980.6|11983.3|11980.5|11983.4|11980.6|11982.4|11979.6|9
1654851800000|2022-06-10 09:03:20|11982.9|11980.1|11981.5|11978.7|11983|11980.2|11981.4|11978.6|20
1654851810000|2022-06-10 09:03:30|11981.7|11978.9|11979.4|11976.6|11982.4|11979.6|11978.5|11975.7|13
1654851820000|2022-06-10 09:03:40|11979.5|11976.7|11979.4|11976.6|11980|11977.2|11979.4|11976.6|4
1654851830000|2022-06-10 09:03:50|11979.5|11976.7|11979.9|11977.1|11979.9|11977.1|11978.3|11975.5|13
1654851840000|2022-06-10 09:04:00|11980|11977.2|11980.3|11977.5|11980.4|11977.6|11978.3|11975.5|9
1654851850000|2022-06-10 09:04:10|11979.9|11977.1|11981.9|11979.1|11982.4|11979.6|11978.4|11975.6|17
1654851860000|2022-06-10 09:04:20|11982.3|11979.5|11983.4|11980.6|11984|11981.2|11980.4|11977.6|143
1654851870000|2022-06-10 09:04:30|11982.9|11980.1|11983.5|11980.7|11983.9|11981.1|11982.9|11980.1|5
1654851880000|2022-06-10 09:04:40|11983.4|11980.6|11984.9|11982.1|11985|11982.2|11983.4|11980.6|20
1654851890000|2022-06-10 09:04:50|11985|11982.2|11984.9|11982.1|11985.4|11982.6|11984.4|11981.6|23
1654851900000|2022-06-10 09:05:00|11985.4|11982.6|11986.4|11983.6|11986.4|11983.6|11984.4|11981.6|11
1654851910000|2022-06-10 09:05:10|11985.7|11982.9|11985|11982.2|11986|11983.2|11985|11982.2|22
1654851920000|2022-06-10 09:05:20|11985.4|11982.6|11985.5|11982.7|11988|11985.2|11985.4|11982.6|51
1654851930000|2022-06-10 09:05:30|11985.9|11983.1|11981.4|11978.6|11985.9|11983.1|11981|11978.2|31
1654851940000|2022-06-10 09:05:40|11981.9|11979.1|11984.4|11981.6|11984.8|11982|11981.8|11979|100
1654851950000|2022-06-10 09:05:50|11985.3|11982.5|11984.9|11982.1|11985.4|11982.6|11984.4|11981.6|14
1654851960000|2022-06-10 09:06:00|11984.8|11982|11984.9|11982.1|11985.4|11982.6|11984.4|11981.6|16
1654851970000|2022-06-10 09:06:10|11984.4|11981.6|11983.3|11980.5|11985.4|11982.6|11983.3|11980.5|31
1654851980000|2022-06-10 09:06:20|11982|11979.2|11982.9|11980.1|11984.4|11981.6|11981.4|11978.6|72
1654851990000|2022-06-10 09:06:30|11983.4|11980.6|11982.9|11980.1|11983.4|11980.6|11982.9|11980.1|5
1654852000000|2022-06-10 09:06:40|11982.4|11979.6|11981.4|11978.6|11982.9|11980.1|11981.4|11978.6|6
1654852010000|2022-06-10 09:06:50|11981.3|11978.5|11980.9|11978.1|11981.4|11978.6|11979.9|11977.1|12
1654852020000|2022-06-10 09:07:00|11980.4|11977.6|11979.9|11977.1|11980.4|11977.6|11979.3|11976.5|9
1654852030000|2022-06-10 09:07:10|11979.7|11976.9|11978.9|11976.1|11979.7|11976.9|11978.9|11976.1|6
1654852040000|2022-06-10 09:07:20|11979|11976.2|11980.9|11978.1|11981.4|11978.6|11979|11976.2|16
1654852050000|2022-06-10 09:07:30|11980.4|11977.6|11981.4|11978.6|11981.4|11978.6|11979.9|11977.1|9
1654852060000|2022-06-10 09:07:40|11981.2|11978.4|11981.4|11978.6|11981.4|11978.6|11980.4|11977.6|4
1654852070000|2022-06-10 09:07:50|11980.9|11978.1|11980.4|11977.6|11982.2|11979.4|11980.3|11977.5|21
1654852080000|2022-06-10 09:08:00|11980.3|11977.5|11981.5|11978.7|11982.5|11979.7|11980.3|11977.5|37
1654852090000|2022-06-10 09:08:10|11981.4|11978.6|11980.3|11977.5|11981.4|11978.6|11980.3|11977.5|10
1654852100000|2022-06-10 09:08:20|11979.5|11976.7|11981.5|11978.7|11982.4|11979.6|11979.4|11976.6|5
1654852110000|2022-06-10 09:08:30|11981.9|11979.1|11976.9|11974.1|11981.9|11979.1|11976.9|11974.1|19
1654852120000|2022-06-10 09:08:40|11977|11974.2|11978.3|11975.5|11978.5|11975.7|11977|11974.2|5
1654852130000|2022-06-10 09:08:50|11978.4|11975.6|11977.3|11974.5|11978.4|11975.6|11977.3|11974.5|2
1654852140000|2022-06-10 09:09:00|11976.4|11973.6|11974.5|11971.7|11976.5|11973.7|11974.5|11971.7|14
1654852150000|2022-06-10 09:09:10|11974.3|11971.5|11973.5|11970.7|11974.4|11971.6|11973.4|11970.6|9
1654852160000|2022-06-10 09:09:20|11975.7|11972.9|11976.3|11973.5|11976.4|11973.6|11975.3|11972.5|8
1654852170000|2022-06-10 09:09:30|11976.4|11973.6|11975.3|11972.5|11976.4|11973.6|11974.3|11971.5|1
1654852180000|2022-06-10 09:09:40|11975.5|11972.7|11974.9|11972.1|11976.4|11973.6|11974.4|11971.6|10
1654852190000|2022-06-10 09:09:50|11974.5|11971.7|11976.9|11974.1|11976.9|11974.1|11974.3|11971.5|15
1654852200000|2022-06-10 09:10:00|11977.3|11974.5|11975.3|11972.5|11977.4|11974.6|11974.3|11971.5|18
1654852210000|2022-06-10 09:10:10|11974.9|11972.1|11974.9|11972.1|11975.4|11972.6|11974.5|11971.7|5
1654852220000|2022-06-10 09:10:20|11975.4|11972.6|11974|11971.2|11975.5|11972.7|11974|11971.2|11
1654852230000|2022-06-10 09:10:30|11974.4|11971.6|11974.5|11971.7|11975.4|11972.6|11974.4|11971.6|7
1654852240000|2022-06-10 09:10:40|11975.4|11972.6|11972.5|11969.7|11976|11973.2|11970.4|11967.6|50
1654852250000|2022-06-10 09:10:50|11973|11970.2|11974.9|11972.1|11974.9|11972.1|11973|11970.2|9
1654852260000|2022-06-10 09:11:00|11975.4|11972.6|11976.5|11973.7|11978.4|11975.1|11974.9|11972.1|5
1654852270000|2022-06-10 09:11:10|11976.4|11973.6|11977.5|11974.7|11977.5|11974.7|11976.4|11973.6|4
1654852280000|2022-06-10 09:11:20|11976.4|11973.6|11978.3|11975.5|11978.4|11975.6|11976.4|11973.6|24
1654852290000|2022-06-10 09:11:30|11978.2|11975.4|11977.4|11974.6|11978.2|11975.4|11976.4|11973.6|9
1654852300000|2022-06-10 09:11:40|11977|11974.2|11977.4|11974.6|11979.4|11976.6|11976.4|11973.6|20
1654852310000|2022-06-10 09:11:50|11976.8|11974|11976.4|11973.6|11976.8|11974|11975.3|11972.5|12
1654852320000|2022-06-10 09:12:00|11975.4|11972.6|11976.4|11973.6|11976.9|11974.1|11975.3|11972.5|4
1654852330000|2022-06-10 09:12:10|11976.3|11973.5|11975.4|11972.6|11976.3|11973.5|11975.4|11972.6|3
1654852340000|2022-06-10 09:12:20|11974.4|11971.6|11977.3|11974.5|11977.4|11974.6|11974.4|11971.6|17
1654852350000|2022-06-10 09:12:30|11977.4|11974.6|11976.3|11973.5|11977.4|11974.6|11976.3|11973.5|4
1654852360000|2022-06-10 09:12:40|11976.4|11973.6|11976.4|11973.6|11977.4|11974.6|11976.3|11973.5|17
1654852370000|2022-06-10 09:12:50|11976.3|11973.5|11976.4|11973.6|11976.4|11973.6|11976.3|11973.5|0
1654852380000|2022-06-10 09:13:00|11976.3|11973.5|11975.3|11972.5|11976.3|11973.5|11974.5|11971.7|23
1654852390000|2022-06-10 09:13:10|11976|11972|11975.9|11973.1|11976|11973.1|11975.4|11972|0
1654852400000|2022-06-10 09:13:20|11976|11973.2|11973.9|11971.1|11976|11973.2|11973.3|11970.5|28
1654852410000|2022-06-10 09:13:30|11973.4|11970.6|11971.9|11969.1|11973.4|11970.6|11970.9|11968.1|20
1654852420000|2022-06-10 09:13:40|11971.4|11968.6|11970.4|11967.6|11972.4|11969.6|11970.4|11967.6|10
1654852430000|2022-06-10 09:13:50|11970.5|11967.7|11969.5|11966.7|11970.5|11967.7|11969.4|11966.6|7
1654852440000|2022-06-10 09:14:00|11969.4|11966.6|11970.5|11967.7|11970.5|11967.7|11968.9|11966.1|22
1654852450000|2022-06-10 09:14:10|11970.4|11967.6|11969.4|11966.6|11971.9|11969.1|11969.3|11966.5|9
1654852460000|2022-06-10 09:14:20|11969.3|11966.5|11974.4|11971.6|11975.6|11972.2|11968.9|11966.1|44
1654852470000|2022-06-10 09:14:30|11974.6|11971.8|11974.4|11971.6|11975.5|11972.7|11974.3|11971.5|10
1654852480000|2022-06-10 09:14:40|11975.4|11972.6|11974.5|11971.7|11976.4|11973.6|11974.5|11971.7|13
1654852490000|2022-06-10 09:14:50|11974.4|11971.6|11973.5|11970.7|11974.5|11971.7|11972.9|11970.1|5
1654852500000|2022-06-10 09:15:00|11973.9|11971.1|11973.9|11971.1|11975.9|11973.1|11972.9|11970.1|13
1654852510000|2022-06-10 09:15:10|11973.8|11971|11973.9|11971.1|11973.9|11971.1|11972.9|11970.1|1
1654852520000|2022-06-10 09:15:20|11973.3|11970.5|11973|11970.2|11973.3|11970.5|11972.4|11969.6|41
1654852530000|2022-06-10 09:15:30|11972.4|11969.6|11970.9|11968.1|11973.2|11970.4|11970.9|11968.1|102
1654852540000|2022-06-10 09:15:40|11970.6|11967.8|11972.4|11969.6|11972.4|11969.6|11970.5|11967.7|56
1654852550000|2022-06-10 09:15:50|11972.6|11969.8|11975.5|11972.7|11975.9|11973.1|11972.6|11969.8|16
1654852560000|2022-06-10 09:16:00|11975.9|11973.1|11976.1|11973.3|11976.1|11973.3|11975|11972.2|6
1654852570000|2022-06-10 09:16:10|11976|11973.2|11975.5|11972.7|11978|11975.2|11974.1|11971.3|27
1654852580000|2022-06-10 09:16:20|11975.6|11972.8|11977.2|11974.4|11977.4|11974.6|11975.6|11972.8|7
1654852590000|2022-06-10 09:16:30|11977.4|11974.6|11981.5|11978.7|11981.6|11978.8|11977.4|11974.6|50
1654852600000|2022-06-10 09:16:40|11981.4|11978.6|11982.5|11979.7|11982.6|11979.8|11980.1|11977.3|41
1654852610000|2022-06-10 09:16:50|11982.4|11979.6|11978.5|11975.7|11982.5|11979.7|11978.5|11975.7|23
1654852620000|2022-06-10 09:17:00|11978.6|11975.8|11977.5|11974.7|11979.7|11976.9|11977.5|11974.7|28
1654852630000|2022-06-10 09:17:10|11977.4|11974.6|11980.2|11977.4|11980.2|11977.4|11977.1|11973.6|15
1654852640000|2022-06-10 09:17:20|11980.4|11977.6|11980.2|11977.4|11980.6|11977.8|11979.4|11976.6|9
1654852650000|2022-06-10 09:17:30|11980.1|11977.3|11979.2|11976.4|11980.1|11977.3|11978.9|11976.1|1
1654852660000|2022-06-10 09:17:40|11979.4|11976.6|11979.2|11976.4|11979.4|11976.6|11977.4|11974.6|9
1654852670000|2022-06-10 09:17:50|11979.4|11976.6|11980.2|11977.4|11980.2|11977.4|11979.2|11976.4|11
1654852680000|2022-06-10 09:18:00|11979.2|11976.4|11980.5|11977.7|11980.7|11977.9|11978.2|11975.4|29
1654852690000|2022-06-10 09:18:10|11980.6|11977.8|11981.2|11978.4|11982.8|11980|11980.6|11977.8|10
1654852700000|2022-06-10 09:18:20|11981.6|11978.8|11982.2|11979.4|11983.2|11980.4|11981.3|11978.5|13
1654852710000|2022-06-10 09:18:30|11982.3|11979.5|11981.3|11978.5|11983.3|11980.5|11981.2|11978.4|5
1654852720000|2022-06-10 09:18:40|11981.7|11978.9|11982.2|11979.4|11982.3|11979.5|11980.8|11978|3
1654852730000|2022-06-10 09:18:50|11982|11979.2|11980.2|11977.4|11982|11979.2|11979.3|11976.5|4
1654852740000|2022-06-10 09:19:00|11980.3|11977.5|11979.3|11976.5|11980.3|11977.5|11979.3|11976.5|1
1654852750000|2022-06-10 09:19:10|11979.5|11976.7|11980.2|11977.4|11980.8|11978|11978.8|11976|5
1654852760000|2022-06-10 09:19:20|11980.3|11977.5|11980.3|11977.5|11980.3|11977.5|11979.3|11976.5|1
1654852770000|2022-06-10 09:19:30|11980.2|11977.4|11982.8|11980|11983.3|11980.5|11980.2|11977.4|18
1654852780000|2022-06-10 09:19:40|11983.3|11980.5|11985.3|11982.5|11985.3|11982.5|11982.5|11979.7|32
1654852790000|2022-06-10 09:19:50|11984.3|11981.5|11985.2|11982.4|11985.8|11983|11984.3|11981.5|51
1654852800000|2022-06-10 09:20:00|11985.3|11982.5|11985.3|11982.5|11986.3|11983.5|11984.5|11981.7|19
1654852810000|2022-06-10 09:20:10|11984.6|11981.8|11982.8|11980|11984.6|11981.8|11981.3|11978.5|22
1654852820000|2022-06-10 09:20:20|11982.5|11979.7|11985.2|11982.4|11985.3|11982.5|11982.3|11979.5|9
1654852830000|2022-06-10 09:20:30|11984.3|11981.5|11982.7|11979.9|11985.4|11982.6|11982.7|11979.9|12
1654852840000|2022-06-10 09:20:40|11982.3|11979.5|11981.4|11978.6|11982.3|11979.5|11980.9|11978.1|6
1654852850000|2022-06-10 09:20:50|11981.3|11978.5|11982.4|11979.6|11982.4|11979.6|11980.3|11977.5|10
1654852860000|2022-06-10 09:21:00|11982.6|11979.8|11980.4|11977.6|11982.6|11979.8|11980.1|11976.9|15
1654852870000|2022-06-10 09:21:10|11980.6|11977.8|11981.3|11978.5|11983.3|11980.5|11980.6|11977.8|10
1654852880000|2022-06-10 09:21:20|11981.4|11978.6|11981.3|11978.5|11981.4|11978.6|11981.3|11978.5|1
1654852890000|2022-06-10 09:21:30|11981.4|11978.6|11985.3|11982.5|11985.3|11982.5|11981.1|11978.3|24
1654852900000|2022-06-10 09:21:40|11985.8|11983|11985.4|11982.6|11985.8|11983|11985.3|11982.5|40
1654852910000|2022-06-10 09:21:50|11985.3|11982.5|11981.3|11978.5|11987.3|11984.5|11980.9|11978.1|80
1654852920000|2022-06-10 09:22:00|11981.4|11978.6|11980.4|11977.6|11982.3|11979.5|11979.4|11976.6|25
1654852930000|2022-06-10 09:22:10|11980.3|11977.5|11980.8|11978|11981.5|11978.5|11980.3|11977.5|17
1654852940000|2022-06-10 09:22:20|11981.3|11978.5|11981.3|11978.5|11982.2|11979.4|11981.3|11978.5|1
1654852950000|2022-06-10 09:22:30|11980.3|11977.5|11981.2|11978.4|11981.2|11978.4|11978.4|11975.6|25
1654852960000|2022-06-10 09:22:40|11981.4|11978.6|11980.8|11978|11981.9|11978.6|11980.3|11977.5|3
1654852970000|2022-06-10 09:22:50|11981|11978.2|11982.3|11979.5|11983.3|11980.5|11981|11978.2|6
1654852980000|2022-06-10 09:23:00|11982.4|11979.6|11984.4|11981.6|11984.4|11981.6|11982.3|11979.5|26
1654852990000|2022-06-10 09:23:10|11985.3|11982.5|11985.3|11982.5|11985.4|11982.6|11984.8|11982|10
1654853000000|2022-06-10 09:23:20|11986.3|11983.5|11986.3|11983.5|11986.3|11983.5|11985.8|11983|19
1654853010000|2022-06-10 09:23:30|11985.3|11982.5|11984.3|11981.5|11985.4|11982.6|11983.3|11980.5|14
1654853020000|2022-06-10 09:23:40|11984.1|11981.3|11984.2|11981.4|11984.5|11981.7|11983.4|11980.6|9
1654853030000|2022-06-10 09:23:50|11984.3|11981.5|11984.8|11982|11986.2|11983.4|11984|11981.2|19
1654853040000|2022-06-10 09:24:00|11984.4|11981.6|11985.8|11983|11986.2|11983.4|11984.3|11981.5|7
1654853050000|2022-06-10 09:24:10|11985.4|11982.6|11989.3|11986.5|11991.3|11988.5|11985.4|11982.6|186
1654853060000|2022-06-10 09:24:20|11989.2|11986.4|11989.2|11986.4|11989.4|11986.6|11988.3|11985.5|12
1654853070000|2022-06-10 09:24:30|11989.5|11986.7|11991.3|11988.5|11992.3|11989.5|11989.5|11986.7|57
1654853080000|2022-06-10 09:24:40|11991.2|11988.4|11989.2|11986.4|11991.3|11988.5|11988.9|11986.1|9
1654853090000|2022-06-10 09:24:50|11989.3|11986.5|11989.3|11986.5|11989.3|11986.5|11988.8|11986|6
1654853100000|2022-06-10 09:25:00|11990.1|11987.3|11990.3|11987.5|11992.3|11989.5|11990.1|11987.3|27
1654853110000|2022-06-10 09:25:10|11990.2|11987.4|11989.3|11986.5|11990.8|11988|11989.3|11986.5|10
1654853120000|2022-06-10 09:25:20|11989.2|11986.4|11984.8|11982|11989.2|11986.4|11984.3|11981.5|26
1654853130000|2022-06-10 09:25:30|11985.3|11982.5|11985.3|11982.5|11985.3|11982.5|11984.4|11981.6|1
1654853140000|2022-06-10 09:25:40|11985.5|11982.7|11986.4|11983.6|11987.1|11984.3|11984.8|11982|19
1654853150000|2022-06-10 09:25:50|11986.3|11983.5|11986.3|11983.5|11986.3|11983.5|11985.8|11983|10
1654853160000|2022-06-10 09:26:00|11986.8|11984|11982.4|11979.6|11986.9|11984.1|11982.4|11979.6|47
1654853170000|2022-06-10 09:26:10|11982.5|11979.7|11982.3|11979.5|11984.3|11981.5|11982.3|11979.5|17
1654853180000|2022-06-10 09:26:20|11982.4|11979.6|11983.3|11980.5|11983.6|11980.8|11982.4|11979.6|2
1654853190000|2022-06-10 09:26:30|11983.8|11981|11987.3|11984.5|11987.3|11984.5|11983.8|11981|13
1654853200000|2022-06-10 09:26:40|11987.8|11985|11988.3|11985.5|11989.3|11986.5|11987.8|11985|18
1654853210000|2022-06-10 09:26:50|11988.1|11985.3|11986.2|11983.4|11988.1|11985.3|11986.2|11983.4|10
1654853220000|2022-06-10 09:27:00|11985.8|11983|11988.3|11985.5|11988.3|11985.5|11985.8|11983|4
1654853230000|2022-06-10 09:27:10|11988.5|11985.7|11988.3|11985.5|11988.7|11985.9|11987.8|11985|9
1654853240000|2022-06-10 09:27:20|11988.2|11985.4|11988.3|11985.5|11988.3|11985.5|11988.2|11985.4|9
1654853250000|2022-06-10 09:27:30|11988.4|11985.6|11988.8|11986|11989.3|11986.5|11988.3|11985.5|12
1654853260000|2022-06-10 09:27:40|11989.2|11986.4|11988.2|11985.4|11989.2|11986.4|11987.7|11984.9|14
1654853270000|2022-06-10 09:27:50|11988.3|11985.5|11988.3|11985.5|11988.4|11985.6|11988.3|11985.5|3
1654853280000|2022-06-10 09:28:00|11988.2|11985.4|11991.3|11988.5|11992.3|11989.5|11988.2|11985.4|31
1654853290000|2022-06-10 09:28:10|11991.1|11988.3|11992.3|11989.5|11993.2|11990.4|11990.3|11987.5|19
1654853300000|2022-06-10 09:28:20|11992.4|11989.6|11992.4|11989.6|11992.5|11989.7|11990.4|11987.6|60
1654853310000|2022-06-10 09:28:30|11992.5|11989.7|11994.5|11991.7|11994.7|11991.9|11991.9|11989.1|61
1654853320000|2022-06-10 09:28:40|11994.4|11991.6|11993.6|11990.8|11996.8|11994|11993|11990.2|59
1654853330000|2022-06-10 09:28:50|11993.5|11990.7|11995.9|11993.1|11996.5|11993.7|11993.5|11990.7|26
1654853340000|2022-06-10 09:29:00|11996|11993.2|11998.5|11995.7|11998.9|11996.1|11995.5|11992.7|57
1654853350000|2022-06-10 09:29:10|11998.4|11995.6|11995.4|11992.6|11998.4|11995.6|11994.5|11991.7|28
1654853360000|2022-06-10 09:29:20|11995.5|11992.7|11997|11994.2|11997|11994.2|11995|11992.2|10
1654853370000|2022-06-10 09:29:30|11996.5|11993.7|11998.4|11995.6|11998.5|11995.7|11994.1|11991.3|35
1654853380000|2022-06-10 09:29:40|11998.5|11995.7|11999.4|11996.6|11999.4|11996.6|11997.4|11994.6|20
1654853390000|2022-06-10 09:29:50|11999.9|11997.1|11997.5|11994.7|11999.9|11997.1|11997.5|11994.7|15
1654853400000|2022-06-10 09:30:00|11998.3|11995.5|12001.4|11998.6|12002.5|11999.7|11998.3|11995.5|99
1654853410000|2022-06-10 09:30:10|12001.3|11998.5|12002.4|11999.6|12002.5|11999.7|12000.4|11997.6|32
1654853420000|2022-06-10 09:30:20|12002.3|11999.5|12001.6|11998.8|12002.4|11999.6|12001.4|11998.6|27
1654853430000|2022-06-10 09:30:30|12001.5|11998.7|11999.5|11996.7|12001.5|11998.7|11997.5|11994.7|52
1654853440000|2022-06-10 09:30:40|11999.4|11996.6|11999.4|11996.6|12000.5|11997.7|11998.6|11995.8|12
1654853450000|2022-06-10 09:30:50|11998.9|11996.1|12000.4|11997.6|12000.4|11997.6|11997.5|11994.7|19
1654853460000|2022-06-10 09:31:00|12000|11997.2|11996|11993.2|12001.4|11998.6|11996|11993.2|29
1654853470000|2022-06-10 09:31:10|11995.5|11992.7|11996.5|11993.7|11996.5|11993.7|11995.5|11992.7|7
1654853480000|2022-06-10 09:31:20|11996.6|11993.8|11995.6|11992.8|11996.6|11993.8|11995.1|11992.3|4
1654853490000|2022-06-10 09:31:30|11996.6|11993.8|11995.4|11992.6|11996.6|11993.8|11994.5|11991.7|21
1654853500000|2022-06-10 09:31:40|11995.6|11992.8|11995.5|11992.7|11996.5|11993.7|11995.5|11992.7|4
1654853510000|2022-06-10 09:31:50|||||||||1
1654853520000|2022-06-10 09:32:00|11994.7|11991.9|11995.5|11992.7|11995.9|11993.1|11994.5|11991.7|9
1654853530000|2022-06-10 09:32:10|11995.6|11992.8|11995.4|11992.6|11997|11994.2|11995.4|11992.6|10
1654853540000|2022-06-10 09:32:20|11995|11992.2|11997.5|11994.7|11997.5|11994.7|11995|11992.2|4
1654853550000|2022-06-10 09:32:30|11997.4|11994.6|11994.5|11991.7|11997.4|11994.6|11994.4|11991.6|20
1654853560000|2022-06-10 09:32:40|11994.6|11991.8|11995.5|11992.7|11995.7|11992.9|11994.1|11991.3|3
1654853570000|2022-06-10 09:32:50|11995.3|11992.5|11994.5|11991.7|11995.3|11992.5|11993.5|11990.7|9
1654853580000|2022-06-10 09:33:00|11994.6|11991.8|11996|11993.2|11996.1|11993.3|11994.5|11991.7|31
1654853590000|2022-06-10 09:33:10|11996.5|11993.7|11997.3|11994.5|11997.4|11994.6|11994.6|11991.8|42
1654853600000|2022-06-10 09:33:20|11996.5|11993.7|11997|11994.2|11997.5|11994.7|11996.5|11993.7|2
1654853610000|2022-06-10 09:33:30|11997.2|11994.4|11996.5|11993.7|11998|11995.2|11996.5|11993.7|14
1654853620000|2022-06-10 09:33:40|11996.6|11993.8|11994.6|11991.8|11996.6|11993.8|11994.6|11991.8|7
1654853630000|2022-06-10 09:33:50|11994.5|11991.7|11993.6|11990.8|11994.6|11991.8|11993.5|11990.7|5
1654853640000|2022-06-10 09:34:00|11993.7|11990.9|11996|11993.2|11996|11993.2|11993.7|11990.9|10
1654853650000|2022-06-10 09:34:10|11995.5|11992.7|11996|11993.2|11996|11993.2|11995.5|11992.7|0
1654853660000|2022-06-10 09:34:20|11996.5|11993.7|11994.5|11991.7|11996.5|11993.7|11994.4|11991.6|5
1654853670000|2022-06-10 09:34:30|11994.4|11991.6|11994.4|11991.6|11994.5|11991.7|11993.5|11990.7|10
1654853680000|2022-06-10 09:34:40|11994.5|11991.7|11996.9|11994.1|11996.9|11994.1|11994.4|11991.6|26
1654853690000|2022-06-10 09:34:50|11996.5|11993.7|11998.1|11995.3|12000|11997.2|11996.5|11993.7|52
1654853700000|2022-06-10 09:35:00|11998|11995.2|11998.5|11995.7|11998.6|11995.8|11995.5|11992.7|40
1654853710000|2022-06-10 09:35:10|11998.4|11995.6|12005.6|12002.8|12006|12003.2|11997.5|11994.7|130
1654853720000|2022-06-10 09:35:20|12005.7|12002.9|12002.9|12000.1|12006.1|12003.3|12002.5|11999.7|25
1654853730000|2022-06-10 09:35:30|12002.6|11999.8|12003.4|12000.6|12003.5|12000.7|12002.5|11999.7|5
1654853740000|2022-06-10 09:35:40|12003.5|12000.7|12006.5|12003.7|12006.5|12003.7|12003.4|12000.6|32
1654853750000|2022-06-10 09:35:50|12006.4|12003.6|12004.4|12001.6|12006.5|12003.7|12004.4|12001.6|22
1654853760000|2022-06-10 09:36:00|12005.6|12002.8|12005.6|12002.8|12006.5|12003.7|12004.6|12001.8|58
1654853770000|2022-06-10 09:36:10|12005.5|12002.7|12005.6|12002.8|12006.5|12003.7|12005.4|12002.6|8
1654853780000|2022-06-10 09:36:20|12005.7|12002.9|12005.6|12002.8|12006.5|12003.7|12005.5|12002.7|33
1654853790000|2022-06-10 09:36:30|12006|12003.2|12005.9|12003.1|12007.5|12004.7|12005.5|12002.7|47
1654853800000|2022-06-10 09:36:40|12005.5|12002.7|12007.5|12004.7|12007.5|12004.7|12004.5|12001.7|33
1654853810000|2022-06-10 09:36:50|12007|12004.2|12006|12003.2|12007|12004.2|12005.5|12002.7|11
1654853820000|2022-06-10 09:37:00|12006.1|12003.3|12008|12005.2|12009.5|12006.7|12006.1|12003.3|64
1654853830000|2022-06-10 09:37:10|12008.5|12005.7|12008|12005.2|12009|12006.2|12006.5|12003.7|14
1654853840000|2022-06-10 09:37:20|12007.6|12004.8|12009.6|12006.8|12010.7|12007.9|12007.5|12004.7|104
1654853850000|2022-06-10 09:37:30|12009.2|12006.4|12009|12006.2|12009.5|12006.7|12004.6|12001.8|69
1654853860000|2022-06-10 09:37:40|12009.7|12005.7|12011|12008.2|12011.5|12008.7|12009.1|12005.7|28
1654853870000|2022-06-10 09:37:50|12011.1|12008.3|12011.5|12008.7|12012.1|12009.3|12010|12007.2|118
1654853880000|2022-06-10 09:38:00|12011.6|12008.8|12011.5|12008.7|12012.5|12009.7|12011.5|12008.7|14
1654853890000|2022-06-10 09:38:10|12011|12008.2|12011.6|12008.8|12011.7|12008.9|12010.1|12007.3|82
1654853900000|2022-06-10 09:38:20|12011.1|12008.3|12012.5|12009.7|12012.5|12009.7|12010.1|12007.3|51
1654853910000|2022-06-10 09:38:30|12011.6|12008.8|12013.7|12010.9|12013.7|12010.9|12011.1|12008.3|100
1654853920000|2022-06-10 09:38:40|12013.8|12011|12012.7|12009.9|12014.7|12011.9|12012.7|12009.9|35
1654853930000|2022-06-10 09:38:50|12013.7|12010.9|12015.1|12012.3|12015.1|12012.3|12013.7|12010.9|26
1654853940000|2022-06-10 09:39:00|12015.3|12012.5|12012.7|12009.9|12016.6|12013.8|12011.3|12008.5|70
1654853950000|2022-06-10 09:39:10|12013.1|12010.3|12010.8|12008|12013.7|12010.9|12010.8|12008|16
1654853960000|2022-06-10 09:39:20|12010.7|12007.9|12012.8|12010|12013.8|12011|12010.7|12007.9|40
1654853970000|2022-06-10 09:39:30|12012.9|12010.1|12014.7|12011.9|12015.8|12013|12012.9|12010.1|24
1654853980000|2022-06-10 09:39:40|12015.5|12012.7|12014.8|12012|12015.7|12012.9|12014.7|12011.9|36
1654853990000|2022-06-10 09:39:50|12015.2|12012.4|12015.7|12012.9|12016.7|12013.9|12014.7|12011.9|94
1654854000000|2022-06-10 09:40:00|12015.9|12013.1|12010.8|12008|12018.6|12015.8|12010.8|12008|55
1654854010000|2022-06-10 09:40:10|12011.6|12008.8|12008.7|12005.9|12012.4|12009.6|12006.6|12003.8|69
1654854020000|2022-06-10 09:40:20|12008.8|12006|12009.2|12006.4|12009.7|12006.9|12007.7|12004.9|24
1654854030000|2022-06-10 09:40:30|12008.8|12006|12010.8|12008|12010.9|12008.1|12008.7|12005.9|43
1654854040000|2022-06-10 09:40:40|12011.2|12008.4|12009.8|12007|12011.8|12009|12008.8|12006|35
1654854050000|2022-06-10 09:40:50|12010.2|12007.4|12007.8|12005|12010.3|12007.5|12007.7|12004.9|14
1654854060000|2022-06-10 09:41:00|12007.9|12005.1|12010.6|12007.8|12011.6|12008.8|12007.7|12004.9|18
1654854070000|2022-06-10 09:41:10|12010.4|12007.6|12008.8|12006|12010.4|12007.6|12008.8|12006|8
1654854080000|2022-06-10 09:41:20|12008.7|12005.9|12010.7|12007.9|12010.7|12007.9|12007.7|12004.9|29
1654854090000|2022-06-10 09:41:30|12010.6|12007.8|12012.7|12009.9|12012.8|12010|12010.6|12007.8|15
1654854100000|2022-06-10 09:41:40|12012.8|12010|12010.6|12007.8|12012.8|12010|12009.7|12006.9|14
1654854110000|2022-06-10 09:41:50|12009.8|12007|12009.8|12007|12009.8|12007|12008.7|12005.9|26
1654854120000|2022-06-10 09:42:00|12009.9|12007.1|12011.7|12008.9|12012.8|12010|12009.8|12007|23
1654854130000|2022-06-10 09:42:10|12011.8|12009|12011.7|12008.9|12012.8|12010|12010.8|12008|16
1654854140000|2022-06-10 09:42:20|12011.8|12009|12009.7|12006.9|12011.8|12009|12009.7|12006.9|22
1654854150000|2022-06-10 09:42:30|12010.2|12007.4|12010.2|12007.4|12010.7|12007.9|12008.8|12005.9|7
1654854160000|2022-06-10 09:42:40|12010.7|12007.9|12009.2|12006.4|12011.5|12008.7|12008.5|12005.7|21
1654854170000|2022-06-10 09:42:50|12009|12006.2|12007.8|12005|12009.2|12006.4|12007.7|12004.9|11
1654854180000|2022-06-10 09:43:00|12007.9|12005.1|12006.7|12003.9|12008.2|12005.4|12005.7|12002.9|24
1654854190000|2022-06-10 09:43:10|12006|12003.2|12006.7|12003.9|12008.3|12005.5|12005.7|12002.9|19
1654854200000|2022-06-10 09:43:20|12006.5|12003.7|12005.8|12003|12007.3|12004.5|12005.8|12003|11
1654854210000|2022-06-10 09:43:30|12006.3|12003.5|12007.8|12005|12008.7|12005.9|12005.7|12002.9|16
1654854220000|2022-06-10 09:43:40|12007.7|12004.9|12007.7|12004.9|12007.8|12005|12005.7|12002.9|5
1654854230000|2022-06-10 09:43:50|12007.3|12004.5|12005.8|12003|12007.7|12004.9|12004|12001.2|15
1654854240000|2022-06-10 09:44:00|12005.7|12002.9|12008.5|12005.7|12008.5|12005.7|12005.7|12002.9|18
1654854250000|2022-06-10 09:44:10|12006.8|12004|12005.6|12002.8|12006.8|12004|12005.3|12002.5|16
1654854260000|2022-06-10 09:44:20|12005.8|12003|12005.8|12003|12006.8|12004|12005.3|12002.5|5
1654854270000|2022-06-10 09:44:30|12005.6|12002.8|12005.6|12002.8|12006.3|12003.5|12005.3|12002.5|3
1654854280000|2022-06-10 09:44:40|12005.8|12003|12006.6|12003.8|12006.8|12004|12004.6|12001.8|61
1654854290000|2022-06-10 09:44:50|12006.8|12004|12006.6|12003.8|12007.6|12004.8|12006.6|12003.8|9
1654854300000|2022-06-10 09:45:00|12007|12004.2|12008.6|12005.8|12008.6|12005.8|12007|12004.2|20
1654854310000|2022-06-10 09:45:10|12008.2|12005.4|12006.8|12004|12008.2|12005.4|12006.3|12003.5|16
1654854320000|2022-06-10 09:45:20|12007.1|12004.3|12006.1|12003.3|12008.1|12005.3|12005.6|12002.8|14
1654854330000|2022-06-10 09:45:30|12006.6|12003.8|12006.6|12003.8|12006.6|12003.8|12006|12003.2|1
1654854340000|2022-06-10 09:45:40|12006.1|12003.3|12007.6|12004.8|12007.6|12004.8|12006.1|12003.3|13
1654854350000|2022-06-10 09:45:50|12007.5|12004.7|12010.6|12007.8|12010.6|12007.8|12007.1|12004.3|36
1654854360000|2022-06-10 09:46:00|12010.8|12008|12009|12006.2|12011|12008.2|12009|12006.2|49
1654854370000|2022-06-10 09:46:10|12009.5|12006.7|12010.5|12007.7|12010.6|12007.8|12009.5|12006.7|22
1654854380000|2022-06-10 09:46:20|12010.4|12007.6|12008.5|12005.7|12010.4|12007.6|12008.5|12005.7|23
1654854390000|2022-06-10 09:46:30|12008.6|12005.8|12009.5|12006.7|12009.6|12006.8|12008.6|12005.8|18
1654854400000|2022-06-10 09:46:40|12009.6|12006.8|12007.7|12004.9|12010.5|12007.7|12007.7|12004.9|41
1654854410000|2022-06-10 09:46:50|12008.1|12005.3|12011.6|12008.8|12011.6|12008.8|12007.7|12004.9|46
1654854420000|2022-06-10 09:47:00|12011.5|12008.7|12010.6|12007.8|12011.6|12008.8|12010.6|12007.8|9
1654854430000|2022-06-10 09:47:10|12010.5|12007.7|12008.6|12005.8|12010.5|12007.7|12008.6|12005.8|6
1654854440000|2022-06-10 09:47:20|12008.7|12005.9|12008.5|12005.7|12008.7|12005.9|12008.5|12005.7|8
1654854450000|2022-06-10 09:47:30|12007.7|12004.9|12008.5|12005.7|12008.6|12005.8|12007.4|12004.6|12
1654854460000|2022-06-10 09:47:40|12008.9|12006.1|12011.6|12008.8|12011.6|12008.8|12008.9|12006.1|23
1654854470000|2022-06-10 09:47:50|12011.5|12008.7|12013.6|12010.8|12013.6|12010.8|12010.7|12007.9|25
1654854480000|2022-06-10 09:48:00|12013.1|12010.3|12011.6|12008.8|12013.1|12010.3|12011.6|12008.8|18
1654854490000|2022-06-10 09:48:10|12011.7|12008.9|12011.6|12008.8|12012.6|12009.8|12011.6|12008.8|7
1654854500000|2022-06-10 09:48:20|12011.7|12008.9|12015.5|12012.7|12016.6|12013.8|12011.5|12008.7|188
1654854510000|2022-06-10 09:48:30|12015.4|12012.6|12016.2|12013.4|12016.2|12013.4|12014.1|12011.3|16
1654854520000|2022-06-10 09:48:40|12016.1|12013.3|12015.7|12012.9|12016.2|12013.4|12015.6|12012.8|4
1654854530000|2022-06-10 09:48:50|12015.6|12012.8|12016.6|12013.8|12016.6|12013.8|12014.6|12011.8|32
1654854540000|2022-06-10 09:49:00|12016.5|12013.7|12017.7|12014.9|12018.8|12016|12015.5|12012.7|158
1654854550000|2022-06-10 09:49:10|12016.8|12014|12015.5|12012.7|12018.5|12015.7|12014.5|12011.7|46
1654854560000|2022-06-10 09:49:20|12015.3|12012.5|12016.3|12013.5|12016.3|12013.5|12015.3|12012.5|9
1654854570000|2022-06-10 09:49:30|12016.2|12013.4|12015.8|12013|12016.3|12013.5|12015.5|12012.7|13
1654854580000|2022-06-10 09:49:40|12016.7|12013.9|12012.8|12010|12016.7|12013.9|12012.8|12010|8
1654854590000|2022-06-10 09:49:50|12012.6|12009.8|12015.7|12012.9|12015.8|12013|12011.8|12009|69
1654854600000|2022-06-10 09:50:00|12015.3|12012.5|12016.8|12014|12016.8|12014|12015.3|12012.5|22
1654854610000|2022-06-10 09:50:10|12016.7|12013.9|12018.8|12016|12019.3|12016.5|12016.7|12013.9|91
1654854620000|2022-06-10 09:50:20|12018.3|12015.5|12018|12015.2|12019.1|12016.2|12018|12015.1|24
1654854630000|2022-06-10 09:50:30|12017.8|12015|12016.8|12014|12018.5|12015.7|12016.3|12013.5|19
1654854640000|2022-06-10 09:50:40|12017|12014.2|12016.7|12013.9|12017.8|12015|12016.5|12013.7|10
1654854650000|2022-06-10 09:50:50|12016.3|12013.5|12016.8|12014|12017.3|12014.5|12015|12012.2|10
1654854660000|2022-06-10 09:51:00|12015.4|12012.6|12014.9|12012.1|12015.9|12013.1|12014.8|12012|18
1654854670000|2022-06-10 09:51:10|12014.8|12012|12013.9|12011.1|12015.3|12012.5|12013.8|12011|12
1654854680000|2022-06-10 09:51:20|12013.7|12010.9|12013.9|12011.1|12014.4|12011.6|12013.7|12010.9|2
1654854690000|2022-06-10 09:51:30|12014.1|12011.3|12013.9|12011.1|12014.8|12012|12013.9|12011.1|5
1654854700000|2022-06-10 09:51:40|||||||||5
1654854710000|2022-06-10 09:51:50|12014.1|12011.3|12014.9|12012.1|12015.9|12013.1|12014.1|12011.3|9
1654854720000|2022-06-10 09:52:00|12015.1|12012.3|12014.9|12012.1|12015.8|12013|12014.8|12012|10
1654854730000|2022-06-10 09:52:10|12015.8|12013|12011.8|12009|12015.8|12013|12011.8|12009|12
1654854740000|2022-06-10 09:52:20|12011.4|12008.6|12012.4|12009.6|12013.9|12011.1|12011.4|12008.6|11
1654854750000|2022-06-10 09:52:30|12012.9|12010.1|12011.9|12009.1|12013.4|12010.6|12011.9|12009.1|5
1654854760000|2022-06-10 09:52:40|12012.4|12009.6|12014.8|12012|12014.8|12012|12012.4|12009.6|13
1654854770000|2022-06-10 09:52:50|12014.9|12012.1|12013.3|12010.5|12015.1|12012.3|12012.8|12010|94
1654854780000|2022-06-10 09:53:00|12013.4|12010.6|12012.9|12010.1|12013.8|12011|12012.8|12010|16
1654854790000|2022-06-10 09:53:10|12013|12010.2|12012.8|12010|12013.8|12011|12011.8|12009|26
1654854800000|2022-06-10 09:53:20|12013.3|12010.5|12017.3|12014.5|12017.3|12014.5|12012.8|12010|116
1654854810000|2022-06-10 09:53:30|12017.8|12015|12021|12018.2|12021.3|12018.5|12017.8|12015|492
1654854820000|2022-06-10 09:53:40|12021.2|12018.4|12023.8|12021|12024.7|12021.9|12020.4|12017.6|475
1654854830000|2022-06-10 09:53:50|12023.4|12020.6|12024.6|12021.8|12026.3|12023.5|12022.4|12019.6|353
1654854840000|2022-06-10 09:54:00|12025.1|12022.3|12027.1|12024.3|12027.1|12024.3|12024.5|12021.7|97
1654854850000|2022-06-10 09:54:10|12027.3|12024.5|12026.9|12024.1|12029.7|12026.9|12025.4|12022.6|137
1654854860000|2022-06-10 09:54:20|12027|12024.2|12027.4|12024.6|12027.5|12024.7|12026.4|12023.6|18
1654854870000|2022-06-10 09:54:30|12027|12024.2|12027.4|12024.6|12027.9|12025.1|12026.5|12023.7|11
1654854880000|2022-06-10 09:54:40|12027.5|12024.7|12029.6|12026.8|12029.6|12026.8|12027.4|12024.6|29
1654854890000|2022-06-10 09:54:50|12029.5|12026.7|12028.6|12025.8|12029.5|12026.7|12028.4|12025.6|24
1654854900000|2022-06-10 09:55:00|12029|12026.2|12026.8|12024|12029.6|12026.8|12026.5|12023.7|35
1654854910000|2022-06-10 09:55:10|12026.9|12024.1|12027.4|12024.6|12028|12025.2|12026.5|12023.7|18
1654854920000|2022-06-10 09:55:20|12027.3|12024.5|12028|12025.2|12028.5|12025.7|12026.5|12023.7|8
1654854930000|2022-06-10 09:55:30|12028.4|12025.6|12029.4|12026.6|12029.4|12026.6|12028.4|12025.6|10
1654854940000|2022-06-10 09:55:40|12029.5|12026.7|12027.4|12024.6|12029.5|12026.7|12027.4|12024.6|23
1654854950000|2022-06-10 09:55:50|12027.5|12024.7|12028.5|12025.7|12029.5|12026.7|12027|12024.2|28
1654854960000|2022-06-10 09:56:00|12029|12026.2|12027.4|12024.6|12030.5|12027.7|12027.4|12024.6|36
1654854970000|2022-06-10 09:56:10|12027.5|12024.7|12027.4|12024.6|12027.5|12024.7|12026.5|12023.7|14
1654854980000|2022-06-10 09:56:20|12027.9|12025.1|12030|12027.2|12030.4|12027.6|12027.5|12024.7|80
1654854990000|2022-06-10 09:56:30|12029.6|12026.8|12029.5|12026.7|12030.5|12027.7|12029.5|12026.7|11
1654855000000|2022-06-10 09:56:40|12029.7|12026.9|12029.5|12026.7|12029.9|12027.1|12029.5|12026.7|16
1654855010000|2022-06-10 09:56:50|12030.5|12027.7|12031.4|12028.6|12031.9|12029.1|12029.6|12026.8|117
1654855020000|2022-06-10 09:57:00|12031.5|12028.7|12026.9|12024.1|12031.5|12028.7|12023.4|12020.6|310
1654855030000|2022-06-10 09:57:10|12027.4|12024.6|12023.6|12020.8|12027.4|12024.6|12022.9|12020.1|42
1654855040000|2022-06-10 09:57:20|12023.9|12021.1|12024.1|12021.3|12026.3|12023.5|12022.7|12019.9|56
1654855050000|2022-06-10 09:57:30|12024.2|12021.4|12023.1|12020.3|12024.2|12021.4|12022.6|12019.8|15
1654855060000|2022-06-10 09:57:40|12023.2|12020.4|12022.4|12019.6|12023.4|12020.6|12021.4|12018.6|15
1654855070000|2022-06-10 09:57:50|12022.2|12019.4|12022.4|12019.6|12023.4|12020.6|12022.2|12019.4|5
1654855080000|2022-06-10 09:58:00|12022.7|12019.9|12022.2|12019.4|12023.4|12020.6|12022.1|12019.3|11
1654855090000|2022-06-10 09:58:10|12023.2|12020.4|12021.2|12018.4|12023.2|12020.4|12021.2|12018.4|8
1654855100000|2022-06-10 09:58:20|12021.4|12018.6|12022.4|12019.6|12023.1|12020.3|12021.2|12018.4|131
1654855110000|2022-06-10 09:58:30|12021.9|12019.1|12023.5|12020.7|12023.5|12020.7|12021.7|12018.9|27
1654855120000|2022-06-10 09:58:40|12023.4|12020.6|12023.9|12021.1|12025.4|12022.6|12023.4|12020.6|42
1654855130000|2022-06-10 09:58:50|12023.7|12020.9|12023.4|12020.6|12023.7|12020.9|12022.5|12019.7|10
1654855140000|2022-06-10 09:59:00|12023.2|12020.4|12022.5|12019.7|12023.4|12020.6|12021.4|12018.6|15
1654855150000|2022-06-10 09:59:10|12022.4|12019.6|12020.5|12017.7|12022.5|12019.7|12020.5|12017.7|14
1654855160000|2022-06-10 09:59:20|12020.4|12017.6|12020|12017.2|12021.5|12018.7|12019.6|12016.8|20
1654855170000|2022-06-10 09:59:30|12019.9|12017.1|12020|12017.2|12020.5|12017.7|12019|12016.2|19
1654855180000|2022-06-10 09:59:40|12019.8|12017|12018.3|12015.5|12019.8|12017|12017.2|12014.4|61
1654855190000|2022-06-10 09:59:50|12018.5|12015.7|12018.8|12016|12019.2|12016.4|12018.2|12015.4|9
1654855200000|2022-06-10 10:00:00|12018.7|12015.9|12022.5|12019.7|12022.5|12019.7|12018.5|12015.7|20
1654855210000|2022-06-10 10:00:10|12022.3|12019.5|12022.5|12019.7|12023.3|12020.5|12022.3|12019.5|4
1654855220000|2022-06-10 10:00:20|12024.1|12021.3|12023.3|12020.5|12024.1|12021.3|12023.1|12020.3|17
1654855230000|2022-06-10 10:00:30|12022.6|12019.8|12023.6|12020.8|12023.6|12020.8|12022.5|12019.7|5
1654855240000|2022-06-10 10:00:40|12023.5|12020.7|12022.3|12019.5|12023.5|12020.7|12022.3|12019.5|5
1654855250000|2022-06-10 10:00:50|12022.5|12019.7|12022.6|12019.8|12022.6|12019.8|12022.3|12019.5|1
1654855260000|2022-06-10 10:01:00|12022.3|12019.5|12022|12019.2|12023.5|12020.7|12021|12018.2|4
1654855270000|2022-06-10 10:01:10|12021.6|12018.8|12020.2|12017.4|12021.6|12018.8|12019.3|12016.5|11
1654855280000|2022-06-10 10:01:20|12020.5|12017.7|12020.2|12017.4|12021.2|12018.4|12020.2|12017.4|5
1654855290000|2022-06-10 10:01:30|12020.3|12017.5|12020.3|12017.5|12021.2|12018.4|12020.2|12017.4|1
1654855300000|2022-06-10 10:01:40|12019.8|12017|12021.2|12018.4|12021.2|12018.4|12018.2|12015.4|17
1654855310000|2022-06-10 10:01:50|12021.3|12018.5|12020.1|12017.3|12021.3|12018.5|12020.1|12017.3|4
1654855320000|2022-06-10 10:02:00|12020.2|12017.4|12020.1|12017.3|12020.3|12017.5|12019.7|12016.9|7
1654855330000|2022-06-10 10:02:10|12019.1|12016.3|12020.7|12017.9|12021.2|12018.4|12018.7|12015.9|11
1654855340000|2022-06-10 10:02:20|12021.2|12018.4|12021.3|12018.5|12021.3|12018.5|12020.3|12017.5|6
1654855350000|2022-06-10 10:02:30|12021.2|12018.4|12020.7|12017.9|12021.3|12018.5|12020.7|12017.9|4
1654855360000|2022-06-10 10:02:40|12020.3|12017.5|12021.2|12018.4|12021.2|12018.4|12020.2|12017.4|5
1654855370000|2022-06-10 10:02:50|12020.1|12017.3|12016.2|12013.4|12020.1|12017.3|12016.2|12013.4|24
1654855380000|2022-06-10 10:03:00|12016.3|12013.5|12018.2|12015.4|12018.3|12015.5|12016.3|12013.5|16
1654855390000|2022-06-10 10:03:10|12017.3|12014.5|12015.7|12012.9|12017.7|12014.9|12015.7|12012.9|15
1654855400000|2022-06-10 10:03:20|12016.2|12013.4|12017.8|12015|12018.2|12015.4|12016.2|12013.4|13
1654855410000|2022-06-10 10:03:30|12017.3|12014.5|12019.2|12016.4|12019.2|12016.4|12017.2|12014.4|9
1654855420000|2022-06-10 10:03:40|12019|12016.2|12017.3|12014.5|12019.2|12016.4|12017.2|12014.4|11
1654855430000|2022-06-10 10:03:50|12016.7|12013.9|12017.2|12014.4|12017.4|12014.6|12016.7|12013.9|9
1654855440000|2022-06-10 10:04:00|12017.4|12014.6|12018.2|12015.4|12019.1|12016.3|12017.4|12014.6|7
1654855450000|2022-06-10 10:04:10|12018.3|12015.5|12018.2|12015.4|12018.3|12015.5|12017.3|12014.5|11
1654855460000|2022-06-10 10:04:20|12018.3|12015.5|12020.2|12017.4|12020.2|12017.4|12018.3|12015.5|8
1654855470000|2022-06-10 10:04:30|12020.3|12017.5|12019.7|12016.9|12021.2|12018.4|12019.7|12016.9|4
1654855480000|2022-06-10 10:04:40|12019.2|12016.4|12019.3|12016.5|12020.2|12017.4|12018.9|12016.1|8
1654855490000|2022-06-10 10:04:50|12019.7|12016.9|12022.3|12019.5|12022.7|12019.9|12019.7|12016.9|25
1654855500000|2022-06-10 10:05:00|12023.2|12020.4|12019.7|12016.9|12023.8|12021|12019.2|12016.4|30
1654855510000|2022-06-10 10:05:10|12020.1|12017.3|12021.3|12018.5|12021.3|12018.5|12020.1|12016.8|6
1654855520000|2022-06-10 10:05:20|12022.2|12019.4|12024.6|12021.8|12024.8|12022|12022.2|12019.4|15
1654855530000|2022-06-10 10:05:30|12024.2|12021.4|12024.7|12021.9|12024.8|12022|12022.3|12019.5|17
1654855540000|2022-06-10 10:05:40|12024.3|12021.5|12024.4|12021.6|12025.2|12022.4|12024.2|12021.4|5
1654855550000|2022-06-10 10:05:50|12024.3|12021.5|12025.3|12022.5|12026.2|12023.4|12024.2|12021.4|30
1654855560000|2022-06-10 10:06:00|12025.2|12022.4|12025.4|12022.6|12026.2|12023.4|12025.2|12022.4|9
1654855570000|2022-06-10 10:06:10|12025.3|12022.5|12022.3|12019.5|12025.3|12022.5|12021.4|12018.6|9
1654855580000|2022-06-10 10:06:20|12022.4|12019.6|12021.7|12018.9|12022.4|12019.6|12020.1|12017.3|56
1654855590000|2022-06-10 10:06:30|12022.3|12019.5|12023.2|12020.4|12023.7|12020.9|12022.2|12019.4|14
1654855600000|2022-06-10 10:06:40|12023.7|12020.9|12024.3|12021.5|12024.3|12021.5|12023.2|12020.4|5
1654855610000|2022-06-10 10:06:50|12025.2|12022.4|12024.6|12021.8|12025.2|12022.4|12024.6|12021.8|3
1654855620000|2022-06-10 10:07:00|12024.8|12022|12028.2|12025.4|12028.2|12025.4|12024.8|12022|63
1654855630000|2022-06-10 10:07:10|12028.3|12025.5|12026.4|12023.6|12029.8|12027|12026.4|12023.6|46
1654855640000|2022-06-10 10:07:20|12026.3|12023.5|12026.8|12024|12026.8|12024|12025.9|12023.1|8
1654855650000|2022-06-10 10:07:30|12026.9|12024.1|12026.4|12023.6|12027.3|12024.5|12026.3|12023.5|52
1654855660000|2022-06-10 10:07:40|12026.3|12023.5|12026.4|12023.6|12026.5|12023.7|12026.3|12023.5|4
1654855670000|2022-06-10 10:07:50|12026.3|12023.5|12027.3|12024.5|12027.3|12024.5|12026.3|12023.5|7
1654855680000|2022-06-10 10:08:00|12027.5|12024.7|12027.4|12024.6|12028.3|12025.5|12026.3|12023.5|13
1654855690000|2022-06-10 10:08:10|12027.3|12024.5|12028.4|12025.6|12029.8|12027|12027.3|12024.5|11
1654855700000|2022-06-10 10:08:20|12028.5|12025.7|12028.7|12025.9|12029.6|12026.8|12027.6|12024.8|57
1654855710000|2022-06-10 10:08:30|12029.6|12026.8|12028.2|12025.4|12029.6|12026.8|12027.7|12024.9|3
1654855720000|2022-06-10 10:08:40|12028.1|12025.3|12028.1|12025.3|12028.2|12025.4|12027.6|12024.8|10
1654855730000|2022-06-10 10:08:50|12028.2|12025.4|12027.2|12024.4|12028.2|12025.4|12026.3|12023.5|5
1654855740000|2022-06-10 10:09:00|12027.3|12024.5|12029.1|12026.3|12029.5|12026.7|12026.3|12023.5|32
1654855750000|2022-06-10 10:09:10|12029.2|12026.4|12028.1|12025.3|12030.6|12027.8|12026.1|12023.3|41
1654855760000|2022-06-10 10:09:20|12028.2|12025.4|12029.2|12026.4|12030.1|12027.3|12028.2|12025.4|10
1654855770000|2022-06-10 10:09:30|12029.1|12026.3|12026.2|12023.4|12029.1|12026.3|12026.1|12023.3|27
1654855780000|2022-06-10 10:09:40|12026.3|12023.5|12024.2|12021.4|12026.3|12023.5|12024.2|12021.4|15
1654855790000|2022-06-10 10:09:50|12023.3|12020.5|12024.2|12021.4|12025.2|12022.4|12022.3|12019.5|22
1654855800000|2022-06-10 10:10:00|12024.7|12021.9|12025.7|12022.9|12026.2|12023.4|12024.3|12021.5|10
1654855810000|2022-06-10 10:10:10|12025.3|12022.5|12026.2|12023.4|12027.1|12024.3|12025.3|12022.5|20
1654855820000|2022-06-10 10:10:20|12026.1|12023.3|12024.3|12021.5|12026.2|12023.4|12023.3|12020.5|25
1654855830000|2022-06-10 10:10:30|12024.2|12021.4|12024.1|12021.3|12025.1|12022.3|12024.1|12021.3|2
1654855840000|2022-06-10 10:10:40|12023.9|12021.1|12023.1|12020.3|12024.2|12021.4|12022.2|12019.4|5
1654855850000|2022-06-10 10:10:50|12023.3|12020.5|12024.1|12021.3|12024.2|12021.4|12023.2|12020.4|12
1654855860000|2022-06-10 10:11:00|12023.7|12020.9|12022.7|12019.9|12025.2|12022.4|12022.3|12019.5|6
1654855870000|2022-06-10 10:11:10|12023.2|12020.4|12025.2|12022.4|12025.2|12022.4|12022.9|12020.1|7
1654855880000|2022-06-10 10:11:20|12024.7|12021.9|12023.2|12020.4|12025.2|12022.4|12023.1|12020.3|26
1654855890000|2022-06-10 10:11:30|12023.1|12020.3|12023.3|12020.5|12023.9|12021.1|12022.2|12019.4|6
1654855900000|2022-06-10 10:11:40|12024.2|12021.4|12023.2|12020.4|12024.3|12021.5|12023.2|12020.4|10
1654855910000|2022-06-10 10:11:50|12023.3|12020.5|12023.2|12020.4|12023.3|12020.5|12022.2|12019.4|5
1654855920000|2022-06-10 10:12:00|12022.8|12020|12023.3|12020.5|12023.3|12020.5|12022.2|12019.4|12
1654855930000|2022-06-10 10:12:10|12023.4|12020.6|12025.2|12022.4|12025.2|12022.4|12023.3|12020.5|11
1654855940000|2022-06-10 10:12:20|12024.8|12022|12028.3|12025.5|12028.8|12026|12024.8|12022|14
1654855950000|2022-06-10 10:12:30|12027.8|12025|12028.3|12025.5|12028.4|12025.6|12027.3|12024.5|8
1654855960000|2022-06-10 10:12:40|12028.2|12025.4|12028.3|12025.5|12028.3|12025.5|12027.4|12024.6|4
1654855970000|2022-06-10 10:12:50|12028.4|12025.6|12031.3|12028.5|12031.4|12028.6|12028.3|12025.5|25
1654855980000|2022-06-10 10:13:00|12031.2|12028.4|12030.8|12028|12031.3|12028.5|12030.8|12028|9
1654855990000|2022-06-10 10:13:10|12031|12028.2|12031.3|12028.5|12031.3|12028.5|12029.4|12026.6|25
1654856000000|2022-06-10 10:13:20|12031.4|12028.6|12032.4|12029.6|12033.3|12030.5|12030.8|12028|82
1654856010000|2022-06-10 10:13:30|12032.5|12029.7|12031.9|12029.1|12032.8|12030|12030.4|12027.6|62
1654856020000|2022-06-10 10:13:40|12032.3|12029.5|12030.3|12027.5|12032.3|12029.5|12029.9|12027.1|7
1654856030000|2022-06-10 10:13:50|12030.4|12027.6|12031.4|12028.6|12032.4|12029.6|12030.4|12027.6|9
1654856040000|2022-06-10 10:14:00|12032.7|12029.9|12033.3|12030.5|12033.4|12030.6|12031.8|12029|12
1654856050000|2022-06-10 10:14:10|12033.4|12030.6|12034.3|12031.5|12034.7|12031.9|12033.3|12030.5|91
1654856060000|2022-06-10 10:14:20|12034.1|12031.3|12034.4|12031.6|12035.4|12032.6|12033.8|12031|17
1654856070000|2022-06-10 10:14:30|12034.3|12031.5|12031.9|12029.1|12034.4|12031.6|12031.3|12028.5|26
1654856080000|2022-06-10 10:14:40|12032|12029.2|12031.4|12028.6|12032.4|12029.6|12030.3|12027.5|26
1654856090000|2022-06-10 10:14:50|12031.3|12028.5|12029.3|12026.5|12031.3|12028.5|12028.4|12025.6|21
1654856100000|2022-06-10 10:15:00|12029.4|12026.6|12033.8|12031|12033.8|12031|12029.4|12026.6|26
1654856110000|2022-06-10 10:15:10|12033.6|12030.8|12033.3|12030.5|12033.9|12031.1|12033.3|12030.5|8
1654856120000|2022-06-10 10:15:20|12033.1|12030.3|12033.8|12031|12033.8|12031|12032.3|12029.5|9
1654856130000|2022-06-10 10:15:30|12034|12031.2|12034.8|12032|12036.4|12033.6|12034|12031.2|48
1654856140000|2022-06-10 10:15:40|12034.4|12031.6|12034.4|12031.6|12034.8|12032|12033.8|12031|3
1654856150000|2022-06-10 10:15:50|12034.8|12032|12033.8|12031|12034.8|12032|12033.8|12031|8
1654856160000|2022-06-10 10:16:00|12033.4|12030.6|12032.8|12030|12034.4|12031.6|12032.8|12030|9
1654856170000|2022-06-10 10:16:10|12032.4|12029.6|12030.3|12027.5|12032.5|12029.7|12030.3|12027.5|26
1654856180000|2022-06-10 10:16:20|12030.4|12027.6|12029.9|12027.1|12030.4|12027.6|12028.9|12026.1|5
1654856190000|2022-06-10 10:16:30|12030|12027.2|12030.9|12028.1|12030.9|12028.1|12029.9|12027.1|4
1654856200000|2022-06-10 10:16:40|12030.4|12027.6|12031.5|12028.7|12032.1|12029.3|12030.4|12027.6|4
1654856210000|2022-06-10 10:16:50|12031.9|12029.1|12031.2|12028.4|12031.9|12029.1|12030.9|12028.1|7
1654856220000|2022-06-10 10:17:00|12029.3|12026.5|12027.4|12024.6|12029.3|12026.5|12027.2|12024.4|19
1654856230000|2022-06-10 10:17:10|12027.2|12024.4|12029.2|12026.4|12029.2|12026.4|12027.2|12024.4|3
1654856240000|2022-06-10 10:17:20|12029.4|12026.6|12029.5|12026.7|12030.4|12027.6|12028.7|12025.9|25
1654856250000|2022-06-10 10:17:30|12029.4|12026.6|12029.4|12026.6|12031.2|12028.4|12029.4|12026.6|5
1654856260000|2022-06-10 10:17:40|12029.5|12026.7|12030.2|12027.4|12030.4|12027.6|12029.4|12026.6|1
1654856270000|2022-06-10 10:17:50|12030.1|12027.3|12029.5|12026.7|12030.1|12027.3|12029.4|12026.6|0
1654856280000|2022-06-10 10:18:00|12029.4|12026.6|12028.2|12025.4|12029.4|12026.6|12027.5|12024.7|11
1654856290000|2022-06-10 10:18:10|12028.4|12025.6|12028.5|12025.7|12029.5|12026.7|12028.4|12025.6|5
1654856300000|2022-06-10 10:18:20|12028.6|12025.8|12029.4|12026.6|12029.5|12026.7|12028.6|12025.8|4
1654856310000|2022-06-10 10:18:30|12029.5|12026.7|12029.5|12026.7|12030.2|12027.4|12029.5|12026.7|4
1654856320000|2022-06-10 10:18:40|12030|12027.2|12029.3|12026.5|12031.2|12028.4|12029.3|12026.5|16
1654856330000|2022-06-10 10:18:50|12029.2|12026.4|12027.3|12024.5|12029.3|12026.5|12027.1|12024.3|9
1654856340000|2022-06-10 10:19:00|12027.2|12024.4|12029.5|12026.7|12029.7|12026.9|12027.2|12024.4|12
1654856350000|2022-06-10 10:19:10|12029.2|12026.4|12029.2|12026.4|12029.3|12026.5|12027.7|12024.9|26
1654856360000|2022-06-10 10:19:20|12029.1|12026.3|12028.8|12026|12029.2|12026.4|12028.8|12026|4
1654856370000|2022-06-10 10:19:30|12028.3|12025.5|12029.2|12026.4|12029.2|12026.4|12028.3|12025.5|2
1654856380000|2022-06-10 10:19:40|12028.8|12026|12025.8|12023|12029.2|12026.4|12025.3|12022.5|23
1654856390000|2022-06-10 10:19:50|12026.7|12023.9|12027.7|12024.9|12028.2|12025.4|12026.7|12023.9|6
1654856400000|2022-06-10 10:20:00|12027.3|12024.5|12029.2|12026.4|12029.7|12026.9|12027.3|12024.5|6
1654856410000|2022-06-10 10:20:10|12029.1|12026.3|12029.2|12026.4|12029.2|12026.4|12029.1|12026.3|1
1654856420000|2022-06-10 10:20:20|12029.7|12026.9|12029.2|12026.4|12029.7|12026.9|12028.7|12025.9|1
1654856430000|2022-06-10 10:20:30|12029.1|12026.3|12029.2|12026.4|12029.2|12026.4|12028.3|12025.5|0
1654856440000|2022-06-10 10:20:40|12029.3|12026.5|12030.2|12027.4|12030.2|12027.4|12028.3|12025.5|5
1654856450000|2022-06-10 10:20:50|12030.3|12027.5|12031.2|12028.4|12031.2|12028.4|12030.3|12027.5|6
1654856460000|2022-06-10 10:21:00|12032.2|12029.4|12032.2|12029.4|12032.2|12029.4|12030.7|12027.9|11
1654856470000|2022-06-10 10:21:10|12031.2|12028.4|12030.3|12027.5|12031.2|12028.4|12029.2|12026.4|10
1654856490000|2022-06-10 10:21:30|12030.4|12027.6|12028.8|12026|12031.1|12028.3|12028.7|12025.9|6
1654856500000|2022-06-10 10:21:40|12029.2|12026.4|12029.2|12026.4|12029.3|12026.5|12028.7|12025.9|11
1654856510000|2022-06-10 10:21:50|12028.3|12025.5|12028.2|12025.4|12029.2|12026.4|12027.8|12025|12
1654856520000|2022-06-10 10:22:00|12028.3|12025.5|12029.2|12026.4|12029.2|12026.4|12028.3|12025.5|8
1654856530000|2022-06-10 10:22:10|12028.7|12025.9|12027.7|12024.9|12028.7|12025.9|12027.7|12024.9|5
1654856540000|2022-06-10 10:22:20|12027.3|12024.5|12025.7|12022.9|12027.7|12024.9|12024.8|12022|15
1654856550000|2022-06-10 10:22:30|12025.8|12023|12025.7|12022.9|12026.7|12023.9|12025.7|12022.9|93
1654856560000|2022-06-10 10:22:40|12025.8|12023|12027.6|12024.8|12027.8|12025|12023.7|12020.9|44
1654856570000|2022-06-10 10:22:50|12027.1|12024.3|12027|12024.2|12027.1|12024.3|12026.6|12023.8|7
1654856580000|2022-06-10 10:23:00|12026.6|12023.8|12026.1|12023.3|12026.6|12023.8|12024.6|12021.8|6
1654856590000|2022-06-10 10:23:10|12025.7|12022.9|12025.7|12022.9|12026.1|12023.3|12025.7|12022.9|4
1654856600000|2022-06-10 10:23:20|12025.3|12022.5|12028.8|12026|12029.3|12026.5|12025.2|12022.4|20
1654856610000|2022-06-10 10:23:30|12028.9|12026.1|12033.2|12030.4|12033.3|12030.5|12028.8|12026|29
1654856620000|2022-06-10 10:23:40|12032.4|12029.6|12030.8|12028|12033.2|12030.4|12030.4|12027.6|8
1654856630000|2022-06-10 10:23:50|12031.2|12028.4|12027.3|12024.5|12031.3|12028.5|12027.2|12024.4|17
1654856640000|2022-06-10 10:24:00|12027.2|12024.4|12028.3|12025.5|12028.4|12025.6|12026.3|12023.5|7
1654856650000|2022-06-10 10:24:10|12027.8|12025|12027.2|12024.4|12028.3|12025.5|12027.2|12024.4|6
1654856660000|2022-06-10 10:24:20|12027.3|12024.5|12029.4|12026.6|12029.8|12027|12027.3|12024.5|8
1654856670000|2022-06-10 10:24:30|12029.3|12026.5|12027.8|12025|12029.3|12026.5|12026.8|12024|3
1654856680000|2022-06-10 10:24:40|12027.4|12024.6|12027.3|12024.5|12027.4|12024.6|12024.5|12021.7|10
1654856690000|2022-06-10 10:24:50|12027.2|12024.4|12027.3|12024.5|12027.3|12024.5|12026.3|12023.5|2
1654856700000|2022-06-10 10:25:00|12027.2|12024.4|12027.4|12024.6|12028.2|12025.4|12027.2|12024.4|6
1654856710000|2022-06-10 10:25:10|12028.2|12025.4|12028.4|12025.6|12028.4|12025.6|12028.2|12025.4|9
1654856720000|2022-06-10 10:25:20|12028.3|12025.5|12029.4|12026.6|12029.4|12026.6|12028.3|12025.5|10
1654856730000|2022-06-10 10:25:30|12029.3|12026.5|12027.4|12024.6|12029.4|12026.6|12027.3|12024.5|7
1654856740000|2022-06-10 10:25:40|12027.3|12024.5|12027.4|12024.6|12027.4|12024.6|12027.3|12024.5|1
1654856750000|2022-06-10 10:25:50|12027.3|12024.5|12027.3|12024.5|12027.4|12024.6|12027.3|12024.5|8
1654856760000|2022-06-10 10:26:00|12027.4|12024.6|12029.4|12026.6|12029.9|12027.1|12027.4|12024.6|30
1654856770000|2022-06-10 10:26:10|12029.9|12027.1|12029.4|12026.6|12029.9|12027.1|12029.3|12026.5|6
1654856780000|2022-06-10 10:26:20|12029.2|12026.4|12028.5|12025.7|12029.9|12027.1|12028.5|12025.7|78
1654856790000|2022-06-10 10:26:30|12028.6|12025.8|12028.5|12025.7|12029.5|12026.7|12027.9|12025.1|17
1654856800000|2022-06-10 10:26:40|12028.6|12025.8|12029.5|12026.7|12029.5|12026.7|12028.5|12025.7|3
1654856810000|2022-06-10 10:26:50|12029.4|12026.6|12029.4|12026.6|12029.4|12026.6|12028.9|12026.1|3
1654856820000|2022-06-10 10:27:00|12029.3|12026.5|12029.4|12026.6|12029.5|12026.7|12028|12025.2|3
1654856830000|2022-06-10 10:27:10|12029.5|12026.7|12029.9|12027.1|12030.5|12027.7|12029.5|12026.7|13
1654856840000|2022-06-10 10:27:20|12030.4|12027.6|12029.5|12026.7|12030.5|12027.7|12029.5|12026.7|3
1654856850000|2022-06-10 10:27:30|12030.1|12027.3|12030.4|12027.6|12030.4|12027.6|12029.9|12027.1|2
1654856860000|2022-06-10 10:27:40|12030.5|12027.7|12030.5|12027.7|12030.5|12027.7|12029.5|12026.7|3
1654856870000|2022-06-10 10:27:50|12030.4|12027.6|12030.5|12027.7|12030.5|12027.7|12030|12027.2|4
1654856880000|2022-06-10 10:28:00|12031.5|12028.7|12033.6|12030.8|12034|12031.2|12031.5|12028.7|45
1654856890000|2022-06-10 10:28:10|12034.6|12031.8|12035.7|12032.9|12038.2|12035.4|12034.6|12031.8|171
1654856900000|2022-06-10 10:28:20|12035.9|12033.1|12035.7|12032.9|12035.9|12033.1|12035.2|12032.4|11
1654856910000|2022-06-10 10:28:30|12035.6|12032.8|12038.2|12035.4|12038.2|12035.4|12034.9|12032.1|9
1654856920000|2022-06-10 10:28:40|12038.6|12035.8|12039.7|12036.9|12041.1|12038.3|12038.6|12035.8|104
1654856930000|2022-06-10 10:28:50|12039.9|12037.1|12045.6|12042.8|12048.4|12045.6|12039.7|12036.9|104
1654856940000|2022-06-10 10:29:00|12045.7|12042.9|12047|12044.2|12048|12045.2|12045.7|12042.9|212
1654856950000|2022-06-10 10:29:10|12046.8|12044|12047.3|12044.5|12048.3|12045.5|12046.3|12043.5|58
1654856960000|2022-06-10 10:29:20|12047|12044.2|12044|12041.2|12047|12044.2|12044|12041.2|21
1654856970000|2022-06-10 10:29:30|12044.5|12041.7|12044.8|12042|12045.3|12042.5|12044|12041.2|14
1654856980000|2022-06-10 10:29:40|12045.1|12042.3|12046.8|12044|12047|12044.2|12044.8|12042|19
1654856990000|2022-06-10 10:29:50|12046.3|12043.5|12043.1|12040.3|12046.8|12044|12042.8|12040|29
1654857000000|2022-06-10 10:30:00|12044|12041.2|12043.3|12040.5|12045.3|12042.5|12043|12040.2|30
1654857010000|2022-06-10 10:30:10|12043|12040.2|12042.5|12039.7|12043|12040.2|12042|12039.2|7
1654857020000|2022-06-10 10:30:20|12042.6|12039.8|12040.2|12037.4|12043|12040.2|12040|12037.2|33
1654857030000|2022-06-10 10:30:30|12041|12038.2|12040.8|12038|12043|12040.2|12040.5|12037.7|27
1654857040000|2022-06-10 10:30:40|12041|12038.2|12040.7|12037.9|12041|12038.2|12039.8|12037|29
1654857050000|2022-06-10 10:30:50|12040.3|12037.5|12040.5|12037.7|12041|12038.2|12040|12037.2|23
1654857060000|2022-06-10 10:31:00|12040.6|12037.8|12041.8|12039|12043|12040.2|12040.5|12037.7|42
1654857070000|2022-06-10 10:31:10|12040.9|12038.1|12040.8|12038|12040.9|12038.1|12040.4|12037.6|10
1654857080000|2022-06-10 10:31:20|12040.7|12037.9|12042.4|12039.6|12043.1|12040.3|12039.9|12037.1|251
1654857090000|2022-06-10 10:31:30|12042.1|12039.3|12040.6|12037.8|12042.1|12039.3|12040.6|12037.8|4
1654857100000|2022-06-10 10:31:40|12041.1|12038.3|12039.7|12036.9|12041.2|12038.4|12039.1|12036.3|26
1654857110000|2022-06-10 10:31:50|12039.8|12037|12039.7|12036.9|12040.2|12037.4|12039.6|12036.8|5
1654857120000|2022-06-10 10:32:00|12039.8|12037|12041.2|12038.4|12042.1|12039.3|12039.8|12037|13
1654857130000|2022-06-10 10:32:10|12041.1|12038.3|12041.1|12038.3|12042.1|12039.3|12040.1|12037.3|17
1654857140000|2022-06-10 10:32:20|12041.2|12038.4|12042.1|12039.3|12042.2|12039.4|12041.2|12038.4|3
1654857150000|2022-06-10 10:32:30|12042.2|12039.4|12042.2|12039.4|12043.2|12040.4|12041.2|12038.4|20
1654857160000|2022-06-10 10:32:40|12042.3|12039.5|12043.2|12040.4|12044.2|12041.4|12042.3|12039.5|12
1654857170000|2022-06-10 10:32:50|12043.1|12040.3|12042.2|12039.4|12043.3|12040.5|12042.2|12039.4|229
1654857180000|2022-06-10 10:33:00|12042.4|12039.6|12043.2|12040.4|12043.7|12040.9|12042.3|12039.5|28
1654857190000|2022-06-10 10:33:10|12043|12040.2|12044.2|12041.4|12044.2|12041.4|12043|12040.2|7
1654857200000|2022-06-10 10:33:20|12043.7|12040.9|12043.7|12040.9|12044.2|12041.4|12043.2|12040.4|14
1654857210000|2022-06-10 10:33:30|12043.8|12039.8|12042.2|12039.4|12043.8|12040.4|12040.3|12037.5|57
1654857220000|2022-06-10 10:33:40|12042.3|12039.5|12043.2|12040.4|12043.2|12040.4|12042|12038.8|7
1654857230000|2022-06-10 10:33:50|12043.4|12040.6|12043.2|12040.4|12043.4|12040.6|12043.2|12040.4|6
1654857240000|2022-06-10 10:34:00|12043.3|12040.5|12043.4|12040.6|12043.9|12041.1|12042.8|12040|6
1654857250000|2022-06-10 10:34:10|12042.8|12040|12043.4|12040.6|12043.4|12040.6|12041.4|12038.6|8
1654857260000|2022-06-10 10:34:20|12043.8|12041|12043.4|12040.6|12044.2|12041.4|12043.4|12040.6|3
1654857270000|2022-06-10 10:34:30|12043.3|12040.5|12041.2|12038.4|12043.4|12040.6|12040.8|12038|20
1654857280000|2022-06-10 10:34:40|12041.3|12038.5|12039.8|12037|12041.8|12039|12039.8|12037|11
1654857290000|2022-06-10 10:34:50|12040.2|12037.4|12040|12037.2|12040.5|12037.7|12039.3|12036.5|14
1654857300000|2022-06-10 10:35:00|12040.2|12037.4|12039.8|12037|12041.2|12038.4|12039.3|12036.5|12
1654857310000|2022-06-10 10:35:10|12039.9|12037.1|12040.3|12037.5|12040.3|12037.5|12039.3|12036.5|9
1654857320000|2022-06-10 10:35:20|12040.4|12037.6|12040.1|12037.3|12040.9|12038.1|12040.1|12037.3|5
1654857330000|2022-06-10 10:35:30|12040.4|12037.6|12041.3|12038.5|12042.4|12039.6|12040.4|12037.6|14
1654857340000|2022-06-10 10:35:40|12041.5|12038.7|12041.3|12038.5|12042.3|12039.5|12040.8|12038|5
1654857350000|2022-06-10 10:35:50|12042.3|12039.5|12042.3|12039.5|12042.3|12039.5|12041.4|12038.6|1
1654857360000|2022-06-10 10:36:00|12042.6|12039.8|12042.9|12040.1|12043.3|12040.5|12042.1|12039.3|8
1654857370000|2022-06-10 10:36:10|12042.5|12039.7|12044.6|12041.8|12044.6|12041.8|12042.5|12039.7|8
1654857380000|2022-06-10 10:36:20|12045|12042.2|12043.9|12039.9|12045.1|12042.2|12043.9|12039.9|14
1654857390000|2022-06-10 10:36:30|12044.4|12040.4|12048.1|12045.3|12048.1|12045.3|12043.1|12040.3|47
1654857400000|2022-06-10 10:36:40|12048|12045.2|12045.3|12042.5|12048|12045.2|12045.1|12042.3|17
1654857410000|2022-06-10 10:36:50|12045.4|12042.6|12044.1|12041.3|12045.6|12042.8|12043.8|12041|11
1654857420000|2022-06-10 10:37:00|12044.3|12041.5|12045.3|12042.5|12045.3|12042.5|12044.1|12041.3|15
1654857430000|2022-06-10 10:37:10|12045.1|12042.3|12047.1|12044.3|12047.1|12044.3|12045.1|12042.3|4
1654857440000|2022-06-10 10:37:20|12047.2|12044.4|12047.7|12044.9|12049.7|12046.9|12047.1|12044.3|55
1654857450000|2022-06-10 10:37:30|12047.6|12044.8|12046.1|12043.3|12047.7|12044.9|12044.9|12042.1|15
1654857460000|2022-06-10 10:37:40|12046|12043.2|12045.2|12042.4|12046.1|12043.3|12045.1|12042.3|12
1654857470000|2022-06-10 10:37:50|12046|12043.2|12044.4|12041.6|12046.2|12043.4|12044.4|12041.6|14
1654857480000|2022-06-10 10:38:00|12044.6|12041.8|12044.2|12041.4|12045.1|12042.3|12042.4|12039.6|14
1654857490000|2022-06-10 10:38:10|12043.7|12040.9|12045.2|12042.4|12046.1|12043.3|12043.7|12040.9|9
1654857500000|2022-06-10 10:38:20|12045.4|12042.6|12044.7|12041.9|12046.4|12043.6|12044.6|12041.8|11
1654857510000|2022-06-10 10:38:30|12044.4|12041.6|12046.2|12043.4|12046.2|12043.4|12043.9|12041.1|12
1654857520000|2022-06-10 10:38:40|12046.4|12043.6|12049|12046.2|12049|12046.2|12046.4|12043.6|176
1654857530000|2022-06-10 10:38:50|12049.8|12047|12053.5|12050.7|12053.6|12050.8|12049.5|12046.7|189
1654857540000|2022-06-10 10:39:00|12052.6|12049.8|12050.4|12047.6|12052.6|12049.8|12050.4|12047.6|16
1654857550000|2022-06-10 10:39:10|12049.6|12046.8|12048.5|12045.7|12050.5|12047.7|12048.5|12045.7|18
1654857560000|2022-06-10 10:39:20|12048.6|12045.8|12048.8|12046|12049|12046.2|12048|12045.2|11
1654857570000|2022-06-10 10:39:30|12049|12046.2|12046.5|12043.7|12049|12046.2|12045.6|12042.8|22
1654857580000|2022-06-10 10:39:40|12046.6|12043.8|12046.5|12043.7|12047.1|12044.3|12046.5|12043.7|16
1654857590000|2022-06-10 10:39:50|12046.3|12043.5|12048.5|12045.7|12049.3|12046.5|12046|12043.2|26
1654857600000|2022-06-10 10:40:00|12048.6|12045.8|12049|12046.2|12049.5|12046.7|12047.6|12044.8|30
1654857610000|2022-06-10 10:40:10|12049.1|12046.3|12048.6|12045.8|12049.1|12046.3|12048.6|12045.8|0
1654857620000|2022-06-10 10:40:20|12049.1|12046.3|12049.6|12046.8|12050.6|12047.8|12049.1|12046.3|21
1654857630000|2022-06-10 10:40:30|12049.7|12046.9|12047.1|12044.3|12049.7|12046.9|12046.5|12043.7|17
1654857640000|2022-06-10 10:40:40|12047.5|12044.7|12047.6|12044.8|12048.1|12045.3|12046.7|12043.9|7
1654857650000|2022-06-10 10:40:50|12047.7|12044.9|12047.7|12044.9|12048.6|12045.8|12047.6|12044.8|4
1654857660000|2022-06-10 10:41:00|12048.1|12045.3|12048.2|12045.4|12049.5|12046.7|12048|12045.2|26
1654857670000|2022-06-10 10:41:10|12048.1|12045.3|12049.6|12046.8|12050.5|12047.7|12048.1|12045.3|10
1654857680000|2022-06-10 10:41:20|12049.1|12046.3|12049.1|12046.3|12050.6|12047.8|12049.1|12046.3|15
1654857690000|2022-06-10 10:41:30|12048.7|12045.9|12052.1|12049.3|12052.6|12049.8|12048.6|12045.8|41
1654857700000|2022-06-10 10:41:40|12052.4|12049.6|12052.3|12049.5|12054.7|12051.9|12051.4|12048.6|288
1654857710000|2022-06-10 10:41:50|12052.8|12050|12051.8|12049|12052.8|12050|12051.4|12048.6|14
1654857720000|2022-06-10 10:42:00|12052|12049.2|12054.9|12052.1|12056|12053.2|12052|12049.2|105
1654857730000|2022-06-10 10:42:10|12055|12052.2|12054|12051.2|12056|12053.2|12053.6|12050.8|31
1654857740000|2022-06-10 10:42:20|12053.6|12050.8|12053.9|12051.1|12055|12052.2|12053.5|12050.7|15
1654857750000|2022-06-10 10:42:30|12053|12050.2|12054.1|12051.3|12054.1|12051.3|12053|12050.2|18
1654857760000|2022-06-10 10:42:40|12054|12051.2|12054.5|12051.7|12054.5|12051.7|12054|12051.2|2
1654857770000|2022-06-10 10:42:50|12054|12051.2|12050|12047.2|12054.1|12051.3|12050|12047.2|21
1654857780000|2022-06-10 10:43:00|12051|12048.2|12051.5|12048.7|12052.4|12049.6|12049.5|12046.7|19
1654857790000|2022-06-10 10:43:10|12051.9|12049.1|12051|12048.2|12052.9|12050.1|12050.9|12048.1|8
1654857800000|2022-06-10 10:43:20|12051.8|12049|12049.9|12047.1|12051.8|12049|12049.3|12046.5|12
1654857810000|2022-06-10 10:43:30|12049.8|12047|12048.8|12046|12049.9|12047.1|12047.9|12045.1|12
1654857820000|2022-06-10 10:43:40|12048.7|12045.9|12047.7|12044.9|12048.7|12045.9|12046.8|12044|27
1654857830000|2022-06-10 10:43:50|12047.2|12044.4|12046.2|12043.4|12047.8|12045|12045.8|12043|12
1654857840000|2022-06-10 10:44:00|12045.8|12043|12044.3|12041.5|12049.9|12047.1|12043.9|12041.1|26
1654857850000|2022-06-10 10:44:10|12044.2|12041.4|12042.7|12039.9|12044.2|12041.4|12041.7|12038.9|21
1654857860000|2022-06-10 10:44:20|12042.2|12039.4|12041.8|12039|12043.8|12041|12039.7|12036.9|155
1654857870000|2022-06-10 10:44:30|12041.7|12038.9|12040.8|12038|12041.7|12038.9|12039.8|12037|7
1654857880000|2022-06-10 10:44:40|12040.3|12037.5|12042.8|12040|12042.8|12040|12040.3|12037.5|10
1654857890000|2022-06-10 10:44:50|12042.7|12039.9|12040.8|12038|12042.7|12039.9|12040.3|12037.5|7
1654857900000|2022-06-10 10:45:00|12041.8|12039|12037.7|12034.9|12044.3|12039.1|12037.7|12034.9|110
1654857910000|2022-06-10 10:45:10|12037.9|12035.1|12038.1|12035.3|12040.2|12037.4|12037.8|12035|109
1654857920000|2022-06-10 10:45:20|12038.3|12035.5|12034.5|12031.7|12038.6|12035.8|12034.1|12031.3|27
1654857930000|2022-06-10 10:45:30|12034.3|12031.5|12035.6|12032.8|12036.5|12033.7|12033.5|12028|73
1654857940000|2022-06-10 10:45:40|12036|12033.2|12033|12030.2|12036|12033.2|12033|12029.9|75
1654857950000|2022-06-10 10:45:50|12033.5|12030.7|12033|12030.2|12033.5|12030.7|12032|12029.2|15
1654857960000|2022-06-10 10:46:00|12033.1|12030.3|12034|12031.2|12037|12032.7|12033.1|12029|74
1654857970000|2022-06-10 10:46:10|12034.6|12031.8|12034.5|12031.7|12035|12032.2|12034.4|12030.7|3
1654857980000|2022-06-10 10:46:20|12035|12032.2|12036|12033.2|12036.5|12033.7|12035|12032.2|10
1654857990000|2022-06-10 10:46:30|12036.1|12033.3|12036|12033.2|12036.5|12033.7|12036|12033.2|13
1654858000000|2022-06-10 10:46:40|12036.1|12033.3|12037.6|12034.8|12038.6|12035.8|12036|12033.2|33
1654858010000|2022-06-10 10:46:50|12037.1|12034.3|12037.8|12035|12037.8|12035|12036.8|12034|8
1654858020000|2022-06-10 10:47:00|12038.1|12035.3|12038.6|12035.8|12038.6|12035.8|12037.6|12034.8|7
1654858030000|2022-06-10 10:47:10|12038.5|12035.7|12038.6|12035.8|12038.6|12035.8|12037.8|12035|2
1654858040000|2022-06-10 10:47:20|12038.9|12036.1|12040.2|12037.4|12041.2|12038.4|12038.6|12035.8|13
1654858050000|2022-06-10 10:47:30|12041.1|12038.3|12039.6|12036.8|12041.1|12038.3|12039.6|12036.8|14
1654858060000|2022-06-10 10:47:40|12039.2|12036.4|12036.9|12034.1|12040.2|12037.4|12036.7|12033.9|23
1654858070000|2022-06-10 10:47:50|12037.6|12034.8|12037.7|12034.9|12038|12035.2|12036.7|12033.9|11
1654858080000|2022-06-10 10:48:00|12037.9|12035.1|12040.6|12037.8|12040.6|12037.8|12037.9|12035.1|7
1654858090000|2022-06-10 10:48:10|12040.7|12037.9|12039.2|12036.4|12040.7|12037.9|12038.7|12035.9|14
1654858100000|2022-06-10 10:48:20|12038.9|12036.1|12038.9|12036.1|12040.2|12037.4|12038.9|12036.1|9
1654858110000|2022-06-10 10:48:30|12039.2|12036.4|12037.6|12034.8|12039.9|12037.1|12035.7|12032.9|15
1654858120000|2022-06-10 10:48:40|12037.7|12034.9|12036.7|12033.9|12038.7|12035.9|12036.6|12033.8|20
1654858130000|2022-06-10 10:48:50|12036.2|12033.4|12036.6|12033.8|12037.3|12033.9|12035.5|12032.7|12
1654858140000|2022-06-10 10:49:00|12036.5|12033.7|12036.7|12033.9|12036.7|12033.9|12036.2|12033.4|1
1654858150000|2022-06-10 10:49:10|12036.6|12033.8|12036.1|12033.3|12036.7|12033.9|12035.7|12032.9|3
1654858160000|2022-06-10 10:49:20|12035.8|12033|12035.7|12032.9|12036.6|12033.8|12034.7|12031.9|14
1654858170000|2022-06-10 10:49:30|12035.2|12032.4|12036.3|12033.5|12036.3|12033.5|12035.2|12032.4|8
1654858180000|2022-06-10 10:49:40|12036.7|12033.9|12036.7|12033.9|12036.7|12033.9|12036.7|12033.9|1
1654858190000|2022-06-10 10:49:50|12036.6|12033.8|12035.7|12032.9|12036.6|12033.8|12035.7|12032.9|1
1654858200000|2022-06-10 10:50:00|12036.2|12033.4|12037.7|12034.9|12037.7|12034.9|12036.2|12033.4|9
1654858210000|2022-06-10 10:50:10|12037.8|12035|12042.2|12039.4|12042.2|12039.4|12037.8|12035|17
1654858220000|2022-06-10 10:50:20|12042.1|12039.3|12042.7|12039.9|12042.7|12039.9|12040.7|12037.9|7
1654858230000|2022-06-10 10:50:30|12042.2|12039.4|12043.2|12040.4|12043.8|12041|12042.2|12039.4|14
1654858240000|2022-06-10 10:50:40|12043.5|12040.7|12045.7|12042.9|12045.7|12042.9|12043.5|12040.7|4
1654858250000|2022-06-10 10:50:50|12045.8|12043|12042.7|12039.9|12045.8|12043|12042.7|12039.9|16
1654858260000|2022-06-10 10:51:00|12042.8|12040|12044.7|12041.9|12045.8|12043|12042.7|12039.9|20
1654858270000|2022-06-10 10:51:10|12045.2|12042.4|12040.8|12038|12045.2|12042.4|12040.7|12037.9|16
1654858280000|2022-06-10 10:51:20|12041.2|12038.4|12039.7|12036.9|12041.2|12038.4|12039.7|12036.9|11
1654858290000|2022-06-10 10:51:30|12039.8|12037|12040.8|12038|12040.8|12038|12039.6|12036.8|8
1654858300000|2022-06-10 10:51:40|12040.7|12037.9|12044.8|12042|12045.2|12042.4|12040.6|12037.3|10
1654858310000|2022-06-10 10:51:50|12045.2|12042.4|12045.2|12042.4|12045.8|12043|12045.2|12042.4|6
1654858320000|2022-06-10 10:52:00|12045.6|12042.8|12045.1|12042.3|12045.9|12043.1|12044.7|12041.9|23
1654858330000|2022-06-10 10:52:10|12045.8|12043|12046.8|12044|12046.9|12044.1|12045.4|12041.5|11
1654858340000|2022-06-10 10:52:20|12047.1|12044.3|12044.8|12042|12047.9|12045.1|12044.3|12041.5|28
1654858350000|2022-06-10 10:52:30|12043.9|12041.1|12043.8|12041|12044.8|12042|12043.8|12041|3
1654858360000|2022-06-10 10:52:40|12043.7|12040.9|12044.8|12042|12044.8|12042|12042.4|12039.6|9
1654858370000|2022-06-10 10:52:50|12044.9|12042.1|12041.9|12039.1|12045.3|12042.5|12041.6|12038.8|54
1654858380000|2022-06-10 10:53:00|12042.3|12039.5|12043.9|12041.1|12043.9|12041.1|12042.3|12039.2|29
1654858390000|2022-06-10 10:53:10|12043.4|12040.6|12043.8|12041|12044.4|12041.6|12043.4|12040.6|3
1654858400000|2022-06-10 10:53:20|12043.9|12041.1|12041|12038.2|12043.9|12041.1|12041|12038.2|10
1654858410000|2022-06-10 10:53:30|12041.8|12039|12038.7|12035.9|12041.8|12039|12038.7|12035.9|95
1654858420000|2022-06-10 10:53:40|12038.9|12036.1|12039.7|12036.9|12040.7|12037.9|12038.9|12036.1|6
1654858430000|2022-06-10 10:53:50|12040.7|12037.9|12040.2|12037.4|12040.8|12038|12039.8|12037|5
1654858440000|2022-06-10 10:54:00|12039.7|12036.9|12041.8|12039|12041.8|12039|12039.7|12036.9|8
1654858450000|2022-06-10 10:54:10|12040.8|12038|12041.7|12038.9|12041.7|12038.9|12040.8|12038|6
1654858460000|2022-06-10 10:54:20|12041.8|12039|12042.8|12040|12043.8|12041|12041.8|12039|23
1654858470000|2022-06-10 10:54:30|12043.3|12040.5|12044.8|12042|12044.8|12042|12042.8|12040|1
1654858480000|2022-06-10 10:54:40|12045.8|12041.8|12047.4|12044.6|12047.9|12045.1|12045.2|12041.8|116
1654858490000|2022-06-10 10:54:50|12047.3|12044.5|12047.4|12044.6|12047.9|12045.1|12046.9|12044.1|4
1654858500000|2022-06-10 10:55:00|12047.2|12044.4|12049.4|12046.6|12049.8|12047|12046.9|12044.1|22
1654858510000|2022-06-10 10:55:10|12049.9|12047.1|12048.3|12045.5|12049.9|12047.1|12047.9|12045.1|4
1654858520000|2022-06-10 10:55:20|12047.9|12045.1|12048|12045.2|12048.5|12045.7|12046.9|12044.1|28
1654858530000|2022-06-10 10:55:30|12047.9|12045.1|12045.9|12043.1|12047.9|12045.1|12045.9|12043.1|12
1654858540000|2022-06-10 10:55:40|12045.8|12043|12043.9|12041.1|12045.8|12043|12042.8|12040|28
1654858550000|2022-06-10 10:55:50|12043.7|12040.9|12043.9|12041.1|12044|12041.2|12043.4|12040.6|30
1654858560000|2022-06-10 10:56:00|12043.8|12041|12044|12041.2|12044|12041.2|12042.4|12039.6|13
1654858570000|2022-06-10 10:56:10|12043.9|12041.1|12041.9|12039.1|12043.9|12041.1|12041.9|12039.1|3
1654858580000|2022-06-10 10:56:20|12042|12039.2|12042.4|12039.6|12042.9|12040.1|12042|12039.2|3
1654858590000|2022-06-10 10:56:30|12042.5|12039.7|12039.2|12036.4|12042.5|12039.7|12038.3|12035.5|64
1654858600000|2022-06-10 10:56:40|12039.3|12036.5|12035.2|12032.4|12039.3|12036.5|12035.2|12032.4|18
1654858610000|2022-06-10 10:56:50|12034.7|12031.9|12034.8|12032|12034.8|12032|12033.2|12030.4|23
1654858620000|2022-06-10 10:57:00|12034.7|12031.9|12034.2|12031.4|12034.8|12032|12033.8|12031|6
1654858630000|2022-06-10 10:57:10|12033.8|12031|12036|12033.2|12036.9|12034.1|12033.8|12031|51
1654858640000|2022-06-10 10:57:20|12036.5|12032.5|12035.8|12033|12036.5|12033.2|12035.8|12032.5|6
1654858650000|2022-06-10 10:57:30|12035.6|12032.8|12035.4|12032.6|12035.8|12033|12034.4|12031.6|10
1654858660000|2022-06-10 10:57:40|12035.8|12033|12035.4|12032.6|12036.4|12033.6|12035.4|12032.6|18
1654858670000|2022-06-10 10:57:50|12035.3|12032.5|12035.4|12032.6|12036.4|12033.6|12034.9|12032.1|15
1654858680000|2022-06-10 10:58:00|12035.5|12032.7|12035.4|12032.6|12035.8|12033|12035|12032.2|7
1654858690000|2022-06-10 10:58:10|12035.9|12033.1|12035.9|12033.1|12036.8|12034|12035.9|12033.1|1
1654858700000|2022-06-10 10:58:20|12036|12033.2|12035.9|12033.1|12036.4|12033.6|12035.9|12033.1|2
1654858710000|2022-06-10 10:58:30|12036.1|12033.3|12037|12034.2|12037|12034.2|12036.1|12033.3|2
1654858720000|2022-06-10 10:58:40|12036.9|12034.1|12036.9|12034.1|12037|12034.2|12036.9|12034.1|1
1654858730000|2022-06-10 10:58:50|12037|12034.2|12038|12035.2|12038|12035.2|12037|12034.2|3
1654858740000|2022-06-10 10:59:00|12038.3|12035.5|12033.1|12030.3|12038.3|12035.5|12032.2|12029.4|115
1654858750000|2022-06-10 10:59:10|12033|12030.2|12037.6|12034.8|12038.6|12035.8|12031.8|12029|98
1654858760000|2022-06-10 10:59:20|12037.7|12034.9|12040.5|12037.7|12040.5|12037.7|12037.7|12034.9|19
1654858770000|2022-06-10 10:59:30|12040.6|12037.8|12041.2|12038.4|12042.1|12039.3|12040.6|12037.8|25
1654858780000|2022-06-10 10:59:40|12041.6|12038.8|12043.4|12040.6|12043.4|12040.6|12040.6|12037.8|21
1654858790000|2022-06-10 10:59:50|12043.6|12040.8|12043.6|12040.8|12044.9|12042.1|12043.3|12040|14
1654858800000|2022-06-10 11:00:00|12043.4|12040.6|12045.6|12042.8|12046.6|12043.8|12043.4|12040.6|49
1654858810000|2022-06-10 11:00:10|12044.6|12041.8|12044.6|12041.8|12045.2|12042.4|12044.6|12041.8|1
1654858820000|2022-06-10 11:00:20|12043.9|12041.1|12042.8|12040|12043.9|12041.1|12042.7|12039.9|1
1654858830000|2022-06-10 11:00:30|12043.7|12040.9|12041.8|12039|12045.6|12042.8|12041.8|12039|23
1654858840000|2022-06-10 11:00:40|12042.7|12039.9|12041.8|12039|12042.7|12039.9|12041.7|12038.9|2
1654858850000|2022-06-10 11:00:50|12042.2|12039.4|12042.6|12039.8|12042.7|12039.9|12042.2|12039.4|0
1654858860000|2022-06-10 11:01:00|12042.8|12040|12040.6|12037.8|12044.6|12041.8|12040.1|12037.3|44
1654858870000|2022-06-10 11:01:10|12040.4|12037.6|12039.6|12036.8|12040.6|12037.8|12039.6|12036.8|4
1654858880000|2022-06-10 11:01:20|12040.1|12037.3|12040.6|12037.8|12041|12037.8|12040.1|12037|4
1654858890000|2022-06-10 11:01:30|12041.3|12038.5|12044.9|12042.1|12044.9|12042.1|12039.6|12036.8|12
1654858900000|2022-06-10 11:01:40|12045.6|12042.8|12048.8|12046|12048.8|12046|12045.6|12042.8|31
1654858910000|2022-06-10 11:01:50|12048.7|12045.9|12049.9|12047.1|12049.9|12047.1|12048.7|12045.9|12
1654858920000|2022-06-10 11:02:00|12049.5|12046.7|12051.4|12048.6|12051.9|12049.1|12049.4|12046.6|20
1654858930000|2022-06-10 11:02:10|12051.5|12048.7|12051.4|12048.6|12052.4|12049.6|12050.9|12048.1|15
1654858940000|2022-06-10 11:02:20|12050.9|12048.1|12050.4|12047.6|12051.9|12049.1|12050.4|12047.6|7
1654858950000|2022-06-10 11:02:30|12049.9|12047.1|12050|12047.2|12050|12047.2|12048.4|12045.6|15
1654858960000|2022-06-10 11:02:40|12049.5|12046.7|12050.5|12047.7|12051.4|12048.6|12048.4|12045.6|25
1654858970000|2022-06-10 11:02:50|12050.4|12047.6|12049.4|12046.6|12050.5|12047.7|12049.3|12046.5|5
1654858980000|2022-06-10 11:03:00|12049.5|12046.7|12047.7|12044.9|12050.5|12047.7|12047.4|12044.6|80
1654858990000|2022-06-10 11:03:10|12047.3|12044.5|12047.4|12044.6|12047.4|12044.6|12047.3|12044.5|2
1654859000000|2022-06-10 11:03:20|12047.5|12044.7|12050.3|12047.5|12050.3|12047.5|12047.2|12044.4|23
1654859010000|2022-06-10 11:03:30|12050.2|12047.4|12050.8|12048|12051.3|12048.5|12049.8|12047|7
1654859020000|2022-06-10 11:03:40|12051.2|12048.4|12050.8|12048|12051.3|12048.5|12050.8|12048|1
1654859030000|2022-06-10 11:03:50|12050.3|12047.5|12050.3|12047.5|12050.4|12047.6|12049.2|12046.4|22
1654859040000|2022-06-10 11:04:00|12049.9|12047.1|12049.3|12046.5|12051.3|12048.5|12049.2|12046.4|20
1654859050000|2022-06-10 11:04:10|12049.2|12046.4|12051.2|12048.4|12051.3|12048.5|12048.5|12045.7|10
1654859060000|2022-06-10 11:04:20|12050.8|12048|12051.3|12048.5|12054.2|12051.4|12050.8|12048|68
1654859070000|2022-06-10 11:04:30|12051.4|12048.6|12052.5|12049.7|12053.3|12050.5|12051|12048.2|9
1654859080000|2022-06-10 11:04:40|12053.3|12050.5|12050.9|12048.1|12053.3|12050.5|12050.4|12047.6|27
1654859090000|2022-06-10 11:04:50|12050.5|12047.7|12049.3|12046.5|12051.5|12047.7|12048.5|12043.5|22
1654859100000|2022-06-10 11:05:00|12049.5|12046.7|12047.7|12044.9|12050.4|12047.6|12047.7|12044.9|68
1654859110000|2022-06-10 11:05:10|12048.1|12045.3|12049.7|12046.9|12049.7|12046.9|12047.7|12044.9|2
1654859120000|2022-06-10 11:05:20|12049.2|12046.4|12050.2|12047.4|12050.2|12047.4|12048.7|12045.9|18
1654859130000|2022-06-10 11:05:30|12050.1|12047.3|12047.2|12044.4|12050.1|12047.3|12047.2|12044.4|27
1654859140000|2022-06-10 11:05:40|12047.3|12044.5|12048.2|12045.4|12048.3|12045.5|12047.3|12044.5|3
1654859150000|2022-06-10 11:05:50|12048.3|12045.5|12051.8|12049|12052.2|12049.4|12048.3|12045.5|44
1654859160000|2022-06-10 11:06:00|12051.7|12048.9|12050.3|12047.5|12052.3|12049.5|12050.2|12047.4|36
1654859170000|2022-06-10 11:06:10|12052.1|12049.3|12052.6|12049.8|12053.2|12050.4|12051.7|12048.9|35
1654859180000|2022-06-10 11:06:20|12052.2|12049.4|12051.1|12048.3|12052.2|12049.4|12050.1|12047.3|14
1654859190000|2022-06-10 11:06:30|12050.3|12047.5|12050.1|12047.3|12052.1|12049.3|12049.2|12046.4|11
1654859200000|2022-06-10 11:06:40|12050|12047.2|12050.1|12047.3|12050.5|12047.7|12049.2|12046.4|7
1654859210000|2022-06-10 11:06:50|12050.6|12047.8|12047.5|12044.7|12050.6|12047.8|12047|12044.2|55
1654859220000|2022-06-10 11:07:00|12047.1|12044.3|12046.1|12043.3|12047.5|12044.7|12045|12042.2|12
1654859230000|2022-06-10 11:07:10|12046.5|12043.7|12044.6|12041.8|12047|12044.2|12044.5|12041.7|16
1654859240000|2022-06-10 11:07:20|12044.8|12042|12044|12041.2|12045.1|12042.3|12044|12041.2|5
1654859250000|2022-06-10 11:07:30|12044.1|12041.3|12044.5|12041.7|12045|12042.2|12044.1|12041.3|2
1654859260000|2022-06-10 11:07:40|12044.3|12041.5|12042.8|12040|12044.3|12041.5|12042.8|12040|13
1654859270000|2022-06-10 11:07:50|12042.7|12039.9|12042|12039.2|12044.1|12041.3|12042|12039.2|9
1654859280000|2022-06-10 11:08:00|12042.1|12039.3|12043|12040.2|12043|12040.2|12042|12039.2|3
1654859290000|2022-06-10 11:08:10|12042.8|12040|12046.1|12043.3|12046.4|12043.6|12042.1|12039.3|37
1654859300000|2022-06-10 11:08:20|12045.9|12043.1|12045.1|12042.3|12046.1|12043.3|12044.9|12042.1|2
1654859310000|2022-06-10 11:08:30|12044.9|12042.1|12045.4|12042.6|12045.9|12043.1|12044.9|12042.1|1
1654859320000|2022-06-10 11:08:40|12045.3|12042.5|12045.1|12042.3|12045.8|12043|12044.9|12042.1|2
1654859330000|2022-06-10 11:08:50|12045.9|12043.1|12046.4|12043.6|12046.4|12043.6|12044.9|12042.1|9
1654859340000|2022-06-10 11:09:00|12046.9|12044.1|12048.6|12045.8|12050.7|12047.9|12046.9|12044.1|60
1654859350000|2022-06-10 11:09:10|12048.4|12045.6|12045.9|12043.1|12048.4|12045.6|12045.4|12042.6|10
1654859360000|2022-06-10 11:09:20|12044.9|12042.1|12044.4|12041.6|12045.6|12042.8|12044.1|12041.3|6
1654859370000|2022-06-10 11:09:30|12044.8|12042|12043.1|12040.3|12045.1|12042.3|12043.1|12040.3|14
1654859380000|2022-06-10 11:09:40|12043.4|12040.6|12044.4|12041.6|12044.6|12041.8|12043.4|12040.6|11
1654859390000|2022-06-10 11:09:50|12044.1|12041.3|12045.1|12042.3|12045.6|12042.8|12042.2|12039.4|22
1654859400000|2022-06-10 11:10:00|12044.9|12042.1|12047.2|12044.4|12048.1|12045.3|12044.4|12041.6|29
1654859410000|2022-06-10 11:10:10|12047|12044.2|12047|12044.2|12047.2|12044.4|12046.2|12043.4|5
1654859420000|2022-06-10 11:10:20|12046.9|12044.1|12048.2|12045.4|12049.2|12046.4|12045.5|12042.7|38
1654859430000|2022-06-10 11:10:30|12048|12045.2|12045.8|12043|12048|12045.2|12045.3|12042.5|3
1654859440000|2022-06-10 11:10:40|12046.2|12043.4|12046.3|12043.5|12046.7|12043.9|12045|12042.2|6
1654859450000|2022-06-10 11:10:50|12046.2|12043.4|12044|12041.2|12046.2|12043.4|12043.8|12041|20
1654859460000|2022-06-10 11:11:00|12043.9|12041.1|12043.2|12040.4|12045.5|12042.7|12042.5|12039.7|25
1654859470000|2022-06-10 11:11:10|12043.3|12040.5|12044.2|12041.4|12044.2|12041.4|12041.9|12039.1|70
1654859480000|2022-06-10 11:11:20|12043.9|12041.1|12044.2|12041.4|12045|12042.2|12043.5|12040.7|25
1654859490000|2022-06-10 11:11:30|12044.3|12041.5|12044.2|12041.4|12044.9|12042.1|12043.2|12040.4|15
1654859500000|2022-06-10 11:11:40|12044.3|12041.5|12049|12046.2|12050.2|12047.4|12044.2|12041.4|76
1654859510000|2022-06-10 11:11:50|12048.7|12045.9|12051.5|12048.7|12052.3|12049.5|12048.2|12045.4|35
1654859520000|2022-06-10 11:12:00|12051.2|12048.4|12051.7|12048.9|12052.2|12049.4|12050.7|12047.9|35
1654859530000|2022-06-10 11:12:10|12051.4|12048.6|12050|12047.2|12051.4|12048.6|12048|12045.2|30
1654859540000|2022-06-10 11:12:20|12049.9|12047.1|12050|12047.2|12050.4|12047.6|12049.9|12047.1|3
1654859550000|2022-06-10 11:12:30|12050.1|12047.3|12055|12052.2|12055.5|12052.7|12050.1|12047.3|72
1654859560000|2022-06-10 11:12:40|12054.9|12052.1|12054.1|12051.3|12055.6|12052.8|12053.6|12050.8|15
1654859570000|2022-06-10 11:12:50|12055.1|12052.3|12054.1|12051.3|12055.5|12052.7|12054.1|12051.3|7
1654859580000|2022-06-10 11:13:00|12053.8|12051|12055.1|12052.3|12056|12053.2|12052.6|12049.8|14
1654859590000|2022-06-10 11:13:10|12055|12052.2|12060.3|12057.5|12060.4|12057.6|12055|12052.2|134
1654859600000|2022-06-10 11:13:20|12060.9|12058.1|12056|12053.2|12060.9|12058.1|12056|12053.2|26
1654859610000|2022-06-10 11:13:30|12056.1|12053.3|12056.6|12053.8|12057|12054.2|12055.5|12052.7|7
1654859620000|2022-06-10 11:13:40|12056.8|12054|12059.6|12056.8|12060.6|12057.8|12056.8|12054|48
1654859630000|2022-06-10 11:13:50|12060|12057.2|12058.6|12055.8|12060.7|12057.3|12058.3|12055.5|42
1654859640000|2022-06-10 11:14:00|12059.3|12056.5|12060.1|12057.3|12061.1|12058.3|12059.1|12056.3|46
1654859650000|2022-06-10 11:14:10|12060.2|12057.4|12062.6|12059.8|12064.1|12061.3|12058.7|12055.9|162
1654859660000|2022-06-10 11:14:20|12062.1|12059.3|12060.1|12057.3|12062.2|12059.4|12060|12057.2|19
1654859670000|2022-06-10 11:14:30|12060.2|12057.4|12059.6|12056.8|12060.6|12057.8|12058.1|12055.3|10
1654859680000|2022-06-10 11:14:40|12059.7|12056.9|12060|12057.2|12060.6|12057.8|12059.1|12056.3|7
1654859690000|2022-06-10 11:14:50|12060.1|12056.1|12054.2|12051.4|12060.1|12056.1|12053.1|12050.2|71
1654859700000|2022-06-10 11:15:00|12054.7|12051.9|12053.2|12050.4|12056.6|12053.8|12053.1|12050.3|10
1654859710000|2022-06-10 11:15:10|12053.1|12050.3|12047.8|12045|12053.2|12050.4|12047.3|12044.5|82
1654859720000|2022-06-10 11:15:20|12047.9|12045.1|12047.1|12044.3|12048|12045.2|12046.9|12044.1|26
1654859730000|2022-06-10 11:15:30|12047.5|12044.7|12047.9|12045.1|12048.5|12045.7|12046.2|12043.4|26
1654859740000|2022-06-10 11:15:40|12047.7|12044.9|12046|12043.2|12048.8|12046|12046|12043.2|53
1654859750000|2022-06-10 11:15:50|12046.4|12043.6|12044.9|12042.1|12047|12044.2|12044.9|12042.1|13
1654859760000|2022-06-10 11:16:00|12045|12042.2|12046.9|12044.1|12046.9|12044.1|12045|12042.2|10
1654859770000|2022-06-10 11:16:10|12047|12044.2|12047.4|12044.6|12048|12045.2|12046|12043.2|17
1654859780000|2022-06-10 11:16:20|12047.3|12044.5|12048|12045.2|12048.4|12045.6|12046.5|12043.7|19
1654859790000|2022-06-10 11:16:30|12048.5|12045.7|12048.9|12046.1|12048.9|12046.1|12048|12045.2|2
1654859800000|2022-06-10 11:16:40|12048.8|12046|12049|12046.2|12049|12046.2|12047.9|12045.1|12
1654859810000|2022-06-10 11:16:50|12049.4|12046.6|12049.9|12047.1|12050.5|12047.7|12049.4|12046.6|24
1654859820000|2022-06-10 11:17:00|12050|12047.2|12051.4|12048.6|12052.5|12049.7|12050|12047.2|26
1654859830000|2022-06-10 11:17:10|12051.9|12049.1|12049.9|12047.1|12051.9|12049.1|12049.9|12047.1|12
1654859840000|2022-06-10 11:17:20|12050|12047.2|12050.4|12047.6|12050.9|12048.1|12049.8|12046.5|12
1654859850000|2022-06-10 11:17:30|12050.5|12047.7|12052.9|12050.1|12052.9|12050.1|12050.5|12047.7|14
1654859860000|2022-06-10 11:17:40|12053.9|12051.1|12050.8|12048|12054|12051.2|12050.8|12048|22
1654859870000|2022-06-10 11:17:50|12050|12047.2|12051.8|12049|12051.8|12049|12047.8|12045|27
1654859880000|2022-06-10 11:18:00|12051.9|12049.1|12058|12055.2|12061.8|12059|12051.9|12049.1|176
1654859890000|2022-06-10 11:18:10|12058.4|12055.6|12056.4|12053.6|12058.9|12056.1|12055.9|12053.1|3
1654859900000|2022-06-10 11:18:20|12056.8|12054|12056.9|12054.1|12056.9|12054.1|12054.9|12052.1|22
1654859910000|2022-06-10 11:18:30|12056.8|12054|12053|12050.2|12056.9|12054.1|12052.9|12050.1|23
1654859920000|2022-06-10 11:18:40|12052.9|12050.1|12053.4|12050.6|12053.9|12051.1|12052.4|12049.6|13
1654859930000|2022-06-10 11:18:50|12052.9|12050.1|12055|12052.2|12056.1|12053.3|12052.9|12050.1|40
1654859940000|2022-06-10 11:19:00|12055.1|12052.3|12054|12051.2|12055.4|12052.6|12053.9|12051.1|4
1654859950000|2022-06-10 11:19:10|12054.5|12051.7|12054|12051.2|12055.9|12053.1|12054|12051.2|26
1654859960000|2022-06-10 11:19:20|12053.9|12051.1|12055|12052.2|12055.9|12053.1|12053|12050.2|15
1654859970000|2022-06-10 11:19:30|12054.8|12052|12053.4|12050.6|12054.8|12052|12050.2|12047.4|42
1654859980000|2022-06-10 11:19:40|12051.9|12049.1|12050.4|12047.6|12052.9|12050.1|12049.3|12046.5|51
1654859990000|2022-06-10 11:19:50|12049.9|12047.1|12050.9|12048.1|12050.9|12048.1|12049.9|12047.1|8
1654860000000|2022-06-10 11:20:00|12050.4|12047.6|12050.4|12047.6|12051.4|12048.6|12049.9|12047.1|8
1654860010000|2022-06-10 11:20:10|12050.3|12047.5|12049.4|12046.6|12050.3|12047.5|12047.8|12045|26
1654860020000|2022-06-10 11:20:20|12049.6|12046.8|12046.9|12044.1|12050.9|12048.1|12046.8|12044|12
1654860030000|2022-06-10 11:20:30|12047|12044.2|12047|12044.2|12047.4|12044.6|12045.9|12043.1|21
1654860040000|2022-06-10 11:20:40|12047.8|12045|12049.4|12046.6|12049.4|12046.6|12047.4|12044.6|26
1654860050000|2022-06-10 11:20:50|12049.5|12046.7|12051|12048.2|12051.5|12048.7|12049.4|12046.6|42
1654860060000|2022-06-10 11:21:00|12050.9|12048.1|12053.4|12050.6|12053.9|12051.1|12050|12047.2|21
1654860070000|2022-06-10 11:21:10|12053.9|12051.1|12050|12047.2|12054.8|12052|12050|12047.2|21
1654860080000|2022-06-10 11:21:20|12049.9|12047.1|12051|12048.2|12051.5|12048.7|12049.9|12047.1|9
1654860090000|2022-06-10 11:21:30|12051.4|12048.6|12052.4|12049.6|12052.8|12050|12051.4|12048.6|14
1654860100000|2022-06-10 11:21:40|12052.5|12049.7|12050.9|12048.1|12053.1|12050.3|12050|12047.2|17
1654860110000|2022-06-10 11:21:50|12051.4|12048.6|12051.9|12049.1|12051.9|12049.1|12049.9|12047.1|19
1654860120000|2022-06-10 11:22:00|12051.6|12048.8|12054.6|12051.8|12055.1|12052.3|12051.4|12048.6|73
1654860130000|2022-06-10 11:22:10|12055.1|12052.3|12056|12053.2|12057.1|12054.3|12055|12052.2|35
1654860140000|2022-06-10 11:22:20|12055.6|12052.8|12055.1|12052.3|12055.6|12052.8|12054.1|12051.3|5
1654860150000|2022-06-10 11:22:30|12055|12052.2|12053.2|12050.4|12055.1|12052.3|12053.1|12050.3|5
1654860160000|2022-06-10 11:22:40|12053.1|12050.3|12054.1|12051.3|12054.3|12051.5|12053.1|12050.3|11
1654860170000|2022-06-10 11:22:50|12054|12051.2|12053.6|12050.8|12054|12051.2|12053.1|12050.3|3
1654860180000|2022-06-10 11:23:00|12053.2|12050.4|12051.6|12048.8|12053.2|12050.4|12051.1|12048.3|18
1654860190000|2022-06-10 11:23:10|12051.2|12048.4|12054.1|12051.3|12054.1|12051.3|12049.9|12047.1|85
1654860200000|2022-06-10 11:23:20|12054|12051.2|12051.1|12048.3|12054|12051.2|12051.1|12048.3|15
1654860210000|2022-06-10 11:23:30|12051.2|12048.4|12050.6|12047.8|12051.2|12048.4|12050.1|12047.3|7
1654860220000|2022-06-10 11:23:40|12051.1|12048.3|12051.2|12048.4|12051.3|12048.5|12050.1|12047.3|7
1654860230000|2022-06-10 11:23:50|12051.1|12048.3|12051.2|12048.4|12052.1|12049.3|12050.6|12047.8|8
1654860240000|2022-06-10 11:24:00|12053.1|12050.3|12050.6|12047.8|12053.2|12050.4|12050.1|12047.3|32
1654860250000|2022-06-10 11:24:10|12051|12048.2|12051|12048.2|12052|12049.2|12050.5|12047.7|14
1654860260000|2022-06-10 11:24:20|12051.1|12048.3|12050.6|12047.8|12051.2|12048.4|12049.6|12046.8|12
1654860270000|2022-06-10 11:24:30|12051|12048.2|12054|12051.2|12054.1|12051.3|12051|12048.2|26
1654860280000|2022-06-10 11:24:40|12053.9|12051.1|12053|12050.2|12053.9|12051.1|12049.6|12046.8|37
1654860290000|2022-06-10 11:24:50|12053.1|12050.3|12053|12050.2|12053.6|12050.8|12052.6|12049.8|3
1654860300000|2022-06-10 11:25:00|12053.1|12050.3|12054|12051.2|12055|12052.2|12053|12050.2|28
1654860310000|2022-06-10 11:25:10|12054.1|12051.3|12053.6|12050.8|12054.2|12051.4|12053.2|12050.4|8
1654860320000|2022-06-10 11:25:20|12053.7|12050.9|12051.7|12048.9|12054|12051.2|12051.2|12048.4|25
1654860330000|2022-06-10 11:25:30|12051.6|12048.8|12050.2|12047.4|12051.6|12048.8|12050.1|12047.3|10
1654860340000|2022-06-10 11:25:40|12050.6|12047.8|12050.6|12047.8|12051.1|12048.3|12050.2|12047.4|5
1654860350000|2022-06-10 11:25:50|12050.2|12047.4|12047.8|12045|12051|12048.2|12046.1|12043.3|24
1654860360000|2022-06-10 11:26:00|12047.1|12044.3|12045.2|12042.4|12047.1|12044.3|12043.7|12040.9|27
1654860370000|2022-06-10 11:26:10|12045.1|12042.3|12044.2|12041.4|12045.2|12042.4|12044.1|12041.3|6
1654860380000|2022-06-10 11:26:20|12044|12041.2|12045.3|12042.5|12045.3|12042.5|12041.7|12038.9|147
1654860390000|2022-06-10 11:26:30|12046.1|12043.3|12044.2|12041.4|12046.1|12043.3|12044.1|12041.3|15
1654860400000|2022-06-10 11:26:40|12043.7|12040.9|12044.2|12041.4|12044.2|12041.4|12043.2|12040.4|8
1654860410000|2022-06-10 11:26:50|12044.6|12041.8|12047.2|12044.4|12048.2|12045.4|12044.1|12041.3|97
1654860420000|2022-06-10 11:27:00|12046.3|12043.5|12046.3|12043.5|12046.3|12043.5|12046.3|12043.5|12
1654860430000|2022-06-10 11:27:10|12046.2|12043.4|12044.1|12041.3|12046.2|12043.4|12043.1|12040.3|79
1654860440000|2022-06-10 11:27:20|12043.1|12040.3|12043.6|12040.8|12044.1|12041.3|12042.9|12040.1|9
1654860450000|2022-06-10 11:27:30|12043.4|12040.6|12042.6|12039.8|12044.1|12041.3|12041.1|12038.3|14
1654860460000|2022-06-10 11:27:40|12041.9|12039.1|12042.6|12039.8|12043.1|12040.3|12041.9|12039.1|8
1654860470000|2022-06-10 11:27:50|12042.4|12039.6|12042.1|12039.3|12042.4|12039.6|12040.9|12038.1|7
1654860480000|2022-06-10 11:28:00|12041.9|12039.1|12041.9|12039.1|12042.2|12039.4|12040.9|12038|27
1654860490000|2022-06-10 11:28:10|12041.6|12038.8|12042.1|12039.3|12042.1|12039.3|12041.6|12038.8|3
1654860500000|2022-06-10 11:28:20|||||||||2
1654860510000|2022-06-10 11:28:30|||||||||2
1654860520000|2022-06-10 11:28:40|12042|12039.2|12043.2|12040.4|12044|12041.2|12042|12039.2|21
1654860530000|2022-06-10 11:28:50|12042.9|12040.1|12039.9|12037.1|12042.9|12040.1|12038.2|12035.4|40
1654860540000|2022-06-10 11:29:00|12038.9|12036.1|12040.5|12037.7|12040.9|12038.1|12037.5|12034.7|24
1654860550000|2022-06-10 11:29:10|12040.4|12037.6|12042|12039.2|12042|12039.2|12040|12037.2|20
1654860560000|2022-06-10 11:29:20|12039.7|12036.9|12038.8|12036|12040.4|12037.6|12038.8|12036|73
1654860570000|2022-06-10 11:29:30|12038.7|12035.9|12039.8|12037|12040.8|12038|12037.9|12035.1|25
1654860580000|2022-06-10 11:29:40|12039.9|12037.1|12040.9|12038.1|12041.8|12039|12039.4|12036.6|15
1654860590000|2022-06-10 11:29:50|12040.8|12038|12039.9|12037.1|12040.8|12038|12039.8|12037|11
1654860600000|2022-06-10 11:30:00|12040.7|12037.9|12038.9|12036.1|12042.3|12039.5|12038.8|12036|22
1654860610000|2022-06-10 11:30:10|12038.8|12036|12040.8|12038|12040.8|12038|12037.8|12035|24
1654860620000|2022-06-10 11:30:20|12040.7|12037.9|12039.9|12037.1|12041.8|12039|12039.7|12036.9|9
1654860630000|2022-06-10 11:30:30|12039.8|12037|12042.9|12040.1|12043.4|12040.6|12039.8|12037|25
1654860640000|2022-06-10 11:30:40|12043|12040.2|12045.8|12043|12045.9|12043.1|12043|12040.2|36
1654860650000|2022-06-10 11:30:50|12044.7|12041.9|12043.9|12041.1|12044.7|12041.9|12043.8|12041|6
1654860660000|2022-06-10 11:31:00|12043.8|12041|12045.8|12043|12046.6|12043.8|12043.8|12041|21
1654860670000|2022-06-10 11:31:10|12045.7|12042.9|12045.4|12042.6|12045.8|12043|12045.3|12042.5|3
1654860680000|2022-06-10 11:31:20|12045.8|12043|12044.7|12041.9|12045.8|12043|12042.8|12040|18
1654860690000|2022-06-10 11:31:30|12043.9|12041.1|12045.9|12043.1|12046.9|12044.1|12043.7|12040.9|17
1654860700000|2022-06-10 11:31:40|12046.4|12043.6|12046.9|12044.1|12047.8|12045|12045.9|12043.1|17
1654860710000|2022-06-10 11:31:50|12047|12044.2|12046.7|12043.9|12050.8|12048|12046.7|12043.9|36
1654860720000|2022-06-10 11:32:00|12044.7|12041.9|12047.9|12045.1|12047.9|12045.1|12042.8|12040|35
1654860730000|2022-06-10 11:32:10|12047.8|12045|12044.9|12042.1|12047.9|12045.1|12044.3|12041.5|32
1654860740000|2022-06-10 11:32:20|12045|12042.2|12043.8|12041|12046.4|12043.6|12043.4|12040.6|31
1654860750000|2022-06-10 11:32:30|12043.4|12040.6|12044.9|12042.1|12045.8|12043|12042.8|12040|20
1654860760000|2022-06-10 11:32:40|12044.8|12042|12042.8|12040|12044.9|12042.1|12041.8|12039|21
1654860770000|2022-06-10 11:32:50|12042.4|12039.6|12039.2|12036.4|12042.8|12040|12038.2|12035.4|54
1654860780000|2022-06-10 11:33:00|12039.7|12036.9|12040.7|12037.9|12040.8|12038|12039.7|12036.8|20
1654860790000|2022-06-10 11:33:10|12040.6|12037.8|12038.6|12035.8|12040.8|12038|12038.6|12035.8|18
1654860800000|2022-06-10 11:33:20|12038.5|12035.7|12037.7|12034.9|12038.5|12035.7|12036.7|12033.9|17
1654860810000|2022-06-10 11:33:30|12037.6|12034.8|12040.2|12037.4|12040.2|12037.4|12037.6|12034.8|13
1654860820000|2022-06-10 11:33:40|12040.1|12037.3|12039.7|12036.9|12040.1|12037.3|12039.6|12036.8|7
1654860830000|2022-06-10 11:33:50|12038.7|12035.9|12038.1|12035.3|12039.6|12036.8|12037.7|12034.9|11
1654860840000|2022-06-10 11:34:00|12037.8|12035|12035.7|12032.9|12037.8|12035|12034.6|12031.8|56
1654860850000|2022-06-10 11:34:10|12034.6|12031.8|12032.7|12029.9|12035.2|12032.4|12032.6|12029.8|28
1654860860000|2022-06-10 11:34:20|12032.8|12030|12031.7|12028.9|12034.2|12031.4|12031.6|12028.8|50
1654860870000|2022-06-10 11:34:30|12032.7|12029.9|12031.8|12029|12034.4|12031.6|12031.6|12028.8|52
1654860880000|2022-06-10 11:34:40|12032.3|12029.5|12031.9|12029.1|12033.3|12030.5|12031.7|12028.9|20
1654860890000|2022-06-10 11:34:50|12032.3|12029.5|12031.8|12029|12032.3|12029.5|12031.3|12028.5|3
1654860900000|2022-06-10 11:35:00|12031.9|12029.1|12029.5|12026.7|12032.9|12030.1|12026.6|12023.8|85
1654860910000|2022-06-10 11:35:10|12029.1|12026.3|12032.7|12029.9|12032.7|12029.9|12028.7|12025.9|44
1654860920000|2022-06-10 11:35:20|12032.6|12029.8|12032.7|12029.9|12032.8|12030|12031.7|12028.9|25
1654860930000|2022-06-10 11:35:30|12032.6|12029.8|12031.7|12028.9|12032.6|12029.8|12031.7|12028.9|3
1654860940000|2022-06-10 11:35:40|12031.6|12028.8|12029.8|12027|12031.7|12028.9|12029.8|12027|9
1654860950000|2022-06-10 11:35:50|12030.3|12027.5|12029.7|12026.9|12030.8|12028|12029.7|12026.9|16
1654860960000|2022-06-10 11:36:00|12029.9|12027.1|12029.3|12026.5|12030.7|12027.9|12028.8|12026|19
1654860970000|2022-06-10 11:36:10|12028.9|12026.1|12028.9|12026.1|12030.8|12028|12028.8|12026|17
1654860980000|2022-06-10 11:36:20|12029.3|12026.5|12026.7|12023.9|12030.2|12027.4|12025.8|12023|49
1654860990000|2022-06-10 11:36:30|12026.6|12023.8|12025.7|12022.9|12026.7|12023.9|12025.7|12022.9|14
1654861000000|2022-06-10 11:36:40|12025.6|12022.8|12023.7|12020.9|12025.7|12022.9|12023.7|12020.9|28
1654861010000|2022-06-10 11:36:50|12023.8|12021|12024.3|12021.5|12025.3|12022.5|12023.6|12020.8|35
1654861020000|2022-06-10 11:37:00|12024.4|12021.6|12021.6|12018.8|12025.3|12022.5|12021.6|12018.8|44
1654861030000|2022-06-10 11:37:10|12021.7|12018.9|12021.1|12018.3|12021.7|12018.9|12021.1|12018.3|18
1654861040000|2022-06-10 11:37:20|12021.2|12018.4|12022.6|12019.8|12023.1|12020.3|12021.2|12018.4|33
1654861050000|2022-06-10 11:37:30|12022.5|12019.7|12022.5|12019.7|12023.5|12020.7|12022.5|12019.7|21
1654861060000|2022-06-10 11:37:40|12022.7|12019.9|12021.4|12018.6|12022.8|12020|12020.9|12018.1|15
1654861070000|2022-06-10 11:37:50|12021|12018.2|12021.5|12018.7|12022|12019.2|12020.5|12017.7|9
1654861080000|2022-06-10 11:38:00|12021.7|12018.9|12023.7|12020.9|12024.7|12021.9|12021.5|12018.7|33
1654861090000|2022-06-10 11:38:10|12024.2|12021.4|12024.5|12021.7|12024.7|12021.9|12023|12020.2|28
1654861100000|2022-06-10 11:38:20|12023.7|12020.9|12023.5|12020.7|12023.8|12021|12022.7|12019.9|10
1654861110000|2022-06-10 11:38:30|12023.7|12020.9|12024.7|12021.9|12025.8|12023|12023.5|12020.7|35
1654861120000|2022-06-10 11:38:40|12024.5|12021.7|12024.7|12021.9|12024.7|12021.9|12024|12021.2|10
1654861130000|2022-06-10 11:38:50|12024.8|12022|12026.8|12024|12027.8|12025|12024.7|12021.9|54
1654861140000|2022-06-10 11:39:00|12026.7|12023.9|12025|12022.2|12027.2|12024.4|12023.8|12021|31
1654861150000|2022-06-10 11:39:10|12023.8|12021|12023.5|12020.7|12024.8|12022|12022.5|12019.7|23
1654861160000|2022-06-10 11:39:20|12023.2|12020.4|12022.5|12019.7|12023.2|12020.4|12022.5|12019.7|3
1654861170000|2022-06-10 11:39:30|12022.8|12020|12022.6|12019.8|12024.1|12021.3|12022.5|12019.7|11
1654861180000|2022-06-10 11:39:40|12022.8|12020|12025.8|12023|12027.3|12024.5|12022.8|12020|36
1654861190000|2022-06-10 11:39:50|12025.9|12023.1|12025.8|12023|12026.6|12023.8|12025.6|12022.8|6
1654861200000|2022-06-10 11:40:00|12025.6|12022.8|12023.8|12021|12026.1|12023.3|12023.6|12020.8|10
1654861210000|2022-06-10 11:40:10|12023.9|12021.1|12022.8|12020|12024.6|12021.8|12022.6|12019.8|16
1654861220000|2022-06-10 11:40:20|12022.6|12019.8|12023.6|12020.8|12023.6|12020.8|12022.6|12019.8|13
1654861230000|2022-06-10 11:40:30|12023.5|12020.7|12022.9|12020.1|12023.8|12021|12022.8|12020|6
1654861240000|2022-06-10 11:40:40|12022.8|12020|12025.8|12023|12025.8|12023|12022.6|12019.8|14
1654861250000|2022-06-10 11:40:50|12025.9|12023.1|12027.8|12025|12029.4|12026.6|12025.8|12023|22
1654861260000|2022-06-10 11:41:00|12027.4|12024.6|12027.8|12025|12027.8|12025|12026.3|12023.5|21
1654861270000|2022-06-10 11:41:10|12028|12025.2|12027.9|12025.1|12028.4|12025.6|12027.8|12025|6
1654861280000|2022-06-10 11:41:20|12028.3|12025.5|12024.7|12021.9|12028.8|12026|12023.1|12020.3|18
1654861290000|2022-06-10 11:41:30|12024.6|12021.8|12023.7|12020.9|12024.9|12022.1|12023.6|12020.8|8
1654861300000|2022-06-10 11:41:40|12023.9|12021.1|12023.7|12020.9|12023.9|12021.1|12022.9|12020.1|15
1654861310000|2022-06-10 11:41:50|12024|12021.2|12025.6|12022.8|12026.4|12023.6|12023.6|12020.8|53
1654861320000|2022-06-10 11:42:00|12025.9|12023.1|12024.7|12021.9|12025.9|12023.1|12024.7|12021.9|19
1654861330000|2022-06-10 11:42:10|12024.9|12022.1|12025.7|12022.9|12025.7|12022.9|12024.9|12022.1|2
1654861340000|2022-06-10 11:42:20|12026|12023.2|12027.7|12024.9|12028.7|12025.9|12026|12023.2|26
1654861350000|2022-06-10 11:42:30|12027.9|12025.1|12028.7|12025.9|12028.7|12025.9|12027.1|12024.3|15
1654861360000|2022-06-10 11:42:40|12028.6|12025.8|12028.7|12025.9|12028.7|12025.9|12027.7|12024.9|4
1654861370000|2022-06-10 11:42:50|12028.6|12025.8|12027.7|12024.9|12029.2|12026.4|12026.7|12023.9|19
1654861380000|2022-06-10 11:43:00|12027.6|12024.8|12027.6|12024.8|12028.7|12025.9|12027.6|12024.8|6
1654861390000|2022-06-10 11:43:10|12027.7|12024.9|12028.2|12025.4|12028.2|12025.4|12027.7|12024.9|9
1654861400000|2022-06-10 11:43:20|12027.7|12024.9|12028.6|12025.8|12029.2|12026.4|12027.7|12024.9|55
1654861410000|2022-06-10 11:43:30|12028.7|12025.9|12023.2|12020.4|12028.7|12025.9|12022.7|12019.9|78
1654861420000|2022-06-10 11:43:40|12023.6|12020.8|12024.7|12021.9|12025.2|12022.4|12023.6|12020.8|14
1654861430000|2022-06-10 11:43:50|12024.8|12022|12024.7|12021.9|12024.8|12022|12024.7|12021.9|1
1654861440000|2022-06-10 11:44:00|12024.6|12021.8|12025.2|12022.4|12025.8|12023|12023.8|12021|24
1654861450000|2022-06-10 11:44:10|12025.6|12022.8|12026.8|12024|12026.8|12024|12025.2|12022.4|14
1654861460000|2022-06-10 11:44:20|12026.7|12023.9|12027.6|12024.8|12027.7|12024.9|12025.7|12022.9|15
1654861470000|2022-06-10 11:44:30|12027.7|12024.9|12028.6|12025.8|12028.8|12026|12027.6|12024.8|3
1654861480000|2022-06-10 11:44:40|12028.7|12025.9|12029.8|12027|12030.7|12027.9|12028.6|12025.8|20
1654861490000|2022-06-10 11:44:50|12029.7|12026.9|12027.7|12024.9|12030.6|12027.8|12027.7|12024.9|8
1654861500000|2022-06-10 11:45:00|12027.4|12024.6|12029.7|12026.9|12029.8|12027|12026.6|12023.8|17
1654861510000|2022-06-10 11:45:10|12029.6|12026.8|12028.8|12026|12029.6|12026.8|12028.2|12025.4|4
1654861520000|2022-06-10 11:45:20|12028.7|12025.9|12029.2|12026.4|12029.2|12026.4|12028.7|12025.9|8
1654861530000|2022-06-10 11:45:30|12028.7|12025.9|12030.2|12027.4|12030.2|12027.4|12028.7|12025.9|10
1654861540000|2022-06-10 11:45:40|12029.8|12027|12031.7|12028.9|12031.8|12029|12028.8|12026|18
1654861550000|2022-06-10 11:45:50|12031.6|12028.8|12031.6|12028.8|12032.2|12029.4|12031.6|12028.8|4
1654861560000|2022-06-10 11:46:00|12031.7|12028.9|12027.6|12024.8|12031.8|12029|12026.6|12023.8|114
1654861570000|2022-06-10 11:46:10|12028.1|12025.3|12028.1|12025.3|12028.6|12025.8|12027.6|12024.8|3
1654861580000|2022-06-10 11:46:20|12028.6|12025.8|12031.6|12028.8|12031.6|12028.8|12028.6|12025.8|33
1654861590000|2022-06-10 11:46:30|12031.5|12028.7|12030|12027.2|12031.6|12028.8|12029.5|12026.7|22
1654861600000|2022-06-10 11:46:40|12029.6|12026.8|12029.6|12026.8|12030.1|12027.3|12029.5|12026.7|2
1654861610000|2022-06-10 11:46:50|12029.7|12026.9|12025.5|12022.7|12029.7|12026.9|12025.1|12022.3|54
1654861620000|2022-06-10 11:47:00|12025.7|12022.9|12027.6|12024.8|12027.7|12024.9|12025.6|12022.8|13
1654861630000|2022-06-10 11:47:10|12027.7|12024.9|12028.6|12025.8|12028.6|12025.8|12027.6|12024.8|2
1654861640000|2022-06-10 11:47:20|12027.7|12024.9|12026.6|12023.8|12027.7|12024.9|12026.6|12023.8|4
1654861650000|2022-06-10 11:47:30|12026.5|12023.7|12026.7|12023.9|12026.7|12023.9|12026.5|12023.7|2
1654861660000|2022-06-10 11:47:40|12027.5|12024.7|12027.6|12024.8|12027.7|12024.9|12026.7|12023.9|9
1654861670000|2022-06-10 11:47:50|12027.5|12024.7|12025.6|12022.8|12027.6|12024.8|12024.5|12021.7|23
1654861680000|2022-06-10 11:48:00|12025.7|12022.9|12026.4|12023.6|12026.5|12023.7|12025.6|12022.8|3
1654861690000|2022-06-10 11:48:10|12026.5|12023.7|12025.5|12022.7|12026.5|12023.7|12025.5|12022.7|3
1654861700000|2022-06-10 11:48:20|12025.6|12022.8|12026.6|12023.8|12026.6|12023.8|12025.5|12022.7|79
1654861710000|2022-06-10 11:48:30|12026.8|12024|12021.2|12018.4|12027.7|12024.9|12019.6|12016.8|187
1654861720000|2022-06-10 11:48:40|12021.6|12018.8|12022.7|12019.9|12022.7|12019.9|12021.2|12018.4|31
1654861730000|2022-06-10 11:48:50|12022.6|12019.8|12021.7|12018.9|12022.6|12019.8|12021.6|12018.8|7
1654861740000|2022-06-10 11:49:00|12022.1|12019.3|12022.1|12019.3|12022.7|12019.9|12021.7|12018.9|17
1654861750000|2022-06-10 11:49:10|12022.6|12019.8|12022.6|12019.8|12022.6|12019.8|12022.1|12019.3|4
1654861760000|2022-06-10 11:49:20|12022.1|12019.3|12024.2|12021.4|12024.2|12021.4|12022.1|12019.3|16
1654861770000|2022-06-10 11:49:30|12023.8|12021|12023.7|12020.9|12024.2|12021.4|12023.6|12020.8|1
1654861780000|2022-06-10 11:49:40|12023.8|12021|12024.7|12021.9|12024.7|12021.9|12023.8|12021|3
1654861790000|2022-06-10 11:49:50|12024.6|12021.8|12024.2|12021.4|12025.7|12022.9|12024.2|12021.4|11
1654861800000|2022-06-10 11:50:00|12024.6|12021.8|12025.7|12022.9|12025.7|12022.9|12023.7|12020.9|11
1654861810000|2022-06-10 11:50:10|12025.8|12023|12026.7|12023.9|12026.8|12024|12025.7|12022.9|15
1654861820000|2022-06-10 11:50:20|12026.8|12024|12026.7|12023.9|12027.7|12024.9|12026.7|12023.9|36
1654861830000|2022-06-10 11:50:30|12026.6|12023.8|12027.2|12024.4|12027.8|12025|12026.2|12023.4|69
1654861840000|2022-06-10 11:50:40|12027.3|12024.5|12026.8|12024|12027.8|12025|12026.7|12023.9|8
1654861850000|2022-06-10 11:50:50|12027.6|12024.8|12027.8|12025|12027.9|12025.1|12027.6|12024.8|28
1654861860000|2022-06-10 11:51:00|12027.9|12025.1|12030.9|12028.1|12031|12028.2|12027.3|12024.5|62
1654861870000|2022-06-10 11:51:10|12031|12028.2|12032.4|12029.6|12034.5|12031.7|12031|12028.2|85
1654861880000|2022-06-10 11:51:20|12032|12029.2|12033.4|12030.6|12034.5|12031.7|12032|12029.2|35
1654861890000|2022-06-10 11:51:30|12033.5|12030.7|12033.5|12030.7|12035.5|12032.7|12033.4|12030.6|52
1654861900000|2022-06-10 11:51:40|12033.9|12031.1|12033.9|12031.1|12034.9|12032.1|12033.4|12030.6|12
1654861910000|2022-06-10 11:51:50|12034|12031.2|12032.9|12030.1|12034|12031.2|12032.7|12029.9|13
1654861920000|2022-06-10 11:52:00|12033.1|12030.3|12034.8|12032|12034.8|12032|12032.9|12030.1|19
1654861930000|2022-06-10 11:52:10|12034.4|12031.6|12033|12030.2|12034.8|12032|12032.1|12029.3|9
1654861940000|2022-06-10 11:52:20|12032.9|12030.1|12031.8|12029|12033.8|12031|12031.3|12028.5|112
1654861950000|2022-06-10 11:52:30|12031.7|12028.9|12033.8|12031|12035.5|12032.7|12031.7|12028.9|479
1654861960000|2022-06-10 11:52:40|12034.3|12031.5|12044.9|12042.1|12044.9|12042.1|12034.3|12031.5|127
1654861970000|2022-06-10 11:52:50|12045.9|12043.1|12043.4|12040.6|12046.5|12043.7|12042.9|12040.1|77
1654861980000|2022-06-10 11:53:00|12043.9|12041.1|12041.8|12039|12044.3|12041.5|12041.4|12038.6|86
1654861990000|2022-06-10 11:53:10|12041.7|12038.9|12040.2|12037.4|12041.9|12039.1|12040.1|12037.3|51
1654862000000|2022-06-10 11:53:20|12040.3|12037.5|12036.5|12033.7|12040.8|12038|12036.3|12033.5|105
1654862010000|2022-06-10 11:53:30|12038.1|12035.3|12037.7|12034.9|12038.7|12035.9|12037.2|12034.4|6
1654862020000|2022-06-10 11:53:40|12037.9|12035.1|12037.7|12034.9|12038.8|12036|12036.8|12034|24
1654862030000|2022-06-10 11:53:50|12037.8|12035|12038.2|12035.4|12038.8|12036|12037.8|12035|7
1654862040000|2022-06-10 11:54:00|12038.7|12035.9|12038.8|12036|12038.8|12036|12037.2|12034.4|26
1654862050000|2022-06-10 11:54:10|12039.3|12036.5|12040.8|12038|12041.4|12038.6|12038.8|12036|27
1654862060000|2022-06-10 11:54:20|12040.3|12037.5|12039.8|12037|12041|12038.2|12038.4|12035.6|14
1654862070000|2022-06-10 11:54:30|12039.7|12036.9|12038.9|12036.1|12039.8|12037|12038.6|12035.8|8
1654862080000|2022-06-10 11:54:40|12038.4|12035.6|12038.8|12036|12038.9|12036.1|12038.3|12035.5|7
1654862090000|2022-06-10 11:54:50|12038.4|12035.6|12039.9|12037.1|12039.9|12037.1|12038.4|12035.6|4
1654862100000|2022-06-10 11:55:00|12040|12037.2|12038.9|12036.1|12040|12037.2|12036.9|12034.1|51
1654862110000|2022-06-10 11:55:10|12038.8|12036|12038.9|12036.1|12039|12036.2|12038.8|12036|3
1654862120000|2022-06-10 11:55:20|12038.8|12036|12035.9|12033.1|12038.8|12036|12035.9|12033.1|38
1654862130000|2022-06-10 11:55:30|12036.4|12033.6|12033.4|12030.6|12036.8|12034|12033.4|12030.6|42
1654862140000|2022-06-10 11:55:40|12033.5|12030.7|12033.9|12031.1|12035.9|12033.1|12032.9|12030.1|11
1654862150000|2022-06-10 11:55:50|12034.9|12032.1|12035.4|12032.6|12035.9|12033.1|12033.7|12030.9|20
1654862160000|2022-06-10 11:56:00|12034.3|12031.5|12033.8|12031|12034.8|12032|12033.3|12030.5|13
1654862170000|2022-06-10 11:56:10|12033.9|12031.1|12035.4|12032.6|12036|12033.2|12033.9|12031.1|12
1654862180000|2022-06-10 11:56:20|12035.3|12032.5|12034.8|12032|12035.4|12032.6|12033.9|12031.1|2
1654862190000|2022-06-10 11:56:30|12034.9|12032.1|12036.9|12034.1|12037|12034.2|12034.9|12032.1|7
1654862200000|2022-06-10 11:56:40|12036.8|12034|12037.8|12035|12037.9|12035.1|12036.8|12033.5|26
1654862210000|2022-06-10 11:56:50|12037.9|12035.1|12036.4|12033.6|12038.3|12035.5|12035.9|12033.1|14
1654862220000|2022-06-10 11:57:00|12036.3|12033.5|12038.1|12035.3|12038.8|12036|12035.5|12032.7|11
1654862230000|2022-06-10 11:57:10|12038.9|12036.1|12038|12035.2|12039.4|12036.6|12037.9|12035.1|6
1654862240000|2022-06-10 11:57:20|12038.2|12035.4|12038.9|12036.1|12039.9|12037.1|12038.2|12035.4|5
1654862250000|2022-06-10 11:57:30|12038.8|12036|12037.8|12035|12039.9|12037.1|12036.9|12034.1|10
1654862260000|2022-06-10 11:57:40|12037.3|12034.5|12035.9|12033.1|12037.3|12034.5|12035.8|12033|8
1654862270000|2022-06-10 11:57:50|12036.9|12034.1|12035.9|12033.1|12036.9|12034.1|12035.9|12033.1|10
1654862280000|2022-06-10 11:58:00|12035.6|12032.8|12039.9|12037.1|12040.3|12037.5|12035.6|12032.8|25
1654862290000|2022-06-10 11:58:10|12040.4|12037.6|12040.9|12038.1|12041|12038.2|12039|12036.1|23
1654862300000|2022-06-10 11:58:20|12041|12038.2|12040.9|12038.1|12041.5|12038.7|12040.5|12037.7|41
1654862310000|2022-06-10 11:58:30|12041|12038.2|12038.9|12036.1|12041.5|12038.7|12038.5|12035.7|23
1654862320000|2022-06-10 11:58:40|12038.6|12035.8|12037|12034.2|12038.6|12035.8|12037|12034.2|21
1654862330000|2022-06-10 11:58:50|12037.1|12034.3|12036.9|12034.1|12037.8|12035|12036.9|12034.1|3
1654862340000|2022-06-10 11:59:00|12036|12033.2|12035.9|12033.1|12038|12035.2|12035.9|12033.1|13
1654862350000|2022-06-10 11:59:10|12036|12033.2|12035|12032.2|12036|12033.2|12034.5|12031.7|15
1654862360000|2022-06-10 11:59:20|12035.1|12032.3|12038.4|12035.6|12038.8|12036|12034.9|12032.1|12
1654862370000|2022-06-10 11:59:30|12038.8|12036|12039|12036.2|12039.9|12037.1|12037.5|12034.7|8
1654862380000|2022-06-10 11:59:40|12039.4|12036.6|12037.9|12035.1|12039.9|12037.1|12037.9|12035.1|26
1654862390000|2022-06-10 11:59:50|12038.4|12035.6|12036|12033.2|12038.7|12035.9|12035.9|12033.1|10
1654862400000|2022-06-10 12:00:00|12036.7|12033.9|12038.9|12036.1|12038.9|12036.1|12036.7|12033.9|26
1654862410000|2022-06-10 12:00:10|12039.2|12036.4|12039.9|12037.1|12040.7|12037.9|12039.2|12036.4|9
1654862420000|2022-06-10 12:00:20|12040.4|12037.6|12036.7|12033.9|12040.7|12037.9|12036.7|12033.9|11
1654862430000|2022-06-10 12:00:30|12036.6|12033.8|12036.7|12033.9|12037.7|12034.9|12035.9|12033.1|1
1654862440000|2022-06-10 12:00:40|12036.9|12034.1|12036.9|12034.1|12037.9|12035.1|12036.2|12033.4|12
1654862450000|2022-06-10 12:00:50|12036.6|12033.8|12035.4|12032.6|12036.7|12033.9|12034.9|12032.1|31
1654862460000|2022-06-10 12:01:00|12035.9|12033.1|12038.9|12036.1|12039.2|12036.4|12035.7|12032.9|15
1654862470000|2022-06-10 12:01:10|12039|12036.2|12042.4|12039.6|12044.2|12041.4|12039|12036.2|91
1654862480000|2022-06-10 12:01:20|12042.2|12039.4|12045.9|12043.1|12046.5|12043.7|12041.4|12038.6|25
1654862490000|2022-06-10 12:01:30|12046|12043.2|12046.8|12044|12050|12047.2|12045.9|12043.1|66
1654862500000|2022-06-10 12:01:40|12046.3|12043.5|12048|12045.2|12048.7|12045.9|12045.8|12042.4|82
1654862510000|2022-06-10 12:01:50|12048.3|12045.5|12055|12052.2|12057.2|12054.4|12047.8|12045|133
1654862520000|2022-06-10 12:02:00|12054.8|12052|12054.1|12051.3|12056.1|12053.3|12053.1|12050.3|93
1654862530000|2022-06-10 12:02:10|12054|12051.2|12054|12051.2|12055.6|12052.8|12053.5|12050.7|26
1654862540000|2022-06-10 12:02:20|12054.1|12051.3|12050.1|12047.3|12055.1|12052.3|12049.6|12046.8|74
1654862550000|2022-06-10 12:02:30|12049.8|12047|12048.2|12045.4|12050.1|12047.3|12047.1|12044.3|77
1654862560000|2022-06-10 12:02:40|12048.1|12045.3|12046.2|12043.4|12048.1|12045.3|12044.7|12041.9|26
1654862570000|2022-06-10 12:02:50|12046.1|12043.3|12048.2|12045.4|12049.2|12046.4|12044.5|12041.7|70
1654862580000|2022-06-10 12:03:00|12048.1|12045.3|12051.4|12048.6|12051.8|12049|12046.8|12044|26
1654862590000|2022-06-10 12:03:10|12051.3|12048.5|12051.3|12048.5|12051.8|12049|12050.2|12047.4|15
1654862600000|2022-06-10 12:03:20|12051.2|12048.4|12052.2|12049.4|12053.3|12050.5|12051.2|12048.4|33
1654862610000|2022-06-10 12:03:30|12052.3|12049.5|12050.1|12047.3|12052.3|12049.5|12049.1|12046.3|44
1654862620000|2022-06-10 12:03:40|12049.6|12046.8|12051.6|12048.8|12051.7|12048.9|12049.1|12046.3|29
1654862630000|2022-06-10 12:03:50|12051.7|12048.9|12052.6|12049.8|12053.1|12050.3|12051.7|12048.9|4
1654862640000|2022-06-10 12:04:00|12052.7|12049.9|12050.2|12047.4|12053.6|12050.8|12050.1|12047.3|20
1654862650000|2022-06-10 12:04:10|12050.9|12048.1|12051.9|12049.1|12052.1|12049.3|12050.9|12048.1|5
1654862660000|2022-06-10 12:04:20|12051.6|12048.8|12051.9|12049.1|12052.1|12049.3|12051.6|12048.8|2
1654862670000|2022-06-10 12:04:30|12052.1|12049.3|12052.1|12049.3|12052.9|12050.1|12050.9|12048.1|6
1654862680000|2022-06-10 12:04:40|12051.9|12049.1|12050.4|12047.6|12052.1|12049.3|12050.1|12047.3|19
1654862690000|2022-06-10 12:04:50|12050.1|12047.3|12050.1|12047.3|12052.1|12049.3|12049.9|12047.1|13
1654862700000|2022-06-10 12:05:00|12050.6|12047.8|12051.1|12048.3|12052.6|12049.8|12049.4|12046.6|20
1654862710000|2022-06-10 12:05:10|12051.2|12048.4|12052.1|12049.3|12052.9|12050.1|12051.1|12048.3|5
1654862720000|2022-06-10 12:05:20|12052|12049.2|12051|12048.2|12053|12050.2|12051|12048.2|25
1654862730000|2022-06-10 12:05:30|12051.9|12049.1|12050.9|12048.1|12052|12049.2|12050.9|12048.1|4
1654862740000|2022-06-10 12:05:40|12051|12048.2|12051.5|12048.7|12052.4|12049.6|12050|12047.2|23
1654862750000|2022-06-10 12:05:50|12051.9|12049.1|12051.9|12049.1|12052|12049.2|12051.9|12049.1|2
1654862760000|2022-06-10 12:06:00|12051.8|12049|12051|12048.2|12053|12050.2|12050.9|12048.1|22
1654862770000|2022-06-10 12:06:10|12050.9|12048.1|12052|12049.2|12052|12049.2|12050.9|12048.1|27
1654862780000|2022-06-10 12:06:20|12051.8|12049|12052|12049.2|12052.9|12050.1|12051|12048.2|21
1654862790000|2022-06-10 12:06:30|12051.9|12049.1|12051|12048.2|12052|12049.2|12051|12048.2|30
1654862800000|2022-06-10 12:06:40|12051.2|12048.4|12053|12050.2|12054|12051.2|12051.2|12048.4|17
1654862810000|2022-06-10 12:06:50|12052.7|12049.9|12052.2|12049.4|12053.5|12050.7|12051.7|12048.9|31
1654862820000|2022-06-10 12:07:00|12052.3|12049.5|12054.2|12051.4|12054.7|12051.9|12052.3|12049.5|31
1654862830000|2022-06-10 12:07:10|12054.1|12051.3|12045.1|12042.3|12054.1|12051.3|12044.9|12042.1|108
1654862840000|2022-06-10 12:07:20|12045.6|12042.8|12047.1|12044.3|12047.4|12044.6|12045|12042.2|57
1654862850000|2022-06-10 12:07:30|12047|12044.2|12045.1|12042.3|12047|12044.2|12044.1|12041.3|8
1654862860000|2022-06-10 12:07:40|12044.5|12041.7|12045.6|12042.8|12045.6|12042.8|12043.1|12040.3|31
1654862870000|2022-06-10 12:07:50|12045.1|12042.3|12046.1|12043.3|12047|12044.2|12045|12042.2|21
1654862880000|2022-06-10 12:08:00|12046.5|12043.7|12044.1|12041.3|12048|12045.2|12044|12041.2|65
1654862890000|2022-06-10 12:08:10|12044.4|12041.6|12042.6|12039.8|12044.6|12041.8|12042.1|12039.3|34
1654862900000|2022-06-10 12:08:20|12042.1|12039.3|12045|12042.2|12045.6|12042.8|12042.1|12039.3|63
1654862910000|2022-06-10 12:08:30|12044.6|12041.8|12043.1|12040.3|12045|12042.2|12042.6|12039.8|18
1654862920000|2022-06-10 12:08:40|12043|12040.2|12044.1|12041.3|12045.6|12042.8|12043|12040.2|24
1654862930000|2022-06-10 12:08:50|12044.3|12041.5|12043.1|12040.3|12046.1|12043.3|12043|12040.2|6
1654862940000|2022-06-10 12:09:00|12043|12040.2|12041.1|12038.3|12043.6|12040.8|12040.6|12037.8|84
1654862950000|2022-06-10 12:09:10|12041.6|12038.8|12038|12035.2|12041.6|12038.8|12037.9|12035.1|41
1654862960000|2022-06-10 12:09:20|12038.1|12035.3|12041|12038.2|12041|12038.2|12038|12035.2|18
1654862970000|2022-06-10 12:09:30|12041.1|12038.3|12040|12037.2|12041.2|12038.4|12037.9|12035.1|32
1654862980000|2022-06-10 12:09:40|12039.5|12036.7|12035.8|12033|12039.7|12036.9|12032.8|12030|66
1654862990000|2022-06-10 12:09:50|12035.9|12033.1|12035.3|12032.5|12036.8|12034|12034.4|12031.6|13
1654863000000|2022-06-10 12:10:00|12035.2|12032.4|12041|12038.2|12041|12038.2|12034.8|12032|37
1654863010000|2022-06-10 12:10:10|12040.9|12038.1|12038|12035.2|12040.9|12038.1|12037.5|12034.7|18
1654863020000|2022-06-10 12:10:20|12038.6|12035.8|12040|12037.2|12040.1|12037.3|12038.6|12035.8|17
1654863030000|2022-06-10 12:10:30|12040.2|12037.4|12038|12035.2|12040.9|12038.1|12037|12034.2|15
1654863040000|2022-06-10 12:10:40|12038.9|12036.1|12037.9|12035.1|12038.9|12036.1|12037.5|12034.7|2
1654863050000|2022-06-10 12:10:50|12038|12035.2|12035.9|12033.1|12038|12035.2|12035.9|12033.1|5
1654863060000|2022-06-10 12:11:00|12038.3|12030.3|12032.5|12029.7|12038.3|12032.9|12032.4|12029.6|38
1654863070000|2022-06-10 12:11:10|12032.4|12029.6|12031|12028.2|12032.4|12029.6|12030.9|12028.1|25
1654863080000|2022-06-10 12:11:20|12031.2|12028.4|12031.5|12028.7|12032.5|12029.7|12031.1|12028.3|14
1654863090000|2022-06-10 12:11:30|12032|12029.2|12032.5|12029.7|12035.4|12032.6|12032|12029.2|11
1654863100000|2022-06-10 12:11:40|12032|12029.2|12033.5|12030.7|12033.5|12030.7|12032|12029.2|3
1654863110000|2022-06-10 12:11:50|12033.4|12030.6|12033|12030.2|12033.5|12030.7|12033|12030.2|2
1654863120000|2022-06-10 12:12:00|12032.9|12030.1|12034|12031.2|12034.1|12031.3|12032.9|12030.1|12
1654863130000|2022-06-10 12:12:10|12034.1|12031.3|12040.1|12037.3|12041.1|12038.3|12034.1|12031.3|58
1654863140000|2022-06-10 12:12:20|12040.2|12037.4|12041.5|12038.7|12042.5|12039.7|12040.2|12037.4|32
1654863150000|2022-06-10 12:12:30|12041.4|12038.6|12040.5|12037.7|12043.1|12040.3|12040.5|12037.7|25
1654863160000|2022-06-10 12:12:40|12040.4|12037.6|12039|12036.2|12040.4|12037.6|12038.9|12036.1|8
1654863170000|2022-06-10 12:12:50|12040|12037.2|12041|12038.2|12042|12039.2|12040|12037.2|45
1654863180000|2022-06-10 12:13:00|12040.9|12038.1|12044.5|12041.7|12045|12042.2|12040.9|12038.1|13
1654863190000|2022-06-10 12:13:10|12044.6|12041.8|12043.9|12041.1|12044.6|12041.8|12041.1|12038.3|44
1654863200000|2022-06-10 12:13:20|12044|12041.2|12045.1|12042.3|12045.6|12042.4|12043.5|12040.7|4
1654863210000|2022-06-10 12:13:30|12045|12042.2|12046.1|12043.3|12046.6|12043.8|12045|12042.2|16
1654863220000|2022-06-10 12:13:40|12045.9|12043.1|12046.1|12043.3|12046.6|12043.8|12045|12042.2|5
1654863230000|2022-06-10 12:13:50|12046.6|12043.8|12047|12044.2|12048.6|12045.8|12046.3|12043.5|18
1654863240000|2022-06-10 12:14:00|12046.1|12043.3|12046.6|12043.8|12047.6|12044.8|12046.1|12043.3|11
1654863250000|2022-06-10 12:14:10|12046.2|12043.4|12055.3|12052.5|12055.6|12052.8|12046.2|12043.4|133
1654863260000|2022-06-10 12:14:20|12055.2|12052.4|12054.2|12051.4|12055.4|12052.6|12054.2|12051.4|21
1654863270000|2022-06-10 12:14:30|12054.7|12051.9|12055.3|12052.5|12055.4|12052.6|12053.9|12051.1|146
1654863280000|2022-06-10 12:14:40|12055.4|12052.6|12053.3|12050.5|12056.4|12053.6|12053.3|12050.5|80
1654863290000|2022-06-10 12:14:50|12053.4|12050.6|12053.3|12050.5|12053.4|12050.6|12053.3|12050.5|4
1654863300000|2022-06-10 12:15:00|12053.2|12050.4|12053.4|12050.6|12054|12051.2|12052.9|12050.1|10
1654863310000|2022-06-10 12:15:10|12053.3|12050.5|12057.3|12054.5|12057.3|12054.5|12052.4|12049.6|60
1654863320000|2022-06-10 12:15:20|12057.2|12054.4|12056.3|12053.5|12057.2|12054.4|12055.2|12052.4|18
1654863330000|2022-06-10 12:15:30|12056.4|12053.6|12056.9|12054.1|12057|12054.2|12055.4|12052.6|40
1654863340000|2022-06-10 12:15:40|12057.7|12054.9|12057.3|12054.5|12057.7|12054.9|12054.4|12051.6|254
1654863350000|2022-06-10 12:15:50|12057.4|12054.6|12057.3|12054.5|12057.4|12054.6|12056.8|12054|5
1654863360000|2022-06-10 12:16:00|12057.2|12054.4|12056.4|12053.6|12057.8|12055|12055.8|12053|45
1654863370000|2022-06-10 12:16:10|12056.8|12054|12058.9|12056.1|12059.4|12056.6|12056.4|12053.6|76
1654863380000|2022-06-10 12:16:20|12057.3|12054.5|12055.4|12052.6|12057.3|12054.5|12055.3|12052.5|9
1654863390000|2022-06-10 12:16:30|12054.4|12051.6|12055.4|12052.6|12055.4|12052.6|12052.2|12049.4|74
1654863400000|2022-06-10 12:16:40|12055.8|12053|12059.4|12056.6|12059.4|12056.6|12055.4|12052.6|47
1654863410000|2022-06-10 12:16:50|12060.4|12057.6|12067.9|12065.1|12068|12065.2|12060.4|12057.6|192
1654863420000|2022-06-10 12:17:00|12067.5|12064.7|12070|12067.2|12070.9|12068.1|12065.6|12062.8|167
1654863430000|2022-06-10 12:17:10|12069.5|12066.7|12070.4|12067.6|12074.9|12072.1|12068.6|12065.8|208
1654863440000|2022-06-10 12:17:20|12070.8|12068|12068.3|12065.5|12070.9|12068.1|12068.3|12065.5|45
1654863450000|2022-06-10 12:17:30|12067.9|12065.1|12067.3|12064.5|12070.1|12067.3|12067.3|12064.5|55
1654863460000|2022-06-10 12:17:40|12067.8|12065|12067.3|12064.5|12068.8|12066|12067.3|12064.5|9
1654863470000|2022-06-10 12:17:50|12067.8|12065|12066.3|12063.5|12067.8|12065|12065.3|12062.5|36
1654863480000|2022-06-10 12:18:00|12065.9|12063.1|12067|12064.2|12067.5|12064.7|12062.1|12059.3|106
1654863490000|2022-06-10 12:18:10|12066.9|12064.1|12068|12065.2|12068|12065.2|12066|12063.2|33
1654863500000|2022-06-10 12:18:20|12068.9|12066.1|12067.4|12064.6|12069.4|12066.6|12067|12064.2|25
1654863510000|2022-06-10 12:18:30|12066.9|12064.1|12066.4|12063.6|12067.5|12064.7|12065.9|12063.1|56
1654863520000|2022-06-10 12:18:40|12066.5|12063.7|12065.5|12062.7|12067|12064.2|12065.5|12062.7|40
1654863530000|2022-06-10 12:18:50|12064.5|12061.7|12062.1|12059.3|12065.2|12062.4|12061.5|12058.7|42
1654863540000|2022-06-10 12:19:00|12062.2|12059.4|12060|12057.2|12062.2|12059.4|12059.9|12057.1|80
1654863550000|2022-06-10 12:19:10|12059.9|12057.1|12061.4|12058.6|12061.5|12058.7|12059|12056.2|27
1654863560000|2022-06-10 12:19:20|12061.5|12058.7|12061.5|12058.7|12062.5|12059.7|12061.5|12058.7|8
1654863570000|2022-06-10 12:19:30|12061.9|12059.1|12061.5|12058.7|12061.9|12059.1|12060|12057.2|15
1654863580000|2022-06-10 12:19:40|12061.7|12058.9|12061.5|12058.7|12062.5|12059.7|12061.5|12058.7|4
1654863590000|2022-06-10 12:19:50|12061.6|12058.8|12065.5|12062.7|12068|12065.2|12061.5|12058.7|101
1654863600000|2022-06-10 12:20:00|12065.3|12062.5|12066|12063.2|12067|12064.2|12064.8|12062|33
1654863610000|2022-06-10 12:20:10|12067|12064.2|12062.8|12060|12069|12066.2|12062|12059.2|45
1654863620000|2022-06-10 12:20:20|12062.5|12059.7|12061.8|12059|12062.8|12060|12061.8|12059|7
1654863630000|2022-06-10 12:20:30|12061.5|12058.7|12064|12061.2|12065.7|12062.9|12061.5|12058.7|229
1654863640000|2022-06-10 12:20:40|12063.1|12060.3|12064|12061.2|12065.1|12062.3|12063|12060.2|18
1654863650000|2022-06-10 12:20:50|12064.1|12061.3|12064.5|12061.7|12067.1|12064.3|12064.1|12061.3|46
1654863660000|2022-06-10 12:21:00|12064.1|12061.3|12063.5|12060.7|12065|12062.2|12059.1|12056.3|66
1654863670000|2022-06-10 12:21:10|12063.1|12060.3|12061.1|12058.3|12063.7|12060.9|12061.1|12058.3|34
1654863680000|2022-06-10 12:21:20|12060.1|12057.3|12060.1|12057.3|12061.7|12058.9|12059.1|12056.3|27
1654863690000|2022-06-10 12:21:30|12060.2|12057.4|12061.1|12058.3|12062.1|12059.3|12059.1|12056.3|100
1654863700000|2022-06-10 12:21:40|12061|12058.2|12060.9|12058.1|12062.1|12059.3|12060.7|12057.7|8
1654863710000|2022-06-10 12:21:50|12061.2|12058.4|12058.6|12055.8|12061.9|12059.1|12058.4|12055.6|7
1654863720000|2022-06-10 12:22:00|12058.9|12056.1|12057.2|12054.4|12060.1|12057.3|12057.1|12054.3|28
1654863730000|2022-06-10 12:22:10|12057.1|12054.3|12058.7|12055.9|12059.1|12056.3|12057.1|12054.3|11
1654863740000|2022-06-10 12:22:20|12059.1|12056.3|12056.6|12053.8|12059.1|12056.3|12056.1|12053.3|11
1654863750000|2022-06-10 12:22:30|12057.1|12054.3|12054.1|12051.3|12057.2|12054.4|12052.6|12049.8|117
1654863760000|2022-06-10 12:22:40|12054.6|12051.8|12056.1|12053.3|12056.9|12054.1|12054.2|12051.4|28
1654863770000|2022-06-10 12:22:50|12055.8|12053|12055.9|12053.1|12056.1|12053.3|12054.7|12051.9|14
1654863780000|2022-06-10 12:23:00|12056.1|12053.3|12057.1|12054.3|12059.1|12056.3|12055.9|12053.1|34
1654863790000|2022-06-10 12:23:10|12056.9|12054.1|12059.1|12056.3|12061.1|12058.3|12054.6|12051.8|170
1654863800000|2022-06-10 12:23:20|12058.8|12056|12058.9|12056.1|12059.9|12057.1|12057.4|12054.6|19
1654863810000|2022-06-10 12:23:30|12058.2|12055.4|12058.9|12056.1|12059|12056.2|12057.9|12055.1|7
1654863820000|2022-06-10 12:23:40|12058.8|12056|12056.9|12054.1|12058.9|12056.1|12053|12050.2|63
1654863830000|2022-06-10 12:23:50|12056.5|12053.7|12054.9|12052.1|12056.9|12054.1|12054.9|12052.1|6
1654863840000|2022-06-10 12:24:00|12054.8|12052|12054.2|12051.4|12055|12052.2|12054|12051.2|33
1654863850000|2022-06-10 12:24:10|12054.5|12051.7|12053.5|12050.7|12054.5|12051.7|12053|12050.2|7
1654863860000|2022-06-10 12:24:20|12053.2|12050.4|12053.9|12051.1|12054|12051.2|12052.9|12050.1|11
1654863870000|2022-06-10 12:24:30|12053.5|12050.7|12050.9|12048.1|12054.3|12051.5|12050|12047.2|40
1654863880000|2022-06-10 12:24:40|12051|12048.2|12052.9|12050.1|12053.2|12050.4|12051|12048.2|29
1654863890000|2022-06-10 12:24:50|12052.8|12050|12052.3|12049.5|12052.9|12050.1|12051.9|12049.1|11
1654863900000|2022-06-10 12:25:00|12051.9|12049.1|12051.7|12048.9|12051.9|12049.1|12050.8|12048|131
1654863910000|2022-06-10 12:25:10|12050.9|12048.1|12045.7|12042.9|12051.7|12048.9|12045.6|12042.8|104
1654863920000|2022-06-10 12:25:20|12046.6|12043.8|12042.1|12039.3|12047.7|12044.9|12041.6|12038.8|55
1654863930000|2022-06-10 12:25:30|12042.2|12039.4|12044.6|12041.8|12044.6|12041.8|12042.1|12039.3|12
1654863940000|2022-06-10 12:25:40|12044.2|12041.4|12043.8|12041|12046.1|12043.3|12043.6|12040.8|9
1654863950000|2022-06-10 12:25:50|12043.6|12040.8|12044.1|12041.3|12045.5|12042.7|12043.1|12040.3|27
1654863960000|2022-06-10 12:26:00|12044.3|12041.5|12045.6|12042.8|12045.7|12042.9|12044.3|12041.5|18
1654863970000|2022-06-10 12:26:10|12045.5|12042.7|12044.1|12041.3|12045.8|12042.9|12043.7|12040.9|8
1654863980000|2022-06-10 12:26:20|12043.7|12040.9|12043.5|12040.7|12044.7|12041.9|12042.1|12039.3|31
1654863990000|2022-06-10 12:26:30|12043.1|12040.3|12046.1|12043.3|12046.6|12043.8|12042.5|12039.7|10
1654864000000|2022-06-10 12:26:40|12045.7|12042.9|12045.5|12042.7|12046.2|12043.4|12044.7|12041.9|4
1654864010000|2022-06-10 12:26:50|12045.7|12042.9|12044.6|12041.8|12045.7|12042.9|12044.5|12041.7|6
1654864020000|2022-06-10 12:27:00|12044.5|12041.7|12046.1|12043.3|12046.7|12043.9|12044.5|12041.7|17
1654864030000|2022-06-10 12:27:10|12045.6|12042.8|12044.7|12041.9|12046.2|12043.4|12044.7|12041.9|12
1654864040000|2022-06-10 12:27:20|12044.5|12041.7|12043.1|12040.3|12044.6|12041.8|12042|12039.2|23
1654864050000|2022-06-10 12:27:30|12042.7|12039.9|12043.1|12040.3|12043.6|12040.8|12042.7|12039.9|4
1654864060000|2022-06-10 12:27:40|12043.2|12040.4|12043.7|12040.9|12043.7|12040.9|12042.6|12039.8|6
1654864070000|2022-06-10 12:27:50|12043.6|12040.8|12043.5|12040.7|12045|12042.2|12042.4|12039.6|100
1654864080000|2022-06-10 12:28:00|12041.9|12039.1|12042.4|12039.6|12042.4|12039.6|12040.5|12037.7|23
1654864090000|2022-06-10 12:28:10|12042.2|12039.4|12041.4|12038.6|12042.2|12039.4|12039.2|12036.4|81
1654864100000|2022-06-10 12:28:20|12041.9|12039.1|12044.9|12042.1|12046.1|12043.1|12041.9|12038.3|41
1654864110000|2022-06-10 12:28:30|12046|12042|12044.6|12040.6|12046.5|12043.7|12043.5|12040.6|18
1654864120000|2022-06-10 12:28:40|12043.9|12041.1|12042.9|12040.1|12045.7|12042.6|12042.9|12039.6|15
1654864130000|2022-06-10 12:28:50|12043.6|12039.6|12042.5|12039.7|12043.6|12040.1|12042.3|12039.5|1
1654864140000|2022-06-10 12:29:00|12042.7|12039.9|12044.8|12042|12046.9|12043.7|12042.7|12039.9|16
1654864150000|2022-06-10 12:29:10|12044.5|12041.7|12046.6|12043.8|12047.2|12044.3|12044.5|12040.6|2
1654864160000|2022-06-10 12:29:20|12047.1|12044.3|12046.5|12043.7|12047.5|12044.7|12044.5|12041.7|10
1654864170000|2022-06-10 12:29:30|12046.3|12043.5|12043.8|12041|12046.3|12043.5|12043.3|12040.5|15
1654864180000|2022-06-10 12:29:40|12044.3|12041.5|12043.8|12041|12044.3|12041.5|12043.5|12040.7|5
1654864190000|2022-06-10 12:29:50|12044.6|12040.6|12045|12042.2|12045|12042.2|12043.5|12040.6|7
1654864200000|2022-06-10 12:30:00|12044.8|12042|12026.1|12022.1|12044.8|12042|12025.5|12020.1|218
1654864210000|2022-06-10 12:30:10|12025.5|12022.7|12027.3|12024.5|12027.6|12024.7|12023.5|12020.6|56
1654864220000|2022-06-10 12:30:20|12026.8|12024|12029.1|12026.3|12030.7|12026.9|12026.3|12023.2|41
1654864230000|2022-06-10 12:30:30|12029.8|12025.8|12027.8|12025|12032.8|12028.9|12026.8|12023.6|46
1654864240000|2022-06-10 12:30:40|12027.5|12024.7|12032.7|12028.7|12032.7|12029.3|12025.2|12022.3|87
1654864250000|2022-06-10 12:30:50|12032.2|12028.2|12027.1|12024.3|12032.5|12029.3|12025.6|12022.8|31
1654864260000|2022-06-10 12:31:00|12027.3|12024.5|12026.1|12023.3|12030.2|12027.3|12025.4|12022.2|58
1654864270000|2022-06-10 12:31:10|12026.2|12023.4|12028.1|12025.3|12030.2|12026.9|12026.1|12023.3|33
1654864280000|2022-06-10 12:31:20|12027.7|12024.9|12022.6|12019.8|12029.8|12026.3|12022.6|12019.8|112
1654864290000|2022-06-10 12:31:30|12022.4|12019.6|12029.1|12026.3|12029.1|12026.3|12020.2|12017.4|74
1654864300000|2022-06-10 12:31:40|12029.3|12026.5|12027.1|12024.3|12032.1|12029.3|12023.4|12020.2|141
1654864310000|2022-06-10 12:31:50|12027.6|12024.8|12028.7|12025.9|12031.8|12029|12027.1|12024.3|34
1654864320000|2022-06-10 12:32:00|12029.2|12026.4|12024.6|12021.8|12029.2|12026.4|12024.6|12021.8|22
1654864330000|2022-06-10 12:32:10|12024.7|12021.9|12033.7|12030.9|12035.7|12032.9|12023.7|12020.8|123
1654864340000|2022-06-10 12:32:20|12033.6|12030.8|12030.6|12027.8|12033.6|12030.8|12030.6|12027.8|27
1654864350000|2022-06-10 12:32:30|12030.2|12027.4|12027|12024.2|12030.2|12027.4|12027|12024.2|32
1654864360000|2022-06-10 12:32:40|12026.9|12024.1|12022.4|12019.6|12029.5|12026.7|12022.4|12019.6|50
1654864370000|2022-06-10 12:32:50|12022.9|12020.1|12027.3|12024.5|12027.3|12024.5|12022.9|12020.1|63
1654864380000|2022-06-10 12:33:00|12027.4|12024.6|12022.9|12020.1|12027.9|12025.1|12020.3|12017.5|72
1654864390000|2022-06-10 12:33:10|12023.4|12020.6|12022.8|12020|12024.9|12021.6|12021.8|12019|36
1654864400000|2022-06-10 12:33:20|12023.3|12020.5|12021.3|12018.5|12024.5|12021.6|12020.3|12017.5|80
1654864410000|2022-06-10 12:33:30|12021.2|12018.4|12018.2|12015.4|12021.4|12018.6|12015.3|12012.5|165
1654864420000|2022-06-10 12:33:40|12018.3|12015.5|12009.5|12006.7|12019.3|12016.5|12006.2|12003.4|218
1654864430000|2022-06-10 12:33:50|12010|12007.2|12011.7|12008.9|12013.7|12010.7|12009.4|12006.6|96
1654864440000|2022-06-10 12:34:00|12012|12009.2|12005.7|12002.9|12012.5|12009.7|12002.5|11999.7|108
1654864450000|2022-06-10 12:34:10|12005.5|12002.7|12007.6|12004.8|12008.7|12005.9|12005.3|12002.5|47
1654864460000|2022-06-10 12:34:20|12007.5|12004.7|12004|12001.2|12008|12005.2|12002.5|11999.7|76
1654864470000|2022-06-10 12:34:30|12004.4|12001.6|12007.6|12004.8|12010.1|12007.3|12003.5|12000.7|25
1654864480000|2022-06-10 12:34:40|12007.5|12004.7|12010.6|12007.8|12010.9|12008.1|12006.6|12003.8|35
1654864490000|2022-06-10 12:34:50|12011.5|12008.7|12011.5|12008.7|12015.6|12012.8|12011.5|12008.7|98
1654864500000|2022-06-10 12:35:00|12012.4|12009.6|12019.5|12016.7|12019.8|12017|12012.4|12009.6|231
1654864510000|2022-06-10 12:35:10|12019.3|12016.5|12025.4|12022.6|12025.9|12023.1|12017.4|12014.6|157
1654864520000|2022-06-10 12:35:20|12025.5|12022.7|12027.6|12024.8|12028.9|12026.1|12021.9|12019.1|87
1654864530000|2022-06-10 12:35:30|12027.9|12025.1|12026.4|12023.6|12029|12026.2|12025.4|12022.6|107
1654864540000|2022-06-10 12:35:40|12026.5|12023.7|12028.3|12025.5|12029.1|12026.3|12025.5|12022.7|63
1654864550000|2022-06-10 12:35:50|12027.9|12025.1|12033.7|12030.9|12034.9|12032.1|12027.4|12024.6|59
1654864560000|2022-06-10 12:36:00|12033.3|12030.5|12029.4|12026.6|12033.4|12030.6|12029.4|12026.6|50
1654864570000|2022-06-10 12:36:10|12029.2|12026.4|12024.3|12021.5|12029.6|12026.8|12023.4|12020.6|63
1654864580000|2022-06-10 12:36:20|12024.1|12021.3|12024.4|12021.6|12024.7|12021.9|12021.3|12018.5|26
1654864590000|2022-06-10 12:36:30|12024.5|12021.7|12028.5|12025.7|12032.5|12029.7|12023.3|12020.5|106
1654864600000|2022-06-10 12:36:40|12028.2|12025.4|12026.3|12023.5|12028.4|12025.6|12025.3|12022.5|79
1654864610000|2022-06-10 12:36:50|12026.4|12023.6|12027.8|12025|12027.8|12025|12025.4|12022.6|49
1654864620000|2022-06-10 12:37:00|12027.7|12024.9|12027.3|12024.5|12028.3|12025.5|12026.8|12024|36
1654864630000|2022-06-10 12:37:10|12027.2|12024.4|12027.3|12024.5|12027.7|12024.9|12025.2|12022.4|66
1654864640000|2022-06-10 12:37:20|12027.7|12024.9|12033.8|12031|12035.7|12032.9|12027.7|12024.9|155
1654864650000|2022-06-10 12:37:30|12033.3|12030.5|12031.8|12029|12033.3|12030.5|12029.7|12026.9|102
1654864660000|2022-06-10 12:37:40|12031.7|12028.9|12030.8|12028|12031.9|12029.1|12030.3|12027.5|6
1654864670000|2022-06-10 12:37:50|12030.7|12027.9|12029.8|12027|12030.9|12028.1|12028.4|12025.6|24
1654864680000|2022-06-10 12:38:00|12028.8|12026|12028.2|12025.4|12029.8|12027|12026.8|12024|29
1654864690000|2022-06-10 12:38:10|12028.3|12025.5|12024.3|12021.5|12029.3|12026.5|12024.2|12021.4|46
1654864700000|2022-06-10 12:38:20|12024.2|12021.4|12020.8|12018|12024.9|12022|12019.8|12017|51
1654864710000|2022-06-10 12:38:30|12020.7|12017.9|12021.7|12018.9|12023.2|12020.4|12019.5|12016.7|87
1654864720000|2022-06-10 12:38:40|12020.8|12018|12019.8|12017|12021.7|12018.9|12018.9|12016.1|48
1654864730000|2022-06-10 12:38:50|12019.9|12017.1|12012.4|12009.6|12020.3|12017.5|12012.4|12009.6|57
1654864740000|2022-06-10 12:39:00|12013|12010.2|12016.3|12013.5|12017.5|12014.6|12013|12010.2|30
1654864750000|2022-06-10 12:39:10|12016.4|12013.6|12017.4|12014.6|12017.4|12014.6|12014.4|12011.6|8
1654864760000|2022-06-10 12:39:20|12017.3|12014.5|12014.4|12011.6|12017.4|12014.6|12013.9|12011.1|42
1654864770000|2022-06-10 12:39:30|12011.4|12008.6|12009.3|12006.5|12013.3|12010.5|12007.7|12004.9|166
1654864780000|2022-06-10 12:39:40|12012.3|12009.5|12016.2|12013.4|12016.4|12013.6|12012.2|12009.4|82
1654864790000|2022-06-10 12:39:50|12016.4|12013.6|12013.2|12010.4|12016.4|12013.6|12011.3|12008.1|28
1654864800000|2022-06-10 12:40:00|12013.4|12010.6|12014.4|12011.6|12014.8|12012|12012.1|12009.3|36
1654864810000|2022-06-10 12:40:10|12014.5|12011.7|12015.4|12012.6|12017.2|12014.4|12014.5|12011.7|15
1654864820000|2022-06-10 12:40:20|12015.8|12013|12006.2|12003.4|12016.4|12013.6|12006.2|12003.4|55
1654864830000|2022-06-10 12:40:30|12006.9|12002.9|12002.8|12000|12007.3|12004.5|12002.3|11999.5|132
1654864840000|2022-06-10 12:40:40|12002.3|11999.5|12005.3|12002.5|12005.3|12002.5|12002.3|11999.5|96
1654864850000|2022-06-10 12:40:50|12005.2|12002.4|12006.3|12003.5|12008.3|12005.5|12004.2|12001.4|36
1654864860000|2022-06-10 12:41:00|12006.7|12003.9|12005.3|12002.5|12008.3|12005.5|12004.8|12001.5|99
1654864870000|2022-06-10 12:41:10|12005.1|12002.3|12008.8|12006|12010.2|12007.4|12004.3|12001.5|103
1654864880000|2022-06-10 12:41:20|12008.3|12005.5|12009.3|12006.5|12009.3|12006.5|12006.9|12004.1|37
1654864890000|2022-06-10 12:41:30|12009.2|12006.4|12011.3|12008.5|12012.3|12009.5|12008.2|12005.4|49
1654864900000|2022-06-10 12:41:40|12011.2|12008.4|12011.8|12009|12013.3|12010.3|12010.3|12007.5|59
1654864910000|2022-06-10 12:41:50|12011.2|12008.4|12010.4|12007.6|12012.2|12009.4|12010.2|12007.4|34
1654864920000|2022-06-10 12:42:00|12010.8|12008|12008.8|12006|12013.3|12010.5|12008.2|12005.4|28
1654864930000|2022-06-10 12:42:10|12008.3|12005.5|12005.4|12002.6|12009.3|12006.5|12004.3|12001.5|108
1654864940000|2022-06-10 12:42:20|12005.3|12002.5|12004.4|12001.6|12006.4|12003.6|12004.3|12001.5|16
1654864950000|2022-06-10 12:42:30|12004.3|12001.5|11999.3|11996.5|12005.3|12002.5|11997.8|11995|122
1654864960000|2022-06-10 12:42:40|11999.8|11997|11998|11995.2|12000.7|11997.9|11996|11993.2|225
1654864970000|2022-06-10 12:42:50|11998.3|11995.5|11992|11989.2|11999.5|11996.7|11992|11989.2|176
1654864980000|2022-06-10 12:43:00|11992.3|11989.5|11991.2|11988.4|11993.9|11991.1|11990|11987.2|114
1654864990000|2022-06-10 12:43:10|11991|11988.2|12000.2|11997.4|12001|11998.2|11991|11988.2|244
1654865000000|2022-06-10 12:43:20|12000|11997.2|12000.2|11997.4|12001.2|11998.4|11997.9|11994.6|13
1654865010000|2022-06-10 12:43:30|12000.1|11997.3|11995.1|11992.3|12001|11998.2|11994|11991.2|74
1654865020000|2022-06-10 12:43:40|11995|11992.2|11993.1|11990.3|11998.1|11995.3|11993|11990.2|33
1654865030000|2022-06-10 12:43:50|11993|11990.2|11993.1|11990.3|11994.1|11991.3|11990.6|11987.8|45
1654865040000|2022-06-10 12:44:00|11993|11990.2|11997.1|11994.3|11997.8|11995|11993|11990.2|49
1654865050000|2022-06-10 12:44:10|11995.8|11993|11994.5|11991.7|11996.1|11993.3|11990.6|11987.8|66
1654865060000|2022-06-10 12:44:20|11995.1|11992.3|11999.1|11996.3|11999.9|11997.1|11995.1|11992.3|24
1654865070000|2022-06-10 12:44:30|11998.9|11996.1|11998.9|11996.1|12000|11997.2|11997.4|11994.6|17
1654865080000|2022-06-10 12:44:40|11999|11996.2|11993.9|11991.1|11999|11996.2|11992.9|11990.1|26
1654865090000|2022-06-10 12:44:50|11994.1|11991.3|11991|11988.2|11994.1|11991.3|11990.5|11987.7|11
1654865100000|2022-06-10 12:45:00|11991.1|11988.3|11990.9|11988.1|11992.4|11989.6|11989.9|11987.1|36
1654865110000|2022-06-10 12:45:10|11991|11988.2|11985.1|11982.3|11991.5|11988.7|11985|11982.2|123
1654865120000|2022-06-10 12:45:20|11985.6|11982.8|11990.5|11987.7|11991|11988.2|11985.6|11982.8|22
1654865130000|2022-06-10 12:45:30|11990.1|11987.3|11990|11987.2|11991|11988.2|11988.1|11985.3|16
1654865140000|2022-06-10 12:45:40|11990.1|11987.3|11991.1|11988.3|11993|11990.2|11990|11987.2|24
1654865150000|2022-06-10 12:45:50|11992|11989.2|11989.9|11987.1|11993.1|11990.3|11989.4|11986.6|20
1654865160000|2022-06-10 12:46:00|11989.5|11986.7|11992.5|11989.7|11993.1|11990.3|11988.5|11985.7|15
1654865170000|2022-06-10 12:46:10|11992.1|11989.3|11987.9|11985.1|11992.1|11989.3|11987|11984.2|39
1654865180000|2022-06-10 12:46:20|11988.4|11985.6|11990.2|11987.4|11991.1|11988.3|11987.2|11984.4|86
1654865190000|2022-06-10 12:46:30|11990.1|11987.3|11992.9|11990.1|11992.9|11990.1|11987.7|11984.9|100
1654865200000|2022-06-10 12:46:40|11992.4|11989.6|11991.1|11988.3|11993.4|11990.6|11988.7|11985.9|63
1654865210000|2022-06-10 12:46:50|11990.4|11987.6|11992|11989.2|11992.9|11990.1|11990.4|11987.6|11
1654865220000|2022-06-10 12:47:00|11991.9|11989.1|11993|11990.2|11993.1|11990.3|11991.4|11988.6|11
1654865230000|2022-06-10 12:47:10|11992.6|11989.8|11993.5|11990.7|11994.8|11992|11992.3|11989.5|42
1654865240000|2022-06-10 12:47:20|11993.3|11990.5|11991.3|11988.5|11993.3|11990.5|11990.6|11987.8|26
1654865250000|2022-06-10 12:47:30|11990.8|11988|11989.6|11986.8|11991|11988.2|11988.6|11985.8|10
1654865260000|2022-06-10 12:47:40|11990|11987.2|11989.5|11986.7|11990.5|11987.7|11989|11985.7|11
1654865270000|2022-06-10 12:47:50|11989.6|11986.8|11987.5|11984.7|11989.6|11986.8|11985.5|11982.7|62
1654865280000|2022-06-10 12:48:00|11987|11984.2|11985.3|11982.5|11987.5|11984.7|11985.2|11982.1|61
1654865290000|2022-06-10 12:48:10|11985.5|11982.7|11987.3|11984.5|11988.3|11985.5|11985.5|11982.7|16
1654865300000|2022-06-10 12:48:20|11987.2|11984.4|11986|11983.2|11987.7|11984.9|11985.7|11982.9|6
1654865310000|2022-06-10 12:48:30|11985.8|11983|11982.1|11979.3|11986.3|11983.5|11981.5|11978.4|54
1654865320000|2022-06-10 12:48:40|11982|11979.2|11983.3|11980.5|11984.4|11981.6|11981|11978.2|67
1654865330000|2022-06-10 12:48:50|11983.4|11980.6|11984.4|11981.6|11985.4|11982.6|11982.3|11979|38
1654865340000|2022-06-10 12:49:00|11984.3|11981.5|11986.9|11984.1|11987.3|11984.5|11984.3|11981.5|69
1654865350000|2022-06-10 12:49:10|11986.8|11984|11986.4|11983.6|11986.9|11984.1|11985.7|11982.9|12
1654865360000|2022-06-10 12:49:20|11986.6|11983.8|11992.6|11989.8|11992.9|11990.1|11985.6|11982.8|77
1654865370000|2022-06-10 12:49:30|11993.1|11990.3|11993.7|11990.9|11995.2|11992.4|11993.1|11990.3|30
1654865380000|2022-06-10 12:49:40|11993.6|11990.8|11992.7|11989.9|11994.7|11991.9|11992.7|11989.9|32
1654865390000|2022-06-10 12:49:50|11993.4|11990.6|11994.1|11991.3|11994.9|11992.1|11993.1|11990.3|14
1654865400000|2022-06-10 12:50:00|11994.6|11991.8|11993.9|11991.1|11998.1|11995.3|11993.6|11990.8|43
1654865410000|2022-06-10 12:50:10|11994.1|11991.3|11992.7|11989.9|11994.1|11991.3|11992.7|11989.9|13
1654865420000|2022-06-10 12:50:20|11992.8|11990|11988.9|11986.1|11993.1|11990.3|11988.1|11985.3|28
1654865430000|2022-06-10 12:50:30|11988.8|11986|11988|11985.2|11989.5|11986.7|11986|11983.2|31
1654865440000|2022-06-10 12:50:40|11987.9|11985.1|11981.4|11978.6|11987.9|11985.1|11981.4|11978.3|112
1654865450000|2022-06-10 12:50:50|11981.5|11978.7|11982.9|11980.1|11984.4|11981.6|11981.4|11978.6|26
1654865460000|2022-06-10 12:51:00|11983.4|11980.6|11984.3|11981.5|11986.7|11983.9|11982.5|11979.7|33
1654865470000|2022-06-10 12:51:10|11983.5|11980.7|11984.5|11981.7|11986.5|11983.7|11982.5|11979.7|18
1654865480000|2022-06-10 12:51:20|11984.4|11981.6|11983.5|11980.7|11984.4|11981.6|11980.9|11978.1|32
1654865490000|2022-06-10 12:51:30|11983.7|11980.9|11980.2|11977.4|11983.7|11980.9|11980.2|11977.4|20
1654865500000|2022-06-10 12:51:40|11980|11977.2|11977.8|11975|11980.8|11978|11976|11973.2|38
1654865510000|2022-06-10 12:51:50|11977.7|11974.9|11976.7|11973.9|11977.7|11974.9|11974.8|11972|80
1654865520000|2022-06-10 12:52:00|11977.3|11974.5|11976.5|11973.7|11977.8|11975|11974.2|11971.4|91
1654865530000|2022-06-10 12:52:10|11976.7|11973.9|11976.4|11973.6|11976.7|11973.9|11972.8|11970|46
1654865540000|2022-06-10 12:52:20|11975.6|11972.8|11974.5|11971.7|11978.1|11975.3|11974.5|11971.7|48
1654865550000|2022-06-10 12:52:30|11974.8|11972|11973.1|11970.3|11977|11974.2|11972.6|11968.6|44
1654865560000|2022-06-10 12:52:40|11972.8|11970|11969.8|11967|11973.6|11970.8|11967.5|11964.7|81
1654865570000|2022-06-10 12:52:50|11969.6|11966.8|11965.3|11962.5|11969.6|11966.8|11959.6|11956.8|135
1654865580000|2022-06-10 12:53:00|11965.6|11962.8|11962.9|11960.1|11966.6|11963.8|11960.6|11957.8|102
1654865590000|2022-06-10 12:53:10|11963.1|11960.3|11961.6|11958.8|11963.2|11960.3|11961.4|11958.6|57
1654865600000|2022-06-10 12:53:20|11961.8|11959|11961.5|11958.7|11962.3|11959.5|11961.5|11958.7|48
1654865610000|2022-06-10 12:53:30|11961.6|11958.8|11959.6|11956.8|11962.3|11959.5|11959.6|11956.8|33
1654865620000|2022-06-10 12:53:40|11959.4|11956.6|11956.6|11953.8|11959.4|11956.6|11954.5|11951.7|91
1654865630000|2022-06-10 12:53:50|11956.8|11954|11962.5|11959.7|11962.5|11959.7|11955.8|11953|59
1654865640000|2022-06-10 12:54:00|11961.5|11958.7|11961.7|11958.9|11961.9|11959.1|11961.1|11958.3|28
1654865650000|2022-06-10 12:54:10|11961.9|11959.1|11964.7|11961.9|11964.7|11961.9|11960.4|11957.6|42
1654865660000|2022-06-10 12:54:20|11964.6|11961.8|11961.7|11958.9|11964.7|11961.9|11960.6|11957.8|31
1654865670000|2022-06-10 12:54:30|11961.6|11958.8|11959|11956.2|11962.2|11959.4|11957.9|11955.1|48
1654865680000|2022-06-10 12:54:40|11958.9|11956.1|11960.5|11957.7|11960.5|11957.7|11958.5|11955.7|42
1654865690000|2022-06-10 12:54:50|11960|11957.2|11959.3|11956.5|11961|11958.2|11958.8|11956|28
1654865700000|2022-06-10 12:55:00|11959.4|11956.6|11958.4|11955.6|11959.4|11956.6|11958.3|11955.5|28
1654865710000|2022-06-10 12:55:10|11958.5|11955.7|11955.9|11953.1|11959.8|11957|11954.9|11952.1|63
1654865720000|2022-06-10 12:55:20|11955.5|11952.7|11938.3|11935.5|11955.5|11952.7|11938.3|11935.5|224
1654865730000|2022-06-10 12:55:30|11938.7|11935.9|11950.2|11947.4|11950.2|11947.4|11938.7|11935.9|156
1654865740000|2022-06-10 12:55:40|11950.7|11947.9|11954.3|11951.5|11955.1|11952.3|11950.2|11947.4|183
1654865750000|2022-06-10 12:55:50|11954.2|11951.4|11956.5|11953.7|11958.4|11955.6|11953.4|11950.6|48
1654865760000|2022-06-10 12:56:00|11956.6|11953.8|11954.2|11951.4|11957.2|11954.4|11951.4|11948.6|94
1654865770000|2022-06-10 12:56:10|11953.4|11950.6|11953.4|11950.6|11954|11951.2|11952.9|11950.1|28
1654865780000|2022-06-10 12:56:20|11953.2|11950.4|11953.8|11951|11955.2|11952.4|11951.8|11949|37
1654865790000|2022-06-10 12:56:30|11953.5|11950.7|11954.3|11951.5|11955.3|11952.5|11951.2|11948.4|58
1654865800000|2022-06-10 12:56:40|11954.2|11951.4|11953.2|11949.2|11956.2|11953.4|11952.1|11948.8|33
1654865810000|2022-06-10 12:56:50|11952.7|11949.9|11952.1|11949.3|11953.6|11950.8|11951.6|11948.8|17
1654865820000|2022-06-10 12:57:00|11952|11949.2|11943|11940.2|11952|11949.2|11941|11938.2|136
1654865830000|2022-06-10 12:57:10|11942.8|11940|11933.7|11930.9|11943.2|11940.4|11933.5|11930.7|120
1654865840000|2022-06-10 12:57:20|11933.5|11930.7|11929.6|11926.8|11934.7|11931.9|11929.2|11926.4|326
1654865850000|2022-06-10 12:57:30|11929.2|11926.4|11917.7|11914.9|11929.2|11926.4|11917.7|11914.9|287
1654865860000|2022-06-10 12:57:40|11917.3|11914.5|11922.4|11919.6|11922.5|11919.7|11916.3|11913.5|153
1654865870000|2022-06-10 12:57:50|11922.8|11920|11923.5|11920.7|11925.6|11922.8|11920|11917.2|60
1654865880000|2022-06-10 12:58:00|11923|11920.2|11935.8|11933|11939.9|11937.1|11922.5|11919.7|205
1654865890000|2022-06-10 12:58:10|11935.6|11932.8|11941.6|11938.8|11941.6|11938.8|11934.6|11931.8|45
1654865900000|2022-06-10 12:58:20|11941.7|11938.9|11944.6|11941.8|11945.1|11942.3|11941.5|11938.7|59
1654865910000|2022-06-10 12:58:30|11944.1|11941.3|11944.6|11941.8|11947|11944.2|11943.3|11940.5|46
1654865920000|2022-06-10 12:58:40|11944.8|11942|11945.2|11942.4|11946.7|11943.9|11944.6|11941.8|54
1654865930000|2022-06-10 12:58:50|11944.8|11942|11948.6|11945.8|11948.7|11945.9|11943.2|11940.4|90
1654865940000|2022-06-10 12:59:00|11948.7|11945.9|11945.8|11943|11948.7|11945.9|11943.2|11940.4|60
1654865950000|2022-06-10 12:59:10|11948.2|11945.4|11950.3|11947.5|11950.9|11948.1|11947.4|11944.6|65
1654865960000|2022-06-10 12:59:20|11949.8|11947|11946.3|11943.5|11953.6|11950.8|11945.8|11943|59
1654865970000|2022-06-10 12:59:30|11946.2|11943.4|11951.3|11947.3|11954.3|11951.4|11946.2|11943.4|55
1654865980000|2022-06-10 12:59:40|11950.6|11947.8|11949.1|11946.3|11950.8|11948|11946.6|11943.8|116
1654865990000|2022-06-10 12:59:50|11949|11946.2|11949.6|11946.8|11953.2|11950.4|11947.8|11944.8|69
1654866000000|2022-06-10 13:00:00|11950.6|11947.8|11935.2|11932.4|11950.6|11947.8|11934.3|11931.5|406
1654866010000|2022-06-10 13:00:10|11935.6|11932.8|11935.8|11933|11941.8|11939|11933.7|11930.7|124
1654866020000|2022-06-10 13:00:20|11935.6|11932.8|11935.6|11932.8|11938.6|11935.8|11933.6|11930.8|68
1654866030000|2022-06-10 13:00:30|11935.2|11932.4|11932.8|11930|11935.2|11932.4|11928.8|11925.9|125
1654866040000|2022-06-10 13:00:40|11932.7|11929.9|11928.3|11925.5|11934.3|11931.5|11926.8|11924|111
1654866050000|2022-06-10 13:00:50|11928.4|11925.6|11922.7|11919.9|11928.8|11926|11922|11919.2|78
1654866060000|2022-06-10 13:01:00|11922.8|11920|11934.7|11931.9|11940.1|11937.3|11918.3|11915.5|240
1654866070000|2022-06-10 13:01:10|11934.8|11932|11942.7|11939.9|11943.1|11940.3|11933.1|11930.3|75
1654866080000|2022-06-10 13:01:20|11942.6|11939.8|11938.7|11935.9|11942.6|11939.8|11936.1|11933.3|57
1654866090000|2022-06-10 13:01:30|11938.6|11935.8|11940.7|11937.9|11942.2|11939.4|11933.7|11930.9|108
1654866100000|2022-06-10 13:01:40|11940.6|11937.8|11940.6|11937.8|11940.7|11937.9|11938.5|11935.7|37
1654866110000|2022-06-10 13:01:50|11940.2|11937.4|11943.7|11940.9|11946.6|11943.8|11939.6|11936.8|87
1654866120000|2022-06-10 13:02:00|11942.7|11939.9|11936.4|11933.6|11942.7|11939.9|11935.7|11932.2|114
1654866130000|2022-06-10 13:02:10|11936.1|11933.3|11933.5|11930.7|11936.6|11933.8|11928.1|11925.3|227
1654866140000|2022-06-10 13:02:20|11933.4|11930.6|11936.2|11933.4|11936.3|11933.4|11928.6|11924.1|155
1654866150000|2022-06-10 13:02:30|11935.8|11933|11934.4|11931.6|11935.9|11933|11932.1|11929.3|52
1654866160000|2022-06-10 13:02:40|11934|11931.2|11951.7|11948.9|11952.3|11949.5|11934|11930.7|119
1654866170000|2022-06-10 13:02:50|11955.8|11953|11951.7|11948.9|11957.2|11954.4|11950.8|11948|129
1654866180000|2022-06-10 13:03:00|11951.8|11949|11957.8|11955|11960.7|11957.9|11951.1|11948.3|181
1654866190000|2022-06-10 13:03:10|11957.6|11954.8|11954.8|11952|11959.7|11956.9|11953.7|11950.9|100
1654866200000|2022-06-10 13:03:20|11955.3|11952.5|11960|11957.2|11960|11957.2|11955.3|11952.5|114
1654866210000|2022-06-10 13:03:30|11959.9|11957.1|11966.9|11964.1|11967.3|11964.5|11959|11956.2|273
1654866220000|2022-06-10 13:03:40|11967|11964.2|11969|11966.2|11969.8|11967|11963|11960.2|160
1654866230000|2022-06-10 13:03:50|11969.5|11966.7|11971.2|11968.4|11972.2|11969.4|11968|11965.2|111
1654866240000|2022-06-10 13:04:00|11971.1|11968.3|11967|11964.2|11971.1|11968.3|11965.4|11962.6|125
1654866250000|2022-06-10 13:04:10|11966.4|11963.6|11966.9|11964.1|11968.4|11965.6|11964|11961.2|74
1654866260000|2022-06-10 13:04:20|11966.8|11964|11969.7|11966.9|11974.4|11971.6|11965.8|11963|193
1654866270000|2022-06-10 13:04:30|11969.5|11966.7|11970.1|11967.3|11971.2|11968.4|11967.7|11964.9|62
1654866280000|2022-06-10 13:04:40|11969.7|11966.9|11970.2|11967.4|11971.7|11968.9|11968.7|11965.9|94
1654866290000|2022-06-10 13:04:50|11970.4|11967.6|11969.7|11966.9|11971.7|11968.9|11968.7|11965.9|28
1654866300000|2022-06-10 13:05:00|11970.7|11967.9|11956.1|11953.3|11971.1|11968.3|11954.3|11951.5|134
1654866310000|2022-06-10 13:05:10|11955.6|11952.8|11957.2|11954.4|11961.5|11958.7|11955.6|11952.8|180
1654866320000|2022-06-10 13:05:20|11957.6|11954.8|11961.1|11958.3|11962.3|11959.5|11957.6|11954.8|91
1654866330000|2022-06-10 13:05:30|11961.5|11958.7|11958.6|11955.8|11962.6|11959.8|11958|11955.2|89
1654866340000|2022-06-10 13:05:40|11958.7|11955.9|11957.6|11954.8|11959.3|11956.5|11956|11953.2|71
1654866350000|2022-06-10 13:05:50|11957.7|11954.9|11954.6|11951.8|11958.5|11955.7|11951.1|11948.3|49
1654866360000|2022-06-10 13:06:00|11954.5|11951.7|11954.6|11951.8|11956.6|11953.8|11952.1|11949.3|85
1654866370000|2022-06-10 13:06:10|11954.5|11951.7|11956|11953.2|11959|11956.2|11954|11951.2|68
1654866380000|2022-06-10 13:06:20|11956.1|11953.3|11953|11950.2|11956.5|11953.7|11951.5|11948.7|90
1654866390000|2022-06-10 13:06:30|11953.2|11950.4|11939.5|11936.7|11953.5|11950.7|11938.5|11935.2|124
1654866400000|2022-06-10 13:06:40|11939.6|11936.8|11943.4|11940.6|11945.4|11942.6|11939.5|11936.7|87
1654866410000|2022-06-10 13:06:50|11943.1|11940.3|11941.4|11938.6|11945.4|11942.6|11941.4|11938.6|25
1654866420000|2022-06-10 13:07:00|11941.3|11938.5|11937.1|11934.3|11941.3|11938.5|11935.4|11932.6|169
1654866430000|2022-06-10 13:07:10|11937.2|11934.4|11943.6|11940.8|11945.1|11942.3|11937.1|11934.3|63
1654866440000|2022-06-10 13:07:20|11943.4|11940.6|11941.2|11938.4|11944.6|11941.8|11940.6|11937.8|43
1654866450000|2022-06-10 13:07:30|11941.6|11938.8|11941.7|11938.9|11942.1|11939.3|11939.4|11936.6|36
1654866460000|2022-06-10 13:07:40|11941.2|11938.4|11940.4|11937.6|11941.7|11938.9|11939.1|11936.3|27
1654866470000|2022-06-10 13:07:50|11940.1|11937.3|11941.3|11938.5|11941.3|11938.5|11937.6|11934.8|138
1654866480000|2022-06-10 13:08:00|11940.9|11938.1|11929.3|11926.5|11941.8|11939|11927.1|11924.3|117
1654866490000|2022-06-10 13:08:10|11928.8|11926|11945.7|11942.9|11945.9|11943.1|11926.9|11924.1|103
1654866500000|2022-06-10 13:08:20|11945.4|11942.6|11944.3|11941.5|11947.4|11944.6|11942.3|11939.5|79
1654866510000|2022-06-10 13:08:30|11944.5|11941.7|11943.9|11941.1|11946|11943.2|11943.3|11940.5|40
1654866520000|2022-06-10 13:08:40|11944.1|11941.3|11940.7|11937.9|11945.8|11943|11939|11936.2|175
1654866530000|2022-06-10 13:08:50|11941.2|11938.4|11938|11935.2|11942.7|11939.9|11937.4|11934.6|9
1654866540000|2022-06-10 13:09:00|11938.5|11935.7|11940.4|11937.6|11943.5|11940.7|11938.5|11935.7|49
1654866550000|2022-06-10 13:09:10|11940|11937.2|11939|11936.2|11940.5|11937.7|11936.5|11933.7|44
1654866560000|2022-06-10 13:09:20|11938.9|11936.1|11937|11934.2|11939.4|11936.6|11936|11933.2|25
1654866570000|2022-06-10 13:09:30|11936.8|11934|11938.9|11936.1|11939|11936.2|11934.4|11931.6|54
1654866580000|2022-06-10 13:09:40|11938.5|11935.7|11937.4|11934.6|11947.4|11944.6|11937.4|11934.6|170
1654866590000|2022-06-10 13:09:50|11937.5|11934.7|11939|11936.2|11941.5|11938.7|11937.4|11934.5|43
1654866600000|2022-06-10 13:10:00|11939.4|11936.6|11938|11935.2|11940.8|11938|11937.9|11935.1|52
1654866610000|2022-06-10 13:10:10|11938.1|11935.3|11938.6|11935.8|11939.6|11936.8|11937.6|11934.8|42
1654866620000|2022-06-10 13:10:20|11939.6|11936.8|11944|11941.2|11945.5|11942.7|11937.6|11934.8|70
1654866630000|2022-06-10 13:10:30|11944.5|11941.7|11956.8|11954|11956.8|11954|11944.5|11941.7|93
1654866640000|2022-06-10 13:10:40|11957.3|11954.5|11958.5|11955.7|11960.8|11958|11956.3|11953.5|96
1654866650000|2022-06-10 13:10:50|11958|11955.2|11957|11954.2|11958.6|11955.8|11955|11952.2|37
1654866660000|2022-06-10 13:11:00|11956.9|11954.1|11952.8|11950|11959.5|11956.7|11952.4|11949.6|43
1654866670000|2022-06-10 13:11:10|11952.9|11950.1|11952.3|11949.5|11954.2|11951.4|11952.3|11949.5|13
1654866680000|2022-06-10 13:11:20|11952|11949.2|11953.5|11950.7|11954.5|11951.7|11949.3|11946.5|79
1654866690000|2022-06-10 13:11:30|11952.8|11950|11952|11949.2|11952.8|11950|11949.4|11946.6|30
1654866700000|2022-06-10 13:11:40|11952.1|11949.3|11954.5|11951.7|11955|11952.2|11950|11947.2|45
1654866710000|2022-06-10 13:11:50|11954.6|11951.8|11956|11953.2|11960.5|11957.6|11954.6|11951.8|47
1654866720000|2022-06-10 13:12:00|11955.6|11952.8|11960.2|11957.4|11960.7|11957.9|11955|11952.2|57
1654866730000|2022-06-10 13:12:10|11958.7|11955.9|11959.6|11956.8|11960.7|11957.9|11958.7|11955.9|57
1654866740000|2022-06-10 13:12:20|11959.7|11956.9|11959.7|11956.9|11961.1|11958.3|11958.6|11955.8|105
1654866750000|2022-06-10 13:12:30|11959.3|11956.5|11963.1|11960.3|11970.7|11967.9|11959|11956.2|188
1654866760000|2022-06-10 13:12:40|11962.7|11959.9|11957.7|11954.9|11964.9|11962.1|11957.5|11954.7|67
1654866770000|2022-06-10 13:12:50|11957.6|11954.8|11950.6|11947.8|11957.6|11954.8|11950.4|11947.6|79
1654866780000|2022-06-10 13:13:00|11950.4|11947.6|11940.5|11937.7|11950.4|11947.6|11940.5|11937.7|71
1654866790000|2022-06-10 13:13:10|11939.5|11936.7|11942.5|11939.7|11944.5|11941.7|11939.5|11936.7|52
1654866800000|2022-06-10 13:13:20|11942.6|11939.8|11940.6|11937.8|11943|11940.2|11939.5|11936.7|32
1654866810000|2022-06-10 13:13:30|11940.1|11937.3|11943|11940.2|11946|11943.2|11939.5|11936.7|56
1654866820000|2022-06-10 13:13:40|11942.9|11940.1|11941.5|11938.7|11942.9|11940.1|11938.5|11935.7|40
1654866830000|2022-06-10 13:13:50|11941.3|11938.5|11933|11930.2|11941.3|11938.5|11932.5|11929.7|59
1654866840000|2022-06-10 13:14:00|11932.5|11929.7|11935|11932.2|11939.5|11936.7|11931.4|11928.6|63
1654866850000|2022-06-10 13:14:10|11935.1|11932.3|11942.4|11939.6|11943|11940.2|11934.6|11931.8|46
1654866860000|2022-06-10 13:14:20|11942.8|11940|11945|11942.2|11946.6|11943.8|11942|11939.2|53
1654866870000|2022-06-10 13:14:30|11944.5|11941.7|11942|11939.2|11944.5|11941.7|11941.4|11938.6|29
1654866880000|2022-06-10 13:14:40|11941.4|11938.6|11940|11937.2|11942.5|11939.7|11939|11936.2|21
1654866890000|2022-06-10 13:14:50|11940.1|11937.3|11943|11940.2|11943.4|11940.6|11940|11937.2|25
1654866900000|2022-06-10 13:15:00|11941|11938.2|11942|11939.2|11943.5|11940.7|11941|11938.1|25
1654866910000|2022-06-10 13:15:10|11941.9|11939.1|11944.4|11941.6|11947|11944.2|11941.4|11938.6|23
1654866920000|2022-06-10 13:15:20|11944|11941.2|11944.4|11941.6|11945.7|11942.8|11944|11941.2|11
1654866930000|2022-06-10 13:15:30|11943.9|11941.1|11945.7|11942.9|11946.6|11943.8|11943|11940.2|18
1654866940000|2022-06-10 13:15:40|11946.5|11943.7|11941|11938.2|11946.5|11943.7|11940.2|11937.4|43
1654866950000|2022-06-10 13:15:50|11942.5|11938.5|11945.6|11942.8|11945.6|11942.8|11941|11938.2|125
1654866960000|2022-06-10 13:16:00|11948.2|11945.4|11949.1|11946.3|11954.7|11951.9|11947.7|11943.7|111
1654866970000|2022-06-10 13:16:10|11947.7|11944.9|11942.5|11939.7|11948.6|11945.8|11942.5|11939.7|41
1654866980000|2022-06-10 13:16:20|11941.7|11938.9|11938.5|11935.7|11941.7|11938.9|11937.9|11935.1|80
1654866990000|2022-06-10 13:16:30|11938|11935.2|11937.1|11934.3|11940.1|11937.3|11937.1|11934.3|38
1654867000000|2022-06-10 13:16:40|11938.5|11935.7|11939|11936.2|11941.5|11938.7|11938.5|11935.7|35
1654867010000|2022-06-10 13:16:50|11938|11935.2|11940.2|11937.4|11940.2|11937.4|11937.5|11934.3|113
1654867020000|2022-06-10 13:17:00|11940.1|11937.3|11932|11929.2|11940.8|11938|11930.6|11927.8|102
1654867030000|2022-06-10 13:17:10|11931.5|11928.7|11929|11926.2|11932.5|11929.7|11926.3|11923.5|131
1654867040000|2022-06-10 13:17:20|11928.5|11925.7|11930|11927.2|11930.6|11927.8|11927.9|11925.1|50
1654867050000|2022-06-10 13:17:30|11930.5|11927.7|11935|11932.2|11935|11932.2|11929.5|11926.7|25
1654867060000|2022-06-10 13:17:40|11934.9|11932.1|11931|11928.2|11934.9|11932.1|11929|11926.2|18
1654867070000|2022-06-10 13:17:50|11931.1|11928.3|11933|11930.2|11934.5|11931.7|11930.5|11927.7|22
1654867080000|2022-06-10 13:18:00|11933.1|11930.3|11936.6|11933.8|11940.2|11937.4|11933|11930.2|63
1654867090000|2022-06-10 13:18:10|11937|11934.2|11935.2|11932.4|11939.5|11936.7|11933.3|11930.5|84
1654867100000|2022-06-10 13:18:20|11935.3|11932.5|11933.8|11931|11935.8|11933|11933.5|11930.7|17
1654867110000|2022-06-10 13:18:30|11931.8|11929|11935.8|11933|11936.3|11933.5|11931.2|11928.4|24
1654867120000|2022-06-10 13:18:40|11935.7|11932.9|11932.8|11930|11935.8|11933|11932|11929.2|16
1654867130000|2022-06-10 13:18:50|11933.3|11930.5|11931.3|11928.5|11933.3|11930.5|11930.2|11926.8|22
1654867140000|2022-06-10 13:19:00|11931|11928.2|11929.8|11927|11931.3|11928.5|11929.7|11926.9|56
1654867150000|2022-06-10 13:19:10|11929.9|11927.1|11932.8|11930|11934.3|11931.5|11929.3|11926.5|98
1654867160000|2022-06-10 13:19:20|11932.9|11930.1|11929.8|11927|11933.9|11931.1|11929.8|11927|27
1654867170000|2022-06-10 13:19:30|11929.4|11926.6|11913.4|11910.6|11929.8|11927|11911|11908.2|361
1654867180000|2022-06-10 13:19:40|11913|11910.2|11911.5|11908.7|11914|11911.2|11907.9|11905.1|217
1654867190000|2022-06-10 13:19:50|11911.6|11908.8|11909.5|11906.7|11912|11909.2|11908|11905.2|89
1654867200000|2022-06-10 13:20:00|11910|11907.2|11909.1|11906.3|11912.5|11909.7|11907.9|11905.1|112
1654867210000|2022-06-10 13:20:10|11909|11906.2|11909|11906.2|11910.6|11907.8|11907.5|11904.7|64
1654867220000|2022-06-10 13:20:20|11908.5|11905.7|11895.5|11892.7|11908.5|11905.7|11887.4|11884.1|330
1654867230000|2022-06-10 13:20:30|11896|11893.2|11898|11895.2|11903.1|11900.3|11896|11893.2|83
1654867240000|2022-06-10 13:20:40|11898.1|11895.3|11898.1|11895.3|11899|11896.2|11895.9|11893.1|62
1654867250000|2022-06-10 13:20:50|11898|11895.2|11887.5|11884.7|11900|11897.2|11887.5|11884.7|105
1654867260000|2022-06-10 13:21:00|11887.4|11884.6|11898|11895.2|11898.1|11895.3|11887.4|11884.6|97
1654867270000|2022-06-10 13:21:10|11898.1|11895.3|11898.6|11895.8|11898.6|11895.8|11896.9|11894.1|42
1654867280000|2022-06-10 13:21:20|11898.7|11895.9|11908|11905.2|11908|11905.2|11898.7|11895.9|126
1654867290000|2022-06-10 13:21:30|11908.1|11905.3|11906.9|11904.1|11909.5|11906.7|11904.5|11901.7|71
1654867300000|2022-06-10 13:21:40|11906.5|11903.7|11910.5|11907.7|11910.8|11908|11903|11900.2|45
1654867310000|2022-06-10 13:21:50|11910.4|11907.6|11915.5|11912.7|11918.6|11915.8|11908.9|11906.1|136
1654867320000|2022-06-10 13:22:00|11915|11912.2|11914.4|11911.6|11915|11912.2|11908.9|11906.1|80
1654867330000|2022-06-10 13:22:10|11914|11911.2|11912.3|11909.5|11914|11911.2|11910.3|11907.5|133
1654867340000|2022-06-10 13:22:20|11912.2|11909.4|11897.9|11895.1|11912.2|11909.4|11895.8|11893|77
1654867350000|2022-06-10 13:22:30|11898.9|11896.1|11902.9|11900.1|11903|11900.1|11897.3|11894.5|40
1654867360000|2022-06-10 13:22:40|11903.3|11900.5|11905.8|11903|11906.8|11904|11901.5|11898.7|63
1654867370000|2022-06-10 13:22:50|11905.9|11903.1|11908.3|11905.5|11910.9|11908.1|11903.8|11901|65
1654867380000|2022-06-10 13:23:00|11907.8|11905|11902.3|11899.5|11912|11909.2|11901.9|11899.1|52
1654867390000|2022-06-10 13:23:10|11901.8|11899|11897.3|11894.5|11901.9|11899.1|11895.8|11893|60
1654867400000|2022-06-10 13:23:20|11897.2|11894.4|11897.3|11894.5|11898.3|11895.5|11891.4|11888.6|109
1654867410000|2022-06-10 13:23:30|11897.1|11894.3|11896.9|11894.1|11897.7|11894.9|11895.3|11892.5|38
1654867420000|2022-06-10 13:23:40|11896.7|11893.9|11896.8|11894|11897.8|11895|11894.9|11892.1|54
1654867430000|2022-06-10 13:23:50|11896.9|11894.1|11890.8|11888|11896.9|11894.1|11885.2|11882.4|156
1654867440000|2022-06-10 13:24:00|11890.6|11887.8|11893.8|11891|11897|11894.1|11888.2|11885.4|68
1654867450000|2022-06-10 13:24:10|11894.3|11891.5|11893.4|11890.6|11896.8|11894|11890.8|11888|60
1654867460000|2022-06-10 13:24:20|11893.8|11891|11891.1|11888.3|11894.9|11892.1|11887.4|11884.6|70
1654867470000|2022-06-10 13:24:30|11890.3|11887.5|11893.3|11890.5|11894.8|11892|11888.3|11885.5|27
1654867480000|2022-06-10 13:24:40|11894.3|11891.5|11900.5|11897.7|11901.4|11898.6|11894.3|11891.5|32
1654867490000|2022-06-10 13:24:50|11900.6|11897.8|11896.5|11893.7|11904.8|11902|11896.5|11893.7|59
1654867500000|2022-06-10 13:25:00|11896.4|11893.6|11897.5|11894.7|11900.5|11897.7|11894.5|11891.2|61
1654867510000|2022-06-10 13:25:10|11898.5|11895.7|11897|11894.2|11900.5|11897.7|11897|11894.2|31
1654867520000|2022-06-10 13:25:20|11896.9|11894.1|11900.7|11897.9|11901.2|11898.4|11892.9|11890.1|173
1654867530000|2022-06-10 13:25:30|11900.8|11898|11898.7|11895.9|11901.7|11898.9|11896.7|11893.9|25
1654867540000|2022-06-10 13:25:40|11898.8|11896|11896.6|11893.8|11899.2|11896.4|11892.7|11889.9|32
1654867550000|2022-06-10 13:25:50|11897.3|11894.5|11895.8|11893|11898.2|11895.4|11895.7|11892.9|21
1654867560000|2022-06-10 13:26:00|11896.2|11893.4|11896.1|11893.3|11896.7|11893.9|11893.2|11890.4|37
1654867570000|2022-06-10 13:26:10|11896.2|11893.4|11894.7|11891.9|11896.7|11893.9|11894.7|11891.9|8
1654867580000|2022-06-10 13:26:20|11895.2|11892.4|11897.1|11894.3|11897.2|11894.4|11893.1|11890.3|28
1654867590000|2022-06-10 13:26:30|11896.7|11893.9|11895.1|11892.3|11899.1|11896.3|11895.1|11892.3|39
1654867600000|2022-06-10 13:26:40|11895.2|11892.4|11896.7|11893.9|11898.2|11895.4|11894.1|11891.3|52
1654867610000|2022-06-10 13:26:50|11896.6|11893.8|11886.4|11883.6|11897.1|11894.3|11885|11882.2|85
1654867620000|2022-06-10 13:27:00|11886|11883.2|11887.5|11884.7|11893.2|11890.4|11884.5|11881.7|87
1654867630000|2022-06-10 13:27:10|11887.4|11884.6|11885.1|11882.3|11891.2|11888.4|11885.1|11882.3|88
1654867640000|2022-06-10 13:27:20|11885.2|11882.4|11882.7|11879.9|11885.2|11882.4|11881.7|11878.9|55
1654867650000|2022-06-10 13:27:30|11882.6|11879.8|11887.7|11884.9|11888|11885.2|11879.2|11876.4|104
1654867660000|2022-06-10 13:27:40|11888.2|11884.2|11890.2|11887.4|11891.3|11888.5|11885.7|11882.9|26
1654867670000|2022-06-10 13:27:50|11889.7|11886.9|11888.2|11885.4|11891.7|11888.9|11887.2|11884.4|25
1654867680000|2022-06-10 13:28:00|11888.3|11885.5|11891.7|11888.9|11895.3|11892.5|11888.2|11885.4|58
1654867690000|2022-06-10 13:28:10|11891.9|11889.1|11893.2|11890.4|11893.7|11890.9|11889.2|11886.4|26
1654867700000|2022-06-10 13:28:20|11893.3|11890.5|11895.8|11893|11896.2|11893.4|11892.7|11889.9|31
1654867710000|2022-06-10 13:28:30|11896.2|11893.4|11893.1|11890.3|11897.7|11894.9|11892.2|11889.4|60
1654867720000|2022-06-10 13:28:40|11893.2|11890.4|11890.1|11887.3|11893.6|11890.8|11887.7|11884.9|39
1654867730000|2022-06-10 13:28:50|11890.2|11887.4|11877.7|11874.9|11890.2|11887.4|11877.1|11874.3|72
1654867740000|2022-06-10 13:29:00|11878.1|11875.3|11876.1|11873.3|11879.2|11876.4|11873.7|11870.9|205
1654867750000|2022-06-10 13:29:10|11875.6|11872.8|11875.7|11872.9|11879.2|11876.4|11872.6|11869.8|99
1654867760000|2022-06-10 13:29:20|11875.2|11872.4|11880.7|11877.9|11882.7|11879.9|11874.7|11871.4|53
1654867770000|2022-06-10 13:29:30|11880.8|11878|11873.3|11870.5|11881.7|11878.9|11871.6|11868.8|101
1654867780000|2022-06-10 13:29:40|11872.4|11869.6|11872.8|11870|11875.3|11872.5|11869.8|11867|103
1654867790000|2022-06-10 13:29:50|11873.3|11870.5|11877.8|11875|11879.6|11876.8|11870.8|11868|74
1654867800000|2022-06-10 13:30:00|11878.3|11875.5|11889.9|11887.1|11893.4|11890.5|11876.6|11873.8|249
1654867810000|2022-06-10 13:30:10|11890|11887.2|11882.9|11880.1|11892.7|11889.3|11882|11879.2|86
1654867820000|2022-06-10 13:30:20|11882.8|11880|11877.8|11875|11882.8|11880|11875.8|11873|137
1654867830000|2022-06-10 13:30:30|11877.3|11874.5|11876.6|11873.8|11877.8|11875|11872.6|11869.8|88
1654867840000|2022-06-10 13:30:40|11876.8|11874|11872.6|11869.8|11876.9|11874.1|11871.1|11868.3|82
1654867850000|2022-06-10 13:30:50|11872.5|11869.7|11874.6|11871.8|11876.9|11874.1|11871.4|11868.6|80
1654867860000|2022-06-10 13:31:00|11874.7|11871.9|11873.9|11871.1|11879.6|11876.8|11871|11868.2|166
1654867870000|2022-06-10 13:31:10|11874.5|11871.7|11873.9|11871.1|11875.5|11872.7|11870.3|11867.5|145
1654867880000|2022-06-10 13:31:20|11874.3|11871.5|11867.4|11864.6|11879.2|11876.4|11864.3|11861.5|352
1654867890000|2022-06-10 13:31:30|11867.3|11864.5|11846.6|11843.8|11867.6|11864.8|11845.2|11842.4|786
1654867900000|2022-06-10 13:31:40|11846.5|11843.7|11852|11849.2|11854|11851.2|11845|11842.2|283
1654867910000|2022-06-10 13:31:50|11851.6|11848.8|11862.1|11859.3|11866.1|11863.3|11849.1|11846.3|207
1654867920000|2022-06-10 13:32:00|11862|11859.2|11876.4|11873.6|11879.5|11876.7|11856|11853.2|498
1654867930000|2022-06-10 13:32:10|11876.5|11873.7|11877.4|11874.6|11880.4|11877.6|11868.5|11865.7|128
1654867940000|2022-06-10 13:32:20|11877|11874.2|11872.4|11869.6|11877.4|11874.6|11870.4|11867.6|79
1654867950000|2022-06-10 13:32:30|11872.5|11869.7|11870.6|11867.8|11872.5|11869.7|11867.1|11863.9|59
1654867960000|2022-06-10 13:32:40|11870.4|11867.6|11873.6|11870.8|11874.6|11871.8|11869.6|11866.8|119
1654867970000|2022-06-10 13:32:50|11874|11871.2|11872.5|11869.7|11874|11871.2|11868|11865|119
1654867980000|2022-06-10 13:33:00|11871.9|11869.1|11870.4|11867.6|11874.5|11871.7|11868|11865.2|68
1654867990000|2022-06-10 13:33:10|11870|11867.2|11867.5|11864.7|11873.5|11870.7|11866.5|11863.7|69
1654868000000|2022-06-10 13:33:20|11867.7|11864.9|11863.6|11860.8|11868.5|11865.7|11860.4|11857.6|50
1654868010000|2022-06-10 13:33:30|11863.8|11861|11859.6|11856.8|11863.8|11861|11857.3|11854.5|75
1654868020000|2022-06-10 13:33:40|11859.7|11856.9|11865|11862.2|11865.6|11862.8|11858.1|11855.3|30
1654868030000|2022-06-10 13:33:50|11864.6|11861.8|11862.6|11859.8|11864.6|11861.8|11860.5|11857.7|29
1654868040000|2022-06-10 13:34:00|11863.1|11860.3|11859.4|11856.6|11865.6|11862.8|11858.5|11855.7|65
1654868050000|2022-06-10 13:34:10|11859.3|11856.5|11849.4|11846.6|11859.5|11856.7|11849.4|11846.6|149
1654868060000|2022-06-10 13:34:20|11849.6|11846.8|11849|11846.2|11850.4|11847.6|11841.5|11838.7|235
1654868070000|2022-06-10 13:34:30|11849.1|11846.3|11841.5|11838.7|11850.5|11847.7|11839.6|11836.8|137
1654868080000|2022-06-10 13:34:40|11841.4|11838.6|11840.9|11838.1|11843.6|11840.8|11836.4|11833.6|295
1654868090000|2022-06-10 13:34:50|11840.5|11837.7|11850.4|11847.6|11853.4|11850.6|11839.3|11836.5|151
1654868100000|2022-06-10 13:35:00|11849.5|11846.7|11840.6|11837.8|11850.5|11847.7|11838.5|11835.7|135
1654868110000|2022-06-10 13:35:10|11842.4|11839.6|11841.7|11838.9|11844.2|11841.4|11837.1|11834.3|107
1654868120000|2022-06-10 13:35:20|11841.9|11839.1|11846.2|11843.4|11846.7|11843.9|11839.1|11836.3|168
1654868130000|2022-06-10 13:35:30|11846.1|11843.3|11841.4|11838.6|11846.2|11843.4|11837.4|11834.6|141
1654868140000|2022-06-10 13:35:40|11841.5|11838.7|11839.4|11836.6|11841.5|11838.7|11838.4|11835.1|83
1654868150000|2022-06-10 13:35:50|11839.3|11836.5|11844.2|11841.4|11847.9|11845.1|11835.4|11832.6|175
1654868160000|2022-06-10 13:36:00|11845|11842.2|11849|11846.2|11849.1|11846.3|11841.4|11838.6|99
1654868170000|2022-06-10 13:36:10|11849.1|11846.3|11848.4|11845.6|11851.5|11848.7|11847|11844.2|41
1654868180000|2022-06-10 13:36:20|11848.5|11845.7|11859.1|11856.3|11862.5|11859.7|11848.5|11845.7|129
1654868190000|2022-06-10 13:36:30|11858.7|11855.9|11863.7|11860.9|11863.7|11860.9|11854.7|11851.9|161
1654868200000|2022-06-10 13:36:40|11863.8|11861|11868.7|11865.9|11868.7|11865.9|11861.7|11858.9|145
1654868210000|2022-06-10 13:36:50|11868.9|11866.1|11869.2|11866.4|11870.7|11867.9|11866.6|11863.8|42
1654868220000|2022-06-10 13:37:00|11869.6|11866.8|11861.7|11858.9|11869.7|11866.9|11861.7|11858.9|167
1654868230000|2022-06-10 13:37:10|11862.7|11859.9|11861.8|11859|11866.3|11863.5|11858.8|11856|137
1654868240000|2022-06-10 13:37:20|11861.3|11858.5|11853.7|11850.9|11861.7|11858.9|11853.7|11850.9|119
1654868250000|2022-06-10 13:37:30|11853.8|11851|11847.8|11845|11854.6|11851.8|11844.7|11841.9|104
1654868260000|2022-06-10 13:37:40|11845.8|11843|11859.3|11856.5|11859.9|11857.1|11844.9|11842.1|69
1654868270000|2022-06-10 13:37:50|11859.4|11856.6|11860.4|11857.6|11862.9|11860.1|11854.9|11852.1|63
1654868280000|2022-06-10 13:38:00|11860.8|11858|11852.8|11850|11866.3|11863.5|11852.8|11850|86
1654868290000|2022-06-10 13:38:10|11852.4|11849.6|11860.8|11858|11860.9|11858.1|11849.7|11846.9|111
1654868300000|2022-06-10 13:38:20|11860.6|11857.8|11849.9|11847.1|11860.6|11857.8|11849|11846.2|86
1654868310000|2022-06-10 13:38:30|11850|11847.2|11848.9|11846.1|11851.9|11849.1|11846.3|11843.5|46
1654868320000|2022-06-10 13:38:40|11849.1|11846.3|11855.9|11853.1|11855.9|11853.1|11844.7|11841.9|107
1654868330000|2022-06-10 13:38:50|11856.7|11853.9|11854.4|11851.6|11856.8|11854|11852|11849.2|58
1654868340000|2022-06-10 13:39:00|11854.9|11852.1|11853.8|11851|11854.9|11852.1|11849.1|11846.3|55
1654868350000|2022-06-10 13:39:10|11853|11850.2|11856.9|11854.1|11860.8|11858|11853|11850.2|33
1654868360000|2022-06-10 13:39:20|11856.8|11854|11847.9|11845.1|11857|11854.2|11844.9|11842.1|89
1654868370000|2022-06-10 13:39:30|11847.8|11845|11852.9|11850.1|11854.9|11852.1|11846|11843.2|58
1654868380000|2022-06-10 13:39:40|11853|11850.2|11847.4|11844.6|11856.8|11854|11846.4|11843.6|56
1654868390000|2022-06-10 13:39:50|11847.9|11845.1|11849.8|11847|11851.9|11849.1|11847.7|11844.9|34
1654868400000|2022-06-10 13:40:00|11848.9|11846.1|11850|11847.2|11850.9|11848.1|11843.9|11841.1|96
1654868410000|2022-06-10 13:40:10|11850.9|11848.1|11855.5|11852.7|11857|11854.2|11850.4|11847.6|98
1654868420000|2022-06-10 13:40:20|11856|11853.2|11858|11855.2|11863.9|11861.1|11855.9|11853.1|117
1654868430000|2022-06-10 13:40:30|11857.5|11854.7|11860|11857.2|11861.5|11858.6|11857.5|11854.7|32
1654868440000|2022-06-10 13:40:40|11860.4|11857.6|11860.9|11858.1|11864.9|11862.1|11858.9|11856.1|74
1654868450000|2022-06-10 13:40:50|11861.4|11858.6|11860|11857.2|11862|11859.2|11859|11856.2|89
1654868460000|2022-06-10 13:41:00|11860.8|11858|11861.9|11859.1|11862.5|11859.7|11858.9|11856.1|49
1654868470000|2022-06-10 13:41:10|11862|11859.2|11863|11860.2|11864.8|11862|11858.8|11856|73
1654868480000|2022-06-10 13:41:20|11862.9|11860.1|11866.9|11864.1|11870.5|11867.7|11861.9|11859.1|170
1654868490000|2022-06-10 13:41:30|11866.5|11863.7|11858.9|11856.1|11867|11864.2|11858.3|11855.5|120
1654868500000|2022-06-10 13:41:40|11859|11856.2|11857|11854.2|11859.5|11856.7|11851.7|11848.9|189
1654868510000|2022-06-10 13:41:50|11857.1|11854.3|11859.4|11856.6|11859.8|11857|11852.9|11850.1|75
1654868520000|2022-06-10 13:42:00|11859.8|11857|11848.8|11846|11859.8|11857|11847.4|11844.6|95
1654868530000|2022-06-10 13:42:10|11848.9|11846.1|11851.4|11848.6|11852.9|11850.1|11848.8|11846|100
1654868540000|2022-06-10 13:42:20|11850.9|11848.1|11842.9|11840.1|11851.9|11849.1|11841.9|11839.1|134
1654868550000|2022-06-10 13:42:30|11843.8|11841|11843.4|11840.6|11843.9|11841.1|11840.3|11837.5|64
1654868560000|2022-06-10 13:42:40|11843.5|11840.7|11846.5|11843.7|11851.9|11849.1|11843.5|11840.7|75
1654868570000|2022-06-10 13:42:50|11846.9|11844.1|11853.4|11850.6|11855.8|11853|11844.8|11842|43
1654868580000|2022-06-10 13:43:00|11853|11850.2|11856.4|11853.6|11856.9|11854.1|11850.4|11847.6|32
1654868590000|2022-06-10 13:43:10|11856.5|11853.7|11865|11862.2|11867.7|11864.9|11856.5|11853.7|175
1654868600000|2022-06-10 13:43:20|11865.1|11862.3|11867|11864.2|11868.2|11865.4|11863.9|11861.1|75
1654868610000|2022-06-10 13:43:30|11866.6|11863.8|11867|11864.2|11868.1|11865.3|11864.2|11861.4|27
1654868620000|2022-06-10 13:43:40|11867.2|11864.4|11867|11864.2|11870.1|11867.3|11865.1|11862.3|58
1654868630000|2022-06-10 13:43:50|11867.1|11864.3|11862|11859.2|11868|11865.2|11860.2|11857.4|40
1654868640000|2022-06-10 13:44:00|11862.6|11859.8|11855.5|11852.7|11864.1|11861.3|11855.5|11852.7|62
1654868650000|2022-06-10 13:44:10|11855.1|11852.3|11856.1|11853.3|11856.3|11853.4|11853.9|11851.1|32
1654868660000|2022-06-10 13:44:20|11856|11853.2|11856.2|11853.4|11858.1|11855.3|11853.6|11850.8|29
1654868670000|2022-06-10 13:44:30|11857.1|11854.3|11860|11857.2|11860.1|11857.3|11856.1|11853.3|16
1654868680000|2022-06-10 13:44:40|11859.9|11857.1|11865.5|11862.7|11865.5|11862.7|11859.2|11856.4|89
1654868690000|2022-06-10 13:44:50|11866.4|11863.6|11862.9|11860.1|11868.4|11865.6|11862.9|11860.1|49
1654868700000|2022-06-10 13:45:00|11862.8|11860|11862.9|11860.1|11869.9|11867.1|11861.2|11858.4|175
1654868710000|2022-06-10 13:45:10|11863|11860.2|11863.4|11860.6|11866.9|11864.1|11859.9|11857.1|85
1654868720000|2022-06-10 13:45:20|11863.3|11860.5|11861.7|11858.9|11864.2|11861.4|11859.2|11856.4|145
1654868730000|2022-06-10 13:45:30|11862.2|11859.4|11861.2|11858.4|11864.2|11861.4|11860.5|11857.7|41
1654868740000|2022-06-10 13:45:40|11861.3|11858.5|11863.7|11860.9|11865.7|11862.9|11860.8|11858|44
1654868750000|2022-06-10 13:45:50|11862.2|11859.4|11862.2|11859.4|11866.7|11863.9|11859.5|11856.7|93
1654868760000|2022-06-10 13:46:00|11862.3|11858.3|11866.2|11863.4|11866.7|11863.9|11859.2|11856.4|135
1654868770000|2022-06-10 13:46:10|11866.4|11863.6|11862.8|11860|11866.4|11863.6|11860.7|11857.9|50
1654868780000|2022-06-10 13:46:20|11863.2|11860.4|11867.2|11864.4|11871.7|11868.9|11863.2|11860.4|201
1654868790000|2022-06-10 13:46:30|11867.5|11864.7|11868.7|11865.9|11870.7|11867.9|11866.3|11863.5|28
1654868800000|2022-06-10 13:46:40|11868.8|11866|11880.7|11877.9|11882.9|11880.1|11868.8|11866|132
1654868810000|2022-06-10 13:46:50|11880.5|11877.7|11878.5|11875.7|11880.7|11877.9|11875.8|11873|59
1654868820000|2022-06-10 13:47:00|11878.4|11875.6|11882.6|11879.8|11885.2|11882.4|11877.5|11874.7|100
1654868830000|2022-06-10 13:47:10|11882.8|11880|11889.8|11887|11891.8|11889|11882.6|11879.8|120
1654868840000|2022-06-10 13:47:20|11889.6|11886.8|11891.8|11889|11893.8|11891|11887.3|11884.5|78
1654868850000|2022-06-10 13:47:30|11892.6|11889.8|11901.1|11898.3|11903.9|11901.1|11891.3|11888.5|365
1654868860000|2022-06-10 13:47:40|11901|11898.2|11898|11895.2|11902|11899.2|11894.9|11891.7|313
1654868870000|2022-06-10 13:47:50|11898.2|11895.4|11907|11904.2|11910.9|11908.1|11898.1|11895.3|461
1654868880000|2022-06-10 13:48:00|11906.9|11904.1|11900.1|11897.3|11908.6|11905.8|11899.5|11896.7|107
1654868890000|2022-06-10 13:48:10|11900.2|11897.4|11901.4|11898.6|11902.5|11899.7|11899.8|11897|77
1654868900000|2022-06-10 13:48:20|11901.5|11898.7|11897.6|11894.8|11901.5|11898.7|11896.9|11894.1|48
1654868910000|2022-06-10 13:48:30|11898|11895.2|11895.9|11893.1|11899|11896.2|11894.4|11891.6|61
1654868920000|2022-06-10 13:48:40|11894.9|11892.1|11895.9|11893.1|11897.3|11894.5|11892.9|11890.1|54
1654868930000|2022-06-10 13:48:50|11895.7|11892.9|11895.9|11893.1|11900.9|11898.1|11892.5|11889.7|41
1654868940000|2022-06-10 13:49:00|11896|11893.2|11899.7|11896.9|11902.9|11900.1|11892.4|11889.6|70
1654868950000|2022-06-10 13:49:10|11899.4|11896.6|11895.9|11893.1|11899.9|11897.1|11894.9|11892.1|26
1654868960000|2022-06-10 13:49:20|11894.9|11892.1|11900.4|11897.6|11900.7|11897.9|11894.9|11892.1|46
1654868970000|2022-06-10 13:49:30|11900.7|11897.9|11897.2|11894.4|11901.7|11898.9|11895.7|11892.9|57
1654868980000|2022-06-10 13:49:40|11897|11894.2|11897.2|11894.4|11898.9|11896.1|11895.7|11892.9|46
1654868990000|2022-06-10 13:49:50|11896.5|11893.7|11894.9|11892.1|11898.4|11895.6|11893.7|11890.9|34
1654869000000|2022-06-10 13:50:00|11894|11891.2|11891.4|11888.6|11895.7|11892.9|11889.9|11887.1|56
1654869010000|2022-06-10 13:50:10|11891.2|11888.4|11897.9|11895.1|11900.6|11897.8|11890.9|11888.1|39
1654869020000|2022-06-10 13:50:20|11898.9|11896.1|11902.3|11899.5|11902.8|11900|11895.7|11892.9|64
1654869030000|2022-06-10 13:50:30|11903.3|11900.5|11906.1|11903.3|11907.2|11903.4|11899.5|11896.7|81
1654869040000|2022-06-10 13:50:40|11906.6|11903.8|11912.6|11909.8|11913.2|11910.4|11904.6|11901.8|124
1654869050000|2022-06-10 13:50:50|11912.2|11909.4|11910.1|11907.3|11915.1|11912.3|11909|11906.2|122
1654869060000|2022-06-10 13:51:00|11910.2|11907.4|11914.3|11911.5|11917.2|11914.4|11909.1|11906.3|93
1654869070000|2022-06-10 13:51:10|11915.1|11912.3|11912.7|11909.9|11915.1|11912.3|11912.1|11909.3|52
1654869080000|2022-06-10 13:51:20|11912.5|11909.7|11913.6|11910.8|11915.6|11912.8|11911.6|11908.8|40
1654869090000|2022-06-10 13:51:30|11915.5|11912.7|11918.1|11915.3|11918.1|11915.3|11913.1|11910.3|53
1654869100000|2022-06-10 13:51:40|11917.2|11914.4|11923.8|11921|11925.3|11922.5|11917.1|11914.3|174
1654869110000|2022-06-10 13:51:50|11924.2|11921.4|11924.8|11922|11926.3|11923.5|11922.8|11920|111
1654869120000|2022-06-10 13:52:00|11924.9|11922.1|11924.4|11921.6|11927.3|11924.5|11921.8|11919|254
1654869130000|2022-06-10 13:52:10|11924.3|11921.5|11926.9|11924.1|11929.9|11927.1|11923.4|11920.6|182
1654869140000|2022-06-10 13:52:20|11927|11924.2|11931|11928.2|11933.5|11930.7|11925.4|11922.6|107
1654869150000|2022-06-10 13:52:30|11930.5|11927.7|11926.6|11923.8|11931.5|11928.7|11925.9|11923.1|84
1654869160000|2022-06-10 13:52:40|11926.4|11923.6|11926|11923.2|11928.5|11925.7|11924.6|11921.8|73
1654869170000|2022-06-10 13:52:50|11925.6|11922.8|11933|11930.2|11935.1|11932.3|11924.4|11921.6|86
1654869180000|2022-06-10 13:53:00|11932.9|11930.1|11927.4|11924.6|11933|11930.2|11927.4|11924.6|114
1654869190000|2022-06-10 13:53:10|11927.9|11923.9|11936.5|11933.7|11938.1|11935.3|11926.5|11923.7|145
1654869200000|2022-06-10 13:53:20|11936|11933.2|11938|11935.2|11938.5|11935.7|11934.5|11931.7|146
1654869210000|2022-06-10 13:53:30|11937.5|11934.7|11940.4|11937.6|11943|11940.2|11937.4|11934.6|96
1654869220000|2022-06-10 13:53:40|11940.5|11937.7|11938.3|11935.5|11940.5|11937.7|11934.9|11932.1|103
1654869230000|2022-06-10 13:53:50|11938.4|11935.6|11937.4|11934.6|11941.3|11938.5|11936.7|11933.9|67
1654869240000|2022-06-10 13:54:00|11937.2|11934.4|11939.4|11936.6|11943.5|11940.7|11936.3|11933.5|105
1654869250000|2022-06-10 13:54:10|11939.3|11936.5|11942.5|11939.7|11943|11940.2|11938|11935.2|147
1654869260000|2022-06-10 13:54:20|11942.6|11939.8|11943.5|11940.7|11944.5|11941.7|11941.9|11939.1|102
1654869270000|2022-06-10 13:54:30|11944|11941.2|11942|11939.2|11945.4|11942.6|11941|11938.2|93
1654869280000|2022-06-10 13:54:40|11942.5|11939.7|11942|11939.2|11945|11942.2|11939.5|11936.7|61
1654869290000|2022-06-10 13:54:50|11941.5|11938.7|11942.6|11939.8|11942.7|11939.9|11939.5|11936.7|69
1654869300000|2022-06-10 13:55:00|11942.4|11939.6|11941.5|11938.7|11947.5|11944.7|11941.1|11938.3|168
1654869310000|2022-06-10 13:55:10|11942|11939.2|11952.5|11949.7|11953.5|11950.7|11942|11939.2|234
1654869320000|2022-06-10 13:55:20|11952.4|11949.6|11949|11946.2|11953.7|11950.9|11946.9|11944.1|186
1654869330000|2022-06-10 13:55:30|11948.4|11945.6|11956.6|11953.8|11958.1|11955.3|11948|11945.2|342
1654869340000|2022-06-10 13:55:40|11956.7|11953.9|11957|11954.2|11959|11956.2|11955.4|11952.6|119
1654869350000|2022-06-10 13:55:50|11956.6|11953.8|11944|11941.2|11958.4|11955.6|11942|11939.2|168
1654869360000|2022-06-10 13:56:00|11945|11942.2|11944|11941.2|11947.5|11944.7|11942.9|11940.1|79
1654869370000|2022-06-10 13:56:10|11943.9|11941.1|11947.4|11944.6|11949.5|11946.7|11943|11940.2|95
1654869380000|2022-06-10 13:56:20|11947|11944.2|11949|11946.2|11949.5|11946.7|11945|11942.2|46
1654869390000|2022-06-10 13:56:30|11948.8|11946|11950.5|11947.7|11954|11951.2|11947.4|11944.6|90
1654869400000|2022-06-10 13:56:40|11950.9|11948.1|11950|11947.2|11953.6|11950.2|11947.3|11944.5|84
1654869410000|2022-06-10 13:56:50|11950.4|11947.6|11946.2|11943.4|11950.8|11948|11946.2|11943.4|67
1654869420000|2022-06-10 13:57:00|11946.4|11943.6|11950.4|11947.6|11951.2|11948.4|11944.6|11941.8|110
1654869430000|2022-06-10 13:57:10|11949.9|11947.1|11954|11951.2|11954.7|11951.7|11948.7|11945.9|126
1654869440000|2022-06-10 13:57:20|11952.6|11949.8|11948|11945.2|11952.6|11949.8|11946.4|11943.6|89
1654869450000|2022-06-10 13:57:30|11947|11944.2|11945.5|11942.7|11947.4|11944.6|11942.5|11939.7|98
1654869460000|2022-06-10 13:57:40|11945.4|11942.6|11943.5|11940.7|11946|11943.2|11943|11940.2|61
1654869470000|2022-06-10 13:57:50|11944|11941.2|11949.1|11946.3|11950.4|11947.6|11942.9|11940.1|96
1654869480000|2022-06-10 13:58:00|11949.5|11946.7|11950|11947.2|11951.4|11948.6|11948|11945.2|56
1654869490000|2022-06-10 13:58:10|11949.9|11947.1|11949.6|11946.8|11950.5|11947.7|11947.9|11945.1|50
1654869500000|2022-06-10 13:58:20|11949.5|11946.7|11954|11951.2|11954.3|11951.5|11949.5|11946.7|64
1654869510000|2022-06-10 13:58:30|11954.5|11951.7|11951|11948.2|11954.5|11951.7|11946.6|11943.8|62
1654869520000|2022-06-10 13:58:40|11950.6|11947.8|11952|11949.2|11953.1|11950.3|11948.5|11945.7|46
1654869530000|2022-06-10 13:58:50|11951.6|11948.8|11955|11952.2|11956.1|11953.3|11951|11948.1|50
1654869540000|2022-06-10 13:59:00|11954.5|11951.7|11959|11956.2|11961|11958.2|11954.5|11951.3|167
1654869550000|2022-06-10 13:59:10|11959.6|11956.8|11955.7|11951.7|11960.1|11956.8|11952.4|11949.1|78
1654869560000|2022-06-10 13:59:20|11955|11952.2|11953.6|11950.8|11956.1|11952.8|11951.6|11948.8|62
1654869570000|2022-06-10 13:59:30|11953.5|11950.7|11953.6|11950.8|11956.1|11952.3|11952.6|11949.6|63
1654869580000|2022-06-10 13:59:40|11954.5|11951.7|11953.6|11950.8|11955|11952.2|11953.2|11949.7|188
1654869590000|2022-06-10 13:59:50|11953.3|11950.5|11955.7|11951.7|11955.7|11952.8|11952.6|11949.7|130
1654869600000|2022-06-10 14:00:00|11955|11952.2|11955.6|11952.8|11958.6|11955.8|11951.6|11948.7|183
1654869610000|2022-06-10 14:00:10|11955.9|11953.1|11948.6|11945.8|11956|11953.1|11946.6|11943.7|152
1654869620000|2022-06-10 14:00:20|11948.3|11945.5|11945|11941|11948.3|11945.5|11942.9|11939.7|65
1654869630000|2022-06-10 14:00:30|11944.9|11942.1|11944.3|11941.5|11949.3|11946.5|11943.3|11940|72
1654869640000|2022-06-10 14:00:40|11944.9|11942.1|11942.1|11939.3|11945.6|11942.8|11940.1|11937.3|85
1654869650000|2022-06-10 14:00:50|11941.6|11938.8|11940.6|11937.8|11944.9|11942.1|11940.6|11937.8|35
1654869660000|2022-06-10 14:01:00|11940.4|11937.6|11940.6|11937.8|11943.4|11940.6|11939.1|11936.3|116
1654869670000|2022-06-10 14:01:10|11940.9|11938.1|11934.6|11931.8|11941.7|11938.9|11934.6|11931.8|73
1654869680000|2022-06-10 14:01:20|11934.4|11931.6|11934.3|11931.5|11937.4|11934.6|11931.4|11928.6|71
1654869690000|2022-06-10 14:01:30|11934.4|11931.6|11924.2|11921.4|11935.4|11932.6|11923.1|11920.3|183
1654869700000|2022-06-10 14:01:40|11924.3|11921.5|11922.2|11919.4|11926|11923.2|11921.2|11918.4|151
1654869710000|2022-06-10 14:01:50|11922.3|11919.5|11921.6|11918.8|11923.2|11920.4|11920.2|11917.4|63
1654869720000|2022-06-10 14:02:00|11923.3|11920.5|11927.1|11924.3|11929.4|11926.6|11923.1|11920.3|143
1654869730000|2022-06-10 14:02:10|11926.9|11924.1|11922.1|11919.3|11928.2|11925.4|11921.1|11918.3|66
1654869740000|2022-06-10 14:02:20|11922.2|11919.4|11923.2|11920.4|11923.2|11920.4|11920.6|11917.8|58
1654869750000|2022-06-10 14:02:30|11924.1|11921.3|11923.1|11920.3|11924.7|11921.9|11922.6|11919.8|36
1654869760000|2022-06-10 14:02:40|11921.6|11918.8|11918.3|11915.5|11922.3|11919.5|11917.3|11914.5|62
1654869770000|2022-06-10 14:02:50|11918.1|11915.3|11925.7|11922.9|11929.3|11926.5|11918.1|11915.3|113
1654869780000|2022-06-10 14:03:00|11924.2|11921.4|11920.1|11917.3|11924.3|11921.5|11917.7|11914.9|75
1654869790000|2022-06-10 14:03:10|11920.2|11917.4|11927.3|11924.5|11927.4|11924.6|11920.2|11917.4|97
1654869800000|2022-06-10 14:03:20|11927.4|11924.6|11922|11919.2|11929.3|11926.5|11921|11918.2|163
1654869810000|2022-06-10 14:03:30|11921.6|11918.8|11925|11922.2|11925|11922.2|11921|11918.2|107
1654869820000|2022-06-10 14:03:40|11924.2|11921.4|11918|11915.2|11924.9|11922.1|11917.1|11914.3|85
1654869830000|2022-06-10 14:03:50|11918.1|11915.3|11914.9|11912.1|11919.1|11916.3|11914|11911.2|55
1654869840000|2022-06-10 14:04:00|11914|11911.2|11916.9|11914.1|11922|11919.2|11914|11911.2|37
1654869850000|2022-06-10 14:04:10|11916|11913.2|11923.6|11920.8|11924.1|11921.3|11916|11913.2|23
1654869860000|2022-06-10 14:04:20|11924|11921.2|11926.2|11923.4|11927.3|11924.5|11922.1|11919|71
1654869870000|2022-06-10 14:04:30|11926|11923.2|11934.3|11931.5|11935.3|11932.5|11925.2|11922.4|283
1654869880000|2022-06-10 14:04:40|11934.2|11931.4|11929.3|11926.5|11934.8|11932|11929.2|11926.4|60
1654869890000|2022-06-10 14:04:50|11929.4|11926.6|11928.2|11925.4|11930.8|11928|11923.9|11921.1|80
1654869900000|2022-06-10 14:05:00|11928.1|11925.3|11926.1|11923.3|11929.8|11927|11925.7|11922.9|28
1654869910000|2022-06-10 14:05:10|11924.6|11921.8|11927.7|11924.9|11931.1|11928.3|11924.2|11921.4|34
1654869920000|2022-06-10 14:05:20|11928.1|11925.3|11929.1|11926.3|11930.2|11927.4|11927.1|11924.3|31
1654869930000|2022-06-10 14:05:30|11928.7|11925.9|11927.1|11924.3|11928.7|11925.9|11925.1|11922.3|30
1654869940000|2022-06-10 14:05:40|11926.9|11924.1|11915.9|11913.1|11927.3|11924.5|11915.1|11912.3|194
1654869950000|2022-06-10 14:05:50|11916.4|11913.6|11920|11917.2|11924.3|11921.5|11916.4|11913.6|62
1654869960000|2022-06-10 14:06:00|11920.4|11917.6|11923.1|11920.3|11924|11921.2|11918.8|11916|70
1654869970000|2022-06-10 14:06:10|11924|11921.2|11932.8|11930|11933|11930.2|11924|11921.2|132
1654869980000|2022-06-10 14:06:20|11931.9|11929.1|11945.8|11943|11945.8|11943|11931.1|11928.3|146
1654869990000|2022-06-10 14:06:30|11946.2|11943.4|11951.8|11949|11953.8|11951|11946.1|11943.3|88
1654870000000|2022-06-10 14:06:40|11951.3|11948.5|11960.2|11957.4|11960.3|11957.5|11951.1|11948.3|122
1654870010000|2022-06-10 14:06:50|11960.3|11957.5|11960.7|11957.9|11961.2|11958.4|11958.2|11955.4|166
1654870020000|2022-06-10 14:07:00|11960.4|11957.6|11947|11944.2|11961.2|11958.4|11946.1|11943.3|134
1654870030000|2022-06-10 14:07:10|11946|11943.2|11951.1|11948.3|11953|11950.2|11944|11941.2|58
1654870040000|2022-06-10 14:07:20|11951.2|11948.4|11946.1|11943.3|11951.2|11948.4|11944.1|11941.3|79
1654870050000|2022-06-10 14:07:30|11945.3|11942.5|11946.2|11943.4|11948.6|11945.8|11942.6|11939.8|66
1654870060000|2022-06-10 14:07:40|11947.1|11944.3|11947.1|11944.3|11950.1|11947.3|11946.1|11943.3|81
1654870070000|2022-06-10 14:07:50|11946.2|11943.4|11944|11941.2|11946.3|11943.5|11939.1|11936.3|98
1654870080000|2022-06-10 14:08:00|11942.9|11940.1|11943.5|11940.7|11944|11941.2|11938.3|11935.5|54
1654870090000|2022-06-10 14:08:10|11943.6|11940.8|11945.5|11942.7|11947.5|11944.7|11942.1|11939.3|43
1654870100000|2022-06-10 14:08:20|11946.6|11942.6|11948|11945.2|11948|11945.2|11943.8|11941|30
1654870110000|2022-06-10 14:08:30|11947.8|11945|11943.7|11940.9|11953.6|11950.5|11943.7|11940.9|77
1654870120000|2022-06-10 14:08:40|11943|11940.2|11947|11944.2|11948.1|11945.3|11942.8|11940|23
1654870130000|2022-06-10 14:08:50|11947.1|11944.3|11951.6|11948.8|11952.5|11949.7|11946.3|11943.5|41
1654870140000|2022-06-10 14:09:00|11950.8|11948|11944.8|11942|11950.8|11948|11944|11941.2|27
1654870150000|2022-06-10 14:09:10|11944.7|11941.9|11946.1|11943.3|11946.6|11943.3|11943.5|11940.7|30
1654870160000|2022-06-10 14:09:20|11946.4|11943.6|11946.3|11943.5|11949.5|11946.7|11945.1|11942.3|75
1654870170000|2022-06-10 14:09:30|11946|11943.2|11947.5|11944.7|11951|11948.2|11946|11943.2|31
1654870180000|2022-06-10 14:09:40|11947|11944.2|11945.8|11943|11949.1|11946.3|11942.8|11940|44
1654870190000|2022-06-10 14:09:50|11946|11943.2|11943.4|11940.6|11946.8|11944|11941.3|11938.5|18
1654870200000|2022-06-10 14:10:00|11942.9|11940.1|11944.9|11942.1|11945.8|11943|11939.9|11937.1|41
1654870210000|2022-06-10 14:10:10|11945.4|11942.6|11944.8|11942|11947.8|11945|11941.8|11939|30
1654870220000|2022-06-10 14:10:20|11944.9|11942.1|11940.4|11937.6|11944.9|11942.1|11938.8|11936|39
1654870230000|2022-06-10 14:10:30|11940.8|11938|11925.6|11922.8|11940.8|11938|11925.6|11922.8|111
1654870240000|2022-06-10 14:10:40|11926.5|11923.7|11931.7|11928.9|11933.1|11930.3|11925.5|11922.7|105
1654870250000|2022-06-10 14:10:50|11931.8|11929|11930.6|11927.8|11931.8|11929|11928.7|11925.9|34
1654870260000|2022-06-10 14:11:00|11930.7|11927.9|11925.6|11922.8|11930.8|11928|11922.7|11919.9|36
1654870270000|2022-06-10 14:11:10|11925.7|11922.9|11923.6|11920.8|11926.3|11923.5|11920.8|11918|91
1654870280000|2022-06-10 14:11:20|11922.7|11919.9|11922.7|11919.9|11924.9|11922.1|11921.8|11919|49
1654870290000|2022-06-10 14:11:30|11922.6|11919.8|11927.6|11924.8|11928.7|11925.9|11921.7|11918.9|27
1654870300000|2022-06-10 14:11:40|11927.7|11924.9|11922.7|11919.9|11929.1|11926.3|11922.7|11919.9|22
1654870310000|2022-06-10 14:11:50|11923.6|11920.8|11924.8|11922|11925.7|11922.9|11921.2|11918.4|67
1654870320000|2022-06-10 14:12:00|11924.7|11921.9|11927.6|11924.8|11927.7|11924.9|11923.7|11920.9|34
1654870330000|2022-06-10 14:12:10|11927.7|11924.9|11915.7|11912.9|11927.7|11924.9|11915.7|11912.9|139
1654870340000|2022-06-10 14:12:20|11915.8|11913|11924|11921.2|11924.8|11922|11915.7|11912.9|199
1654870350000|2022-06-10 14:12:30|11924.8|11922|11924.3|11921.5|11926.3|11923.5|11922.9|11920.1|72
1654870360000|2022-06-10 14:12:40|11924|11921.2|11924.9|11922.1|11926.8|11924|11923.9|11921.1|26
1654870370000|2022-06-10 14:12:50|11925.4|11922.6|11916.7|11913.9|11925.8|11923|11916.7|11913.9|151
1654870380000|2022-06-10 14:13:00|11916.8|11914|11921.3|11918.5|11921.8|11919|11916.7|11913.9|40
1654870390000|2022-06-10 14:13:10|11920.9|11918.1|11927.8|11925|11930.3|11927.5|11920.8|11918|120
1654870400000|2022-06-10 14:13:20|11928|11925.2|11936.6|11933.8|11938.6|11935.8|11927.4|11924.6|307
1654870410000|2022-06-10 14:13:30|11936.5|11933.7|11936.5|11933.7|11938.6|11935.8|11932.5|11929.7|81
1654870420000|2022-06-10 14:13:40|11936.6|11933.8|11922|11919.2|11937.5|11934.7|11920.6|11917.7|326
1654870430000|2022-06-10 14:13:50|11922.1|11919.3|11922|11919.2|11922.3|11919.5|11919|11916.2|128
1654870440000|2022-06-10 14:14:00|11922.1|11919.3|11914.4|11911.6|11922.1|11919.3|11912.8|11910|137
1654870450000|2022-06-10 14:14:10|11914.8|11912|11916.4|11913.6|11918.3|11915.5|11913.3|11910.5|32
1654870460000|2022-06-10 14:14:20|11916.8|11914|11920.8|11918|11921.1|11918.3|11916.4|11913.6|86
1654870470000|2022-06-10 14:14:30|11920.9|11918.1|11925|11922.2|11928.5|11925.7|11920.9|11918.1|87
1654870480000|2022-06-10 14:14:40|11925.1|11922.3|11922.8|11920|11928|11925.2|11922.8|11920|66
1654870490000|2022-06-10 14:14:50|11921.9|11919.1|11928.5|11925.7|11930.5|11927.7|11921.3|11918.5|88
1654870500000|2022-06-10 14:15:00|11929.5|11926.7|11928|11925.2|11933.2|11930.4|11928|11925.2|84
1654870510000|2022-06-10 14:15:10|11928.1|11925.3|11928|11925.2|11933.5|11930.7|11927.9|11925.1|55
1654870520000|2022-06-10 14:15:20|11928.9|11926.1|11930|11927.2|11931.5|11928.7|11927.9|11925.1|67
1654870530000|2022-06-10 14:15:30|11929.9|11927.1|11922.8|11920|11930|11927.2|11921.9|11919.1|28
1654870540000|2022-06-10 14:15:40|11922.7|11919.9|11923|11920.2|11927.9|11925.1|11922.5|11919.7|63
1654870550000|2022-06-10 14:15:50|11923.1|11920.3|11924|11921.2|11926.4|11923.6|11922|11919.2|18
1654870560000|2022-06-10 14:16:00|11923.8|11921|11924.9|11922.1|11927.9|11925.1|11922.1|11919.3|52
1654870570000|2022-06-10 14:16:10|11925|11922.2|11928.9|11926.1|11931.9|11929.1|11925|11922.2|49
1654870580000|2022-06-10 14:16:20|11929.4|11926.6|11928.4|11925.6|11929.9|11927.1|11923.9|11921.1|31
1654870590000|2022-06-10 14:16:30|11928.9|11926.1|11927.3|11924.5|11929.9|11927.1|11925.9|11923.1|24
1654870600000|2022-06-10 14:16:40|11929.5|11926.7|11931.1|11928.3|11931.3|11928.5|11925.3|11922.5|44
1654870610000|2022-06-10 14:16:50|11931|11928.2|11928|11925.2|11931|11928.2|11924.9|11922.1|35
1654870620000|2022-06-10 14:17:00|11927|11924.2|11923.9|11921.1|11927|11924.2|11923.3|11920.5|32
1654870630000|2022-06-10 14:17:10|11924.8|11922|11920.2|11917.4|11925.6|11922.8|11917.9|11915.1|74
1654870640000|2022-06-10 14:17:20|11919.8|11917|11914.6|11911.8|11919.8|11917|11913.8|11911|111
1654870650000|2022-06-10 14:17:30|11914.7|11911.9|11916.7|11913.9|11917.8|11915|11914.2|11911.4|16
1654870660000|2022-06-10 14:17:40|11915.8|11913|11917.8|11915|11918.3|11915.5|11913.3|11910.5|48
1654870670000|2022-06-10 14:17:50|11917.9|11915.1|11917.8|11915|11922.2|11919.4|11916.8|11914|63
1654870680000|2022-06-10 14:18:00|11917.9|11915.1|11913.8|11911|11919.2|11916.4|11913.3|11910.5|57
1654870690000|2022-06-10 14:18:10|11914.3|11911.5|11911.3|11908.5|11914.3|11911.5|11909.5|11906.7|191
1654870700000|2022-06-10 14:18:20|11911|11908.2|11912.3|11909.5|11912.8|11910|11909.3|11906.5|86
1654870710000|2022-06-10 14:18:30|11912.5|11909.7|11911.5|11908.7|11913.1|11910.3|11909.1|11906.3|27
1654870720000|2022-06-10 14:18:40|11911.6|11908.8|11908.1|11905.3|11912.1|11909.3|11907.6|11904.8|116
1654870730000|2022-06-10 14:18:50|11908.2|11905.4|11912.3|11909.5|11914.5|11911.7|11908.2|11905.4|130
1654870740000|2022-06-10 14:19:00|11912.7|11909.9|11912.7|11909.9|11912.7|11909.9|11909.2|11906.4|59
1654870750000|2022-06-10 14:19:10|11912.8|11910|11912.1|11909.3|11912.8|11910|11909.1|11906.3|58
1654870760000|2022-06-10 14:19:20|11911.8|11909|11909.3|11906.5|11912.2|11909.4|11908.5|11905.7|60
1654870770000|2022-06-10 14:19:30|11909.2|11906.4|11912.3|11909.5|11914.3|11911.5|11909.2|11906.4|111
1654870780000|2022-06-10 14:19:40|11912.5|11909.7|11915.4|11912.6|11919.7|11916.9|11912.5|11909.7|244
1654870790000|2022-06-10 14:19:50|11915.1|11912.3|11913.6|11910.8|11915.6|11912.8|11912.1|11909.3|36
1654870800000|2022-06-10 14:20:00|11913.7|11910.9|11914.1|11911.3|11917.1|11914.3|11913.2|11910.4|40
1654870810000|2022-06-10 14:20:10|11913.9|11911.1|11913.2|11910.4|11914.6|11911.8|11912.1|11909.3|25
1654870820000|2022-06-10 14:20:20|11912.6|11909.8|11919.8|11917|11921.8|11919|11912.6|11909.8|81
1654870830000|2022-06-10 14:20:30|11918.9|11916.1|11918.9|11916.1|11920.7|11917.9|11917.8|11915|11
1654870840000|2022-06-10 14:20:40|11919|11916.2|11926.9|11924.1|11928.4|11925.6|11919|11916.2|44
1654870850000|2022-06-10 14:20:50|11926.7|11923.9|11925.9|11923.1|11929|11926.2|11924.9|11922.1|98
1654870860000|2022-06-10 14:21:00|11925.5|11922.7|11921.9|11919.1|11925.5|11922.7|11920|11917.2|63
1654870870000|2022-06-10 14:21:10|11921.8|11919|11917.7|11914.9|11924.9|11922.1|11917.7|11914.9|108
1654870880000|2022-06-10 14:21:20|11917.8|11915|11912.7|11909.9|11917.9|11915.1|11912.3|11909.5|44
1654870890000|2022-06-10 14:21:30|11912.5|11909.7|11911|11908.2|11913.7|11910.9|11910.7|11907.9|109
1654870900000|2022-06-10 14:21:40|11910.8|11908|11910.7|11907.9|11911.7|11908.9|11910|11907.2|33
1654870910000|2022-06-10 14:21:50|11911|11908.2|11917|11914.2|11917.7|11914.9|11909.7|11906.9|185
1654870920000|2022-06-10 14:22:00|11916.5|11913.7|11915.5|11912.7|11918.5|11915.7|11914.7|11911.9|51
1654870930000|2022-06-10 14:22:10|11914.8|11912|11912.7|11909.9|11917.7|11914.9|11911.8|11909|73
1654870940000|2022-06-10 14:22:20|11912.8|11910|11913.4|11910.6|11917.3|11914.5|11911.7|11908.9|143
1654870950000|2022-06-10 14:22:30|11913.8|11911|11915.8|11913|11917.9|11915.1|11913|11910.2|21
1654870960000|2022-06-10 14:22:40|11914.9|11912.1|11912.9|11910.1|11915.8|11913|11912.9|11910.1|18
1654870970000|2022-06-10 14:22:50|11913|11910.2|11915.8|11913|11916.6|11913.8|11913|11910.2|32
1654870980000|2022-06-10 14:23:00|11916|11913.2|11917|11914.2|11921.9|11919.1|11916|11913.2|47
1654870990000|2022-06-10 14:23:10|11917.9|11915.1|11912.3|11909.5|11917.9|11915.1|11912.3|11909.5|55
1654871000000|2022-06-10 14:23:20|11912.8|11910|11915|11912.2|11915.8|11913|11911.4|11908.6|81
1654871010000|2022-06-10 14:23:30|11914.9|11912.1|11912.8|11910|11917|11914.2|11911.9|11909.1|43
1654871020000|2022-06-10 14:23:40|11912.4|11909.6|11912.9|11910.1|11913.9|11911.1|11911.9|11909.1|25
1654871030000|2022-06-10 14:23:50|11912.8|11910|11916|11913.2|11917.1|11914.3|11912|11909.2|134
1654871040000|2022-06-10 14:24:00|11915.6|11912.8|11917|11914.2|11920.1|11917.3|11915.6|11912.8|84
1654871050000|2022-06-10 14:24:10|11917.1|11914.3|11914.1|11911.3|11917.1|11914.3|11912.7|11909.9|40
1654871060000|2022-06-10 14:24:20|11914.6|11911.8|11911.5|11908.7|11914.6|11911.8|11910.9|11908.1|225
1654871070000|2022-06-10 14:24:30|11911.4|11908.6|11912|11909.2|11912.4|11909.6|11910.2|11907.4|46
1654871080000|2022-06-10 14:24:40|11912.1|11909.3|11911.9|11909.1|11912.9|11910.1|11909.2|11906.4|55
1654871090000|2022-06-10 14:24:50|11912|11909.2|11911.4|11908.6|11913.5|11910.7|11909.9|11907.1|57
1654871100000|2022-06-10 14:25:00|11910.7|11907.9|11922.1|11919.3|11922.1|11919.3|11910.4|11907.6|136
1654871110000|2022-06-10 14:25:10|11922|11919.2|11927.1|11924.3|11928.1|11925.3|11921.6|11918.8|103
1654871120000|2022-06-10 14:25:20|11927.2|11924.4|11934.2|11931.4|11935.2|11932.4|11926.2|11923.4|139
1654871130000|2022-06-10 14:25:30|11934.1|11931.3|11943.3|11940.5|11943.9|11941.1|11934.1|11931.3|221
1654871140000|2022-06-10 14:25:40|11942.9|11940.1|11941.3|11938.5|11946.5|11943.7|11937.7|11934.9|149
1654871150000|2022-06-10 14:25:50|11941.9|11939.1|11937.4|11934.6|11942.3|11939.5|11937.3|11934.5|50
1654871160000|2022-06-10 14:26:00|11937.5|11934.7|11936.7|11933.9|11943.9|11941.1|11936.3|11933.5|102
1654871170000|2022-06-10 14:26:10|11936.4|11933.6|11940.3|11937.5|11941.4|11938.6|11935.3|11932.5|109
1654871180000|2022-06-10 14:26:20|11940.4|11937.6|11939.4|11936.6|11942.3|11939.5|11938.3|11935.5|62
1654871190000|2022-06-10 14:26:30|11939.3|11936.5|11941.8|11939|11941.9|11939.1|11937.3|11934.5|48
1654871200000|2022-06-10 14:26:40|11941.4|11938.6|11939.2|11936.4|11941.8|11939|11936.8|11934|33
1654871210000|2022-06-10 14:26:50|11939.1|11936.3|11938.3|11935.5|11941.3|11938.5|11937.3|11934.5|25
1654871220000|2022-06-10 14:27:00|11938.9|11936.1|11939.3|11936.5|11940.2|11937.4|11936.3|11933.5|61
1654871230000|2022-06-10 14:27:10|11939.8|11937|11937.2|11934.4|11940.8|11938|11937.2|11934.4|55
1654871240000|2022-06-10 14:27:20|11936.4|11933.6|11937.3|11934.5|11939.3|11936.5|11936.3|11933.5|64
1654871250000|2022-06-10 14:27:30|11938.1|11935.3|11937.9|11935.1|11939.4|11936.6|11935.9|11933.1|139
1654871260000|2022-06-10 14:27:40|11937.7|11934.9|11937.4|11934.6|11937.9|11935.1|11935.9|11933.1|43
1654871270000|2022-06-10 14:27:50|11937.6|11934.8|11940.3|11937.5|11941.3|11938.5|11937.6|11934.8|23
1654871280000|2022-06-10 14:28:00|11939.8|11937|11937.3|11934.5|11939.8|11937|11932.7|11929.9|108
1654871290000|2022-06-10 14:28:10|11937.4|11934.6|11934.3|11931.5|11938.4|11935.6|11932.3|11929.5|110
1654871300000|2022-06-10 14:28:20|11935.4|11932.6|11934.8|11932|11936.8|11934|11932.3|11929.5|25
1654871310000|2022-06-10 14:28:30|11934.7|11931.9|11933.2|11930.4|11936.2|11933.4|11932.3|11929.5|14
1654871320000|2022-06-10 14:28:40|11933.3|11930.5|11933.3|11930.5|11935.4|11932.6|11930.3|11927.5|61
1654871330000|2022-06-10 14:28:50|11932.9|11930.1|11934.8|11932|11935.2|11932.4|11931.8|11929|78
1654871340000|2022-06-10 14:29:00|11935.2|11932.4|11938.4|11935.6|11939.9|11937.1|11934.8|11932|88
1654871350000|2022-06-10 14:29:10|11939.4|11936.6|11930.4|11927.6|11939.4|11936.6|11928.8|11926|102
1654871360000|2022-06-10 14:29:20|11930.6|11927.8|11928.4|11925.6|11932.3|11929.5|11927.2|11924.4|24
1654871370000|2022-06-10 14:29:30|11929.4|11926.6|11924.2|11921.4|11929.9|11927.1|11922.4|11919.6|26
1654871380000|2022-06-10 14:29:40|11923.4|11920.6|11923.9|11921.1|11924.9|11922.1|11922.2|11919.4|32
1654871390000|2022-06-10 14:29:50|11924|11921.2|11921.4|11918.6|11924.5|11921.7|11920.4|11917.6|44
1654871400000|2022-06-10 14:30:00|11921.8|11919|11919.8|11917|11921.8|11919|11914.7|11911.9|119
1654871410000|2022-06-10 14:30:10|11919.7|11916.9|11916.2|11913.4|11919.8|11917|11915.3|11912.5|29
1654871420000|2022-06-10 14:30:20|11916.3|11913.5|11916.7|11913.9|11918.3|11915.5|11914.7|11911.9|36
1654871430000|2022-06-10 14:30:30|11916.8|11914|11909.9|11907.1|11917.2|11914.4|11908.5|11905.7|79
1654871440000|2022-06-10 14:30:40|11910.2|11907.4|11900|11897.2|11910.2|11907.4|11897.3|11894.5|256
1654871450000|2022-06-10 14:30:50|11900.1|11897.3|11903|11900.2|11904|11901.2|11897|11894.2|49
1654871460000|2022-06-10 14:31:00|11903.1|11900.3|11903.4|11900.6|11910|11907.2|11902.9|11900.1|84
1654871470000|2022-06-10 14:31:10|11903|11900.2|11901|11898.2|11903|11900.2|11899|11896.2|37
1654871480000|2022-06-10 14:31:20|11900.9|11898.1|11902.9|11900.1|11902.9|11900.1|11899.4|11896.6|53
1654871490000|2022-06-10 14:31:30|11903.3|11900.5|11901|11898.2|11905.5|11902.7|11901|11898.2|51
1654871500000|2022-06-10 14:31:40|11900.9|11898.1|11900.5|11897.7|11901.4|11898.6|11897.9|11895.1|31
1654871510000|2022-06-10 14:31:50|11900.1|11897.3|11892.9|11890.1|11901|11898.2|11892.6|11889.8|109
1654871520000|2022-06-10 14:32:00|11892.8|11890|11892.9|11890.1|11896.3|11893.5|11888.8|11886|193
1654871530000|2022-06-10 14:32:10|11893.4|11890.6|11892.9|11890.1|11896|11893.2|11892.8|11890|70
1654871540000|2022-06-10 14:32:20|11893.4|11890.6|11899|11896.2|11899|11896.2|11893.4|11890.6|84
1654871550000|2022-06-10 14:32:30|11898.9|11896.1|11897|11894.2|11901.5|11898.7|11896.5|11893.7|38
1654871560000|2022-06-10 14:32:40|11896.9|11894.1|11894.3|11891.5|11897|11894.2|11890.7|11887.9|128
1654871570000|2022-06-10 14:32:50|11894.2|11891.4|11892.9|11890.1|11896|11893.2|11892.8|11890|70
1654871580000|2022-06-10 14:33:00|11893|11890.2|11885.8|11883|11893.4|11890.6|11884|11881.2|79
1654871590000|2022-06-10 14:33:10|11885.7|11882.9|11888.8|11886|11888.9|11886.1|11884.4|11881.6|98
1654871600000|2022-06-10 14:33:20|11889|11886.2|11885.7|11882.9|11890.8|11888|11884.8|11882|43
1654871610000|2022-06-10 14:33:30|11885.8|11883|11886.7|11883.9|11887.7|11884.9|11883.7|11880.9|47
1654871620000|2022-06-10 14:33:40|11886.2|11883.4|11885.2|11882.4|11890.8|11888|11884.8|11882|24
1654871630000|2022-06-10 14:33:50|11885.3|11882.5|11880.7|11877.9|11885.8|11883|11879.7|11876.9|88
1654871640000|2022-06-10 14:34:00|11880.4|11877.6|11874.8|11872|11883.8|11881|11874.3|11871.5|210
1654871650000|2022-06-10 14:34:10|11874.4|11871.6|11869.8|11867|11876.8|11874|11865.7|11862.9|115
1654871660000|2022-06-10 14:34:20|11868.9|11866.1|11865.8|11863|11868.9|11866.1|11864.3|11861.5|122
1654871670000|2022-06-10 14:34:30|11865.7|11862.9|11867.4|11864.6|11869.8|11867|11864.7|11861.9|50
1654871680000|2022-06-10 14:34:40|11866.9|11864.1|11864.8|11862|11869.9|11866.5|11863.8|11861|139
1654871690000|2022-06-10 14:34:50|11864.6|11861.8|11863.8|11861|11864.7|11861.9|11855.6|11852.8|233
1654871700000|2022-06-10 14:35:00|11864.3|11861.5|11864.8|11862|11864.9|11862.1|11861.8|11859|75
1654871710000|2022-06-10 14:35:10|11864.9|11862.1|11865.7|11862.9|11867.8|11865|11861.8|11859|100
1654871720000|2022-06-10 14:35:20|11865.8|11863|11869.8|11867|11871.7|11868.9|11864.9|11862.1|49
1654871730000|2022-06-10 14:35:30|11870.4|11867.6|11865.5|11862.7|11871.8|11869|11865.5|11862.7|42
1654871740000|2022-06-10 14:35:40|11865.7|11862.9|11868.7|11865.9|11869.8|11867|11865|11862.2|41
1654871750000|2022-06-10 14:35:50|11868.6|11865.8|11868.5|11865.7|11870|11867.2|11867.1|11864.3|43
1654871760000|2022-06-10 14:36:00|11868.6|11865.8|11867.5|11864.7|11869.6|11866.8|11865.5|11862.6|51
1654871770000|2022-06-10 14:36:10|11867|11864.2|11866.5|11863.7|11867.6|11864.8|11865.6|11862.8|22
1654871780000|2022-06-10 14:36:20|11865.5|11862.7|11857|11854.2|11865.7|11862.9|11857|11854.2|61
1654871790000|2022-06-10 14:36:30|11857.5|11854.7|11855.6|11852.8|11859.1|11856.3|11854.6|11851.8|84
1654871800000|2022-06-10 14:36:40|11855.7|11852.9|11855.6|11852.8|11859|11856.2|11854|11851.2|85
1654871810000|2022-06-10 14:36:50|11855.5|11852.7|11848.5|11845.7|11855.5|11852.7|11846.6|11843.8|248
1654871820000|2022-06-10 14:37:00|11848.3|11845.5|11839.2|11836.4|11852.1|11849.3|11838.3|11835.5|322
1654871830000|2022-06-10 14:37:10|11839.3|11836.5|11838.3|11835.5|11840.3|11837.5|11836.8|11834|183
1654871840000|2022-06-10 14:37:20|11838.2|11835.4|11838.6|11835.8|11839.6|11836.8|11831.3|11828.5|245
1654871850000|2022-06-10 14:37:30|11839.2|11836.4|11838.5|11835.7|11841.5|11838.7|11835.3|11832.5|136
1654871860000|2022-06-10 14:37:40|11838.6|11835.8|11848.6|11845.8|11851.4|11848.6|11838.6|11835.8|151
1654871870000|2022-06-10 14:37:50|11848.7|11845.9|11844.6|11841.8|11852.9|11850.1|11844.6|11841.8|57
1654871880000|2022-06-10 14:38:00|11844.3|11841.5|11840.7|11837.9|11845.2|11842.4|11839.7|11836.9|63
1654871890000|2022-06-10 14:38:10|11841.3|11838.5|11845.4|11842.6|11846.1|11843.3|11840.7|11837.9|68
1654871900000|2022-06-10 14:38:20|11845.1|11842.3|11831.3|11828.5|11845.1|11842.3|11830.8|11828|133
1654871910000|2022-06-10 14:38:30|11831.6|11828.8|11831.6|11828.8|11834.8|11832|11828.6|11825.8|120
1654871920000|2022-06-10 14:38:40|11831.9|11829.1|11841.1|11838.3|11841.6|11838.8|11829.2|11826.2|132
1654871930000|2022-06-10 14:38:50|11841.6|11838.8|11834.4|11831.6|11841.6|11838.8|11832.6|11829.8|42
1654871940000|2022-06-10 14:39:00|11834.6|11831.8|11838.4|11835.6|11839.4|11836.6|11831.6|11828.8|53
1654871950000|2022-06-10 14:39:10|11838.6|11835.8|11834.5|11831.7|11840.4|11837.6|11833.5|11830.7|74
1654871960000|2022-06-10 14:39:20|11833.8|11831|11835.4|11832.6|11840|11837.2|11832.3|11829.5|61
1654871970000|2022-06-10 14:39:30|11835.2|11832.4|11830.5|11827.7|11835.2|11832.4|11829.4|11826.6|56
1654871980000|2022-06-10 14:39:40|11829.8|11827|11822.4|11819.6|11829.8|11827|11816.7|11813.5|370
1654871990000|2022-06-10 14:39:50|11822.5|11819.7|11819.4|11816.6|11824.8|11822|11816.9|11814.1|177
1654872000000|2022-06-10 14:40:00|11819.3|11816.5|11823.2|11820.4|11825.4|11822.6|11813.8|11811|143
1654872010000|2022-06-10 14:40:10|11823.1|11820.3|11819.2|11816.4|11823.1|11820.3|11816.5|11813.7|118
1654872020000|2022-06-10 14:40:20|11819.3|11816.5|11820.4|11817.6|11822.7|11819.9|11818.2|11815.4|63
1654872030000|2022-06-10 14:40:30|11821.2|11818.4|11827.3|11824.5|11827.4|11824.6|11819.2|11816.4|82
1654872040000|2022-06-10 14:40:40|11827.4|11824.6|11830.9|11828.1|11832.4|11829.6|11826.8|11824|99
1654872050000|2022-06-10 14:40:50|11830.4|11827.6|11826.2|11823.4|11833.5|11830.7|11825.2|11822.4|110
1654872060000|2022-06-10 14:41:00|11825.7|11822.9|11820.9|11818.1|11828.7|11825.9|11820.3|11817.5|146
1654872070000|2022-06-10 14:41:10|11820.8|11818|11793.1|11790.3|11820.9|11818.1|11793.1|11790.3|900
1654872080000|2022-06-10 14:41:20|11793|11790.2|11770.2|11767.4|11793|11790.2|11768.8|11766|486
1654872090000|2022-06-10 14:41:30|11770.3|11767.5|11773.3|11770.5|11774.1|11771.3|11759.6|11756.8|666
1654872100000|2022-06-10 14:41:40|11773.8|11771|11773.2|11770.4|11784.2|11781.4|11772.1|11769.3|290
1654872110000|2022-06-10 14:41:50|11773.3|11770.5|11778.3|11775.5|11778.8|11776|11768.9|11766.1|175
1654872120000|2022-06-10 14:42:00|11778.2|11775.4|11770.4|11767.6|11781.3|11778.5|11770.3|11767.5|127
1654872130000|2022-06-10 14:42:10|11770.8|11768|11776.2|11773.4|11776.3|11773.5|11770.3|11767.5|87
1654872140000|2022-06-10 14:42:20|11776.4|11773.6|11775.1|11772.3|11780.9|11778.1|11771.4|11768.6|177
1654872150000|2022-06-10 14:42:30|11774.7|11771.9|11768.9|11766.1|11776.9|11774.1|11768.9|11766.1|174
1654872160000|2022-06-10 14:42:40|11769.3|11766.5|11781.3|11778.5|11781.3|11778.5|11768.9|11766.1|108
1654872170000|2022-06-10 14:42:50|11781.2|11778.4|11771.5|11768.7|11781.3|11778.5|11765.9|11763.1|174
1654872180000|2022-06-10 14:43:00|11772.3|11769.5|11767.3|11764.5|11773.8|11771|11766.3|11763.5|107
1654872190000|2022-06-10 14:43:10|11767.8|11765|11765.4|11762.6|11768.9|11766.1|11764.5|11761.7|123
1654872200000|2022-06-10 14:43:20|11765.3|11762.5|11782.2|11779.4|11784.6|11781.8|11763.6|11760.8|283
1654872210000|2022-06-10 14:43:30|11783.6|11780.8|11768.4|11765.6|11784.5|11781.7|11767.3|11764.5|123
1654872220000|2022-06-10 14:43:40|11768.5|11765.7|11769.4|11766.6|11769.4|11766.6|11764.1|11761.3|101
1654872230000|2022-06-10 14:43:50|11769.5|11766.7|11765.8|11763|11772.5|11769.7|11764.3|11761.5|59
1654872240000|2022-06-10 14:44:00|11765.9|11763.1|11768.4|11765.6|11771.3|11768.5|11763.3|11760.5|49
1654872250000|2022-06-10 14:44:10|11768.8|11766|11767.7|11764.9|11770.4|11767.6|11763.3|11760.5|49
1654872260000|2022-06-10 14:44:20|11769.3|11766.5|11772.9|11770.1|11776.9|11774.1|11766.5|11763.7|64
1654872270000|2022-06-10 14:44:30|11773.1|11770.3|11769|11766.2|11774.9|11772.1|11769|11766.2|54
1654872280000|2022-06-10 14:44:40|11769.2|11766.4|11766.4|11763.6|11770.5|11767.7|11764.5|11761.7|138
1654872290000|2022-06-10 14:44:50|11765.9|11763.1|11768.2|11765.4|11772.4|11769.6|11763.8|11761|141
1654872300000|2022-06-10 14:45:00|11768.3|11765.5|11770.4|11767.6|11772.4|11769.6|11761.2|11758.4|159
1654872310000|2022-06-10 14:45:10|11770.9|11768.1|11780.3|11777.5|11784.2|11781.4|11768.9|11766.1|169
1654872320000|2022-06-10 14:45:20|11779.4|11776.6|11773.2|11770.4|11779.8|11777|11770.8|11768|125
1654872330000|2022-06-10 14:45:30|11772.8|11770|11763.3|11760.5|11774.2|11771.4|11760.8|11758|116
1654872340000|2022-06-10 14:45:40|11763.1|11760.3|11759.2|11756.4|11763.3|11760.5|11758.3|11755.5|91
1654872350000|2022-06-10 14:45:50|11758.9|11756.1|11764.2|11761.4|11765.7|11762.9|11755.2|11752.4|179
1654872360000|2022-06-10 14:46:00|11763.2|11760.4|11749.2|11746.4|11765.3|11762.5|11749.1|11746.3|291
1654872370000|2022-06-10 14:46:10|11749.7|11746.9|11740.6|11737.8|11753.4|11750.6|11740.6|11737.8|435
1654872380000|2022-06-10 14:46:20|11740.2|11737.4|11744.1|11741.3|11753.1|11750.3|11731.9|11729.1|586
1654872390000|2022-06-10 14:46:30|11744.5|11741.7|11751.3|11748.5|11751.6|11748.8|11738.2|11735.4|136
1654872400000|2022-06-10 14:46:40|11750.6|11747.8|11746.3|11743.5|11754.6|11751.8|11743.8|11741|169
1654872410000|2022-06-10 14:46:50|11746|11743.2|11737.8|11735|11746|11743.2|11737|11734.2|144
1654872420000|2022-06-10 14:47:00|11738|11735.2|11732.8|11730|11738.8|11736|11728.8|11726|277
1654872430000|2022-06-10 14:47:10|11733.3|11730.5|11724.8|11722|11733.3|11730.5|11720.8|11717.9|294
1654872440000|2022-06-10 14:47:20|11725|11722.2|11708.3|11705.5|11725|11722.2|11706|11703.2|316
1654872450000|2022-06-10 14:47:30|11708.2|11705.4|11703.3|11700.5|11709.8|11707|11700.8|11698|203
1654872460000|2022-06-10 14:47:40|11703.8|11701|11698.6|11695.8|11708.1|11705.3|11692.3|11689.5|307
1654872470000|2022-06-10 14:47:50|11698.5|11695.7|11690.6|11687.8|11701.7|11698.9|11689.1|11686.3|231
1654872480000|2022-06-10 14:48:00|11690.7|11687.9|11700.1|11697.3|11703.6|11700.8|11684.4|11681.6|295
1654872490000|2022-06-10 14:48:10|11699.6|11696.8|11691.1|11688.3|11699.7|11696.9|11690.3|11687.5|209
1654872500000|2022-06-10 14:48:20|11690.1|11687.3|11677.3|11674.5|11690.6|11687.8|11670.2|11667.4|460
1654872510000|2022-06-10 14:48:30|11675.8|11673|11675.8|11673|11677.3|11674.5|11670.3|11667.5|227
1654872520000|2022-06-10 14:48:40|11676.3|11673.5|11678.7|11675.9|11683.6|11680.8|11673.8|11671|132
1654872530000|2022-06-10 14:48:50|11678.5|11675.7|11690.3|11687.5|11690.3|11687.5|11678.1|11675.3|190
1654872540000|2022-06-10 14:49:00|11690.2|11687.4|11711.8|11709|11712.2|11709.4|11689.3|11686.5|395
1654872550000|2022-06-10 14:49:10|11711.9|11709.1|11699.9|11697.1|11716.7|11713.9|11699.8|11697|275
1654872560000|2022-06-10 14:49:20|11700.4|11697.6|11717.5|11714.7|11718|11715.2|11699.8|11697|295
1654872570000|2022-06-10 14:49:30|11718|11715.2|11726.3|11723.5|11727.3|11724.5|11718|11715.2|310
1654872580000|2022-06-10 14:49:40|11726|11723.2|11723|11720.2|11735.2|11732.4|11722.9|11719.6|270
1654872590000|2022-06-10 14:49:50|11722.9|11720.1|11735.5|11732.7|11736|11733.2|11721.8|11719|176
1654872600000|2022-06-10 14:50:00|11735.3|11732.5|11737.5|11734.7|11741.1|11737.7|11730.7|11727.9|345
1654872610000|2022-06-10 14:50:10|11737.7|11734.9|11739|11736.2|11744.9|11742.1|11737.5|11734.7|102
1654872620000|2022-06-10 14:50:20|11739.2|11736.4|11740.5|11737.7|11742|11739.2|11738.4|11735.6|79
1654872630000|2022-06-10 14:50:30|11741|11738.2|11738.7|11735.9|11748.7|11745.9|11737.7|11734.9|165
1654872640000|2022-06-10 14:50:40|11737.9|11735.1|11727.1|11724.3|11742.8|11740|11723.8|11721|305
1654872650000|2022-06-10 14:50:50|11727.7|11724.9|11723.9|11721.1|11727.8|11725|11717.5|11714.7|276
1654872660000|2022-06-10 14:51:00|11724|11721.2|11717.6|11714.8|11726.2|11723.4|11717.1|11714.3|258
1654872670000|2022-06-10 14:51:10|11717.7|11714.9|11723.1|11720.3|11725.5|11722.7|11716.5|11713.7|104
1654872680000|2022-06-10 14:51:20|11723.5|11720.7|11725.7|11722.9|11725.8|11722.9|11721|11718.2|74
1654872690000|2022-06-10 14:51:30|11725.2|11722.4|11724.8|11722|11726.6|11723.8|11721.8|11719|242
1654872700000|2022-06-10 14:51:40|11723.3|11720.5|11725.5|11722.7|11726.3|11723.5|11722.8|11720|132
1654872710000|2022-06-10 14:51:50|11725.4|11722.6|11735.8|11733|11740.9|11738.1|11724|11721.2|310
1654872720000|2022-06-10 14:52:00|11735.6|11732.8|11739.3|11736.5|11742.9|11740.1|11732.5|11729.7|177
1654872730000|2022-06-10 14:52:10|11739.6|11736.8|11740.5|11737.7|11742.6|11739.3|11739.3|11736.5|123
1654872740000|2022-06-10 14:52:20|11740.6|11737.8|11728.9|11726.1|11741.1|11738.3|11728.5|11725.7|91
1654872750000|2022-06-10 14:52:30|11729|11726.2|11731.7|11728.9|11734|11730.7|11726.5|11723.7|69
1654872760000|2022-06-10 14:52:40|11732.5|11729.7|11727.3|11724.5|11733|11730.2|11725.7|11722.9|93
1654872770000|2022-06-10 14:52:50|11727.2|11724.4|11730.4|11727.6|11732.3|11729.5|11726.7|11723.9|62
1654872780000|2022-06-10 14:53:00|11730.8|11728|11722.7|11719.9|11731.8|11729|11722.3|11719.5|90
1654872790000|2022-06-10 14:53:10|11722.8|11720|11722.1|11719.3|11724.6|11721.3|11712.4|11709.6|140
1654872800000|2022-06-10 14:53:20|11722.2|11719.4|11725.7|11722.9|11728.5|11725.7|11722.1|11719.3|64
1654872810000|2022-06-10 14:53:30|11725.8|11723|11719.1|11716.3|11728.1|11725.3|11718.7|11715.9|54
1654872820000|2022-06-10 14:53:40|11719.6|11716.8|11719.1|11716.3|11720.1|11717.3|11714.6|11711.8|71
1654872830000|2022-06-10 14:53:50|11720.1|11717.3|11711.4|11708.6|11720.5|11717.7|11710.3|11707.5|93
1654872840000|2022-06-10 14:54:00|11712.3|11709.5|11714.9|11712.1|11718|11715.2|11712.3|11709.5|86
1654872850000|2022-06-10 14:54:10|11714.8|11712|11721.9|11719.1|11722.4|11719.6|11714.4|11711.6|135
1654872860000|2022-06-10 14:54:20|11721.6|11718.8|11721.3|11718.5|11723.6|11720.8|11715.9|11713.1|131
1654872870000|2022-06-10 14:54:30|11720.5|11717.7|11721.9|11719.1|11723.3|11720.5|11718.4|11715.6|54
1654872880000|2022-06-10 14:54:40|11721.6|11718.8|11718.9|11716.1|11724.9|11722.1|11717.9|11715.1|37
1654872890000|2022-06-10 14:54:50|11718.4|11715.6|11727.1|11724.3|11729.1|11726.3|11714.8|11712|122
1654872900000|2022-06-10 14:55:00|11728.1|11725.3|11725.6|11722.8|11732.6|11729.8|11722.1|11719.3|66
1654872910000|2022-06-10 14:55:10|11725.7|11722.9|11728|11725.2|11733.6|11730.8|11725.7|11722.8|86
1654872920000|2022-06-10 14:55:20|11727.6|11724.8|11727.5|11724.7|11732.6|11729.8|11725.1|11722.3|29
1654872930000|2022-06-10 14:55:30|11727.7|11724.9|11734.7|11731.9|11737.9|11735.1|11727|11724.2|90
1654872940000|2022-06-10 14:55:40|11734.4|11731.6|11731.9|11729.1|11735.9|11733.1|11729|11726.2|58
1654872950000|2022-06-10 14:55:50|11732|11729.2|11738.9|11736.1|11740.8|11736.6|11728.2|11725.3|62
1654872960000|2022-06-10 14:56:00|11737.9|11735.1|11747.5|11744.7|11747.5|11744.7|11737.4|11734.6|128
1654872970000|2022-06-10 14:56:10|11747.4|11744.6|11752.2|11749.4|11760|11757.2|11744.2|11741.4|206
1654872980000|2022-06-10 14:56:20|11752.4|11749.6|11750.9|11748.1|11752.4|11749.6|11749.1|11746.3|62
1654872990000|2022-06-10 14:56:30|11750.2|11747.4|11758.3|11755.5|11761.9|11759.1|11748.7|11745.9|475
1654873000000|2022-06-10 14:56:40|11758.2|11755.4|11758.8|11756|11762.3|11759.5|11756.9|11754.1|104
1654873010000|2022-06-10 14:56:50|11758.7|11755.9|11762.3|11759.5|11763.8|11761|11754.8|11752|199
1654873020000|2022-06-10 14:57:00|11762.2|11759.4|11758|11755.2|11762.8|11760|11756.6|11753.8|180
1654873030000|2022-06-10 14:57:10|11758.1|11755.3|11757.4|11754.6|11759.5|11756.7|11754.4|11751.6|60
1654873040000|2022-06-10 14:57:20|11757|11754.2|11755.8|11753|11759.5|11756.7|11755.5|11752.7|130
1654873050000|2022-06-10 14:57:30|11755|11752.2|11753.8|11751|11757|11753.7|11753.8|11751|118
1654873060000|2022-06-10 14:57:40|11753.7|11750.9|11747.8|11745|11753.7|11750.9|11746.4|11743.6|109
1654873070000|2022-06-10 14:57:50|11748.8|11746|11746.3|11743.5|11749.3|11746.5|11739.9|11736.8|124
1654873080000|2022-06-10 14:58:00|11746.4|11743.6|11745.3|11742.5|11753.8|11751|11745.3|11742.5|75
1654873090000|2022-06-10 14:58:10|11744.3|11741.5|11746.3|11743.5|11746.7|11743.9|11742.7|11739.9|31
1654873100000|2022-06-10 14:58:20|11746.1|11743.3|11753.8|11751|11755.8|11753|11744.3|11741.5|71
1654873110000|2022-06-10 14:58:30|11755.3|11752.5|11744.7|11741.9|11756.8|11754|11744.3|11741.5|94
1654873120000|2022-06-10 14:58:40|11745.1|11742.3|11751.8|11749|11752.3|11749.5|11744.7|11741.9|59
1654873130000|2022-06-10 14:58:50|11751.9|11749.1|11755.3|11752.5|11755.7|11752.9|11750.8|11748|31
1654873140000|2022-06-10 14:59:00|11755.8|11753|11747.1|11744.3|11755.8|11753|11746.2|11743.4|67
1654873150000|2022-06-10 14:59:10|11747.3|11744.5|11743.6|11740.8|11750.1|11747.3|11743.6|11740.8|27
1654873160000|2022-06-10 14:59:20|11742.6|11739.8|11754.7|11751.9|11754.8|11752|11739.6|11736.8|117
1654873170000|2022-06-10 14:59:30|11754.8|11752|11744.4|11741.6|11755.3|11752.5|11744.3|11741.5|62
1654873180000|2022-06-10 14:59:40|11744.7|11741.9|11744.4|11741.6|11747.1|11744.3|11742.4|11739.6|43
1654873190000|2022-06-10 14:59:50|11744.7|11741.9|11741.7|11738.9|11747|11744.2|11740.5|11737.7|62
1654873200000|2022-06-10 15:00:00|11741.5|11738.7|11742.7|11739.9|11743|11740.2|11735.9|11733.1|149
1654873210000|2022-06-10 15:00:10|11742.5|11739.7|11735.5|11732.7|11743.2|11740.4|11733.9|11731.1|47
1654873220000|2022-06-10 15:00:20|11735.7|11732.9|11744.4|11741.6|11747|11744.2|11735.5|11732.7|67
1654873230000|2022-06-10 15:00:30|11744.7|11741.9|11732.7|11729.9|11744.7|11741.9|11732.5|11729.7|89
1654873240000|2022-06-10 15:00:40|11732.4|11729.6|11727|11724.2|11733|11730.2|11727|11724.2|79
1654873250000|2022-06-10 15:00:50|11726.5|11723.7|11725|11722.2|11727.3|11724.5|11719.5|11716.7|152
1654873260000|2022-06-10 15:01:00|11724.7|11721.9|11712.2|11709.4|11725.2|11722.4|11710.7|11707.9|109
1654873270000|2022-06-10 15:01:10|11712.7|11709.9|11708.8|11706|11712.7|11709.9|11706|11702.7|232
1654873280000|2022-06-10 15:01:20|11708.6|11705.8|11708.3|11705.5|11714.7|11711.5|11708.3|11705.5|71
1654873290000|2022-06-10 15:01:30|11708|11705.2|11711.6|11708.8|11712.9|11710.1|11708|11705.2|31
1654873300000|2022-06-10 15:01:40|11711.8|11709|11703.3|11700.5|11711.9|11709.1|11695.5|11692.7|256
1654873310000|2022-06-10 15:01:50|11703.6|11700.8|11701.9|11699.1|11706.4|11703.6|11700.6|11697.8|60
1654873320000|2022-06-10 15:02:00|11702.3|11699.5|11707.3|11704.5|11709.1|11706.3|11698.6|11695.8|74
1654873330000|2022-06-10 15:02:10|11706.5|11703.7|11712.4|11708.4|11716.6|11713.8|11704.6|11701.8|159
1654873340000|2022-06-10 15:02:20|11711.6|11708.8|11714.6|11711.8|11717.8|11714.5|11707.6|11704.8|45
1654873350000|2022-06-10 15:02:30|11714.8|11712|11710.6|11707.8|11714.8|11712|11708.6|11705.8|33
1654873360000|2022-06-10 15:02:40|11710.8|11708|11705.5|11702.7|11710.8|11708|11703.1|11700.3|130
1654873370000|2022-06-10 15:02:50|11705.4|11702.6|11704.6|11701.8|11705.4|11702.6|11695|11692.2|129
1654873380000|2022-06-10 15:03:00|11704.3|11701.5|11695.4|11692.6|11704.6|11701.8|11693.3|11690.5|121
1654873390000|2022-06-10 15:03:10|11695.2|11692.4|11689.3|11686.5|11696.1|11692.4|11687|11684.2|75
1654873400000|2022-06-10 15:03:20|11688.8|11686|11685.4|11682.6|11690.8|11688|11684.8|11682|102
1654873410000|2022-06-10 15:03:30|11685.5|11682.7|11691.9|11689.1|11692.3|11689.5|11683.4|11680.6|136
1654873420000|2022-06-10 15:03:40|11691.4|11688.6|11689.3|11686.5|11693.3|11690.5|11687.3|11684.5|44
1654873430000|2022-06-10 15:03:50|11688.8|11686|11691.9|11689.1|11691.9|11689.1|11687.9|11685.1|30
1654873440000|2022-06-10 15:04:00|11691.8|11689|11688.8|11686|11692.4|11689.6|11688.3|11685.5|37
1654873450000|2022-06-10 15:04:10|11689|11686.2|11682.2|11679.4|11689.8|11687|11682.2|11679.4|95
1654873460000|2022-06-10 15:04:20|11682.3|11679.5|11664.7|11661.9|11682.3|11679.5|11661|11658.2|543
1654873470000|2022-06-10 15:04:30|11664.3|11661.5|11664|11661.2|11667.1|11664.3|11661.6|11658.8|141
1654873480000|2022-06-10 15:04:40|11664.2|11661.4|11648.7|11645.9|11664.2|11661.4|11644.5|11641.7|546
1654873490000|2022-06-10 15:04:50|11648.9|11646.1|11643.9|11641.1|11653.2|11650.4|11643.8|11641|198
1654873500000|2022-06-10 15:05:00|11643.1|11640.3|11657.6|11654.8|11657.6|11654.8|11638.6|11635.8|229
1654873510000|2022-06-10 15:05:10|11657.4|11654.6|11670.6|11667.8|11670.6|11667.8|11656.6|11653.3|118
1654873520000|2022-06-10 15:05:20|11670.9|11666.9|11659|11656.2|11674|11671.2|11656.5|11653.7|139
1654873530000|2022-06-10 15:05:30|11660|11657.2|11660.6|11657.8|11662.1|11659.3|11657.1|11654.3|75
1654873540000|2022-06-10 15:05:40|11660.8|11658|11659.3|11656.5|11663.1|11660.3|11656.3|11653.5|84
1654873550000|2022-06-10 15:05:50|11659.6|11656.8|11665.2|11662.4|11665.7|11662.9|11658.1|11655.3|104
1654873560000|2022-06-10 15:06:00|11665.3|11662.5|11677.5|11674.7|11679|11676.2|11665.2|11662.4|138
1654873570000|2022-06-10 15:06:10|11677|11674.2|11664.1|11661.3|11677|11674.2|11664.1|11661.3|104
1654873580000|2022-06-10 15:06:20|11664|11661.2|11652.5|11649.7|11667.2|11664.4|11646.1|11643.3|529
1654873590000|2022-06-10 15:06:30|11652.6|11649.8|11659.1|11656.3|11659.5|11656.7|11642.9|11639.8|215
1654873600000|2022-06-10 15:06:40|11658.9|11656.1|11670.6|11667.8|11670.6|11667.8|11657.6|11654.8|32
1654873610000|2022-06-10 15:06:50|11669.9|11667.1|11662.1|11659.3|11670.1|11667.3|11662.1|11659.3|62
1654873620000|2022-06-10 15:07:00|11661.9|11659.1|11658.6|11655.8|11665.5|11660.8|11657.6|11654.8|229
1654873630000|2022-06-10 15:07:10|11658.1|11655.3|11669.1|11666.3|11670.7|11667.9|11658.1|11655.3|73
1654873640000|2022-06-10 15:07:20|11671.4|11667.4|11662.5|11659.7|11672.3|11669.5|11661.6|11658.8|92
1654873650000|2022-06-10 15:07:30|11662.1|11659.3|11665.5|11662.7|11668|11665.2|11661.5|11658.7|47
1654873660000|2022-06-10 15:07:40|11665.6|11662.8|11662.5|11659.7|11666.7|11663.9|11656.5|11653.7|129
1654873670000|2022-06-10 15:07:50|11662.6|11659.8|11662.4|11659.6|11665.4|11662.6|11658.4|11655.6|100
1654873680000|2022-06-10 15:08:00|11662|11659.2|11666.5|11663.7|11666.6|11663.8|11659.5|11656.7|111
1654873690000|2022-06-10 15:08:10|11666.6|11663.8|11671.5|11668.7|11675|11672.2|11666.5|11663.7|71
1654873700000|2022-06-10 15:08:20|11671.6|11668.8|11675.1|11672.3|11679.6|11676.8|11671.6|11668.8|84
1654873710000|2022-06-10 15:08:30|11674.9|11672.1|11671.5|11668.7|11677|11674.2|11667.1|11664.2|89
1654873720000|2022-06-10 15:08:40|11671.6|11668.8|11668.5|11665.7|11671.6|11668.8|11666|11663.2|33
1654873730000|2022-06-10 15:08:50|11669.2|11665.2|11664.5|11661.7|11671.6|11668.8|11663.4|11660.6|68
1654873740000|2022-06-10 15:09:00|11664.9|11662.1|11660.9|11658.1|11666.3|11663.5|11659.2|11656.4|72
1654873750000|2022-06-10 15:09:10|11661.3|11658.5|11658.3|11655.5|11662.3|11659.5|11656.3|11653.5|54
1654873760000|2022-06-10 15:09:20|11658.8|11656|11667.9|11665.1|11668.3|11665.5|11657.5|11654.7|48
1654873770000|2022-06-10 15:09:30|11668|11665.2|11669.9|11667.1|11676.5|11673.7|11666.5|11663.7|115
1654873780000|2022-06-10 15:09:40|11669.4|11666.6|11671.9|11669.1|11672.9|11670.1|11665.5|11662.7|93
1654873790000|2022-06-10 15:09:50|11671.3|11668.5|11668.5|11665.7|11672.4|11669.5|11664|11661.2|27
1654873800000|2022-06-10 15:10:00|11668.6|11665.8|11663.4|11660.6|11669.5|11666.7|11659.1|11656.3|132
1654873810000|2022-06-10 15:10:10|11663.3|11660.5|11665.3|11662.5|11666.3|11663.5|11658.3|11655.5|77
1654873820000|2022-06-10 15:10:20|11664.8|11662|11670.9|11668.1|11671.9|11669.1|11663.4|11660.6|115
1654873830000|2022-06-10 15:10:30|11671|11668.2|11660.4|11657.6|11671.5|11668.7|11655.9|11653.1|61
1654873840000|2022-06-10 15:10:40|11659.5|11656.7|11659.4|11656.6|11660.2|11657.4|11656.3|11653.5|57
1654873850000|2022-06-10 15:10:50|11659.7|11656.9|11673.5|11670.7|11674.5|11671.7|11659.7|11656.9|107
1654873860000|2022-06-10 15:11:00|11673.4|11670.6|11668.3|11665.5|11673.5|11670.7|11664.3|11661.5|78
1654873870000|2022-06-10 15:11:10|11669.4|11666.6|11659.3|11656.5|11669.4|11666.6|11658.4|11655.6|62
1654873880000|2022-06-10 15:11:20|11659.4|11656.6|11666.4|11663.6|11667.4|11664.6|11656.4|11653.6|117
1654873890000|2022-06-10 15:11:30|11666.6|11663.8|11666.5|11663.7|11668.5|11665.7|11663.3|11660.5|39
1654873900000|2022-06-10 15:11:40|11666.9|11664.1|11671.3|11668.5|11673.9|11671.1|11664.3|11661.5|72
1654873910000|2022-06-10 15:11:50|11671.9|11669.1|11667.3|11664.5|11672.4|11669.5|11667|11664.2|148
1654873920000|2022-06-10 15:12:00|11667.6|11664.8|11677.3|11674.5|11680.5|11677.7|11667.6|11664.8|177
1654873930000|2022-06-10 15:12:10|11677.4|11674.6|11680.5|11677.7|11683.9|11681.1|11675.9|11673.1|81
1654873940000|2022-06-10 15:12:20|11680.9|11678.1|11707.8|11705|11707.8|11705|11680.9|11678.1|455
1654873950000|2022-06-10 15:12:30|11707.7|11704.9|11712.1|11709.3|11715.8|11713|11702.6|11699.8|353
1654873960000|2022-06-10 15:12:40|11712|11709.2|11711.5|11708.7|11720|11717|11707.6|11704.8|307
1654873970000|2022-06-10 15:12:50|11711.6|11708.8|11704.1|11701.3|11711.6|11708.8|11702.5|11699.7|291
1654873980000|2022-06-10 15:13:00|11704|11701.2|11706.7|11703.9|11707.4|11704.6|11700.6|11697.8|133
1654873990000|2022-06-10 15:13:10|11706.6|11703.8|11714.7|11711.9|11718.6|11715.8|11703.5|11700.7|131
1654874000000|2022-06-10 15:13:20|11713.8|11711|11712.8|11710|11718.3|11715.5|11711.3|11708.5|45
1654874010000|2022-06-10 15:13:30|11713.3|11710.5|11714.3|11711.5|11715.3|11712.5|11709.9|11707.1|37
1654874020000|2022-06-10 15:13:40|11714.7|11711.9|11709.7|11706.9|11718.9|11716.1|11708.7|11705.9|77
1654874030000|2022-06-10 15:13:50|11709.8|11707|11712.9|11710.1|11713.3|11710.5|11709.3|11706.5|18
1654874040000|2022-06-10 15:14:00|11713.3|11710.5|11722.3|11719.5|11722.7|11719.9|11711.3|11708.5|194
1654874050000|2022-06-10 15:14:10|11721.6|11718.8|11720.1|11717.3|11723.8|11721|11716.7|11713.9|125
1654874060000|2022-06-10 15:14:20|11719.7|11716.9|11726.1|11723.3|11726.4|11723.6|11716.5|11713.7|428
1654874070000|2022-06-10 15:14:30|11725.6|11722.8|11722.1|11719.3|11726.1|11723.3|11722.1|11719.3|84
1654874080000|2022-06-10 15:14:40|11721.6|11718.8|11721.5|11718.7|11726.2|11723.4|11714|11711.2|95
1654874090000|2022-06-10 15:14:50|11721|11718.2|11717.6|11714.8|11721|11718.2|11716.9|11713.6|42
1654874100000|2022-06-10 15:15:00|11718|11715.2|11719.9|11717.1|11725.1|11722.3|11714.5|11711.7|103
1654874110000|2022-06-10 15:15:10|11719.8|11717|11719.1|11716.3|11720.5|11717.7|11714|11711.2|110
1654874120000|2022-06-10 15:15:20|11718.9|11716.1|11714.9|11712.1|11719.6|11716.3|11712.6|11709.8|80
1654874130000|2022-06-10 15:15:30|11715|11712.2|11707.8|11705|11715.5|11712.7|11707.8|11705|93
1654874140000|2022-06-10 15:15:40|11707.3|11704.5|11706.9|11704.1|11710.1|11707.3|11706|11703.2|48
1654874150000|2022-06-10 15:15:50|11707|11704.2|11710.1|11707.3|11711.5|11708.7|11706.4|11703.2|197
1654874160000|2022-06-10 15:16:00|11710|11707.2|11698|11695.2|11710|11707.2|11693.4|11690.6|630
1654874170000|2022-06-10 15:16:10|11697.5|11694.7|11698|11695.2|11703.8|11701|11691.1|11688.3|98
1654874180000|2022-06-10 15:16:20|11698.5|11695.7|11693|11690.2|11701.5|11698.7|11691.1|11688.3|72
1654874190000|2022-06-10 15:16:30|11693.9|11691.1|11696.8|11694|11698|11695.2|11693.4|11689.8|44
1654874200000|2022-06-10 15:16:40|11696.4|11693.6|11695.9|11693.1|11700.4|11697.6|11695.4|11692.6|53
1654874210000|2022-06-10 15:16:50|11695.4|11692.6|11699.5|11696.7|11700|11697.2|11693.5|11690.7|63
1654874220000|2022-06-10 15:17:00|11699.9|11697.1|11700|11697.2|11701|11698.2|11696|11693.2|106
1654874230000|2022-06-10 15:17:10|11699.8|11697|11705.5|11702.7|11707.9|11705.1|11698.4|11695.6|91
1654874240000|2022-06-10 15:17:20|11705.4|11702.6|11707.1|11704.3|11710|11707.2|11704|11701.2|48
1654874250000|2022-06-10 15:17:30|11707.5|11704.7|11707.5|11704.7|11707.9|11705.1|11704.9|11702.1|31
1654874260000|2022-06-10 15:17:40|11707|11704.2|11722.1|11719.3|11722.5|11719.7|11707|11704.2|93
1654874270000|2022-06-10 15:17:50|11722.2|11719.4|11732.5|11729.7|11732.5|11729.7|11722.1|11719.3|92
1654874280000|2022-06-10 15:18:00|11731.9|11729.1|11731.7|11728.9|11737.3|11734.5|11727.3|11724.5|208
1654874290000|2022-06-10 15:18:10|11733.2|11730.4|11733.1|11730.3|11734.1|11731.3|11727.1|11724.3|71
1654874300000|2022-06-10 15:18:20|11733.2|11730.4|11733.7|11730.9|11735.2|11732.4|11732.3|11729.5|72
1654874310000|2022-06-10 15:18:30|11734.2|11731.4|11740.2|11737.4|11741.1|11738.3|11733.3|11730.5|104
1654874320000|2022-06-10 15:18:40|11740.3|11737.5|11744.7|11741.9|11744.7|11741.9|11739.2|11736.4|68
1654874330000|2022-06-10 15:18:50|11743.8|11741|11746.5|11743.7|11751.4|11748.6|11741.2|11738.4|238
1654874340000|2022-06-10 15:19:00|11745.9|11743.1|11753|11750.2|11753.8|11751|11744.9|11742.1|131
1654874350000|2022-06-10 15:19:10|11753.4|11750.6|11761.6|11758.8|11762|11759.2|11752.4|11749.6|222
1654874360000|2022-06-10 15:19:20|11761.8|11759|11758|11755.2|11767.6|11764.8|11753.6|11750.8|209
1654874370000|2022-06-10 15:19:30|11757.6|11754.8|11752.9|11750.1|11758.5|11755.7|11748.8|11746|198
1654874380000|2022-06-10 15:19:40|11752.7|11749.9|11752.4|11749.6|11753|11750.1|11748.8|11745.4|67
1654874390000|2022-06-10 15:19:50|11752.3|11749.5|11759.9|11757.1|11761.4|11758.6|11751.8|11749|153
1654874400000|2022-06-10 15:20:00|11759.8|11757|11762.6|11759.8|11765.6|11762.8|11757|11754.2|121
1654874410000|2022-06-10 15:20:10|11762.8|11760|11756.6|11753.8|11766|11763.2|11755.7|11752.9|115
1654874420000|2022-06-10 15:20:20|11756.8|11754|11758.6|11755.8|11761.1|11758.3|11756.6|11753.8|71
1654874430000|2022-06-10 15:20:30|11758|11755.2|11755.3|11752.5|11758|11755.2|11753.8|11751|91
1654874440000|2022-06-10 15:20:40|11755.1|11752.3|11749.1|11746.3|11758.1|11755.3|11748.7|11745.9|116
1654874450000|2022-06-10 15:20:50|11748.9|11746.1|11751.1|11748.3|11751.4|11748.6|11746.5|11743.7|80
1654874460000|2022-06-10 15:21:00|11751|11748.2|11747.4|11744.6|11753.5|11748.9|11742.4|11739.6|181
1654874470000|2022-06-10 15:21:10|11748|11745.2|11744|11741.2|11748.5|11745.7|11740.9|11738.1|192
1654874480000|2022-06-10 15:21:20|11743.5|11740.7|11745.4|11742.6|11746|11743.2|11742.5|11739.7|21
1654874490000|2022-06-10 15:21:30|11745.3|11742.5|11748.9|11746.1|11750|11747.2|11743.4|11740.6|96
1654874500000|2022-06-10 15:21:40|11749|11746.2|11743.4|11740.6|11749.6|11746.8|11742.4|11739.6|48
1654874510000|2022-06-10 15:21:50|11743.3|11740.5|11746.3|11743.5|11746.3|11743.5|11742.4|11739.6|45
1654874520000|2022-06-10 15:22:00|11746.4|11743.6|11749.4|11746.6|11751|11748.2|11745.9|11743.1|54
1654874530000|2022-06-10 15:22:10|11748.9|11746.1|11755.4|11752.6|11760|11757.2|11748.9|11746.1|101
1654874540000|2022-06-10 15:22:20|11755.5|11752.7|11755.3|11752.5|11756.3|11753.5|11753.4|11750.6|31
1654874550000|2022-06-10 15:22:30|11755.4|11752.6|11756.9|11754.1|11758.9|11756.1|11754.4|11751.6|32
1654874560000|2022-06-10 15:22:40|11756.5|11753.7|11756.4|11753.6|11758.9|11756.1|11754.4|11751.6|76
1654874570000|2022-06-10 15:22:50|11756.3|11753.5|11758.9|11756.1|11759.4|11756.6|11754.4|11751.6|49
1654874580000|2022-06-10 15:23:00|11759|11756.2|11766.6|11763.8|11767.1|11764.3|11758.5|11755.7|60
1654874590000|2022-06-10 15:23:10|11765.1|11762.3|11775.6|11772.8|11775.6|11772.8|11763|11760.2|134
1654874600000|2022-06-10 15:23:20|11775.1|11772.3|11782.7|11779.9|11786|11783.2|11772.6|11769.8|217
1654874610000|2022-06-10 15:23:30|11782.3|11779.5|11779.8|11777|11784.8|11782|11779.6|11776.8|164
1654874620000|2022-06-10 15:23:40|11780.2|11777.4|11781.3|11778.5|11783.1|11780.3|11778.6|11775.8|69
1654874630000|2022-06-10 15:23:50|11782.2|11779.4|11784.7|11781.9|11787.8|11785|11777.8|11775|96
1654874640000|2022-06-10 15:24:00|11784.3|11781.5|11784.3|11781.5|11784.9|11782.1|11779.9|11777.1|85
1654874650000|2022-06-10 15:24:10|11784.4|11781.6|11790.6|11787.8|11791.1|11788.3|11782.9|11780.1|127
1654874660000|2022-06-10 15:24:20|11790.4|11787.6|11783.8|11781|11790.4|11787.6|11781.6|11778.8|111
1654874670000|2022-06-10 15:24:30|11783.4|11780.6|11779.6|11776.8|11783.4|11780.6|11771.6|11768.8|115
1654874680000|2022-06-10 15:24:40|11778.9|11776.1|11777.2|11774.4|11781.1|11778.3|11777.1|11774.3|55
1654874690000|2022-06-10 15:24:50|11776.8|11774|11770.7|11767.9|11778.2|11775.4|11769.8|11767|116
1654874700000|2022-06-10 15:25:00|11769.9|11767.1|11770.8|11768|11775.1|11772.3|11764.9|11762.1|150
1654874710000|2022-06-10 15:25:10|11770.2|11767.4|11779.7|11776.9|11781.8|11779|11764.4|11761.6|169
1654874720000|2022-06-10 15:25:20|11779.8|11777|11777.7|11774.9|11782.8|11779.5|11777.2|11774.4|75
1654874730000|2022-06-10 15:25:30|11776.6|11773.8|11780.7|11777.9|11781.8|11779|11775.3|11772.5|82
1654874740000|2022-06-10 15:25:40|11780.3|11777.5|11780.8|11778|11781.3|11778.5|11772.2|11766.9|105
1654874750000|2022-06-10 15:25:50|11782.2|11779.4|11782.3|11779.5|11782.4|11779.6|11777.6|11774.8|85
1654874760000|2022-06-10 15:26:00|11782.8|11780|11772.7|11769.9|11782.8|11780|11771.8|11769|76
1654874770000|2022-06-10 15:26:10|11772.2|11769.4|11761.1|11758.3|11772.7|11769.9|11761.1|11758.3|199
1654874780000|2022-06-10 15:26:20|11761|11758.2|11762.5|11759.7|11764.2|11760.9|11759.3|11756.5|83
1654874790000|2022-06-10 15:26:30|11762.1|11759.3|11759.6|11756.8|11762.6|11759.8|11757|11753.8|111
1654874800000|2022-06-10 15:26:40|11759.1|11756.3|11755.5|11752.7|11759.1|11756.3|11755.1|11752.3|60
1654874810000|2022-06-10 15:26:50|11755.4|11752.6|11753.6|11750.8|11757.6|11754.8|11748.6|11745.8|125
1654874820000|2022-06-10 15:27:00|11754.1|11751.3|11766.8|11764|11767.7|11764.9|11753.6|11750.8|160
1654874830000|2022-06-10 15:27:10|11767.3|11764.5|11764.9|11762.1|11767.8|11765|11762.8|11760|75
1654874840000|2022-06-10 15:27:20|11765.7|11762.9|11761.7|11758.9|11766.8|11764|11756.7|11753.9|134
1654874850000|2022-06-10 15:27:30|11762.8|11760|11762.2|11759.4|11765.7|11762.9|11759.8|11757|96
1654874860000|2022-06-10 15:27:40|11762|11759.2|11761.1|11758.3|11764.2|11761.4|11760.1|11757.3|78
1654874870000|2022-06-10 15:27:50|11761|11758.2|11762.1|11759.3|11762.6|11759.8|11757.1|11754.3|65
1654874880000|2022-06-10 15:28:00|11762.5|11759.7|11759.5|11756.7|11771.7|11768.9|11758.8|11756|126
1654874890000|2022-06-10 15:28:10|11759.9|11757.1|11758.7|11755.9|11761.9|11759.1|11757.6|11754.8|37
1654874900000|2022-06-10 15:28:20|11758.9|11756.1|11757.3|11754.5|11760.9|11758.1|11755.3|11752.5|38
1654874910000|2022-06-10 15:28:30|11757.8|11753.8|11758.7|11755.9|11760.8|11758|11756.2|11753.4|37
1654874920000|2022-06-10 15:28:40|11759.7|11756.9|11762.9|11760.1|11764.9|11762.1|11756.1|11753.3|122
1654874930000|2022-06-10 15:28:50|11762.8|11760|11757.3|11754.5|11763.8|11761|11756.8|11754|44
1654874940000|2022-06-10 15:29:00|11757|11754.2|11767.3|11764.5|11767.3|11764.5|11754.4|11751.6|69
1654874950000|2022-06-10 15:29:10|11768|11764|11770.9|11768.1|11772.3|11769.5|11760.8|11758|88
1654874960000|2022-06-10 15:29:20|11770.8|11768|11781.8|11779|11783.9|11781.1|11767.7|11764.9|264
1654874970000|2022-06-10 15:29:30|11781.5|11778.7|11783.9|11781.1|11790.9|11788.1|11778.5|11775.7|269
1654874980000|2022-06-10 15:29:40|11784.1|11781.3|11784.1|11781.3|11785.9|11783.1|11781.9|11779.1|68
1654874990000|2022-06-10 15:29:50|11784.3|11781.5|11789|11786.2|11790.8|11788|11781.5|11778.7|143
1654875000000|2022-06-10 15:30:00|11786.5|11783.7|11791.3|11788.5|11793.4|11790.1|11783.4|11780.6|356
1654875010000|2022-06-10 15:30:10|11791.7|11788.9|11789.7|11786.9|11791.9|11789.1|11787.9|11785.1|75
1654875020000|2022-06-10 15:30:20|11790.1|11787.3|11798.8|11796|11799.8|11797|11789.8|11787|121
1654875030000|2022-06-10 15:30:30|11798.7|11795.9|11815.8|11813|11818.6|11815.8|11798.7|11795.9|344
1654875040000|2022-06-10 15:30:40|11815.7|11812.9|11808.2|11805.4|11818.2|11815.4|11807.8|11805|183
1654875050000|2022-06-10 15:30:50|11809.7|11806.9|11816.8|11814|11817.9|11815.1|11809.7|11806.9|120
1654875060000|2022-06-10 15:31:00|11816.7|11813.9|11809.9|11807.1|11820.8|11818|11806.6|11803.8|292
1654875070000|2022-06-10 15:31:10|11810|11807.2|11806.9|11804.1|11817.3|11813.3|11805.7|11802.9|81
1654875080000|2022-06-10 15:31:20|11807|11804.2|11804.9|11802.1|11813|11810.2|11804.9|11802.1|87
1654875090000|2022-06-10 15:31:30|11805.3|11802.5|11805.9|11803.1|11809.7|11806.9|11803.8|11801|89
1654875100000|2022-06-10 15:31:40|11805.8|11803|11812.1|11809.3|11813.3|11810.5|11804.4|11801.6|80
1654875110000|2022-06-10 15:31:50|11812|11809.2|11800.9|11798.1|11812.9|11810.1|11800.9|11798.1|65
1654875120000|2022-06-10 15:32:00|11800.5|11797.7|11793.8|11791|11803.4|11800.6|11793.8|11791|93
1654875130000|2022-06-10 15:32:10|11793.9|11791.1|11794|11791.2|11794.3|11791.5|11789.8|11787|76
1654875140000|2022-06-10 15:32:20|11793.8|11791|11791.9|11789.1|11793.8|11791|11791.4|11788.6|30
1654875150000|2022-06-10 15:32:30|11792.2|11789.4|11800.5|11797.7|11800.9|11798.1|11792.2|11789.4|59
1654875160000|2022-06-10 15:32:40|11801.8|11797.8|11805|11802.2|11806.7|11803.9|11799|11796.2|108
1654875170000|2022-06-10 15:32:50|11804.9|11802.1|11801.3|11798.5|11804.9|11802.1|11800.8|11798|23
1654875180000|2022-06-10 15:33:00|11801.4|11798.6|11789.1|11786.3|11801.6|11798.8|11789.1|11786.3|64
1654875190000|2022-06-10 15:33:10|11788.3|11785.5|11781.9|11779.1|11789.8|11787|11781.3|11778.5|68
1654875200000|2022-06-10 15:33:20|11781.8|11779|11777.9|11775.1|11782.8|11780|11776.8|11774|68
1654875210000|2022-06-10 15:33:30|11778.4|11775.6|11783.7|11780.9|11784.9|11782.1|11777.8|11775|58
1654875220000|2022-06-10 15:33:40|11782.8|11780|11784|11781.2|11787|11784.2|11782.4|11779.6|36
1654875230000|2022-06-10 15:33:50|11783.5|11780.7|11775.3|11772.5|11783.5|11780.7|11775.3|11772.5|45
1654875240000|2022-06-10 15:34:00|11775.2|11772.4|11773.7|11770.9|11776.3|11773.5|11770.8|11768|71
1654875250000|2022-06-10 15:34:10|11773.6|11770.8|11764.3|11761.5|11773.6|11770.8|11763.7|11760.9|139
1654875260000|2022-06-10 15:34:20|11764.8|11762|11767.3|11764.5|11772.7|11769.9|11763.6|11760.8|144
1654875270000|2022-06-10 15:34:30|11766.8|11764|11766.7|11763.9|11768.4|11765.6|11764.2|11761.4|86
1654875280000|2022-06-10 15:34:40|11766.9|11764.1|11764.8|11762|11767.8|11765|11763.9|11761.1|45
1654875290000|2022-06-10 15:34:50|11764.4|11761.6|11758.6|11755.8|11764.4|11761.6|11748.6|11745.8|177
1654875300000|2022-06-10 15:35:00|11758.1|11755.3|11755.4|11752.6|11760.7|11757.9|11753.7|11750.9|105
1654875310000|2022-06-10 15:35:10|11755.6|11752.8|11762.7|11759.9|11763.1|11760.3|11755.6|11752.8|51
1654875320000|2022-06-10 15:35:20|11762.6|11759.8|11759.7|11756.9|11762.6|11759.8|11756.9|11754.1|28
1654875330000|2022-06-10 15:35:30|11757.4|11754.6|11756.6|11753.8|11760.6|11757.8|11755.4|11752.6|75
1654875340000|2022-06-10 15:35:40|11756.1|11753.3|11752.4|11749.6|11757.8|11753.9|11747.4|11744.6|94
1654875350000|2022-06-10 15:35:50|11752|11749.2|11749.7|11746.9|11754.5|11751.7|11749.7|11746.9|34
1654875360000|2022-06-10 15:36:00|11749.5|11746.7|11752.4|11749.6|11754.1|11751.2|11747.2|11744.4|55
1654875370000|2022-06-10 15:36:10|11752|11749.2|11751.5|11748.7|11754.5|11751.7|11751.4|11748.6|25
1654875380000|2022-06-10 15:36:20|11751.4|11748.6|11747.5|11744.7|11751.4|11748.6|11747.5|11744.7|45
1654875390000|2022-06-10 15:36:30|11747.7|11744.9|11742.5|11739.7|11748.7|11745.9|11735.2|11732.4|247
1654875400000|2022-06-10 15:36:40|11742.7|11739.9|11742.8|11740|11745|11742.2|11741.5|11738.7|39
1654875410000|2022-06-10 15:36:50|11743.5|11740.7|11746.5|11743.7|11746.5|11743.7|11743.5|11740.7|92
1654875420000|2022-06-10 15:37:00|11746.7|11743.9|11749.9|11747.1|11751.8|11749|11745.5|11742.6|88
1654875430000|2022-06-10 15:37:10|11750.4|11746.4|11753.8|11751|11753.8|11751|11748.5|11745.7|35
1654875440000|2022-06-10 15:37:20|11752.8|11750|11760.8|11758|11762.9|11760.1|11752.8|11750|127
1654875450000|2022-06-10 15:37:30|11760.6|11757.8|11758.3|11755.5|11762.9|11760.1|11758.3|11755.5|28
1654875460000|2022-06-10 15:37:40|11757.9|11755.1|11752.3|11749.5|11757.9|11755.1|11752.3|11749.5|30
1654875470000|2022-06-10 15:37:50|11752.6|11749.8|11745.9|11743.1|11753.3|11750.5|11745|11742.2|29
1654875480000|2022-06-10 15:38:00|11746.3|11743.5|11742.5|11739.7|11746.9|11744.1|11740.8|11738|35
1654875490000|2022-06-10 15:38:10|11743.4|11740.6|11746.9|11744.1|11747.4|11744.6|11741.9|11739.1|25
1654875500000|2022-06-10 15:38:20|11747.8|11745|11753.5|11750.7|11754.5|11751.7|11746.1|11743.3|80
1654875510000|2022-06-10 15:38:30|11753.9|11751.1|11752.3|11749.5|11759.9|11757.1|11751.9|11749.1|54
1654875520000|2022-06-10 15:38:40|11751.9|11749.1|11753|11750.2|11754.9|11752.1|11751.9|11749.1|11
1654875530000|2022-06-10 15:38:50|11753.1|11750.3|11748.9|11746.1|11754|11751.2|11745.1|11742.3|38
1654875540000|2022-06-10 15:39:00|11748.5|11745.7|11750.9|11748.1|11750.9|11748.1|11747.9|11745.1|29
1654875550000|2022-06-10 15:39:10|11751|11748.2|11740.2|11737.4|11751.4|11748.6|11740.2|11737.4|45
1654875560000|2022-06-10 15:39:20|11740.4|11737.6|11737.6|11734.8|11740.6|11737.8|11736.7|11733.9|25
1654875570000|2022-06-10 15:39:30|11737.7|11734.9|11737|11734.2|11740.2|11737.4|11735|11732.2|38
1654875580000|2022-06-10 15:39:40|11737.2|11734.4|11740.6|11737.8|11741.2|11738.4|11732.2|11729.4|88
1654875590000|2022-06-10 15:39:50|11740.7|11737.9|11736.6|11733.8|11740.7|11737.9|11736.1|11733.3|53
1654875600000|2022-06-10 15:40:00|11736.2|11733.4|11730.6|11727.8|11736.2|11733.4|11730.4|11727.6|68
1654875610000|2022-06-10 15:40:10|11730.5|11727.7|11727.5|11724.7|11730.6|11727.8|11725.1|11722.3|68
1654875620000|2022-06-10 15:40:20|11727.9|11725.1|11733.5|11730.7|11736.5|11733.7|11727.4|11724.6|64
1654875630000|2022-06-10 15:40:30|11732.5|11729.7|11734.5|11731.7|11734.5|11731.7|11732.4|11729.6|23
1654875640000|2022-06-10 15:40:40|11734.4|11731.6|11739.9|11737.1|11743.5|11740.7|11732.9|11730.1|38
1654875650000|2022-06-10 15:40:50|11739.5|11736.7|11742.7|11739.9|11742.7|11739.9|11735.6|11732.8|49
1654875660000|2022-06-10 15:41:00|11743.1|11740.3|11749.7|11746.9|11752.6|11749.8|11740.6|11737.8|104
1654875670000|2022-06-10 15:41:10|11749.5|11746.7|11746.6|11743.8|11749.6|11746.8|11742.6|11739.8|59
1654875680000|2022-06-10 15:41:20|11747.5|11744.7|11745.6|11742.8|11747.5|11744.7|11743.5|11740.7|27
1654875690000|2022-06-10 15:41:30|11746|11743.2|11738.5|11735.7|11746.7|11743.9|11738.5|11735.5|93
1654875700000|2022-06-10 15:41:40|11738.6|11735.8|11733.5|11730.7|11739.1|11736.3|11733.1|11730.3|49
1654875710000|2022-06-10 15:41:50|11733.1|11730.3|11731.6|11728.8|11734.1|11731.3|11730.4|11727.6|37
1654875720000|2022-06-10 15:42:00|11731.5|11728.7|11740.4|11737.6|11740.6|11737.8|11729.5|11726.7|58
1654875730000|2022-06-10 15:42:10|11740.5|11737.7|11746.5|11743.7|11746.8|11744|11736.6|11733.8|44
1654875740000|2022-06-10 15:42:20|11746.1|11743.3|11750.4|11747.6|11751.5|11748.7|11744.1|11741.3|41
1654875750000|2022-06-10 15:42:30|11750.5|11747.7|11746.5|11743.7|11754|11751.2|11746.5|11743.7|65
1654875760000|2022-06-10 15:42:40|11745.6|11742.8|11743.5|11740.7|11747.6|11744.8|11743.5|11740.7|25
1654875770000|2022-06-10 15:42:50|11743.7|11740.9|11744.4|11741.6|11745.4|11742.6|11741.9|11739.1|30
1654875780000|2022-06-10 15:43:00|11743.4|11740.6|11744.6|11741.8|11745.5|11742.7|11742|11739.2|16
1654875790000|2022-06-10 15:43:10|11745.5|11742.7|11739.6|11736.8|11745.6|11742.8|11739.5|11736.7|32
1654875800000|2022-06-10 15:43:20|11739.5|11736.7|11737.4|11734.6|11739.5|11736.7|11735.6|11732.8|46
1654875810000|2022-06-10 15:43:30|11737.6|11734.8|11741.6|11738.8|11744.1|11741.3|11737.6|11734.8|13
1654875820000|2022-06-10 15:43:40|11741.7|11738.9|11739.6|11736.8|11742.1|11739.3|11739|11736.2|18
1654875830000|2022-06-10 15:43:50|11739.5|11736.7|11740.5|11737.7|11741.6|11738.8|11738.1|11735.3|21
1654875840000|2022-06-10 15:44:00|11740.7|11737.9|11749.6|11746.8|11754.1|11750.8|11740.7|11737.9|81
1654875850000|2022-06-10 15:44:10|11750.2|11747.4|11761.6|11758.8|11762.6|11759.8|11750.2|11747.4|123
1654875860000|2022-06-10 15:44:20|11761.8|11759|11765.7|11762.9|11767.8|11765|11761.8|11759|64
1654875870000|2022-06-10 15:44:30|11765.8|11763|11767.8|11765|11768.8|11766|11764.7|11761.9|54
1654875880000|2022-06-10 15:44:40|11767.4|11764.6|11768.7|11765.9|11769.7|11766.9|11765.8|11763|33
1654875890000|2022-06-10 15:44:50|11768.6|11765.8|11776.8|11774|11777.2|11774.4|11766.3|11763.5|64
1654875900000|2022-06-10 15:45:00|11776.6|11773.8|11778.6|11775.8|11780.2|11777.4|11772.6|11769.8|143
1654875910000|2022-06-10 15:45:10|11778.8|11776|11780.6|11777.8|11783.2|11780.4|11775.7|11772.9|58
1654875920000|2022-06-10 15:45:20|11779.8|11777|11779.7|11776.9|11780.2|11777.4|11777.2|11774.4|42
1654875930000|2022-06-10 15:45:30|11779.5|11776.7|11773.6|11770.8|11779.5|11776.7|11769.4|11766.6|76
1654875940000|2022-06-10 15:45:40|11773.8|11771|11777.6|11774.8|11778.1|11775.3|11772.6|11769.8|14
1654875950000|2022-06-10 15:45:50|11776.7|11773.9|11776.7|11773.9|11779.6|11776.8|11775.6|11772.8|35
1654875960000|2022-06-10 15:46:00|11776.2|11773.4|11778.8|11776|11779.8|11777|11773.2|11770.4|24
1654875970000|2022-06-10 15:46:10|11779.8|11777|11779.8|11777|11784.2|11781.4|11779.6|11776.3|39
1654875980000|2022-06-10 15:46:20|11780.7|11777.9|11778.2|11775.4|11780.7|11777.9|11775.6|11772.8|74
1654875990000|2022-06-10 15:46:30|11778.6|11775.8|11782.6|11779.8|11783.7|11780.9|11778.6|11775.8|72
1654876000000|2022-06-10 15:46:40|11783|11780.2|11782.4|11779.6|11787.1|11784.3|11781.6|11778.8|42
1654876010000|2022-06-10 15:46:50|11782.3|11779.5|11779.4|11776.6|11783.1|11779.8|11778|11775.2|89
1654876020000|2022-06-10 15:47:00|11779|11776.2|11780|11777.2|11782.5|11779.7|11776.5|11773.7|26
1654876030000|2022-06-10 15:47:10|11780.5|11776.5|11772.6|11769.8|11780.5|11777|11769.5|11766.7|53
1654876040000|2022-06-10 15:47:20|11772.4|11769.6|11766.6|11763.8|11772.6|11769.8|11766.4|11763.6|77
1654876050000|2022-06-10 15:47:30|11766.4|11763.6|11763|11760.2|11767.5|11764.7|11759.5|11756.7|51
1654876060000|2022-06-10 15:47:40|11762.6|11759.8|11753.2|11750.4|11762.6|11759.8|11751.3|11748.5|77
1654876070000|2022-06-10 15:47:50|11752.8|11750|11750.4|11747.6|11752.8|11750|11746.8|11744|63
1654876080000|2022-06-10 15:48:00|11750.5|11747.7|11755.4|11752.6|11756|11753.2|11749.4|11746.6|42
1654876090000|2022-06-10 15:48:10|11755.5|11752.7|11747.4|11744.6|11756.3|11753.5|11746.8|11744|59
1654876100000|2022-06-10 15:48:20|11748.1|11744.1|11743.1|11740.3|11749.4|11746.6|11743.1|11740.3|44
1654876110000|2022-06-10 15:48:30|11743|11740.2|11747.3|11744.5|11747.3|11744.5|11739.4|11736.6|47
1654876120000|2022-06-10 15:48:40|11747.1|11744.3|11748.4|11745.6|11749.3|11746.5|11743.4|11740.6|50
1654876130000|2022-06-10 15:48:50|11749.4|11746.6|11744.8|11742|11751.8|11749|11742.1|11739.3|48
1654876140000|2022-06-10 15:49:00|11744.4|11741.6|11744.9|11742.1|11745.9|11742.6|11742.3|11739.5|27
1654876150000|2022-06-10 15:49:10|11745|11742.2|11744.1|11741.3|11745.4|11742.6|11743.3|11740.5|13
1654876160000|2022-06-10 15:49:20|11744|11741.2|11744.4|11741.6|11745.1|11742.3|11741.6|11738.8|27
1654876170000|2022-06-10 15:49:30|11744|11741.2|11740.2|11737.4|11744|11741.2|11738.4|11735.6|45
1654876180000|2022-06-10 15:49:40|11739.8|11735.8|11739.1|11736.3|11740.2|11737.4|11738.2|11735.4|35
1654876190000|2022-06-10 15:49:50|11739.2|11736.4|11740.1|11737.3|11742.1|11739.3|11738.1|11735.3|26
1654876200000|2022-06-10 15:50:00|11740.4|11737.6|11740.2|11737.4|11743.4|11740.6|11738.1|11735.3|68
1654876210000|2022-06-10 15:50:10|11740.4|11737.6|11741.1|11738.3|11744.4|11741.6|11740.4|11737.6|26
1654876220000|2022-06-10 15:50:20|11741.2|11738.4|11747.7|11744.9|11747.7|11744.9|11740.7|11737.9|28
1654876230000|2022-06-10 15:50:30|11749|11746.2|11753.2|11750.4|11753.2|11750.4|11745.2|11742.4|33
1654876240000|2022-06-10 15:50:40|11754.7|11751.9|11747.1|11744.3|11756.1|11753.3|11746|11743.2|69
1654876250000|2022-06-10 15:50:50|11746.6|11743.8|11745.7|11742.9|11747.3|11744.5|11745.2|11742.4|11
1654876260000|2022-06-10 15:51:00|11745.3|11742.5|11740.3|11737.5|11745.3|11742.5|11740.3|11737.5|31
1654876270000|2022-06-10 15:51:10|11740.5|11737.7|11745.3|11742.5|11746.8|11744|11740.5|11737.7|23
1654876280000|2022-06-10 15:51:20|11745.5|11742.7|11745.3|11742.5|11747.2|11744.4|11743.3|11740.5|35
1654876290000|2022-06-10 15:51:30|11746.1|11743.3|11747.3|11744.5|11750.2|11747.4|11745.1|11742.3|28
1654876300000|2022-06-10 15:51:40|11747.5|11744.7|11747.3|11744.5|11754.3|11751.5|11747.1|11744.3|34
1654876310000|2022-06-10 15:51:50|11747.5|11744.7|11753.2|11750.4|11753.7|11750.9|11746.6|11743.8|25
1654876320000|2022-06-10 15:52:00|11753.1|11750.3|11749.7|11746.9|11753.1|11750.3|11748|11745.2|37
1654876330000|2022-06-10 15:52:10|11750.1|11747.3|11751.6|11748.8|11755.1|11752.3|11750.1|11747.3|35
1654876340000|2022-06-10 15:52:20|11752.1|11749.3|11751.7|11748.9|11752.1|11749.3|11747.1|11744.3|27
1654876350000|2022-06-10 15:52:30|11751.3|11748.5|11756.3|11753.5|11760.1|11757.3|11751.2|11748.4|53
1654876360000|2022-06-10 15:52:40|11756.1|11753.3|11755.3|11752.5|11757.1|11754.3|11753.1|11750.3|14
1654876370000|2022-06-10 15:52:50|11755.2|11752.4|11752.1|11749.3|11755.3|11752.5|11751.3|11748.5|13
1654876380000|2022-06-10 15:53:00|11751.3|11748.5|11750|11747.2|11757.2|11754.4|11748.4|11745.6|168
1654876390000|2022-06-10 15:53:10|11749.1|11746.3|11748.1|11745.3|11751|11748.2|11747|11744.2|124
1654876400000|2022-06-10 15:53:20|11748|11745.2|11748.1|11745.3|11749|11746.2|11745.7|11742.9|114
1654876410000|2022-06-10 15:53:30|11747.5|11744.7|11750.5|11747.7|11751.9|11749.1|11747.1|11744.3|16
1654876420000|2022-06-10 15:53:40|11751.1|11748.3|11749.5|11746.7|11751.5|11748.7|11746.1|11743.3|22
1654876430000|2022-06-10 15:53:50|11750|11747.2|11748.9|11746.1|11750|11747.2|11746.9|11744.1|62
1654876440000|2022-06-10 15:54:00|11748.8|11746|11751|11748.2|11751.9|11749.1|11748|11745.2|16
1654876450000|2022-06-10 15:54:10|11750.9|11748.1|11747.9|11745.1|11750.9|11748.1|11746.6|11743.8|48
1654876460000|2022-06-10 15:54:20|11748.1|11745.3|11748.4|11745.6|11751.9|11749.1|11747.4|11744.6|40
1654876470000|2022-06-10 15:54:30|11748|11745.2|11748.1|11745.3|11750.9|11748.1|11747.4|11744.6|28
1654876480000|2022-06-10 15:54:40|11748.9|11746.1|11746|11743.2|11749|11746.2|11742.5|11739.7|45
1654876490000|2022-06-10 15:54:50|11745.9|11743.1|11746.9|11744.1|11751.8|11749|11745.1|11742.3|26
1654876500000|2022-06-10 15:55:00|11746.5|11743.7|11748.3|11745.5|11748.3|11745.5|11742.1|11739.3|25
1654876510000|2022-06-10 15:55:10|11749.1|11746.3|11752.3|11749.5|11755.2|11752.4|11749.1|11746.3|124
1654876520000|2022-06-10 15:55:20|11752.2|11749.4|11750.1|11747.3|11754.2|11751.4|11749.1|11746.3|67
1654876530000|2022-06-10 15:55:30|11749.3|11746.5|11748.1|11745.3|11750.2|11747.4|11747.7|11744.9|13
1654876540000|2022-06-10 15:55:40|11748.2|11745.4|11752.1|11749.3|11754.1|11751.3|11746.1|11743.3|43
1654876550000|2022-06-10 15:55:50|11752.7|11749.9|11750.7|11747.9|11753.3|11750.5|11749.2|11746.4|17
1654876560000|2022-06-10 15:56:00|11750.6|11747.8|11752.1|11749.3|11753.1|11750.3|11749.1|11746.3|22
1654876570000|2022-06-10 15:56:10|11752.2|11749.4|11750.9|11748.1|11755|11752.2|11749.9|11747.1|47
1654876580000|2022-06-10 15:56:20|11751|11748.2|11751.9|11749.1|11753.8|11751|11750.9|11748.1|12
1654876590000|2022-06-10 15:56:30|11751.1|11748.3|11750|11747.2|11753|11750.2|11750|11747.2|16
1654876600000|2022-06-10 15:56:40|11749.9|11747.1|11754.2|11751.4|11758.2|11755.4|11749.1|11746.3|91
1654876610000|2022-06-10 15:56:50|11754.7|11751.9|11754.6|11751.8|11755.2|11752.4|11751.1|11748.3|55
1654876620000|2022-06-10 15:57:00|11754.7|11751.9|11751.9|11749.1|11755.8|11753|11751|11748.2|39
1654876630000|2022-06-10 15:57:10|11752|11749.2|11757.1|11754.3|11758|11755.2|11752|11749.2|21
1654876640000|2022-06-10 15:57:20|11757|11754.2|11764.9|11762.1|11766|11763.2|11756.1|11753.3|174
1654876650000|2022-06-10 15:57:30|11764.8|11762|11770|11767.2|11770|11767.2|11763.6|11760.8|34
1654876660000|2022-06-10 15:57:40|11769.8|11767|11769.1|11766.3|11770.1|11767.3|11764.1|11761.3|51
1654876670000|2022-06-10 15:57:50|11769.3|11766.5|11768.1|11765.3|11771.1|11768.3|11768|11765.2|17
1654876680000|2022-06-10 15:58:00|11768|11765.2|11760.9|11758.1|11768|11765.2|11759.1|11756.3|91
1654876690000|2022-06-10 15:58:10|11760.7|11757.9|11758.9|11756.1|11760.7|11757.9|11756|11753.2|30
1654876700000|2022-06-10 15:58:20|11758|11755.2|11763.9|11761.1|11764.9|11762.1|11757.9|11755.1|26
1654876710000|2022-06-10 15:58:30|11763.5|11760.7|11763.9|11761.1|11764.5|11761.7|11763|11760.2|6
1654876720000|2022-06-10 15:58:40|11764|11761.2|11766|11763.2|11767.9|11765.1|11763.9|11761.1|26
1654876730000|2022-06-10 15:58:50|11766.1|11763.3|11762.6|11759.8|11767|11764.2|11760.5|11757.7|94
1654876740000|2022-06-10 15:59:00|11762.5|11759.7|11760|11757.2|11764.5|11761.7|11759.4|11756.6|61
1654876750000|2022-06-10 15:59:10|11760.1|11757.3|11761.4|11758.6|11763.8|11761|11760|11757.2|112
1654876760000|2022-06-10 15:59:20|11761.3|11758.5|11763.3|11760.5|11763.9|11761.1|11760.8|11758|19
1654876770000|2022-06-10 15:59:30|11763.5|11760.7|11763.3|11760.5|11765.4|11762.6|11761.3|11758.5|23
1654876780000|2022-06-10 15:59:40|11764.3|11761.5|11763.4|11760.6|11765.8|11763|11762.9|11760.1|30
1654876790000|2022-06-10 15:59:50|11763.3|11760.5|11758.8|11756|11764.2|11761.4|11758.2|11755.4|12
1654876800000|2022-06-10 16:00:00|11759.2|11756.4|11774.6|11771.8|11777.3|11774.5|11759.2|11756.4|221
1654876810000|2022-06-10 16:00:10|11774.5|11771.7|11776.9|11774.1|11778.9|11776.1|11774.1|11771.3|28
1654876820000|2022-06-10 16:00:20|11776.6|11773.8|11777.2|11774.4|11777.2|11774.4|11769.6|11766.8|116
1654876830000|2022-06-10 16:00:30|11778.1|11775.3|11777.7|11774.9|11780.2|11777.4|11777.2|11774.4|51
1654876840000|2022-06-10 16:00:40|11777.5|11774.7|11776.2|11773.4|11779.9|11777.1|11773.1|11770.3|30
1654876850000|2022-06-10 16:00:50|11776.5|11773.7|11776.5|11773.7|11777.5|11774.7|11774.1|11771.3|39
1654876860000|2022-06-10 16:01:00|11776|11773.2|11774.5|11771.7|11777.7|11774.9|11774.4|11771.6|41
1654876870000|2022-06-10 16:01:10|11774.4|11771.6|11768|11765.2|11774.4|11771.6|11766.5|11763.7|38
1654876880000|2022-06-10 16:01:20|11768.1|11765.3|11767|11764.2|11768.6|11765.8|11764.9|11762.1|25
1654876890000|2022-06-10 16:01:30|11767.4|11764.6|11768.5|11765.7|11768.5|11765.7|11766.5|11763.7|13
1654876900000|2022-06-10 16:01:40|11767.5|11764.7|11766.5|11763.7|11769.6|11766.8|11766.5|11763.7|99
1654876910000|2022-06-10 16:01:50|11764.5|11761.7|11766.1|11763.3|11766.1|11763.3|11761.6|11758.8|31
1654876920000|2022-06-10 16:02:00|11766|11763.2|11773|11770.2|11773|11770.2|11765.6|11762.8|86
1654876930000|2022-06-10 16:02:10|11773.6|11770.8|11784.5|11781.7|11787.6|11784.8|11773.5|11770.7|84
1654876940000|2022-06-10 16:02:20|11783.7|11780.9|11777.6|11774.8|11783.8|11781|11776.6|11773.8|38
1654876950000|2022-06-10 16:02:30|11777.8|11775|11776.7|11773.9|11778.8|11776|11776.7|11773.9|42
1654876960000|2022-06-10 16:02:40|11776.8|11774|11782.6|11779.8|11782.6|11779.8|11776.6|11773.8|31
1654876970000|2022-06-10 16:02:50|11781.6|11778.8|11780.6|11777.8|11781.7|11778.9|11779.5|11776.7|15
1654876980000|2022-06-10 16:03:00|11780.2|11777.4|11778|11775.2|11782.2|11779.4|11776.6|11773.8|58
1654876990000|2022-06-10 16:03:10|11777.6|11774.8|11775.8|11773|11777.7|11774.9|11772.2|11769.4|42
1654877000000|2022-06-10 16:03:20|11775.7|11772.9|11773.8|11771|11776.2|11773.4|11772.7|11769.9|28
1654877010000|2022-06-10 16:03:30|11774.7|11771.9|11771.6|11768.8|11775.7|11772.9|11769.2|11766.4|40
1654877020000|2022-06-10 16:03:40|11771.5|11768.7|11772.8|11770|11772.8|11770|11769.3|11766.5|14
1654877030000|2022-06-10 16:03:50|11772.7|11769.9|11771.8|11769|11773.1|11770.3|11770.1|11767.3|10
1654877040000|2022-06-10 16:04:00|11772.8|11770|11782.6|11779.8|11784.5|11780.8|11771.7|11768.9|72
1654877050000|2022-06-10 16:04:10|11781.6|11778.8|11784.7|11781.9|11785.1|11782.3|11779.9|11777.1|83
1654877060000|2022-06-10 16:04:20|11784.8|11782|11781.8|11779|11786.4|11783.6|11781.7|11778.9|28
1654877070000|2022-06-10 16:04:30|11782.2|11779.4|11781.7|11778.9|11784.9|11782.1|11781.7|11778.9|37
1654877080000|2022-06-10 16:04:40|11780.7|11777.9|11779.8|11777|11781.7|11778.9|11777.8|11775|62
1654877090000|2022-06-10 16:04:50|11780.2|11777.4|11778.6|11775.8|11780.2|11777.4|11778.6|11775.8|4
1654877100000|2022-06-10 16:05:00|11778.7|11775.9|11764.5|11761.7|11780.2|11777.4|11764.5|11761.7|139
1654877110000|2022-06-10 16:05:10|11764.6|11761.8|11778.7|11775.9|11781.7|11778.9|11764.6|11761.8|80
1654877120000|2022-06-10 16:05:20|11778.6|11775.8|11776.9|11774.1|11780.3|11777|11776.4|11773.6|17
1654877130000|2022-06-10 16:05:30|11777.3|11774.5|11783.8|11781|11785.2|11782.4|11776.6|11773.8|31
1654877140000|2022-06-10 16:05:40|11784.8|11782|11783.7|11780.9|11785.8|11783|11782.8|11780|41
1654877150000|2022-06-10 16:05:50|11783.6|11780.8|11780.8|11778|11783.8|11781|11779.7|11776.9|19
1654877160000|2022-06-10 16:06:00|11779.8|11777|11775.6|11772.8|11780.3|11777.5|11771.6|11768.8|105
1654877170000|2022-06-10 16:06:10|11774.6|11771.8|11772.8|11770|11774.7|11771.9|11771.1|11768.3|47
1654877180000|2022-06-10 16:06:20|11772.7|11769.9|11773.7|11770.9|11774.6|11771.8|11770.7|11767.9|39
1654877190000|2022-06-10 16:06:30|11774.1|11771.3|11774.7|11771.9|11776.6|11773.8|11773.7|11770.9|30
1654877200000|2022-06-10 16:06:40|11774.2|11771.4|11781.6|11778.8|11781.6|11778.8|11774.2|11771.4|27
1654877210000|2022-06-10 16:06:50|11780.8|11778|11781.6|11778.8|11783.8|11781|11780.7|11777.9|35
1654877220000|2022-06-10 16:07:00|11781.5|11778.7|11788.4|11785.6|11788.4|11785.6|11780.6|11777.8|84
1654877230000|2022-06-10 16:07:10|11788|11785.2|11785.9|11783.1|11791.9|11789.1|11784.8|11782|95
1654877240000|2022-06-10 16:07:20|11785.8|11783|11784.8|11782|11786.8|11784|11783.9|11781.1|31
1654877250000|2022-06-10 16:07:30|11784.9|11782.1|11785.9|11783.1|11788.8|11786|11784.8|11781.5|46
1654877260000|2022-06-10 16:07:40|11785.8|11783|11788.9|11786.1|11790.5|11787.3|11784.9|11782.1|82
1654877270000|2022-06-10 16:07:50|11788.7|11785.9|11789.4|11786.6|11790.4|11787.6|11786.4|11783.6|24
1654877280000|2022-06-10 16:08:00|11789.3|11786.5|11786|11783.2|11790|11787.2|11785.9|11783.1|69
1654877290000|2022-06-10 16:08:10|11785.9|11783.1|11786.9|11784.1|11788|11785.2|11784.8|11782|90
1654877300000|2022-06-10 16:08:20|11787.4|11784.6|11790.4|11787.6|11791.8|11789|11787|11784.2|63
1654877310000|2022-06-10 16:08:30|11789.9|11787.1|11789.9|11787.1|11791.9|11789.1|11789.5|11786.7|38
1654877320000|2022-06-10 16:08:40|11789.5|11786.7|11784|11781.2|11790.5|11787.7|11783.9|11781.1|38
1654877330000|2022-06-10 16:08:50|11783.9|11781.1|11777.8|11775|11784|11781.2|11776.8|11774|98
1654877340000|2022-06-10 16:09:00|11777.9|11775.1|11781.6|11778.8|11783.3|11780.5|11776.8|11774|46
1654877350000|2022-06-10 16:09:10|11781.5|11778.7|11778.7|11775.9|11781.6|11778.8|11778.7|11775.9|28
1654877360000|2022-06-10 16:09:20|11778.5|11775.7|11779.7|11776.9|11780.2|11777.4|11778.2|11775.4|19
1654877370000|2022-06-10 16:09:30|11780.1|11777.3|11779.6|11776.8|11780.8|11778|11778.7|11775.9|18
1654877380000|2022-06-10 16:09:40|11779.7|11776.9|11777.6|11774.8|11779.7|11776.9|11776.3|11773.5|16
1654877390000|2022-06-10 16:09:50|11776.8|11774|11776.7|11773.9|11778.6|11775.8|11776.6|11773.8|16
1654877400000|2022-06-10 16:10:00|11776.6|11773.8|11775.1|11772.3|11776.9|11773.9|11773.7|11770.9|107
1654877410000|2022-06-10 16:10:10|11774.1|11771.3|11769.7|11766.9|11775.2|11772.4|11769.1|11766.3|40
1654877420000|2022-06-10 16:10:20|11770.7|11767.9|11764.7|11761.9|11771.8|11769|11764.7|11761.9|35
1654877430000|2022-06-10 16:10:30|11764.8|11762|11763.5|11760.7|11765.6|11762.8|11761|11758.2|124
1654877440000|2022-06-10 16:10:40|11763.4|11760.6|11766.6|11763.8|11768.1|11765.3|11762.4|11759.6|137
1654877450000|2022-06-10 16:10:50|11766.5|11763.7|11766.4|11763.6|11766.6|11763.8|11765.1|11762.3|29
1654877460000|2022-06-10 16:11:00|11765.4|11762.6|11765.5|11762.7|11766.4|11763.6|11764.9|11762.1|31
1654877470000|2022-06-10 16:11:10|11765.4|11762.6|11766.4|11763.6|11767.5|11764.7|11764.4|11761.6|32
1654877480000|2022-06-10 16:11:20|11765.5|11762.7|11761.4|11758.6|11765.5|11762.7|11760|11757.2|28
1654877490000|2022-06-10 16:11:30|11761.6|11758.8|11762.6|11759.8|11764.5|11761.7|11761.6|11758.8|17
1654877500000|2022-06-10 16:11:40|11763|11760.2|11766.4|11763.6|11768.4|11765.6|11762|11759.2|29
1654877510000|2022-06-10 16:11:50|11765.5|11762.7|11765.4|11762.6|11767.6|11764.8|11765.4|11762.6|13
1654877520000|2022-06-10 16:12:00|11765.5|11762.7|11770.2|11767.4|11770.2|11767.4|11765.5|11762.7|89
1654877530000|2022-06-10 16:12:10|11770.1|11767.3|11765.6|11762.8|11770.1|11767.3|11765.6|11762.8|26
1654877540000|2022-06-10 16:12:20|11765.5|11762.7|11758.6|11755.8|11765.5|11762.7|11758.6|11755.8|22
1654877550000|2022-06-10 16:12:30|11757.7|11754.9|11753.5|11750.7|11760.1|11757.3|11752.9|11750.1|90
1654877560000|2022-06-10 16:12:40|11754.6|11751.8|11758.6|11755.8|11758.6|11755.8|11754.5|11751.7|29
1654877570000|2022-06-10 16:12:50|11759.3|11756.5|11759.3|11756.5|11761.6|11758.8|11758.5|11755.7|19
1654877580000|2022-06-10 16:13:00|11759.2|11756.4|11752.3|11749.5|11759.5|11756.7|11750.5|11747.7|38
1654877590000|2022-06-10 16:13:10|11752.8|11750|11748.3|11745.5|11752.8|11750|11748|11745.2|51
1654877600000|2022-06-10 16:13:20|11748.5|11745.7|11749.6|11746.8|11750.7|11747.9|11748.5|11745.7|16
1654877610000|2022-06-10 16:13:30|11749.8|11747|11747.5|11744.7|11751.5|11748.7|11747.3|11744.5|23
1654877620000|2022-06-10 16:13:40|11748|11745.2|11746.5|11743.7|11751.3|11748.5|11743.5|11740.7|89
1654877630000|2022-06-10 16:13:50|11746.6|11743.8|11744.6|11741.8|11746.6|11743.8|11741.3|11738.5|63
1654877640000|2022-06-10 16:14:00|11744.5|11741.7|11742.8|11740|11748.7|11745.9|11742.8|11740|92
1654877650000|2022-06-10 16:14:10|11743.7|11740.9|11743.3|11740.5|11744.7|11741.9|11742.6|11739.8|36
1654877660000|2022-06-10 16:14:20|11743.7|11740.9|11746.9|11744.1|11747.7|11744.9|11736.8|11734|105
1654877670000|2022-06-10 16:14:30|11747.7|11744.9|11745.7|11742.9|11749.8|11747|11745.7|11742.9|36
1654877680000|2022-06-10 16:14:40|11745.8|11743|11745.6|11742.8|11750.2|11747.4|11745.1|11742.3|11
1654877690000|2022-06-10 16:14:50|11745.2|11742.4|11742.6|11739.8|11745.2|11742.4|11740.4|11737.6|20
1654877700000|2022-06-10 16:15:00|11742.4|11739.6|11740.9|11738.1|11743.4|11740.6|11738.7|11735.9|31
1654877710000|2022-06-10 16:15:10|11740.6|11737.8|11739.3|11736.5|11741.9|11739.1|11738.3|11735.5|39
1654877720000|2022-06-10 16:15:20|11738.4|11735.6|11732.3|11729.5|11738.4|11735.6|11730.9|11728.1|70
1654877730000|2022-06-10 16:15:30|11732.4|11729.6|11737.5|11734.7|11739.9|11737.1|11732.4|11729.6|62
1654877740000|2022-06-10 16:15:40|11737.4|11734.6|11739.5|11736.7|11741|11738.2|11736.4|11733.6|11
1654877750000|2022-06-10 16:15:50|11739.4|11736.6|11738.4|11735.6|11742.4|11739.6|11736.9|11734.1|24
1654877760000|2022-06-10 16:16:00|11738.3|11735.5|11735.3|11732.5|11741.4|11738.6|11734.4|11731.6|48
1654877770000|2022-06-10 16:16:10|11734.8|11732|11735.5|11732.7|11737.4|11734.6|11734.5|11731.7|19
1654877780000|2022-06-10 16:16:20|11735.4|11732.6|11730.5|11727.7|11735.4|11732.6|11729.4|11726.6|28
1654877790000|2022-06-10 16:16:30|11730.4|11727.6|11734.5|11731.7|11735.5|11732.7|11729.9|11727.1|27
1654877800000|2022-06-10 16:16:40|11734.7|11731.9|11731.9|11729.1|11736.5|11733.7|11731.9|11729.1|13
1654877810000|2022-06-10 16:16:50|11732|11729.2|11734.5|11731.7|11734.5|11731.7|11732|11729.2|30
1654877820000|2022-06-10 16:17:00|11735.2|11732.4|11734.4|11731.6|11735.7|11732.9|11729.4|11726.6|69
1654877830000|2022-06-10 16:17:10|11734.5|11731.7|11732.6|11729.8|11735|11732.2|11729.4|11726.6|23
1654877840000|2022-06-10 16:17:20|11732.9|11730.1|11730.5|11727.7|11735.4|11732.6|11726.5|11723.7|121
1654877850000|2022-06-10 16:17:30|11730.6|11727.8|11730.4|11727.6|11733|11729.7|11730.4|11727.6|57
1654877860000|2022-06-10 16:17:40|11729.9|11727.1|11735.5|11732.7|11735.9|11733.1|11728.3|11725.5|44
1654877870000|2022-06-10 16:17:50|11735.9|11733.1|11735.5|11732.7|11736.5|11733.7|11734.4|11731.6|28
1654877880000|2022-06-10 16:18:00|11735.2|11731.2|11735.5|11732.7|11737.8|11735|11733.5|11730.7|44
1654877890000|2022-06-10 16:18:10|11735.1|11732.3|11733.8|11731|11738.5|11735.7|11733.8|11731|23
1654877900000|2022-06-10 16:18:20|11733.5|11730.7|11734.5|11731.7|11735.1|11732.3|11731.7|11728.9|11
1654877910000|2022-06-10 16:18:30|11733.7|11730.9|11738.6|11735.8|11738.6|11735.8|11733.7|11730.9|31
1654877920000|2022-06-10 16:18:40|11738.5|11735.7|11740.2|11737.4|11741.2|11738.4|11738.5|11735.7|23
1654877930000|2022-06-10 16:18:50|11739.9|11737.1|11744.2|11741.4|11746.6|11743.8|11739.6|11736.8|60
1654877940000|2022-06-10 16:19:00|11744.9|11742.1|11761.7|11758.9|11762|11759.2|11744.1|11741.3|119
1654877950000|2022-06-10 16:19:10|11761.5|11758.7|11754.7|11751.9|11764.4|11761.6|11751.7|11748.9|102
1654877960000|2022-06-10 16:19:20|11755.5|11752.7|11754.6|11751.8|11757.6|11754.8|11751.7|11748.9|84
1654877970000|2022-06-10 16:19:30|11754.5|11751.7|11756.1|11753.3|11757.6|11754.8|11753.7|11750.9|25
1654877980000|2022-06-10 16:19:40|11757.5|11754.7|11758.7|11755.9|11762.1|11759.3|11756.5|11753.7|74
1654877990000|2022-06-10 16:19:50|11758.6|11755.8|11760.7|11757.9|11761.6|11758.8|11757.7|11754.9|19
1654878000000|2022-06-10 16:20:00|11761.6|11758.8|11764.7|11761.9|11764.7|11761.9|11758.5|11755.7|63
1654878010000|2022-06-10 16:20:10|11764.8|11762|11772.7|11769.9|11772.7|11769.9|11764.7|11761.9|53
1654878020000|2022-06-10 16:20:20|11772.6|11769.8|11776.7|11773.9|11785.6|11782.8|11772.5|11769.7|128
1654878030000|2022-06-10 16:20:30|11776.5|11773.7|11771.6|11768.8|11776.6|11773.8|11770.6|11767.8|31
1654878040000|2022-06-10 16:20:40|11772|11769.2|11771.5|11768.7|11774.6|11771.8|11771.1|11768.3|50
1654878050000|2022-06-10 16:20:50|11771.6|11768.8|11771.7|11768.9|11773.7|11770.9|11770.7|11767.9|111
1654878060000|2022-06-10 16:21:00|11771.3|11768.5|11768.8|11766|11773.8|11771|11767.2|11764.4|39
1654878070000|2022-06-10 16:21:10|11768.7|11765.9|11768.9|11766.1|11770.9|11768.1|11767.8|11765|16
1654878080000|2022-06-10 16:21:20|11768.8|11766|11769.7|11766.9|11772.8|11770|11768.7|11765.9|8
1654878090000|2022-06-10 16:21:30|11769.8|11767|11772.7|11769.9|11773.8|11771|11769.8|11767|32
1654878100000|2022-06-10 16:21:40|11772.9|11770.1|11773.8|11771|11777.3|11774.5|11772.9|11770.1|188
1654878110000|2022-06-10 16:21:50|11772.2|11769.4|11769.7|11766.9|11773.8|11771|11768.7|11765.9|21
1654878120000|2022-06-10 16:22:00|11769.5|11766.7|11764.8|11762|11769.5|11766.7|11762.9|11760.1|41
1654878130000|2022-06-10 16:22:10|11765.3|11762.5|11769.7|11766.9|11770.8|11768|11765.3|11762.5|20
1654878140000|2022-06-10 16:22:20|11768.8|11766|11769.3|11766.5|11772.8|11770|11767.7|11764.9|57
1654878150000|2022-06-10 16:22:30|11769.8|11767|11773.8|11771|11775.2|11771.9|11769.4|11766.6|33
1654878160000|2022-06-10 16:22:40|11773.9|11771.1|11773.9|11771.1|11775.5|11772.7|11772.8|11770|24
1654878170000|2022-06-10 16:22:50|11773.8|11771|11772.7|11769.9|11774.3|11771.5|11767.9|11765.1|46
1654878180000|2022-06-10 16:23:00|11772.2|11769.4|11771.8|11769|11772.9|11770.1|11770.7|11767.9|25
1654878190000|2022-06-10 16:23:10|11772.7|11769.9|11772.9|11770.1|11774.9|11772.1|11769.8|11767|56
1654878200000|2022-06-10 16:23:20|11773.7|11770.9|11771.7|11768.9|11778.4|11775.6|11770.7|11767.9|71
1654878210000|2022-06-10 16:23:30|11771.3|11768.5|11770.9|11768.1|11773.3|11770.5|11770.3|11767.5|42
1654878220000|2022-06-10 16:23:40|11771.8|11769|11769.7|11766.9|11771.9|11769.1|11769.3|11766.5|19
1654878230000|2022-06-10 16:23:50|11769.4|11766.6|11765.8|11763|11769.4|11766.6|11762.8|11760|43
1654878240000|2022-06-10 16:24:00|11765.9|11763.1|11768.7|11765.9|11771.3|11768.5|11764.8|11762|38
1654878250000|2022-06-10 16:24:10|11768.8|11766|11769.8|11767|11769.8|11767|11764.8|11762|19
1654878260000|2022-06-10 16:24:20|11770.2|11767.4|11770.2|11767.4|11772.7|11769.9|11768.7|11765.9|38
1654878270000|2022-06-10 16:24:30|11771.2|11768.4|11769.7|11766.9|11772.8|11770|11769.3|11766.5|28
1654878280000|2022-06-10 16:24:40|11769.8|11767|11769.8|11767|11773.2|11770.4|11768.8|11766|49
1654878290000|2022-06-10 16:24:50|11770.7|11767.9|11776.8|11774|11776.8|11774|11770.7|11767.9|43
1654878300000|2022-06-10 16:25:00|11777|11774.2|11768.7|11765.9|11779.8|11777|11767.3|11764.5|100
1654878310000|2022-06-10 16:25:10|11768.6|11765.8|11770.7|11767.9|11772.8|11770|11766.2|11763.4|29
1654878320000|2022-06-10 16:25:20|11769.7|11766.9|11770.7|11767.9|11771.1|11768.3|11768.8|11766|34
1654878330000|2022-06-10 16:25:30|11770.8|11768|11773.7|11770.9|11775.3|11772.5|11770.8|11768|23
1654878340000|2022-06-10 16:25:40|11772.7|11769.9|11769.2|11766.4|11772.8|11770|11767.9|11765.1|31
1654878350000|2022-06-10 16:25:50|11769.7|11766.9|11776|11773.2|11777|11774.2|11768.7|11765.9|343
1654878360000|2022-06-10 16:26:00|11777|11774.2|11768.5|11765.7|11778.5|11775.7|11768|11765.2|62
1654878370000|2022-06-10 16:26:10|11769|11765|11774.4|11771.6|11774.4|11771.6|11768|11764.2|142
1654878380000|2022-06-10 16:26:20|11773.9|11771.1|11772.4|11769.6|11774.9|11772.1|11771.7|11768.9|115
1654878390000|2022-06-10 16:26:30|11772.2|11769.4|11768.8|11766|11773.3|11770.5|11768.1|11765.3|71
1654878400000|2022-06-10 16:26:40|11769.1|11766.3|11771.5|11768.7|11771.8|11769|11769.1|11766.3|16
1654878410000|2022-06-10 16:26:50|11771.7|11768.9|11772.5|11769.7|11772.5|11769.7|11770.3|11767.5|13
1654878420000|2022-06-10 16:27:00|11772.8|11770|11770.7|11767.9|11773.8|11770.7|11770.1|11767.3|118
1654878430000|2022-06-10 16:27:10|11770.6|11767.8|11769.2|11766.4|11771.1|11768.3|11768.6|11765.8|13
1654878440000|2022-06-10 16:27:20|11769.6|11766.8|11768.7|11765.9|11771.2|11768.4|11766.5|11763.7|42
1654878450000|2022-06-10 16:27:30|11769|11766.2|11769.1|11766.3|11770.7|11767.9|11768.2|11765.4|12
1654878460000|2022-06-10 16:27:40|11768.7|11765.9|11772.2|11769.4|11772.2|11769.4|11767.1|11764.3|26
1654878470000|2022-06-10 16:27:50|11772.5|11769.7|11773.4|11770.6|11777.4|11774.6|11771.7|11768.9|89
1654878480000|2022-06-10 16:28:00|11773.6|11770.8|11768.9|11766.1|11775.3|11772.5|11768.9|11766.1|54
1654878490000|2022-06-10 16:28:10|11768.8|11766|11768.3|11765.5|11769.1|11766.3|11765.4|11762.6|36
1654878500000|2022-06-10 16:28:20|11768.4|11765.6|11767.3|11764.5|11769.3|11766.5|11765.3|11762.5|14
1654878510000|2022-06-10 16:28:30|11766.8|11764|11771.8|11769|11772.3|11769.5|11766.1|11763.3|25
1654878520000|2022-06-10 16:28:40|11771.6|11768.8|11768.3|11765.5|11771.7|11768.9|11767.2|11764.4|10
1654878530000|2022-06-10 16:28:50|11768.4|11765.6|11763.3|11760.5|11769.7|11766.9|11761.3|11758.5|28
1654878540000|2022-06-10 16:29:00|11763.7|11760.9|11762.2|11759.4|11769.3|11766.5|11762.2|11759.4|56
1654878550000|2022-06-10 16:29:10|11762.1|11759.3|11763.1|11760.3|11763.7|11760.9|11759.7|11756.9|28
1654878560000|2022-06-10 16:29:20|11763.2|11760.4|11753.9|11751.1|11765.1|11762.3|11753.4|11750.6|61
1654878570000|2022-06-10 16:29:30|11754|11751.2|11755.9|11753.1|11756.5|11753.7|11752.9|11750.1|38
1654878580000|2022-06-10 16:29:40|11756.1|11753.3|11757.9|11755.1|11758|11755.2|11754.9|11752.1|18
1654878590000|2022-06-10 16:29:50|11758|11755.2|11761.5|11758.7|11761.5|11758.7|11757|11754.2|30
1654878600000|2022-06-10 16:30:00|11761.1|11758.3|11766.5|11763.7|11770|11767.2|11761.1|11758.3|93
1654878610000|2022-06-10 16:30:10|11766.6|11763.8|11763.9|11761.1|11767|11764.2|11763.5|11760.7|19
1654878620000|2022-06-10 16:30:20|11763.8|11761|11762.5|11759.7|11765|11762.2|11762|11759.2|12
1654878630000|2022-06-10 16:30:30|11762.1|11759.3|11762.1|11759.3|11763|11760.2|11762|11759.2|17
1654878640000|2022-06-10 16:30:40|11762.2|11759.4|11767|11764.2|11767.4|11764.6|11761.5|11758.7|102
1654878650000|2022-06-10 16:30:50|11767.7|11764.9|11763.1|11760.3|11768.1|11764.9|11763.1|11760.1|122
1654878660000|2022-06-10 16:31:00|11763.2|11760.4|11767.1|11764.3|11767.1|11764.3|11761|11758.2|38
1654878670000|2022-06-10 16:31:10|11767.5|11764.7|11765|11762.2|11767.7|11764.9|11763.2|11760.4|79
1654878680000|2022-06-10 16:31:20|11764.6|11761.8|11762.6|11759.8|11765.1|11762.3|11762|11759.2|20
1654878690000|2022-06-10 16:31:30|11762.7|11759.9|11764.1|11761.3|11767.2|11764.4|11762.3|11759.5|66
1654878700000|2022-06-10 16:31:40|11763.7|11760.9|11767.2|11764.4|11768.2|11765.4|11763.7|11760.9|17
1654878710000|2022-06-10 16:31:50|11767.4|11764.6|11771.7|11768.9|11773.3|11770.5|11767.4|11764.6|73
1654878720000|2022-06-10 16:32:00|11771.6|11768.8|11771.7|11768.9|11777.9|11773.4|11771.2|11768.4|135
1654878730000|2022-06-10 16:32:10|11772.3|11769.5|11773.2|11770.4|11773.2|11770.4|11772.2|11769.4|12
1654878740000|2022-06-10 16:32:20|11772.3|11769.5|11768.3|11765.5|11772.8|11769.9|11768.1|11765.3|34
1654878750000|2022-06-10 16:32:30|11768.1|11765.3|11769.3|11766.5|11769.8|11767|11765.3|11762.5|23
1654878760000|2022-06-10 16:32:40|11769.4|11766.6|11767.3|11764.5|11770.3|11767.5|11767.2|11764.4|55
1654878770000|2022-06-10 16:32:50|11767.2|11764.4|11762.1|11759.3|11768.7|11765.9|11761.3|11758.5|28
1654878780000|2022-06-10 16:33:00|11761.3|11758.5|11766.3|11763.5|11768.8|11765.5|11761.3|11758.5|55
1654878790000|2022-06-10 16:33:10|11766.2|11763.4|11764.1|11761.3|11767.8|11764.3|11763.2|11760.4|14
1654878800000|2022-06-10 16:33:20|11764.2|11761.4|11762.2|11759.4|11764.2|11761.4|11759.2|11756.4|65
1654878810000|2022-06-10 16:33:30|11761.3|11758.5|11758.3|11755.5|11761.3|11758.5|11758.3|11755.5|22
1654878820000|2022-06-10 16:33:40|11759.1|11756.3|11757.1|11754.3|11759.2|11756.4|11756.3|11753.5|12
1654878830000|2022-06-10 16:33:50|11757.2|11754.4|11755.7|11752.9|11758.2|11755.4|11755.2|11752.4|25
1654878840000|2022-06-10 16:34:00|11755.3|11752.5|11757.8|11755|11759.3|11756.5|11755.2|11752.4|21
1654878850000|2022-06-10 16:34:10|11757.3|11754.5|11757.1|11754.3|11760.3|11757.5|11757.1|11754.3|14
1654878860000|2022-06-10 16:34:20|11756.3|11753.5|11756.3|11753.5|11756.7|11753.9|11755.2|11752.4|13
1654878870000|2022-06-10 16:34:30|11756.2|11753.4|11757.3|11754.5|11758.3|11755.5|11752.2|11749.4|26
1654878880000|2022-06-10 16:34:40|11757.2|11754.4|11750.1|11747.3|11757.3|11754.5|11750|11747.2|47
1654878890000|2022-06-10 16:34:50|11750|11747.2|11752|11749.2|11752.5|11749.7|11749.4|11746.6|41
1654878900000|2022-06-10 16:35:00|11751.8|11749|11751|11748.2|11752.2|11749.4|11750|11747.2|42
1654878910000|2022-06-10 16:35:10|11751.1|11748.3|11751|11748.2|11753.1|11750.3|11751|11748.2|9
1654878920000|2022-06-10 16:35:20|11750.2|11747.4|11751.1|11748.3|11751.5|11748.7|11750|11747.2|11
1654878930000|2022-06-10 16:35:30|11751.5|11748.7|11755.9|11753.1|11757.1|11754.3|11748.5|11745.7|45
1654878940000|2022-06-10 16:35:40|11755.5|11752.7|11757.1|11754.3|11757.1|11754.3|11754.9|11752.1|15
1654878950000|2022-06-10 16:35:50|11757|11754.2|11753.5|11750.7|11757|11754.2|11753.5|11750.7|10
1654878960000|2022-06-10 16:36:00|11753.4|11750.6|11753|11750.2|11754.1|11751.3|11751.5|11748.7|24
1654878970000|2022-06-10 16:36:10|11752.9|11750.1|11747.8|11745|11752.9|11750.1|11745.6|11742.8|97
1654878980000|2022-06-10 16:36:20|11747.6|11744.8|11741.2|11738.4|11747.6|11744.8|11739.7|11736.9|59
1654878990000|2022-06-10 16:36:30|11741.4|11738.6|11742.9|11740.1|11744.9|11742.1|11741.4|11738.6|46
1654879000000|2022-06-10 16:36:40|11742.7|11739.9|11734.6|11731.8|11742.7|11739.9|11734.6|11731.8|38
1654879010000|2022-06-10 16:36:50|11735.1|11732.3|11740.2|11737.4|11740.2|11737.4|11734.9|11732.1|42
1654879020000|2022-06-10 16:37:00|11740.1|11737.3|11743.9|11741.1|11746|11743.2|11739.7|11736.9|47
1654879030000|2022-06-10 16:37:10|11744.2|11741.4|11748.2|11745.4|11748.9|11746.1|11743.7|11740.9|14
1654879040000|2022-06-10 16:37:20|11748.1|11745.3|11744.2|11741.4|11748.1|11745.3|11743.6|11740.8|8
1654879050000|2022-06-10 16:37:30|11744.1|11741.3|11744.6|11741.8|11747|11744.2|11741.6|11738.8|62
1654879060000|2022-06-10 16:37:40|11743.5|11740.7|11743.2|11740.4|11744.2|11741.4|11741.7|11738.9|24
1654879070000|2022-06-10 16:37:50|11742.8|11740|11744.8|11742|11746.7|11743.9|11742.8|11740|17
1654879080000|2022-06-10 16:38:00|11745.3|11742.5|11746.8|11744|11749.3|11746.5|11744.2|11741.4|30
1654879090000|2022-06-10 16:38:10|11747.7|11744.9|11749.8|11747|11750.3|11747.5|11745.7|11742.9|53
1654879100000|2022-06-10 16:38:20|11750.2|11747.4|11748.8|11746|11752.3|11749.5|11747.2|11744.4|20
1654879110000|2022-06-10 16:38:30|11749.3|11746.5|11744.2|11741.4|11750.7|11747.9|11744.2|11741.3|21
1654879120000|2022-06-10 16:38:40|11743.7|11740.9|11742.8|11740|11744.6|11741.8|11742.8|11740|11
1654879130000|2022-06-10 16:38:50|11743.7|11740.9|11742.8|11740|11746.6|11743.8|11742.8|11740|30
1654879140000|2022-06-10 16:39:00|11743.2|11740.4|11743.2|11740.4|11744.7|11741.9|11740.7|11737.9|27
1654879150000|2022-06-10 16:39:10|11742.7|11739.9|11744.2|11741.4|11747.2|11744.4|11742.2|11739.4|51
1654879160000|2022-06-10 16:39:20|11743.7|11740.9|11741.5|11738.7|11743.7|11740.9|11741.5|11738.7|65
1654879170000|2022-06-10 16:39:30|11741|11738.2|11742.7|11739.9|11744.1|11741.3|11741|11738.2|31
1654879180000|2022-06-10 16:39:40|11742.6|11739.8|11739.2|11736.4|11744.2|11741.4|11738.6|11735.8|41
1654879190000|2022-06-10 16:39:50|11739.6|11736.8|11738.6|11735.8|11739.8|11737|11737.5|11734.7|92
1654879200000|2022-06-10 16:40:00|11739|11736.2|11738.6|11735.8|11739.6|11736.8|11737.1|11734.3|39
1654879210000|2022-06-10 16:40:10|11738.5|11735.7|11742.2|11739.4|11742.6|11739.8|11736.7|11733.9|43
1654879220000|2022-06-10 16:40:20|11741.7|11738.9|11744.7|11741.9|11746.7|11743.3|11741.7|11738.9|70
1654879230000|2022-06-10 16:40:30|11744.8|11742|11743.7|11740.9|11747.3|11744.5|11743.7|11740.9|24
1654879240000|2022-06-10 16:40:40|11743.8|11741|11743.2|11740.4|11745.3|11742.5|11742.7|11739.9|46
1654879250000|2022-06-10 16:40:50|11742.8|11740|11745.8|11743|11746.3|11743.5|11742.8|11740|6
1654879260000|2022-06-10 16:41:00|11745.7|11742.9|11751.5|11748.7|11752.9|11750.1|11743.8|11740.9|114
1654879270000|2022-06-10 16:41:10|11751.9|11749.1|11752|11749.2|11752.9|11750.1|11750.9|11748.1|10
1654879280000|2022-06-10 16:41:20|11752.8|11750|11754|11751.2|11754.9|11752.1|11752|11749.2|45
1654879290000|2022-06-10 16:41:30|11753.4|11750.6|11748.9|11746.1|11753.4|11750.6|11748.4|11745.6|23
1654879300000|2022-06-10 16:41:40|11749|11746.2|11749.8|11747|11750.4|11747.6|11747.9|11745.1|15
1654879310000|2022-06-10 16:41:50|11749.9|11747.1|11751.8|11749|11752.5|11749.2|11749.9|11747.1|10
1654879320000|2022-06-10 16:42:00|11751.9|11749.1|11751.4|11748.6|11752.5|11749.7|11751.4|11748.6|22
1654879330000|2022-06-10 16:42:10|11750.9|11748.1|11751.8|11749|11751.8|11749|11747.8|11745|41
1654879340000|2022-06-10 16:42:20|11751.7|11748.9|11751.7|11748.9|11752.1|11749.3|11749.8|11747|23
1654879350000|2022-06-10 16:42:30|11751.8|11749|11754.3|11751.5|11755.3|11752.5|11751.7|11748.9|56
1654879360000|2022-06-10 16:42:40|11754.1|11751.3|11752.8|11750|11754.3|11751.3|11752.7|11749.9|8
1654879370000|2022-06-10 16:42:50|11751.7|11748.9|11750.6|11747.8|11751.8|11749|11749.8|11747|15
1654879380000|2022-06-10 16:43:00|11750.2|11747.4|11747.8|11745|11752.2|11749.4|11747.8|11745|54
1654879390000|2022-06-10 16:43:10|11747.7|11744.9|11748.2|11745.4|11749.8|11747|11746.8|11744|29
1654879400000|2022-06-10 16:43:20|11748.6|11745.8|11753.8|11751|11754.3|11751|11748.6|11745.8|44
1654879410000|2022-06-10 16:43:30|11753.7|11750.9|11755.7|11752.9|11757.3|11754.5|11752.7|11749.9|39
1654879420000|2022-06-10 16:43:40|11755.8|11753|11752.8|11750|11756.9|11754.1|11752.7|11749.9|9
1654879430000|2022-06-10 16:43:50|11751.8|11749|11751.7|11748.9|11754.3|11750.9|11751.6|11748.8|13
1654879440000|2022-06-10 16:44:00|11751.9|11749.1|11752.6|11749.8|11752.7|11749.9|11750.7|11747.9|18
1654879450000|2022-06-10 16:44:10|11751.7|11748.9|11754.6|11751.8|11754.6|11751.8|11751.7|11748.9|21
1654879460000|2022-06-10 16:44:20|11754.7|11751.9|11754.7|11751.9|11755.6|11752.8|11753.6|11750.8|9
1654879470000|2022-06-10 16:44:30|11754.6|11751.8|11752.1|11749.3|11754.7|11751.9|11752.1|11749.3|28
1654879480000|2022-06-10 16:44:40|11751.7|11748.9|11748.8|11746|11751.7|11748.9|11747.7|11744.9|22
1654879490000|2022-06-10 16:44:50|11748.7|11745.9|11751.2|11748.4|11751.2|11748.4|11746.8|11744|20
1654879500000|2022-06-10 16:45:00|11751.5|11748.7|11755.7|11752.9|11756.3|11753.5|11751.5|11748.7|28
1654879510000|2022-06-10 16:45:10|11755.5|11752.7|11753|11750.2|11757.1|11754.3|11752.7|11749.9|59
1654879520000|2022-06-10 16:45:20|11753.8|11751|11755.7|11752.9|11757.3|11754.5|11753.8|11751|40
1654879530000|2022-06-10 16:45:30|11756.3|11753.5|11756.8|11754|11758.3|11755.5|11755.8|11753|81
1654879540000|2022-06-10 16:45:40|11756.9|11754.1|11759.6|11756.8|11760.7|11757.9|11756.9|11754.1|101
1654879550000|2022-06-10 16:45:50|11760.7|11757.9|11760.7|11757.9|11762.3|11759.5|11760.3|11757.5|49
1654879560000|2022-06-10 16:46:00|11760.9|11758.1|11762.3|11759.5|11762.3|11759.5|11759.7|11756.9|62
1654879570000|2022-06-10 16:46:10|11762.7|11759.9|11760.7|11757.9|11762.8|11760|11759.7|11756.9|34
1654879580000|2022-06-10 16:46:20|11760.8|11758|11758.2|11755.4|11761.2|11758.4|11758.1|11755.3|25
1654879590000|2022-06-10 16:46:30|11758.6|11755.8|11758.6|11755.8|11759.7|11756.9|11758.1|11755.3|17
1654879600000|2022-06-10 16:46:40|11758.7|11755.9|11759.6|11756.8|11759.7|11756.9|11758.6|11755.8|14
1654879610000|2022-06-10 16:46:50|11759.8|11757|11761.2|11758.4|11763.7|11760.9|11759.8|11757|62
1654879620000|2022-06-10 16:47:00|11761.3|11758.5|11763.7|11760.9|11763.7|11760.9|11761.2|11758.4|21
1654879630000|2022-06-10 16:47:10|11763.9|11761.1|11762.7|11759.9|11765.7|11762.9|11762.7|11759.9|38
1654879640000|2022-06-10 16:47:20|11763.8|11761|11761.8|11759|11763.8|11761|11761.3|11758.5|50
1654879650000|2022-06-10 16:47:30|11762.3|11759.5|11761.7|11758.9|11762.8|11760|11760.8|11758|16
1654879660000|2022-06-10 16:47:40|11761.9|11759.1|11762.7|11759.9|11762.7|11759.9|11760.7|11757.9|20
1654879670000|2022-06-10 16:47:50|11762.8|11760|11762.8|11760|11763.7|11760.9|11760.7|11757.9|46
1654879680000|2022-06-10 16:48:00|11762.7|11759.9|11764.7|11761.9|11764.9|11762.1|11761.7|11758.9|38
1654879690000|2022-06-10 16:48:10|11764.6|11761.8|11765.8|11763|11766.7|11763.9|11761.8|11759|44
1654879700000|2022-06-10 16:48:20|11765.7|11762.9|11765.7|11762.9|11767.3|11764.5|11765.7|11762.9|22
1654879710000|2022-06-10 16:48:30|11764.8|11762|11764.7|11761.9|11765.7|11762.9|11764.7|11761.9|19
1654879720000|2022-06-10 16:48:40|11764.8|11762|11763.3|11760.5|11764.8|11762|11762.7|11759.9|20
1654879730000|2022-06-10 16:48:50|11763.8|11761|11763.7|11760.9|11764.8|11762|11763.7|11760.9|6
1654879740000|2022-06-10 16:49:00|11763.5|11760.7|11761|11758.2|11763.8|11761|11760.7|11757.9|25
1654879750000|2022-06-10 16:49:10|11763.2|11760.4|11762.8|11760|11763.3|11760.5|11762.3|11759.5|9
1654879760000|2022-06-10 16:49:20|11763.2|11760.4|11764.3|11761.5|11764.3|11761.5|11762.7|11759.9|28
1654879770000|2022-06-10 16:49:30|11764.2|11761.4|11763.8|11761|11765.3|11762.5|11763.7|11760.9|25
1654879780000|2022-06-10 16:49:40|11763.7|11760.9|11766.1|11763.3|11766.2|11763.4|11763.7|11760.9|22
1654879790000|2022-06-10 16:49:50|11766.2|11763.4|11766.5|11763.7|11767.3|11764.5|11765.8|11763|18
1654879800000|2022-06-10 16:50:00|11765.8|11763|11764.8|11762|11765.8|11763|11764.7|11761.9|59
1654879810000|2022-06-10 16:50:10|11765.3|11762.5|11765.8|11763|11765.8|11763|11765.2|11762.4|12
1654879820000|2022-06-10 16:50:20|11766.4|11763.6|11767.2|11764.4|11768.3|11765.5|11766.4|11763.6|41
1654879830000|2022-06-10 16:50:30|11766.7|11763.9|11768.2|11765.4|11768.8|11766|11765.8|11763|49
1654879840000|2022-06-10 16:50:40|11767.8|11765|11767.8|11765|11768.2|11765.4|11766.8|11764|23
1654879850000|2022-06-10 16:50:50|11768.2|11765.4|11765.8|11763|11768.3|11765.5|11764.7|11761.9|28
1654879860000|2022-06-10 16:51:00|11765.7|11762.9|11762.8|11758.8|11765.7|11762.9|11762.7|11758.8|37
1654879870000|2022-06-10 16:51:10|11760.2|11757.4|11764.8|11762|11765.7|11762.9|11758.3|11755.5|38
1654879880000|2022-06-10 16:51:20|11765.4|11762.6|11764.3|11761.5|11768.2|11765.4|11763.8|11761|18
1654879890000|2022-06-10 16:51:30|11763.8|11761|11759.8|11757|11763.8|11761|11759.7|11756.9|52
1654879900000|2022-06-10 16:51:40|11759.7|11756.9|11758.7|11755.9|11759.7|11756.9|11757.7|11754.9|14
1654879910000|2022-06-10 16:51:50|11759.5|11756.7|11759.8|11757|11760.7|11757.9|11759.5|11756.7|17
1654879920000|2022-06-10 16:52:00|11760.7|11757.9|11758.7|11755.9|11760.7|11757.9|11758.5|11755.7|22
1654879930000|2022-06-10 16:52:10|11757.7|11754.9|11752.9|11750.1|11757.8|11755|11751.9|11749.1|64
1654879940000|2022-06-10 16:52:20|11752.5|11749.7|11753.3|11750.5|11753.5|11750.7|11751.3|11748.5|77
1654879950000|2022-06-10 16:52:30|11752.5|11749.7|11754.5|11751.7|11755.5|11752.7|11752.3|11749.5|36
1654879960000|2022-06-10 16:52:40|11754.4|11751.6|11754.4|11751.6|11755.4|11752.6|11753.4|11750.6|14
1654879970000|2022-06-10 16:52:50|11754|11751.2|11756.5|11753.7|11757.4|11754.6|11754|11751.2|26
1654879980000|2022-06-10 16:53:00|11756.4|11753.6|11760.4|11757.6|11760.4|11757.6|11754.5|11751.7|72
1654879990000|2022-06-10 16:53:10|11760.5|11757.7|11760.5|11757.7|11762|11759.2|11758.6|11755.8|117
1654880000000|2022-06-10 16:53:20|11760.1|11757.3|11762.5|11759.7|11763|11760.2|11759.4|11756.6|35
1654880010000|2022-06-10 16:53:30|11762.9|11760.1|11764.4|11761.6|11765.4|11762.6|11762.5|11759.7|48
1654880020000|2022-06-10 16:53:40|11764.3|11761.5|11762.3|11759.5|11764.5|11761.7|11759.4|11756.6|28
1654880030000|2022-06-10 16:53:50|11762.4|11759.6|11758.4|11755.6|11763.8|11761|11757.4|11754.6|46
1654880040000|2022-06-10 16:54:00|11757.3|11754.5|11758.9|11756.1|11760.4|11757.6|11757.3|11754.5|27
1654880050000|2022-06-10 16:54:10|11758.8|11756|11759.4|11756.6|11760.2|11757.4|11758.4|11755.6|8
1654880060000|2022-06-10 16:54:20|11759.5|11756.7|11760.9|11758.1|11761|11758.2|11759.4|11756.6|8
1654880070000|2022-06-10 16:54:30|11760.5|11757.7|11764.5|11761.7|11765|11762.2|11760.5|11757.7|19
1654880080000|2022-06-10 16:54:40|11764.4|11761.6|11765.4|11762.6|11766|11763.2|11764.4|11761.6|17
1654880090000|2022-06-10 16:54:50|11765.5|11762.7|11764.4|11761.6|11765.9|11763.1|11761.9|11759.1|45
1654880100000|2022-06-10 16:55:00|11764.5|11761.7|11765.1|11762.3|11767.1|11764.3|11764|11761.2|36
1654880110000|2022-06-10 16:55:10|11764.7|11761.9|11764.5|11761.7|11765.6|11762.8|11762|11759.2|15
1654880120000|2022-06-10 16:55:20|11765.1|11762.3|11764.5|11761.7|11766.1|11763.3|11764.5|11761.7|9
1654880130000|2022-06-10 16:55:30|11764.4|11761.6|11763.6|11760.8|11765.5|11762.7|11762.6|11759.8|20
1654880140000|2022-06-10 16:55:40|11764|11761.2|11763.6|11760.8|11765|11762.2|11762.6|11759.8|9
1654880150000|2022-06-10 16:55:50|11764|11761.2|11764.5|11761.7|11765.6|11762.8|11764|11761.2|23
1654880160000|2022-06-10 16:56:00|11764.1|11761.3|11762|11759.2|11764.1|11761.3|11762|11759.2|56
1654880170000|2022-06-10 16:56:10|11762.5|11759.7|11763.4|11760.6|11764|11761.2|11761.8|11759|40
1654880180000|2022-06-10 16:56:20|11763.3|11760.5|11764.5|11761.7|11765.4|11762.6|11763.3|11760.5|18
1654880190000|2022-06-10 16:56:30|11764.4|11761.6|11765.6|11762.8|11766.6|11763.8|11764.4|11761.6|30
1654880200000|2022-06-10 16:56:40|11765.5|11762.7|11770.1|11767.3|11772.1|11769.3|11765.5|11762.7|76
1654880210000|2022-06-10 16:56:50|11769.7|11766.9|11770.7|11767.9|11771|11768.2|11769.6|11766.8|11
1654880220000|2022-06-10 16:57:00|11770.8|11768|11782.7|11779.9|11783.8|11780.8|11770.6|11767.8|225
1654880230000|2022-06-10 16:57:10|11782.6|11779.8|11784.9|11782.1|11787.8|11785|11781|11778.2|165
1654880240000|2022-06-10 16:57:20|11784.8|11782|11783.9|11781.1|11785.9|11783.1|11783.8|11781|35
1654880250000|2022-06-10 16:57:30|11784.2|11781.4|11787.9|11785.1|11789.8|11787|11784.2|11781.4|107
1654880260000|2022-06-10 16:57:40|11788.1|11785.3|11791.9|11789.1|11792.4|11789.6|11788.1|11785.3|119
1654880270000|2022-06-10 16:57:50|11791.8|11789|11790.8|11788|11792.3|11789.5|11790.2|11787.4|87
1654880280000|2022-06-10 16:58:00|11790.9|11788.1|11794.3|11791.5|11795.2|11792.4|11790.7|11787.9|78
1654880290000|2022-06-10 16:58:10|11793.8|11791|11795|11792.2|11795.7|11792.9|11793.6|11790.8|22
1654880300000|2022-06-10 16:58:20|11794.8|11792|11795|11792.2|11795.7|11792.9|11794|11791.2|29
1654880310000|2022-06-10 16:58:30|11795.2|11792.4|11794.2|11791.4|11795.7|11792.9|11793.7|11790.9|81
1654880320000|2022-06-10 16:58:40|11793.9|11791.1|11793.7|11790.9|11794.7|11791.9|11792|11789.2|35
1654880330000|2022-06-10 16:58:50|11794|11791.2|11795|11792.2|11795|11792.2|11793.7|11790.9|30
1654880340000|2022-06-10 16:59:00|11794.7|11791.9|11798.2|11795.4|11798.7|11795.9|11794|11791.2|91
1654880350000|2022-06-10 16:59:10|11798|11795.2|11800.2|11797.4|11801|11798.2|11798|11795.2|85
1654880360000|2022-06-10 16:59:20|11800.7|11797.9|11805|11802.2|11806|11803.2|11800.7|11797.9|241
1654880370000|2022-06-10 16:59:30|11806|11803.2|11807.3|11804.5|11808.6|11805.8|11805.3|11802.5|90
1654880380000|2022-06-10 16:59:40|11807.4|11804.6|11814.4|11811.6|11815.9|11813|11807.4|11804.6|69
1654880390000|2022-06-10 16:59:50|11814.3|11811.5|11813.3|11810.5|11818.3|11815.5|11813.1|11810.3|119
1654880400000|2022-06-10 17:00:00|11814.3|11811.5|11812.6|11809.8|11814.6|11811.8|11809.4|11806.6|109
1654880410000|2022-06-10 17:00:10|11813.5|11810.7|11809.3|11806.5|11814.3|11811.5|11809.3|11806.5|57
1654880420000|2022-06-10 17:00:20|11809|11806.2|11806.3|11803.5|11809|11806.2|11805.3|11802.5|62
1654880430000|2022-06-10 17:00:30|11806.4|11803.6|11807.1|11804.3|11810.3|11807.5|11806.1|11803.3|60
1654880440000|2022-06-10 17:00:40|11807.3|11804.5|11805.2|11802.4|11810.2|11807.4|11805.2|11802.4|39
1654880450000|2022-06-10 17:00:50|11805.1|11802.3|11807.2|11804.4|11807.2|11804.4|11804.1|11801.3|34
1654880460000|2022-06-10 17:01:00|11806.9|11804.1|11806.2|11803.4|11808.2|11805.4|11804.1|11801.3|47
1654880470000|2022-06-10 17:01:10|11805.2|11802.4|11805.2|11802.4|11805.6|11802.8|11804|11801.2|95
1654880480000|2022-06-10 17:01:20|11805.1|11802.3|11807.2|11804.4|11809.2|11806.4|11805.1|11802.3|49
1654880490000|2022-06-10 17:01:30|11807.1|11804.3|11798.2|11795.4|11808.1|11805.3|11798.1|11795.3|58
1654880500000|2022-06-10 17:01:40|11799|11796.2|11801.1|11798.3|11801.2|11798.4|11798.2|11795.4|26
1654880510000|2022-06-10 17:01:50|11801.2|11798.4|11799.1|11796.3|11803.1|11800.3|11796.6|11793.8|100
1654880520000|2022-06-10 17:02:00|11799|11796.2|11799|11796.2|11799.7|11796.9|11796.3|11793.5|24
1654880530000|2022-06-10 17:02:10|11798.2|11795.4|11796.3|11793.5|11800.2|11797.4|11796.2|11793.4|44
1654880540000|2022-06-10 17:02:20|11796.2|11793.4|11798.2|11795.4|11798.2|11795.4|11796.2|11793.4|18
1654880550000|2022-06-10 17:02:30|11798.1|11795.3|11796.7|11793.9|11799.2|11796.4|11796.1|11793.3|56
1654880560000|2022-06-10 17:02:40|11797.1|11794.3|11797.1|11794.3|11798.6|11795.8|11795.1|11792.3|66
1654880570000|2022-06-10 17:02:50|11796.6|11793.8|11798.1|11795.3|11798.1|11795.3|11796.6|11793.8|26
1654880580000|2022-06-10 17:03:00|11797.6|11794.8|11796.1|11793.3|11799.1|11796.3|11796|11793.2|31
1654880590000|2022-06-10 17:03:10|11796|11793.2|11788.1|11785.3|11796|11793.2|11786.8|11784|92
1654880600000|2022-06-10 17:03:20|11788.5|11785.7|11788|11785.2|11790.5|11787.7|11788|11785.2|41
1654880610000|2022-06-10 17:03:30|11788.2|11785.4|11788|11785.2|11791.6|11788.8|11788|11785.2|42
1654880620000|2022-06-10 17:03:40|11788.1|11785.3|11793.2|11790.4|11794.1|11791.3|11788|11785.2|35
1654880630000|2022-06-10 17:03:50|11793.6|11790.8|11792.1|11789.3|11793.6|11790.8|11791.1|11788.3|18
1654880640000|2022-06-10 17:04:00|11792.7|11789.9|11791.2|11788.4|11793.2|11790.4|11790.1|11787.3|29
1654880650000|2022-06-10 17:04:10|11791.1|11788.3|11790.1|11787.3|11792.1|11789.3|11788.2|11785.4|31
1654880660000|2022-06-10 17:04:20|11790.2|11787.4|11790.6|11787.8|11792.2|11789.4|11789.6|11786.8|13
1654880670000|2022-06-10 17:04:30|11790.5|11787.7|11787.1|11784.3|11790.5|11787.7|11786.1|11783.3|60
1654880680000|2022-06-10 17:04:40|11787|11784.2|11787.1|11784.3|11789.2|11786.4|11786.6|11783.8|18
1654880690000|2022-06-10 17:04:50|11787.6|11784.8|11789.1|11786.3|11790.6|11787.8|11787.1|11784.3|24
1654880700000|2022-06-10 17:05:00|11789|11786.2|11786.2|11783.4|11789|11786.2|11785.1|11782.3|36
1654880710000|2022-06-10 17:05:10|11786.1|11783.3|11783.6|11780.8|11787.1|11784.3|11780.2|11777.4|70
1654880720000|2022-06-10 17:05:20|11784.1|11781.3|11788.2|11785.4|11789.3|11786.5|11783.6|11780.8|22
1654880730000|2022-06-10 17:05:30|11788.1|11785.3|11790.1|11787.3|11790.4|11787.6|11787.1|11784.3|18
1654880740000|2022-06-10 17:05:40|11790.2|11787.4|11798.7|11795.9|11799.2|11796.4|11790.2|11787.4|72
1654880750000|2022-06-10 17:05:50|11798.6|11795.8|11797.2|11794.4|11799.2|11796.4|11797.1|11794.3|24
1654880760000|2022-06-10 17:06:00|11797.1|11794.3|11798.1|11795.3|11800.3|11797.5|11796.6|11793.8|52
1654880770000|2022-06-10 17:06:10|11798|11795.2|11799.2|11796.4|11799.3|11796.5|11796.1|11793.3|27
1654880780000|2022-06-10 17:06:20|11799.1|11796.3|11810.1|11807.3|11810.2|11807.4|11799.1|11796.3|120
1654880790000|2022-06-10 17:06:30|11809.2|11806.4|11808.9|11806.1|11811.8|11809|11807.2|11804.4|433
1654880800000|2022-06-10 17:06:40|11809.3|11806.5|11809.4|11806.6|11810.4|11807.6|11805.4|11802.6|146
1654880810000|2022-06-10 17:06:50|11809.6|11806.8|11811.3|11808.5|11812.4|11809.6|11809.3|11806.5|28
1654880820000|2022-06-10 17:07:00|11810.9|11808.1|11810|11807.2|11812.4|11809.6|11808.6|11805.8|36
1654880830000|2022-06-10 17:07:10|11809.9|11807.1|11809.6|11806.8|11811.9|11809.1|11808.5|11805.7|128
1654880840000|2022-06-10 17:07:20|11810|11807.2|11819.5|11816.7|11822.8|11819.7|11810|11807.2|211
1654880850000|2022-06-10 17:07:30|11819.4|11816.6|11822.4|11819.6|11823.6|11820.8|11818.3|11815.5|101
1654880860000|2022-06-10 17:07:40|11821.4|11818.6|11820.4|11817.6|11821.4|11818.6|11817.4|11814.6|56
1654880870000|2022-06-10 17:07:50|11820.3|11817.5|11824.5|11821.7|11824.8|11822|11819.5|11816.7|58
1654880880000|2022-06-10 17:08:00|11824.2|11821.4|11822.5|11819.7|11824.2|11821.4|11821.6|11818.8|73
1654880890000|2022-06-10 17:08:10|11822.6|11819.8|11821.4|11818.6|11823.4|11820.6|11820.4|11817.6|52
1654880900000|2022-06-10 17:08:20|11822.4|11819.6|11825.9|11823.1|11826.6|11823.8|11821.9|11819.1|166
1654880910000|2022-06-10 17:08:30|11826|11823.2|11830.4|11827.6|11831.5|11828.7|11826|11823.2|310
1654880920000|2022-06-10 17:08:40|11830.5|11827.7|11835.5|11832.7|11837|11834.2|11830.4|11827.6|229
1654880930000|2022-06-10 17:08:50|11835.6|11832.8|11833.8|11831|11836.3|11833.5|11833.2|11830.4|212
1654880940000|2022-06-10 17:09:00|11833.6|11830.8|11834.4|11831.6|11835.4|11832.6|11832.4|11829.6|77
1654880950000|2022-06-10 17:09:10|11834.9|11832.1|11830.4|11827.6|11835.4|11832.6|11830.4|11827.6|49
1654880960000|2022-06-10 17:09:20|11830.3|11827.5|11822.3|11819.5|11830.8|11828|11821.4|11818.6|242
1654880970000|2022-06-10 17:09:30|11822.5|11819.7|11821.4|11818.6|11824.3|11821.5|11821.4|11818.6|38
1654880980000|2022-06-10 17:09:40|11821.3|11818.5|11824.3|11821.5|11824.4|11821.6|11821.3|11818.5|27
1654880990000|2022-06-10 17:09:50|11824.4|11821.6|11828.5|11825.7|11829.4|11826.6|11823.3|11820.5|28
1654881000000|2022-06-10 17:10:00|11828.9|11826.1|11826.5|11823.7|11830.3|11827.5|11823.3|11820.5|36
1654881010000|2022-06-10 17:10:10|11827.4|11824.6|11827.9|11825.1|11830.4|11827.6|11826.3|11823.5|28
1654881020000|2022-06-10 17:10:20|11827.5|11824.7|11829.4|11826.6|11830.5|11827.7|11827.5|11824.7|20
1654881030000|2022-06-10 17:10:30|11829.3|11826.5|11828.9|11826.1|11831.5|11828.7|11826.9|11824.1|96
1654881040000|2022-06-10 17:10:40|11829|11826.2|11826.5|11823.7|11830.4|11827.6|11825.5|11822.7|39
1654881050000|2022-06-10 17:10:50|11826.4|11823.6|11828.3|11825.5|11829.6|11826.7|11826.4|11823.6|33
1654881060000|2022-06-10 17:11:00|11828.5|11825.7|11829.3|11826.5|11829.4|11826.6|11826.3|11823.5|47
1654881070000|2022-06-10 17:11:10|11828.8|11826|11829.9|11827.1|11832.3|11829.5|11828.8|11826|30
1654881080000|2022-06-10 17:11:20|11829.7|11826.9|11829.4|11826.6|11832.8|11829.6|11828.4|11825.6|65
1654881090000|2022-06-10 17:11:30|11829.8|11827|11830.8|11828|11833.4|11830.6|11828.8|11826|41
1654881100000|2022-06-10 17:11:40|11830.4|11827.6|11828.6|11825.8|11830.8|11828|11827.7|11824.9|84
1654881110000|2022-06-10 17:11:50|11829|11826.2|11832.3|11829.5|11833.3|11830.5|11827.8|11825|37
1654881120000|2022-06-10 17:12:00|11832.4|11829.6|11833.3|11830.5|11835.3|11832.5|11832.3|11829.5|24
1654881130000|2022-06-10 17:12:10|11833.4|11830.6|11846.1|11843.3|11846.5|11843.7|11830.3|11827.5|303
1654881140000|2022-06-10 17:12:20|11845.6|11842.8|11847.7|11844.9|11849|11846.2|11844.1|11841.3|190
1654881150000|2022-06-10 17:12:30|11848.2|11844.2|11856.6|11853.8|11859.8|11857|11846.5|11843.7|262
1654881160000|2022-06-10 17:12:40|11856.7|11853.9|11860.7|11857.9|11862.5|11859.7|11856.7|11853.9|80
1654881170000|2022-06-10 17:12:50|11860.6|11857.8|11856.5|11853.7|11863.6|11860.8|11855.6|11852.8|121
1654881180000|2022-06-10 17:13:00|11856.1|11853.3|11853.5|11850.7|11856.1|11853.3|11850.3|11847.5|170
1654881190000|2022-06-10 17:13:10|11853.4|11850.6|11853.7|11850.9|11854.2|11851.4|11849.3|11846.5|69
1654881200000|2022-06-10 17:13:20|11853.8|11851|11856.1|11853.3|11858.6|11855.8|11853.8|11851|54
1654881210000|2022-06-10 17:13:30|11855.2|11852.4|11858.7|11855.9|11859.7|11856.9|11854.7|11851.9|82
1654881220000|2022-06-10 17:13:40|11858.5|11855.7|11855.5|11852.7|11860.2|11857.4|11854.7|11851.9|43
1654881230000|2022-06-10 17:13:50|11854.7|11851.9|11854.6|11851.8|11855.7|11852.9|11853.7|11850.9|13
1654881240000|2022-06-10 17:14:00|11855.5|11852.7|11859.2|11856.4|11859.7|11856.9|11851.5|11848.7|59
1654881250000|2022-06-10 17:14:10|11860.1|11857.3|11858.6|11855.8|11863.6|11860.8|11858.6|11855.8|97
1654881260000|2022-06-10 17:14:20|11858.8|11856|11863.5|11860.7|11863.7|11860.9|11858.6|11855.8|45
1654881270000|2022-06-10 17:14:30|11863.7|11860.9|11864.7|11861.9|11865.6|11862.8|11863.1|11860.3|141
1654881280000|2022-06-10 17:14:40|11865.6|11862.8|11872.5|11869.7|11874.8|11872|11865.1|11862.3|142
1654881290000|2022-06-10 17:14:50|11872.1|11869.3|11879.2|11876.4|11880.6|11877.8|11872.1|11869.3|100
1654881300000|2022-06-10 17:15:00|11878.7|11875.9|11876.6|11873.8|11883.7|11880.9|11875.3|11872.5|227
1654881310000|2022-06-10 17:15:10|11876.2|11873.4|11870.6|11867.8|11878.2|11875.4|11870.6|11867.8|281
1654881320000|2022-06-10 17:15:20|11870.4|11867.6|11865.7|11862.9|11870.4|11867.6|11863.6|11860.8|75
1654881330000|2022-06-10 17:15:30|11865.6|11862.8|11863.5|11860.7|11865.7|11862.9|11861.6|11858.8|61
1654881340000|2022-06-10 17:15:40|11863.1|11860.3|11861.1|11858.3|11865|11861.9|11861|11858.2|50
1654881350000|2022-06-10 17:15:50|11860.1|11857.3|11854.8|11852|11860.1|11857.3|11854.8|11852|92
1654881360000|2022-06-10 17:16:00|11854.9|11852.1|11854.5|11851.7|11856.5|11853.7|11847.3|11844.5|205
1654881370000|2022-06-10 17:16:10|11854.4|11851.6|11861.5|11858.7|11861.6|11858.8|11853.6|11850.8|169
1654881380000|2022-06-10 17:16:20|11862.6|11858.6|11856.7|11853.9|11863.5|11860.7|11855.7|11852.9|87
1654881390000|2022-06-10 17:16:30|11856.6|11853.8|11853.6|11850.8|11858.2|11855.4|11853.6|11850.8|78
1654881400000|2022-06-10 17:16:40|11853.4|11850.6|11855.7|11852.9|11857.2|11854.4|11852.1|11849.3|48
1654881410000|2022-06-10 17:16:50|11855.8|11853|11862.5|11859.7|11866.5|11863.7|11853.6|11850.8|143
1654881420000|2022-06-10 17:17:00|11862.6|11859.8|11862.5|11859.7|11862.6|11859.8|11857|11854.2|111
1654881430000|2022-06-10 17:17:10|11862|11859.2|11864.5|11861.7|11864.5|11861.7|11859.6|11856.8|31
1654881440000|2022-06-10 17:17:20|11864.6|11861.8|11858.1|11855.3|11864.6|11861.8|11857.2|11854.4|31
1654881450000|2022-06-10 17:17:30|11858.2|11855.4|11860.6|11857.8|11860.6|11857.8|11858.2|11855.4|16
1654881460000|2022-06-10 17:17:40|11860.5|11857.7|11858.1|11855.3|11861.1|11858.3|11857.5|11854.7|36
1654881470000|2022-06-10 17:17:50|11858.2|11855.4|11863.5|11860.7|11863.5|11860.7|11857.6|11854.8|28
1654881480000|2022-06-10 17:18:00|11863.6|11860.8|11867.1|11864.3|11868.6|11865.8|11863.6|11860.8|61
1654881490000|2022-06-10 17:18:10|11867.2|11864.4|11872|11869.2|11873|11870.2|11867.2|11864.4|242
1654881500000|2022-06-10 17:18:20|11870.6|11867.8|11868.6|11865.8|11871.6|11868.8|11868.1|11865.3|31
1654881510000|2022-06-10 17:18:30|11869.2|11866.4|11871.6|11868.8|11872.1|11869.3|11867.7|11864.9|51
1654881520000|2022-06-10 17:18:40|11871.5|11868.7|11871.6|11868.8|11873.5|11870.7|11870.3|11867.5|20
1654881530000|2022-06-10 17:18:50|11871.5|11868.7|11873.7|11870.9|11875.6|11872.8|11870.2|11867.4|54
1654881540000|2022-06-10 17:19:00|11874.6|11871.8|11870.6|11867.8|11874.6|11871.8|11870.5|11867.7|134
1654881550000|2022-06-10 17:19:10|11870|11867.2|11872.7|11869.9|11878.5|11875.7|11869.6|11866.8|320
1654881560000|2022-06-10 17:19:20|11872.8|11870|11864.7|11861.9|11873.2|11870.4|11864.7|11861.9|35
1654881570000|2022-06-10 17:19:30|11864.6|11861.8|11858.6|11855.8|11864.6|11861.8|11857.1|11854.3|44
1654881580000|2022-06-10 17:19:40|11858.5|11855.7|11861.6|11858.8|11863.6|11860.8|11858.5|11855.7|21
1654881590000|2022-06-10 17:19:50|11861.3|11858.5|11860.7|11857.9|11861.7|11858.9|11858.1|11855.2|20
1654881600000|2022-06-10 17:20:00|11862.1|11859.3|11858.6|11855.8|11862.1|11859.3|11858|11855.2|62
1654881610000|2022-06-10 17:20:10|11858.5|11855.7|11866.1|11863.3|11866.7|11863.9|11858.5|11855.7|84
1654881620000|2022-06-10 17:20:20|11864.6|11861.8|11864.6|11861.8|11864.7|11861.9|11863.6|11860.8|19
1654881630000|2022-06-10 17:20:30|11864.7|11861.9|11865.1|11862.3|11867.6|11864.8|11862.1|11859.3|148
1654881640000|2022-06-10 17:20:40|11865|11862.2|11858.7|11855.9|11865.1|11862.3|11854.6|11851.8|143
1654881650000|2022-06-10 17:20:50|11858.6|11855.8|11860.6|11857.8|11861.1|11858.3|11856.7|11853.9|50
1654881660000|2022-06-10 17:21:00|11860.7|11857.9|11863.1|11860.3|11863.7|11860.9|11860.7|11857.9|48
1654881670000|2022-06-10 17:21:10|11862.7|11859.9|11862.6|11859.8|11862.7|11859.9|11859.1|11856.2|48
1654881680000|2022-06-10 17:21:20|11862.7|11859.9|11859.9|11857.1|11862.7|11859.9|11859.6|11856.8|14
1654881690000|2022-06-10 17:21:30|11859.6|11856.8|11860.1|11857.3|11862.6|11859.8|11859.6|11856.2|111
1654881700000|2022-06-10 17:21:40|11860.4|11857.6|11859.7|11856.9|11864.1|11861.3|11857.8|11855|61
1654881710000|2022-06-10 17:21:50|11859.6|11856.8|11859.1|11856.3|11860.6|11857.8|11857|11854.2|57
1654881720000|2022-06-10 17:22:00|11858.7|11855.9|11860.5|11857.7|11862.6|11858.2|11858.5|11854.6|105
1654881730000|2022-06-10 17:22:10|11860.3|11857.5|11858.5|11855.7|11860.3|11857.5|11858.5|11855.7|20
1654881740000|2022-06-10 17:22:20|11859.2|11856.4|11858.5|11855.7|11860.5|11857.7|11858.5|11855.7|26
1654881750000|2022-06-10 17:22:30|11858.7|11855.9|11853|11850.2|11858.7|11855.9|11853|11850.2|46
1654881760000|2022-06-10 17:22:40|11852.9|11850.1|11851|11848.2|11853.4|11850.6|11850.5|11847.7|28
1654881770000|2022-06-10 17:22:50|11851.3|11848.5|11849.7|11846.9|11851.9|11848.6|11846.5|11843.7|70
1654881780000|2022-06-10 17:23:00|11849.8|11847|11846.8|11844|11851|11848.2|11844.8|11842|209
1654881790000|2022-06-10 17:23:10|11846.4|11843.6|11835.3|11832.5|11847.7|11844.9|11833.8|11831|153
1654881800000|2022-06-10 17:23:20|11834.8|11832|11834.3|11831.5|11837.8|11835|11831.9|11829.1|115
1654881810000|2022-06-10 17:23:30|11834.5|11831.7|11833.2|11830.4|11836.4|11833.6|11832.3|11829.5|79
1654881820000|2022-06-10 17:23:40|11833.8|11831|11821.9|11819.1|11834.3|11831|11821.8|11819|88
1654881830000|2022-06-10 17:23:50|11822.4|11819.6|11821.8|11819|11824.8|11822|11820.8|11818|109
1654881840000|2022-06-10 17:24:00|11822.3|11819.5|11828.3|11825.5|11829.9|11827.1|11822.3|11819.5|148
1654881850000|2022-06-10 17:24:10|11828.2|11825.4|11824.4|11821.6|11828.2|11825.4|11823.4|11820.6|89
1654881860000|2022-06-10 17:24:20|11824|11821.2|11826.4|11823.6|11828.4|11825.6|11824|11821.2|15
1654881870000|2022-06-10 17:24:30|11826.5|11823.7|11825.5|11822.7|11828.3|11825.5|11825.5|11822.7|34
1654881880000|2022-06-10 17:24:40|11825.3|11822.5|11824|11821.2|11825.3|11822.5|11821.3|11818.5|57
1654881890000|2022-06-10 17:24:50|11823.9|11821.1|11825|11822.2|11827.5|11824.7|11821|11818.2|45
1654881900000|2022-06-10 17:25:00|11824.5|11821.7|11823.6|11820.8|11825|11822.2|11822.9|11820.1|24
1654881910000|2022-06-10 17:25:10|11823.4|11820.6|11823|11820.2|11823.4|11820.6|11819.4|11816.6|50
1654881920000|2022-06-10 17:25:20|11823.5|11820.7|11823|11820.2|11823.6|11820.8|11822|11819.2|31
1654881930000|2022-06-10 17:25:30|11823.1|11820.3|11828|11825.2|11828.4|11825.6|11823|11820.2|59
1654881940000|2022-06-10 17:25:40|11827.9|11825.1|11826|11823.2|11827.9|11825.1|11823.1|11820.3|26
1654881950000|2022-06-10 17:25:50|11825.9|11823.1|11827.5|11824.7|11828|11825.2|11825|11822.2|15
1654881960000|2022-06-10 17:26:00|11828.1|11825.3|11829.1|11826.3|11829.3|11826.5|11828.1|11825.3|85
1654881970000|2022-06-10 17:26:10|11829|11826.2|11834.5|11831.7|11834.5|11831.7|11828.6|11825.8|23
1654881980000|2022-06-10 17:26:20|11835.2|11832.4|11831.6|11828.8|11836.1|11833.3|11831.4|11828.6|28
1654881990000|2022-06-10 17:26:30|11831.5|11828.7|11833.6|11830.8|11833.6|11830.8|11831.4|11828.6|13
1654882000000|2022-06-10 17:26:40|11834.5|11831.7|11837.5|11834.7|11838.5|11835.7|11834.5|11831.7|28
1654882010000|2022-06-10 17:26:50|11837.4|11834.6|11836|11833.2|11837.4|11834.6|11834|11831.2|19
1654882020000|2022-06-10 17:27:00|11835.9|11833.1|11836.1|11833.3|11836.6|11833.8|11834.7|11831.9|23
1654882030000|2022-06-10 17:27:10|11836.6|11833.8|11836.5|11833.7|11838.1|11835.3|11836.5|11833.7|5
1654882040000|2022-06-10 17:27:20|11837.3|11834.5|11832.5|11829.7|11837.5|11834.7|11832.5|11829.7|17
1654882050000|2022-06-10 17:27:30|11832.4|11829.6|11832|11829.2|11833|11830.2|11831.4|11828.6|50
1654882060000|2022-06-10 17:27:40|11831.5|11828.7|11833|11830.2|11834.4|11831.6|11831.5|11828.7|6
1654882070000|2022-06-10 17:27:50|11832.5|11829.7|11834.5|11831.7|11835|11832.2|11832.5|11829.7|8
1654882080000|2022-06-10 17:28:00|11834|11831.2|11837.6|11834.8|11838|11835.2|11833.6|11830.8|48
1654882090000|2022-06-10 17:28:10|11837.7|11834.9|11837.9|11835.1|11839.9|11837.1|11837|11834.2|23
1654882100000|2022-06-10 17:28:20|11837.5|11834.7|11836.5|11833.7|11837.6|11834.8|11836.4|11833.6|17
1654882110000|2022-06-10 17:28:30|11836.4|11833.6|11834|11831.2|11837|11834.2|11833.5|11830.7|23
1654882120000|2022-06-10 17:28:40|11833.5|11830.7|11837|11834.2|11837.5|11834.7|11833.5|11830.7|39
1654882130000|2022-06-10 17:28:50|11836.9|11834.1|11837.5|11834.7|11838.5|11835.7|11836.5|11833.7|55
1654882140000|2022-06-10 17:29:00|11837.4|11834.6|11840|11837.2|11840.6|11837.8|11836.5|11833.7|28
1654882150000|2022-06-10 17:29:10|11840.5|11837.7|11842|11839.2|11844.7|11841.9|11840|11837.2|69
1654882160000|2022-06-10 17:29:20|11843|11840.2|11840|11837.2|11843|11840.2|11839.5|11836.7|22
1654882170000|2022-06-10 17:29:30|11839.9|11837.1|11843|11840.2|11843.5|11840.7|11839.6|11836.8|29
1654882180000|2022-06-10 17:29:40|11842|11839.2|11840.5|11837.7|11843|11840.2|11840|11837.2|11
1654882190000|2022-06-10 17:29:50|11841|11838.2|11841|11838.2|11841.7|11838.7|11840|11837.2|10
1654882200000|2022-06-10 17:30:00|11841.5|11838.7|11844.5|11841.7|11844.6|11841.8|11841|11838.2|30
1654882210000|2022-06-10 17:30:10|11844.4|11841.6|11845.6|11842.8|11846.6|11843.8|11843.9|11841.1|30
1654882220000|2022-06-10 17:30:20|11845.7|11842.9|11841|11838.2|11846.5|11843.7|11840|11837.2|26
1654882230000|2022-06-10 17:30:30|11840.9|11838.1|11840.5|11837.7|11841.5|11838.7|11840|11837.2|19
1654882240000|2022-06-10 17:30:40|11840.4|11837.6|11839.6|11836.8|11842|11839.2|11839.4|11836.6|18
1654882250000|2022-06-10 17:30:50|11839.9|11837.1|11839|11836.2|11840.5|11837.7|11838.5|11835.7|7
1654882260000|2022-06-10 17:31:00|11839.1|11836.3|11840|11837.2|11842.5|11839.7|11839|11836.2|31
1654882270000|2022-06-10 17:31:10|11840.1|11837.3|11834|11831.2|11840.5|11837.7|11833.2|11830.4|86
1654882280000|2022-06-10 17:31:20|11834.5|11831.7|11832.4|11829.6|11834.6|11831.8|11832.4|11829.6|11
1654882290000|2022-06-10 17:31:30|11832.5|11829.7|11834|11831.2|11834|11831.2|11830.7|11827.9|41
1654882300000|2022-06-10 17:31:40|11833.9|11831.1|11833|11830.2|11834.6|11831.8|11832.5|11829.7|16
1654882310000|2022-06-10 17:31:50|11832.6|11829.8|11832|11829.2|11833.6|11830.8|11832|11829.2|21
1654882320000|2022-06-10 17:32:00|11831.5|11828.7|11833.5|11830.7|11833.6|11830.8|11831|11828.2|23
1654882330000|2022-06-10 17:32:10|11833.6|11830.8|11832.2|11829.4|11833.6|11830.8|11831|11828.2|71
1654882340000|2022-06-10 17:32:20|11831.7|11828.9|11835.2|11832.4|11835.7|11832.9|11831.7|11828.9|29
1654882350000|2022-06-10 17:32:30|11835.6|11832.8|11832.7|11829.9|11836.3|11833|11832.6|11829.8|72
1654882360000|2022-06-10 17:32:40|11832.6|11829.8|11834.7|11831.9|11835.3|11832.5|11832.6|11829.8|40
1654882370000|2022-06-10 17:32:50|11834.6|11831.8|11835.2|11832.4|11835.2|11832.4|11833.7|11830.9|27
1654882380000|2022-06-10 17:33:00|11835.3|11832.5|11836.7|11833.9|11837.3|11834.5|11835.2|11832.4|16
1654882390000|2022-06-10 17:33:10|11835.9|11833.1|11839.2|11836.4|11839.8|11837|11835.7|11832.9|22
1654882400000|2022-06-10 17:33:20|11839.3|11836.5|11836.2|11833.4|11839.7|11836.9|11836.1|11833.3|33
1654882410000|2022-06-10 17:33:30|11835.7|11832.9|11839.7|11836.9|11839.8|11837|11835.7|11832.9|24
1654882420000|2022-06-10 17:33:40|11839.6|11836.8|11836.2|11833.4|11839.6|11836.8|11835.6|11832.8|48
1654882430000|2022-06-10 17:33:50|11836.7|11833.9|11835.1|11832.3|11836.7|11833.9|11835.1|11832.3|15
1654882440000|2022-06-10 17:34:00|11834.5|11831.7|11839.6|11836.8|11840.6|11837.8|11832.5|11829.7|56
1654882450000|2022-06-10 17:34:10|11839.5|11836.7|11841.1|11838.3|11841.1|11838.3|11837.6|11834.8|16
1654882460000|2022-06-10 17:34:20|11841.3|11838.5|11840.6|11837.8|11841.5|11838.7|11840|11837.2|10
1654882470000|2022-06-10 17:34:30|11840.5|11837.7|11839.6|11836.8|11840.5|11837.7|11839.5|11836.7|27
1654882480000|2022-06-10 17:34:40|11840.1|11837.3|11840|11837.2|11840.1|11837.3|11839|11836.2|11
1654882490000|2022-06-10 17:34:50|11840.1|11837.3|11846|11843.2|11846|11843.2|11840.1|11837.3|23
1654882500000|2022-06-10 17:35:00|11846.1|11843.3|11845|11842.2|11849.6|11846.8|11844.6|11841.8|67
1654882510000|2022-06-10 17:35:10|11844.5|11841.7|11846|11843.2|11846.1|11843.3|11844|11841.2|16
1654882520000|2022-06-10 17:35:20|11845.8|11843|11847|11844.2|11847|11844.2|11845|11842.2|12
1654882530000|2022-06-10 17:35:30|11847.5|11844.7|11854.8|11852|11857.6|11854.8|11847.5|11844.7|149
1654882540000|2022-06-10 17:35:40|11855.2|11852.4|11854.7|11851.9|11855.7|11852.9|11854.2|11851.4|35
1654882550000|2022-06-10 17:35:50|11854.6|11851.8|11857.7|11854.9|11857.7|11854.9|11854.1|11851.3|72
1654882560000|2022-06-10 17:36:00|11857.8|11855|11859.9|11857.1|11862.3|11859.5|11857.7|11854.9|131
1654882570000|2022-06-10 17:36:10|11859.8|11857|11857.4|11854.6|11861.1|11857.1|11855.9|11853.1|74
1654882580000|2022-06-10 17:36:20|11857|11854.2|11856.4|11853.6|11857.4|11854.6|11854.4|11851.6|26
1654882590000|2022-06-10 17:36:30|11856.9|11854.1|11857.4|11854.6|11857.4|11854.6|11854.8|11852|79
1654882600000|2022-06-10 17:36:40|11857.5|11854.7|11857.4|11854.6|11858.9|11855.6|11856.9|11854.1|12
1654882610000|2022-06-10 17:36:50|11857.9|11855.1|11857.4|11854.6|11859.8|11857|11857.4|11854.1|13
1654882620000|2022-06-10 17:37:00|11856.9|11854.1|11858|11855.2|11858.5|11855.2|11854.8|11852|54
1654882630000|2022-06-10 17:37:10|11858.4|11855.6|11856.9|11854.1|11858.9|11856.1|11855.9|11853.1|21
1654882640000|2022-06-10 17:37:20|11857.4|11854.6|11857.8|11855|11857.9|11855.1|11855.9|11853.1|17
1654882650000|2022-06-10 17:37:30|11857.7|11854.9|11853.6|11850.8|11857.7|11854.9|11853.2|11850.4|120
1654882660000|2022-06-10 17:37:40|11853.7|11850.9|11853.6|11850.8|11854.8|11852|11852.7|11849.9|31
1654882670000|2022-06-10 17:37:50|11853.2|11850.4|11853.8|11851|11855.1|11851.8|11852.7|11849.9|21
1654882680000|2022-06-10 17:38:00|11853.9|11851.1|11853.2|11850.4|11855.6|11852.8|11852.7|11849.9|41
1654882690000|2022-06-10 17:38:10|11852.6|11849.8|11850.2|11847.4|11853.2|11850.4|11848.8|11846|55
1654882700000|2022-06-10 17:38:20|11849.7|11846.9|11851.2|11848.4|11851.2|11848.4|11848.7|11845.9|44
1654882710000|2022-06-10 17:38:30|11851.1|11848.3|11847.8|11845|11851.6|11848.8|11847.8|11845|43
1654882720000|2022-06-10 17:38:40|11847.6|11844.8|11850.7|11847.9|11852.6|11849.8|11846.1|11843.3|27
1654882730000|2022-06-10 17:38:50|11850.9|11848.1|11855.8|11853|11856.2|11853.4|11850.9|11848.1|16
1654882740000|2022-06-10 17:39:00|11855.7|11852.9|11857.2|11854.4|11858.2|11855.4|11855.7|11852.9|35
1654882750000|2022-06-10 17:39:10|11857.7|11854.9|11861.7|11858.9|11861.7|11858.9|11856.8|11854|41
1654882760000|2022-06-10 17:39:20|11861.8|11859|11859.8|11857|11862.7|11859.9|11859.7|11856.9|14
1654882770000|2022-06-10 17:39:30|11860.2|11857.4|11862.7|11859.9|11864.8|11862|11859.5|11856.7|47
1654882780000|2022-06-10 17:39:40|11863.1|11860.3|11864.2|11861.4|11865.8|11863|11863.1|11860.3|168
1654882790000|2022-06-10 17:39:50|11864.4|11861.6|11866.2|11863.4|11869.3|11866.5|11864.4|11861.5|57
1654882800000|2022-06-10 17:40:00|11866.4|11863.6|11868.2|11865.4|11869.8|11867|11866.4|11863.6|57
1654882810000|2022-06-10 17:40:10|11868|11865.2|11862.2|11859.4|11868|11865.2|11862.2|11859.4|34
1654882820000|2022-06-10 17:40:20|11861.7|11858.9|11863.2|11860.4|11864.8|11862|11861.2|11858.4|12
1654882830000|2022-06-10 17:40:30|11862.7|11859.9|11864.2|11861.4|11864.2|11861.4|11862.5|11859.7|18
1654882840000|2022-06-10 17:40:40|11863.7|11860.9|11859.6|11855.6|11864.1|11861.3|11857.8|11855|28
1654882850000|2022-06-10 17:40:50|11859|11856.2|11855.1|11852.3|11859.1|11856.3|11855.1|11852.3|17
1654882860000|2022-06-10 17:41:00|11855|11852.2|11855.8|11853|11856.1|11853.3|11854.5|11851.7|60
1654882870000|2022-06-10 17:41:10|11855.9|11853.1|11858.8|11856|11858.9|11856|11855.6|11852.8|13
1654882880000|2022-06-10 17:41:20|11858|11855.2|11855.1|11852.3|11858.6|11855.3|11855.1|11852.3|51
1654882890000|2022-06-10 17:41:30|11855|11852.2|11858.1|11855.3|11858.6|11855.8|11854.8|11852|39
1654882900000|2022-06-10 17:41:40|11858|11855.2|11860.1|11857.3|11863.1|11860.3|11856.4|11853.6|34
1654882910000|2022-06-10 17:41:50|11859.1|11856.3|11859.5|11856.7|11859.5|11856.7|11858.6|11855.8|7
1654882920000|2022-06-10 17:42:00|11859.6|11856.8|11863.7|11860.9|11864.1|11861.3|11859.6|11856.8|130
1654882930000|2022-06-10 17:42:10|11864.1|11861.3|11862.6|11859.8|11865.1|11862.3|11861.1|11858.3|15
1654882940000|2022-06-10 17:42:20|11862.2|11859.4|11861.7|11858.9|11862.6|11859.8|11861.1|11858.3|17
1654882950000|2022-06-10 17:42:30|11862.1|11859.3|11864.1|11861.3|11865.1|11862.3|11862.1|11859.3|30
1654882960000|2022-06-10 17:42:40|11864.4|11861.6|11867.6|11864.8|11867.6|11864.8|11864.4|11861.6|24
1654882970000|2022-06-10 17:42:50|11867.7|11864.9|11865.5|11862.7|11868.6|11865.8|11864.1|11861.3|31
1654882980000|2022-06-10 17:43:00|11865.6|11862.8|11869.1|11866.3|11871.8|11869|11865.6|11862.8|49
1654882990000|2022-06-10 17:43:10|11869|11866.2|11870.7|11867.9|11871.7|11868.9|11868.6|11865.8|53
1654883000000|2022-06-10 17:43:20|11871.1|11868.3|11870.5|11867.7|11875.1|11872.3|11870.1|11867.3|95
1654883010000|2022-06-10 17:43:30|11870.4|11867.6|11874.6|11871.8|11875.5|11872.7|11869|11866.2|77
1654883020000|2022-06-10 17:43:40|11875|11871|11875.1|11872.3|11875.5|11872.7|11872.1|11869.3|159
1654883030000|2022-06-10 17:43:50|11875.3|11872.5|11867.9|11865.1|11876.7|11873.9|11867.5|11864.7|108
1654883040000|2022-06-10 17:44:00|11867.5|11864.7|11866.5|11863.7|11869.1|11866.3|11866.5|11863.7|31
1654883050000|2022-06-10 17:44:10|11866.6|11863.8|11867.5|11864.7|11868.1|11865.3|11865.5|11862.7|25
1654883060000|2022-06-10 17:44:20|11867.6|11864.8|11868.1|11865.3|11868.2|11865.4|11862|11859.2|39
1654883070000|2022-06-10 17:44:30|11868.2|11865.4|11868.7|11865.9|11869.1|11866.3|11867.1|11864.3|14
1654883080000|2022-06-10 17:44:40|11869.1|11866.3|11870.7|11867.9|11873.1|11870.3|11868.6|11865.8|47
1654883090000|2022-06-10 17:44:50|11871.1|11868.3|11869.6|11866.8|11871.7|11868.9|11869.6|11866.8|22
1654883100000|2022-06-10 17:45:00|11869.8|11867|11869.1|11866.3|11870.6|11867.8|11868.6|11865.8|30
1654883110000|2022-06-10 17:45:10|11869.2|11866.4|11868.1|11865.3|11870.1|11867.3|11867.3|11864.5|100
1654883120000|2022-06-10 17:45:20|11867.1|11864.3|11865.1|11862.3|11868.1|11865.3|11863.5|11860.7|39
1654883130000|2022-06-10 17:45:30|11864.5|11861.7|11864.6|11861.8|11869.1|11866.3|11863.6|11860.8|62
1654883140000|2022-06-10 17:45:40|11865.5|11862.7|11867.1|11864.3|11867.6|11864.8|11861.4|11858.6|40
1654883150000|2022-06-10 17:45:50|11867.8|11865|11874.1|11871.3|11875.2|11871.9|11867.1|11864.3|112
1654883160000|2022-06-10 17:46:00|11874.9|11872.1|11872.1|11869.3|11874.9|11872.1|11871.6|11868.8|38
1654883170000|2022-06-10 17:46:10|11872|11869.2|11869.5|11866.7|11872.6|11869.8|11868.8|11866|37
1654883180000|2022-06-10 17:46:20|11868.7|11865.9|11867|11864.2|11869.1|11866.3|11866.5|11863.7|30
1654883190000|2022-06-10 17:46:30|11866.9|11864.1|11871.1|11868.3|11871.6|11868.8|11865.6|11862.8|22
1654883200000|2022-06-10 17:46:40|11871|11868.2|11871.5|11868.7|11872.4|11869.6|11868.9|11866.1|117
1654883210000|2022-06-10 17:46:50|11871.9|11869.1|11873.4|11870.6|11874.4|11871.6|11871.3|11868.5|16
1654883220000|2022-06-10 17:47:00|11872.9|11870.1|11871.8|11869|11874.4|11871.6|11870.9|11868.1|29
1654883230000|2022-06-10 17:47:10|11871.5|11868.7|11870.9|11868.1|11871.9|11869.1|11868.9|11866.1|41
1654883240000|2022-06-10 17:47:20|11870.5|11867.7|11867.9|11865.1|11872.4|11869.6|11864.9|11862.1|45
1654883250000|2022-06-10 17:47:30|11868.3|11865.5|11868.4|11865.6|11869.4|11866.6|11867.9|11865.1|15
1654883260000|2022-06-10 17:47:40|11868|11865.2|11864.3|11861.5|11868|11865.2|11862.4|11859.6|57
1654883270000|2022-06-10 17:47:50|11863.9|11861.1|11865.9|11863.1|11866.9|11864.1|11863.4|11860.6|16
1654883280000|2022-06-10 17:48:00|11866|11863.2|11867.9|11865.1|11869.5|11866.7|11864.4|11861.6|45
1654883290000|2022-06-10 17:48:10|11868.3|11865.5|11863.8|11861|11868.3|11865.5|11861.4|11858.6|46
1654883300000|2022-06-10 17:48:20|11862.4|11859.6|11858.9|11856.1|11863.4|11860.6|11858.9|11855.4|83
1654883310000|2022-06-10 17:48:30|11859.1|11856.3|11860.4|11857.6|11863.9|11861.1|11859.1|11856.3|51
1654883320000|2022-06-10 17:48:40|11860.5|11857.7|11858.3|11855.5|11862.4|11859.6|11858.3|11855.5|71
1654883330000|2022-06-10 17:48:50|11858.2|11855.4|11862.4|11859.6|11862.4|11859.6|11857.9|11855.1|51
1654883340000|2022-06-10 17:49:00|11862.9|11860.1|11862.3|11859.5|11865.8|11863|11861.8|11859|44
1654883350000|2022-06-10 17:49:10|11862.2|11859.4|11864.4|11861.6|11864.4|11861.6|11861.8|11859|42
1654883360000|2022-06-10 17:49:20|11864.3|11861.5|11856.5|11853.7|11864.8|11861.6|11856.1|11853.3|356
1654883370000|2022-06-10 17:49:30|11857.1|11854.3|11857.6|11854.8|11858.6|11855.8|11856|11853.2|44
1654883380000|2022-06-10 17:49:40|11857.7|11854.9|11858|11855.2|11860.5|11857.7|11856.5|11853.7|36
1654883390000|2022-06-10 17:49:50|11857.6|11854.8|11851.7|11848.9|11857.6|11854.8|11849.8|11847|60
1654883400000|2022-06-10 17:50:00|11852.9|11850.1|11847.2|11844.4|11853.2|11850.4|11846.2|11843.4|82
1654883410000|2022-06-10 17:50:10|11846.7|11843.9|11845.2|11842.4|11848.2|11845.4|11842.6|11839.8|202
1654883420000|2022-06-10 17:50:20|11845.7|11842.9|11842.2|11839.4|11846.2|11843.4|11841.6|11838.8|60
1654883430000|2022-06-10 17:50:30|11842.8|11840|11829.5|11826.7|11842.8|11840|11827|11824.2|255
1654883440000|2022-06-10 17:50:40|11829.4|11826.6|11826.8|11824|11832.2|11829.4|11826.8|11824|136
1654883450000|2022-06-10 17:50:50|11827.3|11824.5|11829.8|11827|11831.2|11828.4|11827.2|11824.4|27
1654883460000|2022-06-10 17:51:00|11830.2|11827.4|11825.2|11822.4|11830.7|11827.9|11825.2|11822.4|70
1654883470000|2022-06-10 17:51:10|11825.9|11821.9|11830.7|11827.9|11831.7|11828.9|11824.8|11821.9|56
1654883480000|2022-06-10 17:51:20|11830.8|11828|11828.2|11825.4|11832.7|11829.9|11827.8|11825|28
1654883490000|2022-06-10 17:51:30|11828.1|11825.3|11828.8|11826|11829.8|11827|11827.2|11824.4|32
1654883500000|2022-06-10 17:51:40|11826.9|11824.1|11824.1|11821.3|11828.7|11825.9|11821.1|11817.1|113
1654883510000|2022-06-10 17:51:50|11824.2|11821.4|11828.2|11825.4|11828.7|11825.9|11824.1|11821.3|20
1654883520000|2022-06-10 17:52:00|11827.8|11825|11825.7|11822.9|11828.2|11825.4|11822.7|11819.9|32
1654883530000|2022-06-10 17:52:10|11825.2|11822.4|11826.2|11823.4|11827.8|11825|11825.2|11822.3|79
1654883540000|2022-06-10 17:52:20|11826.3|11823.5|11826.6|11823.8|11828.7|11825.5|11825.8|11823|33
1654883550000|2022-06-10 17:52:30|11826.2|11823.4|11824.2|11821.4|11829.2|11826.4|11824.2|11821.3|48
1654883560000|2022-06-10 17:52:40|11823.8|11821|11825.2|11822.4|11828.2|11825.4|11822.6|11819.8|64
1654883570000|2022-06-10 17:52:50|11824.6|11821.8|11827.6|11824.8|11828.3|11825|11823.7|11820.9|26
1654883580000|2022-06-10 17:53:00|11827.2|11824.4|11829.2|11826.4|11829.7|11826.9|11825.2|11822.4|26
1654883590000|2022-06-10 17:53:10|11828.6|11825.8|11827.2|11824.4|11829.2|11826.4|11824.6|11821.8|31
1654883600000|2022-06-10 17:53:20|11825.6|11822.8|11824.6|11821.8|11825.7|11822.9|11823.6|11820.8|39
1654883610000|2022-06-10 17:53:30|11824.5|11821.7|11825.6|11822.8|11825.6|11822.8|11823.7|11820.9|15
1654883620000|2022-06-10 17:53:40|11825.2|11822.4|11825.7|11822.9|11828.1|11825.3|11824.7|11821.9|43
1654883630000|2022-06-10 17:53:50|11825.2|11822.4|11825.2|11822.4|11827.5|11824.7|11823.5|11820.7|57
1654883640000|2022-06-10 17:54:00|11824.8|11822|11821.2|11818.4|11827.2|11824.4|11820.2|11817.4|71
1654883650000|2022-06-10 17:54:10|11821.3|11818.5|11820.6|11817.8|11823.2|11820.4|11819.2|11816.4|30
1654883660000|2022-06-10 17:54:20|11820.2|11817.4|11819.6|11816.8|11820.2|11817.4|11818.6|11815.8|55
1654883670000|2022-06-10 17:54:30|11820.6|11817.8|11823.4|11820.6|11824.2|11821.4|11819.7|11816.9|32
1654883680000|2022-06-10 17:54:40|11824.2|11821.4|11825.8|11823|11827.7|11824.9|11823.2|11820.4|25
1654883690000|2022-06-10 17:54:50|11825.9|11823.1|11826.7|11823.9|11826.8|11824|11825.7|11822.9|20
1654883700000|2022-06-10 17:55:00|11826.8|11824|11830.4|11827.6|11832.8|11830|11826.2|11823.4|76
1654883710000|2022-06-10 17:55:10|11830.5|11827.7|11828.6|11825.8|11831.9|11829.1|11828.2|11825.4|58
1654883720000|2022-06-10 17:55:20|11828.7|11825.9|11828.6|11825.8|11829.6|11826.8|11826.6|11823.8|43
1654883730000|2022-06-10 17:55:30|11829.2|11826.4|11825.2|11822.4|11829.6|11826.8|11822.1|11819.3|86
1654883740000|2022-06-10 17:55:40|11824.2|11821.4|11821.3|11818.5|11824.2|11821.4|11819.8|11817|42
1654883750000|2022-06-10 17:55:50|11821.6|11818.8|11820.6|11817.8|11821.7|11818.9|11820.1|11817.3|46
1654883760000|2022-06-10 17:56:00|11820.5|11817.7|11819.7|11816.9|11821.7|11818.9|11819.3|11816.3|31
1654883770000|2022-06-10 17:56:10|11819.3|11816.5|11821.2|11818.4|11822.1|11819.3|11818.2|11815.4|78
1654883780000|2022-06-10 17:56:20|11820.7|11817.9|11820.6|11817.8|11821.6|11818.8|11819.6|11816.8|41
1654883790000|2022-06-10 17:56:30|11820.5|11817.7|11825.7|11822.9|11829.2|11826.4|11819.6|11816.8|144
1654883800000|2022-06-10 17:56:40|11825.6|11822.8|11825.6|11822.8|11825.8|11823|11822.7|11819.9|32
1654883810000|2022-06-10 17:56:50|11825.2|11822.4|11824.2|11821.4|11825.7|11822.9|11822.7|11819.9|57
1654883820000|2022-06-10 17:57:00|11824|11821.2|11827.2|11824.4|11828.7|11825.9|11823.1|11820.3|54
1654883830000|2022-06-10 17:57:10|11827.3|11824.5|11826.6|11823.8|11827.6|11824.8|11826.6|11823.8|16
1654883840000|2022-06-10 17:57:20|11826.7|11823.9|11828.6|11825.8|11828.7|11825.9|11826.6|11823.8|43
1654883850000|2022-06-10 17:57:30|11828.8|11826|11831.1|11828.3|11831.8|11829|11828.8|11826|35
1654883860000|2022-06-10 17:57:40|11831.2|11828.4|11832.6|11829.8|11832.6|11829.8|11830.1|11827.3|23
1654883870000|2022-06-10 17:57:50|11832.7|11829.9|11828.2|11825.4|11832.8|11830|11826.7|11823.9|65
1654883880000|2022-06-10 17:58:00|11828.8|11826|11833.2|11830.4|11834.8|11832|11828.7|11825.9|91
1654883890000|2022-06-10 17:58:10|11832.6|11829.8|11832.8|11830|11834.7|11831.9|11832.6|11829.8|31
1654883900000|2022-06-10 17:58:20|11833.2|11830.4|11829.7|11826.9|11833.2|11830.4|11826.6|11823.8|46
1654883910000|2022-06-10 17:58:30|11829.8|11827|11831.2|11828.4|11831.7|11828.9|11829.7|11826.9|12
1654883920000|2022-06-10 17:58:40|11831.3|11828.5|11829.2|11826.4|11832.1|11829.3|11828.7|11825.9|27
1654883930000|2022-06-10 17:58:50|11829.3|11826.5|11827.8|11825|11830.2|11827.4|11827.6|11824.8|36
1654883940000|2022-06-10 17:59:00|11827.6|11824.8|11828.7|11825.9|11828.8|11826|11826.7|11823.9|54
1654883950000|2022-06-10 17:59:10|11828.6|11825.8|11833.7|11830.9|11834.5|11831.7|11828.2|11825.4|37
1654883960000|2022-06-10 17:59:20|11834.6|11831.8|11835.6|11832.8|11837.7|11834.9|11833.6|11830.8|57
1654883970000|2022-06-10 17:59:30|11835.2|11832.4|11831.2|11828.4|11836.2|11833.4|11830.1|11827.3|16
1654883980000|2022-06-10 17:59:40|11831.3|11828.5|11829.8|11827|11832.3|11829.4|11829.7|11826.9|32
1654883990000|2022-06-10 17:59:50|11829.9|11827.1|11829.2|11826.4|11829.9|11827.1|11826.7|11823.9|51
1654884000000|2022-06-10 18:00:00|11830.2|11827.4|11828.7|11825.9|11830.5|11827.7|11826.7|11823.9|47
1654884010000|2022-06-10 18:00:10|11828.2|11825.4|11830.8|11828|11830.8|11828|11826.7|11823.9|52
1654884020000|2022-06-10 18:00:20|11830.2|11827.4|11838.2|11835.4|11839.7|11836.9|11830.2|11827.4|67
1654884030000|2022-06-10 18:00:30|11838.3|11835.5|11840.2|11837.4|11841.7|11838.9|11838.2|11835.4|36
1654884040000|2022-06-10 18:00:40|11840.1|11837.3|11840.1|11837.3|11840.7|11837.9|11839.2|11836.4|25
1654884050000|2022-06-10 18:00:50|11839.7|11836.9|11840.2|11837.4|11840.7|11837.9|11836.6|11833.8|142
1654884060000|2022-06-10 18:01:00|11840.3|11837.5|11838.6|11835.8|11840.7|11837.9|11838.5|11835.7|16
1654884070000|2022-06-10 18:01:10|11838.5|11835.7|11836.2|11833.4|11838.6|11835.8|11834.7|11831.9|29
1654884080000|2022-06-10 18:01:20|11836|11833.2|11840.2|11837.4|11841.7|11838.9|11835.2|11832.4|23
1654884090000|2022-06-10 18:01:30|11839.6|11836.8|11839.2|11836.4|11839.6|11836.8|11837.7|11834.9|23
1654884100000|2022-06-10 18:01:40|11839.3|11836.5|11841.7|11838.9|11841.8|11839|11837.7|11834.9|43
1654884110000|2022-06-10 18:01:50|11841.8|11839|11846.4|11843.6|11848|11845.2|11841.8|11839|119
1654884120000|2022-06-10 18:02:00|11845.9|11843.1|11850.4|11847.6|11851.4|11848.6|11845.8|11843|96
1654884130000|2022-06-10 18:02:10|11850.5|11847.7|11852.9|11850.1|11854.5|11851.7|11850.4|11847.6|42
1654884140000|2022-06-10 18:02:20|11852.4|11849.6|11851.4|11848.6|11853.4|11850.6|11850.4|11847.6|36
1654884150000|2022-06-10 18:02:30|11850.9|11848.1|11839.4|11836.6|11850.9|11848.1|11839.4|11836.6|106
1654884160000|2022-06-10 18:02:40|11838.9|11836.1|11840|11837.2|11840.8|11838|11837|11834.2|42
1654884170000|2022-06-10 18:02:50|11840.8|11838|11839.8|11837|11841.4|11838.6|11838.4|11835.6|56
1654884180000|2022-06-10 18:03:00|11840.3|11837.5|11837.2|11834.4|11840.4|11837.6|11835.7|11832.9|115
1654884190000|2022-06-10 18:03:10|11836.8|11834|11836.7|11833.9|11837.2|11834.4|11835.7|11832.9|26
1654884200000|2022-06-10 18:03:20|11837.7|11834.9|11846.7|11843.9|11848.7|11845.9|11837.7|11834.9|66
1654884210000|2022-06-10 18:03:30|11845.9|11843.1|11850.7|11847.9|11850.7|11847.9|11844.8|11842|43
1654884220000|2022-06-10 18:03:40|11850.2|11847.4|11852.2|11849.4|11853.2|11850.4|11850.2|11847.4|29
1654884230000|2022-06-10 18:03:50|11852|11849.2|11852.2|11849.4|11853.5|11850.7|11851.2|11848.4|44
1654884240000|2022-06-10 18:04:00|11852.7|11849.9|11853.5|11850.7|11854.7|11851.9|11852.4|11849.6|93
1654884250000|2022-06-10 18:04:10|11853.4|11850.6|11848.3|11845.5|11853.4|11850.6|11848.3|11845.5|49
1654884260000|2022-06-10 18:04:20|11847.4|11844.6|11848.4|11845.6|11848.4|11845.6|11843.4|11840.6|25
1654884270000|2022-06-10 18:04:30|11849.4|11846.6|11848.4|11845.6|11849.4|11846.6|11847.8|11845|59
1654884280000|2022-06-10 18:04:40|11848.5|11845.7|11846.8|11844|11849.4|11846.6|11846.8|11844|26
1654884290000|2022-06-10 18:04:50|11846.9|11844.1|11847.4|11844.6|11847.4|11844.6|11843.9|11841.1|53
1654884300000|2022-06-10 18:05:00|11847.3|11844.5|11844.4|11841.6|11848.4|11845.6|11843.9|11841.1|73
1654884310000|2022-06-10 18:05:10|11845.4|11842.6|11845.4|11842.6|11845.5|11842.6|11844.9|11841.5|15
1654884320000|2022-06-10 18:05:20|11844.9|11842.1|11844.4|11841.6|11848|11845.2|11843.9|11841.1|94
1654884330000|2022-06-10 18:05:30|11845.4|11842.6|11847|11844.2|11847.5|11844.2|11845.4|11842.6|70
1654884340000|2022-06-10 18:05:40|11846.9|11844.1|11840.2|11837.4|11846.9|11844.1|11839.4|11836.6|41
1654884350000|2022-06-10 18:05:50|11840.5|11837.7|11844.4|11841.6|11844.9|11842.1|11840.5|11837.7|30
1654884360000|2022-06-10 18:06:00|11844.9|11842.1|11841.4|11838.6|11845.9|11843.1|11840.4|11837.6|61
1654884370000|2022-06-10 18:06:10|11841.5|11838.7|11839.1|11836.3|11841.5|11838.7|11837|11834.2|42
1654884380000|2022-06-10 18:06:20|11838.5|11835.7|11844.1|11841.3|11844.7|11841.9|11838.1|11835.3|45
1654884390000|2022-06-10 18:06:30|11844.2|11841.4|11844.6|11841.8|11846.1|11843.3|11842.1|11839.3|46
1654884400000|2022-06-10 18:06:40|11844.5|11841.7|11841.5|11838.7|11845.6|11842.8|11840.7|11837.9|22
1654884410000|2022-06-10 18:06:50|11841.6|11838.8|11840.1|11837.3|11842.1|11839.3|11838.7|11835.9|20
1654884420000|2022-06-10 18:07:00|11840.2|11837.4|11844.6|11841.8|11844.6|11841.8|11840.1|11837.3|145
1654884430000|2022-06-10 18:07:10|11844.5|11841.7|11841.1|11838.3|11844.6|11841.8|11840.6|11837.8|44
1654884440000|2022-06-10 18:07:20|11841.3|11838.5|11840|11837.2|11842.2|11839.3|11838.2|11835.4|14
1654884450000|2022-06-10 18:07:30|11840.1|11837.3|11833.7|11830.9|11840.6|11837.3|11833.7|11830.9|117
1654884460000|2022-06-10 18:07:40|11834.1|11831.3|11832.6|11829.8|11835.1|11832.3|11831.5|11828.7|58
1654884470000|2022-06-10 18:07:50|11832.7|11829.9|11833.6|11830.8|11835.2|11832.4|11831.3|11828.5|35
1654884480000|2022-06-10 18:08:00|11833.7|11830.9|11838.9|11836.1|11841.3|11838.5|11833.7|11830.9|54
1654884490000|2022-06-10 18:08:10|11839.3|11836.5|11839.3|11836.5|11842.1|11839.3|11836.8|11834|47
1654884500000|2022-06-10 18:08:20|11838.3|11835.5|11836.3|11833.5|11838.8|11836|11836.3|11833.5|19
1654884510000|2022-06-10 18:08:30|11835.9|11833.1|11834.7|11831.9|11836.3|11833.5|11831.6|11828.8|52
1654884520000|2022-06-10 18:08:40|11835.1|11832.3|11830.7|11827.9|11835.6|11832.3|11829.8|11827|22
1654884530000|2022-06-10 18:08:50|11830.6|11827.8|11831.6|11828.8|11832.7|11829.9|11830.6|11827.8|24
1654884540000|2022-06-10 18:09:00|11831.7|11828.9|11832.1|11829.3|11834.7|11831.9|11831.1|11828.3|52
1654884550000|2022-06-10 18:09:10|11832.3|11829.5|11830.6|11827.8|11834.7|11831.9|11830.6|11827.8|37
1654884560000|2022-06-10 18:09:20|11830.1|11827.3|11829.1|11826.3|11830.6|11827.8|11828.7|11825.9|28
1654884570000|2022-06-10 18:09:30|11829.2|11825.2|11825.9|11823.1|11829.2|11825.8|11822.3|11819.5|145
1654884580000|2022-06-10 18:09:40|11825.8|11823|11824.4|11821.6|11826.5|11823.7|11823.5|11820.7|50
1654884590000|2022-06-10 18:09:50|11825.9|11823.1|11828.9|11826.1|11829.9|11827.1|11825.4|11822.6|49
1654884600000|2022-06-10 18:10:00|11829.1|11826.3|11826.5|11823.7|11830|11827.2|11826.4|11823.6|199
1654884610000|2022-06-10 18:10:10|11826.6|11823.8|11827.4|11824.6|11830.3|11827.5|11826.4|11823.6|89
1654884620000|2022-06-10 18:10:20|11827.6|11824.8|11828.9|11826.1|11829.5|11826.7|11826.9|11824.1|54
1654884630000|2022-06-10 18:10:30|11828.5|11825.7|11820.9|11818.1|11828.5|11825.7|11819|11816.2|88
1654884640000|2022-06-10 18:10:40|11820.5|11817.7|11819.3|11816.5|11820.9|11818.1|11815.4|11812.6|63
1654884650000|2022-06-10 18:10:50|11818.9|11816.1|11818.5|11815.7|11819.5|11816.7|11817.9|11815.1|54
1654884660000|2022-06-10 18:11:00|11818.9|11816.1|11820.4|11817.6|11821.9|11819.1|11818.4|11815.6|79
1654884670000|2022-06-10 18:11:10|11820.5|11817.7|11822|11819.2|11822.5|11819.7|11820.4|11817.6|32
1654884680000|2022-06-10 18:11:20|11822.4|11819.6|11823.9|11821.1|11824.5|11821.7|11819.9|11817.1|30
1654884690000|2022-06-10 18:11:30|11823.5|11820.7|11825.3|11822.5|11826.6|11823.8|11823.4|11820.6|77
1654884700000|2022-06-10 18:11:40|11824.6|11821.8|11828|11825.2|11828.5|11825.7|11824.6|11821.8|18
1654884710000|2022-06-10 18:11:50|11828.4|11825.6|11830.5|11827.7|11830.5|11827.7|11826.4|11823.6|46
1654884720000|2022-06-10 18:12:00|11830.6|11827.8|11827.5|11824.7|11833|11830.2|11827.5|11824.7|40
1654884730000|2022-06-10 18:12:10|11826.3|11823.5|11821.3|11818.5|11826.3|11823.5|11818.2|11815.4|112
1654884740000|2022-06-10 18:12:20|11822.2|11819.4|11821.3|11818.5|11823.4|11820.6|11821.3|11818.5|64
1654884750000|2022-06-10 18:12:30|11821.4|11818.6|11822.2|11819.4|11824.3|11821.5|11821.2|11818.4|31
1654884760000|2022-06-10 18:12:40|11823.1|11820.3|11818.7|11815.9|11823.2|11820.4|11818.7|11815.9|65
1654884770000|2022-06-10 18:12:50|11817.7|11814.9|11823.2|11820.4|11823.3|11820.5|11817.7|11814.9|95
1654884780000|2022-06-10 18:13:00|11823.8|11821|11827.4|11824.6|11829.3|11826.5|11823.2|11820.4|93
1654884790000|2022-06-10 18:13:10|11827.3|11824.5|11823.3|11820.5|11827.3|11824.5|11821.3|11818.5|115
1654884800000|2022-06-10 18:13:20|11823.8|11821|11826.3|11823.5|11826.3|11823.5|11823.2|11820.4|49
1654884810000|2022-06-10 18:13:30|11826.4|11823.6|11823.7|11820.9|11826.9|11824.1|11822.3|11819.5|25
1654884820000|2022-06-10 18:13:40|11824.2|11821.4|11824.2|11821.4|11826.2|11823.4|11822.7|11819.9|42
1654884830000|2022-06-10 18:13:50|11825.1|11822.3|11826.3|11823.5|11827.2|11824.4|11824.3|11821.5|25
1654884840000|2022-06-10 18:14:00|11826.2|11823.4|11826.1|11823.3|11826.2|11823.4|11823.7|11820.8|27
1654884850000|2022-06-10 18:14:10|11826.7|11823.9|11825.1|11822.3|11827.1|11824.3|11824.7|11821.9|99
1654884860000|2022-06-10 18:14:20|11825.3|11822.5|11828.2|11825.4|11828.2|11825.4|11824.7|11821.9|50
1654884870000|2022-06-10 18:14:30|11828.3|11825.5|11834.1|11831.3|11834.7|11831.9|11828.3|11825.5|98
1654884880000|2022-06-10 18:14:40|11834.2|11831.4|11831.3|11828.5|11836.2|11833.4|11831.3|11828.5|58
1654884890000|2022-06-10 18:14:50|11832.2|11829.4|11836|11833.2|11836|11833.2|11831.1|11828.3|40
1654884900000|2022-06-10 18:15:00|11835.7|11832.9|11832.2|11829.4|11838.9|11836.1|11831.7|11828.9|73
1654884910000|2022-06-10 18:15:10|11832|11829.2|11829.3|11826.5|11832.2|11829.4|11828.3|11825.5|58
1654884920000|2022-06-10 18:15:20|11829.8|11827|11832|11829.2|11832.3|11829.5|11828.2|11825.4|36
1654884930000|2022-06-10 18:15:30|11831.7|11828.9|11835.3|11832.5|11835.3|11832.5|11831.7|11828.9|73
1654884940000|2022-06-10 18:15:40|11834.4|11831.6|11835.8|11833|11835.8|11833|11833.5|11830.7|43
1654884950000|2022-06-10 18:15:50|11836.3|11833.5|11837.3|11834.5|11838.3|11835.5|11834.9|11832|32
1654884960000|2022-06-10 18:16:00|11837.5|11834.7|11833.3|11830.5|11838.4|11835.6|11832.4|11829.6|30
1654884970000|2022-06-10 18:16:10|11833.4|11830.6|11836.4|11833.6|11836.4|11833.6|11833.3|11830.5|77
1654884980000|2022-06-10 18:16:20|11836.1|11833.3|11836.5|11833.7|11836.5|11833.7|11834.4|11831.6|44
1654884990000|2022-06-10 18:16:30|11838.1|11835.3|11833.9|11831.1|11838.4|11835.6|11833.8|11831|60
1654885000000|2022-06-10 18:16:40|11833.8|11831|11831.9|11829.1|11834.4|11831.6|11831.4|11828.6|61
1654885010000|2022-06-10 18:16:50|11832.3|11829.5|11832|11829.2|11833.5|11830.7|11830.3|11827.5|32
1654885020000|2022-06-10 18:17:00|11832.4|11829.6|11829.4|11826.6|11832.9|11830.1|11828.4|11825.6|62
1654885030000|2022-06-10 18:17:10|11829.5|11826.7|11833.5|11830.7|11836.2|11833.4|11828.4|11825.6|97
1654885040000|2022-06-10 18:17:20|11833.4|11830.6|11835.1|11832.3|11839.7|11836.9|11833.4|11830.2|70
1654885050000|2022-06-10 18:17:30|11835|11832.2|11836.1|11833.3|11836.6|11833.8|11832.8|11830|24
1654885060000|2022-06-10 18:17:40|11836.5|11833.7|11833.2|11830.4|11836.7|11833.9|11832.5|11829.7|88
1654885070000|2022-06-10 18:17:50|11832.4|11829.6|11833.5|11830.7|11834.4|11831.6|11830.5|11827.7|111
1654885080000|2022-06-10 18:18:00|11833.6|11830.8|11829.9|11827.1|11835.4|11832.6|11829.7|11826.9|86
1654885090000|2022-06-10 18:18:10|11830.2|11827.4|11829.1|11826.3|11830.9|11828.1|11824.5|11821.7|209
1654885100000|2022-06-10 18:18:20|11829|11826.2|11831.2|11828.4|11831.2|11828.4|11828.2|11825.4|38
1654885110000|2022-06-10 18:18:30|11831.3|11828.5|11835.3|11832.5|11837.2|11834.4|11831.3|11828.5|82
1654885120000|2022-06-10 18:18:40|11836.2|11833.4|11837.8|11835|11838.7|11835.9|11836.2|11833.4|37
1654885130000|2022-06-10 18:18:50|11837.7|11834.9|11838.3|11835.5|11840.3|11837.5|11837.2|11834.4|37
1654885140000|2022-06-10 18:19:00|11837.3|11834.5|11834.8|11832|11839.3|11836.5|11833.2|11830.4|53
1654885150000|2022-06-10 18:19:10|11835.2|11832.4|11834.6|11831.8|11837.2|11834.4|11833.3|11830.5|76
1654885160000|2022-06-10 18:19:20|11835|11832.2|11834.3|11831.5|11837.3|11834.5|11833.3|11830.5|53
1654885170000|2022-06-10 18:19:30|11834.4|11831.6|11835.4|11832.6|11836.4|11833.6|11834.3|11831.5|28
1654885180000|2022-06-10 18:19:40|11836.3|11833.5|11835.2|11832.4|11838.3|11835.5|11832.8|11830|142
1654885190000|2022-06-10 18:19:50|11835.1|11832.3|11840.2|11837.4|11840.5|11837.6|11835.1|11832.3|92
1654885200000|2022-06-10 18:20:00|11840.3|11837.5|11845.1|11842.3|11848.7|11845.9|11839.8|11837|488
1654885210000|2022-06-10 18:20:10|11844.9|11842.1|11841.6|11838.8|11845.6|11842.8|11839.9|11837.1|146
1654885220000|2022-06-10 18:20:20|11841.7|11838.9|11843.6|11840.8|11844.4|11841.6|11841.7|11838.9|86
1654885230000|2022-06-10 18:20:30|11843.2|11840.4|11843|11840.2|11844.6|11841.8|11841|11838.2|38
1654885240000|2022-06-10 18:20:40|11842.5|11839.7|11835.4|11832.6|11842.5|11839.7|11834.7|11831.9|80
1654885250000|2022-06-10 18:20:50|11835.7|11832.9|11836.4|11833.6|11837.7|11834.9|11834.4|11831.6|39
1654885260000|2022-06-10 18:21:00|11836.7|11833.9|11833.7|11830.9|11839.4|11836.6|11830.7|11827.9|82
1654885270000|2022-06-10 18:21:10|11833.5|11830.7|11837.7|11834.9|11839.7|11836.9|11832.4|11829.6|64
1654885280000|2022-06-10 18:21:20|11838.4|11835.6|11839.5|11836.7|11840.5|11837.7|11837.4|11834.6|29
1654885290000|2022-06-10 18:21:30|11839.7|11836.9|11846.6|11843.8|11847.8|11845|11839.7|11836.9|212
1654885300000|2022-06-10 18:21:40|11845.9|11843.1|11847.9|11845.1|11850.8|11848|11845.1|11842.3|142
1654885310000|2022-06-10 18:21:50|11847|11844.2|11848.8|11846|11849.6|11846.8|11845.8|11843|56
1654885320000|2022-06-10 18:22:00|11848.9|11846.1|11846.6|11843.8|11850.1|11847.3|11845.8|11843|38
1654885330000|2022-06-10 18:22:10|11846.5|11843.7|11846.3|11843.5|11847.9|11845.1|11843.6|11840.8|84
1654885340000|2022-06-10 18:22:20|11846.4|11843.6|11846.3|11843.5|11848.8|11846|11844.2|11841.4|144
1654885350000|2022-06-10 18:22:30|11846.5|11843.7|11847.4|11844.6|11850|11847.2|11846.4|11843.6|143
1654885360000|2022-06-10 18:22:40|11847.8|11845|11846.4|11843.6|11848.9|11846.1|11846.4|11843.6|90
1654885370000|2022-06-10 18:22:50|11846.2|11843.4|11843.9|11841.1|11847|11844.2|11843.9|11841.1|54
1654885380000|2022-06-10 18:23:00|11844.9|11842.1|11847.9|11845.1|11848.4|11845.6|11843.7|11840.9|65
1654885390000|2022-06-10 18:23:10|11847.7|11844.9|11850.7|11847.9|11851.2|11848.4|11847.2|11844.4|82
1654885400000|2022-06-10 18:23:20|11850.6|11847.8|11846.7|11843.9|11850.6|11847.8|11844.6|11841.8|91
1654885410000|2022-06-10 18:23:30|11846.6|11843.8|11846.7|11843.9|11848.7|11845.9|11846.1|11843.3|41
1654885420000|2022-06-10 18:23:40|11846.6|11843.8|11848.2|11845.4|11848.2|11845.4|11844.7|11841.9|29
1654885430000|2022-06-10 18:23:50|11847.7|11844.9|11847.6|11844.8|11848.7|11845.9|11846.6|11843.8|18
1654885440000|2022-06-10 18:24:00|11847.5|11844.7|11848.4|11845.6|11853.1|11850.3|11847.1|11844.3|177
1654885450000|2022-06-10 18:24:10|11848.5|11845.7|11842.4|11839.6|11848.6|11845.8|11841.3|11838.5|230
1654885460000|2022-06-10 18:24:20|11843.2|11840.4|11842.2|11839.4|11843.7|11840.9|11840.5|11837.7|96
1654885470000|2022-06-10 18:24:30|11842.1|11839.3|11846.1|11843.3|11846.6|11843.8|11842.1|11839.3|29
1654885480000|2022-06-10 18:24:40|11846|11843.2|11843.7|11840.9|11846.1|11843.3|11843|11840.2|34
1654885490000|2022-06-10 18:24:50|11843.5|11840.7|11847|11844.2|11848.3|11845.5|11842.5|11839.7|98
1654885500000|2022-06-10 18:25:00|11847.1|11844.3|11846|11843.2|11850.9|11848.1|11844|11840.7|137
1654885510000|2022-06-10 18:25:10|11846.9|11844.1|11846.6|11843.8|11851.2|11848.4|11846.6|11843.8|121
1654885520000|2022-06-10 18:25:20|11847.1|11844.3|11858.5|11855.7|11860|11857.2|11846.2|11843.4|423
1654885530000|2022-06-10 18:25:30|11859.3|11856.5|11869.3|11866.5|11869.4|11866.6|11858.2|11855.4|386
1654885540000|2022-06-10 18:25:40|11869.4|11866.6|11866.6|11863.8|11874|11871.2|11865.8|11863|191
1654885550000|2022-06-10 18:25:50|11866.1|11863.3|11868.8|11866|11869.3|11866.5|11863.7|11860.9|196
1654885560000|2022-06-10 18:26:00|11869.8|11867|11870.8|11868|11873.8|11871|11869.4|11866.6|136
1654885570000|2022-06-10 18:26:10|11871.6|11868.8|11876|11873.2|11876.5|11873.6|11870.8|11868|192
1654885580000|2022-06-10 18:26:20|11876.3|11873.5|11872.7|11869.9|11880.3|11877.5|11871.8|11869|197
1654885590000|2022-06-10 18:26:30|11873|11870.2|11873.6|11870.8|11878.8|11876|11873|11870.2|215
1654885600000|2022-06-10 18:26:40|11872.7|11869.9|11871.6|11868.8|11876.6|11873.8|11869.6|11866.8|194
1654885610000|2022-06-10 18:26:50|11871.4|11868.6|11873.9|11871.1|11875|11872.2|11868.8|11866|399
1654885620000|2022-06-10 18:27:00|11873.8|11871|11877|11874.2|11879|11876.2|11873.5|11870.7|163
1654885630000|2022-06-10 18:27:10|11877.6|11874.8|11891.9|11889.1|11892.9|11890.1|11876|11873.2|271
1654885640000|2022-06-10 18:27:20|11891.4|11888.6|11889.9|11887.1|11893.5|11890.7|11889.9|11887.1|219
1654885650000|2022-06-10 18:27:30|11890.4|11887.6|11891.1|11888.3|11896.3|11893.5|11889.1|11886.3|548
1654885660000|2022-06-10 18:27:40|11890.1|11887.3|11900.3|11897.5|11900.4|11897.6|11887.1|11884.3|220
1654885670000|2022-06-10 18:27:50|11904.1|11901.3|11887.7|11884.9|11905.1|11902.3|11886.8|11884|804
1654885680000|2022-06-10 18:28:00|11888.3|11885.5|11874.9|11872.1|11890.8|11888|11874.4|11871.6|1612
1654885690000|2022-06-10 18:28:10|11875.8|11873|11868.3|11865.5|11880.7|11877.9|11868.3|11865.5|686
1654885700000|2022-06-10 18:28:20|11868.2|11865.4|11874.7|11871.9|11878.7|11875.9|11866.7|11863.9|1533
1654885710000|2022-06-10 18:28:30|11875.3|11872.5|11861.3|11858.5|11875.7|11872.9|11861.3|11858.5|560
1654885720000|2022-06-10 18:28:40|11860.9|11858.1|11859.3|11856.5|11863.3|11860.5|11858.8|11856|1194
1654885730000|2022-06-10 18:28:50|11859.7|11856.9|11854.3|11851.5|11859.8|11857|11851.8|11849|549
1654885740000|2022-06-10 18:29:00|11854.1|11851.3|11853.3|11850.5|11859.8|11857|11853.3|11850.5|639
1654885750000|2022-06-10 18:29:10|11853.7|11850.9|11857.3|11854.5|11857.7|11854.9|11847.2|11844.4|860
1654885760000|2022-06-10 18:29:20|11858.3|11855.5|11866.3|11863.5|11867.1|11864.3|11855.7|11852.9|1118
1654885770000|2022-06-10 18:29:30|11866.1|11863.3|11874.3|11871.5|11874.6|11871.8|11864.8|11862|784
1654885780000|2022-06-10 18:29:40|11873.8|11871|11871.5|11868.7|11875.5|11872.7|11867.9|11865.1|657
1654885790000|2022-06-10 18:29:50|11871.4|11868.6|11874.9|11872.1|11878.9|11876.1|11867.5|11864.7|961
1654885800000|2022-06-10 18:30:00|11874.8|11872|11859.7|11856.9|11875|11872.2|11859.7|11856.9|743
1654885810000|2022-06-10 18:30:10|11859.6|11856.8|11850.2|11847.4|11859.6|11856.8|11845.3|11842.5|474
1654885820000|2022-06-10 18:30:20|11850.3|11847.5|11857.7|11854.9|11859.1|11856.3|11850.3|11847.5|114
1654885830000|2022-06-10 18:30:30|11858|11855.2|11861.2|11858.4|11864.3|11861.5|11858|11855.2|48
1654885840000|2022-06-10 18:30:40|11861.3|11857.3|11856.7|11853.9|11861.3|11858|11855.8|11853|66
1654885850000|2022-06-10 18:30:50|11857|11854.2|11857.3|11854.5|11861.2|11858.4|11855.6|11852.8|70
1654885860000|2022-06-10 18:31:00|11857|11854.2|11852.2|11849.4|11857|11854.2|11852.1|11848.9|59
1654885870000|2022-06-10 18:31:10|11852|11849.2|11848|11845.2|11852.5|11849.7|11847.2|11844.4|60
1654885880000|2022-06-10 18:31:20|11847.6|11844.8|11841|11838.2|11849.3|11846.5|11841|11838.2|355
1654885890000|2022-06-10 18:31:30|11840.9|11838.1|11847.4|11844.6|11850.3|11847.5|11840.9|11838.1|219
1654885900000|2022-06-10 18:31:40|11847.3|11844.5|11850.8|11848|11851.9|11849.1|11847.3|11844.5|56
1654885910000|2022-06-10 18:31:50|11849.9|11847.1|11858.4|11855.6|11858.4|11855.6|11849.4|11846.6|59
1654885920000|2022-06-10 18:32:00|11857.7|11854.9|11852.2|11849.4|11858.4|11855.6|11852.2|11849.4|223
1654885930000|2022-06-10 18:32:10|11851.8|11849|11851.2|11848.4|11853.3|11850.5|11850.3|11847.5|24
1654885940000|2022-06-10 18:32:20|11851.3|11848.5|11855.4|11852.6|11855.4|11852.6|11851.3|11848.5|14
1654885950000|2022-06-10 18:32:30|11855.3|11852.5|11862.5|11859.7|11864.5|11861.7|11855.3|11852.5|73
1654885960000|2022-06-10 18:32:40|11862.6|11859.8|11864.4|11861.6|11864.5|11861.7|11862.6|11859.8|30
1654885970000|2022-06-10 18:32:50|11863.9|11861.1|11868.4|11865.6|11869.4|11866.6|11863.4|11860.6|42
1654885980000|2022-06-10 18:33:00|11868|11865.2|11866.4|11863.6|11871|11868.2|11864.5|11861.7|36
1654885990000|2022-06-10 18:33:10|11866.5|11863.7|11864.6|11861.8|11866.6|11863.8|11864.6|11861.8|7
1654886000000|2022-06-10 18:33:20|11865|11862.2|11863.6|11860.8|11865.6|11862.8|11863|11860.2|18
1654886010000|2022-06-10 18:33:30|11863.3|11860.5|11864.5|11861.7|11865|11862.2|11862.4|11859.1|29
1654886020000|2022-06-10 18:33:40|11864.4|11861.6|11859.6|11856.8|11864.4|11861.6|11859.4|11856.6|22
1654886030000|2022-06-10 18:33:50|11860|11857.2|11857.6|11854.8|11860.1|11857.3|11856|11853.2|28
1654886040000|2022-06-10 18:34:00|11857|11854.2|11854.5|11851.7|11864.5|11859.8|11854.1|11851.3|223
1654886050000|2022-06-10 18:34:10|11854.6|11851.8|11857|11854.2|11859.1|11855.8|11854.5|11851.7|55
1654886060000|2022-06-10 18:34:20|11856.9|11854.1|11853.1|11850.3|11856.9|11854.1|11853.1|11850.3|6
1654886070000|2022-06-10 18:34:30|11852.9|11850.1|11853.6|11850.8|11853.6|11850.8|11850.1|11847.3|23
1654886080000|2022-06-10 18:34:40|11855|11852.2|11854.6|11851.8|11855|11852.2|11852.4|11849.6|45
1654886090000|2022-06-10 18:34:50|11854.5|11851.7|11856.6|11853.8|11857.8|11855|11853.6|11850.8|65
1654886100000|2022-06-10 18:35:00|11856.2|11853.4|11853.6|11850.8|11856.7|11853.9|11852.7|11849.9|19
1654886110000|2022-06-10 18:35:10|11853.7|11850.9|11858.2|11855.4|11858.7|11855.9|11853.7|11850.9|7
1654886120000|2022-06-10 18:35:20|11857.9|11855.1|11857.1|11854.3|11860.8|11858|11856.1|11853.3|268
1654886130000|2022-06-10 18:35:30|11857.5|11854.7|11857|11854.2|11857.5|11854.7|11856.5|11853.7|75
1654886140000|2022-06-10 18:35:40|11856.9|11854.1|11859.1|11856.3|11859.1|11856.3|11856.2|11853.4|74
1654886150000|2022-06-10 18:35:50|11859|11856.2|11859.7|11856.9|11862.9|11860.1|11858.6|11855.8|110
1654886160000|2022-06-10 18:36:00|11859.1|11856.3|11859.2|11856.4|11860.7|11857.9|11855.6|11852.8|33
1654886170000|2022-06-10 18:36:10|11859.3|11856.5|11865.2|11862.4|11866.7|11863.9|11859.3|11856.5|28
1654886180000|2022-06-10 18:36:20|11864.6|11861.8|11862.2|11859.4|11864.6|11861.8|11862.2|11859.4|21
1654886190000|2022-06-10 18:36:30|11862.1|11859.3|11861.5|11858.7|11862.1|11859.3|11859.1|11856.3|82
1654886200000|2022-06-10 18:36:40|11861.3|11858.5|11858|11855.2|11862.1|11858.7|11857.1|11854.3|17
1654886210000|2022-06-10 18:36:50|11857.8|11855|11860.6|11857.8|11860.6|11857.8|11857.1|11854.3|13
1654886220000|2022-06-10 18:37:00|11860.2|11857.4|11854.6|11851.8|11860.2|11857.4|11854.4|11851.6|22
1654886230000|2022-06-10 18:37:10|11854.4|11851.6|11855.7|11852.9|11855.7|11852.9|11853.4|11850.6|8
1654886240000|2022-06-10 18:37:20|11856.1|11853.3|11857.6|11854.8|11858.6|11855.8|11856.1|11853.3|22
1654886250000|2022-06-10 18:37:30|11858.4|11855.6|11857.6|11854.8|11859.1|11856.3|11857.4|11854.6|3
1654886260000|2022-06-10 18:37:40|11857.4|11854.6|11855.6|11852.8|11857.6|11854.8|11855.6|11852.8|11
1654886270000|2022-06-10 18:37:50|11855.8|11853|11856.6|11853.8|11856.6|11853.8|11855.8|11853|10
1654886280000|2022-06-10 18:38:00|11856.4|11853.6|11853.3|11850.5|11856.4|11853.6|11853.3|11850.5|109
1654886290000|2022-06-10 18:38:10|11852.8|11850|11851.3|11848.5|11852.8|11850|11849.8|11847|38
1654886300000|2022-06-10 18:38:20|11850.8|11848|11851.8|11849|11852.2|11849.4|11849.2|11846.4|27
1654886310000|2022-06-10 18:38:30|11851.3|11848.5|11854.3|11851.5|11854.7|11851.9|11851.2|11848.4|21
1654886320000|2022-06-10 18:38:40|11854.4|11851.6|11854.3|11851.5|11857.4|11854.6|11853.2|11850.4|79
1654886330000|2022-06-10 18:38:50|11854.1|11851.3|11854.3|11851.5|11854.3|11851.5|11852.3|11849.5|20
1654886340000|2022-06-10 18:39:00|11854.1|11851.3|11854.8|11852|11855.2|11852.4|11853.4|11850.6|6
1654886350000|2022-06-10 18:39:10|11856.2|11853.4|11853.1|11850.3|11856.3|11853.5|11852.3|11849.5|14
1654886360000|2022-06-10 18:39:20|11852.2|11849.4|11850.7|11847.9|11853.1|11850.3|11849.8|11847|21
1654886370000|2022-06-10 18:39:30|11851.1|11848.3|11848.7|11845.9|11851.1|11848.3|11847.7|11844.9|23
1654886380000|2022-06-10 18:39:40|11848.8|11846|11849.2|11846.4|11850.2|11847.4|11848.2|11845.4|3
1654886390000|2022-06-10 18:39:50|11849.1|11846.3|11849.3|11846.5|11849.3|11846.5|11848.2|11845.4|4
1654886400000|2022-06-10 18:40:00|11849.8|11845.8|11847.2|11844.4|11849.8|11846.5|11846.8|11844|21
1654886410000|2022-06-10 18:40:10|11846.3|11843.5|11847.3|11844.5|11848.2|11845.4|11846.2|11843.4|32
1654886420000|2022-06-10 18:40:20|11847.5|11844.7|11850.3|11847.5|11853.3|11850.5|11847.5|11844.1|61
1654886430000|2022-06-10 18:40:30|11850.2|11847.4|11851.2|11848.4|11851.2|11848.4|11850.2|11847.4|3
1654886440000|2022-06-10 18:40:40|11851.9|11849.1|11853.3|11850.5|11854.3|11851.5|11851.9|11849.1|20
1654886450000|2022-06-10 18:40:50|11853.4|11850.6|11853.2|11850.4|11854.3|11851.5|11853.2|11850.4|4
1654886460000|2022-06-10 18:41:00|11853.3|11850.5|11852.3|11849.5|11854.3|11851.5|11852.1|11849.3|8
1654886470000|2022-06-10 18:41:10|11852.2|11849.4|11851.5|11848.7|11853.2|11850.4|11851.2|11848.4|9
1654886480000|2022-06-10 18:41:20|11852.5|11849.7|11849.1|11846.3|11853.7|11850.9|11849.1|11846.3|31
1654886490000|2022-06-10 18:41:30|11849.3|11846.5|11849.3|11846.5|11849.7|11846.9|11849.2|11846.4|0
1654886500000|2022-06-10 18:41:40|11849.2|11846.4|11848.7|11845.9|11849.2|11846.4|11848.2|11845.4|29
1654886510000|2022-06-10 18:41:50|11848.8|11846|11849.8|11847|11849.8|11847|11848.8|11846|6
1654886520000|2022-06-10 18:42:00|11849.6|11846.8|11848.7|11845.9|11849.6|11846.8|11848.1|11845.3|31
1654886530000|2022-06-10 18:42:10|11848.3|11845.5|11848.7|11845.9|11849.1|11846.3|11846.7|11843.9|6
1654886540000|2022-06-10 18:42:20|11849.1|11846.3|11846.2|11843.4|11849.1|11846.3|11845.8|11843|21
1654886550000|2022-06-10 18:42:30|11845.8|11843|11846.7|11843.9|11847.2|11844.4|11845.8|11843|8
1654886560000|2022-06-10 18:42:40|11846.6|11843.8|11846.3|11843.5|11847.2|11844.4|11845.8|11843|46
1654886570000|2022-06-10 18:42:50|11846.7|11843.9|11846.2|11843.4|11847.1|11844.3|11845.8|11843|16
1654886580000|2022-06-10 18:43:00|11846.3|11843.5|11845.8|11843|11847.7|11844.9|11845.8|11843|9
1654886590000|2022-06-10 18:43:10|11846.2|11843.4|11847.1|11844.3|11847.3|11844.5|11845.8|11843|31
1654886600000|2022-06-10 18:43:20|11847.2|11844.4|11847.7|11844.9|11848.2|11845.4|11846.3|11843.5|4
1654886610000|2022-06-10 18:43:30|11847.3|11844.5|11845.8|11843|11847.3|11844.5|11845.8|11843|31
1654886620000|2022-06-10 18:43:40|11846.9|11844.1|11853.5|11850.7|11854.9|11852.1|11846.9|11844.1|80
1654886630000|2022-06-10 18:43:50|11853.8|11851|11850.5|11847.7|11853.8|11851|11850.5|11847.7|11
1654886640000|2022-06-10 18:44:00|11850.9|11848.1|11851.4|11848.6|11851.4|11848.6|11847.4|11844.6|11
1654886650000|2022-06-10 18:44:10|11850.9|11848.1|11850.6|11847.8|11851.4|11848.6|11848.6|11845.8|66
1654886660000|2022-06-10 18:44:20|11850.7|11847.9|11846.5|11843.7|11850.7|11847.9|11846.5|11843.7|13
1654886670000|2022-06-10 18:44:30|11846.4|11843.6|11847.3|11844.5|11847.5|11844.7|11845.5|11842.7|26
1654886680000|2022-06-10 18:44:40|11847.5|11844.7|11846.9|11844.1|11847.9|11845.1|11846.9|11844.1|12
1654886690000|2022-06-10 18:44:50|11846.5|11843.7|11843.4|11840.6|11846.5|11843.7|11843|11840.2|29
1654886700000|2022-06-10 18:45:00|11843.6|11840.8|11833.5|11830.7|11846.4|11843.6|11832.4|11829.6|82
1654886710000|2022-06-10 18:45:10|11833.9|11831.1|11841.5|11838.7|11842.9|11840.1|11833.9|11831.1|54
1654886720000|2022-06-10 18:45:20|11841.9|11839.1|11848.5|11845.7|11849.6|11846.7|11841.9|11838.6|43
1654886730000|2022-06-10 18:45:30|11848.3|11845.5|11846.4|11843.6|11848.3|11845.5|11846.4|11843.6|3
1654886740000|2022-06-10 18:45:40|11845.5|11842.7|11847.4|11844.6|11847.8|11845|11845.5|11842.7|9
1654886750000|2022-06-10 18:45:50|11848.4|11845.6|11849.5|11846.7|11850.5|11847.7|11848.4|11845.6|5
1654886760000|2022-06-10 18:46:00|11849.9|11847.1|11847.9|11845.1|11853.6|11850.8|11847.3|11844.5|67
1654886770000|2022-06-10 18:46:10|11847.4|11844.6|11849.4|11846.6|11849.4|11846.6|11847.4|11844.6|18
1654886780000|2022-06-10 18:46:20|11849|11846.2|11850.1|11847.3|11850.2|11847.4|11849|11846.2|55
1654886790000|2022-06-10 18:46:30|11849.7|11846.9|11850.1|11847.3|11850.2|11847.4|11849.7|11846.9|6
1654886800000|2022-06-10 18:46:40|11850.2|11847.4|11849.7|11846.9|11850.2|11847.4|11849.7|11846.9|5
1654886810000|2022-06-10 18:46:50|11849.8|11847|11849.7|11846.9|11850.1|11847.3|11849.7|11846.9|0
1654886820000|2022-06-10 18:47:00|11850.1|11847.3|11850.2|11847.4|11850.2|11847.4|11849.2|11846.4|5
1654886830000|2022-06-10 18:47:10|11849.7|11846.9|11850.2|11847.4|11850.2|11847.4|11849.7|11846.9|11
1654886840000|2022-06-10 18:47:20|||||||||2
1654886850000|2022-06-10 18:47:30|||||||||6
1654886860000|2022-06-10 18:47:40|11851.7|11848.9|11850.7|11847.9|11852.7|11849.9|11850.6|11847.8|18
1654886870000|2022-06-10 18:47:50|11851.5|11848.7|11851.7|11848.9|11852.6|11849.8|11850.5|11847.7|1
1654886880000|2022-06-10 18:48:00|11851.9|11849.1|11851.1|11848.3|11854.2|11851.4|11850.2|11847.4|8
1654886890000|2022-06-10 18:48:10|11850.7|11847.9|11851.7|11848.9|11852.1|11849.3|11850.7|11847.9|3
1654886900000|2022-06-10 18:48:20|11852.1|11849.3|11852.2|11849.4|11852.2|11849.4|11851.7|11848.9|1
1654886910000|2022-06-10 18:48:30|11852.1|11849.3|11852.2|11849.4|11852.2|11849.4|11850.2|11847.4|2
1654886920000|2022-06-10 18:48:40|11852.1|11849.3|11853.7|11850.9|11853.7|11850.9|11852.1|11849.3|6
1654886930000|2022-06-10 18:48:50|11856.1|11853.3|11860.7|11857.9|11861.6|11858.8|11856.1|11853.3|80
1654886940000|2022-06-10 18:49:00|11860.9|11858.1|11858.1|11855.3|11861.7|11858.9|11858.1|11855.3|19
1654886950000|2022-06-10 18:49:10|11857.7|11854.9|11857.6|11854.8|11857.7|11854.9|11855.7|11852.9|15
1654886960000|2022-06-10 18:49:20|11857.2|11854.4|11854.7|11851.9|11857.2|11854.4|11851.7|11848.9|116
1654886970000|2022-06-10 18:49:30|11855.1|11852.3|11857.1|11854.3|11857.1|11854.3|11854.6|11851.8|4
1654886980000|2022-06-10 18:49:40|11856.7|11853.9|11857.2|11853.2|11859.7|11856.9|11856.1|11853.2|6
1654886990000|2022-06-10 18:49:50|11856.5|11853.7|11858.5|11855.7|11858.6|11855.8|11855.7|11852.9|1
1654887000000|2022-06-10 18:50:00|11857.7|11854.9|11856.1|11853.3|11859.2|11855.7|11855|11852.2|5
1654887010000|2022-06-10 18:50:10|11856.5|11853.7|11854.5|11851.7|11856.5|11853.7|11853.6|11850.8|3
1654887020000|2022-06-10 18:50:20|11854.1|11851.3|11853.5|11850.7|11855.5|11852.7|11853|11850.2|9
1654887030000|2022-06-10 18:50:30|11853.6|11850.8|11857.5|11854.7|11858|11855.2|11853.6|11850.8|5
1654887040000|2022-06-10 18:50:40|11857.7|11854.9|11860.6|11857.8|11860.7|11857.9|11857.7|11854.9|17
1654887050000|2022-06-10 18:50:50|11860.1|11857.3|11858.6|11855.8|11861.5|11858.7|11858.6|11855.8|17
1654887060000|2022-06-10 18:51:00|11858.2|11855.4|11857.7|11854.9|11858.7|11855.9|11854.1|11851.2|14
1654887070000|2022-06-10 18:51:10|11858.3|11855.5|11855.5|11852.7|11859.7|11856.9|11855.1|11852.3|7
1654887080000|2022-06-10 18:51:20|11856.6|11853.8|11856.6|11853.8|11857.7|11854.9|11855.6|11852.8|6
1654887090000|2022-06-10 18:51:30|11856.7|11853.9|11858.5|11855.7|11858.7|11855.9|11855.8|11853|19
1654887100000|2022-06-10 18:51:40|11857.7|11854.9|11855.1|11852.3|11858.2|11855.3|11855.1|11852.3|7
1654887110000|2022-06-10 18:51:50|11855.5|11852.7|11856.5|11853.7|11856.6|11853.8|11855|11852.2|2
1654887120000|2022-06-10 18:52:00|11855.6|11852.8|11856.2|11853.4|11857.3|11854.5|11854.6|11851.8|15
1654887130000|2022-06-10 18:52:10|11856.1|11853.3|11852.5|11849.7|11856.2|11853.4|11852.1|11849.3|9
1654887140000|2022-06-10 18:52:20|11852.1|11849.3|11853.6|11850.8|11855.6|11852.8|11852.1|11849.3|8
1654887150000|2022-06-10 18:52:30|11853.7|11850.9|11853.7|11850.9|11856.2|11853.4|11852.7|11849.9|8
1654887160000|2022-06-10 18:52:40|11853.8|11851|11855.7|11852.9|11855.7|11852.9|11853.5|11850.7|9
1654887170000|2022-06-10 18:52:50|11855.6|11852.8|11852.7|11849.9|11855.6|11852.8|11852.7|11849.9|5
1654887180000|2022-06-10 18:53:00|11852.6|11849.8|11852.1|11849.3|11853.2|11850.4|11851.7|11848.9|14
1654887190000|2022-06-10 18:53:10|11851.7|11848.9|11851.7|11848.9|11851.7|11848.9|11850.2|11847.4|22
1654887200000|2022-06-10 18:53:20|11851.5|11848.7|11850.7|11847.9|11851.6|11848.8|11849.7|11846.9|6
1654887210000|2022-06-10 18:53:30|11851.1|11848.3|11851.7|11848.9|11851.7|11848.9|11849.7|11846.9|5
1654887220000|2022-06-10 18:53:40|11851.6|11848.8|11852.7|11849.9|11853.5|11850.7|11851.5|11848.7|1
1654887230000|2022-06-10 18:53:50|11852.6|11849.8|11851.6|11848.8|11852.6|11849.8|11851.1|11848.3|2
1654887240000|2022-06-10 18:54:00|11851.7|11848.9|11850.6|11847.8|11852.7|11849.9|11849.7|11846.9|13
1654887250000|2022-06-10 18:54:10|11850.7|11847.9|11851.2|11848.4|11851.2|11848.4|11850.7|11847.9|2
1654887260000|2022-06-10 18:54:20|11850.6|11847.8|11851.2|11848.4|11851.2|11848.4|11850.6|11847.8|2
1654887270000|2022-06-10 18:54:30|11851.4|11848.6|11852.7|11849.9|11852.7|11849.9|11851.4|11848.6|3
1654887280000|2022-06-10 18:54:40|11852.6|11849.8|11855.1|11852.3|11855.6|11852.8|11851.6|11848.8|7
1654887290000|2022-06-10 18:54:50|11855.6|11852.8|11857.6|11854.8|11858.7|11855.9|11855.6|11852.8|3
1654887300000|2022-06-10 18:55:00|11857.4|11854.6|11855.6|11852.8|11857.4|11854.6|11853.1|11850.3|11
1654887310000|2022-06-10 18:55:10|11855.2|11852.4|11855.1|11852.3|11856.2|11852.9|11853.1|11850.3|2
1654887320000|2022-06-10 18:55:20|11854.9|11852.1|11855.6|11852.8|11856.2|11853.4|11854.6|11851.8|3
1654887330000|2022-06-10 18:55:30|11855.5|11852.7|11856.5|11853.7|11857.7|11854.9|11855.5|11852.7|8
1654887340000|2022-06-10 18:55:40|11856|11853.2|11854.2|11851.4|11856|11853.2|11852.7|11849.9|5
1654887350000|2022-06-10 18:55:50|11854|11851.2|11856.5|11853.7|11856.7|11853.9|11854|11851.2|3
1654887360000|2022-06-10 18:56:00|11856.7|11853.9|11856.7|11853.9|11857.7|11854.9|11855|11852.2|2
1654887370000|2022-06-10 18:56:10|11857.3|11854.5|11858.4|11855.6|11858.7|11855.9|11855.5|11852.7|2
1654887380000|2022-06-10 18:56:20|11858|11855.2|11855.7|11852.9|11858|11855.2|11854.7|11851.9|3
1654887390000|2022-06-10 18:56:30|11855.8|11853|11858.5|11855.7|11858.7|11855.9|11855.7|11852.9|4
1654887400000|2022-06-10 18:56:40|11858.6|11855.8|11857.4|11854.6|11858.6|11855.8|11856|11853.2|5
1654887410000|2022-06-10 18:56:50|11857.5|11854.7|11857.6|11854.8|11858.4|11855.6|11857.5|11854.7|5
1654887420000|2022-06-10 18:57:00|11857.5|11854.7|11855.6|11852.8|11857.6|11854.8|11854.5|11851.7|3
1654887430000|2022-06-10 18:57:10|11856.1|11853.3|11857.6|11854.8|11857.6|11854.8|11855.5|11852.7|0
1654887440000|2022-06-10 18:57:20|11857.5|11854.7|11858.1|11855.3|11858.6|11855.8|11857.5|11854.7|1
1654887450000|2022-06-10 18:57:30|11858.6|11855.8|11859.6|11856.8|11859.6|11856.8|11858.1|11855.3|1
1654887460000|2022-06-10 18:57:40|11859.7|11856.9|11860.5|11857.7|11862.5|11859.7|11859.7|11856.9|13
1654887470000|2022-06-10 18:57:50|11860.6|11857.8|11860.9|11858.1|11862|11859.2|11860.5|11857.7|6
1654887480000|2022-06-10 18:58:00|11860.5|11857.7|11859.4|11856.6|11861.1|11858.3|11859|11856.2|22
1654887490000|2022-06-10 18:58:10|11859.5|11856.7|11860.4|11857.6|11860.4|11857.6|11859.4|11856.6|4
1654887500000|2022-06-10 18:58:20|11860.5|11857.7|11860.4|11857.6|11860.9|11858.1|11859.5|11856.7|32
1654887510000|2022-06-10 18:58:30|11858.4|11855.6|11859.4|11856.6|11859.4|11856.6|11858.4|11855.6|24
1654887520000|2022-06-10 18:58:40|11859.6|11856.8|11860.4|11857.6|11860.9|11858.1|11859.6|11856.8|12
1654887530000|2022-06-10 18:58:50|11859.9|11857.1|11861.4|11858.6|11861.4|11858.6|11859.4|11856.6|12
1654887540000|2022-06-10 18:59:00|11861|11858.2|11861|11858.2|11861.4|11858.6|11860.9|11858.1|7
1654887550000|2022-06-10 18:59:10|11861.1|11858.3|11862.4|11859.6|11862.5|11859.7|11860.9|11858.1|38
1654887560000|2022-06-10 18:59:20|11862|11859.2|11859.4|11856.6|11862|11859.2|11858.5|11855.7|12
1654887570000|2022-06-10 18:59:30|11859|11856.2|11859.4|11856.6|11859.4|11856.6|11858.9|11856.1|0
1654887580000|2022-06-10 18:59:40|11859.5|11856.7|11859|11856.2|11859.6|11856.8|11858.9|11856.1|4
1654887590000|2022-06-10 18:59:50|11859.4|11856.6|11860.4|11857.6|11860.5|11857.7|11858.9|11856.1|6
1654887600000|2022-06-10 19:00:00|11860.5|11857.7|11860.4|11857.6|11861.9|11859.1|11858.5|11855.7|23
1654887610000|2022-06-10 19:00:10|11860.3|11857.5|11862.4|11859.6|11862.9|11860.1|11859.9|11857.1|11
1654887620000|2022-06-10 19:00:20|11862.5|11859.7|11869.9|11867.1|11870.5|11867.7|11862.5|11859.7|28
1654887630000|2022-06-10 19:00:30|11870|11867.2|11868|11865.2|11870|11867.2|11866.4|11863.6|27
1654887640000|2022-06-10 19:00:40|11868.1|11865.3|11866.5|11863.7|11868.4|11865.6|11866.5|11863.7|8
1654887650000|2022-06-10 19:00:50|11866.6|11863.8|11866.4|11863.6|11867.9|11865.1|11865.5|11862.7|23
1654887660000|2022-06-10 19:01:00|11866.3|11863.5|11865.6|11862.8|11867.3|11864.5|11865.5|11862.7|8
1654887670000|2022-06-10 19:01:10|11865.7|11862.9|11864.6|11861.8|11866.5|11863.7|11863.6|11860.8|20
1654887680000|2022-06-10 19:01:20|11864.7|11861.9|11863.6|11860.8|11865.6|11862.8|11863.4|11860.6|20
1654887690000|2022-06-10 19:01:30|11864.3|11860.3|11863.5|11860.7|11864.9|11862.1|11862.4|11859.6|26
1654887700000|2022-06-10 19:01:40|11862.9|11860.1|11864.6|11861.8|11864.7|11861.9|11862.5|11859.7|8
1654887710000|2022-06-10 19:01:50|11864.5|11861.7|11865|11862.2|11865.6|11862.8|11864.5|11861.7|5
1654887720000|2022-06-10 19:02:00|11864.5|11861.7|11861.6|11858.8|11864.5|11861.7|11861.5|11858.7|7
1654887730000|2022-06-10 19:02:10|11861.5|11858.7|11857.4|11854.6|11862.1|11858.8|11857.4|11854.6|34
1654887740000|2022-06-10 19:02:20|11857|11854.2|11856.5|11853.7|11857.4|11854.6|11855.5|11852.7|7
1654887750000|2022-06-10 19:02:30|11856.4|11853.6|11854.6|11851.8|11856.4|11853.6|11854.4|11851.6|31
1654887760000|2022-06-10 19:02:40|11854.5|11851.7|11855.5|11852.7|11856.1|11853.3|11854.1|11851.3|7
1654887770000|2022-06-10 19:02:50|11854.6|11851.8|11854.1|11851.3|11854.6|11851.8|11854.1|11851.3|0
1654887780000|2022-06-10 19:03:00|11853.9|11851.1|11853.1|11850.3|11853.9|11851.1|11853.1|11850.3|6
1654887790000|2022-06-10 19:03:10|11854.1|11851.3|11854.6|11851.8|11854.6|11851.8|11853.2|11850.4|8
1654887800000|2022-06-10 19:03:20|11855.1|11852.3|11853.6|11850.8|11855.5|11852.7|11853.6|11850.8|4
1654887810000|2022-06-10 19:03:30|11853.8|11851|11854.5|11851.7|11855.1|11852.3|11853.6|11850.8|2
1654887820000|2022-06-10 19:03:40|11854.3|11851.5|11855.6|11852.8|11855.6|11852.8|11853.6|11850.8|17
1654887830000|2022-06-10 19:03:50|11856|11853.2|11859.6|11856.8|11859.6|11856.8|11856|11853.2|7
1654887840000|2022-06-10 19:04:00|11859.5|11856.7|11860|11857.2|11860.6|11857.8|11859.5|11856.7|12
1654887850000|2022-06-10 19:04:10|11859.6|11856.8|11859.1|11855.1|11859.6|11856.8|11857.6|11854.8|2
1654887860000|2022-06-10 19:04:20|11858.6|11855.8|11857|11854.2|11860.1|11856.8|11856.6|11853.8|5
1654887870000|2022-06-10 19:04:30|11857.1|11854.3|11856.6|11853.8|11857.1|11854.3|11855.6|11852.8|1
1654887880000|2022-06-10 19:04:40|11856.4|11853.6|11855.6|11852.8|11856.5|11853.7|11855.6|11852.8|1
1654887890000|2022-06-10 19:04:50|11855.5|11852.7|11854.6|11851.8|11855.5|11852.7|11853.1|11850.3|15
1654887900000|2022-06-10 19:05:00|11853.1|11850.3|11852.6|11849.8|11854.6|11851.8|11852.5|11849.7|45
1654887910000|2022-06-10 19:05:10|11852.5|11849.7|11852.5|11849.7|11852.5|11849.7|11851.1|11848.3|10
1654887920000|2022-06-10 19:05:20|11851.4|11848.6|11851.4|11848.6|11851.5|11848.7|11851.4|11848.6|5
1654887930000|2022-06-10 19:05:30|11851.3|11848.5|11850.6|11847.8|11851.3|11848.5|11848.2|11845.4|25
1654887940000|2022-06-10 19:05:40|11850.5|11847.7|11850.4|11847.6|11851.1|11847.8|11849.6|11846.8|2
1654887950000|2022-06-10 19:05:50|11850|11847.2|11851.4|11848.6|11852.6|11849.8|11850|11847.2|24
1654887960000|2022-06-10 19:06:00|11851.3|11848.5|11851.6|11848.8|11851.6|11848.8|11849.4|11846.6|7
1654887970000|2022-06-10 19:06:10|11851.9|11849.1|11853.4|11850.6|11853.5|11850.7|11851.5|11848.7|12
1654887980000|2022-06-10 19:06:20|11853.5|11850.7|11853.7|11850.9|11854|11851.2|11853.5|11850.7|2
1654887990000|2022-06-10 19:06:30|11854.5|11851.7|11854.6|11851.8|11854.6|11851.8|11853.6|11850.8|3
1654888000000|2022-06-10 19:06:40|11855.4|11852.6|11856.1|11853.3|11857.6|11854.8|11855.4|11852.6|8
1654888010000|2022-06-10 19:06:50|11856.6|11853.8|11856.6|11853.8|11857|11854.2|11855.6|11852.8|12
1654888020000|2022-06-10 19:07:00|11857.5|11854.7|11856.4|11853.6|11858.6|11855.8|11855.6|11852.8|3
1654888030000|2022-06-10 19:07:10|11856.5|11853.7|11857.5|11854.7|11858.6|11855.8|11856.5|11853.7|16
1654888040000|2022-06-10 19:07:20|11857.9|11855.1|11857.6|11854.8|11858.1|11855.3|11857.6|11854.8|4
1654888050000|2022-06-10 19:07:30|11857.4|11854.6|11854.6|11851.8|11857.4|11854.6|11853.6|11850.8|6
1654888060000|2022-06-10 19:07:40|11854.8|11852|11852.6|11849.8|11856.4|11853.6|11852.5|11849.7|11
1654888070000|2022-06-10 19:07:50|11853.4|11850.6|11853.6|11850.8|11854.6|11851.8|11852.6|11849.8|5
1654888080000|2022-06-10 19:08:00|11854.4|11851.6|11854|11851.2|11854.4|11851.6|11853.6|11850.8|4
1654888090000|2022-06-10 19:08:10|11854.5|11851.7|11854.5|11851.7|11854.6|11851.8|11854.5|11851.7|2
1654888100000|2022-06-10 19:08:20|11854.6|11851.8|11852.5|11849.7|11854.6|11851.8|11852.1|11849.3|14
1654888110000|2022-06-10 19:08:30|11852.6|11849.8|11850.6|11847.8|11852.6|11849.8|11849.6|11846.8|18
1654888120000|2022-06-10 19:08:40|11850.1|11847.3|11848.6|11845.8|11850.6|11847.8|11848.6|11845.8|1
1654888130000|2022-06-10 19:08:50|11848.5|11845.7|11848.4|11845.6|11849.5|11846.7|11847.6|11844.8|2
1654888140000|2022-06-10 19:09:00|11848.6|11845.8|11845.4|11842.6|11848.6|11845.8|11844|11841.1|19
1654888150000|2022-06-10 19:09:10|11844.6|11841.8|11844.3|11841.5|11846.4|11843.6|11844.3|11841.1|18
1654888160000|2022-06-10 19:09:20|11843.5|11840.7|11842|11839.2|11843.5|11840.7|11842|11839.2|10
1654888170000|2022-06-10 19:09:30|11843|11840.2|11837|11834.2|11845.1|11842.3|11836.9|11834.1|25
1654888180000|2022-06-10 19:09:40|11836.9|11834.1|11836.6|11833.8|11837.6|11834.8|11833.5|11830.7|52
1654888190000|2022-06-10 19:09:50|11837|11834.2|11837.6|11834.8|11838.6|11835.8|11836.6|11833.8|14
1654888200000|2022-06-10 19:10:00|11837.8|11835|11837.6|11834.8|11838.6|11835.8|11837.4|11834.6|18
1654888210000|2022-06-10 19:10:10|11837.5|11834.7|11836.5|11833.7|11838.6|11835.8|11835.6|11832.8|10
1654888220000|2022-06-10 19:10:20|11835|11832.2|11835.6|11832.8|11836.6|11833.8|11834.6|11831.8|12
1654888230000|2022-06-10 19:10:30|11836.4|11833.6|11837.6|11834.8|11838|11835.2|11836.4|11833.6|2
1654888240000|2022-06-10 19:10:40|11838|11835.2|11836.6|11833.8|11839.4|11836.6|11836.5|11833.7|9
1654888250000|2022-06-10 19:10:50|11836.5|11833.7|11837.6|11834.8|11838.6|11835.8|11836|11833.1|18
1654888260000|2022-06-10 19:11:00|11838|11835.2|11840.3|11837.5|11841.2|11838.4|11837.5|11834.7|34
1654888270000|2022-06-10 19:11:10|11840.5|11837.7|11840.5|11837.7|11842.3|11839.5|11840.5|11837.7|6
1654888280000|2022-06-10 19:11:20|11841|11838.2|11840.5|11837.7|11841.3|11838.5|11839.1|11836.3|7
1654888290000|2022-06-10 19:11:30|11839.6|11836.8|11841.6|11838.8|11842.5|11839.7|11839.6|11836.8|19
1654888300000|2022-06-10 19:11:40|11842.5|11839.7|11841.3|11838.5|11842.5|11839.7|11840.3|11837.4|3
1654888310000|2022-06-10 19:11:50|11841.5|11838.7|11842.3|11839.5|11842.3|11839.5|11841.3|11838.5|0
1654888320000|2022-06-10 19:12:00|11842.4|11839.6|11841.9|11839.1|11843.8|11841|11841.3|11838.5|7
1654888330000|2022-06-10 19:12:10|11842.1|11839.3|11836.9|11834.1|11843|11839.8|11836.4|11833.6|31
1654888340000|2022-06-10 19:12:20|11836.6|11833.8|11836.6|11833.8|11837.4|11834.6|11836.4|11833.6|12
1654888350000|2022-06-10 19:12:30|11836.7|11833.9|11836.4|11833.6|11838.1|11835.3|11836.4|11833.6|10
1654888360000|2022-06-10 19:12:40|11835.6|11832.8|11835.6|11832.8|11836.4|11833.6|11835.4|11832.6|1
1654888370000|2022-06-10 19:12:50|11835.4|11832.6|11836.5|11833.7|11836.5|11833.7|11835.4|11832.6|7
1654888380000|2022-06-10 19:13:00|11837|11834.2|11837.4|11834.6|11837.5|11834.7|11836.5|11833.7|3
1654888390000|2022-06-10 19:13:10|11837.5|11834.7|11838.4|11835.6|11838.4|11835.6|11836.9|11833.5|3
1654888400000|2022-06-10 19:13:20|11837.5|11834.7|11838.9|11836.1|11839.5|11836.7|11837.5|11834.7|1
1654888410000|2022-06-10 19:13:30|11838.5|11835.7|11838.5|11835.7|11839.3|11836.5|11837.9|11834.6|2
1654888420000|2022-06-10 19:13:40|11838.9|11836.1|11838|11835.2|11840|11836.7|11836.9|11833.6|9
1654888430000|2022-06-10 19:13:50|11837.9|11835.1|11838.5|11835.7|11838.5|11835.7|11837.4|11834.6|2
1654888440000|2022-06-10 19:14:00|11838.9|11836.1|11838.4|11835.6|11838.9|11836.1|11838|11835.2|0
1654888450000|2022-06-10 19:14:10|11838.2|11835.4|11838.4|11835.6|11838.5|11835.7|11837.4|11834.6|10
1654888460000|2022-06-10 19:14:20|11838|11835.2|11836.5|11833.7|11838|11835.2|11836|11833.2|6
1654888470000|2022-06-10 19:14:30|11837|11834.2|11839.4|11836.6|11839.4|11836.6|11836.9|11834.1|3
1654888480000|2022-06-10 19:14:40|11838.9|11836.1|11838|11835.2|11838.9|11836.1|11838|11835.2|6
1654888490000|2022-06-10 19:14:50|11839|11836.2|11838.4|11835.6|11839.5|11836.7|11838|11835.2|3
1654888500000|2022-06-10 19:15:00|11838.5|11835.7|11836.4|11833.6|11839.2|11836.1|11836.4|11833.6|18
1654888510000|2022-06-10 19:15:10|11835.5|11832.7|11834.5|11831.7|11836|11832.7|11833.5|11830.2|11
1654888520000|2022-06-10 19:15:20|11835.4|11832.6|11839|11836.2|11839|11836.2|11834.5|11831.7|9
1654888530000|2022-06-10 19:15:30|11839.1|11836.3|11839.4|11836.6|11840.4|11837.6|11839.1|11836.3|11
1654888540000|2022-06-10 19:15:40|11839.6|11836.8|11840.5|11837.7|11841|11838.1|11838.5|11835.7|12
1654888550000|2022-06-10 19:15:50|11840.4|11837.6|11840.5|11837.7|11841.6|11838.3|11840|11837.2|1
1654888560000|2022-06-10 19:16:00|11840.6|11837.8|11839.5|11836.7|11842.4|11839.6|11839|11836.2|20
1654888570000|2022-06-10 19:16:10|11839|11836.2|11838.5|11835.7|11839.9|11837.1|11837.5|11834.7|9
1654888580000|2022-06-10 19:16:20|11838.6|11835.8|11839.5|11836.7|11841|11838.2|11838.5|11835.7|11
1654888590000|2022-06-10 19:16:30|11839|11836.2|11840.5|11837.7|11840.5|11837.7|11839|11836.2|5
1654888600000|2022-06-10 19:16:40|11840|11837.2|11838.5|11835.7|11840|11837.2|11838.5|11835.7|6
1654888610000|2022-06-10 19:16:50|11838.4|11835.6|11838.5|11835.7|11838.5|11835.7|11838.4|11835.6|0
1654888620000|2022-06-10 19:17:00|11838.4|11835.6|11839.4|11836.6|11839.4|11836.6|11838.4|11835.6|2
1654888630000|2022-06-10 19:17:10|11839.3|11836.5|11839.4|11836.6|11839.4|11836.6|11838.4|11835.6|1
1654888640000|2022-06-10 19:17:20|11839.3|11836.5|11838.5|11835.7|11839.3|11836.5|11838.4|11835.6|13
1654888650000|2022-06-10 19:17:30|11838.3|11835.5|11838.3|11835.5|11838.3|11835.5|11837.4|11834.6|4
1654888660000|2022-06-10 19:17:40|11837.9|11835.1|11837.4|11834.6|11837.9|11835.1|11837.4|11834.6|0
1654888670000|2022-06-10 19:17:50|11838.4|11835.6|11838.4|11835.6|11838.4|11835.6|11837.4|11834.6|4
1654888680000|2022-06-10 19:18:00|11838.5|11835.7|11841.9|11839.1|11841.9|11839.1|11838.5|11835.7|4
1654888690000|2022-06-10 19:18:10|11842.4|11839.6|11841.5|11838.7|11842.4|11839.6|11840.9|11838.1|3
1654888700000|2022-06-10 19:18:20|11841.4|11838.6|11842.3|11839.5|11842.4|11839.6|11840.9|11838.1|5
1654888710000|2022-06-10 19:18:30|11841.9|11839.1|11843.6|11840.8|11844|11840.8|11841.9|11839.1|7
1654888720000|2022-06-10 19:18:40|11844.4|11841.6|11845.3|11842.5|11846.3|11843.5|11844.4|11841.6|11
1654888730000|2022-06-10 19:18:50|11844.9|11842.1|11844.5|11841.7|11845|11842.2|11844.4|11841|3
1654888740000|2022-06-10 19:19:00|11844.9|11842.1|11845.5|11842.7|11846.3|11843.5|11844.5|11841.7|4
1654888750000|2022-06-10 19:19:10|11845.4|11842.6|11844.4|11841.6|11845.4|11842.6|11844.4|11841.6|3
1654888760000|2022-06-10 19:19:20|11843.5|11840.7|11845.4|11842.6|11845.4|11842.6|11843.4|11840.6|14
1654888770000|2022-06-10 19:19:30|11845|11842.2|11846.4|11843.6|11846.5|11843.7|11844.9|11842.1|4
1654888780000|2022-06-10 19:19:40|11845.9|11843.1|11844.1|11841.3|11845.9|11843.1|11843.5|11840.7|12
1654888790000|2022-06-10 19:19:50|11844.5|11841.7|11844|11841.2|11844.5|11841.7|11843|11840.2|13
1654888800000|2022-06-10 19:20:00|11843.5|11840.7|11844|11841.2|11844|11841.2|11843|11840.2|15
1654888810000|2022-06-10 19:20:10|11843.5|11840.7|11838.9|11836.1|11843.5|11840.7|11838.4|11835.6|15
1654888820000|2022-06-10 19:20:20|11838.5|11835.7|11839|11836.2|11839|11836.2|11838.5|11835.7|1
1654888830000|2022-06-10 19:20:30|11838.5|11835.7|11837.2|11834.4|11838.9|11836.1|11837.2|11834.4|12
1654888840000|2022-06-10 19:20:40|11836|11833.2|11834.5|11831.7|11837.4|11834.6|11834.5|11831.7|15
1654888850000|2022-06-10 19:20:50|11834.9|11832.1|11837.3|11834.5|11838.7|11835.9|11834.3|11831.5|46
1654888860000|2022-06-10 19:21:00|11837.4|11834.6|11836.9|11834.1|11838.3|11835.5|11836.4|11833.6|2
1654888870000|2022-06-10 19:21:10|11837|11834.2|11835.5|11832.7|11837|11834.2|11835.5|11832.7|12
1654888880000|2022-06-10 19:21:20|11836.3|11833.5|11835.9|11833.1|11836.3|11833.5|11835.4|11832.6|0
1654888890000|2022-06-10 19:21:30|11835.5|11832.7|11834.5|11831.7|11836.4|11833.6|11834.5|11831.7|12
1654888900000|2022-06-10 19:21:40|11834.6|11831.8|11832|11829.2|11834.6|11831.8|11832|11829.2|6
1654888910000|2022-06-10 19:21:50|11831.9|11829.1|11828.5|11825.7|11831.9|11829.1|11828.4|11825.6|24
1654888920000|2022-06-10 19:22:00|11828|11825.2|11826.4|11823.6|11828.5|11825.7|11826|11823.2|18
1654888930000|2022-06-10 19:22:10|11826.5|11823.7|11826|11823.2|11827.5|11824.7|11826|11823.2|16
1654888940000|2022-06-10 19:22:20|11826.4|11823.6|11825.4|11822.6|11826.5|11823.7|11825.2|11822.4|32
1654888950000|2022-06-10 19:22:30|11825.2|11822.4|11825.5|11822.7|11826.9|11824.1|11824.4|11821.6|35
1654888960000|2022-06-10 19:22:40|11826.3|11823.5|11825.4|11822.6|11826.4|11823.6|11825|11822.2|12
1654888970000|2022-06-10 19:22:50|11825.3|11822.5|11825.4|11822.6|11826|11823.2|11824.4|11821.6|12
1654888980000|2022-06-10 19:23:00|11825.5|11822.7|11824.3|11821.5|11825.5|11822.7|11823.9|11821.1|6
1654888990000|2022-06-10 19:23:10|11823.9|11821.1|11821.9|11819.1|11823.9|11821.1|11819.4|11816.6|17
1654889000000|2022-06-10 19:23:20|11821.1|11818.3|11822.9|11820.1|11823|11820.2|11821.1|11818.3|6
1654889010000|2022-06-10 19:23:30|11822.5|11819.7|11822.4|11819.6|11823|11820.2|11821.4|11818.6|16
1654889020000|2022-06-10 19:23:40|11822.5|11819.7|11823.3|11820.5|11823.8|11821|11822.5|11819.7|15
1654889030000|2022-06-10 19:23:50|11823.4|11820.6|11823.4|11820.6|11824|11821.2|11823.3|11820.5|1
1654889040000|2022-06-10 19:24:00|11823.8|11821|11825.4|11822.6|11825.4|11822.6|11822.9|11820.1|42
1654889050000|2022-06-10 19:24:10|11824.6|11821.8|11826.4|11823.6|11827.4|11824.6|11824|11821.2|22
1654889060000|2022-06-10 19:24:20|11826.5|11823.7|11827.4|11824.6|11827.6|11824.8|11826.4|11823.6|16
1654889070000|2022-06-10 19:24:30|11827.5|11824.7|11826|11823.2|11827.5|11824.7|11826|11823.2|9
1654889080000|2022-06-10 19:24:40|11826.9|11824.1|11825.5|11822.7|11827|11824.2|11825.5|11822.7|10
1654889090000|2022-06-10 19:24:50|11826.5|11823.7|11827.5|11824.7|11827.5|11824.7|11826|11823.2|9
1654889100000|2022-06-10 19:25:00|11827.6|11824.8|11833.5|11830.7|11834|11831.2|11827.6|11824.8|21
1654889110000|2022-06-10 19:25:10|11833.4|11830.6|11836.5|11833.7|11837|11834.2|11833|11830.2|42
1654889120000|2022-06-10 19:25:20|11837|11834.2|11838.4|11835.6|11838.4|11835.6|11836.5|11833.7|3
1654889130000|2022-06-10 19:25:30|11838.5|11835.7|11839.5|11836.7|11840.6|11837.8|11838.5|11835.7|8
1654889140000|2022-06-10 19:25:40|11839.4|11836.6|11839.4|11836.6|11840.8|11838|11839.4|11836.6|14
1654889150000|2022-06-10 19:25:50|11839.9|11837.1|11841.4|11838.6|11841.4|11838.6|11839.4|11836.6|5
1654889160000|2022-06-10 19:26:00|11841.3|11838.5|11844.3|11841.5|11845.3|11842.5|11841.3|11838.5|14
1654889170000|2022-06-10 19:26:10|11844.5|11841.7|11845.5|11842.7|11846|11843.2|11844.5|11841.7|7
1654889180000|2022-06-10 19:26:20|11845.3|11842.5|11845.5|11842.7|11846|11842.7|11843.9|11840.6|5
1654889190000|2022-06-10 19:26:30|11846|11843.2|11846.3|11843.5|11847.3|11844.5|11846|11843.2|5
1654889200000|2022-06-10 19:26:40|11846.4|11843.6|11846.5|11843.7|11846.5|11843.7|11845.6|11842.8|1
1654889210000|2022-06-10 19:26:50|11847.3|11844.5|11851.4|11848.6|11851.9|11849.1|11846.5|11843.7|18
1654889220000|2022-06-10 19:27:00|11851.5|11848.7|11851.9|11849.1|11853.6|11850.8|11851.4|11848.6|127
1654889230000|2022-06-10 19:27:10|11852.1|11849.3|11854.5|11851.7|11854.5|11851.7|11852.1|11849.3|2
1654889240000|2022-06-10 19:27:20|11855|11852.2|11854.5|11851.7|11855.5|11852.7|11854.5|11851.7|6
1654889250000|2022-06-10 19:27:30|11854.6|11851.8|11854.2|11851.4|11856|11852.7|11853.5|11850.7|15
1654889260000|2022-06-10 19:27:40|11854|11851.2|11853.2|11850.4|11854|11851.2|11852.4|11849.6|22
1654889270000|2022-06-10 19:27:50|11853.4|11850.6|11854.5|11851.7|11855.5|11852.7|11853.2|11850.4|8
1654889280000|2022-06-10 19:28:00|11855|11852.2|11854.2|11851.4|11855.6|11852.7|11853.9|11851.1|6
1654889290000|2022-06-10 19:28:10|11853.9|11851.1|11854.9|11852.1|11855|11852.2|11853.9|11851.1|1
1654889300000|2022-06-10 19:28:20|11855|11852.2|11856.5|11853.7|11857|11854.2|11854.5|11851.7|13
1654889310000|2022-06-10 19:28:30|11857.2|11853.2|11856.5|11853.7|11858.5|11855.7|11856.3|11853.2|21
1654889320000|2022-06-10 19:28:40|11856.6|11853.8|11855.5|11852.7|11857|11854.2|11855.3|11852.5|12
1654889330000|2022-06-10 19:28:50|11855.3|11852.5|11852.5|11849.7|11855.6|11852.7|11852.3|11849.5|19
1654889340000|2022-06-10 19:29:00|11853.2|11850.4|11856|11853.2|11856|11853.2|11852.3|11849.5|9
1654889350000|2022-06-10 19:29:10|11856.3|11853.5|11854.8|11852|11857|11854.2|11854.8|11852|3
1654889360000|2022-06-10 19:29:20|11854.7|11851.9|11855.4|11852.6|11855.8|11853|11854.1|11851.3|1
1654889370000|2022-06-10 19:29:30|11855.3|11852.5|11856.4|11853.6|11857.2|11854.4|11855.3|11852.2|1
1654889380000|2022-06-10 19:29:40|11856.3|11853.5|11854.4|11851.6|11856.3|11853.5|11854.1|11851.3|3
1654889390000|2022-06-10 19:29:50|11854.3|11851.5|11854.3|11851.5|11854.4|11851.6|11852.8|11850|4
1654889400000|2022-06-10 19:30:00|11853.8|11851|11854.4|11851.6|11854.6|11851.8|11853.4|11850.5|12
1654889410000|2022-06-10 19:30:10|11854.6|11851.8|11852.4|11849.6|11854.6|11851.8|11852.3|11849.5|2
1654889420000|2022-06-10 19:30:20|11851.9|11849.1|11849.4|11846.6|11851.9|11849.1|11849.2|11846.4|14
1654889430000|2022-06-10 19:30:30|11848.8|11846|11848.8|11846|11849.9|11847|11847.2|11844.4|3
1654889440000|2022-06-10 19:30:40|11849.3|11846.5|11849.2|11846.4|11851.2|11848.4|11849.2|11845.9|2
1654889450000|2022-06-10 19:30:50|11848.4|11845.6|11848.4|11845.6|11849.9|11847|11848.3|11845.5|1
1654889460000|2022-06-10 19:31:00|11849.2|11846.4|11849.8|11847|11850.2|11847.4|11848.4|11845.6|0
1654889470000|2022-06-10 19:31:10|11849.4|11846.6|11851.2|11848.4|11851.8|11849|11849.4|11846.6|8
1654889480000|2022-06-10 19:31:20|11851.4|11848.6|11854.5|11851.7|11854.5|11851.7|11851.4|11848.6|5
1654889490000|2022-06-10 19:31:30|11854.9|11852.1|11854.9|11852.1|11855.4|11852.6|11854.3|11851.5|4
1654889500000|2022-06-10 19:31:40|11854.8|11852|11852.2|11849.4|11854.8|11852|11851.8|11849|3
1654889510000|2022-06-10 19:31:50|11852.3|11849.5|11851.4|11848.6|11852.3|11849.5|11851.2|11848.4|1
1654889520000|2022-06-10 19:32:00|11851.9|11849.1|11851.4|11848.6|11851.9|11849.1|11851.4|11848.6|2
1654889530000|2022-06-10 19:32:10|11851.9|11849.1|11854.3|11851.5|11854.3|11851.5|11851.4|11848.6|2
1654889540000|2022-06-10 19:32:20|11854.4|11851.6|11854.9|11852.1|11854.9|11852.1|11853.9|11851.1|6
1654889550000|2022-06-10 19:32:30|11854.7|11851.9|11853.4|11850.6|11854.7|11851.9|11852.8|11850|4
1654889560000|2022-06-10 19:32:40|11853.2|11850.4|11851.4|11848.6|11853.2|11850.4|11851.3|11848.5|4
1654889570000|2022-06-10 19:32:50|11851.8|11849|11847.2|11844.4|11851.9|11849|11846.3|11843.5|46
1654889580000|2022-06-10 19:33:00|11847.8|11845|11846.4|11843.6|11849.3|11846.5|11845.4|11842.6|12
1654889590000|2022-06-10 19:33:10|11846.3|11843.5|11851.2|11848.4|11851.4|11848.6|11846.3|11843.5|9
1654889600000|2022-06-10 19:33:20|11851.9|11847.9|11853.3|11850.5|11854.3|11851.5|11851.3|11847.9|1
1654889610000|2022-06-10 19:33:30|11853.4|11850.6|11853.4|11850.6|11854.3|11851.5|11853.3|11850.5|0
1654889620000|2022-06-10 19:33:40|11854.3|11851.5|11854.2|11851.4|11854.3|11851.5|11853.4|11850.6|3
1654889630000|2022-06-10 19:33:50|11854.3|11851.5|11854.4|11851.6|11854.8|11852|11854.3|11851.5|2
1654889640000|2022-06-10 19:34:00|11854.8|11852|11856.4|11853.6|11856.4|11853.6|11854.3|11851.5|18
1654889650000|2022-06-10 19:34:10|11856.9|11854.1|11856.4|11853.6|11857.3|11854.5|11856.2|11853.4|2
1654889660000|2022-06-10 19:34:20|11856.2|11853.4|11856.4|11853.6|11857.2|11854.4|11854.8|11852|5
1654889670000|2022-06-10 19:34:30|11856.3|11853.5|11855.2|11852.4|11856.9|11854.1|11855.2|11851.8|1
1654889680000|2022-06-10 19:34:40|11855.3|11852.5|11855.6|11852.8|11857|11854.2|11852.8|11850|113
1654889690000|2022-06-10 19:34:50|11855.4|11852.6|11854.5|11851.7|11855.9|11853.1|11854.5|11851.7|7
1654889700000|2022-06-10 19:35:00|11854.3|11851.5|11854.4|11851.6|11855.4|11852.6|11853.4|11850.6|21
1654889710000|2022-06-10 19:35:10|11854.5|11851.7|11854.9|11852.1|11855.4|11852.6|11854.4|11851.6|4
1654889720000|2022-06-10 19:35:20|11855.4|11852.6|11854.4|11851.6|11855.6|11852.8|11854.4|11851.6|5
1654889730000|2022-06-10 19:35:30|11854.6|11851.8|11854|11851.2|11855.5|11852.7|11854|11851.2|12
1654889740000|2022-06-10 19:35:40|11853.9|11851.1|11853.5|11850.7|11854.4|11851.6|11853.4|11850.6|7
1654889750000|2022-06-10 19:35:50|11853.7|11850.9|11854.4|11851.6|11854.5|11851.7|11853.4|11850.6|12
1654889760000|2022-06-10 19:36:00|11854.5|11851.7|11856.4|11853.6|11856.5|11853.7|11853.9|11851.1|4
1654889770000|2022-06-10 19:36:10|11856.3|11853.5|11856.4|11853.6|11857|11854.2|11855.4|11852.6|7
1654889780000|2022-06-10 19:36:20|11856.5|11853.7|11856.4|11853.6|11857|11854.2|11855|11852.2|7
1654889790000|2022-06-10 19:36:30|11856.5|11853.7|11858|11855.2|11858|11855.2|11855.9|11853.1|16
1654889800000|2022-06-10 19:36:40|11858.4|11855.6|11856.5|11853.7|11858.9|11856.1|11856.4|11853.6|2
1654889810000|2022-06-10 19:36:50|11856.4|11853.6|11856|11853.2|11856.4|11853.6|11855.4|11852.6|7
1654889820000|2022-06-10 19:37:00|11856.1|11853.3|11858.5|11854.5|11858.5|11855.6|11855.5|11852.7|6
1654889830000|2022-06-10 19:37:10|11858.1|11854.1|11856.5|11853.7|11858.1|11854.8|11856.4|11853.6|5
1654889840000|2022-06-10 19:37:20|11856.4|11853.6|11856.5|11853.7|11856.6|11853.8|11855.5|11852.7|4
1654889850000|2022-06-10 19:37:30|11856.6|11853.8|11856.5|11853.7|11857.9|11855.1|11855.6|11852.8|3
1654889860000|2022-06-10 19:37:40|11856.9|11854.1|11854.4|11851.6|11857.4|11854.6|11854.4|11851.6|4
1654889870000|2022-06-10 19:37:50|11854.5|11851.7|11852.4|11849.6|11855|11852.2|11852.4|11849.6|3
1654889880000|2022-06-10 19:38:00|11851.4|11848.6|11852.5|11849.7|11852.6|11849.8|11851.4|11848.6|6
1654889890000|2022-06-10 19:38:10|11852.4|11849.6|11851|11848.2|11852.4|11849.6|11849.4|11846.6|8
1654889900000|2022-06-10 19:38:20|11851.4|11848.6|11851.4|11848.6|11852.5|11849.2|11850.5|11847.7|4
1654889910000|2022-06-10 19:38:30|11851.5|11848.7|11852.4|11849.6|11853.5|11850.7|11851.4|11848.6|3
1654889920000|2022-06-10 19:38:40|11853.5|11850.7|11855.6|11852.8|11856.1|11853.3|11853.5|11850.7|9
1654889930000|2022-06-10 19:38:50|11855.5|11852.7|11856|11853.2|11856.1|11853.3|11855.5|11852.7|1
1654889940000|2022-06-10 19:39:00|11855.6|11852.8|11852.5|11849.7|11855.6|11852.8|11852.5|11849.7|0
1654889950000|2022-06-10 19:39:10|11852.7|11849.9|11854.6|11851.8|11854.6|11851.8|11852.7|11849.9|4
1654889960000|2022-06-10 19:39:20|11854.5|11851.7|11855.6|11852.8|11855.6|11852.8|11853.5|11850.7|4
1654889970000|2022-06-10 19:39:30|11855.5|11852.7|11855.6|11852.8|11855.6|11852.8|11855.5|11852.7|2
1654889980000|2022-06-10 19:39:40|11855.4|11852.6|11854.5|11851.7|11855.6|11852.8|11854.4|11851.6|3
1654889990000|2022-06-10 19:39:50|11854.1|11851.3|11855.6|11852.8|11857.5|11854.7|11853.6|11850.8|70
1654890000000|2022-06-10 19:40:00|11855|11852.2|11854.4|11851.6|11855|11852.2|11853.4|11850.6|8
1654890010000|2022-06-10 19:40:10|11854.5|11851.7|11854.4|11851.6|11854.5|11851.7|11854.4|11851.6|0
1654890020000|2022-06-10 19:40:20|11854.3|11851.5|11854.5|11851.7|11854.5|11851.7|11853.5|11850.7|5
1654890030000|2022-06-10 19:40:30|11854.4|11851.6|11853.5|11850.7|11854.4|11851.6|11853.5|11850.7|0
1654890040000|2022-06-10 19:40:40|11853.6|11850.8|11851.6|11848.8|11854|11851.2|11851.5|11848.7|8
1654890050000|2022-06-10 19:40:50|11852.4|11849.6|11852.5|11849.7|11852.5|11849.7|11852.4|11849.6|0
1654890060000|2022-06-10 19:41:00|11851.5|11848.7|11850.6|11847.8|11851.6|11848.8|11850.5|11847.7|7
1654890070000|2022-06-10 19:41:10|11851|11848.2|11850.6|11847.8|11851.5|11848.7|11850.5|11847.7|1
1654890080000|2022-06-10 19:41:20|11851|11848.2|11848.6|11845.8|11851.9|11849.1|11848.6|11845.8|7
1654890090000|2022-06-10 19:41:30|11848.4|11845.6|11850.1|11847.3|11850.7|11847.6|11848.4|11845.6|106
1654890100000|2022-06-10 19:41:40|11850|11847.2|11849.5|11846.7|11850|11847.2|11848.5|11845.7|12
1654890110000|2022-06-10 19:41:50|11850.5|11847.7|11850.5|11847.7|11850.5|11847.7|11850.5|11847.7|2
1654890120000|2022-06-10 19:42:00|11850|11847.2|11851.4|11848.6|11851.5|11848.7|11850|11847.2|7
1654890130000|2022-06-10 19:42:10|11851.5|11848.7|11853|11850.2|11853|11850.2|11850.9|11848.1|12
1654890140000|2022-06-10 19:42:20|11852.6|11849.8|11850.5|11847.7|11852.6|11849.8|11849.5|11846.7|16
1654890150000|2022-06-10 19:42:30|11850.8|11848|11856.4|11853.6|11857.9|11855.1|11850.8|11848|24
1654890160000|2022-06-10 19:42:40|11856|11853.2|11856.6|11853.8|11857|11854.2|11855.9|11853.1|8
1654890170000|2022-06-10 19:42:50|11857|11854.2|11854.5|11851.7|11857.5|11854.7|11854|11851.2|9
1654890180000|2022-06-10 19:43:00|11854.1|11851.3|11853.4|11850.6|11855.1|11852.3|11853.4|11850.6|4
1654890190000|2022-06-10 19:43:10|11853|11850.2|11854.4|11851.6|11854.4|11851.6|11853|11850.2|6
1654890200000|2022-06-10 19:43:20|11854.5|11851.7|11854.4|11851.6|11855.9|11853.1|11854.4|11851.6|17
1654890210000|2022-06-10 19:43:30|11854.3|11851.5|11852|11849.2|11854.3|11851.5|11851.4|11848.6|6
1654890220000|2022-06-10 19:43:40|11852.4|11849.6|11851.4|11848.6|11852.4|11849.6|11851.4|11848.6|0
1654890230000|2022-06-10 19:43:50|11851.6|11848.8|11851.4|11848.6|11852.4|11849.6|11850.4|11847.6|9
1654890240000|2022-06-10 19:44:00|11851|11848.2|11849.4|11846.6|11851.4|11848.6|11848.4|11845.6|11
1654890250000|2022-06-10 19:44:10|11849.5|11846.7|11846.4|11843.6|11850.6|11847.8|11846.4|11843.6|18
1654890260000|2022-06-10 19:44:20|11846.6|11843.8|11845.4|11842.6|11846.6|11843.8|11845.4|11842.6|10
1654890270000|2022-06-10 19:44:30|11845.5|11842.7|11848.4|11845.6|11848.5|11845.7|11844.6|11841.8|10
1654890280000|2022-06-10 19:44:40|11848.6|11845.8|11845.6|11842.8|11850.1|11847.3|11845.6|11842.8|18
1654890290000|2022-06-10 19:44:50|11846.6|11843.8|11842.4|11839.6|11846.9|11844.1|11841.1|11838.3|83
1654890300000|2022-06-10 19:45:00|11842|11839.2|11842.4|11839.6|11843.1|11839.8|11840.4|11837.1|13
1654890310000|2022-06-10 19:45:10|11842|11839.2|11843.4|11840.6|11843.6|11840.8|11841.5|11838.7|10
1654890320000|2022-06-10 19:45:20|11842.6|11839.8|11841|11838.2|11843.6|11840.8|11839.6|11836.3|68
1654890330000|2022-06-10 19:45:30|11840.6|11837.8|11840.6|11837.8|11842|11839.2|11839.6|11836.8|5
1654890340000|2022-06-10 19:45:40|11841.5|11838.7|11838.5|11835.7|11841.6|11838.8|11838.5|11835.7|1
1654890350000|2022-06-10 19:45:50|11838.6|11835.8|11836.6|11833.8|11839.6|11836.8|11836.1|11833.3|14
1654890360000|2022-06-10 19:46:00|11836.5|11833.7|11835.6|11832.8|11837.1|11834.3|11834.7|11831.9|27
1654890370000|2022-06-10 19:46:10|11835.5|11832.7|11834.6|11831.8|11836.6|11833.8|11833.7|11830.3|9
1654890380000|2022-06-10 19:46:20|11834.5|11831.7|11834.6|11831.8|11835.1|11832.3|11833.6|11830.8|6
1654890390000|2022-06-10 19:46:30|11835.1|11832.3|11835|11832.2|11835.1|11832.3|11834.6|11831.8|5
1654890400000|2022-06-10 19:46:40|11834.6|11831.8|11833.6|11830.8|11835.1|11832.3|11833.6|11830.8|5
1654890410000|2022-06-10 19:46:50|11834|11830|11833.6|11830.8|11834.1|11831.3|11833.1|11830|10
1654890420000|2022-06-10 19:47:00|11833.9|11831.1|11835.1|11832.3|11836.1|11833.3|11833.9|11831.1|5
1654890430000|2022-06-10 19:47:10|11834.3|11831.5|11834.1|11831.3|11834.3|11831.5|11833.6|11830.8|4
1654890440000|2022-06-10 19:47:20|11835.1|11832.3|11835.6|11832.8|11836.1|11833.3|11835.1|11832.3|2
1654890450000|2022-06-10 19:47:30|11835.7|11832.9|11836.5|11833.7|11836.6|11833.8|11835.7|11832.9|0
1654890460000|2022-06-10 19:47:40|11836.9|11834.1|11840.5|11837.7|11841.9|11839.1|11836.9|11834.1|12
1654890470000|2022-06-10 19:47:50|11841|11838.2|11839.9|11837.1|11842.3|11839.5|11839.9|11837.1|3
1654890480000|2022-06-10 19:48:00|11839.4|11836.6|11838.5|11835.7|11839.4|11836.6|11837.5|11834.7|9
1654890490000|2022-06-10 19:48:10|11838.4|11835.6|11840.4|11837.6|11840.5|11837.7|11837.5|11834.7|4
1654890500000|2022-06-10 19:48:20|11839.5|11836.7|11848.7|11845.9|11848.7|11845.9|11839.5|11836.7|83
1654890510000|2022-06-10 19:48:30|11848.8|11846|11849.5|11846.7|11851.9|11849.1|11848.7|11845.9|29
1654890520000|2022-06-10 19:48:40|11850|11847.2|11850.5|11847.7|11850.6|11847.7|11849.6|11846.6|2
1654890530000|2022-06-10 19:48:50|11850.9|11848.1|11849.5|11846.7|11851|11848.2|11849.4|11846.6|5
1654890540000|2022-06-10 19:49:00|11849.4|11846.6|11849.5|11846.7|11851|11847.7|11847.9|11845.1|26
1654890550000|2022-06-10 19:49:10|11848.9|11846.1|11851|11848.2|11851|11848.2|11848.9|11846|7
1654890560000|2022-06-10 19:49:20|11849.9|11847.1|11852.5|11849.7|11852.5|11849.7|11849.9|11847.1|15
1654890570000|2022-06-10 19:49:30|11852.4|11849.6|11852.5|11849.7|11852.5|11849.7|11849.6|11846.8|84
1654890580000|2022-06-10 19:49:40|11852|11849.2|11849.5|11846.7|11852.5|11849.7|11848.4|11845.6|17
1654890590000|2022-06-10 19:49:50|11849.1|11846.3|11848.4|11845.6|11850|11847.2|11848.4|11845.6|3
1654890600000|2022-06-10 19:50:00|11848|11845.2|11846.4|11843.6|11848|11845.2|11840.5|11837.7|36
1654890610000|2022-06-10 19:50:10|11846.5|11843.7|11843.4|11840.6|11848.4|11845.6|11843.3|11840.5|5
1654890620000|2022-06-10 19:50:20|11843.8|11841|11841.5|11838.7|11845.4|11842.6|11840.9|11838.1|2
1654890630000|2022-06-10 19:50:30|11841.4|11838.6|11838.3|11835.5|11841.5|11838.7|11837.4|11834.6|8
1654890640000|2022-06-10 19:50:40|11838.4|11835.6|11837.4|11834.6|11838.5|11835.7|11836|11833.2|5
1654890650000|2022-06-10 19:50:50|11838.4|11835.6|11836.5|11833.7|11839.4|11836.6|11836.5|11833.7|14
1654890660000|2022-06-10 19:51:00|11837.4|11834.6|11840.4|11837.6|11840.5|11837.7|11836.4|11833.6|13
1654890670000|2022-06-10 19:51:10|11840.5|11837.7|11842.4|11839.6|11842.5|11839.7|11838.9|11836|18
1654890680000|2022-06-10 19:51:20|11842.5|11839.7|11840.4|11837.6|11842.5|11839.7|11839.5|11836.7|7
1654890690000|2022-06-10 19:51:30|11840|11837.2|11840.5|11837.7|11841.5|11838.7|11839.9|11837.1|8
1654890700000|2022-06-10 19:51:40|11841|11838.2|11839.5|11836.7|11841|11838.2|11839|11836.2|1
1654890710000|2022-06-10 19:51:50|11839.4|11836.6|11839.5|11836.7|11840|11837.2|11839|11836.2|2
1654890720000|2022-06-10 19:52:00|11839.6|11836.8|11839.4|11836.6|11840.5|11837.7|11838.1|11835.3|4
1654890730000|2022-06-10 19:52:10|11839.6|11836.8|11840.5|11837.7|11840.5|11837.7|11839.6|11836.8|9
1654890740000|2022-06-10 19:52:20|11841|11838.2|11839.5|11836.7|11841.4|11838.6|11839.4|11836.6|15
1654890750000|2022-06-10 19:52:30|11839.4|11836.6|11840.5|11837.7|11841|11838.2|11839.4|11836.6|1
1654890760000|2022-06-10 19:52:40|11839.5|11836.7|11837.5|11834.7|11839.5|11836.7|11837.5|11834.7|2
1654890770000|2022-06-10 19:52:50|11837.6|11834.8|11835.3|11832.5|11837.6|11834.8|11834.5|11831.7|5
1654890780000|2022-06-10 19:53:00|11836|11832|11835.5|11832.7|11837.5|11834.7|11835.5|11832|20
1654890790000|2022-06-10 19:53:10|11835.9|11833.1|11835.5|11832.7|11836|11833.2|11835.5|11832.7|3
1654890800000|2022-06-10 19:53:20|11835.1|11832.3|11834.9|11832.1|11836.6|11833.7|11834.4|11831.6|11
1654890810000|2022-06-10 19:53:30|11835|11832.2|11835.4|11832.6|11836.3|11833.5|11834.5|11831.7|2
1654890820000|2022-06-10 19:53:40|11835.5|11832.7|11837.4|11834.6|11837.4|11834.6|11835.5|11832.7|3
1654890830000|2022-06-10 19:53:50|11837.5|11834.7|11839.3|11836.5|11839.3|11836.5|11837.4|11834.6|8
1654890840000|2022-06-10 19:54:00|11838.9|11836.1|11842.9|11840.1|11843.5|11840.7|11838.9|11836.1|40
1654890850000|2022-06-10 19:54:10|11843.3|11840.5|11846.3|11843.5|11846.4|11843.5|11842.9|11840.1|11
1654890860000|2022-06-10 19:54:20|11845.7|11842.9|11844.9|11842.1|11845.9|11843.1|11844.4|11841.6|3
1654890870000|2022-06-10 19:54:30|11845.3|11842.5|11845.9|11843.1|11845.9|11843.1|11844.9|11842.1|4
1654890880000|2022-06-10 19:54:40|11845.7|11842.9|11846.4|11843.6|11846.4|11843.6|11844.9|11842|4
1654890890000|2022-06-10 19:54:50|11845.4|11842.6|11846.4|11843.6|11846.4|11843.6|11845.4|11842.6|2
1654890900000|2022-06-10 19:55:00|11846.8|11844|11846.9|11844.1|11846.9|11844.1|11845.4|11842.6|10
1654890910000|2022-06-10 19:55:10|11846.7|11843.9|11842.4|11839.6|11846.7|11843.9|11842.4|11839.6|40
1654890920000|2022-06-10 19:55:20|11842.3|11839.5|11843.3|11840.5|11844|11840.7|11841.8|11839|15
1654890930000|2022-06-10 19:55:30|11843.8|11841|11844.3|11841.5|11844.4|11841.6|11843.3|11840.5|3
1654890940000|2022-06-10 19:55:40|11843.8|11841|11845.8|11843|11846.8|11844|11843.8|11841|13
1654890950000|2022-06-10 19:55:50|11845.4|11842.6|11845.4|11842.6|11846.4|11843.6|11845.4|11842.6|3
1654890960000|2022-06-10 19:56:00|11845.3|11842.5|11841.3|11838.5|11845.3|11842.5|11840.5|11837.7|10
1654890970000|2022-06-10 19:56:10|11842.4|11839.6|11842.9|11840.1|11842.9|11840.1|11841.9|11839.1|3
1654890980000|2022-06-10 19:56:20|11842.3|11839.5|11839.5|11836.7|11842.3|11839.5|11839.5|11836.7|26
1654890990000|2022-06-10 19:56:30|11839.6|11836.8|11840.4|11837.6|11840.5|11837.7|11839.6|11836.8|5
1654891000000|2022-06-10 19:56:40|11840.5|11837.7|11841.5|11838.7|11842|11839.2|11840.3|11837.5|15
1654891010000|2022-06-10 19:56:50|11841.4|11838.6|11842.5|11839.7|11843.5|11840.7|11841.4|11838.6|37
1654891020000|2022-06-10 19:57:00|11842|11839.2|11841.6|11838.8|11842.1|11839.3|11839.7|11836.9|20
1654891030000|2022-06-10 19:57:10|11841.5|11838.7|11844.1|11841.3|11844.6|11841.8|11841.5|11838.7|6
1654891040000|2022-06-10 19:57:20|11843.9|11841.1|11844.2|11841.4|11844.7|11841.9|11843.6|11840.8|11
1654891050000|2022-06-10 19:57:30|11844.6|11841.8|11847.7|11844.9|11847.7|11844.9|11844.3|11841.5|25
1654891060000|2022-06-10 19:57:40|11847.6|11844.8|11848.5|11845.7|11849.5|11846.7|11845.7|11842.9|17
1654891070000|2022-06-10 19:57:50|11848.7|11845.9|11853.7|11850.9|11854.2|11851.4|11848.5|11845.2|36
1654891080000|2022-06-10 19:58:00|11853.4|11850.6|11853|11850.2|11853.6|11850.8|11852.1|11849.3|32
1654891090000|2022-06-10 19:58:10|11853.1|11850.3|11852.1|11849.3|11854.5|11851.7|11852.1|11849.3|24
1654891100000|2022-06-10 19:58:20|11852.2|11849.4|11855.1|11852.3|11855.1|11852.3|11852.2|11849.4|14
1654891110000|2022-06-10 19:58:30|11855|11852.2|11854|11851.2|11856.1|11853.3|11853.6|11850.8|19
1654891120000|2022-06-10 19:58:40|11854.1|11851.3|11858.1|11855.3|11860.5|11857.7|11854.1|11851.3|52
1654891130000|2022-06-10 19:58:50|11858.2|11855.4|11858.1|11855.3|11858.6|11855.8|11858.1|11855.3|3
1654891140000|2022-06-10 19:59:00|11857.6|11854.8|11853.1|11850.3|11857.6|11854.8|11853.1|11850.3|12
1654891150000|2022-06-10 19:59:10|11853.2|11850.4|11852.6|11849.8|11853.2|11850.4|11852.6|11849.8|2
1654891160000|2022-06-10 19:59:20|11852.8|11850|11854.1|11851.3|11854.2|11851.3|11852.8|11850|10
1654891170000|2022-06-10 19:59:30|11854|11851.2|11853.1|11850.3|11854.6|11851.3|11852.1|11849.3|26
1654891180000|2022-06-10 19:59:40|11853|11850.2|11853.6|11850.8|11854.1|11851.3|11853|11850.2|5
1654891190000|2022-06-10 19:59:50|11853.7|11850.9|11850.1|11847.3|11853.7|11850.9|11849.2|11846.4|22
1654891200000|2022-06-10 20:00:00|11850.9|11848.1|11860.5|11857.7|11860.6|11857.8|11849.5|11846.7|61
1654891210000|2022-06-10 20:00:10|11859.7|11856.9|11857.8|11855|11860.2|11856.9|11857.1|11853.8|7
1654891220000|2022-06-10 20:00:20|11857.7|11854.9|11857.6|11854.8|11860.1|11857.3|11855.6|11852.8|79
1654891230000|2022-06-10 20:00:30|11857.5|11854.7|11857.7|11854.9|11857.7|11854.9|11856.6|11853.8|12
1654891240000|2022-06-10 20:00:40|11857.3|11854.5|11862.6|11859.8|11863.1|11860.3|11857.3|11854.5|57
1654891250000|2022-06-10 20:00:50|11863.1|11860.3|11865.6|11862.8|11865.7|11862.9|11862.1|11858.8|32
1654891260000|2022-06-10 20:01:00|11865.5|11862.7|11863.6|11860.8|11866.2|11862.7|11863.6|11860.8|6
1654891270000|2022-06-10 20:01:10|11863.2|11860.4|11863.7|11860.9|11864|11861.2|11862.6|11859.8|4
1654891280000|2022-06-10 20:01:20|11864.6|11861.8|11863.1|11860.3|11865|11862.2|11863.1|11860.3|6
1654891290000|2022-06-10 20:01:30|11863|11860.2|11863.1|11860.3|11863.1|11860.3|11862.3|11859.5|3
1654891300000|2022-06-10 20:01:40|11863.6|11860.8|11863.7|11860.9|11863.7|11860.9|11863.6|11860.8|1
1654891310000|2022-06-10 20:01:50|11863.6|11860.8|11863.6|11860.8|11863.7|11860.9|11862.1|11859.3|8
1654891320000|2022-06-10 20:02:00|11864.1|11861.3|11863.1|11860.3|11864.1|11861.3|11862.6|11859.8|6
1654891330000|2022-06-10 20:02:10|11863.2|11860.4|11866.1|11863.3|11866.6|11863.8|11863.2|11860.4|15
1654891340000|2022-06-10 20:02:20|11866.6|11863.8|11866.6|11863.8|11866.6|11863.8|11866.6|11863.8|2
1654891350000|2022-06-10 20:02:30|11866.1|11863.3|11866.6|11863.8|11866.6|11863.8|11866.1|11863.3|2
1654891360000|2022-06-10 20:02:40|11865.6|11862.8|11866.1|11863.3|11866.6|11863.8|11865.6|11862.8|2
1654891370000|2022-06-10 20:02:50|11865.1|11862.3|11866.1|11863.3|11866.1|11863.3|11865.1|11862.3|0
1654891380000|2022-06-10 20:03:00|11865.6|11862.8|11864.5|11861.7|11865.6|11862.8|11864.5|11861.7|3
1654891390000|2022-06-10 20:03:10|11864.6|11861.8|11865.1|11862.3|11865.1|11862.3|11864.6|11861.8|2
1654891400000|2022-06-10 20:03:20|11864.7|11861.9|11863.6|11860.8|11865.1|11862.3|11863.6|11860.8|1
1654891410000|2022-06-10 20:03:30|11864.1|11861.3|11863.5|11860.7|11864.1|11861.3|11862.6|11859.8|2
1654891420000|2022-06-10 20:03:40|11863.1|11860.3|11863.6|11860.8|11863.6|11860.8|11862.6|11859.8|0
1654891430000|2022-06-10 20:03:50|11864|11861.2|11862.1|11859.3|11864|11861.2|11862.1|11859.3|6
1654891440000|2022-06-10 20:04:00|11862.4|11859.6|11862.7|11859.9|11862.7|11859.9|11861.6|11858.8|1
1654891450000|2022-06-10 20:04:10|11862.6|11859.8|11863.1|11860.3|11863.2|11860.3|11861.6|11858.8|2
1654891460000|2022-06-10 20:04:20|11861.5|11858.7|11860.9|11858.1|11862.9|11860.1|11860.9|11858.1|16
1654891470000|2022-06-10 20:04:30|11860.6|11857.8|11861.4|11858.6|11862.5|11859.3|11860.6|11857.8|4
1654891480000|2022-06-10 20:04:40|11861.1|11858.3|11861.1|11858.3|11862.7|11859.9|11861.1|11858.3|2
1654891490000|2022-06-10 20:04:50|11861|11858.2|11862|11859.2|11862|11859.2|11860.2|11857.4|1
1654891500000|2022-06-10 20:05:00|11861.5|11858.7|11863|11860.2|11863|11860.2|11861.4|11858.6|9
1654891510000|2022-06-10 20:05:10|11862.8|11860|11860.9|11858.1|11862.8|11860|11860.5|11857.7|3
1654891520000|2022-06-10 20:05:20|11860.5|11857.7|11860.5|11857.7|11860.5|11857.7|11860.5|11857.7|0
1654891530000|2022-06-10 20:05:30|11861|11858.2|11860|11857.2|11862|11859.2|11860|11857.2|13
1654891540000|2022-06-10 20:05:40|11860.5|11856.5|11860|11857.2|11860.5|11857.2|11859|11856.2|5
1654891550000|2022-06-10 20:05:50|11859.9|11857.1|11859.5|11856.7|11859.9|11857.1|11859|11856.2|1
1654891560000|2022-06-10 20:06:00|11859.4|11856.6|11859.5|11856.7|11859.5|11856.7|11858.1|11855.3|0
1654891570000|2022-06-10 20:06:10|11859|11856.2|11858|11855.2|11859|11856.2|11858|11855.2|1
1654891580000|2022-06-10 20:06:20|11856.4|11853.6|11853.5|11850.7|11857|11854.2|11853.5|11850.7|39
1654891590000|2022-06-10 20:06:30|11853.1|11850.3|11853|11850.2|11853.5|11850.7|11853|11850.2|5
1654891610000|2022-06-10 20:06:50|11852.6|11849.8|11852|11849.2|11852.6|11849.8|11851.5|11848.7|11
1654891620000|2022-06-10 20:07:00|11851.6|11848.8|11850|11847.2|11851.6|11848.8|11849.6|11846.8|2
1654891630000|2022-06-10 20:07:10|11849.5|11846.7|11850.6|11847.8|11851|11848.2|11849.5|11846.7|8
1654891640000|2022-06-10 20:07:20|11852.1|11849.3|11851.6|11848.8|11852.1|11849.3|11851|11848.2|5
1654891650000|2022-06-10 20:07:30|11851.1|11848.3|11851.6|11848.8|11851.6|11848.8|11851|11848.2|12
1654891660000|2022-06-10 20:07:40|11851.7|11848.9|11854.1|11851.3|11854.1|11851.3|11851.7|11848.9|3
1654891670000|2022-06-10 20:07:50|11853.6|11850.8|11856.6|11853.8|11857|11854.2|11853.6|11850.8|9
1654891680000|2022-06-10 20:08:00|11857|11854.2|11857|11854.2|11857|11854.2|11857|11854.2|0
1654891700000|2022-06-10 20:08:20|11856.9|11854.1|11855.5|11852.7|11856.9|11854.1|11855.5|11852.7|1
1654891710000|2022-06-10 20:08:30|11855|11852.2|11854.5|11851.7|11855.5|11852.7|11854.5|11851.7|1
1654891720000|2022-06-10 20:08:40|11854.1|11851.3|11853.5|11850.7|11854.1|11851.3|11853|11850.2|7
1654891730000|2022-06-10 20:08:50|11852.9|11850.1|11853.3|11850.5|11853.4|11850.6|11852.9|11850.1|1
1654891740000|2022-06-10 20:09:00|11852.5|11849.7|11850.5|11847.7|11853|11850.2|11850.5|11847.7|2
1654891750000|2022-06-10 20:09:10|11850.4|11847.6|11846.4|11843.6|11850.4|11847.6|11846.4|11843.6|8
1654891760000|2022-06-10 20:09:20|11846.8|11844|11848.1|11844.1|11848.1|11844.1|11846.8|11844|5
1654891770000|2022-06-10 20:09:30|11848.4|11845.6|11847.8|11845|11848.5|11845.7|11846.9|11844.1|4
1654891780000|2022-06-10 20:09:40|11847.4|11844.6|11846.4|11843.6|11847.4|11844.6|11846.4|11843.6|1
1654891790000|2022-06-10 20:09:50|11845.8|11843|11847.9|11845.1|11847.9|11845.1|11845.4|11842.6|8
1654891800000|2022-06-10 20:10:00|11848.4|11845.6|11848.4|11845.6|11848.9|11846.1|11848|11845.2|5
1654891810000|2022-06-10 20:10:10|11848.3|11845.5|11846.3|11843.5|11848.3|11845.5|11846.3|11843.5|19
1654891830000|2022-06-10 20:10:30|11846.2|11843.4|11844.4|11841.6|11846.2|11843.4|11843.8|11841|7
1654891840000|2022-06-10 20:10:40|11844.8|11842|11844.8|11842|11846.3|11843.5|11844.8|11842|2
1654891850000|2022-06-10 20:10:50|11844.4|11841.6|11844.8|11842|11845.8|11843|11844.4|11841.6|1
1654891860000|2022-06-10 20:11:00|11845.3|11841.3|11844.8|11842|11845.4|11842.6|11844.7|11841.3|2
1654891870000|2022-06-10 20:11:10|11845|11842.2|11845.8|11843|11845.8|11843|11844.8|11842|6
1654891880000|2022-06-10 20:11:20|11846.2|11843.4|11845.8|11843|11846.2|11843.4|11845.3|11842.5|0
1654891890000|2022-06-10 20:11:30|11846|11843.2|11846.8|11844|11846.8|11844|11845.9|11842.5|8
1654891900000|2022-06-10 20:11:40|11847.6|11844.8|11847.8|11845|11847.9|11845.1|11847.3|11844.5|9
1654891910000|2022-06-10 20:11:50|11845.1|11842.3|11843.9|11841.1|11845.1|11842.3|11843.4|11840.6|24
1654891920000|2022-06-10 20:12:00|11844.9|11842.1|11844.3|11841.5|11845.3|11842.5|11844.3|11841.5|4
1654891930000|2022-06-10 20:12:10|11844.4|11841.6|11844.8|11842|11845.2|11842.4|11844.4|11841.6|3
1654891940000|2022-06-10 20:12:20|11844.3|11841.5|11844.3|11841.5|11844.3|11841.5|11844.3|11841.5|9
1654891950000|2022-06-10 20:12:30|||||||||1
1654891960000|2022-06-10 20:12:40|11843.3|11840.5|11843.3|11840.5|11843.3|11840.5|11843.3|11840.5|2
1654891980000|2022-06-10 20:13:00|11843.9|11841.1|11844.3|11841.5|11844.3|11841.5|11843.5|11840.7|10
1654891990000|2022-06-10 20:13:10|11843.3|11840.5|11844.3|11841.5|11844.3|11841.5|11843.3|11840.5|6
1654892000000|2022-06-10 20:13:20|11843.9|11841.1|11843.9|11841.1|11844.3|11841.5|11843.8|11841|2
1654892010000|2022-06-10 20:13:30|11844.3|11841.5|11845.3|11842.5|11845.3|11842.5|11844.3|11841.5|92
1654892020000|2022-06-10 20:13:40|11845.2|11842.4|11845.2|11842.4|11845.2|11842.4|11845.2|11842.4|1
1654892030000|2022-06-10 20:13:50|11844.7|11841.9|11844.7|11841.9|11844.7|11841.9|11844.3|11841.5|0
1654892040000|2022-06-10 20:14:00|11845.1|11842.3|11844.7|11841.9|11845.3|11842.5|11844.2|11841.4|1
1654892050000|2022-06-10 20:14:10|11843.8|11841|11844.4|11841.6|11845.2|11842.4|11843.8|11841|6
1654892060000|2022-06-10 20:14:20|11844.8|11842|11843.2|11840.4|11844.8|11842|11842.8|11840|3
1654892070000|2022-06-10 20:14:30|11843.3|11840.5|11844.8|11842|11845.7|11842.9|11843.3|11840.5|13
1654892080000|2022-06-10 20:14:40|11844.9|11842.1|11844.8|11842|11845.3|11842.5|11844.8|11842|0
1654892090000|2022-06-10 20:14:50|11844.9|11842.1|11843.7|11840.9|11845.3|11842.5|11843.2|11840.4|6
1654892100000|2022-06-10 20:15:00|11844|11841.2|11843.8|11841|11845.2|11842.4|11843.8|11841|3
1654892110000|2022-06-10 20:15:10|11843.7|11840.9|11844.3|11841.5|11844.7|11841.9|11843.7|11840.9|2
1654892120000|2022-06-10 20:15:20|||||||||1
1654892130000|2022-06-10 20:15:30|11844.2|11841.4|11842.8|11840|11844.2|11841.4|11842.8|11840|3
1654892140000|2022-06-10 20:15:40|11842.9|11840.1|11842.8|11840|11842.9|11840.1|11842.3|11839.5|2
1654892150000|2022-06-10 20:15:50|11843.3|11839.3|11842.8|11840|11843.3|11840|11841.8|11839|15
1654892160000|2022-06-10 20:16:00|11843.3|11840.5|11842.8|11840|11843.3|11840.5|11842.3|11839.5|1
1654892170000|2022-06-10 20:16:10|11842.7|11839.9|11842.8|11840|11842.8|11840|11842.3|11839.5|2
1654892200000|2022-06-10 20:16:40|11842.9|11840.1|11843.3|11840.5|11843.3|11840.5|11842.8|11840|0
1654892210000|2022-06-10 20:16:50|11844.1|11841.3|11844.8|11842|11844.8|11842|11844.1|11841.3|5
1654892230000|2022-06-10 20:17:10|11844.9|11842.1|11845.3|11842.5|11845.3|11842.5|11844.9|11842.1|0
1654892240000|2022-06-10 20:17:20|11845.1|11842.3|11844.3|11841.5|11845.1|11842.3|11844.3|11841.5|2
1654892250000|2022-06-10 20:17:30|11844.5|11841.7|11844.4|11841.6|11845.3|11842.5|11844.4|11841.6|3
1654892260000|2022-06-10 20:17:40|||||||||1
1654892270000|2022-06-10 20:17:50|||||||||1
1654892280000|2022-06-10 20:18:00|11844.8|11842|11845.3|11842.5|11845.3|11842.5|11844.8|11842|8
1654892290000|2022-06-10 20:18:10|11845|11842.2|11844.3|11841.5|11845|11842.2|11844.3|11841.5|1
1654892310000|2022-06-10 20:18:30|11844.4|11841.6|11841.8|11839|11844.8|11842|11841.8|11839|23
1654892320000|2022-06-10 20:18:40|||||||||2
1654892330000|2022-06-10 20:18:50|11841.3|11838.5|11840.3|11837.5|11841.3|11838.5|11840.3|11837.5|1
1654892340000|2022-06-10 20:19:00|11839.5|11836.7|11840.3|11837.5|11840.3|11837.5|11839.5|11836.7|1
1654892350000|2022-06-10 20:19:10|11840.4|11837.6|11841.8|11839|11841.8|11839|11840.4|11837.6|2
1654892360000|2022-06-10 20:19:20|11841.7|11838.9|11845.2|11842.4|11845.2|11842.4|11841.7|11838.5|9
1654892370000|2022-06-10 20:19:30|11847.4|11844.6|11847.7|11844.9|11849.9|11847.1|11847.4|11844.6|21
1654892380000|2022-06-10 20:19:40|11848.2|11845.4|11847.1|11844.3|11848.2|11845.4|11847.1|11844.3|1
1654892390000|2022-06-10 20:19:50|11847.2|11844.4|11847.6|11844.8|11847.6|11844.8|11847.2|11844.4|1
1654892400000|2022-06-10 20:20:00|11847.2|11844.4|11847.2|11844.4|11847.2|11844.4|11847.2|11844.4|1
1654892420000|2022-06-10 20:20:20|11847.1|11844.3|11848.1|11845.3|11848.2|11845.4|11843.3|11840.5|16
1654892430000|2022-06-10 20:20:30|11847.7|11844.9|11847.7|11844.9|11847.7|11844.9|11847.2|11844.4|0
1654892440000|2022-06-10 20:20:40|11848.2|11845.4|11848.2|11845.4|11848.2|11845.4|11848.2|11845.4|0
1654892450000|2022-06-10 20:20:50|11849|11846.2|11849.1|11846.3|11849.1|11846.3|11848.2|11845.4|4
1654892460000|2022-06-10 20:21:00|11848.7|11845.9|11849.7|11846.9|11849.7|11846.9|11848.7|11845.9|0
1654892470000|2022-06-10 20:21:10|11850.2|11847.4|11850.7|11847.9|11850.7|11847.9|11850.2|11847.4|0
1654892480000|2022-06-10 20:21:20|11851.1|11848.3|11851.7|11848.9|11852.1|11849.3|11850.7|11847.9|1
1654892490000|2022-06-10 20:21:30|11850.9|11848.1|11849.7|11846.9|11850.9|11848.1|11849.7|11846.9|2
1654892500000|2022-06-10 20:21:40|11849.8|11847|11850.7|11847.9|11851.2|11847.9|11849.7|11846.4|1
1654892510000|2022-06-10 20:21:50|11851.1|11848.3|11850.7|11847.9|11851.7|11848.9|11850.7|11847.9|6
1654892520000|2022-06-10 20:22:00|11851.2|11848.4|11850.7|11847.9|11852.7|11849.9|11850.7|11847.4|5
1654892550000|2022-06-10 20:22:30|11851.1|11848.3|11850.7|11847.9|11851.1|11848.3|11850.7|11847.9|0
1654892560000|2022-06-10 20:22:40|11850.2|11847.4|11849.7|11846.9|11850.2|11847.4|11849.7|11846.9|3
1654892570000|2022-06-10 20:22:50|11849.6|11846.8|11849.3|11846.5|11849.6|11846.8|11848.6|11845.8|6
1654892580000|2022-06-10 20:23:00|11849.7|11846.9|11849.7|11846.9|11850.8|11847.5|11848.8|11846|1
1654892590000|2022-06-10 20:23:10|11849.8|11845.8|11849.7|11846.9|11850.2|11846.9|11849.1|11845.7|1
1654892600000|2022-06-10 20:23:20|11850.9|11848.1|11853.1|11850.3|11853.1|11850.3|11850.9|11848.1|2
1654892620000|2022-06-10 20:23:40|11853.2|11850.4|11853.5|11850.7|11854.1|11851.3|11853.1|11850.3|2
1654892630000|2022-06-10 20:23:50|11853.1|11850.3|11852.3|11849.5|11854.1|11851.3|11852.3|11849.5|7
1654892640000|2022-06-10 20:24:00|11852.7|11849.9|11852.3|11849.5|11852.7|11849.9|11852.2|11849.4|0
1654892650000|2022-06-10 20:24:10|11852.6|11849.8|11852.7|11849.9|11853.1|11850.3|11852.6|11849.8|3
1654892660000|2022-06-10 20:24:20|11853.1|11850.3|11854.8|11850.8|11854.8|11851.3|11852.7|11849.8|3
1654892670000|2022-06-10 20:24:30|11854.3|11851.5|11854.3|11851.5|11854.3|11851.5|11854.3|11851.5|0
1654892680000|2022-06-10 20:24:40|11854.7|11851.9|11854.7|11851.9|11856.8|11853.5|11854.7|11851.8|38
1654892690000|2022-06-10 20:24:50|11854.3|11851.5|11854.7|11851.9|11854.7|11851.9|11854.2|11851.4|3
1654892700000|2022-06-10 20:25:00|11855.1|11852.3|11854.1|11851.3|11855.2|11852.4|11854.1|11851.2|4
1654892710000|2022-06-10 20:25:10|11854.2|11851.4|11853.7|11850.9|11854.2|11851.4|11853.2|11850.4|2
1654892720000|2022-06-10 20:25:20|11854.1|11851.3|11855.1|11852.3|11855.1|11852.3|11854.1|11851.3|7
1654892730000|2022-06-10 20:25:30|11854.7|11851.9|11855.8|11851.8|11855.8|11851.9|11854.1|11850.8|6
1654892740000|2022-06-10 20:25:40|11855.3|11852.5|11855.3|11852.5|11855.8|11852.5|11854.7|11851.8|7
1654892750000|2022-06-10 20:25:50|||||||||1
1654892760000|2022-06-10 20:26:00|11855.7|11852.9|11855.8|11851.8|11855.8|11852.9|11854.7|11851.4|2
1654892770000|2022-06-10 20:26:10|11855.4|11851.4|11854.7|11851.9|11855.8|11851.9|11854.7|11851.4|2
1654892780000|2022-06-10 20:26:20|11854.3|11851.5|11851.2|11848.4|11854.8|11851.5|11851.2|11848.4|10
1654892790000|2022-06-10 20:26:30|11850.8|11848|11852.7|11849.9|11852.7|11849.9|11850.8|11848|3
1654892800000|2022-06-10 20:26:40|11852.2|11849.4|11852.2|11849.4|11852.2|11849.4|11852.2|11849.4|0
1654892810000|2022-06-10 20:26:50|11852.6|11849.8|11853.2|11849.2|11853.2|11850.4|11851.7|11848.8|5
1654892820000|2022-06-10 20:27:00|11851.7|11848.9|11852.1|11849.3|11852.2|11849.3|11850.7|11847.4|6
1654892830000|2022-06-10 20:27:10|11851.7|11848.9|11852.2|11848.2|11852.2|11849.3|11851.1|11847.8|2
1654892840000|2022-06-10 20:27:20|11851.1|11848.3|11851.1|11848.3|11851.6|11848.8|11851.1|11848.3|0
1654892850000|2022-06-10 20:27:30|11850.7|11847.9|11851.1|11848.3|11851.1|11848.3|11850.7|11847.9|0
1654892860000|2022-06-10 20:27:40|||||||||1
1654892880000|2022-06-10 20:28:00|11851.7|11848.9|11850.1|11847.3|11851.7|11848.9|11850.1|11847.3|9
1654892890000|2022-06-10 20:28:10|11850.5|11847.7|11850.7|11847.9|11851.2|11848.4|11849.7|11846.9|14
1654892900000|2022-06-10 20:28:20|11850.8|11848|11850.7|11847.9|11850.8|11848|11850.7|11847.9|2
1654892920000|2022-06-10 20:28:40|11851.7|11848.9|11851.7|11848.9|11852.2|11849.4|11850.7|11847.9|5
1654892930000|2022-06-10 20:28:50|11851.8|11849|11852.2|11849.4|11852.2|11849.4|11851.8|11849|1
1654892940000|2022-06-10 20:29:00|11851.7|11848.9|11849.1|11846.3|11851.7|11848.9|11848.6|11845.8|17
1654892950000|2022-06-10 20:29:10|11848.7|11845.9|11848.7|11845.9|11849.2|11845.9|11848.6|11845.2|3
1654892960000|2022-06-10 20:29:20|11849.1|11846.3|11849.1|11846.3|11849.1|11846.3|11848.7|11845.9|1
1654892970000|2022-06-10 20:29:30|11848.7|11845.9|11849.1|11846.3|11849.7|11846.9|11848.7|11845.9|1
1654892980000|2022-06-10 20:29:40|11848.7|11845.9|11849.3|11846.5|11849.8|11846.9|11848.7|11845.8|1
1654892990000|2022-06-10 20:29:50|11849.7|11846.9|11850.7|11847.9|11851.5|11848.7|11849.1|11846.2|1
1654893000000|2022-06-10 20:30:00|11850.8|11848|11851.1|11848.3|11852.2|11849.4|11850.7|11847.2|21
1654893010000|2022-06-10 20:30:10|11851.7|11848.9|11852.1|11849.3|11853.2|11849.3|11851.7|11848.8|6
1654893020000|2022-06-10 20:30:20|11852.2|11849.4|11852.7|11849.9|11852.8|11849.9|11852.2|11848.8|1
1654893030000|2022-06-10 20:30:30|11852.8|11850|11854.7|11851.9|11855.8|11852.8|11852.8|11850|23
1654893040000|2022-06-10 20:30:40|11854.5|11851.7|11854.1|11851.3|11854.5|11851.7|11854.1|11851.3|1
1654893050000|2022-06-10 20:30:50|11853.7|11850.9|11854.1|11851.3|11854.1|11851.3|11853.7|11850.9|0
1654893060000|2022-06-10 20:31:00|11853.7|11850.9|11852.7|11849.9|11854.2|11850.9|11852.5|11848.8|7
1654893070000|2022-06-10 20:31:10|11854.2|11850.2|11851.8|11849|11854.2|11850.2|11851.8|11849|1
1654893080000|2022-06-10 20:31:20|11853|11850.2|11853.2|11850.4|11853.2|11850.4|11852.2|11849.4|5
1654893090000|2022-06-10 20:31:30|11853.1|11850.3|11854.3|11851.5|11854.7|11851.9|11852.7|11849.9|5
1654893110000|2022-06-10 20:31:50|||||||||1
1654893120000|2022-06-10 20:32:00|11854.8|11850.8|11852.3|11849.5|11854.8|11850.9|11852.3|11848.8|12
1654893130000|2022-06-10 20:32:10|11852.7|11849.9|11852.7|11849.9|11852.7|11849.9|11852.7|11849.9|0
1654893150000|2022-06-10 20:32:30|11853.8|11849.8|11853.8|11849.8|11853.8|11849.8|11853.8|11849.8|1
1654893160000|2022-06-10 20:32:40|11852.7|11849.9|11852.8|11848.8|11853.4|11849.9|11852.7|11848.8|6
1654893170000|2022-06-10 20:32:50|11856.3|11848.3|11856.4|11852.4|11856.4|11852.4|11854.4|11848.3|23
1654893180000|2022-06-10 20:33:00|11855.7|11852.9|11854.8|11850.8|11856.4|11852.9|11853.8|11849.8|7
1654893190000|2022-06-10 20:33:10|11854.3|11851.5|11854.8|11850.8|11855.8|11852.3|11853.7|11849.8|7
1654893200000|2022-06-10 20:33:20|11855.2|11851.2|11854.7|11851.9|11855.8|11851.9|11854.7|11851.2|0
1654893210000|2022-06-10 20:33:30|11854.4|11850.4|11854.8|11850.8|11854.8|11850.8|11854.4|11850.4|1
1654893220000|2022-06-10 20:33:40|11853.7|11850.9|11853.7|11850.9|11853.7|11850.9|11853.7|11850.9|0
1654893240000|2022-06-10 20:34:00|11854.4|11850.4|11852.7|11849.9|11854.8|11850.9|11852.7|11849.8|8
1654893250000|2022-06-10 20:34:10|11852.4|11849.6|11851.7|11848.9|11852.4|11849.6|11851.7|11848.2|7
1654893260000|2022-06-10 20:34:20|11852|11849.2|11852.8|11848.8|11853.7|11850.9|11852|11848.8|4
1654893270000|2022-06-10 20:34:30|11852.7|11849.9|11852.7|11849.9|11852.7|11849.9|11852.7|11849.9|0
1654893290000|2022-06-10 20:34:50|11852.9|11850.1|11853.8|11849.8|11853.8|11850.1|11852.9|11849.8|1
1654893300000|2022-06-10 20:35:00|11853.7|11850.9|11852.1|11848.1|11856.4|11851.9|11852|11848.1|18
1654893310000|2022-06-10 20:35:10|11851|11848.2|11851|11848.2|11851|11848.2|11851|11848.2|2
1654893320000|2022-06-10 20:35:20|11851.1|11847.1|11851.1|11847.1|11852.1|11848.1|11850.7|11847.1|0
1654893330000|2022-06-10 20:35:30|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|6
1654893340000|2022-06-10 20:35:40|11852.7|11848.7|11853.7|11849.7|11853.7|11849.8|11852.6|11848.7|3
1654893350000|2022-06-10 20:35:50|11853|11850.2|11853.7|11849.7|11853.7|11850.3|11852.3|11849.5|3
1654893360000|2022-06-10 20:36:00|11852.3|11849.5|11851.1|11848.3|11853.1|11849.5|11851.1|11848.3|7
1654893370000|2022-06-10 20:36:10|11851|11848.2|11849.3|11846.5|11851|11848.2|11849.3|11845.7|9
1654893380000|2022-06-10 20:36:20|11849.6|11846.8|11847.6|11844.8|11849.6|11846.8|11847.6|11844.8|5
1654893390000|2022-06-10 20:36:30|11846.9|11844.1|11848|11845.2|11848|11845.2|11846.9|11844.1|4
1654893400000|2022-06-10 20:36:40|11848.7|11844.7|11848|11845.2|11848.7|11845.6|11848|11844.7|0
1654893420000|2022-06-10 20:37:00|11848.1|11844.1|11847.1|11843.1|11848.1|11844.2|11846.6|11843.1|7
1654893470000|2022-06-10 20:37:50|11847.3|11843.3|11846.6|11843.8|11847.7|11843.8|11846.6|11843.3|1
1654893480000|2022-06-10 20:38:00|11847.3|11843.3|11847.1|11843.1|11849.6|11844.2|11846.6|11841.6|5
1654893490000|2022-06-10 20:38:10|11846|11843.2|11844.6|11841.8|11846|11843.2|11844.5|11841.7|3
1654893500000|2022-06-10 20:38:20|11845.1|11841.1|11843.6|11840.8|11845.1|11841.6|11843.6|11840.8|2
1654893510000|2022-06-10 20:38:30|11844.7|11840.7|11844.2|11841.4|11844.7|11841.8|11844.2|11840.7|0
1654893520000|2022-06-10 20:38:40|11843.8|11841|11840.6|11837.8|11843.8|11841|11840.6|11837.8|9
1654893530000|2022-06-10 20:38:50|11840.2|11837.4|11839.1|11836.3|11841.7|11838.3|11838.2|11835.4|25
1654893540000|2022-06-10 20:39:00|11838.6|11835.8|11839.1|11835.1|11839.3|11835.8|11838.6|11835.1|6
1654893550000|2022-06-10 20:39:10|11838|11835.2|11835.6|11832.8|11838|11835.2|11835.6|11832.3|10
1654893560000|2022-06-10 20:39:20|11835.8|11833|11837.6|11834.8|11838.7|11835.2|11835.8|11833|3
1654893570000|2022-06-10 20:39:30|11837.7|11834.9|11836|11833.2|11839.3|11835.8|11835.6|11832.3|13
1654893580000|2022-06-10 20:39:40|11835.6|11832.8|11833.2|11830.4|11835.6|11832.8|11832.9|11828.9|9
1654893590000|2022-06-10 20:39:50|11833|11830.2|11832.5|11828.5|11833.7|11830.4|11831|11828.2|10
1654893600000|2022-06-10 20:40:00|11831.8|11829|11831|11828.2|11834.5|11829.6|11831|11826.4|18
1654893610000|2022-06-10 20:40:10|11831.2|11828.4|11831.1|11828.3|11831.7|11828.9|11831.1|11828.3|5
1654893620000|2022-06-10 20:40:20|11831|11828.2|11829.6|11826.8|11831.5|11828.2|11829.1|11826.3|22
1654893630000|2022-06-10 20:40:30|11830.1|11826.1|11827.1|11824.3|11830.1|11826.1|11827|11824.2|16
1654893640000|2022-06-10 20:40:40|||||||||1
1654893650000|2022-06-10 20:40:50|11827|11824.2|11827.1|11824.3|11827.1|11824.3|11826.6|11823.8|3
1654893660000|2022-06-10 20:41:00|11827|11824.2|11826.1|11823.3|11827|11824.2|11825.6|11822.8|13
1654893670000|2022-06-10 20:41:10|11826.6|11823.8|11826.1|11823.3|11827.1|11824.3|11826.1|11823.3|5
1654893680000|2022-06-10 20:41:20|11825.7|11822.9|11826|11823.2|11826|11823.2|11825.6|11822.8|9
1654893690000|2022-06-10 20:41:30|11826.4|11823.6|11826.6|11823.8|11826.6|11823.8|11826.4|11823.6|3
1654893700000|2022-06-10 20:41:40|11826.4|11823.6|11826.1|11823.3|11826.4|11823.6|11826|11823.2|7
1654893710000|2022-06-10 20:41:50|11825.9|11823.1|11824.1|11821.3|11825.9|11823.1|11824.1|11821.3|22
1654893720000|2022-06-10 20:42:00|11824|11821.2|11823.6|11820.8|11824|11821.2|11823.2|11820.4|15
1654893730000|2022-06-10 20:42:10|11824.1|11820.1|11823|11820.2|11824.1|11820.2|11823|11820.1|1
1654893740000|2022-06-10 20:42:20|11823.7|11819.7|11823.6|11820.8|11824.5|11821.7|11823.6|11819.7|18
1654893750000|2022-06-10 20:42:30|11823.7|11820.9|11824.1|11821.3|11824.1|11821.3|11823.7|11820.9|28
1654893760000|2022-06-10 20:42:40|11824.6|11821.8|11825.1|11822.3|11825.1|11822.3|11824.6|11821.8|21
1654893770000|2022-06-10 20:42:50|11825.6|11822.8|11824.6|11821.8|11825.6|11822.8|11824.1|11821.3|2
1654893780000|2022-06-10 20:43:00|11824.2|11821.4|11823.6|11820.8|11825.5|11822.7|11823.1|11820.3|9
1654893790000|2022-06-10 20:43:10|11823|11820.2|11822.9|11820.1|11823.1|11820.3|11822.9|11820.1|5
1654893800000|2022-06-10 20:43:20|11822.5|11819.7|11823.6|11820.8|11825|11822.2|11822.5|11819.7|5
1654893810000|2022-06-10 20:43:30|11823.9|11821.1|11824.6|11821.8|11824.6|11821.8|11823.9|11821.1|6
1654893820000|2022-06-10 20:43:40|11824.1|11821.3|11821.6|11818.8|11824.1|11821.3|11821.6|11818.8|28
1654893830000|2022-06-10 20:43:50|11821.5|11818.7|11821.6|11818.8|11821.6|11818.8|11821.5|11818.7|2
1654893840000|2022-06-10 20:44:00|11821.1|11818.3|11822.7|11818.7|11823.1|11819.8|11821.1|11818.3|22
1654893850000|2022-06-10 20:44:10|11822.2|11819.4|11822.6|11819.8|11822.6|11819.8|11822.2|11819.4|1
1654893860000|2022-06-10 20:44:20|11822.1|11819.3|11821.6|11818.8|11822.1|11819.3|11821.2|11818.4|6
1654893870000|2022-06-10 20:44:30|11822.1|11819.3|11822.1|11819.3|11822.1|11819.3|11822.1|11819.3|1
1654893880000|2022-06-10 20:44:40|11822.6|11819.8|11822.1|11819.3|11822.7|11819.9|11822.1|11819.3|1
1654893890000|2022-06-10 20:44:50|11822.2|11819.4|11822.6|11819.8|11823.2|11820.4|11822.2|11819.4|7
1654893900000|2022-06-10 20:45:00|11823.6|11820.8|11828.1|11825.3|11829.6|11826.8|11823.6|11820.8|41
1654893910000|2022-06-10 20:45:10|11828.5|11825.7|11831.5|11828.7|11831.5|11828.7|11827.6|11824.8|9
1654893920000|2022-06-10 20:45:20|11832|11829.2|11828.1|11825.3|11833|11830.2|11828.1|11825.3|12
1654893930000|2022-06-10 20:45:30|11828.6|11825.8|11828.6|11825.8|11828.6|11825.8|11828.6|11825.8|0
1654893950000|2022-06-10 20:45:50|11829.7|11825.7|11828.6|11825.8|11829.7|11825.8|11828.6|11825.7|3
1654893960000|2022-06-10 20:46:00|11828.3|11825.5|11826.8|11824|11828.7|11825.8|11826.6|11823.8|11
1654893970000|2022-06-10 20:46:10|11827.1|11824.3|11824.6|11821.8|11827.7|11824.8|11824.6|11821.8|7
1654893990000|2022-06-10 20:46:30|11825.1|11821.1|11824.6|11821.8|11825.1|11821.8|11824.6|11821.1|1
1654894000000|2022-06-10 20:46:40|11824.5|11821.7|11823.1|11820.3|11824.9|11821.7|11822.2|11819.4|11
1654894010000|2022-06-10 20:46:50|11824.1|11821.3|11824|11821.2|11824.1|11821.3|11824|11821.2|2
1654894020000|2022-06-10 20:47:00|11823.6|11820.8|11822.6|11819.8|11824.1|11820.8|11822.6|11819.8|9
1654894030000|2022-06-10 20:47:10|11822.7|11819.9|11823.1|11820.3|11823.1|11820.3|11822.7|11819.9|3
1654894040000|2022-06-10 20:47:20|11823.2|11820.4|11823.1|11820.3|11823.2|11820.4|11823.1|11820.3|1
1654894050000|2022-06-10 20:47:30|11822.7|11819.9|11824.1|11821.3|11824.1|11821.3|11822.2|11819.4|5
1654894060000|2022-06-10 20:47:40|11823.7|11820.9|11823.2|11820.4|11824.1|11821.3|11823|11820.2|18
1654894070000|2022-06-10 20:47:50|11823.6|11820.8|11823.6|11820.8|11824.1|11820.8|11823.6|11820.1|9
1654894080000|2022-06-10 20:48:00|11824.1|11820.1|11820.6|11817.8|11824.1|11820.7|11820.6|11817.8|19
1654894090000|2022-06-10 20:48:10|11821.2|11818.4|11820.6|11817.8|11821.5|11818.7|11820.6|11817.8|3
1654894110000|2022-06-10 20:48:30|11821.1|11817.1|11821.1|11817.1|11821.7|11817.8|11820.6|11817.1|6
1654894120000|2022-06-10 20:48:40|11820.6|11817.8|11819.6|11816.8|11820.6|11817.8|11819.6|11816.8|6
1654894130000|2022-06-10 20:48:50|11819.1|11816.3|11819.6|11816.8|11819.6|11816.8|11819.1|11816.3|1
1654894140000|2022-06-10 20:49:00|11819.1|11816.3|11821|11818.2|11821.2|11818.4|11818.7|11815.9|18
1654894150000|2022-06-10 20:49:10|11821.1|11818.3|11822.1|11819.3|11823.6|11820.8|11819.8|11817|46
1654894160000|2022-06-10 20:49:20|11821.8|11819|11822.1|11818.1|11822.6|11819.8|11821.3|11818.1|27
1654894170000|2022-06-10 20:49:30|11821.6|11818.8|11823.1|11820.3|11823.5|11820.7|11821.6|11818.7|5
1654894180000|2022-06-10 20:49:40|11823|11820.2|11822.5|11819.7|11823.9|11821.1|11822.5|11819.7|37
1654894190000|2022-06-10 20:49:50|11823|11820.2|11823|11820.2|11823.9|11821.1|11822.9|11820.1|27
1654894200000|2022-06-10 20:50:00|11822.6|11819.8|11822.7|11818.7|11823.1|11820.3|11821.6|11818.7|49
1654894210000|2022-06-10 20:50:10|11822.6|11819.8|11823.6|11820.8|11824.1|11821.3|11822.6|11819.3|23
1654894220000|2022-06-10 20:50:20|11823.4|11820.6|11822.1|11819.3|11823.4|11820.6|11822.1|11819.3|2
1654894230000|2022-06-10 20:50:30|11825.7|11817.7|11827.6|11824.8|11827.6|11824.8|11825.7|11817.7|46
1654894240000|2022-06-10 20:50:40|11827.2|11824.4|11827.7|11823.7|11827.7|11824.4|11827.2|11823.7|1
1654894250000|2022-06-10 20:50:50|11827.6|11824.8|11828.6|11825.8|11829.1|11826.3|11827.6|11824.7|10
1654894260000|2022-06-10 20:51:00|11828.7|11825.9|11829.1|11826.3|11829.1|11826.3|11828.7|11825.9|0
1654894270000|2022-06-10 20:51:10|11828.9|11826.1|11828.6|11825.8|11828.9|11826.1|11828.6|11825.8|6
1654894280000|2022-06-10 20:51:20|||||||||1
1654894290000|2022-06-10 20:51:30|11829|11825|11831.6|11828.8|11832.3|11828.8|11828.4|11825|17
1654894310000|2022-06-10 20:51:50|11831.8|11829|11830.9|11828.1|11834.3|11829.8|11830.9|11826.3|19
1654894320000|2022-06-10 20:52:00|11830.6|11827.8|11837.8|11835|11845.9|11843.1|11830.6|11827.8|107
1654894330000|2022-06-10 20:52:10|11838.5|11834.5|11844.9|11840.9|11845.3|11842.5|11837.9|11834.5|14
1654894340000|2022-06-10 20:52:20|11845.3|11842.5|11841.5|11837.5|11845.3|11842.5|11841.4|11836.8|10
1654894350000|2022-06-10 20:52:30|11841|11838.2|11839.9|11837.1|11842.3|11839|11839.9|11837.1|2
1654894380000|2022-06-10 20:53:00|||||||||1
1654894390000|2022-06-10 20:53:10|||||||||1
1654894400000|2022-06-10 20:53:20|11840.8|11838|11841.5|11837.5|11841.9|11838|11840.8|11837.5|1
1654894410000|2022-06-10 20:53:30|11841.9|11837.9|11840.8|11838|11842.1|11839.3|11840.8|11837.9|16
1654894420000|2022-06-10 20:53:40|11840.7|11837.9|11841.7|11838.9|11841.7|11838.9|11840.7|11837.9|1
1654894430000|2022-06-10 20:53:50|11841.9|11839.1|11841.7|11838.9|11842.2|11839.1|11841.7|11838.2|1
1654894440000|2022-06-10 20:54:00|11841.2|11838.4|11842.7|11839.9|11842.7|11839.9|11841.2|11838.4|2
1654894450000|2022-06-10 20:54:10|11843.2|11840.4|11844.4|11841.6|11844.4|11841.6|11843.2|11840.4|1
1654894460000|2022-06-10 20:54:20|11844.3|11841.5|11844.3|11841.5|11844.3|11841.5|11844.3|11841.5|1
1654894480000|2022-06-10 20:54:40|11844.7|11841.9|11844.7|11841.9|11844.7|11841.9|11844.7|11841.9|0
1654894490000|2022-06-10 20:54:50|11844.1|11841.3|11841.7|11838.9|11844.1|11841.3|11841.7|11838.9|10
1654894500000|2022-06-10 20:55:00|11841.1|11838.3|11841.6|11838.8|11842.2|11839.3|11838.7|11833.9|28
1654894510000|2022-06-10 20:55:10|11841.7|11838.9|11849.3|11846.5|11849.8|11846.5|11841.7|11838.9|20
1654894520000|2022-06-10 20:55:20|11849.7|11846.9|11848.2|11845.4|11849.7|11846.9|11848.2|11845.4|4
1654894540000|2022-06-10 20:55:40|11849|11846.2|11848.7|11845.9|11849.8|11846.2|11848.7|11845.8|1
1654894550000|2022-06-10 20:55:50|||||||||9
1654894560000|2022-06-10 20:56:00|11849.1|11846.3|11849.7|11846.9|11849.7|11846.9|11849.1|11846.3|1
1654894570000|2022-06-10 20:56:10|11848.5|11845.7|11848.2|11845.4|11848.5|11845.7|11848.2|11845.4|2
1654894580000|2022-06-10 20:56:20|11846.8|11844|11846.3|11843.5|11846.8|11844|11846.3|11843.5|8
1654894610000|2022-06-10 20:56:50|||||||||1
1654894620000|2022-06-10 20:57:00|11846.2|11843.4|11841.6|11838.8|11846.2|11843.4|11841.6|11838.8|5
1654894630000|2022-06-10 20:57:10|11842.1|11839.3|11843.8|11839.8|11843.8|11839.8|11842.1|11839.2|2
1654894650000|2022-06-10 20:57:30|11843.3|11840.5|11844.4|11840.4|11844.4|11840.5|11843.3|11840.4|0
1654894660000|2022-06-10 20:57:40|11843.8|11839.8|11842.2|11838.2|11843.8|11839.8|11841.8|11837.8|12
1654894670000|2022-06-10 20:57:50|11843.9|11835.9|11841.7|11838.9|11844.3|11838.9|11841.7|11835.9|0
1654894680000|2022-06-10 20:58:00|11842.4|11838.4|11844.3|11836.3|11846.3|11840|11842.4|11836.3|17
1654894690000|2022-06-10 20:58:10|11843.8|11835.8|11843.2|11835.2|11844.1|11836.1|11843.2|11835.2|4
1654894700000|2022-06-10 20:58:20|11843.4|11835.4|11843.4|11835.4|11843.4|11835.4|11843.4|11835.4|0
1654894710000|2022-06-10 20:58:30|11843|11835|11843.8|11835.8|11843.8|11835.8|11843|11835|1
1654894720000|2022-06-10 20:58:40|11844.2|11836.2|11842.6|11834.6|11844.6|11836.6|11842.5|11834.5|18
1654894730000|2022-06-10 20:58:50|11842.5|11834.5|11842|11834|11843|11835|11840.7|11832.7|15
1654894740000|2022-06-10 20:59:00|11841.6|11833.6|11840.6|11832.6|11844.1|11836.1|11840.6|11832.6|22
1654894750000|2022-06-10 20:59:10|11840.5|11832.5|11839|11831|11840.5|11832.5|11838.6|11830.6|26
1654894760000|2022-06-10 20:59:20|11840.6|11832.6|11839.6|11835.6|11840.6|11835.6|11838.2|11832.1|3
1654894770000|2022-06-10 20:59:30|11836.5|11833.7|11839.1|11831.1|11839.1|11833.7|11834.5|11831.1|4
1654894780000|2022-06-10 20:59:40|11839.5|11836.7|11856.2|11853.4|11856.2|11853.4|11839.5|11836.6|89
1654894790000|2022-06-10 20:59:50|11856.7|11853.9|11857.3|11849.3|11858.2|11855|11853.6|11845.6|36
1655071200000|2022-06-12 22:00:00|11804.8|11802|11780.1|11776.1|11807.6|11802|11779.4|11771.7|360
1655071210000|2022-06-12 22:00:10|11780|11776|11757.3|11749.3|11784.1|11778.7|11757.3|11749.3|83
1655071220000|2022-06-12 22:00:20|11759|11751|11708|11700|11759.7|11751.7|11705.6|11697.6|276
1655071230000|2022-06-12 22:00:30|11706.1|11698.1|11709.4|11706.6|11722.4|11714.4|11703.5|11698.1|46
1655071240000|2022-06-12 22:00:40|11712.9|11704.9|11695|11687|11712.9|11705.1|11694.5|11686.5|167
1655071250000|2022-06-12 22:00:50|11694.1|11686.1|11681.5|11673.5|11699|11691|11678.9|11673.4|58
1655071260000|2022-06-12 22:01:00|11681.9|11673.9|11694|11690|11700.1|11692.1|11681.6|11673.6|87
1655071270000|2022-06-12 22:01:10|11693.6|11689.6|11701.2|11693.2|11704.5|11699.2|11693.6|11689.1|62
1655071280000|2022-06-12 22:01:20|11698.8|11696|11694.2|11686.2|11702.1|11696|11683.7|11678.1|61
1655071290000|2022-06-12 22:01:30|11694.1|11686.1|11684.6|11676.6|11694.1|11686.1|11682.2|11674.2|38
1655071300000|2022-06-12 22:01:40|11682.5|11678.5|11679.6|11676.8|11685.7|11678.5|11679.6|11675.2|21
1655071310000|2022-06-12 22:01:50|11683|11675|11696.7|11688.7|11698.8|11690.8|11683|11675|34
1655071320000|2022-06-12 22:02:00|11697.2|11689.2|11695.2|11691.2|11701.2|11695.3|11695.2|11689.2|17
1655071330000|2022-06-12 22:02:10|11699.2|11690.7|11693.6|11685.6|11699.2|11690.7|11692.6|11685.2|18
1655071340000|2022-06-12 22:02:20|11693.2|11685.2|11693.6|11685.6|11694.1|11687.2|11684.6|11679.2|50
1655071350000|2022-06-12 22:02:30|11693.2|11685.2|11698.3|11690.3|11698.3|11690.3|11692.7|11684.7|7
1655071360000|2022-06-12 22:02:40|11696|11693.2|11698.3|11694.3|11699.8|11694.3|11696|11689.2|6
1655071370000|2022-06-12 22:02:50|11697.8|11695|11695.7|11691.7|11703.9|11699.7|11692.2|11684.7|51
1655071380000|2022-06-12 22:03:00|11696.2|11692.2|11696.7|11692.7|11701.7|11694.3|11696.2|11689.7|10
1655071390000|2022-06-12 22:03:10|11697.2|11693.2|11702.7|11694.7|11703.7|11695.7|11697.2|11691.2|12
1655071400000|2022-06-12 22:03:20|11702.9|11694.9|11702.6|11694.6|11708.2|11700.7|11702.1|11694.1|35
1655071410000|2022-06-12 22:03:30|11703.6|11695.6|11693.2|11685.2|11703.6|11695.6|11692.2|11684.2|33
1655071420000|2022-06-12 22:03:40|11691.3|11687.3|11700.1|11692.1|11700.2|11692.2|11691.3|11686.7|5
1655071430000|2022-06-12 22:03:50|11700.2|11692.2|11706.7|11698.7|11711.8|11703.8|11698.6|11691.8|91
1655071440000|2022-06-12 22:04:00|11706.2|11698.2|11705.7|11697.7|11709.4|11701.4|11703.7|11696.2|84
1655071450000|2022-06-12 22:04:10|11708.2|11700.2|11707.7|11699.7|11708.8|11700.8|11707.2|11699.2|17
1655071460000|2022-06-12 22:04:20|11707.8|11699.8|11710.2|11702.2|11713.7|11707.3|11707.6|11699.8|45
1655071470000|2022-06-12 22:04:30|11709.2|11705.2|11708.2|11704.2|11710.7|11705.4|11707.4|11702.7|3
1655071480000|2022-06-12 22:04:40|11710.1|11702.1|11703.6|11699.6|11710.1|11703.2|11702.2|11698.7|6
1655071490000|2022-06-12 22:04:50|11703.1|11700.3|11711.7|11703.7|11714.5|11709.1|11703.1|11699.7|10
1655071500000|2022-06-12 22:05:00|11709.1|11706.3|11715.7|11707.7|11715.7|11711.3|11709.1|11706.3|11
1655071510000|2022-06-12 22:05:10|11717.1|11709.1|11718.2|11714.2|11722.5|11716.6|11716.7|11708.7|35
1655071520000|2022-06-12 22:05:20|11720.1|11712.1|11720.1|11716.1|11721.9|11716.1|11717.8|11712.1|36
1655071530000|2022-06-12 22:05:30|11719.6|11716.8|11720.1|11716.1|11720.6|11717.2|11719.6|11716.1|5
1655071540000|2022-06-12 22:05:40|11719|11716.2|11725|11717|11725.9|11717.9|11719|11714.8|29
1655071550000|2022-06-12 22:05:50|11724.6|11716.6|11723.6|11715.6|11725.1|11718.6|11722.6|11715.6|4
1655071560000|2022-06-12 22:06:00|11724.1|11716.1|11721.1|11717.1|11724.1|11718.7|11720|11715.6|5
1655071570000|2022-06-12 22:06:10|11723.8|11715.8|11730.6|11722.6|11730.6|11723.7|11723.8|11715.8|37
1655071580000|2022-06-12 22:06:20|11729.6|11725.6|11728.5|11725.7|11732.1|11726.7|11728|11722.7|23
1655071590000|2022-06-12 22:06:30|11728.4|11725.6|11726.6|11722.6|11728.4|11725.6|11724.6|11720.6|23
1655071600000|2022-06-12 22:06:40|11725.9|11723.1|11726.6|11722.6|11726.6|11723.1|11725.5|11721.6|20
1655071610000|2022-06-12 22:06:50|11728.5|11720.5|11722|11719.2|11728.5|11722.5|11722|11719.2|7
1655071620000|2022-06-12 22:07:00|11724.1|11716.1|11713.5|11705.5|11724.1|11717.6|11712.9|11705.5|24
1655071630000|2022-06-12 22:07:10|11709.7|11705.7|11711.6|11703.6|11711.7|11706.7|11705.5|11702.6|50
1655071640000|2022-06-12 22:07:20|11709.6|11705.6|11709.1|11701.1|11710.5|11707.7|11705.3|11701.1|18
1655071650000|2022-06-12 22:07:30|11709.2|11701.2|11699.3|11695.3|11710.1|11703.7|11699.3|11694.6|39
1655071660000|2022-06-12 22:07:40|11700.6|11696.6|11701.1|11697.1|11703.5|11698.1|11700|11694.1|5
1655071670000|2022-06-12 22:07:50|11701.6|11697.6|11701.7|11697.7|11705.1|11701.7|11696.9|11691.6|72
1655071680000|2022-06-12 22:08:00|11702.6|11698.6|11707.1|11699.1|11707.1|11699.7|11701|11696.1|14
1655071690000|2022-06-12 22:08:10|11707.6|11699.6|11702.6|11698.6|11710|11704|11702|11696.1|6
1655071700000|2022-06-12 22:08:20|11702|11699.2|11690.6|11686.6|11704.1|11699.2|11689.5|11685.1|36
1655071710000|2022-06-12 22:08:30|11692.6|11684.6|11701.1|11693.1|11701.6|11698.1|11691.6|11684.6|28
1655071720000|2022-06-12 22:08:40|11699.6|11691.6|11699.1|11691.1|11699.6|11693.1|11697.1|11691.1|6
1655071730000|2022-06-12 22:08:50|11697.1|11693.1|11694.6|11690.6|11697.1|11693.1|11694.6|11690.6|2
1655071740000|2022-06-12 22:09:00|11696.1|11688.1|11679|11675|11696.1|11689.4|11677.4|11671.5|130
1655071750000|2022-06-12 22:09:10|11678.6|11674.6|11690.1|11682.1|11693.1|11685.7|11678|11672.5|37
1655071760000|2022-06-12 22:09:20|11688.6|11684.6|11690.1|11686.1|11695.1|11688.4|11686.1|11682.6|29
1655071770000|2022-06-12 22:09:30|11690.6|11686.6|11689.6|11681.6|11692.2|11687|11689.6|11681.6|6
1655071780000|2022-06-12 22:09:40|11690.1|11682.1|11684.6|11680.6|11690.1|11683.5|11684.6|11679.5|7
1655071790000|2022-06-12 22:09:50|11683.8|11681|11680.8|11676.8|11685.6|11681.9|11680.8|11674.1|59
1655071800000|2022-06-12 22:10:00|11680.4|11676.4|11679|11675|11682.9|11677|11678|11674.6|15
1655071810000|2022-06-12 22:10:10|11678.9|11676.1|11681.5|11678.7|11682.6|11678.7|11678.5|11674.6|11
1655071820000|2022-06-12 22:10:20|11683.5|11675.5|11681.4|11677.4|11683.5|11677.9|11680|11673.9|3
1655071830000|2022-06-12 22:10:30|11680.7|11677.9|11681.4|11677.4|11685.5|11680.1|11680.5|11675.9|13
1655071840000|2022-06-12 22:10:40|11680.5|11676.5|11679|11671|11682.9|11677.5|11676.5|11670|31
1655071850000|2022-06-12 22:10:50|11677.5|11673.5|11663.3|11660.5|11678|11674|11663.3|11658.3|89
1655071860000|2022-06-12 22:11:00|11664|11660|11671|11667|11675|11668.8|11663.9|11660|70
1655071870000|2022-06-12 22:11:10|11673|11665|11685|11677|11685.5|11679.6|11671|11663.5|44
1655071880000|2022-06-12 22:11:20|11683.4|11679.4|11680|11672|11685.6|11680.4|11673.4|11667.4|77
1655071890000|2022-06-12 22:11:30|11678.1|11674.1|11676.5|11672.5|11681|11675.5|11676.5|11670.6|10
1655071900000|2022-06-12 22:11:40|11678.2|11670.2|11673.1|11669.1|11678.2|11671.1|11673.1|11667|13
1655071910000|2022-06-12 22:11:50|11673|11669|11672.4|11668.4|11674.5|11669.5|11670.6|11666.3|23
1655071920000|2022-06-12 22:12:00|11674.3|11666.3|11671.9|11663.9|11674.3|11668.4|11670.9|11663.9|9
1655071930000|2022-06-12 22:12:10|11669|11665|11668.9|11666.1|11671.9|11666.5|11667.3|11663|24
1655071940000|2022-06-12 22:12:20|11675.1|11671.1|11658.4|11654.4|11677.4|11671.1|11658|11651.3|116
1655071950000|2022-06-12 22:12:30|11659.4|11655.4|11662.4|11659.6|11666.3|11660.4|11659.4|11653.9|29
1655071960000|2022-06-12 22:12:40|11662.9|11660.1|11662.9|11660.1|11665|11661.4|11662.4|11657|21
1655071970000|2022-06-12 22:12:50|11665.6|11657.6|11664|11660|11667.7|11662.6|11663|11657.6|11
1655071980000|2022-06-12 22:13:00|11664.1|11660.1|11664|11660|11666.9|11662.9|11661.9|11657|28
1655071990000|2022-06-12 22:13:10|11662.9|11660.1|11664.9|11662.1|11666.5|11662.1|11662.9|11658|13
1655072000000|2022-06-12 22:13:20|11665.4|11662.6|11665.4|11661.4|11665.4|11662.6|11663.7|11659.7|12
1655072010000|2022-06-12 22:13:30|11664.9|11662.1|11678.5|11674.5|11678.9|11676.1|11664.9|11661.4|47
1655072020000|2022-06-12 22:13:40|11679|11675|11681|11673|11682|11676.6|11677.6|11673|11
1655072030000|2022-06-12 22:13:50|11679.1|11675.1|11680.5|11672.5|11686|11682.6|11677.9|11671.5|27
1655072040000|2022-06-12 22:14:00|11681|11673|11683|11679|11685.6|11680.1|11681|11673|61
1655072050000|2022-06-12 22:14:10|11682.4|11679.6|11681.1|11677.1|11682.5|11679.6|11680|11676.5|6
1655072060000|2022-06-12 22:14:20|11680.4|11677.6|11682.5|11678.5|11684.6|11679.6|11679.6|11676.5|10
1655072070000|2022-06-12 22:14:30|11682.4|11679.6|11689.1|11685.1|11695.2|11689.4|11682.4|11676.9|104
1655072080000|2022-06-12 22:14:40|11688.6|11685.8|11686|11682|11689.1|11685.8|11685.7|11679.6|4
1655072090000|2022-06-12 22:14:50|11685.5|11681.5|11687|11684.2|11689.5|11685.2|11685|11681.5|18
1655072100000|2022-06-12 22:15:00|11686|11683.2|11683.1|11679.1|11688.7|11683.2|11683.1|11677.6|12
1655072110000|2022-06-12 22:15:10|11682.6|11679.8|11683|11680.2|11686|11680.6|11682.6|11677.6|5
1655072120000|2022-06-12 22:15:20|11683.5|11680.7|11688.2|11680.2|11688.2|11682.8|11683.5|11680.2|3
1655072130000|2022-06-12 22:15:30|11686.7|11682.7|11688|11685.2|11689.2|11685.2|11686|11680.2|13
1655072140000|2022-06-12 22:15:40|11687.6|11684.8|11689.5|11685.5|11689.7|11685.7|11687.1|11683.7|9
1655072150000|2022-06-12 22:15:50|11689|11686.2|11684.5|11676.5|11690.2|11686.2|11683.5|11676.5|24
1655072160000|2022-06-12 22:16:00|11685|11677|11683|11680.2|11685|11680.2|11683|11677|2
1655072170000|2022-06-12 22:16:10|11684|11681.2|11687.2|11679.2|11687.2|11681.7|11683.6|11679.2|10
1655072180000|2022-06-12 22:16:20|11687.3|11679.3|11691|11683|11691|11683|11687.3|11679.3|16
1655072190000|2022-06-12 22:16:30|11689.1|11685.1|11689.5|11685.5|11691.4|11685.5|11689.1|11683|2
1655072200000|2022-06-12 22:16:40|11689.7|11685.7|11686.1|11682.1|11689.7|11685.7|11686.1|11682.1|28
1655072210000|2022-06-12 22:16:50|11687.9|11679.9|11685.1|11681.1|11687.9|11681.1|11685.1|11679.9|1
1655072220000|2022-06-12 22:17:00|11685.5|11681.5|11686.4|11683.6|11686.4|11683.6|11684.4|11681.5|2
1655072230000|2022-06-12 22:17:10|11685.4|11682.6|11687.5|11683.5|11687.5|11683.5|11685.4|11682.2|1
1655072240000|2022-06-12 22:17:20|11686.8|11684|11685.4|11682.6|11686.8|11684|11685.4|11681.5|11
1655072250000|2022-06-12 22:17:30|11684.5|11680.5|11683.5|11679.5|11684.5|11680.5|11683.5|11679.5|10
1655072260000|2022-06-12 22:17:40|11682.4|11679.6|11682|11674|11684|11679.6|11678.5|11673|5
1655072270000|2022-06-12 22:17:50|11679.5|11675.5|11680.5|11676.5|11682|11676.5|11679.5|11673|3
1655072280000|2022-06-12 22:18:00|11679.8|11677|11678.4|11675.6|11679.9|11677|11678.4|11675.5|6
1655072290000|2022-06-12 22:18:10|11679.4|11676.6|11680|11672|11681.5|11676.6|11679.4|11672|10
1655072300000|2022-06-12 22:18:20|11676.4|11673.6|11677.4|11674.6|11677.4|11674.6|11676.4|11673.6|1
1655072310000|2022-06-12 22:18:30|11676.5|11673.7|11681|11673|11681|11673.7|11676.4|11673|6
1655072320000|2022-06-12 22:18:40|11679.1|11675.1|11679.5|11675.5|11681|11675.6|11678|11673|0
1655072330000|2022-06-12 22:18:50|11679.4|11676.6|11679.4|11676.6|11679.9|11677.1|11679.4|11676.6|3
1655072340000|2022-06-12 22:19:00|11679|11676.2|11681|11673|11681|11676.2|11678.9|11673|1
1655072350000|2022-06-12 22:19:10|11678.9|11674.9|11681|11673|11681|11674.9|11678.5|11672.6|12
1655072360000|2022-06-12 22:19:20|11679.5|11675.5|11681.6|11673.6|11681.6|11675.5|11679.5|11673.6|0
1655072370000|2022-06-12 22:19:30|11682|11674|11679.9|11675.9|11682|11677.6|11679.4|11674|8
1655072380000|2022-06-12 22:19:40|11679.5|11675.5|11679.5|11675.5|11679.5|11675.5|11679.5|11675.5|1
1655072390000|2022-06-12 22:19:50|11682.4|11674.4|11679.5|11675.5|11684|11678.5|11678.5|11672|19
1655072400000|2022-06-12 22:20:00|11678.8|11676|11676.5|11672.5|11679.5|11676|11675.4|11670.6|10
1655072410000|2022-06-12 22:20:10|11675.6|11671.6|11675.5|11671.5|11675.6|11671.6|11674.4|11671.1|10
1655072420000|2022-06-12 22:20:20|11677.4|11669.4|11675.6|11672.8|11677.6|11673.7|11674.4|11669.4|12
1655072430000|2022-06-12 22:20:30|11676.6|11672.6|11676.5|11673.7|11677.5|11674.7|11676|11672.6|3
1655072440000|2022-06-12 22:20:40|11677.6|11673.6|11678|11670|11678|11675.2|11675.5|11670|8
1655072450000|2022-06-12 22:20:50|11676.1|11672.1|11678|11670|11678|11672.1|11675.5|11669.4|5
1655072460000|2022-06-12 22:21:00|11678.8|11670.8|11675.5|11671.5|11679|11675.6|11674.4|11670.8|18
1655072470000|2022-06-12 22:21:10|11675.4|11672.6|11674.9|11670.9|11675.9|11672.6|11673.8|11670.9|27
1655072480000|2022-06-12 22:21:20|11673.8|11671|11673.8|11671|11673.8|11671|11673.8|11671|0
1655072490000|2022-06-12 22:21:30|11674.5|11670.5|11671.5|11667.5|11675|11670.5|11670.5|11664.6|37
1655072500000|2022-06-12 22:21:40|11670.4|11667.6|11670.5|11666.5|11670.5|11667.6|11670.4|11666.5|2
1655072510000|2022-06-12 22:21:50|11672.5|11664.5|11671.4|11668.6|11673|11668.6|11670.9|11664.5|3
1655072520000|2022-06-12 22:22:00|11671.9|11667.9|11665.5|11661.5|11673.1|11667.9|11665.5|11661.5|22
1655072530000|2022-06-12 22:22:10|11665.9|11661.9|11665.4|11662.6|11666.3|11662.6|11664.4|11661|11
1655072540000|2022-06-12 22:22:20|11668.5|11660.5|11665.8|11663|11668.5|11663|11664|11660.5|7
1655072550000|2022-06-12 22:22:30|11666.5|11662.5|11668.5|11660.5|11668.5|11664.5|11666.4|11660.5|14
1655072560000|2022-06-12 22:22:40|11670|11662|11670.5|11662.5|11671|11663|11670|11662|30
1655072570000|2022-06-12 22:22:50|11672|11664|11679.5|11671.5|11680|11672|11669.9|11664|49
1655072580000|2022-06-12 22:23:00|11677.6|11673.6|11679.5|11676.7|11682.5|11678.5|11677.6|11671.5|42
1655072590000|2022-06-12 22:23:10|11679.9|11677.1|11681|11677|11684|11678|11679.9|11675|23
1655072600000|2022-06-12 22:23:20|11683|11675|11681|11677|11683|11678.6|11679.9|11674.5|12
1655072610000|2022-06-12 22:23:30|11679.3|11675.3|11674.9|11670.9|11680.4|11675.3|11674.9|11670|14
1655072620000|2022-06-12 22:23:40|11674.8|11670.8|11677.9|11673.9|11679.4|11673.9|11673.4|11669.5|8
1655072630000|2022-06-12 22:23:50|11676.8|11674|11676.9|11672.9|11676.9|11674|11676.8|11672.9|0
1655072640000|2022-06-12 22:24:00|11674.5|11670.5|11673.5|11669.5|11674.5|11670.6|11673.4|11669.5|8
1655072650000|2022-06-12 22:24:10|11674.4|11666.4|11671.3|11667.3|11674.4|11667.5|11669.5|11665.5|15
1655072660000|2022-06-12 22:24:20|11670.7|11667.9|11674.8|11666.8|11675.3|11668.5|11670.2|11666.8|4
1655072670000|2022-06-12 22:24:30|11675.3|11667.3|11678.3|11674.3|11681.1|11675.6|11673.3|11667.3|14
1655072680000|2022-06-12 22:24:40|11681.4|11673.4|11682.4|11674.4|11682.4|11676.9|11679.6|11673.4|9
1655072690000|2022-06-12 22:24:50|11682|11674|11677.9|11673.9|11682|11674|11677.9|11671|6
1655072730000|2022-06-12 22:25:30|11677.8|11675|11675.8|11673|11678.4|11675|11675.8|11669.4|5
1655072740000|2022-06-12 22:25:40|11676.2|11673.4|11675.8|11673|11677.3|11674|11675.8|11672.9|2
1655072750000|2022-06-12 22:25:50|11676.9|11672.9|11676.9|11672.9|11676.9|11672.9|11676.9|11672.9|1
1655072760000|2022-06-12 22:26:00|11675.9|11671.9|11677.4|11674.6|11678|11674.6|11675.9|11671.9|4
1655072770000|2022-06-12 22:26:10|11678|11674|11678|11674|11678|11674|11678|11674|0
1655072780000|2022-06-12 22:26:20|11678.2|11674.2|11681.6|11677.6|11682|11678.1|11678.2|11672.2|22
1655072790000|2022-06-12 22:26:30|11682|11678|11684.5|11680.5|11686|11680.5|11681.6|11677|8
1655072800000|2022-06-12 22:26:40|11686.7|11678.7|11686|11682|11688|11682.5|11685.3|11678.7|6
1655072810000|2022-06-12 22:26:50|11686.4|11682.4|11685.3|11682.5|11686.4|11682.5|11685.3|11682.4|1
1655072820000|2022-06-12 22:27:00|11686.4|11682.4|11687.4|11683.4|11689.4|11683.4|11686.4|11681.4|8
1655072840000|2022-06-12 22:27:20|11687.6|11683.6|11686.4|11682.4|11688.4|11685.5|11686.4|11682.4|4
1655072850000|2022-06-12 22:27:30|11685.9|11683.1|11686.9|11682.9|11686.9|11683.5|11685.9|11682.9|0
1655072860000|2022-06-12 22:27:40|11685.9|11683.1|11692.5|11684.5|11692.5|11687.5|11685.9|11682.4|36
1655072870000|2022-06-12 22:27:50|11690.4|11686.4|11689.3|11686.5|11690.4|11686.5|11689.3|11686.4|0
1655072880000|2022-06-12 22:28:00|11690|11686|11690.4|11686.4|11690.4|11686.4|11690|11686|1
1655072890000|2022-06-12 22:28:10|11689.8|11687|11690.8|11688|11692|11688.5|11689.3|11686.5|12
1655072900000|2022-06-12 22:28:20|11690.9|11688.1|11692|11688|11693.5|11688.5|11690.8|11685.5|9
1655072910000|2022-06-12 22:28:30|11692.4|11688.4|11692.4|11688.4|11692.4|11688.4|11692.4|11688.4|2
1655072920000|2022-06-12 22:28:40|11692|11688|11690.9|11688.1|11692|11689.1|11690.9|11687.4|4
1655072930000|2022-06-12 22:28:50|11692.8|11684.8|11687.8|11685|11692.8|11686.3|11687.8|11684.8|5
1655072940000|2022-06-12 22:29:00|11687.3|11684.5|11690.4|11686.4|11690.4|11686.4|11687.3|11684|3
1655072950000|2022-06-12 22:29:10|11689.9|11687.1|11690.4|11686.4|11690.4|11687.5|11689.9|11686.4|1
1655072960000|2022-06-12 22:29:20|11689.3|11686.5|11688.4|11684.4|11689.3|11686.5|11688.4|11684.4|2
1655072980000|2022-06-12 22:29:40|11687.8|11685|11687.3|11684.5|11687.8|11685|11687.3|11684.5|0
1655073000000|2022-06-12 22:30:00|11687.7|11683.7|11685.9|11683.1|11688.2|11683.7|11685.4|11679.9|12
1655073010000|2022-06-12 22:30:10|11686.4|11683.6|11688.3|11685.5|11689.3|11686|11686.4|11683.6|6
1655073020000|2022-06-12 22:30:20|11689|11685|11692|11688|11696.9|11689.9|11688.4|11683.9|72
1655073030000|2022-06-12 22:30:30|11690.9|11688.1|11689.9|11687.1|11693.4|11688.5|11689.9|11684.5|13
1655073040000|2022-06-12 22:30:40|11690.8|11688|11690.3|11687.5|11690.8|11688|11690.3|11687.5|1
1655073060000|2022-06-12 22:31:00|11691|11687|11691.6|11687.6|11694.2|11691.4|11691|11685.1|41
1655073070000|2022-06-12 22:31:10|11692.1|11688.1|11692.6|11688.6|11693.6|11689.7|11692.1|11688.1|4
1655073080000|2022-06-12 22:31:20|11692|11689.2|11692.5|11689.7|11696.1|11689.7|11692|11687.1|10
1655073090000|2022-06-12 22:31:30|11693|11689|11698.9|11690.9|11699.1|11693.1|11692|11688.6|23
1655073100000|2022-06-12 22:31:40|11698.5|11690.5|11696.1|11688.1|11698.5|11692.7|11694.7|11688.1|19
1655073110000|2022-06-12 22:31:50|11696.6|11688.6|11695.1|11691.1|11696.6|11691.6|11694.7|11688.6|0
1655073120000|2022-06-12 22:32:00|11694.5|11691.7|11694.6|11690.6|11696.6|11691.7|11694.5|11688.6|3
1655073130000|2022-06-12 22:32:10|11694|11691.2|11694.6|11690.6|11696.1|11691.2|11694|11688.1|2
1655073140000|2022-06-12 22:32:20|11696.6|11688.6|11693|11689|11696.6|11690.7|11692.5|11687.5|10
1655073150000|2022-06-12 22:32:30|11692.9|11690.1|11694.5|11686.5|11694.5|11690.1|11692.9|11686.5|5
1655073160000|2022-06-12 22:32:40|11694.1|11686.1|11691.6|11687.6|11694.1|11687.7|11691.6|11685.6|2
1655073170000|2022-06-12 22:32:50|11690.9|11688.1|11687.9|11679.9|11692.6|11688.1|11686.8|11679.9|23
1655073180000|2022-06-12 22:33:00|11686|11682|11690.4|11686.4|11690.4|11686.4|11685.4|11682|5
1655073190000|2022-06-12 22:33:10|11690|11686|11690|11686|11690.1|11686.1|11689.4|11685.4|8
1655073200000|2022-06-12 22:33:20|11691|11687|11689.4|11686.6|11691|11687|11689.4|11686|2
1655073210000|2022-06-12 22:33:30|11689.9|11687.1|11690.4|11687.6|11691|11687.9|11689.9|11687|3
1655073220000|2022-06-12 22:33:40|11690.5|11686.5|11694.9|11686.9|11694.9|11689|11690.5|11686.3|7
1655073230000|2022-06-12 22:33:50|11693|11689|11693|11689|11693|11689|11693|11689|0
1655073240000|2022-06-12 22:34:00|11692.1|11689.3|11693.4|11690.6|11694.1|11690.6|11691.5|11687.5|6
1655073250000|2022-06-12 22:34:10|11693.8|11689.8|11693.3|11690.5|11693.8|11690.5|11693.3|11689.8|3
1655073260000|2022-06-12 22:34:20|11693.8|11689.8|11686|11682|11693.8|11689.8|11686|11682|30
1655073270000|2022-06-12 22:34:30|11685.2|11682.4|11683.9|11681.1|11685.2|11682.4|11683.3|11680|16
1655073280000|2022-06-12 22:34:40|11685|11681|11682.7|11679.9|11685|11681.1|11682.7|11679.9|2
1655073290000|2022-06-12 22:34:50|11684.4|11680.4|11683.8|11679.8|11684.4|11680.9|11683.3|11679.8|10
1655073300000|2022-06-12 22:35:00|11683.4|11680.6|11675.3|11667.3|11684.9|11680.6|11673.4|11667.3|121
1655073310000|2022-06-12 22:35:10|11673.4|11669.4|11675.4|11671.4|11680.4|11674.4|11672.9|11669.4|11
1655073320000|2022-06-12 22:35:20|11675.3|11672.5|11675.4|11671.4|11675.4|11672.5|11673.8|11671|3
1655073330000|2022-06-12 22:35:30|11674.9|11672.1|11671.3|11668.5|11676.8|11672.1|11670.7|11666.8|28
1655073340000|2022-06-12 22:35:40|11672.4|11668.4|11674.3|11671.5|11674.4|11671.5|11671.9|11668.4|4
1655073360000|2022-06-12 22:36:00|11674.8|11672|11677.7|11674.9|11678.4|11674.9|11674.3|11669.2|6
1655073370000|2022-06-12 22:36:10|11678.4|11674.4|11678.7|11674.7|11680.9|11675.4|11678.4|11672.9|4
1655073380000|2022-06-12 22:36:20|11677.8|11673.8|11675|11671|11677.8|11673.8|11675|11669.8|0
1655073390000|2022-06-12 22:36:30|11674.3|11671.5|11675|11671|11675.5|11671.5|11673.4|11667.5|4
1655073400000|2022-06-12 22:36:40|11674.4|11670.4|11674.4|11670.4|11674.4|11670.9|11673.7|11670.4|3
1655073410000|2022-06-12 22:36:50|11673.4|11669.4|11674.4|11670.4|11675.9|11670.9|11673.4|11667.9|5
1655073420000|2022-06-12 22:37:00|11674.5|11670.5|11675|11671|11675.8|11671.8|11674.5|11670.5|2
1655073430000|2022-06-12 22:37:10|11674.4|11670.4|11673.3|11670.5|11674.4|11670.9|11673.3|11670.4|0
1655073440000|2022-06-12 22:37:20|11674.1|11670.1|11676.8|11674|11676.8|11674|11674.1|11670.1|16
1655073450000|2022-06-12 22:37:30|11676.9|11674.1|11678.4|11674.4|11679.4|11675.4|11676.9|11674.1|3
1655073470000|2022-06-12 22:37:50|11677.9|11675.1|11678.4|11674.4|11678.4|11675.1|11677.8|11674.4|1
1655073480000|2022-06-12 22:38:00|11677.3|11674.5|11677.3|11674.5|11677.3|11674.5|11677.3|11674.5|0
1655073490000|2022-06-12 22:38:10|11677.4|11674.6|11678.3|11675.5|11678.3|11675.5|11677.4|11674.6|0
1655073500000|2022-06-12 22:38:20|11679.4|11675.4|11679.4|11675.4|11679.4|11675.4|11679.4|11675.4|2
1655073510000|2022-06-12 22:38:30|11678.6|11675.8|11679.3|11676.5|11679.4|11676.5|11678.6|11675.4|2
1655073520000|2022-06-12 22:38:40|||||||||1
1655073530000|2022-06-12 22:38:50|11679.9|11675.9|11679.3|11676.5|11679.9|11676.6|11679.3|11675.9|5
1655073540000|2022-06-12 22:39:00|11680.3|11677.5|11678.4|11674.4|11680.8|11677.5|11677.8|11674.4|6
1655073550000|2022-06-12 22:39:10|11677.3|11674.5|11677.8|11673.8|11677.8|11674.5|11677.3|11673.8|7
1655073560000|2022-06-12 22:39:20|11680.4|11672.4|11678.8|11674.8|11680.4|11674.8|11678.4|11672.4|9
1655073570000|2022-06-12 22:39:30|11679.2|11676.4|11678.8|11674.8|11679.2|11676.4|11678.8|11674.8|1
1655073590000|2022-06-12 22:39:50|11680.3|11672.3|11676.7|11673.9|11680.3|11674.4|11676.7|11672.3|3
1655073600000|2022-06-12 22:40:00|11677.3|11673.3|11676.4|11672.4|11677.3|11673.3|11673.8|11671|4
1655073610000|2022-06-12 22:40:10|11678.4|11670.4|11676.3|11673.5|11678.9|11673.5|11676.3|11670.4|1
1655073620000|2022-06-12 22:40:20|11676.5|11673.7|11678.4|11675.6|11678.9|11675.6|11676.5|11673.7|1
1655073630000|2022-06-12 22:40:30|11678.8|11676|11678.4|11675.6|11679.3|11676.5|11678|11674.5|5
1655073640000|2022-06-12 22:40:40|11679.3|11676.5|11680.8|11678|11680.8|11678|11679.3|11676.5|1
1655073660000|2022-06-12 22:41:00|11680.9|11678.1|11680.9|11672.9|11682.8|11679.5|11677.4|11670.9|56
1655073670000|2022-06-12 22:41:10|11680.4|11672.4|11680.9|11672.9|11680.9|11672.9|11680.4|11672.4|2
1655073680000|2022-06-12 22:41:20|11680.4|11672.4|11680.4|11672.4|11680.4|11672.4|11680.4|11672.4|0
1655073690000|2022-06-12 22:41:30|11677.9|11673.9|11682.9|11678.9|11682.9|11678.9|11677.9|11672.4|7
1655073700000|2022-06-12 22:41:40|11682.4|11679.6|11682.4|11679.6|11682.4|11679.6|11682.4|11679.6|0
1655073710000|2022-06-12 22:41:50|11685.3|11677.3|11683.4|11679.4|11685.3|11679.4|11682.4|11677.3|6
1655073720000|2022-06-12 22:42:00|11682.8|11680|11683.4|11679.4|11683.4|11680|11682.8|11679.4|0
1655073750000|2022-06-12 22:42:30|11682.9|11678.9|11680.3|11677.5|11682.9|11679.4|11680.3|11677.5|7
1655073760000|2022-06-12 22:42:40|11681.4|11673.4|11677.8|11675|11683|11675.9|11675.5|11670.4|24
1655073770000|2022-06-12 22:42:50|11678.2|11674.2|11677.9|11673.9|11680|11674.2|11676.4|11670.9|4
1655073780000|2022-06-12 22:43:00|11677.8|11673.8|11677.1|11673.1|11677.9|11673.9|11677.1|11673.1|0
1655073790000|2022-06-12 22:43:10|11676.3|11673.5|11674.5|11670.5|11677.4|11673.5|11673.4|11668|20
1655073800000|2022-06-12 22:43:20|11672.8|11670|11658.7|11655.9|11672.8|11670|11658.2|11653.3|108
1655073810000|2022-06-12 22:43:30|11660.2|11657.4|11660.7|11657.9|11663.8|11659.9|11660.2|11657.3|9
1655073820000|2022-06-12 22:43:40|11660.6|11656.6|11658.6|11654.6|11660.6|11656.6|11656.3|11651.4|12
1655073830000|2022-06-12 22:43:50|11657.1|11654.3|11657.8|11653.8|11657.8|11654.3|11657.1|11653.8|1
1655073840000|2022-06-12 22:44:00|11659.8|11651.8|11661.8|11657.8|11661.8|11657.8|11657.2|11651.8|7
1655073850000|2022-06-12 22:44:10|11663.8|11655.8|11664.3|11660.3|11664.8|11660.6|11661.8|11655.8|9
1655073860000|2022-06-12 22:44:20|11663.9|11659.9|11662.7|11659.9|11666.7|11661.3|11662.7|11658.5|7
1655073870000|2022-06-12 22:44:30|11662.2|11659.4|11659.8|11655.8|11662.5|11659.4|11659.7|11653.7|5
1655073880000|2022-06-12 22:44:40|11661.4|11653.4|11657.7|11654.9|11661.4|11655.8|11657.7|11652.8|7
1655073890000|2022-06-12 22:44:50|11658.8|11650.8|11655.3|11651.3|11658.8|11653|11655.2|11650.8|9
1655073900000|2022-06-12 22:45:00|11654.7|11651.9|11655.2|11652.4|11655.3|11652.4|11654.7|11651.3|0
1655073910000|2022-06-12 22:45:10|11655.3|11651.3|11654.2|11651.4|11655.3|11651.9|11654.2|11651.2|7
1655073920000|2022-06-12 22:45:20|11657.4|11649.4|11658.4|11650.4|11658.8|11651.9|11655.5|11649.4|6
1655073930000|2022-06-12 22:45:30|11656.5|11652.5|11656.9|11652.9|11656.9|11652.9|11656.5|11652.5|3
1655073940000|2022-06-12 22:45:40|11656.8|11654|11657.9|11653.9|11659.3|11655.4|11656.8|11653.4|7
1655073950000|2022-06-12 22:45:50|11658.3|11654.3|11657.9|11653.9|11658.4|11655|11656.9|11652.9|8
1655073970000|2022-06-12 22:46:10|11657.4|11654.6|11660.8|11658|11661.5|11658.4|11657.4|11653|24
1655073980000|2022-06-12 22:46:20|11661.5|11657.5|11661.9|11659.1|11663|11659.6|11660.4|11657.5|18
1655073990000|2022-06-12 22:46:30|11662.4|11659.6|11662.4|11659.6|11662.4|11659.6|11662.4|11659.6|0
1655074000000|2022-06-12 22:46:40|11663.4|11660.6|11659.9|11655.9|11663.4|11660.6|11659.9|11654|10
1655074010000|2022-06-12 22:46:50|11661.4|11653.4|11659.3|11655.3|11662.4|11656.4|11658.6|11653.4|4
1655074030000|2022-06-12 22:47:10|11659.1|11656.3|11661.8|11659|11661.8|11659|11659.1|11656.3|12
1655074040000|2022-06-12 22:47:20|11663.3|11659.3|11659.2|11656.4|11663.3|11659.3|11658.8|11655.3|6
1655074050000|2022-06-12 22:47:30|11659.3|11655.3|11660.2|11657.4|11660.3|11657.5|11658.8|11655.3|2
1655074060000|2022-06-12 22:47:40|11660.7|11657.9|11661.3|11657.3|11663.4|11658.1|11660.5|11655.4|29
1655074070000|2022-06-12 22:47:50|11663.3|11655.3|11661.3|11657.3|11663.3|11657.9|11660.9|11654.4|1
1655074080000|2022-06-12 22:48:00|11663.4|11655.4|11661.3|11657.3|11663.8|11657.9|11661.3|11654.5|11
1655074090000|2022-06-12 22:48:10|11660.5|11657.7|11657.9|11653.9|11660.5|11657.7|11657.9|11653.9|6
1655074100000|2022-06-12 22:48:20|11658.3|11654.3|11656.8|11654|11658.3|11654.3|11656.8|11653.9|2
1655074110000|2022-06-12 22:48:30|11657.8|11655|11661.3|11657.3|11661.3|11657.8|11657.7|11654.9|5
1655074130000|2022-06-12 22:48:50|11660.8|11658|11661.9|11657.9|11663.4|11658.3|11660.6|11655.4|7
1655074140000|2022-06-12 22:49:00|11661.4|11658.6|11661.9|11657.9|11661.9|11658.6|11661.4|11657.9|1
1655074150000|2022-06-12 22:49:10|11661.4|11658.6|11661.8|11659|11661.9|11659|11661.2|11657.9|5
1655074160000|2022-06-12 22:49:20|11661.3|11658.5|11661.7|11658.9|11661.8|11659|11661.2|11658.4|2
1655074170000|2022-06-12 22:49:30|11661.3|11658.5|11661.9|11657.9|11661.9|11659|11661.3|11657.9|2
1655074180000|2022-06-12 22:49:40|11661.4|11658.6|11661.8|11659|11661.8|11659|11661.4|11658.6|2
1655074190000|2022-06-12 22:49:50|11661.3|11658.5|11661.9|11657.9|11661.9|11658.5|11661.2|11657.9|1
1655074200000|2022-06-12 22:50:00|11660.2|11657.4|11656.3|11652.3|11660.2|11657.4|11654.1|11649|62
1655074210000|2022-06-12 22:50:10|11657.3|11653.3|11656.7|11652.7|11657.3|11653.4|11655.6|11652.3|2
1655074220000|2022-06-12 22:50:20|11656.6|11653.8|11656.7|11652.7|11657.2|11653.8|11656.6|11652.7|0
1655074230000|2022-06-12 22:50:30|11656.1|11653.3|11656.1|11653.3|11656.1|11653.3|11656.1|11653.3|1
1655074240000|2022-06-12 22:50:40|11655.6|11652.8|11656.6|11653.8|11656.7|11653.8|11655.6|11652.7|0
1655074250000|2022-06-12 22:50:50|11656.7|11652.7|11657.6|11654.8|11657.6|11654.8|11656.2|11652.7|0
1655074260000|2022-06-12 22:51:00|11657.7|11654.9|11657.6|11654.8|11657.7|11654.9|11657.6|11654.8|1
1655074270000|2022-06-12 22:51:10|11655.6|11652.8|11655.6|11652.8|11656.7|11653.3|11655.6|11652.3|4
1655074280000|2022-06-12 22:51:20|11656|11652|11654.1|11651.3|11656|11652|11654.1|11650.7|10
1655074290000|2022-06-12 22:51:30|11654.6|11650.6|11651.7|11647.7|11654.6|11650.7|11650.6|11647.7|17
1655074300000|2022-06-12 22:51:40|11651.2|11648.4|11652.6|11649.8|11652.6|11649.8|11650.8|11648|7
1655074310000|2022-06-12 22:51:50|11652.7|11649.9|11653.2|11650.4|11653.3|11650.5|11652.7|11649.9|2
1655074320000|2022-06-12 22:52:00|11652.8|11650|11653.1|11650.3|11653.3|11650.4|11652.7|11648.7|2
1655074330000|2022-06-12 22:52:10|11653.7|11650.9|11654.8|11652|11655.8|11652.4|11653.7|11650.9|5
1655074340000|2022-06-12 22:52:20|11655.3|11651.3|11655.1|11652.3|11655.3|11652.4|11654.1|11650.9|1
1655074350000|2022-06-12 22:52:30|11655.2|11652.4|11654.8|11652|11655.3|11652.4|11654.2|11650.9|18
1655074360000|2022-06-12 22:52:40|11655.2|11652.4|11653.3|11649.3|11655.9|11652.4|11651.3|11647.3|42
1655074370000|2022-06-12 22:52:50|11652.6|11649.8|11654.3|11650.3|11654.3|11650.4|11651.8|11648.4|2
1655074380000|2022-06-12 22:53:00|11653.6|11650.8|11653.3|11649.3|11655.4|11651|11651.7|11647.4|6
1655074390000|2022-06-12 22:53:10|11652.8|11650|11652.6|11649.8|11653.4|11650|11652.2|11649.3|0
1655074400000|2022-06-12 22:53:20|11652.1|11649.3|11653.2|11650.4|11653.2|11650.4|11651.7|11648.9|5
1655074410000|2022-06-12 22:53:30|11653.3|11650.5|11654.9|11650.9|11654.9|11651.3|11652.7|11649.9|9
1655074420000|2022-06-12 22:53:40|11653.2|11650.4|11654.3|11650.3|11654.3|11650.4|11653.2|11650.3|8
1655074430000|2022-06-12 22:53:50|11653.2|11650.4|11653.2|11650.4|11653.2|11650.4|11653.2|11650.4|1
1655074440000|2022-06-12 22:54:00|11653.7|11649.7|11653.3|11649.3|11653.7|11649.7|11653.3|11649.3|4
1655074450000|2022-06-12 22:54:10|11652.6|11649.8|11652.3|11648.3|11652.6|11649.8|11651.9|11647.9|3
1655074460000|2022-06-12 22:54:20|11652.2|11649.4|11652.2|11649.4|11652.3|11649.4|11651.7|11648.3|1
1655074480000|2022-06-12 22:54:40|11651.2|11648.4|11653.3|11649.3|11653.7|11650.4|11651.1|11647.8|7
1655074500000|2022-06-12 22:55:00|11654.7|11651.9|11654.8|11650.8|11656.3|11652.4|11653.7|11648.3|6
1655074510000|2022-06-12 22:55:10|11655.3|11651.3|11653.3|11649.3|11656.3|11652.4|11653.3|11649.3|5
1655074520000|2022-06-12 22:55:20|11653.2|11650.4|11660.2|11657.4|11660.3|11657.4|11653.2|11650.4|3
1655074530000|2022-06-12 22:55:30|||||||||2
1655074540000|2022-06-12 22:55:40|11660.6|11657.8|11662.1|11658.1|11662.7|11659.8|11660.6|11657.7|14
1655074550000|2022-06-12 22:55:50|11661.7|11657.7|11663.1|11659.1|11663.1|11659.1|11661.6|11657.7|3
1655074560000|2022-06-12 22:56:00|11662.3|11658.3|11661.5|11658.7|11662.3|11658.7|11661|11658.2|1
1655074570000|2022-06-12 22:56:10|11661.6|11658.8|11663|11660.2|11663|11660.2|11661.6|11658.7|1
1655074580000|2022-06-12 22:56:20|11663.7|11659.7|11663.7|11659.7|11663.7|11659.7|11663.7|11659.7|2
1655074590000|2022-06-12 22:56:30|11663.2|11660.4|11663.7|11659.7|11663.8|11660.4|11663.2|11659.7|0
1655074600000|2022-06-12 22:56:40|11663.6|11660.8|11666.7|11662.7|11668.1|11664.1|11663.6|11659.7|38
1655074610000|2022-06-12 22:56:50|11666.2|11663.4|11665.6|11662.8|11668.7|11665.8|11665.6|11662.8|6
1655074620000|2022-06-12 22:57:00|11665.7|11662.9|11666|11663.2|11666.2|11663.4|11665.2|11662.4|10
1655074630000|2022-06-12 22:57:10|11665.7|11661.7|11667.4|11663.4|11668.8|11663.4|11665.7|11660.3|12
1655074640000|2022-06-12 22:57:20|11668.3|11664.3|11671.3|11667.3|11671.3|11668.4|11668.1|11664.1|19
1655074650000|2022-06-12 22:57:30|11670.6|11667.8|11669.2|11666.4|11670.6|11667.8|11669.2|11666.4|1
1655074660000|2022-06-12 22:57:40|11669.8|11665.8|11669.8|11665.8|11669.8|11666.4|11669.2|11665.8|1
1655074670000|2022-06-12 22:57:50|11670.3|11666.3|11671.2|11668.4|11671.7|11668.4|11670.3|11666.3|6
1655074680000|2022-06-12 22:58:00|||||||||1
1655074700000|2022-06-12 22:58:20|11671.1|11668.3|11671|11668.2|11671.1|11668.3|11670.1|11667.3|4
1655074710000|2022-06-12 22:58:30|11671.1|11668.3|11671.1|11668.3|11671.1|11668.3|11671.1|11668.3|0
1655074720000|2022-06-12 22:58:40|11671.6|11668.8|11671.6|11668.8|11671.6|11668.8|11671.6|11668.8|3
1655074740000|2022-06-12 22:59:00|11671.5|11668.7|11672.3|11668.3|11672.7|11669.9|11671.5|11668.3|7
1655074750000|2022-06-12 22:59:10|11671.6|11668.8|11670.6|11667.8|11671.6|11668.8|11670.2|11667.4|2
1655074760000|2022-06-12 22:59:20|11671.7|11667.7|11671.7|11668.9|11672.3|11669.4|11671.2|11667.7|2
1655074770000|2022-06-12 22:59:30|11672.1|11669.3|11672.1|11669.3|11672.8|11669.3|11672.1|11668.8|1
1655074780000|2022-06-12 22:59:40|11672.8|11668.8|11672.8|11668.8|11672.8|11669.9|11672.1|11668.8|6
1655074790000|2022-06-12 22:59:50|11673.7|11669.7|11673|11670.2|11673.7|11670.2|11672.6|11669.7|0
1655074800000|2022-06-12 23:00:00|11672.6|11669.8|11672.2|11668.2|11674.7|11670.3|11672.1|11666.7|47
1655074810000|2022-06-12 23:00:10|11671.7|11668.9|11671.2|11667.2|11672.1|11669.3|11671.1|11667.2|2
1655074820000|2022-06-12 23:00:20|11670.7|11667.9|11671.2|11667.2|11671.2|11667.9|11670.7|11667.2|1
1655074830000|2022-06-12 23:00:30|11670.6|11667.8|11670.2|11666.2|11670.6|11667.8|11669.1|11666.2|8
1655074840000|2022-06-12 23:00:40|11670.7|11666.7|11669.1|11666.3|11670.7|11667.3|11669.1|11666.2|4
1655074860000|2022-06-12 23:01:00|11669.4|11665.4|11665.1|11662.3|11669.4|11665.4|11665.1|11662.2|12
1655074870000|2022-06-12 23:01:10|11665.2|11662.4|11664.6|11661.8|11665.7|11662.4|11664.6|11661.7|5
1655074880000|2022-06-12 23:01:20|11665.6|11662.8|11667.1|11663.1|11667.1|11663.8|11665.6|11662.8|4
1655074890000|2022-06-12 23:01:30|11666.7|11662.7|11666.1|11662.1|11666.7|11662.8|11665.6|11662.1|0
1655074900000|2022-06-12 23:01:40|11665.6|11662.8|11665.6|11662.8|11665.6|11662.8|11665.6|11662.8|0
1655074910000|2022-06-12 23:01:50|11666.1|11662.1|11662.7|11658.7|11666.1|11662.3|11661.6|11658.2|7
1655074920000|2022-06-12 23:02:00|11662.1|11659.3|11662.6|11659.8|11662.6|11659.8|11662.1|11659.3|4
1655074930000|2022-06-12 23:02:10|11662.2|11659.4|11662.7|11658.7|11662.7|11659.4|11662.2|11658.7|1
1655074940000|2022-06-12 23:02:20|11663.1|11659.1|11662.1|11658.1|11663.1|11659.3|11661|11658.1|9
1655074950000|2022-06-12 23:02:30|11661.6|11658.8|11662.6|11659.8|11663.1|11659.8|11661.6|11657.8|6
1655074960000|2022-06-12 23:02:40|11661.6|11658.8|11661.6|11658.8|11661.6|11658.8|11661.6|11658.8|2
1655074970000|2022-06-12 23:02:50|11662.2|11658.2|11662.7|11658.7|11663.1|11659.8|11661.6|11658.2|3
1655074980000|2022-06-12 23:03:00|11662|11659.2|11661.6|11658.8|11662|11659.2|11661.6|11658.8|0
1655074990000|2022-06-12 23:03:10|11662|11659.2|11663.6|11660.8|11664.7|11660.8|11661.6|11658.7|6
1655075000000|2022-06-12 23:03:20|11663.7|11659.7|11663.1|11660.3|11666.2|11660.4|11663.1|11658.2|5
1655075010000|2022-06-12 23:03:30|11663.6|11660.8|11665.6|11662.8|11665.6|11662.8|11663.6|11660.7|6
1655075020000|2022-06-12 23:03:40|11666.1|11663.3|11668.2|11664.2|11668.2|11664.2|11666|11663.2|3
1655075030000|2022-06-12 23:03:50|11670.2|11662.2|11667.7|11663.7|11670.2|11663.7|11667.7|11662.2|1
1655075040000|2022-06-12 23:04:00|11667.6|11664.8|11670.7|11666.7|11670.7|11666.7|11667.6|11664.8|1
1655075050000|2022-06-12 23:04:10|11669.9|11667.1|11670.4|11667.6|11670.7|11667.8|11669.9|11666.7|4
1655075060000|2022-06-12 23:04:20|11669.6|11666.8|11670.7|11666.7|11673.2|11667.8|11669.6|11665.2|2
1655075070000|2022-06-12 23:04:30|11670.6|11666.6|11667.6|11663.6|11670.6|11666.7|11666.5|11663.1|5
1655075080000|2022-06-12 23:04:40|11667.1|11664.3|11667.5|11664.7|11667.5|11664.7|11667.1|11664.3|2
1655075090000|2022-06-12 23:04:50|11667.4|11664.6|11666|11663.2|11667.4|11664.6|11666|11663.2|1
1655075100000|2022-06-12 23:05:00|11666.6|11662.6|11667.1|11663.1|11669.6|11663.6|11666.6|11661.6|5
1655075160000|2022-06-12 23:06:00|11666.5|11663.7|11662.5|11659.7|11666.5|11663.7|11662.5|11659.7|5
1655075170000|2022-06-12 23:06:10|11662|11659.2|11666.2|11662.2|11666.2|11662.2|11661.5|11658.1|23
1655075180000|2022-06-12 23:06:20|11666.1|11663.3|11666.1|11663.3|11666.1|11663.3|11666.1|11663.3|0
1655075190000|2022-06-12 23:06:30|11666.5|11663.7|11667.1|11664.3|11667.2|11664.3|11666.5|11663.2|2
1655075200000|2022-06-12 23:06:40|11667.6|11664.8|11667.1|11664.3|11668.1|11665.3|11667.1|11664.3|2
1655075220000|2022-06-12 23:07:00|11667.8|11663.8|11670.2|11666.2|11670.2|11666.2|11667.7|11663.8|4
1655075230000|2022-06-12 23:07:10|11669.7|11666.9|11672.2|11668.2|11674.7|11668.6|11669.7|11666.2|4
1655075240000|2022-06-12 23:07:20|11672.1|11669.3|11672.1|11669.3|11675.3|11670.2|11672.1|11667.3|6
1655075250000|2022-06-12 23:07:30|11673.1|11670.3|11670.1|11667.3|11673.2|11670.3|11670.1|11667.3|2
1655075260000|2022-06-12 23:07:40|11673.7|11665.7|11671.2|11667.2|11673.7|11667.2|11671.2|11665.7|3
1655075280000|2022-06-12 23:08:00|11670.7|11667.9|11671.1|11668.3|11671.2|11668.4|11670.7|11667.2|2
1655075290000|2022-06-12 23:08:10|||||||||1
1655075300000|2022-06-12 23:08:20|11672.4|11669.6|11670.6|11666.6|11673.5|11670.3|11670.1|11666.6|20
1655075310000|2022-06-12 23:08:30|11670|11667.2|11670.6|11666.6|11670.6|11667.2|11670|11666.6|2
1655075330000|2022-06-12 23:08:50|11670.1|11667.3|11669.6|11666.8|11670.1|11667.3|11669.6|11666.8|1
1655075340000|2022-06-12 23:09:00|11669.5|11666.7|11669.1|11666.3|11670.6|11667.3|11669.1|11666.3|13
1655075350000|2022-06-12 23:09:10|11669.6|11665.6|11669.7|11666.9|11670.5|11667.7|11669.6|11665.6|1
1655075360000|2022-06-12 23:09:20|11670.5|11667.7|11671.7|11668.9|11672.2|11668.9|11670.5|11667.3|12
1655075370000|2022-06-12 23:09:30|11672.8|11668.8|11672.8|11668.8|11673.6|11669.6|11671.3|11667.3|16
1655075380000|2022-06-12 23:09:40|11671.7|11668.9|11672.2|11668.2|11672.2|11668.9|11671.7|11668.2|0
1655075390000|2022-06-12 23:09:50|11671.7|11668.9|11672.1|11669.3|11672.6|11669.3|11671.7|11668.2|0
1655075400000|2022-06-12 23:10:00|11674.3|11670.3|11674.8|11670.8|11674.8|11671.3|11673.7|11670.3|19
1655075410000|2022-06-12 23:10:10|11674.7|11671.9|11676.7|11673.9|11676.7|11673.9|11674.7|11671.8|7
1655075420000|2022-06-12 23:10:20|11676.8|11674|11680.2|11677.4|11680.9|11677.9|11676.8|11674|22
1655075430000|2022-06-12 23:10:30|11680.3|11677.5|11681.1|11678.3|11681.1|11678.3|11679.7|11676.9|8
1655075440000|2022-06-12 23:10:40|11681.9|11677.9|11680.6|11677.8|11683.3|11679.8|11680.6|11677.8|10
1655075450000|2022-06-12 23:10:50|11681.3|11677.3|11681.6|11678.8|11681.7|11678.8|11681.3|11677.3|2
1655075460000|2022-06-12 23:11:00|11681.1|11678.3|11680.6|11677.8|11681.1|11678.3|11680.6|11677.8|9
1655075470000|2022-06-12 23:11:10|11681.1|11678.3|11681.1|11678.3|11681.1|11678.3|11681.1|11678.3|1
1655075480000|2022-06-12 23:11:20|11682.2|11678.2|11682.7|11678.7|11683.2|11679.7|11681.6|11678.2|1
1655075490000|2022-06-12 23:11:30|11682.6|11679.8|11682.6|11679.8|11682.6|11679.8|11682.6|11679.8|0
1655075500000|2022-06-12 23:11:40|11683.3|11679.3|11683.2|11679.2|11683.7|11680.4|11683.2|11679.2|6
1655075510000|2022-06-12 23:11:50|11682.6|11679.8|11683.3|11679.3|11683.3|11679.8|11682.6|11679.2|4
1655075520000|2022-06-12 23:12:00|11683.2|11680.4|11683.7|11679.7|11683.7|11680.4|11683.2|11679.7|1
1655075530000|2022-06-12 23:12:10|11683|11680.2|11683.3|11679.3|11683.8|11680.4|11683|11679.2|6
1655075540000|2022-06-12 23:12:20|11683.2|11679.2|11684.2|11680.2|11684.2|11680.2|11682.6|11679.2|5
1655075550000|2022-06-12 23:12:30|11683.5|11680.7|11684.2|11680.2|11684.2|11680.7|11683.5|11680.2|1
1655075560000|2022-06-12 23:12:40|||||||||1
1655075570000|2022-06-12 23:12:50|11684.3|11680.3|11686.7|11678.7|11686.7|11681.8|11684.3|11678.7|8
1655075580000|2022-06-12 23:13:00|11687.1|11679.1|11684.2|11681.4|11687.1|11681.7|11684.1|11679.1|7
1655075590000|2022-06-12 23:13:10|11685.1|11682.3|11687.7|11683.7|11687.7|11684.7|11685.1|11682.3|16
1655075600000|2022-06-12 23:13:20|11687.6|11684.8|11687.1|11684.3|11687.7|11684.8|11686.1|11683.3|3
1655075610000|2022-06-12 23:13:30|11686.6|11683.8|11687.6|11684.8|11688.6|11685.3|11686.6|11683.2|6
1655075620000|2022-06-12 23:13:40|11687.5|11684.7|11685.9|11683.1|11687.5|11684.7|11685.6|11681.7|9
1655075630000|2022-06-12 23:13:50|11685.1|11682.3|11685.6|11682.8|11685.6|11682.8|11685.1|11682.3|2
1655075640000|2022-06-12 23:14:00|||||||||1
1655075650000|2022-06-12 23:14:10|11686.2|11682.2|11685.7|11681.7|11686.2|11682.2|11685.7|11681.7|1
1655075660000|2022-06-12 23:14:20|11686.2|11683.4|11686.2|11683.4|11686.2|11683.4|11686.2|11683.4|4
1655075670000|2022-06-12 23:14:30|||||||||1
1655075680000|2022-06-12 23:14:40|||||||||1
1655075690000|2022-06-12 23:14:50|11686.4|11683.6|11687.6|11684.8|11688.2|11684.8|11686.4|11683.6|14
1655075700000|2022-06-12 23:15:00|11688.2|11684.2|11691.7|11687.7|11691.7|11687.7|11687.6|11684.2|11
1655075710000|2022-06-12 23:15:10|11691.2|11688.4|11692.7|11688.7|11692.7|11688.8|11691.2|11688.3|5
1655075720000|2022-06-12 23:15:20|11691.7|11687.7|11692.2|11688.2|11692.2|11688.2|11691.7|11687.7|7
1655075730000|2022-06-12 23:15:30|11693.9|11689.9|11697.1|11694.3|11697.1|11694.3|11693.6|11689.9|19
1655075740000|2022-06-12 23:15:40|11696.2|11692.2|11696|11693.2|11696.6|11693.3|11696|11692.2|9
1655075760000|2022-06-12 23:16:00|11697.1|11693.1|11696.6|11693.8|11697.1|11693.8|11696.6|11693.1|5
1655075770000|2022-06-12 23:16:10|11697.1|11693.1|11696.5|11693.7|11697.1|11694.3|11696.5|11693.1|4
1655075780000|2022-06-12 23:16:20|11696.1|11693.3|11696|11693.2|11696.1|11693.3|11695.5|11692.7|3
1655075790000|2022-06-12 23:16:30|11696.1|11692.1|11694|11691.2|11696.1|11692.7|11694|11691.1|12
1655075800000|2022-06-12 23:16:40|11693.5|11690.7|11694|11691.2|11694|11691.2|11693.5|11690.7|17
1655075810000|2022-06-12 23:16:50|11693.8|11691|11692|11689.2|11693.8|11691|11692|11689.2|6
1655075820000|2022-06-12 23:17:00|11692.6|11688.6|11692.6|11688.6|11692.6|11689.2|11692|11688.6|4
1655075830000|2022-06-12 23:17:10|||||||||2
1655075840000|2022-06-12 23:17:20|11688.8|11686|11684|11681.2|11689.4|11686|11683.5|11679.6|50
1655075850000|2022-06-12 23:17:30|11684.6|11680.6|11686.5|11683.7|11687|11684.1|11683.9|11680.6|8
1655075860000|2022-06-12 23:17:40|11686.8|11684|11687|11683|11687|11684|11685.9|11682.4|6
1655075880000|2022-06-12 23:18:00|11686.3|11683.5|11686.9|11684.1|11686.9|11684.1|11686.3|11683.5|1
1655075890000|2022-06-12 23:18:10|11684.4|11681.6|11685|11681|11686|11682|11684.4|11681|14
1655075900000|2022-06-12 23:18:20|11686.9|11678.9|11683.9|11681.1|11686.9|11681.1|11683.9|11678.9|3
1655075910000|2022-06-12 23:18:30|11684.4|11680.4|11683.4|11680.6|11684.4|11681.1|11683.4|11680.4|1
1655075920000|2022-06-12 23:18:40|||||||||3
1655075930000|2022-06-12 23:18:50|11683.3|11680.5|11680.3|11677.5|11683.3|11680.5|11680.3|11677.4|6
1655075940000|2022-06-12 23:19:00|11681.4|11677.4|11681.4|11677.4|11683.5|11678.1|11680.9|11675.5|5
1655075950000|2022-06-12 23:19:10|||||||||1
1655075960000|2022-06-12 23:19:20|11680.9|11678.1|11680.9|11678.1|11680.9|11678.1|11680.9|11678.1|0
1655075970000|2022-06-12 23:19:30|11681.4|11677.4|11681.4|11677.4|11681.4|11677.4|11681.4|11677.4|4
1655075980000|2022-06-12 23:19:40|||||||||1
1655075990000|2022-06-12 23:19:50|||||||||2
1655076010000|2022-06-12 23:20:10|11681|11677|11681.4|11677.4|11681.4|11677.5|11680.2|11677|1
1655076020000|2022-06-12 23:20:20|11681.9|11679.1|11681.9|11679.1|11682|11679.1|11681.5|11678|11
1655076030000|2022-06-12 23:20:30|11682.8|11678.8|11683|11679|11685.5|11681|11682.8|11677.5|9
1655076040000|2022-06-12 23:20:40|||||||||1
1655076050000|2022-06-12 23:20:50|11681.5|11677.5|11682.4|11678.4|11682.4|11678.4|11681.5|11677.5|7
1655076060000|2022-06-12 23:21:00|11681.9|11679.1|11682|11678|11682.4|11679.1|11681.3|11678|0
1655076070000|2022-06-12 23:21:10|11682.4|11678.4|11684|11680|11684.9|11680.5|11682.2|11676.5|10
1655076090000|2022-06-12 23:21:30|11682.9|11680.1|11681.9|11679.1|11683|11680.1|11681.9|11679|3
1655076100000|2022-06-12 23:21:40|11682|11679.2|11685.4|11681.4|11685.4|11681.7|11682|11679.2|8
1655076110000|2022-06-12 23:21:50|11686.8|11684|11685.4|11681.4|11686.8|11684|11685.4|11681.4|5
1655076120000|2022-06-12 23:22:00|11685.5|11681.5|11686.9|11684.1|11687|11684.1|11685.4|11681.5|2
1655076140000|2022-06-12 23:22:20|11687.4|11683.4|11687.4|11683.4|11687.4|11683.4|11687.4|11683.4|4
1655076150000|2022-06-12 23:22:30|||||||||1
1655076160000|2022-06-12 23:22:40|11689.1|11685.1|11690.4|11686.4|11690.4|11686.9|11686.9|11683.4|7
1655076170000|2022-06-12 23:22:50|11690.5|11686.5|11690.9|11688.1|11691.4|11688.1|11689.9|11686.4|4
1655076180000|2022-06-12 23:23:00|11690.8|11688|11688|11684|11693.5|11688.1|11686.9|11683.5|21
1655076190000|2022-06-12 23:23:10|11688.3|11685.5|11691.9|11689.1|11692|11689.1|11688.3|11685.5|7
1655076210000|2022-06-12 23:23:30|11691.8|11689|11690.9|11688.1|11691.8|11689|11690.9|11688.1|3
1655076220000|2022-06-12 23:23:40|11691.5|11687.5|11694.9|11692.1|11695.5|11692.1|11690.9|11687.5|11
1655076230000|2022-06-12 23:23:50|11695.4|11692.6|11694.9|11692.1|11697.9|11692.6|11694.7|11689.9|12
1655076240000|2022-06-12 23:24:00|11695.4|11691.4|11692.9|11690.1|11695.4|11691.9|11692.4|11689.6|3
1655076250000|2022-06-12 23:24:10|11692|11688|11689.6|11686.8|11693.3|11688.5|11689.6|11685.3|19
1655076260000|2022-06-12 23:24:20|11687.9|11685.1|11691|11687|11691|11687|11687.9|11685|4
1655076270000|2022-06-12 23:24:30|11690.8|11686.8|11690.4|11686.4|11690.8|11686.8|11690.4|11686.4|1
1655076280000|2022-06-12 23:24:40|11689.3|11686.5|11689.3|11686.5|11689.3|11686.5|11689.3|11686.5|1
1655076290000|2022-06-12 23:24:50|||||||||1
1655076300000|2022-06-12 23:25:00|11687|11683|11688|11684|11689.9|11684|11687|11681.9|8
1655076310000|2022-06-12 23:25:10|11687.3|11684.5|11687.9|11685.1|11687.9|11685.1|11686.9|11684.1|3
1655076320000|2022-06-12 23:25:20|11687.8|11685|11686.9|11684.1|11687.8|11685|11686.9|11684.1|1
1655076330000|2022-06-12 23:25:30|11688|11684|11689|11685|11689.9|11685|11688|11681.9|4
1655076340000|2022-06-12 23:25:40|11690|11686|11690|11686|11690|11686.5|11689.3|11686|1
1655076350000|2022-06-12 23:25:50|11688.9|11686.1|11688.9|11686.1|11688.9|11686.1|11688.9|11686.1|0
1655076360000|2022-06-12 23:26:00|11688.8|11686|11682.5|11678.5|11688.8|11686|11681.8|11678.5|17
1655076370000|2022-06-12 23:26:10|11682.9|11678.9|11682.9|11678.9|11683.9|11680|11682.4|11678.9|4
1655076380000|2022-06-12 23:26:20|11684.9|11680.9|11683.9|11679.9|11684.9|11680.9|11683.9|11679.9|13
1655076390000|2022-06-12 23:26:30|11683.7|11680.9|11686.4|11683.6|11686.9|11683.6|11683.7|11680.3|4
1655076400000|2022-06-12 23:26:40|11687.4|11683.4|11686.9|11682.9|11687.4|11683.4|11686.9|11682.9|1
1655076420000|2022-06-12 23:27:00|11687.4|11683.4|11686.8|11684|11689.4|11684|11686.8|11681.4|5
1655076430000|2022-06-12 23:27:10|11686.4|11683.6|11688.7|11685.9|11689.4|11686|11686.4|11683.6|4
1655076440000|2022-06-12 23:27:20|11688.3|11685.5|11688.3|11685.5|11688.3|11685.5|11688.3|11685.5|0
1655076450000|2022-06-12 23:27:30|||||||||1
1655076460000|2022-06-12 23:27:40|11689.4|11685.4|11689.9|11685.9|11690.4|11687|11689.2|11685.4|4
1655076490000|2022-06-12 23:28:10|||||||||1
1655076500000|2022-06-12 23:28:20|11689.5|11685.5|11689.4|11685.4|11689.5|11685.5|11689.4|11685.4|1
1655076510000|2022-06-12 23:28:30|11688.8|11686|11689.7|11686.9|11690.4|11686.9|11688.8|11686|3
1655076520000|2022-06-12 23:28:40|11689.3|11686.5|11690.4|11686.4|11690.4|11686.5|11689.3|11685.9|0
1655076530000|2022-06-12 23:28:50|11689.7|11686.9|11689.3|11686.5|11689.7|11686.9|11689.3|11686.5|0
1655076540000|2022-06-12 23:29:00|11690.4|11686.4|11686.9|11682.9|11690.4|11687|11686.9|11682.9|27
1655076550000|2022-06-12 23:29:10|11686.4|11683.6|11686.8|11684|11686.8|11684|11686.4|11683.6|0
1655076560000|2022-06-12 23:29:20|11687.3|11684.5|11687.3|11684.5|11687.3|11684.5|11687.3|11684.5|0
1655076570000|2022-06-12 23:29:30|||||||||2
1655076580000|2022-06-12 23:29:40|11686.8|11684|11685.9|11681.9|11686.8|11684|11684.8|11681.9|3
1655076590000|2022-06-12 23:29:50|11685.3|11682.5|11683.8|11681|11685.9|11682.5|11682.8|11680|4
1655076600000|2022-06-12 23:30:00|11682.8|11680|11679.4|11675.4|11682.8|11680|11678.3|11675.4|12
1655076610000|2022-06-12 23:30:10|11678.7|11675.9|11677.3|11674.5|11678.7|11675.9|11677.3|11674.4|6
1655076620000|2022-06-12 23:30:20|11676.9|11674.1|11674.9|11670.9|11676.9|11674.1|11671.8|11667.4|17
1655076630000|2022-06-12 23:30:30|11673.8|11671|11673.9|11669.9|11673.9|11671|11673.4|11669.4|13
1655076640000|2022-06-12 23:30:40|11673.8|11671|11674.8|11672|11675.8|11672|11673.8|11670.5|9
1655076660000|2022-06-12 23:31:00|11674.9|11672.1|11680.4|11677.6|11680.9|11677.6|11674.9|11672.1|10
1655076670000|2022-06-12 23:31:10|11680.8|11678|11680.8|11678|11680.8|11678|11680.8|11678|0
1655076680000|2022-06-12 23:31:20|11680.7|11677.9|11680.9|11676.9|11680.9|11677.9|11679.8|11676.5|3
1655076710000|2022-06-12 23:31:50|11679.9|11675.9|11679.9|11675.9|11679.9|11675.9|11679.9|11675.9|2
1655076720000|2022-06-12 23:32:00|11679.4|11676.6|11679.8|11677|11679.8|11677|11679.4|11676.6|0
1655076740000|2022-06-12 23:32:20|11680.5|11676.5|11679.8|11677|11680.5|11677|11679.8|11676.5|0
1655076750000|2022-06-12 23:32:30|11679.9|11677.1|11681.3|11677.3|11681.3|11678|11679.9|11677.1|2
1655076760000|2022-06-12 23:32:40|11680.9|11676.9|11680.9|11676.9|11680.9|11676.9|11680.9|11676.9|0
1655076770000|2022-06-12 23:32:50|11679.8|11677|11679.8|11677|11679.8|11677|11679.8|11677|2
1655076780000|2022-06-12 23:33:00|11680.9|11676.9|11679.8|11677|11680.9|11678|11679.8|11676.9|2
1655076790000|2022-06-12 23:33:10|11680.9|11676.9|11680.9|11676.9|11681.3|11678|11680.8|11676.9|2
1655076800000|2022-06-12 23:33:20|11680.4|11677.6|11680.4|11677.6|11680.4|11677.6|11680.4|11677.6|0
1655076810000|2022-06-12 23:33:30|11680.8|11678|11680.9|11676.9|11680.9|11678|11680.4|11676.9|2
1655076820000|2022-06-12 23:33:40|11680.2|11677.4|11679.4|11676.6|11680.2|11677.4|11679.3|11676.5|0
1655076830000|2022-06-12 23:33:50|11678.8|11676|11679.5|11675.5|11681|11676|11678.3|11673|12
1655076840000|2022-06-12 23:34:00|11678.8|11676|11678.8|11676|11678.8|11676|11678.8|11676|0
1655076850000|2022-06-12 23:34:10|11678.9|11674.9|11678.8|11676|11678.9|11676|11678.4|11674.9|0
1655076860000|2022-06-12 23:34:20|11678.9|11674.9|11678.9|11674.9|11678.9|11675.6|11678.4|11674.9|2
1655076870000|2022-06-12 23:34:30|11678.4|11675.6|11678.8|11676|11678.8|11676|11678.4|11675.6|0
1655076880000|2022-06-12 23:34:40|11677.9|11675.1|11673.8|11671|11677.9|11675.1|11673.8|11671|42
1655076890000|2022-06-12 23:34:50|11674.5|11670.5|11686.8|11684|11691.8|11689|11674.4|11669|52
1655076900000|2022-06-12 23:35:00|11687.5|11683.5|11683.2|11680.4|11688.8|11683.5|11682.8|11679.9|12
1655076910000|2022-06-12 23:35:10|11681.9|11677.9|11678.8|11676|11682.9|11680|11678.8|11673.4|9
1655076920000|2022-06-12 23:35:20|11679.2|11675.2|11677.9|11673.9|11680.8|11675.2|11677.9|11672.4|1
1655076930000|2022-06-12 23:35:30|11677.8|11675|11677.9|11673.9|11678.9|11675|11677.8|11673.9|1
1655076940000|2022-06-12 23:35:40|11678|11674|11675.8|11671.8|11678.9|11675|11673.8|11670.4|6
1655076950000|2022-06-12 23:35:50|11674.9|11670.9|11673.8|11671|11674.9|11671|11673.8|11670.9|1
1655076960000|2022-06-12 23:36:00|11674.2|11671.4|11675.9|11671.9|11675.9|11672.6|11674.2|11671.3|6
1655076970000|2022-06-12 23:36:10|11675.2|11672.4|11677.9|11673.9|11677.9|11673.9|11675.2|11671.8|5
1655076980000|2022-06-12 23:36:20|11678|11674|11679.5|11675.5|11679.5|11675.5|11678|11674|2
1655076990000|2022-06-12 23:36:30|11678.8|11676|11678.8|11676|11678.8|11676|11678.8|11676|2
1655077000000|2022-06-12 23:36:40|11679.5|11675.5|11680.9|11676.9|11680.9|11676.9|11679.5|11675.5|0
1655077020000|2022-06-12 23:37:00|||||||||1
1655077030000|2022-06-12 23:37:10|11681|11677|11683.7|11679.7|11683.7|11680.4|11681|11677|1
1655077040000|2022-06-12 23:37:20|11683.2|11680.4|11683.2|11680.4|11684.2|11680.9|11683.2|11679.7|1
1655077050000|2022-06-12 23:37:30|11683.4|11680.6|11688.2|11685.4|11688.2|11685.4|11683.4|11680.6|14
1655077060000|2022-06-12 23:37:40|11688.7|11684.7|11687.2|11684.4|11688.7|11684.7|11687.2|11684.4|4
1655077070000|2022-06-12 23:37:50|11687.7|11684.9|11687.3|11684.5|11687.7|11684.9|11687.3|11684.5|4
1655077080000|2022-06-12 23:38:00|11687.8|11685|11688.9|11684.9|11688.9|11685.5|11687.4|11683.9|3
1655077100000|2022-06-12 23:38:20|11687.8|11685|11687.8|11685|11687.8|11685|11687.8|11685|1
1655077110000|2022-06-12 23:38:30|11688.9|11684.9|11688.9|11684.9|11688.9|11685|11687.8|11684.9|4
1655077130000|2022-06-12 23:38:50|11687.8|11685|11687.8|11685|11687.8|11685|11687.8|11685|0
1655077140000|2022-06-12 23:39:00|11688.2|11685.4|11687.9|11683.9|11688.2|11685.4|11686.8|11683.9|4
1655077150000|2022-06-12 23:39:10|11687.8|11685|11687.8|11685|11687.8|11685|11687.8|11685|0
1655077160000|2022-06-12 23:39:20|11687.7|11684.9|11687.3|11684.5|11687.7|11684.9|11687.3|11684.5|0
1655077180000|2022-06-12 23:39:40|11686.8|11684|11686.8|11684|11686.8|11684|11686.8|11684|2
1655077190000|2022-06-12 23:39:50|11687.4|11683.4|11687.3|11683.3|11687.4|11684|11686.2|11683.3|2
1655077200000|2022-06-12 23:40:00|11686.9|11682.9|11685.8|11683|11688.8|11683.4|11685.8|11680.8|8
1655077210000|2022-06-12 23:40:10|11686.3|11682.3|11685.8|11683|11686.3|11683|11685.8|11682.3|3
1655077220000|2022-06-12 23:40:20|||||||||1
1655077230000|2022-06-12 23:40:30|11686.9|11682.9|11686.9|11682.9|11686.9|11682.9|11686.9|11682.9|0
1655077260000|2022-06-12 23:41:00|11686.4|11682.4|11685.8|11683|11686.4|11683|11685.8|11682.4|1
1655077270000|2022-06-12 23:41:10|11685.7|11682.9|11685.8|11683|11685.8|11683|11685.7|11682.9|2
1655077280000|2022-06-12 23:41:20|11685.3|11682.5|11684.8|11682|11685.3|11682.5|11684.8|11682|2
1655077290000|2022-06-12 23:41:30|11683.9|11681.1|11684.8|11682|11684.8|11682|11683.9|11681.1|0
1655077300000|2022-06-12 23:41:40|11685.6|11682.8|11685.8|11683|11686.3|11683|11685.6|11682.3|2
1655077310000|2022-06-12 23:41:50|||||||||1
1655077320000|2022-06-12 23:42:00|11685.9|11681.9|11685.9|11681.9|11685.9|11681.9|11685.9|11681.9|2
1655077340000|2022-06-12 23:42:20|11685.8|11681.8|11685.8|11681.8|11685.8|11681.8|11685.8|11681.8|0
1655077350000|2022-06-12 23:42:30|11686.3|11682.3|11689.8|11685.8|11691.9|11685.8|11686.3|11680.3|5
1655077370000|2022-06-12 23:42:50|11689.3|11686.5|11691.8|11687.8|11691.8|11687.9|11689.3|11685.9|3
1655077380000|2022-06-12 23:43:00|11692.3|11688.3|11691.4|11687.4|11692.8|11689.4|11691.3|11687.4|15
1655077390000|2022-06-12 23:43:10|11690.7|11687.9|11690.7|11687.9|11690.7|11687.9|11690.7|11687.9|0
1655077400000|2022-06-12 23:43:20|11689.2|11686.4|11688.8|11684.8|11689.3|11686.5|11688.7|11684.8|4
1655077410000|2022-06-12 23:43:30|11688.2|11685.4|11687.7|11684.9|11688.8|11685.4|11687.7|11684.4|2
1655077420000|2022-06-12 23:43:40|11687.8|11683.8|11688.3|11685.5|11689.5|11685.5|11687.2|11681.5|6
1655077430000|2022-06-12 23:43:50|11689.2|11686.4|11688.8|11684.8|11689.8|11686.4|11688.7|11684.8|2
1655077440000|2022-06-12 23:44:00|11689.7|11685.7|11687.8|11683.8|11689.7|11686.4|11687.7|11683.8|1
1655077480000|2022-06-12 23:44:40|11687.3|11684.5|11689.8|11685.8|11689.8|11685.8|11687.3|11684.5|1
1655077500000|2022-06-12 23:45:00|11690.3|11686.3|11690.8|11686.8|11691.3|11687.9|11689.7|11686.3|3
1655077510000|2022-06-12 23:45:10|11690.7|11687.9|11690.7|11687.9|11690.7|11687.9|11690.7|11687.9|0
1655077520000|2022-06-12 23:45:20|11691.3|11687.3|11689.7|11686.9|11691.3|11687.3|11689.7|11686.8|1
1655077540000|2022-06-12 23:45:40|11690.3|11686.3|11688.8|11684.8|11690.3|11686.3|11688.8|11684.8|0
1655077560000|2022-06-12 23:46:00|11688.3|11685.5|11687.3|11683.3|11688.8|11685.9|11686.4|11680.3|3
1655077570000|2022-06-12 23:46:10|11686.8|11682.8|11687.7|11683.7|11687.7|11683.7|11686.3|11682.8|4
1655077580000|2022-06-12 23:46:20|11686.8|11682.8|11686.3|11682.3|11686.8|11682.8|11685.5|11682.3|4
1655077600000|2022-06-12 23:46:40|11685.6|11682.8|11683.3|11679.3|11685.6|11682.8|11683.3|11679.3|7
1655077610000|2022-06-12 23:46:50|11682.7|11679.9|11679.3|11676.5|11684.7|11680.7|11679.2|11676.4|2
1655077620000|2022-06-12 23:47:00|11679.7|11676.9|11674.8|11670.8|11680.1|11676.9|11674.8|11670.8|13
1655077630000|2022-06-12 23:47:10|11673.9|11671.1|11672.8|11668.8|11675.8|11671.1|11672.3|11667.8|30
1655077640000|2022-06-12 23:47:20|11672.1|11669.3|11673.8|11669.8|11674.3|11670.5|11672.1|11668.8|4
1655077650000|2022-06-12 23:47:30|11674.8|11670.8|11674.8|11670.8|11677.3|11671.4|11673.8|11668.3|5
1655077660000|2022-06-12 23:47:40|11673.8|11669.8|11674.8|11670.8|11674.8|11670.8|11673.8|11669.8|0
1655077680000|2022-06-12 23:48:00|11674.7|11671.9|11672.7|11669.9|11675.8|11671.9|11672.7|11669.4|21
1655077690000|2022-06-12 23:48:10|11673.4|11669.4|11674.1|11671.3|11674.2|11671.4|11673.4|11669.4|0
1655077700000|2022-06-12 23:48:20|||||||||3
1655077710000|2022-06-12 23:48:30|11674.7|11670.7|11672.7|11669.9|11674.7|11670.7|11672.7|11669.9|3
1655077720000|2022-06-12 23:48:40|||||||||4
1655077740000|2022-06-12 23:49:00|11672.8|11670|11671.2|11667.2|11674.2|11670.9|11670.1|11666.8|11
1655077750000|2022-06-12 23:49:10|11670.8|11666.8|11670.1|11667.3|11670.8|11667.3|11670.1|11666.8|1
1655077760000|2022-06-12 23:49:20|11670.8|11666.8|11670.8|11666.8|11671.2|11667.3|11669.7|11666.2|10
1655077770000|2022-06-12 23:49:30|11670.7|11666.7|11670.2|11666.2|11670.7|11666.7|11669.8|11665.8|1
1655077790000|2022-06-12 23:49:50|11670.8|11666.8|11670.7|11667.9|11671.2|11668.3|11670.7|11666.8|3
1655077800000|2022-06-12 23:50:00|||||||||2
1655077810000|2022-06-12 23:50:10|11670.3|11667.5|11669.8|11665.8|11670.8|11667.5|11668.7|11665.4|4
1655077820000|2022-06-12 23:50:20|11669.1|11666.3|11667.7|11664.9|11669.2|11666.3|11667.7|11664.4|10
1655077830000|2022-06-12 23:50:30|11668.4|11664.4|11667.7|11664.9|11668.8|11665.9|11667.7|11664.3|5
1655077860000|2022-06-12 23:51:00|11668.2|11665.4|11667.7|11664.9|11668.3|11665.5|11667.7|11664.9|3
1655077870000|2022-06-12 23:51:10|11667.6|11664.8|11667.7|11664.9|11667.7|11664.9|11667.6|11664.8|2
1655077880000|2022-06-12 23:51:20|11667.2|11664.4|11671.3|11668.5|11671.8|11668.9|11667.2|11664.4|17
1655077890000|2022-06-12 23:51:30|11671.7|11668.9|11670.7|11667.9|11671.8|11669|11670.7|11667.8|1
1655077900000|2022-06-12 23:51:40|11671.2|11668.4|11675.8|11671.8|11675.8|11671.8|11671.2|11668.4|4
1655077920000|2022-06-12 23:52:00|11675.7|11671.7|11675.2|11671.2|11675.7|11671.9|11674.3|11670.8|6
1655077930000|2022-06-12 23:52:10|11674.7|11671.9|11674.7|11671.9|11675.2|11671.9|11674.6|11671.2|0
1655077940000|2022-06-12 23:52:20|11675.2|11671.2|11675.2|11671.2|11675.2|11671.2|11675.2|11671.2|1
1655077950000|2022-06-12 23:52:30|11674.7|11671.9|11675.7|11672.9|11675.7|11672.9|11674.7|11671.4|0
1655077960000|2022-06-12 23:52:40|11675.6|11672.8|11675.8|11671.8|11676.2|11672.9|11674.7|11671.8|1
1655077970000|2022-06-12 23:52:50|11675.3|11672.5|11677.8|11673.8|11677.8|11673.8|11675.1|11672.3|4
1655077980000|2022-06-12 23:53:00|11677.7|11674.9|11677.7|11674.9|11678.2|11674.9|11677.3|11673.8|5
1655077990000|2022-06-12 23:53:10|11677.8|11673.8|11677.8|11673.8|11677.8|11673.8|11677.8|11673.8|1
1655078000000|2022-06-12 23:53:20|11677.3|11674.5|11677.8|11673.8|11678.2|11674.9|11677.3|11673.8|1
1655078010000|2022-06-12 23:53:30|11678|11670|11675.3|11671.3|11678|11672.3|11674.7|11670|3
1655078020000|2022-06-12 23:53:40|11675.7|11672.9|11675.7|11672.9|11675.7|11672.9|11675.7|11672.9|5
1655078030000|2022-06-12 23:53:50|11676.2|11672.2|11675.8|11671.8|11676.2|11672.2|11675.8|11671.8|1
1655078040000|2022-06-12 23:54:00|11675.2|11672.4|11676.3|11672.3|11676.3|11672.9|11675.2|11672.3|2
1655078050000|2022-06-12 23:54:10|11676.2|11673.4|11677.1|11674.3|11677.8|11674.3|11676|11672.8|2
1655078060000|2022-06-12 23:54:20|11676.7|11673.9|11677.8|11673.8|11677.8|11674.5|11676.7|11673.3|2
1655078070000|2022-06-12 23:54:30|11677.1|11674.3|11678.7|11675.9|11679.7|11676.9|11676.7|11673.8|6
1655078080000|2022-06-12 23:54:40|11679.2|11676.4|11677.8|11673.8|11679.2|11676.4|11677.8|11673.8|2
1655078090000|2022-06-12 23:54:50|11676.7|11673.9|11674.7|11671.9|11676.7|11673.9|11674.7|11671.9|5
1655078100000|2022-06-12 23:55:00|11675.5|11672.7|11675.2|11672.4|11676.2|11672.7|11674.8|11671.3|5
1655078110000|2022-06-12 23:55:10|11675.8|11671.8|11675.2|11672.4|11675.8|11672.4|11674.8|11671.3|0
1655078120000|2022-06-12 23:55:20|11674.7|11671.9|11672.7|11669.9|11674.7|11671.9|11672.2|11668.8|3
1655078130000|2022-06-12 23:55:30|11672.2|11669.4|11670.8|11666.8|11674.3|11669.4|11670.7|11666.3|6
1655078140000|2022-06-12 23:55:40|11669.7|11666.9|11669.7|11666.9|11669.7|11666.9|11669.7|11666.9|3
1655078150000|2022-06-12 23:55:50|11670.3|11666.3|11669.8|11665.8|11670.8|11667.9|11669.8|11665.8|2
1655078160000|2022-06-12 23:56:00|11669.9|11665.9|11670.8|11666.8|11670.8|11666.8|11669.9|11665.9|0
1655078170000|2022-06-12 23:56:10|11671.3|11667.3|11671.8|11667.8|11671.8|11667.8|11671.3|11667.3|5
1655078180000|2022-06-12 23:56:20|11671.1|11668.3|11670.8|11666.8|11671.1|11668.3|11669.7|11666.8|1
1655078190000|2022-06-12 23:56:30|11672.7|11664.7|11671.2|11667.2|11672.7|11667.9|11669.7|11664.7|9
1655078200000|2022-06-12 23:56:40|11670.2|11667.4|11669.1|11666.3|11670.7|11667.9|11669.1|11665.8|4
1655078210000|2022-06-12 23:56:50|11668.7|11665.9|11669.8|11665.8|11669.8|11666.4|11668.7|11665.3|3
1655078220000|2022-06-12 23:57:00|11669.1|11666.3|11669.7|11666.9|11669.7|11666.9|11668.7|11665.3|10
1655078230000|2022-06-12 23:57:10|11670.8|11666.8|11670.7|11667.9|11670.8|11667.9|11670.7|11666.8|0
1655078240000|2022-06-12 23:57:20|11670.8|11666.8|11671.8|11667.8|11671.8|11668.3|11670.7|11666.8|1
1655078250000|2022-06-12 23:57:30|11671.1|11668.3|11671.8|11667.8|11671.8|11668.3|11670.7|11667.8|0
1655078270000|2022-06-12 23:57:50|11670.9|11668.1|11668.8|11664.8|11671.5|11668.1|11668|11664.8|16
1655078280000|2022-06-12 23:58:00|11669.1|11666.3|11670.8|11666.8|11670.8|11667.9|11669.1|11666.3|0
1655078290000|2022-06-12 23:58:10|11669.9|11665.9|11669.8|11665.8|11669.9|11665.9|11669.8|11665.8|1
1655078300000|2022-06-12 23:58:20|11669.6|11666.8|11672.8|11668.8|11674.7|11669.3|11669.6|11666.7|19
1655078310000|2022-06-12 23:58:30|11672.3|11668.3|11671.8|11667.8|11672.3|11668.9|11671.7|11667.8|1
1655078320000|2022-06-12 23:58:40|11671.7|11668.9|11671.7|11668.9|11671.7|11668.9|11671.7|11668.9|1
1655078330000|2022-06-12 23:58:50|11671.6|11668.8|11672.3|11668.3|11672.3|11668.8|11671.6|11668.3|0
1655078340000|2022-06-12 23:59:00|11671.6|11668.8|11671.7|11667.7|11672.6|11669.8|11671.6|11667.7|2
1655078350000|2022-06-12 23:59:10|11671.6|11668.8|11670.1|11667.3|11672.7|11668.8|11670.1|11667.3|4
1655078360000|2022-06-12 23:59:20|11669.6|11666.8|11668.6|11665.8|11670.2|11666.8|11668.6|11665.8|0
1655078370000|2022-06-12 23:59:30|11667.6|11664.8|11666.7|11662.7|11667.7|11664.8|11665.6|11662.7|10
1655078380000|2022-06-12 23:59:40|11666.6|11663.8|11666.7|11662.7|11668.7|11663.8|11666.2|11660.7|5
1655078400000|2022-06-13 00:00:00|11666.2|11663.4|11666.6|11663.8|11666.6|11663.8|11666.1|11663.3|8
1655078410000|2022-06-13 00:00:10|11667.3|11663.3|11671.7|11667.7|11671.7|11667.7|11667.3|11663.3|7
1655078420000|2022-06-13 00:00:20|11671.2|11668.4|11656.7|11652.7|11671.6|11668.8|11656.7|11652.7|83
1655078430000|2022-06-13 00:00:30|11655.6|11652.8|11658.7|11654.7|11661.2|11655.2|11655.2|11650.8|11
1655078440000|2022-06-13 00:00:40|11661.7|11653.7|11658.6|11655.8|11661.7|11656.3|11657.6|11653.2|12
1655078450000|2022-06-13 00:00:50|11658.2|11655.4|11657.1|11654.3|11658.7|11655.8|11657.1|11654.2|6
1655078460000|2022-06-13 00:01:00|11657.6|11654.8|11659.6|11656.8|11660.3|11656.8|11657.1|11653.7|12
1655078470000|2022-06-13 00:01:10|11659.8|11657|11659.6|11656.8|11661.2|11657.8|11659.2|11655.7|3
1655078480000|2022-06-13 00:01:20|11660.7|11656.7|11661.6|11658.8|11661.6|11658.8|11660.2|11656.7|0
1655078490000|2022-06-13 00:01:30|11661.7|11658.9|11663.3|11659.3|11663.7|11660.3|11661.6|11658.3|3
1655078500000|2022-06-13 00:01:40|11663.7|11659.7|11666.2|11663.4|11666.3|11663.4|11663.7|11659.7|24
1655078510000|2022-06-13 00:01:50|11665.9|11663.1|11666.7|11662.7|11666.7|11663.4|11663.2|11660.4|10
1655078520000|2022-06-13 00:02:00|11666.3|11662.3|11667.7|11663.7|11668.7|11665.4|11666.2|11662.3|11
1655078530000|2022-06-13 00:02:10|11667.3|11663.3|11666.2|11663.4|11667.3|11663.4|11666.2|11662.7|0
1655078540000|2022-06-13 00:02:20|11666.9|11662.9|11665.3|11662.5|11666.9|11663.6|11665.3|11662.5|2
1655078550000|2022-06-13 00:02:30|11665.8|11663|11665.8|11663|11665.8|11663|11665.8|11663|0
1655078560000|2022-06-13 00:02:40|11666.4|11662.4|11667.2|11664.4|11667.3|11664.4|11666.4|11662.4|2
1655078570000|2022-06-13 00:02:50|11668.1|11664.1|11667.6|11664.8|11675|11670.4|11667.5|11664.1|50
1655078580000|2022-06-13 00:03:00|11667.1|11664.3|11665.3|11661.3|11667.1|11664.3|11665.3|11661.3|5
1655078590000|2022-06-13 00:03:10|11664.8|11662|11665.6|11662.8|11666.7|11663.3|11664.8|11662|2
1655078600000|2022-06-13 00:03:20|11666.1|11663.3|11666.7|11662.7|11668|11664.8|11666.1|11662.7|1
1655078610000|2022-06-13 00:03:30|11666.2|11663.4|11667.1|11664.3|11667.1|11664.3|11666.2|11663.4|0
1655078620000|2022-06-13 00:03:40|11667.2|11664.4|11667.6|11664.8|11671.7|11667.8|11667.2|11664.2|26
1655078630000|2022-06-13 00:03:50|11668.1|11665.3|11668.1|11665.3|11668.1|11665.3|11668.1|11665.3|0
1655078640000|2022-06-13 00:04:00|11668.2|11665.4|11668.6|11665.8|11670.6|11667.8|11668.2|11665.4|12
1655078650000|2022-06-13 00:04:10|11668.7|11665.9|11668|11664|11669.6|11666.8|11666.7|11662.7|9
1655078660000|2022-06-13 00:04:20|11666.7|11662.7|11665.6|11662.8|11666.7|11663.2|11665.1|11662.3|1
1655078670000|2022-06-13 00:04:30|11665.2|11662.4|11661|11658.2|11665.2|11662.4|11661|11658.2|5
1655078680000|2022-06-13 00:04:40|11661.2|11658.4|11660.1|11657.3|11662.1|11658.8|11660.1|11657.3|1
1655078690000|2022-06-13 00:04:50|11659|11656.2|11659.1|11655.1|11660.1|11656.2|11658|11655.1|6
1655078700000|2022-06-13 00:05:00|11658.6|11655.8|11658.6|11655.8|11658.6|11655.8|11658.6|11655.8|0
1655078710000|2022-06-13 00:05:10|11658.5|11655.7|11658.7|11654.7|11658.7|11655.7|11658|11654.6|4
1655078720000|2022-06-13 00:05:20|11658|11655.2|11659.1|11655.1|11660.1|11656.8|11658|11655.1|5
1655078730000|2022-06-13 00:05:30|11658.5|11655.7|11658.7|11654.7|11658.7|11655.7|11658|11654.7|1
1655078740000|2022-06-13 00:05:40|11658|11655.2|11658|11655.2|11658.7|11655.4|11658|11654.7|1
1655078750000|2022-06-13 00:05:50|11657.5|11654.7|11657|11654.2|11658|11655.2|11657|11654.2|2
1655078760000|2022-06-13 00:06:00|11657.1|11654.3|11652.5|11649.7|11658.1|11654.3|11652.2|11649.4|19
1655078770000|2022-06-13 00:06:10|11652|11649.2|11650.6|11647.8|11653.1|11649.7|11650|11647.1|18
1655078780000|2022-06-13 00:06:20|11650.5|11647.7|11650.7|11646.7|11650.7|11647.8|11649.6|11646.3|12
1655078790000|2022-06-13 00:06:30|11649.6|11646.8|11649|11646.2|11650.7|11646.8|11648.6|11645.3|14
1655078800000|2022-06-13 00:06:40|11648.6|11645.8|11646.6|11642.6|11649.7|11646.2|11645.1|11641.7|24
1655078810000|2022-06-13 00:06:50|11645.6|11642.8|11647.6|11644.8|11647.7|11644.8|11645.6|11642.8|1
1655078820000|2022-06-13 00:07:00|11647.5|11644.7|11647.7|11643.7|11648.1|11644.8|11646.6|11643.3|10
1655078830000|2022-06-13 00:07:10|11647.6|11644.8|11647.7|11643.7|11649.1|11645.8|11647.6|11643.7|8
1655078840000|2022-06-13 00:07:20|11646.6|11643.8|11647.6|11644.8|11647.7|11644.8|11646.6|11643.7|2
1655078850000|2022-06-13 00:07:30|11649.4|11645.4|11653.2|11650.4|11654.3|11650.4|11649.4|11645.4|20
1655078860000|2022-06-13 00:07:40|11651.7|11647.7|11648.6|11645.8|11651.7|11648.4|11648.6|11645.8|17
1655078870000|2022-06-13 00:07:50|11649.7|11645.7|11649.6|11646.8|11650.2|11646.8|11648.6|11645.3|6
1655078880000|2022-06-13 00:08:00|11650.3|11646.3|11651.3|11647.3|11651.3|11647.8|11649.6|11646.3|8
1655078890000|2022-06-13 00:08:10|11652.7|11648.7|11650.6|11647.8|11652.7|11649.8|11650.6|11647.8|8
1655078900000|2022-06-13 00:08:20|11651.7|11647.7|11651.7|11647.7|11651.7|11648.8|11651.6|11647.7|4
1655078910000|2022-06-13 00:08:30|11652|11649.2|11652|11649.2|11652|11649.2|11652|11649.2|0
1655078920000|2022-06-13 00:08:40|11652.7|11648.7|11653.6|11650.8|11653.7|11650.8|11652.7|11648.7|6
1655078930000|2022-06-13 00:08:50|11654.1|11650.1|11653.6|11650.8|11654.1|11650.8|11653.6|11650.1|2
1655078940000|2022-06-13 00:09:00|11657.3|11653.3|11655.6|11652.8|11657.3|11653.8|11655.6|11651.7|7
1655078950000|2022-06-13 00:09:10|11656|11653.2|11656.7|11652.7|11657.3|11653.8|11656|11652.7|5
1655078960000|2022-06-13 00:09:20|11657.3|11653.3|11662.6|11659.8|11662.6|11659.8|11656.7|11650.8|71
1655078970000|2022-06-13 00:09:30|11663|11659|11660.6|11657.8|11663|11659.8|11660.6|11657.8|9
1655078980000|2022-06-13 00:09:40|11661.4|11657.4|11662.6|11659.8|11663.1|11659.8|11661.4|11657.4|2
1655078990000|2022-06-13 00:09:50|11663.1|11659.1|11663.1|11659.1|11663.1|11659.1|11663.1|11659.1|0
1655079000000|2022-06-13 00:10:00|11662.7|11658.7|11659.6|11656.8|11662.7|11659.2|11659.6|11656.8|9
1655079010000|2022-06-13 00:10:10|11660.1|11657.3|11660.1|11657.3|11660.1|11657.3|11660.1|11657.3|2
1655079020000|2022-06-13 00:10:20|11660.5|11656.5|11653.6|11650.8|11660.5|11656.5|11653.6|11650.7|13
1655079030000|2022-06-13 00:10:30|11653.1|11650.3|11652.6|11649.8|11653.1|11650.3|11652.6|11648.7|4
1655079040000|2022-06-13 00:10:40|11652.5|11649.7|11652.6|11649.8|11654.6|11651.8|11652.5|11649.5|9
1655079050000|2022-06-13 00:10:50|11653.2|11649.2|11651.7|11647.7|11653.2|11649.8|11651.6|11647.7|3
1655079060000|2022-06-13 00:11:00|11651|11648.2|11646.6|11643.8|11651|11648.2|11646.1|11642.7|13
1655079070000|2022-06-13 00:11:10|11646.7|11643.9|11647.1|11644.3|11648.1|11644.8|11645.6|11642.8|10
1655079080000|2022-06-13 00:11:20|11647.3|11644.5|11646.6|11643.8|11649.2|11645.8|11646.6|11643.7|12
1655079090000|2022-06-13 00:11:30|11646.4|11643.6|11638.6|11635.8|11646.7|11643.6|11637|11633.7|69
1655079100000|2022-06-13 00:11:40|11638.7|11635.9|11641.6|11638.8|11641.7|11638.8|11638.7|11635.9|8
1655079110000|2022-06-13 00:11:50|11641.1|11638.3|11637.6|11634.8|11642.2|11638.3|11637.6|11634.2|12
1655079120000|2022-06-13 00:12:00|11638.1|11634.1|11638.6|11635.8|11638.7|11635.8|11635.6|11632.2|15
1655079130000|2022-06-13 00:12:10|11637.6|11634.8|11638|11635.2|11639.7|11636.2|11635|11632.2|45
1655079140000|2022-06-13 00:12:20|11639.1|11635.1|11637.1|11634.3|11639.1|11636.2|11636.1|11633.2|14
1655079150000|2022-06-13 00:12:30|11637.6|11634.8|11641.6|11638.8|11643.4|11640.6|11637.6|11634.2|24
1655079160000|2022-06-13 00:12:40|11641.7|11638.9|11642.7|11638.7|11643.7|11640.3|11640.6|11637.2|11
1655079170000|2022-06-13 00:12:50|11642|11639.2|11640.6|11637.8|11642.1|11639.2|11640.6|11637.7|0
1655079180000|2022-06-13 00:13:00|11640.8|11638|11637.7|11633.7|11643.6|11640.8|11635.6|11632.7|53
1655079190000|2022-06-13 00:13:10|11636.6|11633.8|11636.6|11633.8|11637.7|11634.2|11636.6|11632.7|0
1655079200000|2022-06-13 00:13:20|11635.6|11632.8|11634.6|11631.8|11635.7|11632.8|11632.6|11629.7|15
1655079210000|2022-06-13 00:13:30|11635.1|11632.3|11635.1|11632.3|11636.7|11633.3|11634.6|11631.8|4
1655079220000|2022-06-13 00:13:40|11635.3|11632.5|11637.2|11633.2|11637.7|11634.8|11635.3|11632.5|2
1655079230000|2022-06-13 00:13:50|11637.7|11633.7|11636.7|11632.7|11638.1|11634.8|11636.7|11632.7|6
1655079240000|2022-06-13 00:14:00|11636|11633.2|11633.7|11629.7|11636.6|11633.2|11633.7|11628.6|6
1655079250000|2022-06-13 00:14:10|11634.7|11630.7|11634.6|11631.8|11635.7|11632.8|11634.6|11630.7|2
1655079260000|2022-06-13 00:14:20|11635.1|11631.1|11636.7|11632.7|11636.7|11632.7|11634.1|11630.7|3
1655079270000|2022-06-13 00:14:30|11636.6|11633.8|11636.7|11632.7|11639.1|11635.8|11636.6|11632.7|16
1655079280000|2022-06-13 00:14:40|11637.7|11633.7|11637.7|11633.7|11637.7|11634.8|11637.1|11633.7|2
1655079290000|2022-06-13 00:14:50|11637|11634.2|11634.6|11631.8|11637|11634.2|11634.6|11631.8|2
1655079300000|2022-06-13 00:15:00|11634.1|11631.3|11633.6|11630.8|11636.7|11633.2|11633.6|11630.2|8
1655079310000|2022-06-13 00:15:10|11634.1|11630.1|11632.5|11629.7|11636.7|11632.8|11632.5|11629.7|44
1655079320000|2022-06-13 00:15:20|11632|11629.2|11632.5|11629.7|11632.5|11629.7|11632|11629.2|4
1655079330000|2022-06-13 00:15:30|11633.2|11629.2|11636.5|11633.7|11636.5|11633.7|11632.7|11629.2|16
1655079340000|2022-06-13 00:15:40|11635|11632.2|11630.6|11627.8|11635|11632.2|11629.5|11626.6|62
1655079350000|2022-06-13 00:15:50|11631|11628.2|11631.5|11628.7|11631.5|11628.7|11631|11628.2|2
1655079360000|2022-06-13 00:16:00|11631|11628.2|11610.7|11607.9|11631|11628.2|11608.9|11605.6|405
1655079370000|2022-06-13 00:16:10|11612.2|11608.2|11613.5|11610.7|11614.5|11610.7|11612|11608.2|25
1655079380000|2022-06-13 00:16:20|11615.2|11611.2|11613.5|11610.7|11615.2|11611.8|11613.5|11610.1|25
1655079390000|2022-06-13 00:16:30|11614.2|11610.2|11610|11607.2|11614.6|11611.2|11609|11606.2|25
1655079400000|2022-06-13 00:16:40|11610.6|11606.6|11612.9|11610.1|11613.6|11610.2|11610.5|11606.6|23
1655079410000|2022-06-13 00:16:50|11611.4|11608.6|11610.8|11608|11613.6|11609.7|11610.8|11608|60
1655079420000|2022-06-13 00:17:00|11609.5|11606.7|11611.5|11608.7|11611.5|11608.7|11609|11606.2|15
1655079430000|2022-06-13 00:17:10|11611.1|11608.3|11611.5|11608.7|11613.6|11610.7|11611|11607.6|14
1655079440000|2022-06-13 00:17:20|11612.1|11608.1|11610|11607.2|11612.1|11608.7|11609.5|11606.7|18
1655079450000|2022-06-13 00:17:30|11610.5|11606.5|11610.5|11607.7|11611.5|11608.7|11608.5|11605.2|20
1655079460000|2022-06-13 00:17:40|11611.5|11608.7|11610.5|11607.7|11611.6|11608.7|11610.1|11607.3|7
1655079470000|2022-06-13 00:17:50|11610.1|11607.3|11611.6|11607.6|11613.6|11610.7|11610.1|11606.6|39
1655079480000|2022-06-13 00:18:00|11611.1|11608.3|11611.6|11607.6|11611.6|11608.8|11611.1|11607.6|2
1655079490000|2022-06-13 00:18:10|11611.5|11608.7|11609.5|11606.7|11612.1|11608.7|11609.5|11606.7|8
1655079500000|2022-06-13 00:18:20|11608.7|11605.9|11608.5|11605.7|11610.2|11606.7|11608.5|11605.6|3
1655079510000|2022-06-13 00:18:30|11608.7|11605.9|11607.5|11604.7|11609.6|11606.2|11607.5|11604.2|11
1655079520000|2022-06-13 00:18:40|11607.3|11604.5|11606|11603.2|11608|11605.2|11606|11603.2|73
1655079530000|2022-06-13 00:18:50|11602|11599.2|11599.5|11596.7|11604|11599.7|11599.5|11596|108
1655079540000|2022-06-13 00:19:00|11598.7|11595.9|11602.5|11599.7|11602.5|11599.7|11598.7|11595.9|29
1655079550000|2022-06-13 00:19:10|11601.5|11598.7|11602.5|11599.7|11602.6|11599.7|11601.5|11598.6|3
1655079560000|2022-06-13 00:19:20|11603.2|11599.2|11605.5|11602.7|11606.6|11602.7|11602.7|11599.2|13
1655079570000|2022-06-13 00:19:30|11605|11602.2|11609.1|11606.3|11609.1|11606.3|11605|11602.2|9
1655079580000|2022-06-13 00:19:40|11605.5|11602.7|11605.2|11601.2|11606.2|11602.7|11604.2|11601.2|34
1655079590000|2022-06-13 00:19:50|11604.5|11601.7|11602.6|11598.6|11605.2|11601.7|11600.5|11597.2|21
1655079600000|2022-06-13 00:20:00|11601.5|11598.7|11603.6|11599.6|11603.6|11600.7|11601.5|11598.2|3
1655079610000|2022-06-13 00:20:10|11603.5|11600.7|11601.5|11598.7|11603.5|11600.7|11601|11597.2|15
1655079620000|2022-06-13 00:20:20|11601.4|11598.6|11601.1|11598.3|11602.1|11598.8|11600.1|11596.8|7
1655079630000|2022-06-13 00:20:30|11600.7|11597.9|11600.5|11597.7|11601.3|11597.9|11600.5|11597.2|7
1655079640000|2022-06-13 00:20:40|11600.1|11597.3|11601.2|11598.4|11601.2|11598.4|11598.7|11595.2|15
1655079650000|2022-06-13 00:20:50|11601.8|11599|11600.7|11597.9|11602.7|11599.9|11599.2|11596.4|6
1655079660000|2022-06-13 00:21:00|11601.7|11598.9|11603.3|11599.3|11603.3|11599.3|11600.7|11597.5|11
1655079670000|2022-06-13 00:21:10|11602.6|11599.8|11600.6|11597.8|11603.6|11600.8|11600.6|11597.8|29
1655079680000|2022-06-13 00:21:20|11600.7|11596.7|11598.6|11595.8|11601.3|11597.8|11598.6|11595.2|25
1655079690000|2022-06-13 00:21:30|11597.6|11594.8|11602.2|11599.4|11602.2|11599.4|11597.6|11594.7|24
1655079700000|2022-06-13 00:21:40|11602.6|11599.8|11600.1|11597.3|11602.6|11599.8|11600.1|11597.3|4
1655079710000|2022-06-13 00:21:50|11599.6|11596.8|11599.6|11596.8|11599.6|11596.8|11599.1|11596.3|8
1655079720000|2022-06-13 00:22:00|11599.5|11596.7|11598.6|11595.8|11600.6|11597.8|11598.2|11595.4|9
1655079730000|2022-06-13 00:22:10|11598.8|11596|11599.7|11595.7|11600.2|11596.8|11598.1|11594.7|5
1655079740000|2022-06-13 00:22:20|11599.1|11596.3|11602.1|11599.3|11602.7|11599.3|11598.6|11595.8|17
1655079750000|2022-06-13 00:22:30|11601.6|11598.8|11602.1|11599.3|11602.6|11599.3|11601.5|11598.6|2
1655079760000|2022-06-13 00:22:40|11602.6|11598.6|11602.8|11600|11603.3|11600|11601.6|11598.6|9
1655079770000|2022-06-13 00:22:50|11603.2|11600.4|11605.6|11602.8|11605.6|11602.8|11602.6|11599.3|12
1655079780000|2022-06-13 00:23:00|11605.8|11603|11608.1|11605.3|11608.7|11605.8|11605.8|11603|15
1655079790000|2022-06-13 00:23:10|11607.6|11604.8|11614.5|11611.7|11615.1|11612.3|11607.6|11604.8|46
1655079800000|2022-06-13 00:23:20|11614.6|11611.8|11611.5|11608.7|11615.2|11611.8|11611.1|11608.3|13
1655079810000|2022-06-13 00:23:30|11611.6|11608.8|11610.1|11607.3|11611.6|11608.8|11610.1|11607.3|3
1655079820000|2022-06-13 00:23:40|11610.7|11606.7|11609.6|11606.8|11610.7|11607.3|11609.6|11606.7|1
1655079830000|2022-06-13 00:23:50|11609.7|11606.9|11612.6|11609.8|11612.7|11609.8|11609.6|11606.8|16
1655079840000|2022-06-13 00:24:00|11612.4|11609.6|11610.6|11607.8|11613.2|11609.8|11610.6|11607.3|19
1655079850000|2022-06-13 00:24:10|11610.1|11607.3|11611.1|11608.3|11611.6|11608.8|11609.6|11606.8|9
1655079860000|2022-06-13 00:24:20|11610.1|11607.3|11611.6|11608.8|11612.3|11609.3|11610.1|11606.7|11
1655079870000|2022-06-13 00:24:30|11612.3|11608.3|11612.6|11609.8|11612.7|11609.8|11611.8|11608.3|4
1655079880000|2022-06-13 00:24:40|11613.2|11609.2|11614.6|11611.8|11615.2|11612.4|11612.2|11609.2|7
1655079890000|2022-06-13 00:24:50|11614.7|11611.9|11623.6|11620.8|11629.6|11626.8|11614.7|11611.9|116
1655079900000|2022-06-13 00:25:00|11623.7|11619.7|11616.7|11612.7|11623.7|11620.7|11614.6|11611.2|53
1655079910000|2022-06-13 00:25:10|11616.6|11613.8|11621.5|11618.7|11622|11618.7|11616.6|11613.8|17
1655079920000|2022-06-13 00:25:20|11621.4|11618.6|11619.2|11615.2|11622|11619.2|11618.5|11615.2|14
1655079930000|2022-06-13 00:25:30|11619.6|11615.6|11615.5|11612.7|11619.6|11615.6|11612.5|11609.7|38
1655079940000|2022-06-13 00:25:40|11615.4|11612.6|11618.5|11615.7|11618.5|11615.7|11614.5|11611.7|19
1655079950000|2022-06-13 00:25:50|11616.8|11614|11616.3|11612.3|11619.6|11616.1|11615.5|11612.3|22
1655079960000|2022-06-13 00:26:00|11617.6|11613.6|11617.5|11614.7|11617.6|11614.7|11616.5|11613.6|2
1655079970000|2022-06-13 00:26:10|11617.6|11614.8|11623.6|11619.6|11623.7|11620.3|11617.6|11614.8|10
1655079980000|2022-06-13 00:26:20|11623.2|11619.2|11623.5|11620.7|11623.6|11620.8|11623.1|11619.2|1
1655079990000|2022-06-13 00:26:30|11623|11620.2|11629|11626.2|11631|11628.2|11623|11619.7|48
1655080000000|2022-06-13 00:26:40|11629.7|11625.7|11629|11626.2|11630.6|11627.2|11629|11625.7|7
1655080010000|2022-06-13 00:26:50|11629.6|11626.8|11634|11631.2|11634|11631.2|11629|11626.2|65
1655080020000|2022-06-13 00:27:00|11635.1|11631.1|11633.6|11630.8|11635.1|11632.2|11633.5|11630.7|2
1655080030000|2022-06-13 00:27:10|11633.3|11630.5|11631.7|11627.7|11633.3|11630.5|11631.5|11627.7|20
1655080040000|2022-06-13 00:27:20|11631.5|11628.7|11629.7|11625.7|11631.5|11628.7|11629|11625.7|3
1655080050000|2022-06-13 00:27:30|11629|11626.2|11629|11626.2|11630.6|11627.1|11628|11624.6|6
1655080070000|2022-06-13 00:27:50|11629.6|11625.6|11629.5|11626.7|11631.1|11627.8|11629|11625.6|6
1655080080000|2022-06-13 00:28:00|11629|11626.2|11630|11627.2|11631.3|11628.5|11629|11625.7|3
1655080090000|2022-06-13 00:28:10|11629.5|11626.7|11628.5|11625.7|11630|11626.7|11628.5|11625.1|2
1655080100000|2022-06-13 00:28:20|11627.1|11623.1|11627|11624.2|11627.6|11624.7|11626.7|11622.7|1
1655080110000|2022-06-13 00:28:30|11627.1|11624.3|11626.5|11623.7|11628|11625.2|11626.5|11623.7|10
1655080120000|2022-06-13 00:28:40|11626.4|11623.6|11625|11622.2|11626.4|11623.6|11625|11622.2|2
1655080130000|2022-06-13 00:28:50|11625.4|11622.6|11625|11622.2|11626|11623.2|11623.5|11620.7|7
1655080140000|2022-06-13 00:29:00|11625.2|11622.4|11627|11624.2|11627.5|11624.7|11625|11622.2|8
1655080150000|2022-06-13 00:29:10|11627.1|11624.3|11627|11624.2|11627.5|11624.7|11627|11624.2|3
1655080160000|2022-06-13 00:29:20|11627.5|11624.7|11629|11626.2|11630.6|11627.2|11627.5|11624.7|8
1655080170000|2022-06-13 00:29:30|11628.9|11626.1|11628|11625.2|11628.9|11626.1|11628|11625.2|4
1655080180000|2022-06-13 00:29:40|11628.1|11625.3|11628.6|11625.8|11629.6|11626.2|11627.6|11624.7|6
1655080190000|2022-06-13 00:29:50|11629|11626.2|11630|11627.2|11630.5|11627.7|11629|11626.2|2
1655080200000|2022-06-13 00:30:00|11629.5|11626.7|11634|11631.2|11634.7|11631.8|11629.5|11626.7|8
1655080210000|2022-06-13 00:30:10|11634.6|11630.6|11631|11628.2|11634.6|11630.6|11629.5|11626.7|4
1655080220000|2022-06-13 00:30:20|11630.5|11627.7|11628.5|11625.7|11630.5|11627.7|11628|11624.6|10
1655080230000|2022-06-13 00:30:30|11629|11625|11627.6|11624.8|11629.5|11626.7|11627|11624.2|10
1655080240000|2022-06-13 00:30:40|11628|11625.2|11630.6|11626.6|11631.6|11628.2|11628|11625.2|3
1655080250000|2022-06-13 00:30:50|11629.9|11627.1|11628.5|11625.7|11630.5|11627.1|11628.5|11625.1|1
1655080260000|2022-06-13 00:31:00|11628.3|11625.5|11627|11624.2|11628.6|11625.5|11627|11623.7|2
1655080270000|2022-06-13 00:31:10|11628|11625.2|11628|11625.2|11629.6|11626.1|11628|11625.1|2
1655080280000|2022-06-13 00:31:20|11628.8|11626|11632|11629.2|11633.1|11629.8|11628.8|11626|11
1655080290000|2022-06-13 00:31:30|11632.6|11628.6|11634.5|11631.7|11634.5|11631.7|11630|11627.2|25
1655080300000|2022-06-13 00:31:40|11634.4|11631.6|11634.5|11631.7|11634.5|11631.7|11634.4|11631.6|5
1655080310000|2022-06-13 00:31:50|11636.4|11633.6|11639.4|11636.6|11639.5|11636.7|11636.4|11633.6|11
1655080320000|2022-06-13 00:32:00|11638.9|11636.1|11638.4|11635.6|11641.5|11638.7|11638.4|11635|23
1655080330000|2022-06-13 00:32:10|11639|11636.2|11634.4|11631.6|11639|11636.2|11634.4|11631.6|12
1655080340000|2022-06-13 00:32:20|11635.1|11631.1|11637.4|11634.6|11637.4|11634.6|11634.9|11631.1|9
1655080350000|2022-06-13 00:32:30|11637.9|11635.1|11637.9|11635.1|11637.9|11635.1|11637.9|11635.1|1
1655080360000|2022-06-13 00:32:40|11638.6|11635.8|11636.7|11632.7|11641|11637.6|11635.9|11632.7|48
1655080370000|2022-06-13 00:32:50|11637.4|11634.6|11637|11633|11638|11634.6|11635.9|11632.5|3
1655080380000|2022-06-13 00:33:00|11636.5|11632.5|11636.4|11633.6|11637.5|11634.6|11635.4|11632.5|2
1655080390000|2022-06-13 00:33:10|11636.9|11634.1|11637.4|11634.6|11637.5|11634.6|11636.9|11633.5|1
1655080400000|2022-06-13 00:33:20|11637.3|11634.5|11635.4|11632.6|11637.3|11634.5|11634.4|11631.5|1
1655080410000|2022-06-13 00:33:30|11635|11632.2|11636.4|11633.6|11637.5|11634.2|11635|11632.1|0
1655080420000|2022-06-13 00:33:40|11635.9|11633.1|11637.5|11633.5|11637.5|11634.2|11635.4|11632.6|2
1655080430000|2022-06-13 00:33:50|11637|11634.2|11637|11634.2|11637|11634.2|11637|11634.2|0
1655080440000|2022-06-13 00:34:00|11637.5|11633.5|11636.4|11633.6|11637.5|11634.2|11636.4|11633|2
1655080450000|2022-06-13 00:34:10|11637.1|11633.1|11638.4|11635.6|11638.5|11635.7|11636.1|11632.2|36
1655080460000|2022-06-13 00:34:20|11637.9|11635.1|11637|11634.2|11638.4|11635.6|11636.4|11633.6|9
1655080470000|2022-06-13 00:34:30|11637.1|11634.3|11636.5|11632.5|11638.5|11635.2|11635.6|11632.5|11
1655080480000|2022-06-13 00:34:40|11636.1|11632.1|11635.4|11632.6|11636.1|11632.6|11634.5|11631.7|5
1655080490000|2022-06-13 00:34:50|11634.6|11631.8|11634.6|11631.8|11635.1|11632.3|11634.6|11631.8|10
1655080500000|2022-06-13 00:35:00|11636|11633.2|11634.9|11632.1|11636|11633.2|11632.5|11629.7|188
1655080510000|2022-06-13 00:35:10|11636.4|11633.6|11638|11635.2|11638.4|11635.6|11636.4|11633.6|11
1655080520000|2022-06-13 00:35:20|11638.5|11635.7|11637.9|11635.1|11639|11635.7|11637.9|11634.5|2
1655080530000|2022-06-13 00:35:30|11637.8|11635|11636.4|11633.6|11637.8|11635|11635.9|11633.1|4
1655080540000|2022-06-13 00:35:40|11636.5|11633.7|11635.9|11633.1|11636.5|11633.7|11635.9|11633.1|2
1655080550000|2022-06-13 00:35:50|11635|11632.2|11636.4|11633.6|11636.4|11633.6|11633.4|11630.6|3
1655080560000|2022-06-13 00:36:00|11637|11633|11637.4|11634.6|11637.4|11634.6|11635.4|11632.6|3
1655080570000|2022-06-13 00:36:10|11636.9|11634.1|11637.9|11635.1|11637.9|11635.1|11636.4|11633.6|3
1655080580000|2022-06-13 00:36:20|11639|11636.2|11637.4|11634.6|11639.4|11636.6|11636.9|11634.1|6
1655080590000|2022-06-13 00:36:30|11636.4|11633.6|11634.4|11631.6|11636.4|11633.6|11634.4|11631.5|3
1655080600000|2022-06-13 00:36:40|11635.3|11632.5|11636.4|11633.6|11636.4|11633.6|11634.9|11631.5|2
1655080610000|2022-06-13 00:36:50|11637|11633|11634.4|11631.6|11637|11633.6|11634.4|11631.6|1
1655080620000|2022-06-13 00:37:00|11633.8|11631|11634.4|11631.6|11634.4|11631.6|11632.9|11630.1|20
1655080630000|2022-06-13 00:37:10|11634.5|11631.7|11637|11634.2|11637|11634.2|11634.5|11631.7|10
1655080640000|2022-06-13 00:37:20|11637.4|11634.6|11640.4|11637.6|11640.4|11637.6|11637.4|11634.6|23
1655080650000|2022-06-13 00:37:30|11640|11637.2|11641.4|11638.6|11642.5|11639|11638.5|11635.7|21
1655080660000|2022-06-13 00:37:40|11642.4|11639.6|11642.4|11639.6|11642.4|11639.6|11641.4|11638.6|5
1655080670000|2022-06-13 00:37:50|11642.3|11639.5|11647.4|11644.6|11650|11647.2|11641.9|11639.1|57
1655080680000|2022-06-13 00:38:00|11647.5|11644.7|11647.4|11644.6|11648.4|11645.6|11647.4|11644.6|5
1655080690000|2022-06-13 00:38:10|11647.3|11644.5|11643.4|11640.6|11647.3|11644.5|11643.4|11640.6|9
1655080700000|2022-06-13 00:38:20|11643.5|11640.7|11644.9|11642.1|11645.4|11642.6|11643.5|11640.7|10
1655080710000|2022-06-13 00:38:30|11645.4|11642.6|11644.5|11641.7|11645.8|11643|11644.5|11641.7|5
1655080720000|2022-06-13 00:38:40|11644.4|11641.6|11643.4|11640.6|11644.4|11641.6|11643.4|11640.6|2
1655080730000|2022-06-13 00:38:50|11643.3|11640.5|11641.9|11639.1|11643.8|11641|11641.4|11638.6|3
1655080740000|2022-06-13 00:39:00|11642|11639.2|11643.4|11640.6|11644.4|11641.6|11641.4|11638.5|4
1655080750000|2022-06-13 00:39:10|11644.5|11640.5|11643.8|11641|11644.5|11641|11643.8|11640.5|0
1655080760000|2022-06-13 00:39:20|11642.9|11640.1|11642.4|11639.6|11642.9|11640.1|11642.4|11639.6|6
1655080770000|2022-06-13 00:39:30|11642.3|11639.5|11640.4|11637.6|11642.5|11639.7|11640.4|11637.6|9
1655080780000|2022-06-13 00:39:40|11639.9|11637.1|11641.4|11638.6|11641.4|11638.6|11639.4|11635.9|3
1655080790000|2022-06-13 00:39:50|11640.9|11638.1|11640|11637.2|11640.9|11638.1|11639.4|11636.6|5
1655080800000|2022-06-13 00:40:00|11640.4|11637.6|11638.4|11635.6|11640.4|11637.6|11638.4|11635.6|3
1655080810000|2022-06-13 00:40:10|11637.5|11634.7|11636.4|11633.6|11637.5|11634.7|11635.4|11632.6|2
1655080820000|2022-06-13 00:40:20|11636.5|11632.5|11634.4|11631.6|11636.5|11633.6|11633.9|11631.1|6
1655080830000|2022-06-13 00:40:30|11633.9|11631.1|11633|11630.2|11634.5|11631.6|11631.8|11629|10
1655080840000|2022-06-13 00:40:40|11632.8|11630|11633.4|11630.6|11633.4|11630.6|11632.4|11629.6|6
1655080850000|2022-06-13 00:40:50|11632.5|11629.7|11632.4|11629.6|11632.8|11630|11632.3|11629.5|2
1655080860000|2022-06-13 00:41:00|11632.5|11629.7|11632.4|11629.6|11632.9|11630.1|11631.4|11628.5|4
1655080870000|2022-06-13 00:41:10|11632.3|11629.5|11631.4|11628.6|11632.4|11629.6|11631.4|11628.1|5
1655080880000|2022-06-13 00:41:20|11631.9|11629.1|11632.5|11629.7|11632.5|11629.7|11631.9|11629.1|1
1655080890000|2022-06-13 00:41:30|11632.9|11630.1|11634.4|11631.6|11634.4|11631.6|11632.9|11630.1|4
1655080900000|2022-06-13 00:41:40|11635.5|11631.5|11634.4|11631.6|11635.5|11632.6|11634.4|11631.5|4
1655080910000|2022-06-13 00:41:50|11635.4|11632.6|11632.4|11629.6|11635.4|11632.6|11632.4|11629.6|1
1655080920000|2022-06-13 00:42:00|11633.1|11629.1|11631.4|11628.6|11633.1|11629.7|11630.9|11628.1|4
1655080930000|2022-06-13 00:42:10|11631.9|11629.1|11632.4|11629.6|11633.5|11630.6|11631.4|11628.6|2
1655080940000|2022-06-13 00:42:20|11633.1|11629.1|11632.8|11630|11633.9|11630.6|11632.4|11629.1|2
1655080950000|2022-06-13 00:42:30|11633.5|11629.5|11631.4|11628.6|11633.5|11630|11631.4|11628.6|1
1655080960000|2022-06-13 00:42:40|11632.5|11628.5|11631.4|11628.6|11632.5|11629.6|11630.9|11627.5|2
1655080970000|2022-06-13 00:42:50|11630.8|11628|11629.4|11626.6|11630.8|11628|11629.4|11626.6|2
1655080980000|2022-06-13 00:43:00|11629.5|11626.7|11630.4|11627.6|11632.9|11629.6|11629.5|11626.7|14
1655080990000|2022-06-13 00:43:10|11629.4|11626.6|11631.5|11627.5|11632.9|11629.6|11629.4|11626.6|11
1655081000000|2022-06-13 00:43:20|11630.9|11628.1|11631.5|11627.5|11631.5|11628.6|11630.9|11627.5|0
1655081010000|2022-06-13 00:43:30|11630.9|11628.1|11630.4|11627.6|11631.5|11628.6|11630.4|11627.5|0
1655081020000|2022-06-13 00:43:40|11631|11627|11628.8|11626|11631.5|11627.6|11628.8|11625.9|1
1655081030000|2022-06-13 00:43:50|11629.9|11625.9|11627.9|11625.1|11629.9|11626.4|11627.9|11625.1|3
1655081040000|2022-06-13 00:44:00|11628.4|11625.6|11629.4|11626.6|11629.5|11626.6|11628.4|11625.5|1
1655081050000|2022-06-13 00:44:10|11629.9|11625.9|11627.4|11624.6|11629.9|11625.9|11627.4|11624.5|4
1655081070000|2022-06-13 00:44:30|11628.4|11625.6|11628.5|11624.5|11629|11625.7|11628.4|11624.5|1
1655081080000|2022-06-13 00:44:40|11627.9|11625.1|11627.4|11624.6|11628|11625.1|11627.4|11624|0
1655081090000|2022-06-13 00:44:50|11627.8|11625|11628|11624|11628|11625.1|11627.4|11624|2
1655081100000|2022-06-13 00:45:00|11627.5|11624.7|11627.9|11625.1|11627.9|11625.1|11627.4|11624.6|2
1655081110000|2022-06-13 00:45:10|11627.8|11625|11628.4|11625.6|11628.4|11625.6|11627.4|11624|1
1655081120000|2022-06-13 00:45:20|11628.9|11626.1|11627.8|11625|11628.9|11626.1|11627.8|11625|3
1655081130000|2022-06-13 00:45:30|11627.9|11625.1|11629.9|11627.1|11629.9|11627.1|11627.9|11625.1|6
1655081140000|2022-06-13 00:45:40|11630.5|11626.5|11630.4|11627.6|11630.5|11627.6|11629.9|11626.5|2
1655081150000|2022-06-13 00:45:50|11630.9|11628.1|11631.9|11629.1|11631.9|11629.1|11630.9|11628.1|4
1655081160000|2022-06-13 00:46:00|11632.1|11629.3|11632.8|11630|11633.4|11630.6|11632.1|11629.3|4
1655081170000|2022-06-13 00:46:10|11632.9|11630.1|11637.9|11635.1|11638.9|11636.1|11632.9|11630.1|18
1655081180000|2022-06-13 00:46:20|11637.8|11635|11638.8|11636|11639.8|11637|11637.4|11633.9|9
1655081190000|2022-06-13 00:46:30|11638.7|11635.9|11634.9|11632.1|11638.7|11635.9|11634.4|11631.6|7
1655081200000|2022-06-13 00:46:40|11634.8|11632|11634.4|11631.6|11634.8|11632|11634.4|11631.6|2
1655081210000|2022-06-13 00:46:50|11633.8|11631|11633.4|11630.6|11633.8|11631|11633.3|11630.5|0
1655081220000|2022-06-13 00:47:00|11633.3|11630.5|11633.4|11630.6|11633.4|11630.6|11633.3|11630.5|0
1655081230000|2022-06-13 00:47:10|11632.9|11630.1|11629.9|11627.1|11632.9|11630.1|11629.9|11627.1|7
1655081240000|2022-06-13 00:47:20|11629.4|11626.6|11628.8|11626|11629.9|11626.6|11628.4|11625.6|5
1655081250000|2022-06-13 00:47:30|11628.4|11625.6|11627.9|11625.1|11628.4|11625.6|11627.8|11625|5
1655081260000|2022-06-13 00:47:40|11628|11625.2|11628.9|11626.1|11629.8|11627|11628|11625.2|1
1655081270000|2022-06-13 00:47:50|11629.4|11626.6|11629.4|11626.6|11629.4|11626.6|11629.4|11626.6|1
1655081280000|2022-06-13 00:48:00|11629.3|11626.5|11632.8|11630|11632.8|11630|11628.9|11626|4
1655081290000|2022-06-13 00:48:10|11633.3|11630.5|11636.3|11633.5|11636.3|11633.5|11633.3|11630.5|3
1655081300000|2022-06-13 00:48:20|11636.4|11633.6|11636.9|11634.1|11636.9|11634.1|11635.8|11633|7
1655081310000|2022-06-13 00:48:30|11636.8|11634|11635.3|11632.5|11636.8|11634|11634.5|11631.7|1
1655081320000|2022-06-13 00:48:40|11634.8|11632|11634.3|11631.5|11634.8|11632|11633.3|11630|3
1655081330000|2022-06-13 00:48:50|11634.8|11632|11635.3|11632.5|11635.8|11633|11634.3|11631.5|1
1655081340000|2022-06-13 00:49:00|11635.4|11632.6|11635.8|11633|11635.8|11633|11635.4|11632.6|0
1655081350000|2022-06-13 00:49:10|11636.4|11632.4|11636.8|11634|11636.8|11634|11635.9|11632.4|4
1655081360000|2022-06-13 00:49:20|11637|11634.2|11636.3|11633.5|11638.3|11635.5|11636.3|11633.4|5
1655081370000|2022-06-13 00:49:30|11636.8|11634|11637.3|11634.5|11637.3|11634.5|11636.3|11633.5|0
1655081380000|2022-06-13 00:49:40|11637.9|11633.9|11636.3|11633.5|11637.9|11634.5|11636.3|11633.5|2
1655081390000|2022-06-13 00:49:50|11636.5|11633.7|11636.8|11634|11638.3|11635.5|11636.5|11633.7|5
1655081400000|2022-06-13 00:50:00|11636.3|11633.5|11637.3|11634.5|11638.4|11635.5|11636.3|11633.5|7
1655081420000|2022-06-13 00:50:20|11638.8|11636|11639.3|11636.5|11639.3|11636.5|11638.8|11636|2
1655081430000|2022-06-13 00:50:30|11638.3|11635.5|11637.8|11635|11638.3|11635.5|11637.8|11635|1
1655081440000|2022-06-13 00:50:40|11637.3|11634.5|11637.3|11634.5|11637.3|11634.5|11637.3|11634.5|2
1655081450000|2022-06-13 00:50:50|11637.8|11635|11638.9|11634.9|11638.9|11635.5|11637.3|11634.5|4
1655081460000|2022-06-13 00:51:00|11638.3|11635.5|11642.9|11640.1|11645.4|11642.6|11638.3|11635.5|45
1655081470000|2022-06-13 00:51:10|11642.4|11639.6|11642.3|11639.5|11643.3|11640.5|11641.5|11638.7|15
1655081480000|2022-06-13 00:51:20|11642.4|11639.6|11643.9|11641.1|11644.4|11641.1|11642.4|11639.6|5
1655081490000|2022-06-13 00:51:30|11643.8|11641|11644.4|11641.6|11644.4|11641.6|11643.3|11640.4|2
1655081500000|2022-06-13 00:51:40|11643.9|11641.1|11645.4|11641.4|11645.4|11642.1|11643.3|11640|8
1655081510000|2022-06-13 00:51:50|11644.9|11642.1|11646|11642|11646|11642.1|11643.9|11641|5
1655081520000|2022-06-13 00:52:00|11644.9|11642.1|11643.3|11640.5|11644.9|11642.1|11641.4|11638.6|7
1655081530000|2022-06-13 00:52:10|11643.4|11640.6|11643.9|11641.1|11644.4|11641.6|11642.8|11639.4|13
1655081540000|2022-06-13 00:52:20|11643.5|11640.7|11644.3|11641.5|11644.4|11641.5|11643.3|11640|1
1655081550000|2022-06-13 00:52:30|11644.9|11640.9|11640.8|11638|11644.9|11641.3|11640.8|11638|7
1655081560000|2022-06-13 00:52:40|11641|11638.2|11638.9|11636.1|11641.9|11639.1|11638.9|11636.1|8
1655081570000|2022-06-13 00:52:50|11639.3|11636.5|11639.3|11636.5|11639.5|11636.7|11639.3|11636.5|3
1655081580000|2022-06-13 00:53:00|11639.4|11636.6|11640.9|11638.1|11641.9|11639.1|11639.4|11636.4|5
1655081590000|2022-06-13 00:53:10|11641.5|11637.5|11641.6|11637.6|11642|11638.7|11641.5|11637.5|0
1655081600000|2022-06-13 00:53:20|11640.4|11636.4|11640.3|11637.5|11640.9|11638.1|11640.3|11636.4|2
1655081610000|2022-06-13 00:53:30|11640.4|11637.6|11640.9|11638.1|11640.9|11638.1|11640.4|11637.6|1
1655081620000|2022-06-13 00:53:40|11640.4|11637.6|11641.9|11639.1|11642|11639.2|11640.3|11637.1|9
1655081630000|2022-06-13 00:53:50|11642.6|11638.6|11643.9|11641.1|11643.9|11641.1|11641.9|11638.6|2
1655081640000|2022-06-13 00:54:00|11643.8|11641|11643.9|11641.1|11643.9|11641.1|11642.4|11639.6|5
1655081650000|2022-06-13 00:54:10|11645.2|11642.4|11643.4|11640.6|11645.2|11642.4|11642.4|11639.6|23
1655081660000|2022-06-13 00:54:20|11643.9|11641.1|11643.4|11640.6|11644.4|11641.6|11642.9|11639.5|3
1655081670000|2022-06-13 00:54:30|11643.9|11641.1|11643.9|11641.1|11644.4|11641.6|11643.9|11641.1|0
1655081680000|2022-06-13 00:54:40|11643.3|11640.5|11639.7|11636.9|11643.3|11640.5|11639.7|11636.4|8
1655081690000|2022-06-13 00:54:50|11637.9|11635.1|11632.9|11630.1|11640.4|11637.1|11631.9|11629.1|62
1655081700000|2022-06-13 00:55:00|11632.8|11630|11632.9|11630.1|11634|11631.1|11631.9|11629.1|7
1655081710000|2022-06-13 00:55:10|11632.4|11629.6|11632.9|11630.1|11632.9|11630.1|11632.4|11629.6|2
1655081720000|2022-06-13 00:55:20|11632.7|11629.9|11631.9|11629.1|11632.7|11629.9|11631.3|11628.4|17
1655081730000|2022-06-13 00:55:30|11631.8|11629|11631.9|11629.1|11634|11630.6|11631.7|11628|7
1655081740000|2022-06-13 00:55:40|11633.4|11630.6|11632.4|11629.6|11633.4|11630.6|11632.4|11629.6|2
1655081750000|2022-06-13 00:55:50|11632.9|11630.1|11633.4|11630.6|11633.4|11630.6|11632.9|11630.1|3
1655081760000|2022-06-13 00:56:00|11634|11630|11631.9|11629.1|11634|11630.5|11631.9|11629.1|6
1655081770000|2022-06-13 00:56:10|11632.4|11629.6|11631.9|11629.1|11632.4|11629.6|11631.9|11629.1|7
1655081780000|2022-06-13 00:56:20|11631.7|11628.9|11627.9|11625.1|11631.7|11628.9|11627.9|11625|10
1655081790000|2022-06-13 00:56:30|11628.1|11625.3|11627.9|11625.1|11629.4|11626.6|11627.9|11625.1|7
1655081800000|2022-06-13 00:56:40|11628.9|11626.1|11628.9|11626.1|11631.3|11626.1|11627.9|11623.3|7
1655081810000|2022-06-13 00:56:50|11629.4|11626.6|11627.9|11625.1|11629.4|11626.6|11627.8|11625|4
1655081820000|2022-06-13 00:57:00|11627.4|11624.6|11627.9|11625.1|11628.4|11625.1|11626.7|11623.9|8
1655081830000|2022-06-13 00:57:10|11628.4|11625.6|11630.9|11628.1|11630.9|11628.1|11628.4|11625.6|4
1655081840000|2022-06-13 00:57:20|11630|11627.2|11629.9|11627.1|11630.4|11627.6|11629.8|11627|3
1655081850000|2022-06-13 00:57:30|11630.4|11627.6|11630.4|11627.6|11630.4|11627.6|11629.4|11626.6|3
1655081860000|2022-06-13 00:57:40|11631.4|11628.6|11630.9|11628.1|11631.4|11628.6|11630.4|11627.6|8
1655081870000|2022-06-13 00:57:50|11630.8|11628|11630.9|11628.1|11631.4|11628.6|11628.4|11625.6|6
1655081880000|2022-06-13 00:58:00|11630.8|11628|11628.4|11625.6|11630.8|11628|11628.4|11625.6|8
1655081890000|2022-06-13 00:58:10|11628.9|11626.1|11629.9|11627.1|11629.9|11627.1|11628.9|11626.1|1
1655081900000|2022-06-13 00:58:20|11629.3|11626.5|11630|11626|11630|11626.5|11628.9|11625.5|2
1655081910000|2022-06-13 00:58:30|11629.4|11626.6|11629.9|11627.1|11630.4|11627.6|11628.9|11626.1|5
1655081920000|2022-06-13 00:58:40|11629.8|11627|11627.9|11625.1|11629.8|11627|11627.9|11625.1|4
1655081930000|2022-06-13 00:58:50|||||||||3
1655081940000|2022-06-13 00:59:00|11627.3|11624.5|11625.7|11622.9|11627.3|11624.5|11623.7|11620.9|30
1655081950000|2022-06-13 00:59:10|11625.8|11623|11626.4|11623.6|11626.9|11623.6|11625.8|11622.9|11
1655081960000|2022-06-13 00:59:20|11626|11623.2|11629.4|11626.6|11631.4|11628.6|11625.8|11623|77
1655081970000|2022-06-13 00:59:30|11629.5|11626.7|11632.9|11630.1|11632.9|11630.1|11629.4|11626.6|7
1655081980000|2022-06-13 00:59:40|11633.9|11631.1|11634.4|11631.6|11634.4|11631.6|11633.5|11630.7|3
1655081990000|2022-06-13 00:59:50|11634.3|11631.5|11634.9|11632.1|11635.4|11632.6|11633.4|11630.6|9
1655082000000|2022-06-13 01:00:00|11635.5|11632.7|11624.8|11622|11635.5|11632.7|11623.8|11620.9|68
1655082010000|2022-06-13 01:00:10|11624.7|11621.9|11620.8|11618|11624.7|11621.9|11615.8|11612.5|68
1655082020000|2022-06-13 01:00:20|11620.9|11618.1|11620.8|11618|11622.8|11620|11617.5|11614.7|36
1655082030000|2022-06-13 01:00:30|11620.3|11617.5|11621.4|11618.6|11624.8|11622|11619.4|11616.1|25
1655082040000|2022-06-13 01:00:40|11622|11619.2|11620.4|11617.6|11624.5|11621.6|11620.4|11616.9|14
1655082050000|2022-06-13 01:00:50|11620.5|11617.7|11622.4|11619.6|11622.4|11619.6|11618.4|11615.5|10
1655082060000|2022-06-13 01:01:00|11621.4|11618.6|11621.4|11618.6|11621.9|11619.1|11616.4|11613.6|22
1655082070000|2022-06-13 01:01:10|11620.4|11617.6|11629.3|11626.5|11629.4|11626.6|11620.4|11617.6|29
1655082080000|2022-06-13 01:01:20|11628.5|11625.7|11630.4|11627.6|11630.9|11628.1|11626.4|11623.5|19
1655082090000|2022-06-13 01:01:30|11631.4|11628.6|11631.4|11628.6|11633.5|11630.6|11629|11626.2|18
1655082100000|2022-06-13 01:01:40|11631.7|11628.9|11630.4|11627.6|11633.4|11630.6|11629.4|11626.6|13
1655082110000|2022-06-13 01:01:50|11631.5|11627.5|11629.8|11627|11632|11628.6|11629.4|11626.6|5
1655082120000|2022-06-13 01:02:00|11630.4|11626.4|11637.4|11634.6|11637.8|11635|11626|11622.9|36
1655082130000|2022-06-13 01:02:10|11638.1|11634.1|11645.4|11642.6|11646.1|11642.7|11637.5|11634.1|33
1655082140000|2022-06-13 01:02:20|11645.5|11642.7|11652.4|11649.6|11652.4|11649.6|11643.4|11640.6|67
1655082150000|2022-06-13 01:02:30|11652.3|11649.5|11653.4|11650.6|11655.9|11653.1|11651.4|11648.6|64
1655082160000|2022-06-13 01:02:40|11652.8|11650|11651.4|11647.4|11653.3|11650.5|11649.8|11647|13
1655082170000|2022-06-13 01:02:50|11650.7|11647.9|11651.3|11648.5|11651.4|11648.6|11647.8|11645|15
1655082180000|2022-06-13 01:03:00|11650.4|11647.6|11645.8|11643|11650.4|11647.6|11643.4|11640.5|25
1655082190000|2022-06-13 01:03:10|11646.8|11644|11645.4|11642.6|11648.8|11646|11645.4|11642.5|10
1655082200000|2022-06-13 01:03:20|11646.9|11642.9|11647.8|11645|11647.9|11645|11645.8|11642.1|10
1655082210000|2022-06-13 01:03:30|11647.3|11644.5|11645.8|11643|11647.8|11645|11644.4|11640.5|21
1655082220000|2022-06-13 01:03:40|11645.3|11642.5|11647.4|11644.6|11647.8|11645|11644|11641.2|10
1655082230000|2022-06-13 01:03:50|11647.8|11645|11646.8|11644|11648.3|11645.5|11646.8|11643.5|5
1655082240000|2022-06-13 01:04:00|11646.5|11642.5|11646.4|11643.6|11646.5|11643.6|11640.8|11637.5|34
1655082250000|2022-06-13 01:04:10|11647.4|11644.6|11652.4|11649.6|11653.4|11650.6|11647.4|11644.6|51
1655082260000|2022-06-13 01:04:20|11653.7|11650.9|11653.4|11650.6|11654.9|11651.6|11652.9|11650.1|25
1655082270000|2022-06-13 01:04:30|11653.5|11650.7|11659.4|11656.6|11659.5|11656.7|11653.5|11650.7|39
1655082280000|2022-06-13 01:04:40|11659.5|11656.7|11656.5|11653.7|11660.4|11657.6|11654.9|11652.1|19
1655082290000|2022-06-13 01:04:50|11657|11654.2|11655.4|11652.6|11659.9|11657.1|11655.4|11652.6|17
1655082300000|2022-06-13 01:05:00|11655.3|11652.5|11658.4|11655.6|11659.9|11656.6|11649.4|11646.6|45
1655082310000|2022-06-13 01:05:10|11658.5|11655.7|11667.4|11664.6|11671.4|11668.6|11658.4|11655.5|186
1655082320000|2022-06-13 01:05:20|11667.9|11665.1|11667.4|11664.6|11669.4|11666.6|11665.9|11663.1|17
1655082330000|2022-06-13 01:05:30|11668.4|11665.6|11666.2|11663.4|11668.9|11666.1|11665.4|11662|11
1655082340000|2022-06-13 01:05:40|11665.4|11662.6|11668.9|11666.1|11672.5|11669.7|11664.4|11661.6|97
1655082350000|2022-06-13 01:05:50|11668.8|11666|11671.5|11668.7|11673|11670.1|11668.5|11665.7|20
1655082360000|2022-06-13 01:06:00|11671.9|11669.1|11680.4|11677.6|11680.9|11678.1|11671.9|11669.1|69
1655082370000|2022-06-13 01:06:10|11680.3|11677.5|11683.5|11680.7|11684.5|11681.7|11679.9|11677.1|59
1655082380000|2022-06-13 01:06:20|11684.1|11681.3|11688.9|11686.1|11692.5|11689.7|11684.1|11681.3|83
1655082390000|2022-06-13 01:06:30|11689.1|11686.3|11689.9|11687.1|11690.9|11688.1|11688.9|11686|16
1655082400000|2022-06-13 01:06:40|11690.5|11687.7|11688.9|11686.1|11690.9|11688.1|11687.9|11685.1|25
1655082410000|2022-06-13 01:06:50|11688.8|11686|11690.9|11688.1|11691.4|11688.6|11686.9|11684.1|15
1655082420000|2022-06-13 01:07:00|11691|11688.2|11685.9|11683.1|11691.3|11688.5|11685.4|11682.6|27
1655082430000|2022-06-13 01:07:10|11686.4|11683.6|11688.9|11686.1|11689.9|11687.1|11684.4|11681.6|26
1655082440000|2022-06-13 01:07:20|11688.8|11686|11686.9|11684.1|11688.8|11686|11686.9|11684.1|11
1655082450000|2022-06-13 01:07:30|11686.5|11683.7|11694|11691.2|11694|11691.2|11685.4|11682.6|52
1655082460000|2022-06-13 01:07:40|11693.9|11691.1|11688|11684|11695|11691.3|11686.9|11684|27
1655082470000|2022-06-13 01:07:50|11688.2|11684.2|11688.9|11686.1|11696.1|11693.3|11687.5|11684.2|118
1655082480000|2022-06-13 01:08:00|11689.4|11686.6|11687.9|11685.1|11691.5|11688.6|11685.5|11682.7|15
1655082490000|2022-06-13 01:08:10|11687.4|11684.6|11688.9|11686.1|11690.5|11687.6|11687.4|11684|17
1655082500000|2022-06-13 01:08:20|11688.4|11685.6|11684.9|11682.1|11688.5|11685.6|11684.9|11682.1|12
1655082510000|2022-06-13 01:08:30|11684.4|11681.6|11680.9|11678.1|11684.4|11681.6|11679.9|11677|62
1655082520000|2022-06-13 01:08:40|11682|11678|11679.4|11676.6|11682|11678.6|11678.3|11675.5|35
1655082530000|2022-06-13 01:08:50|11679.9|11675.9|11674.9|11672.1|11679.9|11676.1|11674.6|11671.6|24
1655082540000|2022-06-13 01:09:00|11675.6|11671.6|11679.5|11676.7|11679.5|11676.7|11673.9|11671.1|36
1655082550000|2022-06-13 01:09:10|11681.9|11679.1|11676.9|11674.1|11681.9|11679.1|11675.9|11672.6|27
1655082560000|2022-06-13 01:09:20|11675.5|11672.7|11672.5|11669.7|11675.9|11673.1|11672.4|11669.6|20
1655082570000|2022-06-13 01:09:30|11672.4|11669.6|11674.9|11672.1|11677|11674.2|11671.9|11669.1|27
1655082580000|2022-06-13 01:09:40|11675.5|11671.5|11674.8|11672|11675.9|11673.1|11674.4|11671.5|9
1655082590000|2022-06-13 01:09:50|11674.9|11672.1|11671.4|11668.6|11674.9|11672.1|11669.4|11666.6|46
1655082600000|2022-06-13 01:10:00|11671.2|11668.4|11665.4|11662.6|11671.2|11668.4|11665.3|11662.5|19
1655082610000|2022-06-13 01:10:10|11664.5|11661.7|11660.3|11657.5|11665.3|11662.5|11659.4|11656.6|35
1655082620000|2022-06-13 01:10:20|11660.2|11657.4|11652.9|11650.1|11660.2|11657.4|11652.9|11650.1|39
1655082630000|2022-06-13 01:10:30|11652.8|11650|11656.9|11654.1|11656.9|11654.1|11652.8|11650|38
1655082640000|2022-06-13 01:10:40|11656|11653.2|11648.9|11646.1|11656|11653.2|11648.8|11645.4|47
1655082650000|2022-06-13 01:10:50|11647.9|11645.1|11647.4|11644.6|11648.8|11646|11646.4|11643.6|23
1655082660000|2022-06-13 01:11:00|11648.9|11646.1|11650.9|11648.1|11652.9|11650.1|11647.4|11644.6|46
1655082670000|2022-06-13 01:11:10|11651.6|11647.6|11651.5|11648.7|11658.1|11655.1|11650.9|11647.6|37
1655082680000|2022-06-13 01:11:20|11651.9|11649.1|11651.9|11649.1|11652.9|11650.1|11649.5|11646.7|20
1655082690000|2022-06-13 01:11:30|11650.9|11648.1|11641.5|11638.7|11652.4|11649.6|11641.4|11638.6|36
1655082700000|2022-06-13 01:11:40|11641.9|11639.1|11638.9|11636.1|11641.9|11639.1|11636.9|11634.1|41
1655082710000|2022-06-13 01:11:50|11639.9|11637.1|11630.9|11628.1|11640.5|11637.7|11630.4|11627.6|71
1655082720000|2022-06-13 01:12:00|11630.4|11627.6|11625.6|11622.8|11630.9|11628.1|11625.5|11622.6|46
1655082730000|2022-06-13 01:12:10|11626|11623.2|11625.9|11623.1|11630.5|11627.7|11625.9|11623.1|33
1655082740000|2022-06-13 01:12:20|11626|11622|11633.4|11630.6|11633.4|11630.6|11625.5|11622|24
1655082750000|2022-06-13 01:12:30|11633.6|11630.8|11637.6|11633.6|11641|11637.5|11633.6|11630.8|18
1655082760000|2022-06-13 01:12:40|11637.5|11634.7|11638.9|11636.1|11639.9|11637.1|11637.5|11634.5|10
1655082770000|2022-06-13 01:12:50|11638.5|11635.7|11638.6|11635.8|11641|11638.1|11638.5|11635.6|7
1655082780000|2022-06-13 01:13:00|11636.9|11634.1|11639.9|11637.1|11639.9|11637.1|11634.3|11631.5|15
1655082790000|2022-06-13 01:13:10|11641|11637|11636.8|11634|11641.4|11638.1|11636.8|11633.4|7
1655082800000|2022-06-13 01:13:20|11634.3|11631.5|11632|11628|11635.4|11632.1|11630.8|11628|17
1655082810000|2022-06-13 01:13:30|11631.3|11628.5|11626.9|11624.1|11631.3|11628.5|11625.8|11623|25
1655082820000|2022-06-13 01:13:40|11626.8|11624|11625.9|11623.1|11626.8|11624|11622.5|11619.7|24
1655082830000|2022-06-13 01:13:50|11626.9|11624.1|11628|11624|11629.4|11626.1|11625.9|11623.1|14
1655082840000|2022-06-13 01:14:00|11627.9|11625.1|11623.4|11620.6|11628.4|11625.1|11622.9|11620.1|29
1655082850000|2022-06-13 01:14:10|11622.5|11619.7|11626.9|11624.1|11626.9|11624.1|11622.5|11619.1|18
1655082860000|2022-06-13 01:14:20|11627.9|11625.1|11624.9|11622.1|11628.9|11626.1|11622.5|11619.7|6
1655082870000|2022-06-13 01:14:30|11625|11622.2|11627.9|11625.1|11629|11625.1|11624.9|11622.1|6
1655082880000|2022-06-13 01:14:40|11627.8|11625|11625.9|11623.1|11627.9|11625.1|11622.4|11619.6|17
1655082890000|2022-06-13 01:14:50|11625.8|11623|11625.9|11623.1|11629.4|11626.6|11624.9|11622.1|9
1655082900000|2022-06-13 01:15:00|11625.4|11622.6|11627.9|11625.1|11628.5|11625.7|11621.9|11619.1|29
1655082910000|2022-06-13 01:15:10|11628.3|11625.5|11634|11630|11634|11631.1|11626.9|11624.1|14
1655082920000|2022-06-13 01:15:20|11633.5|11630.7|11632.9|11630.1|11635.9|11633.1|11630.9|11627.6|17
1655082930000|2022-06-13 01:15:30|11633|11630.2|11629.9|11627.1|11633|11630.2|11626.9|11623.6|13
1655082940000|2022-06-13 01:15:40|11628.9|11626.1|11626.7|11623.9|11629.3|11626.1|11623.9|11621.1|11
1655082950000|2022-06-13 01:15:50|11626.3|11623.5|11625.9|11623.1|11627.9|11625.1|11625.4|11622.6|7
1655082960000|2022-06-13 01:16:00|11626.4|11623.6|11627.9|11625.1|11629|11626.2|11625.9|11623.1|38
1655082970000|2022-06-13 01:16:10|11628.3|11625.5|11621.9|11619.1|11628.8|11625.6|11620.9|11618.1|24
1655082980000|2022-06-13 01:16:20|11622.7|11619.9|11623.4|11620.6|11624.7|11621.5|11620.3|11617.4|24
1655082990000|2022-06-13 01:16:30|11623.2|11620.4|11625.4|11621.4|11625.4|11621.5|11622.3|11619.5|8
1655083000000|2022-06-13 01:16:40|11624.3|11621.5|11623.9|11621.1|11624.3|11621.5|11621.9|11619.1|20
1655083010000|2022-06-13 01:16:50|11623.7|11620.9|11625.9|11623.1|11625.9|11623.1|11621.9|11619.1|17
1655083020000|2022-06-13 01:17:00|11626.5|11622.5|11622.4|11619.6|11626.9|11624.1|11620.9|11618.1|38
1655083030000|2022-06-13 01:17:10|11622.3|11619.5|11626.9|11624.1|11626.9|11624.1|11621.9|11619.1|19
1655083040000|2022-06-13 01:17:20|11627.4|11624.6|11629.4|11626.6|11629.4|11626.6|11626.3|11623|10
1655083050000|2022-06-13 01:17:30|11630.3|11627.5|11621.9|11619.1|11630.3|11627.5|11621.9|11619.1|12
1655083060000|2022-06-13 01:17:40|11622.9|11620.1|11625.9|11623.1|11626|11623.1|11622.9|11620.1|4
1655083070000|2022-06-13 01:17:50|11625.4|11622.6|11624.9|11622.1|11627.7|11624.9|11623.4|11620.5|13
1655083080000|2022-06-13 01:18:00|11625.5|11621.5|11623.9|11621.1|11626.9|11624.1|11623.9|11621.1|5
1655083090000|2022-06-13 01:18:10|11624.9|11622.1|11621.4|11618.6|11624.9|11622.1|11619.8|11617|29
1655083100000|2022-06-13 01:18:20|11622.1|11619.3|11622.9|11620.1|11624.9|11622.1|11620.9|11618.1|21
1655083110000|2022-06-13 01:18:30|11623.4|11620.6|11626.9|11624.1|11626.9|11624.1|11622.9|11619.5|6
1655083120000|2022-06-13 01:18:40|11626.8|11624|11625.3|11622.5|11626.9|11624.1|11623.3|11620.4|10
1655083130000|2022-06-13 01:18:50|11624.9|11622.1|11626.3|11623.5|11627.4|11624.1|11624.8|11621.4|24
1655083140000|2022-06-13 01:19:00|11626.2|11623.4|11628.9|11626.1|11629.5|11626.6|11626.2|11623.4|20
1655083150000|2022-06-13 01:19:10|11629|11626.2|11629.9|11627.1|11631.9|11629.1|11628.4|11625.6|15
1655083160000|2022-06-13 01:19:20|11630.4|11626.4|11634.9|11632.1|11634.9|11632.1|11628.9|11626|11
1655083170000|2022-06-13 01:19:30|11634.7|11631.9|11636.9|11634.1|11639.5|11636.1|11633.9|11630.5|37
1655083180000|2022-06-13 01:19:40|11637.4|11633.4|11638.9|11636.1|11639.5|11636.6|11635.9|11633.1|9
1655083190000|2022-06-13 01:19:50|11639|11635|11635.5|11631.5|11639.7|11636.9|11634.4|11631|8
1655083200000|2022-06-13 01:20:00|11634.7|11631.9|11628.7|11625.9|11634.7|11631.9|11628.3|11625|35
1655083210000|2022-06-13 01:20:10|11627.9|11625.1|11632.9|11630.1|11632.9|11630.1|11627.9|11625|11
1655083220000|2022-06-13 01:20:20|11635.2|11632.4|11638.6|11635.8|11638.9|11636.1|11632.4|11629.6|9
1655083230000|2022-06-13 01:20:30|11637.7|11634.9|11639.3|11636.5|11640.4|11636.9|11635|11632.2|7
1655083240000|2022-06-13 01:20:40|11639.8|11635.8|11640.4|11637.6|11641|11637.6|11637.9|11634.5|15
1655083250000|2022-06-13 01:20:50|11640.9|11638.1|11643.9|11641.1|11644.5|11641.1|11640.9|11636.5|16
1655083260000|2022-06-13 01:21:00|11644.4|11641.6|11642.9|11640.1|11644.9|11642.1|11641.9|11638.4|45
1655083270000|2022-06-13 01:21:10|11642.3|11639.5|11642.3|11639.5|11645.8|11643|11641.7|11638.8|13
1655083280000|2022-06-13 01:21:20|11642.8|11640|11641.7|11638.9|11642.8|11640|11641.7|11638.9|11
1655083290000|2022-06-13 01:21:30|11642.1|11639.3|11641.4|11637.4|11642.8|11639.5|11639.8|11637|4
1655083300000|2022-06-13 01:21:40|11640.7|11637.9|11643.3|11640.5|11643.3|11640.5|11638.7|11635.9|11
1655083310000|2022-06-13 01:21:50|11643.8|11641|11653.3|11650.5|11653.3|11650.5|11643.4|11640.5|20
1655083320000|2022-06-13 01:22:00|11654.4|11650.4|11658.3|11655.5|11658.4|11655.5|11652.7|11649.7|55
1655083330000|2022-06-13 01:22:10|11657.8|11655|11660.3|11657.5|11660.3|11657.5|11657.8|11654.8|23
1655083340000|2022-06-13 01:22:20|11661.4|11657.4|11668.3|11665.5|11669.4|11666|11660.8|11657.4|67
1655083350000|2022-06-13 01:22:30|11668.8|11666|11673.8|11671|11674.4|11671.5|11667.8|11664.4|44
1655083360000|2022-06-13 01:22:40|11674|11671.2|11670.3|11667.5|11674.8|11672|11669.8|11666.8|15
1655083370000|2022-06-13 01:22:50|11670.1|11667.3|11669.4|11665.4|11670.1|11667.3|11668.3|11664.8|8
1655083380000|2022-06-13 01:23:00|11668.8|11666|11670.3|11667.5|11672.8|11670|11668.8|11666|20
1655083390000|2022-06-13 01:23:10|11669.8|11667|11666.3|11663.5|11670.8|11667.5|11666.3|11662.9|9
1655083400000|2022-06-13 01:23:20|11668.3|11665.5|11668.8|11666|11669.4|11666|11668.3|11664.9|2
1655083410000|2022-06-13 01:23:30|11669.2|11665.2|11671.9|11667.9|11671.9|11668|11668.3|11664.8|18
1655083420000|2022-06-13 01:23:40|11674.4|11670.4|11674.8|11672|11675.8|11673|11672.3|11669.5|13
1655083430000|2022-06-13 01:23:50|11673.8|11671|11677.4|11674.6|11677.4|11674.6|11673.4|11670.5|10
1655083440000|2022-06-13 01:24:00|11677.3|11674.5|11674.8|11672|11678.8|11676|11674.8|11671.4|23
1655083450000|2022-06-13 01:24:10|11674.6|11671.8|11670.8|11668|11674.6|11671.8|11670.8|11668|13
1655083460000|2022-06-13 01:24:20|11671.4|11667.4|11669.4|11666.6|11671.4|11667.9|11668.8|11665.5|11
1655083470000|2022-06-13 01:24:30|11670.4|11667.6|11671.4|11668.6|11672.4|11669.6|11669.4|11665.9|12
1655083480000|2022-06-13 01:24:40|11671|11668.2|11671.8|11669|11673.8|11671|11670.9|11668.1|6
1655083490000|2022-06-13 01:24:50|11672.4|11668.4|11669.8|11667|11672.7|11669.9|11668.8|11664.7|21
1655083500000|2022-06-13 01:25:00|11669.7|11666.9|11671.7|11668.9|11672.9|11670|11669.3|11666.5|11
1655083510000|2022-06-13 01:25:10|11671.3|11668.5|11678.4|11674.4|11678.4|11675.5|11671.3|11668.5|22
1655083520000|2022-06-13 01:25:20|11677.9|11673.9|11684.7|11681.9|11685.3|11682.5|11677.8|11673.9|41
1655083530000|2022-06-13 01:25:30|11684.3|11681.5|11685.1|11682.3|11685.3|11682.5|11681.3|11678.5|17
1655083540000|2022-06-13 01:25:40|11686.3|11683.5|11685.7|11682.9|11686.8|11683.5|11684.3|11680.9|15
1655083550000|2022-06-13 01:25:50|11686.2|11682.2|11684.3|11681.5|11686.8|11683.9|11684.3|11681.5|22
1655083560000|2022-06-13 01:26:00|11685.3|11682.5|11681.3|11678.5|11688.3|11685.5|11681.3|11678.4|22
1655083570000|2022-06-13 01:26:10|11681.4|11678.6|11682.3|11679.5|11685.4|11682.5|11681.3|11678.5|21
1655083580000|2022-06-13 01:26:20|11683.8|11681|11679.7|11676.9|11684.4|11681.3|11679.7|11676.8|26
1655083590000|2022-06-13 01:26:30|11680.3|11677.5|11684.2|11681.4|11684.2|11681.4|11679.7|11676.3|17
1655083600000|2022-06-13 01:26:40|11683.8|11681|11688.2|11685.4|11688.2|11685.4|11683.8|11681|12
1655083610000|2022-06-13 01:26:50|11688.8|11686|11688.7|11685.9|11691.2|11688.4|11688.7|11685.3|32
1655083620000|2022-06-13 01:27:00|11688.2|11685.4|11683.7|11680.9|11688.2|11685.4|11683.2|11680.4|27
1655083630000|2022-06-13 01:27:10|11684.2|11681.4|11685.7|11682.9|11687.2|11684.4|11683.7|11680.9|12
1655083640000|2022-06-13 01:27:20|11684.7|11681.9|11682.2|11679.4|11684.8|11681.9|11682.2|11678.8|10
1655083650000|2022-06-13 01:27:30|11681.7|11678.9|11679.7|11676.9|11682.8|11679.4|11678.2|11675.2|16
1655083660000|2022-06-13 01:27:40|11679.6|11676.8|11676.7|11673.9|11679.8|11676.8|11676.2|11673.4|18
1655083670000|2022-06-13 01:27:50|11677.2|11673.2|11681.2|11678.4|11683.2|11680.4|11674.8|11672|12
1655083680000|2022-06-13 01:28:00|11681.3|11678.5|11676.8|11672.8|11681.7|11678.9|11676.2|11672.8|5
1655083690000|2022-06-13 01:28:10|11675.2|11672.4|11673.2|11670.4|11675.2|11672.4|11671.2|11668.4|15
1655083700000|2022-06-13 01:28:20|11673.8|11669.8|11670.5|11667.7|11673.8|11670.9|11670.5|11667.6|19
1655083710000|2022-06-13 01:28:30|11670.4|11667.6|11672.1|11669.3|11673.6|11670.3|11668.1|11664.8|61
1655083720000|2022-06-13 01:28:40|11672|11669.2|11672.1|11669.3|11672.6|11669.8|11670.1|11667.3|16
1655083730000|2022-06-13 01:28:50|11672.2|11669.4|11672.2|11669.4|11673.6|11670.8|11672.1|11669.3|9
1655083740000|2022-06-13 01:29:00|11672.7|11669.9|11668.1|11665.3|11673.6|11670.3|11668.1|11665.3|13
1655083750000|2022-06-13 01:29:10|11668|11665.2|11668.1|11665.3|11669.1|11666.3|11666.1|11662.8|11
1655083760000|2022-06-13 01:29:20|11668.6|11665.8|11665.1|11662.3|11668.7|11665.9|11665.1|11662.3|10
1655083770000|2022-06-13 01:29:30|11665|11662.2|11665.7|11662.9|11666.1|11663.3|11663.1|11660.2|6
1655083780000|2022-06-13 01:29:40|11665.2|11662.4|11664.7|11661.9|11665.8|11662.4|11663.1|11660.3|8
1655083790000|2022-06-13 01:29:50|11664.8|11662|11665|11662.2|11667.1|11664.3|11664.1|11661.3|9
1655083800000|2022-06-13 01:30:00|11664.1|11661.3|11665.7|11662.9|11665.8|11662.9|11661.1|11657.8|25
1655083810000|2022-06-13 01:30:10|11666.1|11663.3|11674.1|11671.3|11676.2|11673.3|11666.1|11663.3|31
1655083820000|2022-06-13 01:30:20|11674.6|11671.8|11677.1|11674.3|11679.6|11676.8|11674.6|11671.8|25
1655083830000|2022-06-13 01:30:30|11676.2|11673.4|11678.1|11675.3|11678.6|11675.8|11676|11673.2|7
1655083840000|2022-06-13 01:30:40|11678|11675.2|11678.1|11675.3|11679.1|11676.3|11677|11674.2|3
1655083850000|2022-06-13 01:30:50|11678.2|11675.4|11676.1|11673.3|11678.8|11675.8|11676.1|11673.2|8
1655083860000|2022-06-13 01:31:00|11676.2|11673.4|11677.1|11674.3|11679.6|11676.3|11674.1|11671.3|23
1655083870000|2022-06-13 01:31:10|11676.7|11673.9|11684.1|11681.3|11684.1|11681.3|11676.7|11673.8|22
1655083880000|2022-06-13 01:31:20|11685|11682.2|11688.1|11685.3|11688.1|11685.3|11683.7|11680.9|15
1655083890000|2022-06-13 01:31:30|11688.2|11685.4|11686.8|11682.8|11689.3|11686.3|11685.2|11682.3|30
1655083900000|2022-06-13 01:31:40|11686.1|11683.3|11685.7|11682.9|11686.3|11683.3|11684.7|11681.3|2
1655083910000|2022-06-13 01:31:50|11685.3|11681.3|11686.2|11683.4|11686.6|11683.8|11684.6|11681.3|8
1655083920000|2022-06-13 01:32:00|11686.6|11683.8|11681.3|11678.5|11686.7|11683.8|11676.2|11673.4|30
1655083930000|2022-06-13 01:32:10|11682.2|11679.4|11682.2|11679.4|11683.3|11679.4|11681.2|11677.3|2
1655083940000|2022-06-13 01:32:20|11682.9|11678.9|11682.2|11679.4|11683.3|11680.4|11682.2|11678.7|1
1655083950000|2022-06-13 01:32:30|11683.3|11679.3|11679.6|11676.8|11683.3|11680.4|11678.6|11675.4|7
1655083960000|2022-06-13 01:32:40|11680.2|11676.2|11681.2|11678.4|11681.2|11678.4|11676.6|11673.8|12
1655083970000|2022-06-13 01:32:50|11681.6|11678.8|11680.6|11677.8|11683.2|11680.4|11679.6|11676.8|8
1655083980000|2022-06-13 01:33:00|11681|11678.2|11690.2|11687.4|11690.2|11687.4|11681|11678.2|24
1655083990000|2022-06-13 01:33:10|11690.1|11687.3|11692.2|11689.4|11692.9|11690|11687.6|11684.3|26
1655084000000|2022-06-13 01:33:20|11691.6|11688.8|11688.7|11684.7|11692.6|11689.8|11688.1|11684.7|15
1655084010000|2022-06-13 01:33:30|11689.2|11685.2|11683.6|11680.8|11689.2|11685.7|11682.3|11678.7|10
1655084020000|2022-06-13 01:33:40|11684.2|11681.4|11683.6|11680.8|11684.7|11681.8|11681.6|11678.7|12
1655084030000|2022-06-13 01:33:50|11684.3|11680.3|11679.6|11676.8|11684.6|11681.8|11678.6|11675.3|9
1655084040000|2022-06-13 01:34:00|11679.2|11676.4|11679.2|11676.4|11682.1|11679.3|11678.6|11675.8|12
1655084050000|2022-06-13 01:34:10|11679.1|11676.3|11676.6|11673.8|11679.6|11676.3|11674.6|11671.8|6
1655084060000|2022-06-13 01:34:20|11676.5|11673.7|11674.6|11671.8|11677.6|11674.8|11674.6|11671.8|7
1655084070000|2022-06-13 01:34:30|11675.2|11672.4|11678.2|11675.4|11680.2|11677.4|11675.2|11672.4|11
1655084080000|2022-06-13 01:34:40|11678.3|11675.5|11678.6|11675.8|11681.2|11678.4|11677.2|11673.9|8
1655084090000|2022-06-13 01:34:50|11678.4|11675.6|11678.1|11675.3|11678.4|11675.6|11676.5|11673.6|9
1655084100000|2022-06-13 01:35:00|11679.1|11676.3|11678.1|11675.3|11681.6|11678.8|11678.1|11675.3|7
1655084110000|2022-06-13 01:35:10|11677.9|11675.1|11674.6|11671.8|11677.9|11675.1|11674.1|11670.7|11
1655084120000|2022-06-13 01:35:20|11674.2|11671.4|11664.2|11661.4|11674.2|11671.4|11663.6|11660.8|38
1655084130000|2022-06-13 01:35:30|11664.3|11660.3|11662.2|11659.4|11666.7|11663.9|11661.2|11658.4|26
1655084140000|2022-06-13 01:35:40|11662.3|11659.5|11662.6|11659.8|11663.7|11660.4|11660.2|11657.3|27
1655084150000|2022-06-13 01:35:50|11662.8|11660|11665.3|11661.3|11666.3|11663.4|11662.8|11659.9|4
1655084160000|2022-06-13 01:36:00|11664.8|11662|11669.2|11666.4|11669.2|11666.4|11660.1|11657.3|21
1655084170000|2022-06-13 01:36:10|11669.9|11665.9|11670.6|11667.8|11671.3|11668|11668.2|11664.9|9
1655084180000|2022-06-13 01:36:20|11670.5|11667.7|11673.2|11669.2|11673.3|11669.8|11669.6|11666.7|6
1655084190000|2022-06-13 01:36:30|11672.7|11668.7|11671.1|11668.3|11674.2|11670.3|11671.1|11668.3|17
1655084200000|2022-06-13 01:36:40|11673.1|11670.3|11670.6|11667.8|11673.2|11670.3|11670.6|11667.3|14
1655084210000|2022-06-13 01:36:50|11671.2|11667.2|11666.6|11663.8|11671.2|11667.8|11666.6|11663.2|14
1655084220000|2022-06-13 01:37:00|11666.5|11663.7|11666.6|11663.8|11667.2|11663.8|11664.1|11661.3|9
1655084230000|2022-06-13 01:37:10|11666.5|11663.7|11672.7|11669.9|11672.7|11669.9|11666.1|11662.7|22
1655084240000|2022-06-13 01:37:20|11674.2|11671.4|11673.8|11671|11675.6|11672.8|11671.6|11668.7|12
1655084250000|2022-06-13 01:37:30|11674.6|11671.8|11670.6|11667.8|11675.3|11671.8|11670.6|11667.8|5
1655084260000|2022-06-13 01:37:40|11671.1|11667.1|11666.1|11662.1|11671.1|11667.1|11665.6|11662.1|14
1655084270000|2022-06-13 01:37:50|11665.5|11662.7|11666.6|11663.8|11667.6|11664.8|11664.7|11660.7|5
1655084280000|2022-06-13 01:38:00|11666.1|11663.3|11662.6|11659.8|11667.1|11663.8|11662.6|11659.8|5
1655084290000|2022-06-13 01:38:10|11663.6|11660.8|11660.6|11657.8|11664.3|11661.4|11660.6|11657.8|13
1655084300000|2022-06-13 01:38:20|11660.9|11658.1|11662.7|11658.7|11665.6|11662.8|11660.9|11658.1|8
1655084310000|2022-06-13 01:38:30|11662|11659.2|11660.5|11657.7|11663.4|11660.6|11660.5|11657.7|1
1655084320000|2022-06-13 01:38:40|11660.2|11657.4|11661|11658.2|11661.7|11658.9|11660.2|11657.4|3
1655084330000|2022-06-13 01:38:50|11660.5|11657.7|11662.6|11659.8|11662.7|11659.9|11657.3|11654.5|28
1655084340000|2022-06-13 01:39:00|11662.7|11659.9|11662.7|11659.9|11665.6|11662.8|11662.5|11659.1|5
1655084350000|2022-06-13 01:39:10|11663.6|11660.8|11657.6|11654.8|11664|11660.8|11656.6|11653.8|14
1655084360000|2022-06-13 01:39:20|11658.9|11656.1|11659.6|11656.8|11660.2|11657.4|11658.2|11654.7|5
1655084370000|2022-06-13 01:39:30|11659.2|11656.4|11658.6|11655.8|11665.1|11662.3|11658.6|11655.8|21
1655084380000|2022-06-13 01:39:40|11659.3|11655.3|11659.6|11656.8|11661.6|11658.8|11658.6|11655.3|6
1655084390000|2022-06-13 01:39:50|11659.5|11656.7|11662.6|11659.8|11663.7|11659.8|11656.6|11653.8|18
1655084400000|2022-06-13 01:40:00|11663.7|11659.7|11663.6|11660.8|11666.6|11663.8|11660.6|11657.7|6
1655084410000|2022-06-13 01:40:10|11663.9|11661.1|11666.6|11663.8|11669.1|11665.7|11663.9|11661.1|12
1655084420000|2022-06-13 01:40:20|11665.6|11662.8|11665.6|11662.8|11667.7|11664.8|11665.2|11661.3|3
1655084430000|2022-06-13 01:40:30|11666.3|11662.3|11670.6|11667.8|11670.6|11667.8|11665|11662.1|4
1655084440000|2022-06-13 01:40:40|11669.6|11666.8|11667.6|11664.8|11670.3|11667.4|11667.1|11663.7|9
1655084450000|2022-06-13 01:40:50|11668.2|11664.2|11662|11659.2|11668.2|11664.2|11662|11658.6|6
1655084460000|2022-06-13 01:41:00|11661.6|11658.8|11658.6|11655.8|11662.6|11659.8|11658.5|11655.7|9
1655084470000|2022-06-13 01:41:10|11659.6|11656.8|11655.6|11652.8|11659.6|11656.8|11655.6|11652.8|8
1655084480000|2022-06-13 01:41:20|11653.6|11650.8|11654.1|11651.3|11655.7|11652.8|11653.6|11650.8|5
1655084490000|2022-06-13 01:41:30|11653.6|11650.8|11653.6|11650.8|11655.1|11651.9|11653.5|11650.3|4
1655084500000|2022-06-13 01:41:40|11654.2|11651.4|11652.1|11649.3|11654.8|11651.4|11652|11648.7|7
1655084510000|2022-06-13 01:41:50|11652.2|11649.4|11650.7|11647.9|11652.2|11649.4|11650.6|11647.8|18
1655084520000|2022-06-13 01:42:00|11651.2|11648.4|11652.3|11648.3|11652.3|11649.4|11650.3|11647.3|6
1655084530000|2022-06-13 01:42:10|11652.2|11649.4|11649.2|11646.4|11652.2|11649.4|11649.2|11646.4|5
1655084540000|2022-06-13 01:42:20|11649.4|11646.6|11648.6|11645.8|11651.5|11648.7|11648.6|11645.8|10
1655084550000|2022-06-13 01:42:30|11648.5|11645.7|11650.6|11647.8|11651.6|11648.8|11648.5|11645.3|13
1655084560000|2022-06-13 01:42:40|11651.1|11647.1|11650.2|11647.4|11652.1|11648.9|11648.6|11645.8|13
1655084570000|2022-06-13 01:42:50|11650.6|11647.8|11650.6|11647.8|11652.1|11648.8|11650.6|11647.7|12
1655084580000|2022-06-13 01:43:00|11651.1|11647.1|11649.7|11646.9|11651.1|11647.8|11648.6|11645.8|6
1655084590000|2022-06-13 01:43:10|11650.6|11647.8|11651.6|11648.8|11652.1|11649.3|11650.6|11647.7|2
1655084600000|2022-06-13 01:43:20|11651.7|11648.9|11648.7|11644.7|11652.1|11649.3|11647.6|11644.2|13
1655084610000|2022-06-13 01:43:30|11648.6|11645.8|11653.7|11649.7|11653.7|11650.3|11648.6|11645.8|5
1655084620000|2022-06-13 01:43:40|11651.9|11649.1|11652.7|11649.9|11652.7|11649.9|11651|11648.2|2
1655084630000|2022-06-13 01:43:50|11652.1|11649.3|11652.1|11649.3|11652.6|11649.8|11652.1|11649.3|5
1655084640000|2022-06-13 01:44:00|11650.6|11647.8|11649.6|11646.8|11651.1|11648.2|11648.6|11645.8|8
1655084650000|2022-06-13 01:44:10|11651.2|11647.2|11649.1|11646.3|11651.7|11648.3|11649.1|11646.3|9
1655084660000|2022-06-13 01:44:20|11650.1|11647.3|11647.6|11644.8|11650.6|11647.8|11645.1|11641.7|13
1655084670000|2022-06-13 01:44:30|11648.1|11645.3|11648.1|11645.3|11648.6|11645.8|11647.6|11644.8|3
1655084680000|2022-06-13 01:44:40|11647.6|11644.8|11647.6|11644.8|11647.7|11644.8|11646.6|11643.7|5
1655084690000|2022-06-13 01:44:50|11647.7|11644.9|11648.1|11645.3|11648.5|11645.3|11646.6|11643.8|3
1655084700000|2022-06-13 01:45:00|11647.7|11644.9|11648.1|11645.3|11648.7|11645.9|11644.4|11641.6|17
1655084710000|2022-06-13 01:45:10|11647.9|11645.1|11648.1|11645.3|11648.6|11645.8|11645.6|11642.8|17
1655084720000|2022-06-13 01:45:20|11648|11645.2|11646.2|11642.2|11648|11645.2|11645.6|11642.2|8
1655084730000|2022-06-13 01:45:30|11645.6|11642.8|11646.1|11643.3|11646.7|11643.3|11645.6|11642.2|1
1655084740000|2022-06-13 01:45:40|11646.2|11643.4|11648.1|11645.3|11648.6|11645.8|11646.2|11643.4|1
1655084750000|2022-06-13 01:45:50|11648.6|11645.8|11649.6|11646.8|11649.6|11646.8|11648.6|11645.8|5
1655084760000|2022-06-13 01:46:00|11649.7|11646.9|11648.7|11645.9|11649.8|11646.9|11647.1|11644.2|24
1655084770000|2022-06-13 01:46:10|11649.1|11646.3|11650.1|11647.3|11652.7|11649.3|11648.1|11645.3|11
1655084780000|2022-06-13 01:46:20|11650.3|11647.5|11657.7|11653.7|11657.7|11654.3|11650.3|11647.5|23
1655084790000|2022-06-13 01:46:30|11657.2|11653.2|11655.1|11652.3|11657.2|11654.3|11655.1|11652.3|7
1655084800000|2022-06-13 01:46:40|11654.1|11651.3|11656.2|11652.2|11656.6|11653.8|11654.1|11651.3|7
1655084810000|2022-06-13 01:46:50|11655.8|11651.8|11657.1|11654.3|11657.1|11654.3|11655.1|11651.8|7
1655084820000|2022-06-13 01:47:00|11657.2|11654.4|11652.9|11650.1|11660.1|11657.3|11652.9|11650.1|28
1655084830000|2022-06-13 01:47:10|11651.6|11648.8|11648.6|11645.8|11651.6|11648.8|11648.6|11645.7|6
1655084840000|2022-06-13 01:47:20|11648.5|11645.7|11649.1|11646.3|11651.2|11648.3|11647.6|11644.8|6
1655084850000|2022-06-13 01:47:30|11648.1|11645.3|11649.1|11646.3|11649.1|11646.3|11646.1|11643.3|13
1655084860000|2022-06-13 01:47:40|11650.1|11647.3|11650.7|11647.9|11651.7|11648.3|11648.6|11645.8|7
1655084870000|2022-06-13 01:47:50|11651.1|11648.3|11647.7|11644.9|11651.2|11648.4|11647.6|11644.8|5
1655084880000|2022-06-13 01:48:00|11648.1|11645.3|11650.1|11647.3|11650.7|11647.9|11648.1|11645.3|4
1655084890000|2022-06-13 01:48:10|11649.6|11646.8|11651.1|11648.3|11651.2|11648.3|11648.6|11645.7|6
1655084900000|2022-06-13 01:48:20|11650.6|11647.8|11649.6|11646.8|11652.1|11649.3|11649.6|11646.8|12
1655084910000|2022-06-13 01:48:30|11650.1|11647.3|11650.1|11647.3|11651.1|11648.3|11649.6|11646.8|2
1655084920000|2022-06-13 01:48:40|11651.1|11648.3|11650.1|11647.3|11651.2|11648.4|11649.6|11646.8|6
1655084930000|2022-06-13 01:48:50|11651.1|11648.3|11652.6|11649.8|11652.6|11649.8|11648.5|11645.7|13
1655084940000|2022-06-13 01:49:00|11653|11650.2|11649.5|11646.7|11655.1|11652.3|11647|11644.2|36
1655084950000|2022-06-13 01:49:10|11647.7|11644.9|11649.1|11646.3|11649.8|11646.7|11646.6|11643.8|9
1655084960000|2022-06-13 01:49:20|11649.7|11646.9|11648.5|11645.7|11649.7|11646.9|11647.1|11643.8|2
1655084970000|2022-06-13 01:49:30|11648.1|11645.3|11647.6|11644.8|11648.5|11645.3|11646.1|11642.8|13
1655084980000|2022-06-13 01:49:40|11648.1|11645.3|11655.7|11652.9|11657.1|11654.3|11648.1|11645.3|19
1655084990000|2022-06-13 01:49:50|11656.1|11653.3|11658.1|11655.3|11658.1|11655.3|11655.6|11652.8|6
1655085000000|2022-06-13 01:50:00|11658|11655.2|11652.7|11649.9|11658.2|11655.3|11652.7|11649.9|6
1655085010000|2022-06-13 01:50:10|11652.1|11649.3|11651.2|11647.2|11652.1|11649.3|11650.1|11646.8|12
1655085020000|2022-06-13 01:50:20|11650.5|11647.7|11646.1|11643.3|11650.5|11647.7|11645.6|11642.8|7
1655085030000|2022-06-13 01:50:30|11646.2|11643.4|11651.2|11647.2|11651.2|11648.3|11646.2|11643.4|10
1655085040000|2022-06-13 01:50:40|11650.4|11647.6|11648.1|11645.3|11650.6|11647.6|11648|11644.6|6
1655085050000|2022-06-13 01:50:50|11647.1|11644.3|11647.1|11644.3|11650.7|11647.3|11646.6|11643.2|4
1655085060000|2022-06-13 01:51:00|11647.5|11644.7|11634.7|11631.9|11648.6|11645.8|11634.6|11631.8|60
1655085070000|2022-06-13 01:51:10|11634.6|11631.8|11633.1|11630.3|11638|11635.2|11631.6|11628.8|58
1655085080000|2022-06-13 01:51:20|11633.6|11630.8|11633.1|11630.3|11634.2|11631.4|11629.4|11626.6|74
1655085090000|2022-06-13 01:51:30|11633.2|11629.2|11630.7|11627.9|11633.2|11630.3|11630.6|11627.8|7
1655085100000|2022-06-13 01:51:40|11631.1|11628.3|11632.1|11629.3|11632.1|11629.3|11628.6|11625.3|24
1655085110000|2022-06-13 01:51:50|11633.2|11629.2|11633.1|11630.3|11634.5|11631.7|11632|11629.2|11
1655085120000|2022-06-13 01:52:00|11633.2|11630.4|11629.6|11626.8|11634.1|11631.3|11629.6|11626.8|16
1655085130000|2022-06-13 01:52:10|11630.1|11627.3|11626.6|11623.8|11631.1|11628.3|11625.6|11622.1|32
1655085140000|2022-06-13 01:52:20|11626.7|11623.9|11627.1|11624.3|11627.1|11624.3|11624.1|11621.3|11
1655085150000|2022-06-13 01:52:30|11628.2|11624.2|11623.1|11620.3|11628.2|11624.9|11623.1|11619.8|12
1655085160000|2022-06-13 01:52:40|11623.7|11620.9|11621.6|11618.8|11625.7|11622.9|11621.6|11618.8|23
1655085170000|2022-06-13 01:52:50|11620.6|11617.8|11621.6|11618.8|11622.2|11619.4|11619.1|11616.3|37
1655085180000|2022-06-13 01:53:00|11621.5|11618.7|11623.8|11619.8|11624.1|11621.3|11619.7|11616.9|17
1655085190000|2022-06-13 01:53:10|11623.1|11620.3|11619.1|11616.3|11625.1|11622.3|11618.1|11615.3|17
1655085200000|2022-06-13 01:53:20|11620.1|11617.3|11620.7|11617.9|11621.1|11618.3|11620.1|11617.3|7
1655085210000|2022-06-13 01:53:30|11620.8|11618|11624.1|11621.3|11626.1|11623.3|11620.8|11618|24
1655085220000|2022-06-13 01:53:40|11623.6|11619.6|11619.1|11616.3|11624.7|11621.9|11618.1|11615.3|51
1655085230000|2022-06-13 01:53:50|11619.6|11616.8|11621.1|11618.3|11622.6|11619.4|11619.1|11615.7|12
1655085240000|2022-06-13 01:54:00|11621.6|11618.8|11623.1|11620.3|11626.1|11623.3|11621.6|11618.8|21
1655085250000|2022-06-13 01:54:10|11623.2|11620.4|11619.1|11616.3|11626.2|11623.3|11618.1|11615.3|143
1655085260000|2022-06-13 01:54:20|11619.6|11616.8|11617.6|11614.8|11619.6|11616.8|11617.6|11614.7|19
1655085270000|2022-06-13 01:54:30|11618.1|11615.3|11619.1|11616.3|11619.6|11616.8|11618.1|11615.3|20
1655085280000|2022-06-13 01:54:40|11619.6|11616.8|11619.1|11616.3|11622.2|11619.3|11619.1|11616.3|17
1655085290000|2022-06-13 01:54:50|11619.2|11616.4|11620.6|11617.8|11621.6|11618.3|11619.1|11616.2|5
1655085300000|2022-06-13 01:55:00|11621|11618.2|11623.1|11620.3|11623.5|11620.7|11619.1|11616.3|9
1655085310000|2022-06-13 01:55:10|11622.9|11620.1|11621|11618.2|11623.6|11620.3|11621|11618.2|12
1655085320000|2022-06-13 01:55:20|11620.1|11617.3|11621.6|11618.8|11622.6|11619.8|11620.1|11617.3|6
1655085330000|2022-06-13 01:55:30|11622|11619.2|11618.6|11615.8|11622.1|11619.3|11618.6|11615.8|14
1655085340000|2022-06-13 01:55:40|11619.1|11616.3|11618.2|11615.4|11619.6|11616.8|11616.1|11613.3|34
1655085350000|2022-06-13 01:55:50|11619.1|11616.3|11617.1|11614.3|11619.1|11616.3|11614.6|11611.8|22
1655085360000|2022-06-13 01:56:00|11617|11614.2|11612.6|11609.8|11617.2|11614.2|11612.6|11609.8|22
1655085370000|2022-06-13 01:56:10|11613|11609|11612.7|11609.9|11613|11609.9|11608.6|11605.8|38
1655085380000|2022-06-13 01:56:20|11613.1|11610.3|11609.1|11606.3|11613.1|11610.3|11609.1|11606.3|20
1655085390000|2022-06-13 01:56:30|11609.6|11606.8|11608.1|11605.3|11610.6|11607.3|11607.1|11604.3|10
1655085400000|2022-06-13 01:56:40|11607.6|11604.8|11607.1|11604.3|11608.6|11605.8|11606|11603.2|19
1655085410000|2022-06-13 01:56:50|11607.2|11604.4|11607.1|11604.3|11609.6|11606.8|11605.5|11602.7|26
1655085420000|2022-06-13 01:57:00|11608.1|11605.3|11608.1|11605.3|11610.2|11607.3|11607.1|11604.3|16
1655085430000|2022-06-13 01:57:10|11609.5|11606.7|11609.6|11606.8|11609.7|11606.9|11607.6|11604.8|13
1655085440000|2022-06-13 01:57:20|11609.1|11606.3|11610|11607.2|11610.7|11607.8|11609.1|11605.7|2
1655085450000|2022-06-13 01:57:30|11609.6|11606.8|11610.1|11607.3|11610.1|11607.3|11608.1|11604.7|6
1655085460000|2022-06-13 01:57:40|11610|11607.2|11607.1|11604.3|11610.6|11607.8|11607.1|11604.3|9
1655085470000|2022-06-13 01:57:50|11608.1|11605.3|11608.1|11605.3|11609.2|11606.3|11608.1|11605.2|4
1655085480000|2022-06-13 01:58:00|11609.6|11605.6|11609.6|11606.8|11611.6|11608.8|11608.1|11605.3|11
1655085490000|2022-06-13 01:58:10|11610.1|11607.3|11612.1|11609.3|11613.1|11610.3|11610.1|11607.3|11
1655085500000|2022-06-13 01:58:20|11612.2|11609.4|11616.1|11613.3|11616.1|11613.3|11612.2|11609.4|26
1655085510000|2022-06-13 01:58:30|11615.9|11613.1|11614.6|11611.8|11618.2|11615.3|11614.6|11611.8|13
1655085520000|2022-06-13 01:58:40|11615.1|11612.3|11614.6|11611.8|11615.6|11612.8|11613.6|11610.8|18
1655085530000|2022-06-13 01:58:50|11614.5|11611.7|11611.1|11608.3|11614.5|11611.7|11611.1|11607.7|12
1655085540000|2022-06-13 01:59:00|11610.6|11607.8|11608.1|11605.3|11611.1|11608.3|11607.1|11604.3|17
1655085550000|2022-06-13 01:59:10|11607.9|11605.1|11607|11604.2|11607.9|11605.1|11606|11603.1|6
1655085560000|2022-06-13 01:59:20|11606.9|11604.1|11607.6|11604.8|11607.6|11604.8|11606|11603.1|5
1655085570000|2022-06-13 01:59:30|11608.1|11605.3|11607.6|11604.8|11608.7|11605.8|11607.6|11604.7|3
1655085580000|2022-06-13 01:59:40|11607.5|11604.7|11608.6|11605.8|11609.3|11605.9|11606.8|11604|14
1655085590000|2022-06-13 01:59:50|11609.5|11606.7|11609|11606.2|11610.1|11607.2|11609|11606.1|10
1655085600000|2022-06-13 02:00:00|11608.5|11605.7|11606|11603.2|11610.1|11606.7|11605|11602.1|43
1655085610000|2022-06-13 02:00:10|11606.6|11602.6|11613.6|11610.8|11613.7|11610.9|11605.5|11602.6|30
1655085620000|2022-06-13 02:00:20|11614.1|11611.3|11612.5|11609.7|11614.5|11611.7|11611.6|11608.8|26
1655085630000|2022-06-13 02:00:30|11612.7|11609.9|11611|11608.2|11614.1|11611.2|11608.5|11605.7|48
1655085640000|2022-06-13 02:00:40|11611.2|11608.4|11610|11607.2|11612|11609.2|11609|11605.7|12
1655085650000|2022-06-13 02:00:50|11611|11608.2|11615.5|11612.7|11615.5|11612.7|11611|11608.2|12
1655085660000|2022-06-13 02:01:00|11615|11612.2|11615|11612.2|11615.6|11612.7|11613.5|11610.7|22
1655085670000|2022-06-13 02:01:10|11614.6|11611.8|11624.5|11621.7|11625|11622.2|11614.6|11611.8|73
1655085680000|2022-06-13 02:01:20|11625|11622.2|11625.1|11621.1|11628.1|11625.2|11624.5|11620.7|24
1655085690000|2022-06-13 02:01:30|11625|11622.2|11624|11621.2|11627|11624.2|11622|11619.1|19
1655085700000|2022-06-13 02:01:40|11624.1|11621.3|11626|11623.2|11627|11624.2|11624|11621.2|6
1655085710000|2022-06-13 02:01:50|11625|11622.2|11622.6|11618.6|11626|11623.2|11621.6|11618.6|15
1655085720000|2022-06-13 02:02:00|11622.1|11618.1|11616.1|11612.1|11622.1|11618.1|11615.6|11612.1|17
1655085730000|2022-06-13 02:02:10|11614.5|11611.7|11619|11616.2|11620|11617.2|11614.5|11611.1|23
1655085740000|2022-06-13 02:02:20|11618.9|11616.1|11617|11614.2|11621|11618.2|11616|11613.2|14
1655085750000|2022-06-13 02:02:30|11618.1|11614.1|11618.9|11616.1|11620|11617.2|11617.6|11614.1|4
1655085760000|2022-06-13 02:02:40|11618|11615.2|11618|11615.2|11618|11615.2|11616|11613.1|4
1655085770000|2022-06-13 02:02:50|11617.5|11614.7|11618.2|11615.4|11619|11616.2|11617|11614.2|2
1655085780000|2022-06-13 02:03:00|11619|11616.2|11619|11616.2|11620|11617.2|11614.5|11611.1|14
1655085790000|2022-06-13 02:03:10|11619.2|11616.4|11624|11621.2|11624.2|11621.2|11619|11615.7|7
1655085800000|2022-06-13 02:03:20|11624.2|11621.4|11630|11627.2|11630|11627.2|11624.2|11621.4|14
1655085810000|2022-06-13 02:03:30|11629.5|11626.7|11628.1|11624.1|11631|11628.2|11628|11624.1|18
1655085820000|2022-06-13 02:03:40|11627.5|11624.7|11630.1|11626.1|11630.1|11627.2|11625|11621.7|6
1655085830000|2022-06-13 02:03:50|11629.6|11626.8|11626|11623.2|11631.6|11628.2|11626|11623.2|7
1655085840000|2022-06-13 02:04:00|11627|11624.2|11629|11626.2|11629.6|11626.2|11625.6|11622.8|15
1655085850000|2022-06-13 02:04:10|11630|11627.2|11633|11630.2|11634|11631.2|11629.2|11626.1|9
1655085860000|2022-06-13 02:04:20|11632.9|11630.1|11635.2|11632.4|11635.2|11632.4|11632.9|11629.7|9
1655085870000|2022-06-13 02:04:30|11636|11633.2|11635|11632.2|11638.6|11635.2|11633|11630.2|28
1655085880000|2022-06-13 02:04:40|11635.2|11632.4|11635|11632.2|11637|11633.6|11634|11630.7|7
1655085890000|2022-06-13 02:04:50|11634.5|11631.7|11635.1|11631.1|11636.1|11633.2|11634|11631.1|2
1655085900000|2022-06-13 02:05:00|11634.6|11631.8|11642.5|11639.7|11643.5|11640.7|11633.5|11630.2|26
1655085910000|2022-06-13 02:05:10|11642.6|11639.8|11643|11640.2|11644.1|11641.2|11642|11639.1|15
1655085920000|2022-06-13 02:05:20|11643.1|11640.3|11648|11645.2|11648|11645.2|11642.1|11638.7|29
1655085930000|2022-06-13 02:05:30|11648.1|11645.3|11648|11645.2|11650|11647.2|11647.6|11644.1|25
1655085940000|2022-06-13 02:05:40|11648.1|11645.3|11646|11643.2|11650.5|11647.7|11646|11643.2|21
1655085950000|2022-06-13 02:05:50|11645.9|11643.1|11648|11645.2|11649|11646.2|11645.5|11642.7|6
1655085960000|2022-06-13 02:06:00|11648.1|11645.3|11646|11643.2|11649.5|11646.7|11646|11643.2|15
1655085970000|2022-06-13 02:06:10|11645.9|11643.1|11644|11641.2|11645.9|11643.1|11643.5|11640.7|7
1655085980000|2022-06-13 02:06:20|11643.9|11641.1|11642|11639.2|11643.9|11641.1|11642|11639.2|3
1655085990000|2022-06-13 02:06:30|11642.1|11638.1|11643.1|11639.1|11643.1|11639.2|11641|11637.7|7
1655086000000|2022-06-13 02:06:40|11642.4|11639.6|11643|11640.2|11643|11640.2|11642|11639.2|5
1655086010000|2022-06-13 02:06:50|11643.2|11640.4|11641|11638.2|11645|11642.2|11641|11638.2|10
1655086020000|2022-06-13 02:07:00|11642.3|11639.5|11645|11642.2|11646.5|11643.7|11641|11637.7|9
1655086030000|2022-06-13 02:07:10|11644.9|11642.1|11643|11640.2|11644.9|11642.1|11642|11639.2|19
1655086040000|2022-06-13 02:07:20|11643.5|11640.7|11646.5|11643.7|11646.5|11643.7|11643|11639.7|12
1655086050000|2022-06-13 02:07:30|11645.5|11642.7|11647.5|11644.7|11648.9|11646.1|11645.5|11642.7|9
1655086060000|2022-06-13 02:07:40|11647.4|11644.6|11645.5|11642.7|11647.4|11644.6|11644|11641.2|7
1655086070000|2022-06-13 02:07:50|11645.4|11642.6|11644|11641.2|11646|11643.2|11644|11641.2|6
1655086080000|2022-06-13 02:08:00|11643.9|11641.1|11643.5|11640.7|11645|11642.2|11643|11639.7|5
1655086090000|2022-06-13 02:08:10|11644.7|11641.1|11649|11646.2|11651|11648.2|11644|11641.1|11
1655086100000|2022-06-13 02:08:20|11648.9|11646.1|11647|11644.2|11649|11646.2|11646|11643.2|4
1655086110000|2022-06-13 02:08:30|11646.9|11644.1|11646|11643.2|11648.6|11645.8|11646|11643.2|7
1655086120000|2022-06-13 02:08:40|11645.7|11642.9|11645|11642.2|11647.1|11643.3|11644.5|11641.2|5
1655086130000|2022-06-13 02:08:50|11645.1|11642.3|11646|11643.2|11646.5|11643.2|11644.5|11641.7|2
1655086140000|2022-06-13 02:09:00|11645|11642.2|11643.6|11640.8|11645|11642.2|11641|11638.2|48
1655086150000|2022-06-13 02:09:10|11643|11640.2|11638.7|11634.7|11643|11640.2|11638.6|11634.7|18
1655086160000|2022-06-13 02:09:20|11638.1|11635.3|11637.6|11634.8|11640.1|11636.8|11637|11634.2|12
1655086170000|2022-06-13 02:09:30|11637.4|11634.6|11637.6|11634.8|11637.9|11635.1|11637|11633.7|4
1655086180000|2022-06-13 02:09:40|11638.1|11635.3|11639.1|11636.3|11640.6|11637.8|11638.1|11635.3|7
1655086190000|2022-06-13 02:09:50|11639.2|11636.4|11637.8|11633.8|11641.1|11638.3|11637.1|11633.8|5
1655086200000|2022-06-13 02:10:00|11638.2|11634.2|11635|11632.2|11638.2|11634.3|11633.5|11630.7|16
1655086210000|2022-06-13 02:10:10|11636|11633.2|11637|11634.2|11637|11634.2|11635.5|11632.7|4
1655086220000|2022-06-13 02:10:20|11637.6|11633.6|11638|11635.2|11639.5|11636.2|11636.5|11633.6|5
1655086230000|2022-06-13 02:10:30|11638.5|11635.7|11643.1|11640.3|11643.1|11640.3|11638.5|11635.6|12
1655086240000|2022-06-13 02:10:40|11643.5|11640.7|11638.1|11635.3|11643.5|11640.7|11637.5|11634.2|4
1655086250000|2022-06-13 02:10:50|11637.5|11634.7|11637|11634.2|11639.5|11636.7|11637|11634.2|9
1655086260000|2022-06-13 02:11:00|11637.2|11634.4|11636.6|11632.6|11639.6|11636.2|11636|11632.6|4
1655086270000|2022-06-13 02:11:10|11636|11633.2|11635.2|11631.2|11636.6|11633.6|11634.5|11631.2|1
1655086280000|2022-06-13 02:11:20|11635.6|11631.6|11638.2|11634.2|11638.2|11634.7|11634.5|11631.2|9
1655086290000|2022-06-13 02:11:30|11637.5|11634.7|11637|11634.2|11637.6|11634.7|11635.2|11632.4|2
1655086300000|2022-06-13 02:11:40|11636.5|11633.7|11633.1|11630.3|11636.5|11633.7|11632.7|11629.9|12
1655086310000|2022-06-13 02:11:50|11634.6|11631.8|11633.1|11630.3|11637.1|11633.7|11633.1|11630.3|18
1655086320000|2022-06-13 02:12:00|11633.5|11630.7|11631.6|11627.6|11633.6|11630.7|11626.5|11623.7|30
1655086330000|2022-06-13 02:12:10|11632.1|11629.3|11628|11625.2|11633.5|11630.2|11626.5|11623.6|16
1655086340000|2022-06-13 02:12:20|11629|11626.2|11628.5|11625.7|11629|11626.2|11627|11624.2|2
1655086350000|2022-06-13 02:12:30|11628|11625.2|11627.5|11624.7|11628.5|11625.7|11627.5|11624.7|3
1655086360000|2022-06-13 02:12:40|11627.6|11624.8|11629|11626.2|11629|11626.2|11627.6|11624.8|4
1655086370000|2022-06-13 02:12:50|11628.5|11625.7|11627.5|11624.7|11630.1|11627.2|11627.5|11624.7|5
1655086380000|2022-06-13 02:13:00|11626.5|11623.7|11627|11624.2|11628.2|11625.3|11621.6|11618.8|23
1655086390000|2022-06-13 02:13:10|11626|11623.2|11627.5|11624.7|11628.5|11625.2|11626|11622.6|3
1655086400000|2022-06-13 02:13:20|11628|11625.2|11627.5|11624.7|11628.5|11625.3|11626.5|11623.7|12
1655086410000|2022-06-13 02:13:30|11627.4|11624.6|11627.6|11623.6|11628.1|11624.7|11626.5|11623.2|1
1655086420000|2022-06-13 02:13:40|11626.5|11623.7|11627.6|11624.8|11628|11625.2|11626.5|11623.7|2
1655086430000|2022-06-13 02:13:50|11628|11625.2|11623.5|11620.7|11628.1|11625.3|11623.5|11620.6|6
1655086440000|2022-06-13 02:14:00|11624.2|11620.2|11624.2|11620.2|11625.1|11621.7|11621.7|11618.9|8
1655086450000|2022-06-13 02:14:10|11623.7|11620.9|11623.5|11620.7|11624.6|11621.7|11623|11620.2|5
1655086460000|2022-06-13 02:14:20|11623|11620.2|11621.5|11618.7|11623|11620.2|11620.7|11617.9|1
1655086470000|2022-06-13 02:14:30|11621.6|11618.8|11621.5|11618.7|11622|11619.2|11621.5|11618.7|2
1655086480000|2022-06-13 02:14:40|11621.4|11618.6|11622.5|11619.7|11623|11620.2|11621|11617.6|3
1655086490000|2022-06-13 02:14:50|11623|11620.2|11625.1|11622.3|11625.8|11622.9|11623|11619.6|6
1655086500000|2022-06-13 02:15:00|11625|11622.2|11625|11622.2|11625.1|11622.3|11624.5|11621.7|9
1655086510000|2022-06-13 02:15:10|11626|11623.2|11626.5|11623.7|11627.1|11624.2|11625.5|11622.6|6
1655086520000|2022-06-13 02:15:20|11627.2|11623.2|11626.5|11623.7|11627.8|11624.3|11625|11622.2|4
1655086530000|2022-06-13 02:15:30|11627.1|11623.1|11627.5|11624.7|11627.5|11624.7|11625|11621.7|8
1655086540000|2022-06-13 02:15:40|11628|11624|11627.5|11624.7|11628|11624.7|11626.9|11623.6|1
1655086550000|2022-06-13 02:15:50|11627.9|11625.1|11629.9|11627.1|11629.9|11627.1|11627.9|11624.6|4
1655086560000|2022-06-13 02:16:00|11628.9|11626.1|11628.9|11626.1|11628.9|11626.1|11627.9|11625.1|2
1655086570000|2022-06-13 02:16:10|11629.6|11625.6|11630|11626|11630|11626.6|11628.9|11625.5|7
1655086580000|2022-06-13 02:16:20|11629|11625|11628.4|11625.6|11629|11626.1|11627.9|11624.6|0
1655086590000|2022-06-13 02:16:30|11628.5|11625.7|11625.9|11623.1|11628.5|11625.7|11625.9|11623|7
1655086600000|2022-06-13 02:16:40|11626.5|11623.7|11626.1|11623.3|11627|11624|11625.9|11622.5|9
1655086610000|2022-06-13 02:16:50|11626.5|11623.7|11626.1|11623.3|11627.9|11625.1|11625.9|11623.1|6
1655086620000|2022-06-13 02:17:00|11626.9|11624.1|11626.6|11622.6|11627.5|11624.1|11626.1|11622.6|1
1655086630000|2022-06-13 02:17:10|11626.1|11623.3|11626.4|11623.6|11626.4|11623.6|11625.9|11623.1|5
1655086640000|2022-06-13 02:17:20|11625.9|11623.1|11626.4|11623.6|11626.4|11623.6|11625.9|11623.1|0
1655086660000|2022-06-13 02:17:40|11627|11624.2|11626.5|11623.7|11627|11624.2|11626.5|11623.7|2
1655086670000|2022-06-13 02:17:50|11627|11624.2|11626.1|11623.3|11627|11624.2|11626.1|11623.3|4
1655086680000|2022-06-13 02:18:00|11626.6|11623.8|11628.5|11625.7|11628.9|11626.1|11626.6|11623.8|2
1655086690000|2022-06-13 02:18:10|11628.1|11625.3|11628|11625.2|11628.1|11625.3|11628|11625.2|1
1655086700000|2022-06-13 02:18:20|11628.1|11625.3|11628.6|11625.8|11628.6|11625.8|11628.1|11625.3|1
1655086710000|2022-06-13 02:18:30|11629|11626.2|11630.1|11627.3|11631|11628.2|11628.1|11625.3|7
1655086720000|2022-06-13 02:18:40|11631|11628.2|11630.5|11627.7|11631|11628.2|11630.1|11627.3|2
1655086730000|2022-06-13 02:18:50|11630.3|11627.5|11630.5|11627.7|11631.6|11628.8|11630.1|11626.9|20
1655086740000|2022-06-13 02:19:00|11629.5|11626.7|11629.1|11626.3|11629.5|11626.7|11629.1|11626.3|0
1655086760000|2022-06-13 02:19:20|11629.6|11625.6|11628.5|11625.7|11629.6|11626.3|11628.5|11625.2|5
1655086770000|2022-06-13 02:19:30|11629|11625|11628.1|11625.3|11629|11625.7|11627.5|11624.7|3
1655086780000|2022-06-13 02:19:40|11628.6|11625.8|11628.6|11625.8|11628.6|11625.8|11628.6|11625.8|2
1655086790000|2022-06-13 02:19:50|11629.2|11625.2|11628.1|11625.3|11629.2|11625.3|11628.1|11625.2|1
1655086800000|2022-06-13 02:20:00|11627.9|11625.1|11625.5|11622.7|11627.9|11625.1|11625.5|11622.7|5
1655086810000|2022-06-13 02:20:10|11625.4|11622.6|11625.5|11622.7|11625.5|11622.7|11624.5|11621.7|7
1655086820000|2022-06-13 02:20:20|11625.6|11621.6|11624.9|11622.1|11625.6|11622.7|11624|11621.2|5
1655086830000|2022-06-13 02:20:30|11625.5|11621.5|11624|11620|11625.5|11622.1|11623|11620|7
1655086840000|2022-06-13 02:20:40|11622.9|11620.1|11622.5|11619.7|11623.5|11620.7|11622.5|11618.6|6
1655086850000|2022-06-13 02:20:50|11623.2|11619.2|11621.6|11617.6|11623.2|11620.1|11620.9|11617.6|7
1655086860000|2022-06-13 02:21:00|11622|11618|11620|11617.2|11623|11619.7|11620|11617.2|10
1655086870000|2022-06-13 02:21:10|11620.1|11617.3|11622.5|11619.7|11622.5|11619.7|11620.1|11617.3|3
1655086880000|2022-06-13 02:21:20|11622|11619.2|11622.5|11619.7|11622.5|11619.7|11621.9|11619.1|3
1655086890000|2022-06-13 02:21:30|11623.5|11620.7|11625.5|11622.7|11625.5|11622.7|11623.5|11620.7|10
1655086900000|2022-06-13 02:21:40|11625.9|11623.1|11625.5|11622.7|11627|11624.2|11625.5|11622.6|1
1655086910000|2022-06-13 02:21:50|11625.2|11622.4|11624.5|11621.7|11625.2|11622.4|11622.5|11619.7|5
1655086920000|2022-06-13 02:22:00|11624.1|11620.1|11626.6|11623.8|11627|11623.8|11623.5|11620.1|12
1655086930000|2022-06-13 02:22:10|11626.4|11623.6|11626.6|11623.8|11626.7|11623.8|11626|11622.7|1
1655086940000|2022-06-13 02:22:20|11626.7|11623.9|11628|11625.2|11628.5|11625.7|11626.7|11623.9|3
1655086950000|2022-06-13 02:22:30|11626.6|11623.8|11629.5|11626.7|11629.9|11627.1|11626.6|11623.8|10
1655086960000|2022-06-13 02:22:40|11628.6|11625.8|11628.5|11625.7|11628.6|11625.8|11628|11625.2|6
1655086970000|2022-06-13 02:22:50|11628|11625.2|11625.6|11622.8|11628|11625.2|11625.5|11622.7|5
1655086980000|2022-06-13 02:23:00|11626.5|11623.7|11628|11625.2|11628|11625.2|11626.5|11623.7|5
1655086990000|2022-06-13 02:23:10|11628.1|11625.3|11628|11625.2|11628.5|11625.7|11628|11625.2|8
1655087000000|2022-06-13 02:23:20|11628.5|11625.7|11628.6|11625.8|11628.7|11625.9|11628.5|11625.7|3
1655087010000|2022-06-13 02:23:30|11629|11626.2|11630.5|11627.7|11630.5|11627.7|11629|11626.2|2
1655087020000|2022-06-13 02:23:40|11631|11628.2|11630.4|11627.6|11631.4|11628.6|11630.4|11627.6|2
1655087030000|2022-06-13 02:23:50|11630|11627.2|11631.5|11628.7|11631.5|11628.7|11630|11627.2|7
1655087040000|2022-06-13 02:24:00|11631|11628.2|11634|11631.2|11634.5|11631.7|11631|11628.2|31
1655087050000|2022-06-13 02:24:10|11634.2|11631.4|11636.5|11633.7|11636.9|11634.1|11634.2|11631.4|59
1655087060000|2022-06-13 02:24:20|11636.9|11634.1|11637|11634.2|11637.5|11634.7|11636|11633.1|25
1655087070000|2022-06-13 02:24:30|11637.5|11634.7|11637.5|11634.7|11637.5|11634.7|11637|11634.2|1
1655087080000|2022-06-13 02:24:40|11637.7|11634.9|11639.5|11636.7|11640.5|11637.7|11637.7|11634.9|15
1655087090000|2022-06-13 02:24:50|11639.6|11636.8|11641.5|11638.7|11642|11639.2|11639.5|11636.7|13
1655087100000|2022-06-13 02:25:00|11640|11637.2|11640|11637.2|11640.1|11637.3|11639.5|11636.7|13
1655087110000|2022-06-13 02:25:10|11639.5|11636.7|11639|11636.2|11640.7|11637.8|11639|11636.2|7
1655087120000|2022-06-13 02:25:20|11639.2|11636.4|11640.6|11637.8|11640.6|11637.8|11639.2|11636.4|8
1655087130000|2022-06-13 02:25:30|11641.5|11638.7|11642.1|11638.1|11642.1|11639.2|11639.7|11636.1|29
1655087140000|2022-06-13 02:25:40|11641.9|11639.1|11644|11641.2|11644|11641.2|11640.5|11637.7|13
1655087150000|2022-06-13 02:25:50|11643.2|11640.4|11643|11640.2|11645|11642.2|11643|11640.2|5
1655087160000|2022-06-13 02:26:00|||||||||1
1655087170000|2022-06-13 02:26:10|11642.9|11640.1|11640|11637.2|11642.9|11640.1|11640|11636.7|8
1655087180000|2022-06-13 02:26:20|11641|11638.2|11641.4|11638.6|11641.4|11638.6|11640|11637.2|7
1655087190000|2022-06-13 02:26:30|11641.3|11638.5|11640|11637.2|11641.3|11638.5|11639.9|11637.1|2
1655087200000|2022-06-13 02:26:40|11640.1|11637.3|11640.6|11637.8|11641.1|11638.3|11639.9|11637.1|2
1655087210000|2022-06-13 02:26:50|11640.5|11637.7|11642.4|11639.6|11642.4|11639.6|11640|11637.2|10
1655087220000|2022-06-13 02:27:00|11639.9|11637.1|11639.9|11637.1|11640.4|11637.6|11639.9|11637.1|6
1655087230000|2022-06-13 02:27:10|11639.1|11636.3|11638.4|11635.6|11639.1|11636.3|11637.4|11634.5|7
1655087240000|2022-06-13 02:27:20|11637.4|11634.6|11633.4|11630.6|11637.7|11634.8|11632.9|11630.1|22
1655087250000|2022-06-13 02:27:30|11633.9|11631.1|11631.5|11628.7|11634.4|11631.6|11631.5|11628.7|12
1655087260000|2022-06-13 02:27:40|11631.9|11629.1|11632|11629.2|11632.1|11629.3|11630.9|11628.1|6
1655087270000|2022-06-13 02:27:50|11631.9|11629.1|11631.6|11628.8|11632.7|11629.2|11631.4|11628.6|5
1655087290000|2022-06-13 02:28:10|11631.4|11628.6|11633|11630.2|11633.7|11630.8|11631|11628.2|19
1655087300000|2022-06-13 02:28:20|11632.9|11630.1|11632.6|11629.8|11633.1|11630.3|11632.1|11628.7|1
1655087310000|2022-06-13 02:28:30|11632.1|11629.3|11631.9|11629.1|11632.6|11629.8|11631|11628.2|5
1655087320000|2022-06-13 02:28:40|11632|11629.2|11631.9|11629.1|11632|11629.2|11631.9|11629.1|1
1655087330000|2022-06-13 02:28:50|11632|11629.2|11630.9|11628.1|11632|11629.2|11629.9|11627.1|7
1655087340000|2022-06-13 02:29:00|11630.4|11627.6|11630.4|11627.6|11631|11628.2|11630.4|11627.6|2
1655087350000|2022-06-13 02:29:10|11630.6|11627.8|11631.4|11628.6|11632|11629.2|11630.4|11627.6|3
1655087360000|2022-06-13 02:29:20|11631|11628.2|11631|11628.2|11631|11628.2|11631|11628.2|0
1655087370000|2022-06-13 02:29:30|11630.9|11628.1|11630.9|11628.1|11630.9|11628.1|11630.9|11628.1|4
1655087380000|2022-06-13 02:29:40|11629.9|11627.1|11630.4|11627.6|11630.5|11627.7|11629.9|11627.1|0
1655087390000|2022-06-13 02:29:50|11629.9|11627.1|11630.4|11627.6|11630.4|11627.6|11629.9|11627.1|2
1655087400000|2022-06-13 02:30:00|11630.9|11628.1|11632.9|11630.1|11633|11630.2|11629.9|11627.1|19
1655087410000|2022-06-13 02:30:10|11633.5|11630.7|11633.5|11630.7|11635.1|11631.8|11632.4|11629.6|20
1655087420000|2022-06-13 02:30:20|11633.6|11630.8|11633|11630.2|11634.5|11631.2|11633|11630.2|1
1655087430000|2022-06-13 02:30:30|11633.1|11630.3|11632|11629.2|11634.6|11631.8|11632|11629.2|8
1655087440000|2022-06-13 02:30:40|11632.1|11628.1|11630|11627.2|11632.1|11628.6|11629|11626.1|5
1655087450000|2022-06-13 02:30:50|11630.7|11626.7|11635|11632.2|11635|11632.2|11630.1|11626.7|9
1655087460000|2022-06-13 02:31:00|11635.5|11632.7|11643.5|11640.7|11643.5|11640.7|11635.5|11632.7|50
1655087470000|2022-06-13 02:31:10|11642.9|11640.1|11640|11637.2|11643|11640.2|11640|11637.2|8
1655087480000|2022-06-13 02:31:20|11639.6|11636.8|11640|11637.2|11641|11638.2|11638|11635.2|15
1655087490000|2022-06-13 02:31:30|11639.9|11637.1|11637|11633|11639.9|11637.1|11636.9|11633|3
1655087500000|2022-06-13 02:31:40|11635.4|11632.6|11631.4|11628.6|11636.5|11633.6|11629.9|11627.1|20
1655087510000|2022-06-13 02:31:50|11630|11627.2|11628.1|11624.1|11630.1|11627.3|11627|11624.1|11
1655087520000|2022-06-13 02:32:00|11628|11625.2|11628.1|11624.1|11629.1|11625.6|11627|11623.6|3
1655087530000|2022-06-13 02:32:10|11628.5|11624.5|11628.8|11626|11629.8|11627|11628|11624.1|2
1655087540000|2022-06-13 02:32:20|11628|11625.2|11624|11621.2|11628.9|11626.1|11624|11621.2|12
1655087550000|2022-06-13 02:32:30|11623.9|11621.1|11622.4|11619.6|11623.9|11621.1|11622|11619.2|22
1655087560000|2022-06-13 02:32:40|11622|11619.2|11621.4|11618.6|11622.5|11619.6|11619.8|11616.5|43
1655087570000|2022-06-13 02:32:50|11622.4|11619.6|11624.4|11621.6|11624.4|11621.6|11621|11618.2|11
1655087580000|2022-06-13 02:33:00|11624|11621.2|11628.4|11625.6|11628.4|11625.6|11622.5|11618.6|13
1655087590000|2022-06-13 02:33:10|11627.9|11625.1|11628|11625.2|11628.4|11625.6|11626.4|11623.1|7
1655087600000|2022-06-13 02:33:20|11627.8|11625|11631.4|11628.6|11631.5|11628.6|11627|11624.2|7
1655087610000|2022-06-13 02:33:30|11632|11629.2|11634.4|11631.6|11634.9|11632.1|11632|11629.2|3
1655087620000|2022-06-13 02:33:40|11633.8|11631|11634.4|11631.6|11634.4|11631.6|11632.4|11629.6|4
1655087630000|2022-06-13 02:33:50|11634|11631.2|11634.4|11631.6|11634.4|11631.6|11634|11630.1|9
1655087640000|2022-06-13 02:34:00|11635.1|11631.1|11638|11635.2|11638|11635.2|11634|11631.1|11
1655087650000|2022-06-13 02:34:10|11637.8|11635|11632|11629.2|11637.8|11635|11632|11629.2|8
1655087660000|2022-06-13 02:34:20|11631.5|11628.7|11630|11627.2|11632.5|11629.7|11630|11627.2|3
1655087670000|2022-06-13 02:34:30|11629.4|11626.6|11629.4|11626.6|11629.4|11626.6|11628|11625.2|6
1655087680000|2022-06-13 02:34:40|11628.4|11625.6|11627.4|11624.6|11628.4|11625.6|11627.4|11624.6|2
1655087690000|2022-06-13 02:34:50|11626.8|11624|11627.4|11624.6|11627.9|11625.1|11626|11623.2|9
1655087700000|2022-06-13 02:35:00|11628.3|11625.5|11626.5|11622.5|11628.4|11625.6|11623.9|11621.1|9
1655087710000|2022-06-13 02:35:10|11626.4|11623.6|11627.5|11624.7|11630|11627.2|11626.4|11623.6|6
1655087720000|2022-06-13 02:35:20|11626.5|11623.7|11625.4|11622.6|11627.5|11624.2|11625|11621.6|8
1655087730000|2022-06-13 02:35:30|11625.5|11622.7|11625|11622.2|11625.5|11622.7|11625|11622.2|0
1655087740000|2022-06-13 02:35:40|11625.6|11621.6|11626|11623.2|11626|11623.2|11625.6|11621.6|1
1655087750000|2022-06-13 02:35:50|11627|11624.2|11627|11624.2|11627|11624.2|11626|11623.2|0
1655087760000|2022-06-13 02:36:00|11627.5|11623.5|11631|11628.2|11632.1|11629.2|11626.9|11623.5|15
1655087770000|2022-06-13 02:36:10|11631.1|11628.3|11634|11631.2|11636.1|11633.2|11631.1|11628.3|8
1655087780000|2022-06-13 02:36:20|11635|11632.2|11637|11634.2|11637|11634.2|11633.5|11630.5|8
1655087790000|2022-06-13 02:36:30|11636.9|11634.1|11634|11631.2|11638.1|11635.2|11634|11631.2|11
1655087800000|2022-06-13 02:36:40|11633.5|11630.7|11633.4|11630.6|11635|11632.2|11633.4|11629.6|1
1655087810000|2022-06-13 02:36:50|11633.5|11629.5|11635.1|11631.1|11635.1|11632.2|11632.5|11629.5|4
1655087820000|2022-06-13 02:37:00|11634.5|11631.7|11636|11633.2|11636.1|11633.2|11632.5|11629.7|3
1655087830000|2022-06-13 02:37:10|11637.4|11634.6|11635.9|11633.1|11637.4|11634.6|11635.9|11633.1|8
1655087840000|2022-06-13 02:37:20|11636.9|11634.1|11635.9|11633.1|11636.9|11634.1|11635.4|11632.6|1
1655087850000|2022-06-13 02:37:30|11636.9|11634.1|11636.4|11633.6|11637.4|11634.6|11635.9|11633.1|8
1655087860000|2022-06-13 02:37:40|11636.9|11634.1|11634.9|11632.1|11636.9|11634.1|11634.9|11632.1|4
1655087870000|2022-06-13 02:37:50|11634.8|11632|11634.9|11632.1|11635.4|11632.6|11633.9|11631.1|1
1655087880000|2022-06-13 02:38:00|11635|11632.2|11634.9|11632.1|11635.6|11632.6|11634.9|11631.6|1
1655087890000|2022-06-13 02:38:10|11635.9|11633.1|11637.9|11635.1|11640.5|11637.1|11635.9|11633.1|10
1655087900000|2022-06-13 02:38:20|11637.4|11634.6|11636|11632|11637.9|11635.1|11633.9|11631|8
1655087910000|2022-06-13 02:38:30|11635.5|11632.7|11631.4|11628.6|11636.5|11633.1|11631.4|11628.6|5
1655087920000|2022-06-13 02:38:40|11630.9|11628.1|11630.9|11628.1|11631.4|11628.6|11629.9|11626.6|8
1655087930000|2022-06-13 02:38:50|11631.5|11627.5|11633.9|11631.1|11634.5|11631.1|11630.5|11627.5|6
1655087940000|2022-06-13 02:39:00|11633.7|11630.9|11633.9|11631.1|11634|11631.1|11631.4|11628.6|6
1655087950000|2022-06-13 02:39:10|11632.9|11630.1|11633.9|11631.1|11635.9|11633.1|11632.9|11630.1|2
1655087960000|2022-06-13 02:39:20|11633.7|11630.9|11635.4|11632.6|11635.4|11632.6|11632.4|11629.6|2
1655087970000|2022-06-13 02:39:30|11635.5|11632.7|11634.9|11632.1|11636.4|11633.6|11634.9|11632.1|1
1655087980000|2022-06-13 02:39:40|11633.9|11631.1|11634.4|11631.6|11635|11632.1|11633.4|11630.6|0
1655087990000|2022-06-13 02:39:50|11634.9|11632.1|11635.4|11632.6|11635.5|11632.6|11633.9|11631.1|1
1655088000000|2022-06-13 02:40:00|11635.1|11632.3|11632.9|11630.1|11635.1|11632.3|11631.4|11628.6|6
1655088010000|2022-06-13 02:40:10|11632.8|11630|11633.4|11630.6|11633.4|11630.6|11631.4|11628|4
1655088020000|2022-06-13 02:40:20|11633.5|11629.5|11633.5|11629.5|11633.5|11630.6|11632.4|11629|1
1655088030000|2022-06-13 02:40:30|11632.9|11630.1|11633.9|11631.1|11635.5|11632.4|11632.9|11630.1|3
1655088040000|2022-06-13 02:40:40|11633.8|11631|11635.2|11632.4|11635.9|11633.1|11633.3|11630.5|4
1655088050000|2022-06-13 02:40:50|11635.4|11632.6|11638.4|11635.6|11638.9|11636.1|11635.4|11632.6|15
1655088060000|2022-06-13 02:41:00|11638.8|11636|11637.8|11635|11638.9|11636|11637.8|11634.9|3
1655088070000|2022-06-13 02:41:10|11635.8|11633|11633.9|11631.1|11635.8|11633|11632.3|11629.5|11
1655088080000|2022-06-13 02:41:20|11634.8|11632|11635.4|11632.6|11635.9|11633|11634.3|11630.9|5
1655088090000|2022-06-13 02:41:30|11635.6|11632.8|11642.4|11639.6|11642.7|11639.9|11635.6|11632.8|22
1655088100000|2022-06-13 02:41:40|11642.2|11639.4|11642.4|11639.6|11642.4|11639.6|11640.9|11637.5|5
1655088110000|2022-06-13 02:41:50|11642.9|11640.1|11641.4|11638.6|11642.9|11640.1|11640.5|11637|4
1655088120000|2022-06-13 02:42:00|11641.5|11638.7|11646.4|11643.6|11647.9|11645.1|11641.5|11638.7|28
1655088130000|2022-06-13 02:42:10|11646.5|11643.7|11646.9|11644.1|11649.5|11646.1|11646.5|11643.7|17
1655088140000|2022-06-13 02:42:20|11647.1|11644.3|11645.9|11643.1|11649|11646.1|11645.9|11643|6
1655088150000|2022-06-13 02:42:30|11645.7|11642.9|11642.4|11639.6|11645.9|11642.9|11641.4|11638.5|6
1655088160000|2022-06-13 02:42:40|11641.9|11639.1|11642.4|11638.4|11643.5|11639.5|11641.9|11638.4|2
1655088170000|2022-06-13 02:42:50|11641.3|11638.5|11640.8|11638|11641.3|11638.5|11640.3|11637.5|0
1655088180000|2022-06-13 02:43:00|11640.3|11637.5|11638.4|11635.6|11640.8|11638|11637.4|11634.6|87
1655088190000|2022-06-13 02:43:10|11637.9|11635.1|11637.9|11635.1|11638.9|11636.1|11637.8|11635|5
1655088200000|2022-06-13 02:43:20|11637.4|11634.6|11635.9|11633.1|11637.4|11634.6|11635.9|11633|3
1655088210000|2022-06-13 02:43:30|11635.8|11633|11635.9|11633.1|11635.9|11633.1|11635.8|11633|3
1655088220000|2022-06-13 02:43:40|11637.4|11634.6|11637.9|11635.1|11637.9|11635.1|11637.4|11634.6|3
1655088230000|2022-06-13 02:43:50|11637.8|11635|11638.6|11634.6|11639|11635.1|11636.9|11634.1|1
1655088240000|2022-06-13 02:44:00|11639|11635|11643.9|11641.1|11645.9|11643.1|11637.9|11635|11
1655088250000|2022-06-13 02:44:10|11644.4|11640.4|11644.4|11641.6|11645.9|11643.1|11643.4|11640.4|6
1655088260000|2022-06-13 02:44:20|11644.5|11641.7|11642.4|11639.6|11644.9|11642.1|11642.4|11639.6|3
1655088270000|2022-06-13 02:44:30|11642.8|11640|11642.9|11640.1|11643.4|11640.6|11642.4|11639.6|4
1655088290000|2022-06-13 02:44:50|11643.4|11639.4|11643.4|11639.4|11643.4|11640.1|11642.3|11639|0
1655088300000|2022-06-13 02:45:00|11642.9|11640.1|11646.9|11644.1|11648.9|11646.1|11642.3|11639.5|12
1655088310000|2022-06-13 02:45:10|11646.8|11644|11646.3|11643.5|11646.8|11644|11645|11642.2|17
1655088320000|2022-06-13 02:45:20|11647|11643|11645.9|11643.1|11647|11643.5|11645.4|11642.6|1
1655088330000|2022-06-13 02:45:30|11646.3|11643.5|11645.3|11642.5|11646.3|11643.5|11644.9|11642|5
1655088340000|2022-06-13 02:45:40|11643.9|11641.1|11643.9|11641.1|11644.4|11641.6|11643.9|11641.1|3
1655088350000|2022-06-13 02:45:50|11644.3|11641.5|11643.9|11641.1|11645.4|11642.6|11643.9|11641.1|1
1655088360000|2022-06-13 02:46:00|11644.4|11640.4|11645.9|11643.1|11646|11643.2|11643.3|11640.4|5
1655088370000|2022-06-13 02:46:10|11643.5|11640.7|11645|11642.2|11645.9|11643.1|11642.9|11639.6|12
1655088380000|2022-06-13 02:46:20|11645.8|11643|11644.9|11642.1|11645.9|11643.1|11643.9|11641|2
1655088390000|2022-06-13 02:46:30|11643.9|11641.1|11641.9|11639.1|11643.9|11641.1|11641|11638.2|24
1655088400000|2022-06-13 02:46:40|11641.8|11639|11642|11638|11642|11639|11640.9|11638|2
1655088410000|2022-06-13 02:46:50|11641.9|11639.1|11641.9|11639.1|11645|11641.7|11641.9|11639.1|5
1655088420000|2022-06-13 02:47:00|11642.6|11638.6|11644.9|11642.1|11644.9|11642.1|11642|11638.6|5
1655088430000|2022-06-13 02:47:10|11644.8|11642|11641.9|11639.1|11644.8|11642|11641.9|11638.6|4
1655088440000|2022-06-13 02:47:20|11642.4|11639.6|11641.9|11639.1|11643.6|11640.7|11641.9|11639.1|2
1655088450000|2022-06-13 02:47:30|11641.4|11638.6|11641.9|11639.1|11641.9|11639.1|11641.4|11638.6|0
1655088460000|2022-06-13 02:47:40|11641.8|11639|11641.4|11638.6|11641.9|11639.1|11640.4|11637.6|5
1655088470000|2022-06-13 02:47:50|11641.5|11638.7|11644.6|11640.6|11644.6|11641.1|11641.5|11638.6|2
1655088480000|2022-06-13 02:48:00|11645|11641|11650.9|11648.1|11650.9|11648.1|11644.5|11641|23
1655088490000|2022-06-13 02:48:10|11649.9|11647.1|11652.9|11650.1|11652.9|11650.1|11649.9|11646.5|9
1655088500000|2022-06-13 02:48:20|11652.4|11649.6|11655.4|11652.6|11656.5|11653.1|11652.4|11649.6|48
1655088510000|2022-06-13 02:48:30|11655.3|11652.5|11655.4|11652.6|11656.4|11653.6|11654.8|11652|11
1655088520000|2022-06-13 02:48:40|11655.3|11652.5|11655.3|11652.5|11655.9|11653.1|11654.9|11652.1|9
1655088530000|2022-06-13 02:48:50|11654.8|11652|11655.9|11653.1|11655.9|11653.1|11652.9|11650|14
1655088540000|2022-06-13 02:49:00|11655.8|11653|11656.9|11654.1|11657.4|11654.6|11655.8|11653|15
1655088550000|2022-06-13 02:49:10|11656.5|11653.7|11654.9|11652.1|11657|11653.7|11654.9|11651.8|1
1655088560000|2022-06-13 02:49:20|11655.9|11653.1|11654.9|11652.1|11656.4|11653.1|11653.9|11650.5|4
1655088570000|2022-06-13 02:49:30|11655|11652.2|11655.9|11653.1|11656.4|11653.6|11654.9|11652.1|6
1655088580000|2022-06-13 02:49:40|11656.4|11653.6|11657.7|11654.9|11658.4|11655.6|11656.4|11653.6|13
1655088590000|2022-06-13 02:49:50|11658.3|11655.5|11658.4|11655.6|11658.8|11655.6|11656.8|11654|22
1655088600000|2022-06-13 02:50:00|11659.7|11656.9|11661.8|11657.8|11662.9|11660.1|11658.3|11655.5|39
1655088610000|2022-06-13 02:50:10|11661.2|11658.4|11661.3|11658.5|11662.3|11659.5|11660.3|11657|6
1655088620000|2022-06-13 02:50:20|11661.8|11657.8|11663.3|11660.5|11664.3|11661.5|11660.4|11657.6|5
1655088630000|2022-06-13 02:50:30|11663.2|11660.4|11663.7|11660.9|11664.4|11661.6|11663.2|11660.4|10
1655088640000|2022-06-13 02:50:40|11663.3|11660.5|11660.3|11657.5|11663.3|11660.5|11659.8|11657|3
1655088650000|2022-06-13 02:50:50|11660.2|11657.4|11664|11660|11664|11660.5|11658.3|11655.4|21
1655088660000|2022-06-13 02:51:00|11663.9|11661.1|11663.7|11660.9|11665.9|11663.1|11662.9|11659.5|13
1655088670000|2022-06-13 02:51:10|11662.9|11660.1|11662.9|11660.1|11663.9|11661.1|11661.9|11659.1|10
1655088680000|2022-06-13 02:51:20|11663|11659|11659.9|11657.1|11663|11659.5|11659.9|11657.1|0
1655088690000|2022-06-13 02:51:30|11659.8|11657|11659.9|11657.1|11660.9|11658.1|11659.3|11656|5
1655088700000|2022-06-13 02:51:40|11660.3|11657.5|11660.3|11657.5|11660.9|11658.1|11659.8|11657|4
1655088710000|2022-06-13 02:51:50|11660.2|11657.4|11660.9|11658.1|11662.9|11660.1|11660.2|11657.4|10
1655088720000|2022-06-13 02:52:00|11661|11658.2|11663.9|11661.1|11665.9|11663.1|11661|11658.2|17
1655088730000|2022-06-13 02:52:10|11665.4|11661.4|11662.9|11660.1|11665.4|11662.1|11661.4|11658.6|17
1655088740000|2022-06-13 02:52:20|11662.8|11660|11664|11660|11664|11660.5|11661.9|11658.5|5
1655088750000|2022-06-13 02:52:30|11663.4|11660.6|11669.9|11667.1|11670.1|11667.1|11663.4|11660.5|41
1655088760000|2022-06-13 02:52:40|11669.8|11667|11668|11664|11669.9|11667.1|11666.8|11664|9
1655088770000|2022-06-13 02:52:50|11667.9|11665.1|11665.9|11663.1|11668.4|11665.1|11665.3|11662|4
1655088780000|2022-06-13 02:53:00|11666.4|11662.4|11664.9|11662.1|11667.9|11665.1|11664.9|11662.1|5
1655088790000|2022-06-13 02:53:10|11665.4|11661.4|11661.8|11659|11665.4|11661.4|11661.8|11659|28
1655088800000|2022-06-13 02:53:20|11661.5|11658.7|11660.4|11656.4|11663.9|11661.1|11658.9|11655.4|30
1655088810000|2022-06-13 02:53:30|11660|11657.2|11659.8|11657|11662.4|11659|11659.8|11657|12
1655088820000|2022-06-13 02:53:40|11660.1|11657.3|11662.8|11660|11663.3|11660.5|11660.1|11657.3|19
1655088830000|2022-06-13 02:53:50|11662.7|11659.9|11661.3|11658.5|11662.8|11660|11661.3|11658.5|4
1655088840000|2022-06-13 02:54:00|11661.4|11658.6|11661.8|11659|11662.8|11660|11660.8|11658|6
1655088850000|2022-06-13 02:54:10|11661.7|11658.9|11663.3|11660.5|11663.3|11660.5|11661.3|11658.5|2
1655088860000|2022-06-13 02:54:20|11662.8|11660|11665.8|11663|11666.4|11663|11661.8|11658.5|10
1655088870000|2022-06-13 02:54:30|11666.9|11662.9|11667.3|11664.5|11667.9|11665|11665.8|11662.9|3
1655088880000|2022-06-13 02:54:40|11667.8|11665|11669.8|11667|11670.8|11668|11667.8|11665|17
1655088890000|2022-06-13 02:54:50|11669.7|11666.9|11670.3|11667.5|11670.3|11667.5|11668.8|11666|5
1655088900000|2022-06-13 02:55:00|11669.8|11667|11674.8|11672|11675.4|11672.6|11669.8|11667|28
1655088910000|2022-06-13 02:55:10|11674.7|11671.9|11675.3|11672.5|11675.9|11673.1|11673.8|11671|17
1655088920000|2022-06-13 02:55:20|11675.4|11672.6|11675.4|11672.6|11675.5|11672.6|11674.9|11671.5|7
1655088930000|2022-06-13 02:55:30|11675.5|11672.7|11676.3|11673.5|11676.3|11673.5|11675.3|11672.5|8
1655088940000|2022-06-13 02:55:40|11675.8|11673|11677.8|11675|11678.3|11675.5|11675.8|11673|34
1655088950000|2022-06-13 02:55:50|11678.3|11675.5|11681.3|11678.5|11682.3|11679.5|11678.3|11675.5|37
1655088960000|2022-06-13 02:56:00|11680.8|11678|11686.3|11683.5|11689.3|11686.5|11679.4|11676.6|40
1655088970000|2022-06-13 02:56:10|11684.3|11681.5|11683.8|11681|11685.8|11683|11683|11680.2|16
1655088980000|2022-06-13 02:56:20|11683.3|11680.5|11683.8|11681|11683.8|11681|11682.3|11679.5|13
1655088990000|2022-06-13 02:56:30|11683.9|11681.1|11683.8|11681|11685|11682.2|11681.8|11679|19
1655089000000|2022-06-13 02:56:40|11684.8|11682|11683.8|11681|11685.9|11682.6|11683.8|11680.9|11
1655089010000|2022-06-13 02:56:50|11682.9|11680.1|11684.3|11681.5|11684.3|11681.5|11682.8|11679.9|5
1655089020000|2022-06-13 02:57:00|11684.4|11681.6|11684.8|11682|11685.5|11682.5|11683.8|11680.9|19
1655089030000|2022-06-13 02:57:10|11684.7|11681.9|11681.8|11679|11684.7|11681.9|11680.3|11677.5|25
1655089040000|2022-06-13 02:57:20|11681.7|11678.9|11681.8|11679|11682.3|11679.5|11680.3|11677.5|2
1655089050000|2022-06-13 02:57:30|11681.7|11678.9|11681.8|11679|11682.3|11679.5|11680.8|11678|4
1655089060000|2022-06-13 02:57:40|11681.3|11678.5|11680.8|11678|11681.3|11678.5|11680.3|11677.5|4
1655089070000|2022-06-13 02:57:50|11681.3|11678.5|11680.3|11677.5|11681.3|11678.5|11680.3|11677.5|2
1655089080000|2022-06-13 02:58:00|11680.8|11678|11685.8|11683|11686.3|11683.5|11680.8|11678|12
1655089090000|2022-06-13 02:58:10|11686.4|11683.6|11686.8|11684|11688.4|11685.5|11686.4|11683.4|16
1655089100000|2022-06-13 02:58:20|11686.3|11683.5|11686.8|11684|11686.8|11684|11685.8|11682.5|12
1655089110000|2022-06-13 02:58:30|11686.7|11683.9|11684.3|11681.5|11686.7|11683.9|11684.3|11681.5|1
1655089120000|2022-06-13 02:58:40|11684.9|11680.9|11684.8|11682|11686.3|11683.5|11684.3|11680.9|8
1655089130000|2022-06-13 02:58:50|11685.8|11683|11684.8|11682|11687.4|11684.5|11684.8|11682|9
1655089140000|2022-06-13 02:59:00|11684.7|11681.9|11684.9|11682.1|11685.4|11682.6|11683.3|11680.4|5
1655089150000|2022-06-13 02:59:10|11685.2|11682.4|11682.8|11680|11685.8|11682.4|11682.2|11679.4|9
1655089160000|2022-06-13 02:59:20|11682.3|11679.5|11686.8|11684|11686.8|11684|11682.3|11679.5|12
1655089170000|2022-06-13 02:59:30|11686.7|11683.9|11686.4|11683.6|11687.4|11684.5|11685.4|11682.6|24
1655089180000|2022-06-13 02:59:40|11686.8|11684|11686.8|11684|11687.3|11684.5|11685.8|11683|1
1655089190000|2022-06-13 02:59:50|11686.3|11683.5|11686.8|11684|11687.8|11685|11685.3|11682.3|12
1655089200000|2022-06-13 03:00:00|11686.9|11684.1|11682.8|11680|11688.8|11686|11682.8|11680|26
1655089210000|2022-06-13 03:00:10|11682.3|11679.5|11681.8|11679|11683.9|11681|11681.2|11677.9|13
1655089220000|2022-06-13 03:00:20|11681.7|11678.9|11683.8|11681|11683.8|11681|11680.8|11678|18
1655089230000|2022-06-13 03:00:30|11684.7|11681.9|11683.2|11680.4|11686.3|11682.9|11683.2|11680.4|0
1655089240000|2022-06-13 03:00:40|11682.8|11680|11682.2|11679.4|11684.3|11681.4|11682.2|11679.3|2
1655089250000|2022-06-13 03:00:50|11682.9|11678.9|11682.3|11678.3|11684.4|11681|11681.8|11678.3|3
1655089260000|2022-06-13 03:01:00|11681.8|11679|11679.8|11677|11682.3|11679|11678.9|11676.1|16
1655089270000|2022-06-13 03:01:10|11679.7|11676.9|11681.8|11679|11681.8|11679|11678.4|11675.3|11
1655089280000|2022-06-13 03:01:20|11682.7|11679.9|11683.8|11681|11683.9|11681|11681.8|11678.4|8
1655089290000|2022-06-13 03:01:30|11683.7|11680.9|11682.8|11680|11683.7|11680.9|11681.3|11678.5|4
1655089300000|2022-06-13 03:01:40|11681.8|11679|11681.2|11678.4|11681.8|11679|11680.3|11677.5|2
1655089310000|2022-06-13 03:01:50|11681.3|11678.5|11681.8|11679|11681.8|11679|11681.2|11678.4|4
1655089320000|2022-06-13 03:02:00|11681.9|11679.1|11682.8|11680|11684.2|11681.4|11681.8|11679|10
1655089330000|2022-06-13 03:02:10|11683.3|11679.3|11678.8|11676|11683.3|11679.3|11678.8|11676|3
1655089340000|2022-06-13 03:02:20|11678.9|11676.1|11676.2|11673.4|11679.3|11676.5|11676.2|11672.9|13
1655089350000|2022-06-13 03:02:30|11675.7|11672.9|11675.8|11673|11677.8|11675|11675.3|11672.5|11
1655089360000|2022-06-13 03:02:40|11676.5|11672.5|11677.3|11673.3|11677.9|11674.4|11675.8|11672.5|8
1655089370000|2022-06-13 03:02:50|11676.8|11674|11678.8|11674.8|11678.8|11675|11676.8|11673.5|2
1655089380000|2022-06-13 03:03:00|11677.2|11674.4|11676.2|11673.4|11677.2|11674.4|11676.2|11673.4|2
1655089390000|2022-06-13 03:03:10|11676.7|11673.9|11678.3|11675.5|11678.8|11676|11676.7|11673.9|6
1655089400000|2022-06-13 03:03:20|11678.2|11675.4|11676.2|11673.4|11678.2|11675.4|11676.2|11673.3|5
1655089410000|2022-06-13 03:03:30|11675.8|11673|11676.2|11673.4|11676.9|11674|11675.8|11672.9|4
1655089420000|2022-06-13 03:03:40|11676.7|11673.9|11679.9|11675.9|11679.9|11677|11676.7|11673.9|9
1655089430000|2022-06-13 03:03:50|11678.8|11676|11679.8|11677|11680.3|11677.1|11678.8|11676|0
1655089440000|2022-06-13 03:04:00|11680.3|11676.3|11676.8|11674|11680.3|11676.9|11676.8|11674|3
1655089450000|2022-06-13 03:04:10|11676.9|11674.1|11678.3|11675.5|11678.3|11675.5|11676.9|11674.1|0
1655089460000|2022-06-13 03:04:20|11678.8|11676|11679.8|11677|11679.8|11677|11678.8|11676|6
1655089470000|2022-06-13 03:04:30|11679.3|11676.5|11679.2|11676.4|11680.3|11677.5|11679.2|11676.4|8
1655089480000|2022-06-13 03:04:40|11679.1|11676.3|11676.8|11674|11679.2|11676.4|11676.8|11673.4|3
1655089490000|2022-06-13 03:04:50|11677.8|11675|11679.3|11676.5|11680.9|11678|11677.8|11675|6
1655089500000|2022-06-13 03:05:00|11679.4|11676.6|11680.8|11678|11682.7|11679.4|11679.2|11676.4|6
1655089510000|2022-06-13 03:05:10|11680.2|11677.4|11682.2|11679.4|11683.3|11680|11680.2|11677.4|3
1655089520000|2022-06-13 03:05:20|11681.8|11679|11680.8|11678|11683.3|11680|11679.8|11677|4
1655089530000|2022-06-13 03:05:30|11681.3|11677.3|11679.8|11677|11681.3|11678|11679.3|11676.5|1
1655089540000|2022-06-13 03:05:40|11679.3|11676.5|11675.8|11673|11679.3|11676.5|11674.8|11672|7
1655089550000|2022-06-13 03:05:50|11675.3|11672.5|11676.6|11673.8|11677.3|11674|11674.8|11671.9|7
1655089560000|2022-06-13 03:06:00|11675.8|11673|11675.8|11673|11675.8|11673|11674.8|11672|2
1655089570000|2022-06-13 03:06:10|11674.9|11672.1|11672.8|11670|11674.9|11672.1|11671.8|11669|24
1655089580000|2022-06-13 03:06:20|11673.3|11670.5|11671.8|11669|11673.9|11671|11670.8|11668|6
1655089590000|2022-06-13 03:06:30|11671.1|11668.3|11671.8|11669|11671.8|11669|11669.8|11666.9|9
1655089600000|2022-06-13 03:06:40|11671.9|11669.1|11672.3|11669.5|11672.3|11669.5|11671.2|11667.9|4
1655089610000|2022-06-13 03:06:50|11671.9|11669.1|11674.8|11672|11674.8|11672|11671.7|11667.9|15
1655089620000|2022-06-13 03:07:00|11675.3|11672.5|11675.8|11673|11677.8|11675|11674.8|11672|7
1655089630000|2022-06-13 03:07:10|11675.2|11672.4|11675.3|11672.5|11677.3|11674.5|11673.8|11671|4
1655089640000|2022-06-13 03:07:20|11674.8|11672|11675.4|11671.4|11676.4|11673|11673.8|11671|6
1655089650000|2022-06-13 03:07:30|11675.9|11671.9|11674.8|11672|11676.3|11673|11674.8|11671.9|1
1655089660000|2022-06-13 03:07:40|11675.2|11671.2|11675.8|11673|11676.3|11673|11673.8|11671|5
1655089670000|2022-06-13 03:07:50|11675.7|11672.9|11674.8|11672|11675.9|11673|11674.3|11671.5|10
1655089680000|2022-06-13 03:08:00|11675.8|11673|11674.9|11670.9|11675.8|11673|11673.5|11670|10
1655089690000|2022-06-13 03:08:10|11673.8|11671|11674.8|11672|11674.9|11672|11673.8|11670.9|2
1655089700000|2022-06-13 03:08:20|11673.8|11671|11672.8|11670|11673.8|11671|11672.8|11670|9
1655089710000|2022-06-13 03:08:30|11674.3|11671.5|11673.8|11671|11674.3|11671.5|11672.8|11669.9|4
1655089720000|2022-06-13 03:08:40|11672.8|11670|11671.8|11669|11673.9|11670.4|11671.8|11669|1
1655089730000|2022-06-13 03:08:50|11671.7|11668.9|11673.8|11671|11673.8|11671|11670.8|11667.4|5
1655089740000|2022-06-13 03:09:00|11673.3|11670.5|11674.3|11671.5|11674.9|11672.1|11673.3|11670.5|3
1655089750000|2022-06-13 03:09:10|11674.8|11672|11674.3|11671.5|11675.9|11672.4|11673.8|11671|1
1655089760000|2022-06-13 03:09:20|11674.7|11671.9|11674.3|11671.5|11675.9|11672.5|11674.3|11671.5|6
1655089770000|2022-06-13 03:09:30|11674.8|11672|11673.3|11669.3|11675.2|11672.4|11672.6|11669.3|1
1655089780000|2022-06-13 03:09:40|11672.3|11669.5|11671.7|11668.9|11672.8|11670|11671.3|11668.5|1
1655089790000|2022-06-13 03:09:50|11672.2|11669.4|11672.7|11669.9|11673.8|11670.6|11671.7|11668.9|4
1655089800000|2022-06-13 03:10:00|11672.2|11669.4|11672.7|11669.9|11673.2|11670.4|11671.3|11668.5|7
1655089810000|2022-06-13 03:10:10|11673.3|11669.3|11672.2|11669.4|11673.3|11670.4|11672.2|11669.3|6
1655089820000|2022-06-13 03:10:20|11672.3|11669.5|11672.7|11669.9|11672.7|11669.9|11672.3|11669.5|1
1655089830000|2022-06-13 03:10:30|11673.2|11670.4|11672.2|11669.4|11673.3|11670.4|11672.2|11669.3|1
1655089840000|2022-06-13 03:10:40|11672.1|11669.3|11669.2|11666.4|11672.1|11669.3|11669.2|11666.4|15
1655089850000|2022-06-13 03:10:50|11668.7|11665.9|11672.7|11669.9|11672.7|11669.9|11668.7|11665.9|4
1655089860000|2022-06-13 03:11:00|11672.6|11669.8|11671.7|11668.9|11672.8|11669.9|11671.7|11668.8|1
1655089870000|2022-06-13 03:11:10|11671.9|11669.1|11672.7|11669.9|11673.2|11670.4|11671|11668.2|13
1655089880000|2022-06-13 03:11:20|11673.2|11670.4|11673.7|11670.9|11674.3|11671.5|11673.2|11670.4|7
1655089890000|2022-06-13 03:11:30|11673.2|11670.4|11673.2|11670.4|11673.7|11670.9|11672.7|11669.9|0
1655089900000|2022-06-13 03:11:40|11673.7|11670.9|11673.7|11670.9|11673.7|11670.9|11673.7|11670.9|0
1655089910000|2022-06-13 03:11:50|11673.2|11670.4|11674.8|11670.8|11674.8|11671.5|11673.2|11670.4|2
1655089920000|2022-06-13 03:12:00|11674.2|11671.4|11674.2|11671.4|11674.8|11671.5|11673.7|11670.8|0
1655089930000|2022-06-13 03:12:10|11674.3|11671.5|11678.7|11675.9|11679.2|11676.4|11674.2|11671.4|8
1655089940000|2022-06-13 03:12:20|11679.2|11676.4|11679.7|11676.9|11679.8|11677|11678.7|11675.9|7
1655089950000|2022-06-13 03:12:30|11679.2|11676.4|11674.7|11671.9|11679.2|11676.4|11674.7|11671.9|10
1655089960000|2022-06-13 03:12:40|11675.7|11672.9|11674.2|11671.4|11675.7|11672.9|11673.2|11669.7|5
1655089970000|2022-06-13 03:12:50|11674.7|11670.7|11671.2|11668.4|11674.7|11670.7|11671.2|11668.4|5
1655089980000|2022-06-13 03:13:00|11670.3|11667.5|11669.2|11666.4|11670.8|11667.9|11669.2|11666.4|6
1655089990000|2022-06-13 03:13:10|11669.1|11666.3|11664.7|11661.9|11669.2|11666.4|11664.2|11661.4|22
1655090000000|2022-06-13 03:13:20|11663.7|11660.9|11665.7|11662.9|11667.7|11664.9|11663.7|11660.9|13
1655090010000|2022-06-13 03:13:30|11664.7|11661.9|11664.7|11661.9|11664.7|11661.9|11664.7|11661.9|2
1655090020000|2022-06-13 03:13:40|11664.3|11661.5|11664.2|11661.4|11665.7|11662.4|11663.2|11660.4|13
1655090030000|2022-06-13 03:13:50|11664.3|11661.5|11665.7|11662.9|11665.7|11662.9|11664.3|11661.5|0
1655090040000|2022-06-13 03:14:00|11665.6|11662.8|11659.7|11656.9|11665.6|11662.8|11659.7|11656.9|23
1655090050000|2022-06-13 03:14:10|11660.2|11657.4|11661.2|11658.4|11663.7|11660.9|11657.7|11654.9|20
1655090060000|2022-06-13 03:14:20|11661.7|11658.9|11661.7|11658.9|11661.8|11658.9|11660.2|11657.4|11
1655090070000|2022-06-13 03:14:30|||||||||1
1655090080000|2022-06-13 03:14:40|11662.4|11658.4|11666.2|11663.4|11666.2|11663.4|11661.8|11658.4|6
1655090090000|2022-06-13 03:14:50|11666.7|11663.9|11665.7|11662.9|11667.7|11664.9|11665.7|11662.9|10
1655090100000|2022-06-13 03:15:00|11666.5|11662.5|11661.3|11658.5|11668.3|11664.9|11661.3|11658.5|13
1655090110000|2022-06-13 03:15:10|11661.7|11658.9|11663.7|11660.9|11664.9|11661.9|11661.7|11656.9|5
1655090120000|2022-06-13 03:15:20|11663.2|11660.4|11664.1|11661.3|11665.8|11661.9|11662.7|11659.8|7
1655090130000|2022-06-13 03:15:30|11663.7|11660.9|11664.7|11661.9|11665.7|11662.9|11663.7|11660.9|0
1655090140000|2022-06-13 03:15:40|11665.1|11662.3|11664.7|11661.9|11665.8|11662.9|11664.2|11661.4|8
1655090150000|2022-06-13 03:15:50|11664.6|11661.8|11659.7|11656.9|11664.6|11661.8|11659.7|11656.8|6
1655090160000|2022-06-13 03:16:00|11659.8|11657|11662.4|11658.4|11662.4|11658.9|11659.7|11656.8|4
1655090170000|2022-06-13 03:16:10|11662.1|11659.3|11662.7|11659.9|11663.2|11660.4|11661.8|11659|2
1655090180000|2022-06-13 03:16:20|11662.6|11659.8|11660.7|11657.9|11662.6|11659.8|11660.6|11657.4|1
1655090190000|2022-06-13 03:16:30|11660.1|11657.3|11662.2|11658.2|11662.2|11658.9|11660.1|11657.3|3
1655090200000|2022-06-13 03:16:40|11661.6|11658.8|11658.7|11655.9|11661.6|11658.8|11658.7|11655.9|3
1655090210000|2022-06-13 03:16:50|11658.8|11656|11659.7|11656.9|11659.7|11656.9|11658.6|11655.8|6
1655090220000|2022-06-13 03:17:00|11659.6|11656.8|11663.7|11660.9|11663.8|11660.9|11659.1|11656.3|6
1655090230000|2022-06-13 03:17:10|11664.7|11661.9|11663.6|11660.8|11665.2|11661.9|11663.6|11660.8|0
1655090240000|2022-06-13 03:17:20|11663.7|11660.9|11663.7|11660.9|11664.8|11661.9|11663.7|11660.4|2
1655090250000|2022-06-13 03:17:30|11662.7|11659.9|11662.2|11659.4|11665.3|11662.5|11662.2|11659.4|7
1655090260000|2022-06-13 03:17:40|11662.1|11659.3|11662.7|11659.9|11662.7|11659.9|11660.7|11657.9|5
1655090270000|2022-06-13 03:17:50|11663.7|11660.9|11664.7|11661.9|11665.2|11662.4|11662.7|11659.8|6
1655090280000|2022-06-13 03:18:00|11664.6|11661.8|11661.7|11658.9|11664.6|11661.8|11661.7|11658.9|2
1655090290000|2022-06-13 03:18:10|11660.8|11658|11660.8|11658|11660.8|11658|11660.2|11657.4|2
1655090300000|2022-06-13 03:18:20|11661.6|11658.8|11661.4|11657.4|11661.6|11658.8|11660.2|11657.4|2
1655090310000|2022-06-13 03:18:30|11661.8|11657.8|11663.7|11660.9|11663.8|11660.9|11661.3|11657.8|2
1655090320000|2022-06-13 03:18:40|11664.2|11660.2|11665.7|11662.9|11666.2|11662.9|11663.7|11659.8|0
1655090330000|2022-06-13 03:18:50|11666.2|11662.2|11663.7|11660.9|11666.2|11662.3|11661.7|11658.9|4
1655090340000|2022-06-13 03:19:00|11664.1|11661.3|11664.8|11662|11665.2|11662.4|11664.1|11660.8|8
1655090350000|2022-06-13 03:19:10|11665.7|11662.9|11664.7|11661.9|11665.8|11662.9|11664.3|11661.5|3
1655090360000|2022-06-13 03:19:20|11665.2|11662.4|11662.7|11659.9|11665.2|11662.4|11662.7|11659.9|2
1655090370000|2022-06-13 03:19:30|11662.2|11659.4|11664.7|11661.9|11665.2|11662.4|11662.2|11659.4|4
1655090380000|2022-06-13 03:19:40|11665.1|11662.3|11664.7|11661.9|11665.2|11662.4|11664.2|11661.4|4
1655090390000|2022-06-13 03:19:50|11665.2|11662.4|11666.2|11663.4|11666.2|11663.4|11664.7|11661.9|2
1655090400000|2022-06-13 03:20:00|11666.1|11663.3|11667.7|11664.9|11668.2|11664.9|11665.7|11662.9|3
1655090410000|2022-06-13 03:20:10|11668.2|11665.4|11667.7|11664.9|11668.2|11665.4|11666.7|11663.8|5
1655090420000|2022-06-13 03:20:20|11669.2|11665.2|11669.2|11666.4|11669.7|11666.9|11667.7|11664.8|7
1655090430000|2022-06-13 03:20:30|11669.6|11666.8|11669.7|11666.9|11670.7|11667.9|11668.7|11665.8|7
1655090440000|2022-06-13 03:20:40|11669.1|11666.3|11669.7|11666.9|11670.2|11667.4|11668.7|11665.9|3
1655090450000|2022-06-13 03:20:50|11670.8|11666.8|11669.7|11666.9|11670.8|11667.9|11669.2|11666.4|6
1655090460000|2022-06-13 03:21:00|11670|11667.2|11671.7|11668.9|11671.8|11668.9|11669.7|11666.9|19
1655090470000|2022-06-13 03:21:10|11671.5|11668.7|11670.7|11667.9|11671.5|11668.7|11669.8|11667|1
1655090480000|2022-06-13 03:21:20|11670.8|11666.8|11672.7|11669.9|11673.1|11670.3|11670.2|11666.8|3
1655090490000|2022-06-13 03:21:30|11673.2|11670.4|11673.7|11670.9|11676.2|11673.4|11673.2|11670.4|19
1655090500000|2022-06-13 03:21:40|11674.8|11670.8|11673.7|11670.9|11675.2|11671.9|11672.7|11669.9|12
1655090510000|2022-06-13 03:21:50|11672.7|11669.9|11673.6|11670.8|11673.7|11670.9|11671.7|11668.8|6
1655090520000|2022-06-13 03:22:00|11673.2|11670.4|11670.7|11667.9|11673.2|11670.4|11670.1|11666.3|11
1655090530000|2022-06-13 03:22:10|11670.1|11667.3|11670.7|11667.9|11672.7|11669.9|11669.2|11665.8|12
1655090540000|2022-06-13 03:22:20|11671.8|11667.8|11672.7|11669.9|11674|11671.2|11671.7|11667.8|10
1655090550000|2022-06-13 03:22:30|11673.6|11670.8|11671.7|11668.9|11673.7|11670.9|11669.7|11666.9|11
1655090560000|2022-06-13 03:22:40|11672.2|11668.2|11674.7|11671.9|11675.2|11672.4|11671.7|11668.2|12
1655090570000|2022-06-13 03:22:50|11675.8|11671.8|11673.7|11670.9|11677.2|11674.4|11673.7|11670.9|11
1655090580000|2022-06-13 03:23:00|11674.2|11670.2|11669.2|11666.4|11674.2|11670.8|11669.2|11666.4|12
1655090590000|2022-06-13 03:23:10|11669.1|11666.3|11666.7|11663.9|11670.7|11667.9|11665.7|11662.9|8
1655090600000|2022-06-13 03:23:20|11667.2|11663.2|11669.2|11666.4|11669.3|11666.4|11666.1|11663.2|15
1655090610000|2022-06-13 03:23:30|11668.7|11665.9|11667.2|11664.4|11670.2|11667.4|11666.7|11663.9|10
1655090620000|2022-06-13 03:23:40|11668.7|11665.9|11667.7|11664.9|11670.3|11667.4|11666.7|11663.9|7
1655090630000|2022-06-13 03:23:50|11667.8|11663.8|11666.7|11663.9|11667.8|11663.9|11666.1|11663.3|6
1655090640000|2022-06-13 03:24:00|11666.6|11663.8|11666.7|11663.9|11668|11665.2|11666.1|11663.2|4
1655090650000|2022-06-13 03:24:10|11667.1|11664.3|11668.7|11665.9|11669.2|11666.4|11666.7|11663.3|5
1655090660000|2022-06-13 03:24:20|11669.3|11665.3|11672.7|11669.9|11672.7|11669.9|11668.8|11665.3|1
1655090670000|2022-06-13 03:24:30|11673.2|11669.2|11672.7|11669.9|11673.2|11669.9|11672|11668.8|5
1655090680000|2022-06-13 03:24:40|11672.8|11670|11674.3|11670.3|11676.2|11672.9|11672.8|11670|13
1655090690000|2022-06-13 03:24:50|11673.6|11670.8|11670.7|11667.9|11673.6|11670.8|11669.7|11666.9|16
1655090700000|2022-06-13 03:25:00|11670.6|11667.8|11670.7|11667.9|11670.8|11667.9|11670.1|11666.8|4
1655090710000|2022-06-13 03:25:10|11671.3|11667.3|11673.2|11670.4|11673.8|11670.9|11670.7|11667.3|10
1655090720000|2022-06-13 03:25:20|11673.3|11669.3|11672.8|11668.8|11673.3|11669.9|11672.2|11668.8|2
1655090730000|2022-06-13 03:25:30|11672.7|11669.9|11672.2|11669.4|11673.2|11669.9|11671.7|11668.8|1
1655090740000|2022-06-13 03:25:40|11671.7|11668.9|11672.7|11669.9|11673|11670.2|11671.7|11668.8|10
1655090750000|2022-06-13 03:25:50|11672.8|11670|11673.2|11670.4|11673.2|11670.4|11672.8|11670|1
1655090760000|2022-06-13 03:26:00|11673.1|11670.3|11672.6|11669.8|11673.7|11670.4|11672.6|11669.3|3
1655090770000|2022-06-13 03:26:10|11673.1|11670.3|11674.2|11671.4|11674.2|11671.4|11673.1|11670.3|2
1655090780000|2022-06-13 03:26:20|11674.1|11671.3|11674.1|11671.3|11674.1|11671.3|11674.1|11671.3|0
1655090790000|2022-06-13 03:26:30|11673.7|11670.9|11677.6|11674.8|11677.6|11674.8|11673.6|11670.8|26
1655090800000|2022-06-13 03:26:40|11677.3|11673.3|11673.6|11670.8|11677.3|11673.8|11673.2|11670.4|6
1655090810000|2022-06-13 03:26:50|11673.1|11670.3|11673.1|11670.3|11673.6|11670.8|11672.6|11669.8|1
1655090820000|2022-06-13 03:27:00|11673.2|11670.4|11671.6|11668.8|11674.2|11671.3|11671.6|11668.8|1
1655090830000|2022-06-13 03:27:10|11672.6|11669.8|11668.6|11665.8|11673.6|11670.8|11667.6|11664.8|11
1655090840000|2022-06-13 03:27:20|11668.5|11665.7|11668.6|11665.8|11669.6|11666.8|11667.7|11664.9|4
1655090850000|2022-06-13 03:27:30|11669.1|11666.3|11670.6|11667.8|11671.7|11668.8|11668.6|11665.3|4
1655090860000|2022-06-13 03:27:40|11671.2|11668.4|11673.7|11669.7|11674.1|11671.3|11671.2|11668.4|2
1655090870000|2022-06-13 03:27:50|11673.1|11670.3|11671.2|11668.4|11673.1|11670.3|11670.6|11667.7|1
1655090880000|2022-06-13 03:28:00|11671.1|11668.3|11672.1|11669.3|11672.1|11669.3|11671.1|11668.3|1
1655090890000|2022-06-13 03:28:10|11671.7|11668.9|11673.7|11670.9|11674.1|11671.3|11671.6|11668.3|5
1655090900000|2022-06-13 03:28:20|11673.6|11670.8|11674.6|11671.8|11674.6|11671.8|11673.6|11670.8|3
1655090910000|2022-06-13 03:28:30|11674.9|11672.1|11676.6|11673.8|11678.7|11675.7|11674.9|11672.1|11
1655090920000|2022-06-13 03:28:40|11676.5|11673.7|11675.1|11672.3|11676.5|11673.7|11674.6|11671.8|4
1655090930000|2022-06-13 03:28:50|11674.7|11671.9|11673.6|11670.8|11675.1|11672.3|11673.6|11670.8|3
1655090940000|2022-06-13 03:29:00|11673.5|11670.7|11673.6|11670.8|11675.1|11672.3|11672.1|11668.7|5
1655090950000|2022-06-13 03:29:10|11674.2|11671.4|11673.6|11670.8|11675.2|11671.8|11673.6|11670.8|3
1655090960000|2022-06-13 03:29:20|11674.3|11670.3|11674.6|11671.8|11674.6|11671.8|11674.3|11670.3|1
1655090970000|2022-06-13 03:29:30|11675.3|11671.3|11675.6|11672.8|11676.2|11673.4|11674.6|11671.3|4
1655090980000|2022-06-13 03:29:40|11676.2|11672.2|11674.6|11671.8|11676.2|11672.7|11674.6|11671.2|0
1655090990000|2022-06-13 03:29:50|11673.6|11670.8|11674.6|11671.8|11675.6|11672.8|11673.1|11670.2|4
1655091000000|2022-06-13 03:30:00|11674.5|11671.7|11673.6|11670.8|11674.5|11671.7|11673.6|11670.2|0
1655091010000|2022-06-13 03:30:10|11673.5|11670.7|11673.1|11670.3|11673.5|11670.7|11673.1|11670.3|0
1655091020000|2022-06-13 03:30:20|11673.3|11670.5|11674.6|11671.8|11674.6|11671.8|11673.3|11670.5|4
1655091030000|2022-06-13 03:30:30|||||||||1
1655091040000|2022-06-13 03:30:40|11674.7|11671.9|11675.1|11672.3|11676.2|11673.3|11674.6|11671.8|4
1655091050000|2022-06-13 03:30:50|11675.6|11672.8|11675.1|11672.3|11676.1|11673.3|11675.1|11671.7|2
1655091060000|2022-06-13 03:31:00|11675.2|11672.4|11674.6|11671.8|11675.2|11672.4|11674.1|11671.3|11
1655091070000|2022-06-13 03:31:10|11675.1|11672.3|11675.1|11672.3|11676.6|11673.8|11674.6|11671.8|4
1655091080000|2022-06-13 03:31:20|11675|11672.2|11675.6|11672.8|11676.7|11672.8|11675|11672.2|1
1655091090000|2022-06-13 03:31:30|11675.2|11672.4|11675.6|11672.8|11675.6|11672.8|11675.2|11672.4|0
1655091100000|2022-06-13 03:31:40|11675.1|11672.3|11675.2|11672.4|11675.2|11672.4|11675.1|11672.3|1
1655091110000|2022-06-13 03:31:50|11675.6|11672.8|11676.6|11673.8|11677.1|11674.3|11675.6|11672.8|1
1655091120000|2022-06-13 03:32:00|11676.7|11673.9|11676.1|11673.3|11677.5|11674.7|11676.1|11673.3|0
1655091130000|2022-06-13 03:32:10|11677.4|11674.6|11678|11675.2|11679.1|11675.8|11677.4|11674.6|13
1655091140000|2022-06-13 03:32:20|11678.6|11675.8|11678.6|11675.8|11679|11676.2|11678.1|11675.3|4
1655091150000|2022-06-13 03:32:30|11678|11675.2|11678.6|11675.8|11678.6|11675.8|11678|11675.2|1
1655091160000|2022-06-13 03:32:40|11678.7|11675.9|11678.6|11675.8|11678.7|11675.9|11678.1|11675.3|2
1655091170000|2022-06-13 03:32:50|11679.6|11676.8|11678.6|11675.8|11679.6|11676.8|11678.6|11675.8|1
1655091180000|2022-06-13 03:33:00|11679.1|11675.1|11676.7|11672.7|11679.1|11675.2|11675.6|11672.7|6
1655091190000|2022-06-13 03:33:10|11676.2|11673.4|11676.6|11673.8|11676.6|11673.8|11676.2|11673.4|4
1655091210000|2022-06-13 03:33:30|11677.3|11673.3|11677.6|11674.8|11677.7|11674.8|11676.6|11673.3|0
1655091230000|2022-06-13 03:33:50|11677.1|11674.3|11675.6|11672.8|11677.1|11674.3|11675.6|11672.6|9
1655091240000|2022-06-13 03:34:00|11675|11672.2|11673.1|11670.3|11675|11672.2|11672.6|11669.8|12
1655091250000|2022-06-13 03:34:10|11673.5|11670.7|11672.1|11669.3|11673.6|11670.8|11672.1|11669.3|3
1655091260000|2022-06-13 03:34:20|||||||||1
1655091280000|2022-06-13 03:34:40|11672.2|11669.4|11672.6|11669.8|11673.5|11670.7|11672.2|11669.4|6
1655091300000|2022-06-13 03:35:00|11673.3|11669.3|11673.1|11670.3|11674.1|11670.8|11672.6|11669.3|3
1655091310000|2022-06-13 03:35:10|11673.2|11670.4|11673.2|11670.4|11673.2|11670.4|11673.2|11670.4|0
1655091320000|2022-06-13 03:35:20|11673.1|11670.3|11672.6|11669.8|11673.1|11670.3|11672.1|11669.3|1
1655091330000|2022-06-13 03:35:30|||||||||1
1655091340000|2022-06-13 03:35:40|11672.5|11669.7|11674|11671.2|11675|11672.2|11672.1|11669.3|4
1655091360000|2022-06-13 03:36:00|11673.5|11670.7|11673|11670.2|11673.6|11670.8|11672.6|11669.8|3
1655091370000|2022-06-13 03:36:10|||||||||1
1655091380000|2022-06-13 03:36:20|11673.6|11670.8|11674.1|11671.3|11674.1|11671.3|11673.6|11670.8|1
1655091400000|2022-06-13 03:36:40|11674.6|11671.8|11674.6|11671.8|11674.6|11671.8|11674.6|11671.8|3
1655091410000|2022-06-13 03:36:50|11676.1|11672.1|11675.6|11672.8|11676.1|11672.8|11675.6|11672.1|1
1655091420000|2022-06-13 03:37:00|11675.2|11671.2|11674.6|11671.8|11675.2|11671.8|11674.6|11671.2|0
1655091430000|2022-06-13 03:37:10|11674.5|11671.7|11673.1|11670.3|11674.5|11671.7|11673.1|11670.3|1
1655091450000|2022-06-13 03:37:30|11673.6|11670.8|11674.1|11671.3|11674.1|11671.3|11673.6|11670.8|0
1655091470000|2022-06-13 03:37:50|11674.6|11671.8|11675.6|11672.8|11676.1|11672.8|11674.6|11671.2|2
1655091480000|2022-06-13 03:38:00|11675.5|11672.7|11675.6|11672.8|11675.6|11672.8|11675.5|11672.7|1
1655091510000|2022-06-13 03:38:30|11677.1|11674.3|11677|11674.2|11677.1|11674.3|11676.7|11673.9|4
1655091520000|2022-06-13 03:38:40|11676.6|11673.8|11677.6|11674.8|11677.6|11674.8|11676.6|11673.8|1
1655091530000|2022-06-13 03:38:50|11677.5|11674.7|11676.6|11673.8|11677.5|11674.7|11676.6|11673.8|1
1655091540000|2022-06-13 03:39:00|11676.4|11673.6|11676.6|11673.8|11676.6|11673.8|11675.6|11672.8|5
1655091560000|2022-06-13 03:39:20|11675.6|11672.8|11675.6|11672.8|11675.6|11672.8|11675.6|11672.8|0
1655091570000|2022-06-13 03:39:30|||||||||1
1655091590000|2022-06-13 03:39:50|11676.1|11673.3|11675.6|11672.8|11676.1|11673.3|11675.6|11672.8|0
1655091600000|2022-06-13 03:40:00|11676.1|11673.3|11675.6|11672.8|11676.1|11673.3|11675.6|11672.8|0
1655091610000|2022-06-13 03:40:10|11676.1|11672.1|11673.6|11670.8|11676.1|11672.7|11673.1|11670.3|3
1655091620000|2022-06-13 03:40:20|||||||||1
1655091630000|2022-06-13 03:40:30|11674.1|11671.3|11674.1|11671.3|11674.1|11671.3|11674.1|11671.3|0
1655091650000|2022-06-13 03:40:50|||||||||1
1655091660000|2022-06-13 03:41:00|11674|11671.2|11673|11670.2|11674|11671.2|11672.5|11669.7|3
1655091670000|2022-06-13 03:41:10|||||||||1
1655091680000|2022-06-13 03:41:20|11673.7|11669.7|11675.6|11672.8|11676|11673.2|11673.7|11669.7|10
1655091690000|2022-06-13 03:41:30|||||||||2
1655091700000|2022-06-13 03:41:40|11676.1|11673.3|11675.6|11672.8|11676.7|11673.3|11675.6|11672.7|2
1655091720000|2022-06-13 03:42:00|11675.1|11672.3|11675.6|11672.8|11675.6|11672.8|11675|11672.2|2
1655091730000|2022-06-13 03:42:10|11675.5|11672.7|11673.6|11670.8|11675.6|11672.8|11673.6|11670.8|1
1655091740000|2022-06-13 03:42:20|11674.2|11670.2|11674.5|11671.7|11675|11672.2|11674.1|11670.2|1
1655091750000|2022-06-13 03:42:30|11674.1|11671.3|11674.5|11671.7|11674.5|11671.7|11674.1|11671.3|0
1655091780000|2022-06-13 03:43:00|11673.5|11670.7|11673|11670.2|11673.5|11670.7|11672.5|11669.7|1
1655091790000|2022-06-13 03:43:10|11672|11669.2|11672.5|11669.7|11673.1|11669.7|11672|11669.1|6
1655091800000|2022-06-13 03:43:20|11673|11670.2|11673|11670.2|11673|11670.2|11672.5|11669.7|1
1655091810000|2022-06-13 03:43:30|11673.5|11670.7|11673|11670.2|11673.5|11670.7|11673|11670.2|0
1655091820000|2022-06-13 03:43:40|11672|11669.2|11672|11669.2|11672|11669.2|11672|11669.2|1
1655091830000|2022-06-13 03:43:50|11673.2|11670.4|11674|11671.2|11674.5|11671.7|11673.2|11670.4|9
1655091840000|2022-06-13 03:44:00|11674.6|11670.6|11674.5|11671.7|11674.6|11671.7|11674.5|11670.6|2
1655091850000|2022-06-13 03:44:10|11675.5|11672.7|11676.5|11673.7|11676.5|11673.7|11675.5|11672.7|5
1655091860000|2022-06-13 03:44:20|11677|11674.2|11677|11674.2|11677.5|11674.7|11676.6|11673.8|5
1655091870000|2022-06-13 03:44:30|11676.5|11673.7|11676|11673.2|11677.5|11674.7|11676|11673.2|2
1655091880000|2022-06-13 03:44:40|11676.1|11673.3|11677|11674.2|11677|11674.2|11676.1|11673.3|4
1655091890000|2022-06-13 03:44:50|11676.5|11673.7|11677.5|11674.7|11677.5|11674.7|11676.5|11673.7|6
1655091900000|2022-06-13 03:45:00|11677.6|11674.8|11677.5|11674.7|11678|11675.2|11677.5|11674.7|2
1655091910000|2022-06-13 03:45:10|11678|11675.2|11677|11674.2|11678|11675.2|11677|11674.2|2
1655091930000|2022-06-13 03:45:30|11677.1|11674.3|11677.1|11674.3|11677.1|11674.3|11677.1|11674.3|3
1655091940000|2022-06-13 03:45:40|11677|11674.2|11677|11674.2|11677|11674.2|11677|11674.2|0
1655091960000|2022-06-13 03:46:00|11676.5|11673.7|11676.5|11673.7|11676.5|11673.7|11676.5|11673.7|1
1655091970000|2022-06-13 03:46:10|11675.5|11672.7|11673.5|11670.7|11675.5|11672.7|11672.5|11669.7|10
1655091980000|2022-06-13 03:46:20|11674.1|11670.1|11673.5|11670.7|11674.1|11670.7|11673.5|11670.1|1
1655091990000|2022-06-13 03:46:30|||||||||3
1655092000000|2022-06-13 03:46:40|11673.6|11670.8|11672.5|11669.7|11674|11671.2|11672.5|11669.7|1
1655092010000|2022-06-13 03:46:50|11672.6|11669.8|11672.5|11669.7|11672.6|11669.8|11672.5|11669.7|1
1655092020000|2022-06-13 03:47:00|11672.4|11669.6|11672|11669.2|11672.4|11669.6|11671.5|11668.7|4
1655092030000|2022-06-13 03:47:10|11671.5|11668.7|11672|11669.2|11672|11669.2|11671|11668.2|5
1655092080000|2022-06-13 03:48:00|11672.1|11669.3|11671.5|11668.7|11672.5|11669.7|11671.5|11668.7|4
1655092100000|2022-06-13 03:48:20|11671.1|11668.3|11671.6|11668.8|11671.6|11668.8|11671.1|11668.3|0
1655092110000|2022-06-13 03:48:30|11671.5|11668.7|11671.5|11668.7|11671.6|11668.7|11670.5|11667.6|1
1655092120000|2022-06-13 03:48:40|11672|11668|11672.5|11669.7|11673.6|11670.3|11671.5|11668|4
1655092140000|2022-06-13 03:49:00|11672.4|11669.6|11671.5|11668.7|11672.5|11669.7|11671.5|11668.7|3
1655092150000|2022-06-13 03:49:10|11673|11669|11672.5|11669.7|11673|11669.8|11671.9|11668.6|2
1655092180000|2022-06-13 03:49:40|11672.6|11669.8|11673.5|11670.7|11674|11671.2|11672.6|11669.8|9
1655092200000|2022-06-13 03:50:00|11673.1|11670.3|11673.5|11670.7|11673.5|11670.7|11672.4|11669.6|1
1655092210000|2022-06-13 03:50:10|11673.4|11670.6|11672.9|11670.1|11673.4|11670.6|11672.9|11670.1|0
1655092220000|2022-06-13 03:50:20|11672.8|11670|11671.5|11668.7|11672.8|11670|11671.5|11668.7|0
1655092230000|2022-06-13 03:50:30|11671|11668.2|11671.5|11668.7|11671.5|11668.7|11671|11668.2|2
1655092260000|2022-06-13 03:51:00|11671.4|11668.6|11670.4|11667.6|11671.4|11668.6|11670.4|11667.6|1
1655092270000|2022-06-13 03:51:10|11667.9|11665.1|11666.5|11663.7|11667.9|11665.1|11665.4|11662.6|25
1655092280000|2022-06-13 03:51:20|11666.4|11663.6|11666.5|11663.7|11666.5|11663.7|11666|11663.2|2
1655092290000|2022-06-13 03:51:30|11666.9|11664.1|11666.9|11664.1|11667|11664.2|11666.9|11664.1|1
1655092300000|2022-06-13 03:51:40|11666|11663.2|11664.1|11661.3|11666.1|11663.3|11664|11661.2|5
1655092310000|2022-06-13 03:51:50|11664.5|11661.7|11664.1|11661.3|11665|11662.2|11664.1|11661.3|4
1655092320000|2022-06-13 03:52:00|11664|11661.2|11664.1|11661.3|11664.1|11661.3|11664|11661.2|4
1655092330000|2022-06-13 03:52:10|11664|11661.2|11666|11663.2|11666|11663.2|11663.5|11660.7|9
1655092340000|2022-06-13 03:52:20|11665.6|11662.8|11665.6|11662.8|11665.6|11662.8|11665.6|11662.8|2
1655092350000|2022-06-13 03:52:30|||||||||4
1655092360000|2022-06-13 03:52:40|11665.1|11662.3|11665|11662.2|11665.1|11662.3|11665|11662.2|0
1655092370000|2022-06-13 03:52:50|11664.5|11661.7|11665.1|11662.3|11665.1|11662.3|11664.5|11661.7|1
1655092380000|2022-06-13 03:53:00|11665|11662.2|11665|11662.2|11665|11662.2|11665|11662.2|0
1655092390000|2022-06-13 03:53:10|11664.9|11662.1|11665|11662.2|11665|11662.2|11664.5|11661.7|2
1655092400000|2022-06-13 03:53:20|11669|11666.2|11668|11665.2|11669|11666.2|11668|11665.2|4
1655092410000|2022-06-13 03:53:30|11667|11664.2|11667|11664.2|11667|11664.2|11667|11664.2|3
1655092420000|2022-06-13 03:53:40|11666.5|11663.7|11666.5|11663.7|11666.5|11663.7|11666.5|11663.7|33
1655092430000|2022-06-13 03:53:50|11666.9|11664.1|11666.5|11663.7|11667|11664.2|11666.5|11663.7|3
1655092440000|2022-06-13 03:54:00|11666.6|11663.8|11666.5|11663.7|11667.1|11664.2|11666.5|11663.1|8
1655092460000|2022-06-13 03:54:20|11666.6|11663.8|11666.5|11663.7|11667.5|11664.7|11666.5|11663.7|5
1655092470000|2022-06-13 03:54:30|11667|11664.2|11666.5|11663.7|11667.6|11664.2|11666.5|11663.1|0
1655092490000|2022-06-13 03:54:50|11666.4|11663.6|11666.5|11663.7|11666.5|11663.7|11666.4|11663.6|0
1655092500000|2022-06-13 03:55:00|11666|11663.2|11667|11664.2|11667.6|11664.2|11665.4|11662.6|4
1655092510000|2022-06-13 03:55:10|11666.8|11664|11667|11664.2|11667.1|11664.2|11666.5|11663.1|2
1655092520000|2022-06-13 03:55:20|11667.6|11663.6|11666.5|11663.7|11667.6|11663.7|11666.5|11663.6|0
1655092530000|2022-06-13 03:55:30|11667|11663|11666.5|11663.7|11667.1|11663.7|11665.9|11663|0
1655092540000|2022-06-13 03:55:40|11667.1|11663.1|11667|11664.2|11667.1|11664.2|11666.6|11663.1|0
1655092550000|2022-06-13 03:55:50|11667.6|11663.6|11666.5|11663.7|11667.6|11664.2|11666.5|11663.6|0
1655092560000|2022-06-13 03:56:00|11667.1|11663.1|11664.9|11662.1|11667.1|11664.2|11664.9|11662.1|6
1655092570000|2022-06-13 03:56:10|||||||||1
1655092580000|2022-06-13 03:56:20|11665|11662.2|11665.4|11662.6|11665.4|11662.6|11665|11662.2|0
1655092590000|2022-06-13 03:56:30|11666.1|11662.1|11665.9|11663.1|11666.6|11663.1|11665.9|11662.1|1
1655092600000|2022-06-13 03:56:40|11666|11663.2|11666.5|11663.7|11666.5|11663.7|11666|11663.2|0
1655092620000|2022-06-13 03:57:00|11666.4|11663.6|11664.9|11662.1|11666.4|11663.6|11664.9|11661.6|3
1655092630000|2022-06-13 03:57:10|||||||||1
1655092640000|2022-06-13 03:57:20|11665|11662.2|11667|11664.2|11667|11664.2|11665|11661.7|6
1655092650000|2022-06-13 03:57:30|11666.9|11664.1|11666.5|11663.7|11666.9|11664.1|11666.5|11663.7|0
1655092660000|2022-06-13 03:57:40|11665.5|11662.7|11666.5|11663.7|11667|11664.2|11665.5|11662.7|3
1655092670000|2022-06-13 03:57:50|11667|11664.2|11667|11664.2|11667|11664.2|11667|11664.2|3
1655092700000|2022-06-13 03:58:20|11667.1|11664.3|11667|11664.2|11667.5|11664.7|11667|11664.2|3
1655092710000|2022-06-13 03:58:30|11667.1|11664.3|11670.5|11667.7|11670.5|11667.7|11667|11664.2|7
1655092720000|2022-06-13 03:58:40|11669.9|11667.1|11670.4|11667.6|11670.4|11667.6|11669.9|11667.1|4
1655092730000|2022-06-13 03:58:50|11670.5|11667.7|11671.9|11669.1|11672.3|11669.5|11670.4|11667.6|0
1655092740000|2022-06-13 03:59:00|11671.4|11668.6|11671.4|11668.6|11671.9|11669.1|11671.4|11668.6|2
1655092750000|2022-06-13 03:59:10|11671.3|11668.5|11670.9|11668.1|11671.3|11668.5|11670.4|11667.6|3
1655092760000|2022-06-13 03:59:20|11670.4|11667.6|11669.4|11666.6|11670.5|11667.6|11669.4|11666.5|4
1655092770000|2022-06-13 03:59:30|11668.4|11665.6|11669.4|11666.6|11669.4|11666.6|11668.4|11665.6|5
1655092780000|2022-06-13 03:59:40|11667.9|11665.1|11667.9|11665.1|11667.9|11665.1|11667.9|11665.1|3
1655092790000|2022-06-13 03:59:50|11668.8|11666|11667.9|11665.1|11668.9|11666.1|11667.9|11665.1|8
1655092800000|2022-06-13 04:00:00|11668.4|11665.6|11668.4|11665.6|11668.4|11665.6|11668.4|11665.6|0
1655092820000|2022-06-13 04:00:20|||||||||2
1655092830000|2022-06-13 04:00:30|11668.3|11665.5|11667.8|11665|11668.3|11665.5|11667.8|11665|5
1655092840000|2022-06-13 04:00:40|11667.4|11664.6|11668.3|11665.5|11668.3|11665.5|11667.4|11664.6|2
1655092850000|2022-06-13 04:00:50|11668.7|11665.9|11668.9|11666.1|11669.4|11666.1|11668.7|11665.4|9
1655092860000|2022-06-13 04:01:00|11668.8|11666|11669.4|11666.6|11669.4|11666.6|11668.4|11665.6|4
1655092870000|2022-06-13 04:01:10|11668|11665.2|11668|11665.2|11668|11665.2|11668|11665.2|1
1655092880000|2022-06-13 04:01:20|11668.1|11665.3|11668|11665.2|11668.5|11665.7|11668|11665.2|1
1655092900000|2022-06-13 04:01:40|11668.5|11665.7|11668.4|11665.6|11668.5|11665.7|11668.4|11665.6|1
1655092910000|2022-06-13 04:01:50|11669.4|11666.6|11669|11666.2|11669.4|11666.6|11669|11666.2|11
1655092920000|2022-06-13 04:02:00|11668.9|11666.1|11668.9|11666.1|11668.9|11666.1|11668.9|11666.1|0
1655092930000|2022-06-13 04:02:10|11668.8|11666|11668.4|11665.6|11668.8|11666|11668.4|11665.6|2
1655092940000|2022-06-13 04:02:20|11668.3|11665.5|11668.4|11665.6|11668.4|11665.6|11668.3|11665.5|1
1655092950000|2022-06-13 04:02:30|11668.3|11665.5|11668.3|11665.5|11668.3|11665.5|11668.3|11665.5|0
1655092960000|2022-06-13 04:02:40|11668.4|11665.6|11668.4|11665.6|11668.4|11665.6|11668.4|11665.6|1
1655092990000|2022-06-13 04:03:10|11667.4|11664.6|11667.9|11665.1|11667.9|11665.1|11667.4|11664.6|3
1655093000000|2022-06-13 04:03:20|11667.8|11665|11668.4|11665.6|11668.4|11665.6|11667.8|11665|1
1655093010000|2022-06-13 04:03:30|11668.5|11665.7|11668.4|11665.6|11669|11666.1|11668.4|11665|6
1655093020000|2022-06-13 04:03:40|11668.3|11665.5|11668.3|11665.5|11668.3|11665.5|11668.3|11665.5|0
1655093030000|2022-06-13 04:03:50|11668.4|11665.6|11668.4|11665.6|11668.4|11665.6|11668.4|11665.6|0
1655093050000|2022-06-13 04:04:10|11668.5|11665.7|11671.8|11669|11672.4|11669.6|11668.5|11665.7|6
1655093060000|2022-06-13 04:04:20|11672|11669.2|11672.8|11670|11673.3|11670.5|11672|11669.2|3
1655093090000|2022-06-13 04:04:50|||||||||1
1655093100000|2022-06-13 04:05:00|11672.7|11669.9|11672.3|11669.5|11672.7|11669.9|11672.3|11669.5|1
1655093110000|2022-06-13 04:05:10|11672.9|11668.9|11673.3|11670.5|11673.3|11670.5|11672.3|11668.9|0
1655093120000|2022-06-13 04:05:20|11672.8|11670|11672.8|11670|11672.8|11670|11672.8|11670|0
1655093130000|2022-06-13 04:05:30|11672.9|11670.1|11673.3|11670.5|11673.3|11670.5|11672.9|11670.1|0
1655093140000|2022-06-13 04:05:40|11672.8|11670|11674.3|11671.5|11674.3|11671.5|11672.8|11670|7
1655093160000|2022-06-13 04:06:00|11674.2|11671.4|11673.8|11671|11674.3|11671.5|11673.3|11670.5|3
1655093170000|2022-06-13 04:06:10|11673.9|11671.1|11674.3|11671.5|11674.3|11671.5|11673.9|11671.1|1
1655093180000|2022-06-13 04:06:20|11674.4|11671.6|11674.8|11672|11675.3|11672.5|11674.3|11671.5|3
1655093190000|2022-06-13 04:06:30|11675.3|11672.5|11675.3|11672.5|11675.8|11673|11674.8|11672|2
1655093200000|2022-06-13 04:06:40|11674.9|11672.1|11674.8|11672|11675.3|11672.5|11674.8|11672|1
1655093210000|2022-06-13 04:06:50|11675.5|11671.5|11674.3|11671.5|11676.4|11673|11674.3|11671.5|11
1655093220000|2022-06-13 04:07:00|11674.4|11671.6|11674.3|11671.5|11674.8|11672|11674.3|11671.5|4
1655093230000|2022-06-13 04:07:10|||||||||1
1655093240000|2022-06-13 04:07:20|11674.8|11672|11674.8|11672|11674.8|11672|11674.8|11672|3
1655093250000|2022-06-13 04:07:30|11675.3|11672.5|11676.8|11674|11676.9|11674.1|11675.3|11672.5|4
1655093260000|2022-06-13 04:07:40|11676.3|11673.5|11676.8|11674|11677.3|11674.5|11676.3|11673.5|4
1655093270000|2022-06-13 04:07:50|11677|11674.2|11677.4|11674.6|11677.8|11675|11677|11674.2|5
1655093280000|2022-06-13 04:08:00|11677.5|11674.7|11677.9|11675.1|11678|11675.2|11677.4|11674.6|17
1655093290000|2022-06-13 04:08:10|11678.3|11675.5|11677.3|11674.5|11678.3|11675.5|11677.3|11674.5|4
1655093300000|2022-06-13 04:08:20|11677.4|11674.6|11678.3|11675.5|11678.3|11675.5|11677.4|11674.6|1
1655093310000|2022-06-13 04:08:30|11678.5|11675.7|11678.8|11676|11678.8|11676|11678.5|11675.7|1
1655093320000|2022-06-13 04:08:40|11679.5|11675.5|11678.8|11676|11679.5|11676.6|11678.8|11675.5|2
1655093330000|2022-06-13 04:08:50|11678.4|11675.6|11678.3|11675.5|11678.4|11675.6|11678.3|11675.5|0
1655093340000|2022-06-13 04:09:00|11678.2|11675.4|11678.2|11675.4|11678.2|11675.4|11678.2|11675.4|0
1655093350000|2022-06-13 04:09:10|11677.3|11674.5|11677.3|11674.5|11678.2|11675.4|11677.3|11674.5|4
1655093360000|2022-06-13 04:09:20|11675.8|11673|11677.3|11674.5|11677.8|11675|11675.8|11673|7
1655093380000|2022-06-13 04:09:40|||||||||2
1655093390000|2022-06-13 04:09:50|11677.4|11674.6|11678.3|11675.5|11678.3|11675.5|11677.4|11674.6|1
1655093400000|2022-06-13 04:10:00|11678.2|11675.4|11677.8|11675|11678.2|11675.4|11677.3|11674.5|1
1655093420000|2022-06-13 04:10:20|11678.2|11675.4|11678.2|11675.4|11678.2|11675.4|11677.8|11675|2
1655093430000|2022-06-13 04:10:30|11678.3|11675.5|11677.7|11674.9|11678.3|11675.5|11677.7|11674.9|1
1655093440000|2022-06-13 04:10:40|11678.2|11675.4|11678.2|11675.4|11678.2|11675.4|11677.7|11674.9|1
1655093450000|2022-06-13 04:10:50|11677.7|11674.9|11677.7|11674.9|11677.7|11674.9|11677.7|11674.9|0
1655093460000|2022-06-13 04:11:00|11676.8|11674|11678.2|11675.4|11678.2|11675.4|11676.8|11674|3
1655093470000|2022-06-13 04:11:10|11678.3|11675.5|11678.9|11676.1|11678.9|11676.1|11678.3|11675.5|5
1655093480000|2022-06-13 04:11:20|11679.4|11676.6|11679.4|11676.6|11679.4|11676.6|11679.4|11676.6|2
1655093490000|2022-06-13 04:11:30|11678.9|11676.1|11678.8|11676|11678.9|11676.1|11678.7|11675.9|3
1655093500000|2022-06-13 04:11:40|11678.7|11675.9|11679.4|11676.6|11679.5|11676.6|11678.7|11675.5|3
1655093510000|2022-06-13 04:11:50|11679.3|11676.5|11680.3|11677.5|11680.3|11677.5|11679.3|11676.5|1
1655093530000|2022-06-13 04:12:10|11681.8|11679|11682.4|11679.6|11682.9|11679.6|11681.8|11678.9|3
1655093540000|2022-06-13 04:12:20|11682.8|11680|11679.8|11677|11682.8|11680|11679.3|11676.5|21
1655093550000|2022-06-13 04:12:30|11678.9|11676.1|11677.7|11674.9|11678.9|11676.1|11677.4|11674.6|13
1655093560000|2022-06-13 04:12:40|11677.6|11674.8|11680.2|11677.4|11680.2|11677.4|11676.7|11673.9|10
1655093570000|2022-06-13 04:12:50|11679.8|11677|11680.2|11677.4|11680.2|11677.4|11679.8|11677|3
1655093580000|2022-06-13 04:13:00|||||||||1
1655093600000|2022-06-13 04:13:20|11680.3|11677.5|11682.2|11679.4|11682.2|11679.4|11680.3|11677.5|3
1655093620000|2022-06-13 04:13:40|11681.8|11679|11682.4|11679.6|11682.4|11679.6|11681.8|11679|5
1655093630000|2022-06-13 04:13:50|11682.3|11679.5|11682.2|11679.4|11682.4|11679.6|11681.3|11678.5|6
1655093640000|2022-06-13 04:14:00|11681.8|11679|11682.4|11679.6|11682.4|11679.6|11681.8|11679|6
1655093650000|2022-06-13 04:14:10|11682.3|11679.5|11682.9|11680.1|11682.9|11680.1|11682.3|11679.5|4
1655093660000|2022-06-13 04:14:20|11682.4|11679.6|11685.2|11682.4|11685.3|11682.5|11681.9|11679.1|17
1655093670000|2022-06-13 04:14:30|11685.3|11682.5|11685.2|11682.4|11685.3|11682.5|11685.2|11682.4|3
1655093680000|2022-06-13 04:14:40|11683.9|11681.1|11686.7|11683.9|11687.3|11684.5|11683.9|11681.1|14
1655093690000|2022-06-13 04:14:50|11687.2|11684.4|11686.7|11683.9|11687.2|11684.4|11686.7|11683.9|3
1655093700000|2022-06-13 04:15:00|11686.3|11683.5|11687.7|11684.9|11687.9|11684.9|11686.3|11683.3|24
1655093710000|2022-06-13 04:15:10|11688.1|11685.3|11689.2|11686.4|11689.3|11686.5|11687.7|11684.9|15
1655093720000|2022-06-13 04:15:20|11689.3|11686.5|11690.3|11687.5|11690.3|11687.5|11689.3|11686.5|9
1655093730000|2022-06-13 04:15:30|11690.2|11687.4|11689.8|11687|11690.2|11687.4|11689.8|11687|4
1655093740000|2022-06-13 04:15:40|11690.2|11687.4|11687.8|11685|11690.2|11687.4|11687.8|11685|4
1655093750000|2022-06-13 04:15:50|11687.9|11685.1|11687.8|11685|11687.9|11685.1|11687.3|11684.5|2
1655093760000|2022-06-13 04:16:00|11687.3|11684.5|11688.2|11685.4|11688.8|11686|11687.3|11684.5|7
1655093770000|2022-06-13 04:16:10|||||||||1
1655093780000|2022-06-13 04:16:20|11688.3|11685.5|11687.8|11685|11688.3|11685.5|11687.7|11684.9|4
1655093790000|2022-06-13 04:16:30|11688.2|11685.4|11687.8|11685|11688.3|11685.5|11687.3|11684.5|2
1655093800000|2022-06-13 04:16:40|11687.3|11684.5|11687.2|11684.4|11687.8|11685|11687.2|11684.4|5
1655093810000|2022-06-13 04:16:50|11687.6|11684.8|11687.6|11684.8|11687.6|11684.8|11687.6|11684.8|5
1655093820000|2022-06-13 04:17:00|11687.7|11684.9|11682.5|11679.7|11688.2|11685.4|11682.3|11679.5|15
1655093830000|2022-06-13 04:17:10|11682.8|11680|11683.8|11681|11684.8|11682|11682.8|11680|5
1655093840000|2022-06-13 04:17:20|11683.3|11680.5|11683.8|11681|11683.8|11681|11683.3|11680.5|2
1655093870000|2022-06-13 04:17:50|11683.7|11680.9|11682.3|11679.5|11683.8|11681|11682.3|11679.5|3
1655093880000|2022-06-13 04:18:00|11681.8|11679|11681.8|11679|11681.8|11679|11681.8|11679|1
1655093890000|2022-06-13 04:18:10|11681.9|11679.1|11682.8|11680|11682.8|11680|11681.7|11678.9|1
1655093900000|2022-06-13 04:18:20|11683.3|11679.3|11681.8|11679|11683.3|11679.4|11681.3|11678.5|2
1655093910000|2022-06-13 04:18:30|11681.9|11679.1|11682.8|11680|11682.8|11680|11681.9|11679.1|0
1655093920000|2022-06-13 04:18:40|11683.7|11680.9|11683.2|11680.4|11684.8|11681.4|11683.2|11679.9|5
1655093940000|2022-06-13 04:19:00|11682.2|11679.4|11681.2|11678.4|11682.2|11679.4|11681.2|11678.4|7
1655093950000|2022-06-13 04:19:10|11681.3|11678.5|11681.3|11678.5|11681.7|11678.9|11681.2|11678.4|3
1655093960000|2022-06-13 04:19:20|11682.2|11679.4|11682.7|11679.9|11682.7|11679.9|11681.7|11678.9|3
1655093980000|2022-06-13 04:19:40|11683.2|11680.4|11684.2|11681.4|11684.2|11681.4|11683.2|11680.4|4
1655094000000|2022-06-13 04:20:00|11684.7|11681.9|11687.2|11684.4|11688.2|11685.4|11684.7|11681.9|9
1655094010000|2022-06-13 04:20:10|11687.7|11684.9|11686.3|11683.5|11687.7|11684.9|11686.2|11683.4|1
1655094020000|2022-06-13 04:20:20|11686.7|11683.9|11686.7|11683.9|11687.1|11684.3|11685.7|11682.9|2
1655094030000|2022-06-13 04:20:30|11686.2|11683.4|11686.2|11683.4|11686.7|11683.9|11686.2|11683.4|3
1655094060000|2022-06-13 04:21:00|11686.1|11683.3|11684.2|11681.4|11686.1|11683.3|11684.2|11681.4|6
1655094070000|2022-06-13 04:21:10|11684.7|11681.9|11684.7|11681.9|11684.7|11681.9|11684.7|11681.9|0
1655094080000|2022-06-13 04:21:20|11684.6|11681.8|11684.2|11681.4|11684.6|11681.8|11684.2|11681.4|0
1655094090000|2022-06-13 04:21:30|11684.1|11681.3|11683.7|11680.9|11684.2|11681.4|11683.7|11680.9|3
1655094100000|2022-06-13 04:21:40|11683.2|11680.4|11682.2|11679.4|11683.2|11680.4|11682.2|11679.4|5
1655094110000|2022-06-13 04:21:50|11682.7|11679.9|11683.2|11680.4|11683.2|11680.4|11682.7|11679.9|2
1655094120000|2022-06-13 04:22:00|11683.1|11680.3|11683.2|11680.4|11683.2|11680.4|11683.1|11680.3|1
1655094130000|2022-06-13 04:22:10|11683.1|11680.3|11683.2|11680.4|11683.2|11680.4|11683.1|11680.3|2
1655094140000|2022-06-13 04:22:20|11683.6|11680.8|11685.2|11682.4|11685.7|11682.4|11683.6|11680.8|8
1655094150000|2022-06-13 04:22:30|11685.1|11682.3|11682.2|11679.4|11685.1|11682.3|11681.7|11678.9|9
1655094160000|2022-06-13 04:22:40|11681.7|11678.9|11681.7|11678.9|11681.7|11678.9|11681.7|11678.9|1
1655094170000|2022-06-13 04:22:50|11681.6|11678.8|11681.7|11678.9|11681.7|11678.9|11681.6|11678.8|2
1655094180000|2022-06-13 04:23:00|11682.1|11679.3|11681.7|11678.9|11682.7|11679.4|11681.2|11678.4|7
1655094210000|2022-06-13 04:23:30|||||||||2
1655094220000|2022-06-13 04:23:40|11682.2|11679.4|11683.2|11680.4|11683.2|11680.4|11682.2|11679.4|1
1655094230000|2022-06-13 04:23:50|11683.7|11679.7|11683.7|11679.7|11683.7|11679.7|11683.7|11679.7|0
1655094240000|2022-06-13 04:24:00|11683.2|11680.4|11683.2|11680.4|11683.7|11680.4|11683.2|11679.7|0
1655094250000|2022-06-13 04:24:10|11682.7|11679.9|11682.6|11679.8|11682.7|11679.9|11682.6|11679.8|1
1655094270000|2022-06-13 04:24:30|11682.1|11679.3|11681.2|11678.4|11682.1|11679.3|11681.2|11678.4|5
1655094280000|2022-06-13 04:24:40|11680.7|11677.9|11680.2|11677.4|11680.7|11677.9|11680|11677.2|5
1655094290000|2022-06-13 04:24:50|11679.2|11676.4|11680.2|11677.4|11680.2|11677.4|11679.2|11676.4|2
1655094300000|2022-06-13 04:25:00|||||||||4
1655094310000|2022-06-13 04:25:10|11679.7|11676.9|11680.2|11677.4|11680.2|11677.4|11679.7|11676.9|2
1655094320000|2022-06-13 04:25:20|11679.7|11676.9|11680.2|11677.4|11680.2|11677.4|11678.2|11674.8|37
1655094330000|2022-06-13 04:25:30|11680.1|11677.3|11678.2|11675.4|11680.1|11677.3|11676.8|11674|13
1655094340000|2022-06-13 04:25:40|11678.8|11674.8|11678.7|11675.9|11680.2|11677.4|11678.3|11674.8|1
1655094360000|2022-06-13 04:26:00|11680.2|11677.4|11678.7|11675.9|11680.2|11677.4|11678.7|11675.9|4
1655094370000|2022-06-13 04:26:10|11679.3|11675.3|11675.7|11672.9|11679.3|11675.3|11675.7|11672.9|8
1655094380000|2022-06-13 04:26:20|11676.1|11673.3|11677.7|11674.9|11677.7|11674.9|11675.6|11672.8|7
1655094390000|2022-06-13 04:26:30|11677.1|11674.3|11677.1|11674.3|11677.1|11674.3|11677.1|11674.3|0
1655094400000|2022-06-13 04:26:40|11677.8|11673.8|11677.3|11674.5|11677.8|11674.8|11677.1|11673.8|0
1655094410000|2022-06-13 04:26:50|11677.7|11674.9|11675.7|11672.9|11678.2|11674.9|11675.7|11672.9|1
1655094420000|2022-06-13 04:27:00|11676.1|11673.3|11676.7|11673.9|11676.7|11673.9|11676.1|11673.3|0
1655094430000|2022-06-13 04:27:10|11677.1|11674.3|11677.7|11674.9|11677.7|11674.9|11677.1|11674.3|0
1655094440000|2022-06-13 04:27:20|11677.1|11674.3|11677.1|11674.3|11677.1|11674.3|11676.7|11673.9|3
1655094450000|2022-06-13 04:27:30|11676.1|11673.3|11677.7|11674.9|11677.7|11674.9|11675.7|11672.8|1
1655094460000|2022-06-13 04:27:40|11677.8|11675|11678.6|11675.8|11678.6|11675.8|11677.7|11674.9|5
1655094470000|2022-06-13 04:27:50|11678.8|11676|11679.1|11676.3|11679.3|11676.5|11678.6|11675.8|12
1655094480000|2022-06-13 04:28:00|11679.2|11676.4|11679.1|11676.3|11679.6|11676.8|11679.1|11676.3|0
1655094490000|2022-06-13 04:28:10|11679|11676.2|11676.1|11673.3|11679|11676.2|11675.3|11672.5|11
1655094500000|2022-06-13 04:28:20|11676.2|11672.2|11675.6|11672.8|11676.2|11672.8|11675.1|11672.2|2
1655094510000|2022-06-13 04:28:30|11675.1|11672.3|11675.1|11672.3|11675.1|11672.3|11675.1|11672.3|2
1655094520000|2022-06-13 04:28:40|11674.6|11671.8|11674.6|11671.8|11674.6|11671.8|11674.6|11671.8|1
1655094530000|2022-06-13 04:28:50|11674.7|11671.9|11675.1|11672.3|11675.6|11672.8|11674.7|11671.9|3
1655094540000|2022-06-13 04:29:00|11674.6|11671.8|11674.6|11671.8|11674.6|11671.8|11674.6|11671.8|1
1655094550000|2022-06-13 04:29:10|11675.1|11672.3|11674.6|11671.8|11675.1|11672.3|11674.6|11671.8|1
1655094560000|2022-06-13 04:29:20|11675.1|11672.3|11675.1|11672.3|11675.1|11672.3|11675.1|11672.3|4
1655094580000|2022-06-13 04:29:40|11675.6|11672.8|11674.6|11671.8|11675.6|11672.8|11674.6|11671.8|1
1655094590000|2022-06-13 04:29:50|11675.1|11672.3|11677.1|11674.3|11677.1|11674.3|11675.1|11672.3|4
1655094600000|2022-06-13 04:30:00|11676.6|11673.8|11674.6|11671.8|11676.6|11673.8|11674.6|11671.8|3
1655094610000|2022-06-13 04:30:10|||||||||4
1655094620000|2022-06-13 04:30:20|11675.1|11672.3|11675.1|11672.3|11675.6|11672.8|11674.6|11671.8|4
1655094630000|2022-06-13 04:30:30|11675.7|11672.9|11675.1|11672.3|11676.1|11673.3|11675.1|11672.3|0
1655094640000|2022-06-13 04:30:40|11675|11672.2|11675.1|11672.3|11675.1|11672.3|11674.6|11671.8|2
1655094660000|2022-06-13 04:31:00|11674.6|11671.8|11674.6|11671.8|11674.6|11671.8|11674.5|11671.7|1
1655094670000|2022-06-13 04:31:10|11675.1|11672.3|11674.6|11671.8|11675.1|11672.3|11674.6|11671.8|1
1655094680000|2022-06-13 04:31:20|||||||||1
1655094690000|2022-06-13 04:31:30|11674.5|11671.7|11668.6|11665.8|11674.6|11671.8|11668.2|11665.4|29
1655094700000|2022-06-13 04:31:40|11668.1|11665.3|11666.1|11663.3|11668.1|11665.3|11665.1|11662.3|18
1655094710000|2022-06-13 04:31:50|11666.7|11662.7|11665.6|11662.8|11666.7|11663.3|11665.6|11662.7|3
1655094720000|2022-06-13 04:32:00|11665.7|11662.9|11665.6|11662.8|11666.6|11663.8|11665.6|11662.8|5
1655094730000|2022-06-13 04:32:10|11665.1|11662.3|11666.6|11663.8|11666.6|11663.8|11664.7|11661.9|9
1655094740000|2022-06-13 04:32:20|11666.5|11663.7|11667.2|11664.4|11667.7|11664.9|11665.2|11662.4|29
1655094750000|2022-06-13 04:32:30|11667.7|11664.9|11667.2|11664.4|11667.7|11664.9|11665.7|11662.9|28
1655094760000|2022-06-13 04:32:40|11667.4|11664.6|11665.7|11662.9|11667.8|11665|11665.2|11662.4|5
1655094770000|2022-06-13 04:32:50|11665.8|11663|11665.7|11662.9|11665.8|11663|11665.7|11662.9|0
1655094780000|2022-06-13 04:33:00|11665.2|11662.4|11665.8|11663|11665.8|11663|11665.2|11662.4|1
1655094790000|2022-06-13 04:33:10|11665.5|11662.7|11665.2|11662.4|11665.8|11662.7|11664.7|11661.8|31
1655094800000|2022-06-13 04:33:20|11665|11662.2|11664.6|11661.8|11665|11662.2|11663.2|11659.8|10
1655094810000|2022-06-13 04:33:30|11665.1|11662.3|11665.1|11662.3|11665.2|11662.3|11664.1|11660.8|10
1655094820000|2022-06-13 04:33:40|11665|11662.2|11665|11662.2|11665|11662.2|11665|11662.2|0
1655094830000|2022-06-13 04:33:50|11664.1|11661.3|11665.2|11662.4|11665.2|11662.4|11664.1|11661.3|3
1655094850000|2022-06-13 04:34:10|11665.7|11662.9|11666.3|11663.5|11666.3|11663.5|11665.7|11662.3|8
1655094860000|2022-06-13 04:34:20|11666.2|11663.4|11664.7|11661.9|11666.2|11663.4|11663.7|11660.9|19
1655094870000|2022-06-13 04:34:30|11665.2|11662.4|11665.2|11662.4|11666.2|11663.4|11664.7|11661.9|2
1655094880000|2022-06-13 04:34:40|11664.7|11661.9|11660.7|11657.9|11664.7|11661.9|11660.2|11657.4|26
1655094890000|2022-06-13 04:34:50|11661.2|11658.4|11660.2|11657.4|11661.8|11658.7|11660.2|11657.4|2
1655094900000|2022-06-13 04:35:00|11660.1|11657.3|11660.2|11657.4|11661.1|11658.3|11660.1|11656.8|13
1655094920000|2022-06-13 04:35:20|11660.1|11657.3|11660.2|11657.4|11660.2|11657.4|11660.1|11657.3|1
1655094930000|2022-06-13 04:35:30|11660.1|11657.3|11660.6|11657.8|11661.2|11658.4|11660.1|11657.3|4
1655094940000|2022-06-13 04:35:40|11661.1|11658.3|11660.1|11657.3|11661.1|11658.3|11660|11657.2|5
1655094950000|2022-06-13 04:35:50|11660.7|11657.9|11660.1|11657.3|11660.7|11657.9|11660.1|11657.3|4
1655094960000|2022-06-13 04:36:00|11660.2|11657.4|11660.1|11657.3|11660.8|11657.4|11660.1|11656.8|2
1655094970000|2022-06-13 04:36:10|11659.7|11656.9|11660.2|11657.4|11660.2|11657.4|11659.7|11656.9|4
1655094980000|2022-06-13 04:36:20|11661.2|11658.4|11662.2|11659.4|11662.2|11659.4|11660.6|11657.8|6
1655094990000|2022-06-13 04:36:30|11662.1|11659.3|11662.9|11658.9|11662.9|11659.9|11661.8|11658.9|6
1655095000000|2022-06-13 04:36:40|11662.3|11659.5|11663.2|11660.4|11663.7|11660.9|11662.3|11659.5|1
1655095010000|2022-06-13 04:36:50|11663.3|11660.5|11664.1|11661.3|11664.2|11661.4|11663.3|11660.5|7
1655095020000|2022-06-13 04:37:00|11663.7|11660.9|11663.6|11660.8|11663.7|11660.9|11663.6|11660.8|1
1655095040000|2022-06-13 04:37:20|11664.2|11660.2|11661.8|11659|11664.2|11660.8|11661.7|11658.9|0
1655095050000|2022-06-13 04:37:30|11662.2|11659.4|11662.2|11659.4|11662.3|11659.5|11662.2|11659.4|0
1655095060000|2022-06-13 04:37:40|11662.6|11659.8|11664.2|11661.4|11664.2|11661.4|11662.6|11659.8|1
1655095070000|2022-06-13 04:37:50|11664.1|11661.3|11664.1|11661.3|11664.1|11661.3|11664.1|11661.3|1
1655095080000|2022-06-13 04:38:00|11664.2|11661.4|11664.2|11661.4|11664.2|11661.4|11664.1|11661.3|1
1655095100000|2022-06-13 04:38:20|11664.1|11661.3|11664.1|11661.3|11664.1|11661.3|11664.1|11661.3|0
1655095110000|2022-06-13 04:38:30|11663.6|11660.8|11664.2|11661.4|11664.2|11661.4|11663.6|11660.8|0
1655095120000|2022-06-13 04:38:40|11664.7|11660.7|11663.6|11660.8|11664.7|11661.3|11663.6|11660.7|1
1655095130000|2022-06-13 04:38:50|11663.7|11660.9|11664.2|11661.4|11664.2|11661.4|11663.7|11660.9|1
1655095150000|2022-06-13 04:39:10|11664.3|11661.5|11664.7|11661.9|11664.7|11661.9|11664.3|11661.5|0
1655095170000|2022-06-13 04:39:30|11664.8|11662|11665.2|11662.4|11665.2|11662.4|11664.8|11662|2
1655095180000|2022-06-13 04:39:40|11664.8|11662|11665.2|11662.4|11665.2|11662.4|11664.8|11662|0
1655095190000|2022-06-13 04:39:50|11665.1|11662.3|11664.6|11661.8|11665.1|11662.3|11664.6|11661.8|1
1655095200000|2022-06-13 04:40:00|11663.2|11660.4|11663.2|11660.4|11663.2|11660.4|11663.2|11660.4|2
1655095210000|2022-06-13 04:40:10|11663.6|11660.8|11663.6|11660.8|11663.6|11660.8|11663.6|11660.8|0
1655095230000|2022-06-13 04:40:30|11664.1|11661.3|11664.2|11661.4|11664.7|11661.4|11663.6|11660.3|1
1655095240000|2022-06-13 04:40:40|11664.3|11660.3|11663.6|11660.8|11664.3|11660.9|11663.6|11660.3|0
1655095260000|2022-06-13 04:41:00|11663.8|11661|11664.3|11660.3|11664.3|11661|11663.7|11660.3|1
1655095270000|2022-06-13 04:41:10|11663.6|11660.8|11663.6|11660.8|11663.6|11660.8|11663.6|11660.8|0
1655095280000|2022-06-13 04:41:20|11662.6|11659.8|11663.1|11660.3|11663.2|11660.4|11662.6|11659.8|2
1655095290000|2022-06-13 04:41:30|11662.7|11659.9|11661.2|11658.4|11662.7|11659.9|11661.2|11658.4|4
1655095300000|2022-06-13 04:41:40|11662.1|11659.3|11660.2|11657.4|11662.6|11659.8|11660.2|11657.4|12
1655095310000|2022-06-13 04:41:50|11659.7|11656.9|11659.7|11656.9|11659.7|11656.9|11659.7|11656.9|0
1655095330000|2022-06-13 04:42:10|11661.1|11658.3|11660.1|11657.3|11661.1|11658.3|11659.9|11657.1|22
1655095340000|2022-06-13 04:42:20|11660.6|11656.6|11660.1|11657.3|11660.6|11657.3|11660|11656.6|15
1655095350000|2022-06-13 04:42:30|11660.6|11656.6|11659.5|11656.7|11660.6|11657.1|11659.1|11656.3|15
1655095360000|2022-06-13 04:42:40|11659.9|11657.1|11659.5|11656.7|11660.6|11657.2|11659.5|11656.5|4
1655095370000|2022-06-13 04:42:50|11660|11657.2|11660|11657.2|11660|11657.2|11660|11657.2|0
1655095380000|2022-06-13 04:43:00|11659.6|11656.8|11660|11657.2|11660|11657.2|11659.6|11656.8|0
1655095390000|2022-06-13 04:43:10|11660.6|11656.6|11659|11656.2|11660.6|11657.2|11658.5|11655.7|8
1655095400000|2022-06-13 04:43:20|11659.6|11655.6|11660|11657.2|11660|11657.2|11659|11655.6|2
1655095420000|2022-06-13 04:43:40|11659.5|11656.7|11660|11657.2|11660|11657.2|11659.5|11656.7|1
1655095440000|2022-06-13 04:44:00|11661|11658.2|11661|11658.2|11661|11658.2|11660.1|11657.3|12
1655095450000|2022-06-13 04:44:10|11661.1|11658.3|11661.7|11657.7|11661.7|11658.3|11661|11657.7|0
1655095460000|2022-06-13 04:44:20|11661|11658.2|11661|11658.2|11661|11658.2|11661|11658.2|0
1655095470000|2022-06-13 04:44:30|11661.7|11657.7|11661.2|11658.4|11661.7|11658.4|11661.1|11657.7|1
1655095480000|2022-06-13 04:44:40|11661.7|11657.7|11661.7|11657.7|11661.7|11657.7|11661.7|11657.7|0
1655095500000|2022-06-13 04:45:00|11661.2|11658.4|11661.2|11658.4|11661.2|11658.4|11661.2|11658.4|0
1655095510000|2022-06-13 04:45:10|11661.7|11658.9|11661.2|11658.4|11661.7|11658.9|11661|11657.7|7
1655095530000|2022-06-13 04:45:30|11662.1|11659.3|11662|11659.2|11662.1|11659.3|11662|11659.2|3
1655095540000|2022-06-13 04:45:40|11661.5|11658.7|11662|11659.2|11662|11659.2|11661.5|11658.7|1
1655095550000|2022-06-13 04:45:50|11661.1|11658.3|11661|11658.2|11661.1|11658.3|11660.6|11657.8|2
1655095560000|2022-06-13 04:46:00|11660.9|11658.1|11660.5|11657.7|11660.9|11658.1|11660.5|11657.7|2
1655095570000|2022-06-13 04:46:10|11660.6|11657.8|11660.6|11657.8|11660.6|11657.8|11660.6|11657.8|0
1655095580000|2022-06-13 04:46:20|11660.5|11657.7|11660.6|11657.8|11660.7|11657.9|11660.5|11657.7|6
1655095590000|2022-06-13 04:46:30|||||||||1
1655095600000|2022-06-13 04:46:40|11660.7|11657.9|11662|11659.2|11662|11659.2|11660.7|11657.9|3
1655095630000|2022-06-13 04:47:10|11661.5|11658.7|11660|11657.2|11661.5|11658.7|11660|11657.2|0
1655095640000|2022-06-13 04:47:20|11659.6|11656.8|11659.7|11656.9|11659.7|11656.9|11659.6|11656.8|2
1655095650000|2022-06-13 04:47:30|11659.6|11656.8|11659.6|11656.8|11659.6|11656.8|11659.6|11656.8|0
1655095670000|2022-06-13 04:47:50|11659.7|11656.9|11659.7|11656.9|11659.7|11656.9|11659.7|11656.9|1
1655095680000|2022-06-13 04:48:00|11659.8|11657|11661.1|11658.3|11661.1|11658.3|11659.6|11656.7|4
1655095690000|2022-06-13 04:48:10|11661.6|11658.8|11663.1|11660.3|11663.1|11660.3|11661.6|11658.8|4
1655095700000|2022-06-13 04:48:20|||||||||1
1655095710000|2022-06-13 04:48:30|||||||||1
1655095720000|2022-06-13 04:48:40|11663.2|11660.4|11663.6|11660.8|11663.6|11660.8|11663.1|11660.3|1
1655095730000|2022-06-13 04:48:50|11663.5|11660.7|11663.4|11660.6|11663.5|11660.7|11663.4|11660.6|0
1655095740000|2022-06-13 04:49:00|11664.1|11660.1|11663.6|11660.8|11664.1|11660.8|11663.6|11660.1|0
1655095760000|2022-06-13 04:49:20|11663.7|11660.9|11665.1|11662.3|11665.6|11662.8|11663.7|11660.9|1
1655095770000|2022-06-13 04:49:30|11665.6|11662.8|11665.5|11662.7|11665.9|11663.1|11665.5|11662.7|6
1655095790000|2022-06-13 04:49:50|11665.6|11662.8|11663.1|11660.3|11665.6|11662.8|11663.1|11660.3|6
1655095800000|2022-06-13 04:50:00|11662.6|11659.8|11661|11658.2|11662.6|11659.8|11661|11658.2|5
1655095810000|2022-06-13 04:50:10|11659.6|11656.8|11660.6|11657.8|11660.6|11657.8|11659.6|11656.8|3
1655095830000|2022-06-13 04:50:30|11659.7|11656.9|11659.7|11656.9|11659.7|11656.9|11659.6|11656.8|0
1655095840000|2022-06-13 04:50:40|11659.6|11656.8|11654|11651.2|11659.6|11656.8|11653.5|11650.7|10
1655095850000|2022-06-13 04:50:50|11654.1|11651.3|11652.4|11649.6|11654.1|11651.3|11652.4|11649.6|16
1655095860000|2022-06-13 04:51:00|11652|11649.2|11646.1|11643.3|11652|11649.2|11646.1|11643.3|25
1655095870000|2022-06-13 04:51:10|11645.7|11642.9|11645.6|11642.8|11646.7|11643.8|11645.6|11642.7|15
1655095880000|2022-06-13 04:51:20|11646.1|11643.3|11647.1|11644.3|11647.1|11644.3|11645.3|11642.5|5
1655095890000|2022-06-13 04:51:30|11646.6|11643.8|11645.5|11642.7|11647.6|11644.8|11645.5|11642.7|11
1655095900000|2022-06-13 04:51:40|11646|11643.2|11646.4|11643.6|11647.1|11644.3|11646|11642.7|11
1655095910000|2022-06-13 04:51:50|11646.5|11643.7|11646|11643.2|11646.5|11643.7|11646|11643.2|2
1655095920000|2022-06-13 04:52:00|11646.1|11643.3|11647.1|11644.3|11647.2|11644.4|11646.1|11643.2|5
1655095930000|2022-06-13 04:52:10|11646.7|11643.9|11646.4|11643.6|11646.7|11643.9|11646.4|11643.6|10
1655095940000|2022-06-13 04:52:20|11646.5|11643.7|11647|11644.2|11647.1|11644.3|11646.5|11643.7|3
1655095950000|2022-06-13 04:52:30|11647.1|11644.3|11647.1|11644.3|11647.1|11644.3|11647|11644.2|3
1655095960000|2022-06-13 04:52:40|11647.6|11644.8|11648.1|11645.3|11648.1|11645.3|11647.6|11644.8|3
1655095970000|2022-06-13 04:52:50|11647.6|11644.8|11647.6|11644.8|11647.6|11644.8|11647.6|11644.8|0
1655095980000|2022-06-13 04:53:00|11647.7|11644.9|11650.1|11647.3|11650.1|11647.3|11647.7|11644.9|8
1655095990000|2022-06-13 04:53:10|11649.6|11646.8|11650.1|11647.3|11650.7|11647.3|11649.6|11646.2|2
1655096000000|2022-06-13 04:53:20|11650.6|11646.6|11649.5|11646.7|11650.6|11647.3|11649.5|11646.2|6
1655096010000|2022-06-13 04:53:30|11650.2|11646.2|11650.1|11647.3|11650.2|11647.3|11650.1|11646.2|1
1655096020000|2022-06-13 04:53:40|11649.9|11647.1|11647.4|11644.6|11649.9|11647.1|11646.5|11643.7|8
1655096030000|2022-06-13 04:53:50|11647|11644.2|11647.5|11644.7|11647.5|11644.7|11647|11644.2|1
1655096040000|2022-06-13 04:54:00|||||||||1
1655096050000|2022-06-13 04:54:10|11648.2|11644.2|11646|11643.2|11648.2|11645.2|11645.6|11642.8|6
1655096060000|2022-06-13 04:54:20|11645.5|11642.7|11645.5|11642.7|11646.1|11642.7|11645.4|11642.1|7
1655096070000|2022-06-13 04:54:30|11645.6|11642.8|11645.6|11642.8|11645.6|11642.8|11645.6|11642.8|1
1655096080000|2022-06-13 04:54:40|11646.2|11643.4|11646.6|11643.8|11646.6|11643.8|11646.2|11643.4|5
1655096090000|2022-06-13 04:54:50|11646.7|11643.9|11648|11645.2|11648|11645.2|11646.7|11643.9|12
1655096100000|2022-06-13 04:55:00|11647.9|11645.1|11647.9|11645.1|11647.9|11645.1|11647.9|11645.1|8
1655096110000|2022-06-13 04:55:10|11647.5|11644.7|11648|11645.2|11648|11645.2|11647.5|11644.7|1
1655096120000|2022-06-13 04:55:20|11647.5|11644.7|11647.5|11644.7|11647.5|11644.7|11647.4|11644.6|3
1655096130000|2022-06-13 04:55:30|11647.9|11645.1|11647.4|11644.6|11647.9|11645.1|11647.4|11644.6|2
1655096140000|2022-06-13 04:55:40|11646.9|11644.1|11648|11645.2|11648.5|11645.2|11646.9|11644.1|7
1655096150000|2022-06-13 04:55:50|11647.9|11645.1|11647.5|11644.7|11648|11645.2|11647.5|11644.7|2
1655096160000|2022-06-13 04:56:00|11647.9|11645.1|11647.5|11644.7|11648|11645.2|11647.5|11644.7|25
1655096170000|2022-06-13 04:56:10|11647.4|11644.6|11648.5|11645.7|11649|11646.2|11647.4|11644.6|7
1655096190000|2022-06-13 04:56:30|11648.4|11645.6|11647.4|11644.6|11648.4|11645.6|11647.4|11644.6|6
1655096200000|2022-06-13 04:56:40|11647|11644.2|11647|11644.2|11647|11644.2|11645.4|11642.6|3
1655096210000|2022-06-13 04:56:50|11647.5|11644.7|11647|11644.2|11647.5|11644.7|11647|11644.2|1
1655096220000|2022-06-13 04:57:00|11646.9|11644.1|11647|11644.2|11647|11644.2|11646.9|11644.1|2
1655096230000|2022-06-13 04:57:10|11647.4|11644.6|11647|11644.2|11647.5|11644.7|11647|11644.2|0
1655096250000|2022-06-13 04:57:30|||||||||1
1655096260000|2022-06-13 04:57:40|||||||||1
1655096270000|2022-06-13 04:57:50|11646.9|11644.1|11647.5|11644.7|11647.5|11644.7|11646.9|11644.1|1
1655096280000|2022-06-13 04:58:00|11647|11644.2|11647|11644.2|11647|11644.2|11647|11644.2|0
1655096300000|2022-06-13 04:58:20|11647.5|11644.7|11647.5|11644.7|11647.5|11644.7|11647.5|11644.7|2
1655096310000|2022-06-13 04:58:30|11648|11645.2|11649.4|11646.6|11649.4|11646.6|11648|11645.2|20
1655096330000|2022-06-13 04:58:50|11649.3|11646.5|11648|11645.2|11649.3|11646.5|11647.5|11644.7|4
1655096340000|2022-06-13 04:59:00|11647.5|11644.7|11647|11644.2|11647.6|11644.8|11647|11644.2|14
1655096350000|2022-06-13 04:59:10|||||||||1
1655096360000|2022-06-13 04:59:20|11646.9|11644.1|11646.9|11644.1|11646.9|11644.1|11646.9|11644.1|1
1655096370000|2022-06-13 04:59:30|11647.6|11643.6|11647.1|11644.3|11647.6|11644.7|11647|11643.6|2
1655096380000|2022-06-13 04:59:40|11647.5|11644.7|11647.1|11644.3|11647.5|11644.7|11647.1|11644.3|0
1655096390000|2022-06-13 04:59:50|11646.9|11644.1|11646.9|11644.1|11647.1|11644.3|11646.9|11644.1|0
1655096400000|2022-06-13 05:00:00|11647|11644.2|11644|11641.2|11647|11644.2|11643.1|11640.3|35
1655096410000|2022-06-13 05:00:10|11643.9|11641.1|11643|11640.2|11644|11641.2|11642.5|11639.7|10
1655096420000|2022-06-13 05:00:20|11642.5|11639.7|11639.1|11636.3|11642.5|11639.7|11639.1|11636.2|43
1655096430000|2022-06-13 05:00:30|11639.2|11636.4|11639.5|11636.7|11639.6|11636.8|11639.2|11636.4|10
1655096440000|2022-06-13 05:00:40|11640|11637.2|11638.5|11635.7|11640.5|11637.2|11637.9|11635|10
1655096450000|2022-06-13 05:00:50|11638.6|11635.8|11638.9|11636.1|11640|11637.2|11638.6|11635.8|3
1655096460000|2022-06-13 05:01:00|11638.5|11635.7|11639.1|11636.3|11641|11638.2|11638.5|11635.7|19
1655096470000|2022-06-13 05:01:10|11639.5|11636.7|11639.9|11637.1|11640.5|11637.7|11639.5|11636.7|1
1655096480000|2022-06-13 05:01:20|11640.4|11637.6|11639.9|11637.1|11641|11637.7|11639.9|11637|2
1655096490000|2022-06-13 05:01:30|11640.5|11637.7|11640.5|11637.7|11641|11637.7|11640.5|11637|0
1655096500000|2022-06-13 05:01:40|11640.4|11637.6|11639.9|11637.1|11640.4|11637.6|11639.9|11637.1|0
1655096520000|2022-06-13 05:02:00|11640.1|11637.3|11640.5|11637.7|11641|11637.7|11639.9|11637|1
1655096530000|2022-06-13 05:02:10|11640|11637.2|11639.9|11637.1|11640|11637.2|11639.9|11637.1|0
1655096540000|2022-06-13 05:02:20|11640|11637.2|11640.9|11638.1|11640.9|11638.1|11640|11637.2|2
1655096560000|2022-06-13 05:02:40|11640|11637.2|11639.9|11637.1|11640.5|11637.7|11638.9|11636|7
1655096580000|2022-06-13 05:03:00|11639.1|11636.3|11638.5|11635.7|11639.1|11636.3|11638.5|11635.7|1
1655096590000|2022-06-13 05:03:10|||||||||4
1655096600000|2022-06-13 05:03:20|11638.9|11636.1|11641.5|11638.7|11641.6|11638.8|11638.9|11636.1|5
1655096610000|2022-06-13 05:03:30|11641.6|11638.8|11643.5|11640.7|11643.5|11640.7|11641.5|11638.7|5
1655096620000|2022-06-13 05:03:40|11643.6|11640.8|11644.5|11641.7|11645.2|11641.8|11643.6|11640.8|4
1655096630000|2022-06-13 05:03:50|11644.6|11641.8|11645.6|11642.8|11645.6|11642.8|11644.6|11641.8|7
1655096640000|2022-06-13 05:04:00|11646.1|11643.3|11646|11643.2|11646.1|11643.3|11645.4|11642.6|15
1655096660000|2022-06-13 05:04:20|11646.1|11643.3|11648.5|11645.7|11648.5|11645.7|11646.1|11643.3|9
1655096670000|2022-06-13 05:04:30|11649.5|11646.7|11649.5|11646.7|11649.5|11646.7|11649.4|11646.6|4
1655096680000|2022-06-13 05:04:40|11649.4|11646.6|11648.5|11645.7|11649.4|11646.6|11648.5|11645.7|1
1655096690000|2022-06-13 05:04:50|11649|11646.2|11649.3|11646.5|11649.5|11646.7|11649|11646.2|4
1655096700000|2022-06-13 05:05:00|11649.4|11646.6|11649.3|11646.5|11649.4|11646.6|11649.3|11646.5|0
1655096710000|2022-06-13 05:05:10|11649.4|11646.6|11649.4|11646.6|11649.4|11646.6|11649.4|11646.6|0
1655096720000|2022-06-13 05:05:20|11649|11646.2|11648.5|11645.7|11649|11646.2|11648.4|11645.6|3
1655096730000|2022-06-13 05:05:30|11647.5|11644.7|11647|11644.2|11647.5|11644.7|11646.5|11643.7|2
1655096740000|2022-06-13 05:05:40|11646.9|11644.1|11646.6|11643.8|11646.9|11644.1|11646.3|11643.5|6
1655096750000|2022-06-13 05:05:50|11646.5|11643.7|11646.5|11643.7|11647|11643.8|11646.3|11643|5
1655096760000|2022-06-13 05:06:00|11646.9|11644.1|11647.3|11644.5|11648|11645.2|11646.9|11644.1|4
1655096770000|2022-06-13 05:06:10|11646|11643.2|11644.5|11641.7|11646|11643.2|11644.5|11641.7|2
1655096780000|2022-06-13 05:06:20|11645.5|11642.7|11645|11642.2|11645.5|11642.7|11645|11642.2|0
1655096790000|2022-06-13 05:06:30|11644.5|11641.7|11645|11642.2|11645|11642.2|11644.5|11641.7|13
1655096800000|2022-06-13 05:06:40|11644.5|11641.7|11646.5|11643.7|11646.5|11643.7|11644.5|11641.1|5
1655096810000|2022-06-13 05:06:50|11646.4|11643.6|11647|11644.2|11647|11644.2|11646|11643.2|2
1655096820000|2022-06-13 05:07:00|11647.5|11644.7|11647.9|11645.1|11647.9|11645.1|11647.5|11644.7|3
1655096830000|2022-06-13 05:07:10|11646.5|11643.7|11646.5|11643.7|11647|11644.2|11646.4|11643.6|1
1655096840000|2022-06-13 05:07:20|11646.3|11643.5|11645.5|11642.7|11646.3|11643.5|11645.5|11642.7|2
1655096850000|2022-06-13 05:07:30|11645|11642.2|11645.9|11643.1|11646|11643.2|11645|11642.2|2
1655096860000|2022-06-13 05:07:40|11646.6|11642.6|11647.9|11645.1|11648|11645.2|11646|11642.6|2
1655096880000|2022-06-13 05:08:00|11647.8|11645|11648.1|11645.3|11648.1|11645.3|11647.8|11645|3
1655096890000|2022-06-13 05:08:10|11649|11646.2|11649|11646.2|11649.5|11646.7|11649|11646.2|2
1655096900000|2022-06-13 05:08:20|11649.4|11646.6|11649.5|11646.7|11649.5|11646.7|11649.4|11646.6|2
1655096910000|2022-06-13 05:08:30|11649.9|11647.1|11650.5|11647.7|11650.5|11647.7|11649.9|11647.1|5
1655096920000|2022-06-13 05:08:40|11650.3|11647.5|11649.6|11646.8|11650.3|11647.5|11649.5|11646.7|2
1655096930000|2022-06-13 05:08:50|11649.5|11646.7|11649.5|11646.7|11649.5|11646.7|11649.5|11646.7|0
1655096940000|2022-06-13 05:09:00|11649|11646.2|11646|11643.2|11649|11646.2|11645.9|11643.1|8
1655096950000|2022-06-13 05:09:10|11646.4|11643.6|11646|11643.2|11646.4|11643.6|11645.9|11643.1|3
1655096960000|2022-06-13 05:09:20|11646.5|11643.7|11646.5|11643.7|11646.6|11643.8|11646.5|11643.7|1
1655096970000|2022-06-13 05:09:30|11646.6|11643.8|11646.5|11643.7|11646.6|11643.8|11646|11643.2|1
1655096980000|2022-06-13 05:09:40|11646.9|11644.1|11647.4|11644.6|11647.4|11644.6|11646.5|11643.7|2
1655096990000|2022-06-13 05:09:50|11647.9|11645.1|11647|11644.2|11648|11645.2|11647|11644.2|1
1655097000000|2022-06-13 05:10:00|11646.4|11643.6|11646.4|11643.6|11647.1|11643.7|11646.4|11643.1|3
1655097010000|2022-06-13 05:10:10|11647|11644.2|11647|11644.2|11647.4|11644.6|11647|11644.2|0
1655097020000|2022-06-13 05:10:20|11646.9|11644.1|11647|11644.2|11647|11644.2|11646.9|11644.1|1
1655097030000|2022-06-13 05:10:30|11647.7|11643.7|11650.9|11648.1|11651|11648.2|11647.7|11643.7|13
1655097040000|2022-06-13 05:10:40|11650.4|11647.6|11649.9|11647.1|11650.4|11647.6|11649.9|11647.1|0
1655097050000|2022-06-13 05:10:50|11650|11647.2|11649.4|11646.6|11650|11647.2|11649.4|11646.6|2
1655097060000|2022-06-13 05:11:00|11649.5|11646.7|11647.9|11645.1|11649.5|11646.7|11647.4|11644.6|8
1655097070000|2022-06-13 05:11:10|11648.4|11645.6|11647.9|11645.1|11648.4|11645.6|11647.9|11645.1|2
1655097080000|2022-06-13 05:11:20|11647.1|11644.3|11647|11644.2|11647.1|11644.3|11647|11644.2|2
1655097090000|2022-06-13 05:11:30|11647.1|11644.3|11646.9|11644.1|11647.5|11644.3|11646.9|11643.5|4
1655097100000|2022-06-13 05:11:40|11647|11644.2|11646.9|11644.1|11647|11644.2|11646.9|11644.1|0
1655097110000|2022-06-13 05:11:50|11647|11644.2|11648.9|11646.1|11649.4|11646.6|11646.9|11644.1|21
1655097120000|2022-06-13 05:12:00|11648.4|11645.6|11651.4|11648.6|11651.4|11648.6|11647.9|11645.1|3
1655097130000|2022-06-13 05:12:10|11650.9|11648.1|11652.4|11649.6|11652.9|11650.1|11650.9|11648.1|8
1655097140000|2022-06-13 05:12:20|11652.9|11650.1|11653.4|11650.6|11655|11651.6|11652.4|11649.6|4
1655097150000|2022-06-13 05:12:30|11653.9|11651.1|11653.4|11650.6|11654.4|11651.6|11653.4|11650.6|6
1655097160000|2022-06-13 05:12:40|11654|11650|11652.4|11649.6|11654|11650.1|11651.9|11649.1|8
1655097170000|2022-06-13 05:12:50|11651.9|11649.1|11653.3|11650.5|11653.4|11650.6|11651.9|11649.1|3
1655097190000|2022-06-13 05:13:10|11653.2|11650.4|11651.9|11649.1|11653.2|11650.4|11651.9|11649.1|1
1655097200000|2022-06-13 05:13:20|11652.8|11650|11653.9|11651.1|11653.9|11651.1|11652.8|11650|1
1655097210000|2022-06-13 05:13:30|11653.8|11651|11653.3|11650.5|11653.9|11651.1|11652.8|11650|3
1655097220000|2022-06-13 05:13:40|11653.4|11650.6|11653.9|11651.1|11653.9|11651.1|11653.4|11650.6|6
1655097230000|2022-06-13 05:13:50|11654|11651.2|11653.9|11651.1|11654|11651.2|11653.9|11651.1|1
1655097240000|2022-06-13 05:14:00|11654.5|11650.5|11653.4|11650.6|11654.5|11651.2|11653.4|11650.5|3
1655097250000|2022-06-13 05:14:10|11652.9|11650.1|11655.9|11653.1|11655.9|11653.1|11652.9|11650.1|7
1655097260000|2022-06-13 05:14:20|11655.5|11652.7|11655|11652.2|11656.5|11653.2|11654.4|11651.6|7
1655097270000|2022-06-13 05:14:30|11655.4|11652.6|11656|11653.2|11656|11653.2|11655.4|11652.6|1
1655097280000|2022-06-13 05:14:40|11656.4|11653.6|11656.4|11653.6|11656.4|11653.6|11656.4|11653.6|1
1655097290000|2022-06-13 05:14:50|11654.4|11651.6|11655.4|11652.6|11655.4|11652.6|11654.4|11651.6|6
1655097300000|2022-06-13 05:15:00|11655.5|11652.7|11655|11652.2|11655.5|11652.7|11654.4|11651.6|1
1655097310000|2022-06-13 05:15:10|11654.4|11651.6|11654.4|11651.6|11654.9|11652.1|11654.4|11651.6|2
1655097320000|2022-06-13 05:15:20|11653.5|11650.7|11652.4|11649.6|11653.5|11650.7|11650.9|11648.1|6
1655097330000|2022-06-13 05:15:30|11652.3|11649.5|11651.4|11648.6|11652.3|11649.5|11651.4|11648.6|0
1655097350000|2022-06-13 05:15:50|11651.5|11648.7|11651.4|11648.6|11651.9|11649.1|11651.4|11648.6|0
1655097360000|2022-06-13 05:16:00|11651|11648.2|11644.9|11642.1|11651.4|11648.6|11644.9|11642.1|18
1655097370000|2022-06-13 05:16:10|11645|11642.2|11644.4|11641.6|11645|11642.2|11644.4|11641.6|10
1655097380000|2022-06-13 05:16:20|11644.5|11641.7|11642|11639.2|11645|11642.2|11641.8|11639|23
1655097390000|2022-06-13 05:16:30|11641.8|11639|11642.5|11638.5|11642.5|11639.2|11641.8|11638.5|0
1655097400000|2022-06-13 05:16:40|11641.8|11639|11642|11639.2|11642|11639.2|11641.8|11639|1
1655097410000|2022-06-13 05:16:50|11642.4|11639.6|11643.9|11641.1|11643.9|11641.1|11641.8|11639|3
1655097420000|2022-06-13 05:17:00|11645|11642.2|11648.4|11645.6|11649.3|11646.5|11645|11642.1|1
1655097430000|2022-06-13 05:17:10|11649|11646.2|11649|11646.2|11649.1|11646.2|11648.3|11645.1|3
1655097440000|2022-06-13 05:17:20|11648.9|11646.1|11649.4|11646.6|11651.9|11648.6|11648.9|11646.1|5
1655097450000|2022-06-13 05:17:30|11648.9|11646.1|11649.4|11646.6|11649.5|11646.6|11648.4|11645.5|8
1655097460000|2022-06-13 05:17:40|11649.9|11647.1|11650.4|11647.6|11650.5|11647.7|11649.9|11647.1|3
1655097470000|2022-06-13 05:17:50|11650.3|11647.5|11650.4|11647.6|11650.4|11647.6|11649.9|11647.1|2
1655097480000|2022-06-13 05:18:00|11650.5|11647.7|11653.4|11650.6|11653.4|11650.6|11650.5|11647.6|7
1655097490000|2022-06-13 05:18:10|11653|11650.2|11653.3|11650.5|11654.4|11651|11652|11649.2|1
1655097500000|2022-06-13 05:18:20|11651.4|11648.6|11649.8|11647|11651.4|11648.6|11649.8|11647|6
1655097510000|2022-06-13 05:18:30|11650.4|11647.6|11649.4|11646.6|11650.7|11647.9|11649.4|11646.6|1
1655097520000|2022-06-13 05:18:40|11648.9|11646.1|11648.4|11645.6|11648.9|11646.1|11648.4|11645.6|0
1655097540000|2022-06-13 05:19:00|11648.1|11645.3|11644.4|11641.6|11648.1|11645.3|11643.9|11641.1|1
1655097550000|2022-06-13 05:19:10|11644.3|11641.5|11642.9|11640.1|11644.3|11641.5|11642.4|11639.6|4
1655097560000|2022-06-13 05:19:20|11642.5|11639.7|11642.4|11639.6|11642.5|11639.7|11641.9|11639.1|1
1655097570000|2022-06-13 05:19:30|11642.8|11640|11643.9|11641.1|11644.4|11641.6|11642.8|11640|2
1655097580000|2022-06-13 05:19:40|11643.8|11641|11642.9|11640.1|11643.8|11641|11642.9|11640.1|1
1655097590000|2022-06-13 05:19:50|11643.9|11641.1|11643.8|11641|11644.4|11641.6|11643.4|11640.6|5
1655097600000|2022-06-13 05:20:00|11643.3|11640.5|11643.4|11640.6|11643.4|11640.6|11643.3|11640.5|2
1655097610000|2022-06-13 05:20:10|11643.8|11641|11647.8|11645|11647.8|11645|11643.8|11641|7
1655097620000|2022-06-13 05:20:20|11648.5|11644.5|11648.8|11646|11648.8|11646|11648.3|11644.5|3
1655097630000|2022-06-13 05:20:30|11649.9|11645.9|11648.8|11646|11649.9|11646.5|11648.8|11645.5|0
1655097650000|2022-06-13 05:20:50|11649.5|11645.5|11648.8|11646|11649.5|11646|11648.8|11645.5|0
1655097670000|2022-06-13 05:21:10|11648.3|11645.5|11649.3|11646.5|11649.8|11647|11648.3|11645.5|2
1655097680000|2022-06-13 05:21:20|11649.8|11647|11650.5|11646.5|11650.5|11647|11649.8|11646.5|2
1655097690000|2022-06-13 05:21:30|11649.8|11647|11649.8|11647|11649.9|11647|11648.8|11645.5|0
1655097700000|2022-06-13 05:21:40|11649.4|11646.6|11650.3|11646.3|11650.3|11647|11649.4|11645.9|0
1655097710000|2022-06-13 05:21:50|11649.9|11645.9|11650.5|11646.5|11650.5|11647|11649.4|11645.9|3
1655097720000|2022-06-13 05:22:00|11649.8|11647|11649.8|11647|11649.8|11647|11649.8|11647|0
1655097730000|2022-06-13 05:22:10|11650.5|11646.5|11647.8|11645|11650.5|11647|11647.8|11645|2
1655097740000|2022-06-13 05:22:20|11647.4|11644.6|11645.9|11643.1|11647.4|11644.6|11645.8|11643|0
1655097750000|2022-06-13 05:22:30|11646.4|11643.6|11646.4|11643.6|11646.5|11643.6|11645.4|11642.5|3
1655097760000|2022-06-13 05:22:40|11646.8|11644|11646.3|11643.5|11647.8|11645|11645.8|11643|2
1655097770000|2022-06-13 05:22:50|11646.8|11644|11646.8|11644|11646.8|11644|11646.8|11644|3
1655097780000|2022-06-13 05:23:00|11646.3|11643.5|11647.3|11644.5|11647.3|11644.5|11646.3|11643.5|1
1655097790000|2022-06-13 05:23:10|11647.7|11644.9|11647.8|11645|11647.8|11645|11647.7|11644.9|2
1655097800000|2022-06-13 05:23:20|11647.3|11644.5|11647.3|11644.5|11647.3|11644.5|11647.3|11644.5|1
1655097810000|2022-06-13 05:23:30|11647.2|11644.4|11645.8|11643|11647.3|11644.5|11645.8|11643|4
1655097820000|2022-06-13 05:23:40|11645.3|11642.5|11644.8|11642|11645.3|11642.5|11644.4|11641.6|2
1655097830000|2022-06-13 05:23:50|11644.9|11642.1|11645.2|11642.4|11645.3|11642.5|11644.9|11642.1|0
1655097840000|2022-06-13 05:24:00|11644.8|11642|11645.3|11642.5|11645.3|11642.5|11644.8|11642|0
1655097850000|2022-06-13 05:24:10|11646.2|11643.4|11643.8|11641|11646.3|11643.5|11643.8|11641|8
1655097860000|2022-06-13 05:24:20|11644.7|11641.9|11647.3|11644.5|11647.3|11644.5|11644.7|11641.9|4
1655097870000|2022-06-13 05:24:30|11647.8|11645|11647.8|11645|11647.8|11645|11646.8|11644|1
1655097880000|2022-06-13 05:24:40|11647.7|11644.9|11648.8|11646|11648.8|11646|11647.3|11644.5|3
1655097890000|2022-06-13 05:24:50|11648.7|11645.9|11647.8|11645|11648.7|11645.9|11647.8|11645|0
1655097900000|2022-06-13 05:25:00|11647.9|11645.1|11649.8|11647|11650.5|11647.1|11647.9|11645.1|3
1655097910000|2022-06-13 05:25:10|11649.7|11646.9|11647.8|11645|11649.7|11646.9|11647.8|11645|0
1655097920000|2022-06-13 05:25:20|11648.3|11644.3|11646.8|11644|11648.3|11644.9|11646.8|11644|2
1655097930000|2022-06-13 05:25:30|11646.9|11644.1|11647.8|11645|11648.3|11645|11646.9|11644.1|0
1655097950000|2022-06-13 05:25:50|11646.9|11644.1|11644.8|11642|11646.9|11644.1|11644.8|11642|2
1655097960000|2022-06-13 05:26:00|11644.7|11641.9|11642.8|11640|11644.7|11641.9|11642.8|11640|3
1655097970000|2022-06-13 05:26:10|11642.3|11639.5|11644.8|11642|11645.3|11642|11642.3|11639.5|2
1655097990000|2022-06-13 05:26:30|11645.3|11642.5|11645.8|11643|11645.8|11643|11645.3|11642.5|1
1655098000000|2022-06-13 05:26:40|11646.8|11644|11645.8|11643|11647.3|11644|11645.8|11642.4|0
1655098020000|2022-06-13 05:27:00|11645.3|11642.5|11648.3|11645.5|11648.3|11645.5|11645.3|11642.5|2
1655098030000|2022-06-13 05:27:10|11648.6|11645.8|11648.8|11646|11648.8|11646|11647.8|11645|3
1655098040000|2022-06-13 05:27:20|11649.3|11645.3|11649.8|11647|11649.8|11647|11648.3|11645.3|1
1655098050000|2022-06-13 05:27:30|11649.9|11645.9|11652.8|11650|11653.2|11650.4|11649.8|11645.9|10
1655098060000|2022-06-13 05:27:40|11653.3|11650.5|11652.9|11648.9|11654.4|11651.4|11652.8|11648.9|8
1655098070000|2022-06-13 05:27:50|11652.8|11650|11654.4|11650.4|11654.4|11651|11652.8|11650|4
1655098080000|2022-06-13 05:28:00|11653.8|11651|11652.8|11650|11653.8|11651|11652.8|11650|1
1655098090000|2022-06-13 05:28:10|11653.3|11650.5|11652.8|11650|11653.8|11651|11652.7|11649.3|1
1655098100000|2022-06-13 05:28:20|11652.6|11649.8|11653.3|11650.5|11654.3|11651.5|11651.8|11649|6
1655098110000|2022-06-13 05:28:30|11653.8|11651|11658.8|11656|11659.8|11657|11653.8|11651|22
1655098120000|2022-06-13 05:28:40|11657.7|11654.9|11658.8|11656|11658.8|11656|11657.7|11654.9|4
1655098130000|2022-06-13 05:28:50|11658.3|11655.5|11658.3|11655.5|11658.4|11655.5|11657.8|11654.4|2
1655098140000|2022-06-13 05:29:00|11658.4|11655.6|11658.8|11656|11659.3|11656.5|11658.4|11655.6|4
1655098150000|2022-06-13 05:29:10|11659.8|11657|11659.8|11657|11660.9|11658|11659.8|11656.4|10
1655098160000|2022-06-13 05:29:20|11660.3|11657.5|11660.3|11657.5|11660.8|11658|11659.8|11656.4|3
1655098170000|2022-06-13 05:29:30|11660.8|11658|11660.8|11658|11661.3|11658.5|11659.7|11656.9|1
1655098180000|2022-06-13 05:29:40|11660.7|11657.9|11659.8|11657|11660.8|11658|11659.3|11656.5|5
1655098190000|2022-06-13 05:29:50|11659.3|11656.5|11658.6|11655.8|11659.3|11656.5|11657.3|11654.5|9
1655098200000|2022-06-13 05:30:00|11657.8|11655|11661.3|11658.5|11662.8|11660|11656.2|11653.3|33
1655098210000|2022-06-13 05:30:10|11661.8|11659|11662.8|11660|11663.3|11660.5|11660.8|11658|17
1655098220000|2022-06-13 05:30:20|11664.3|11661.5|11664.8|11662|11665.2|11662.4|11663.8|11661|19
1655098230000|2022-06-13 05:30:30|11664.6|11661.8|11661.8|11659|11664.6|11661.8|11661.8|11659|6
1655098240000|2022-06-13 05:30:40|11662.2|11659.4|11662.2|11659.4|11662.2|11659.4|11662.2|11659.4|1
1655098250000|2022-06-13 05:30:50|11662.8|11660|11663.3|11660.5|11664.8|11662|11662.8|11660|10
1655098260000|2022-06-13 05:31:00|11663.8|11661|11662.8|11660|11664.8|11662|11661.8|11658.9|34
1655098270000|2022-06-13 05:31:10|11663.3|11659.3|11663.2|11660.4|11664.4|11661.5|11662.8|11659.3|7
1655098280000|2022-06-13 05:31:20|11662.7|11659.9|11661.8|11659|11662.7|11659.9|11660.7|11657.4|3
1655098290000|2022-06-13 05:31:30|11662.8|11660|11661.3|11658.5|11663.3|11660|11661.3|11658.4|5
1655098300000|2022-06-13 05:31:40|11661.4|11658.6|11665.2|11662.4|11665.3|11662.4|11661.4|11658.6|6
1655098310000|2022-06-13 05:31:50|11664.7|11661.9|11665.7|11662.9|11666.3|11663.4|11664.2|11661.3|44
1655098320000|2022-06-13 05:32:00|11665.2|11662.4|11660.7|11657.9|11665.3|11662.4|11660.7|11657.9|10
1655098330000|2022-06-13 05:32:10|11660.2|11657.4|11662.7|11659.9|11663.3|11660.5|11660.2|11657.4|14
1655098340000|2022-06-13 05:32:20|11663.2|11660.4|11664.2|11661.4|11665.7|11662.9|11662.9|11660.1|11
1655098350000|2022-06-13 05:32:30|11664.3|11661.5|11664.7|11661.9|11665.8|11662.5|11664.3|11661.5|2
1655098360000|2022-06-13 05:32:40|11664.2|11661.4|11663.7|11660.9|11665.3|11662.5|11663.7|11660.8|8
1655098370000|2022-06-13 05:32:50|11663.6|11660.8|11665.7|11662.9|11665.7|11662.9|11662.7|11659.9|10
1655098380000|2022-06-13 05:33:00|11666.4|11662.4|11671.7|11668.9|11672.3|11669.4|11666.4|11662.4|29
1655098390000|2022-06-13 05:33:10|11671.8|11669|11671.2|11668.4|11673.2|11670.4|11670.2|11667.4|33
1655098400000|2022-06-13 05:33:20|11671.3|11668.5|11672.7|11669.9|11673.3|11669.9|11671.2|11667.8|17
1655098410000|2022-06-13 05:33:30|11672.1|11669.3|11669.7|11666.9|11672.1|11669.3|11668.7|11665.4|15
1655098420000|2022-06-13 05:33:40|11669.3|11666.5|11668.7|11665.9|11670.7|11667.9|11668.7|11665.9|3
1655098430000|2022-06-13 05:33:50|11668.3|11665.5|11665.7|11662.9|11668.3|11665.5|11664.3|11660.8|24
1655098440000|2022-06-13 05:34:00|11666.3|11662.3|11662.7|11659.9|11666.3|11662.9|11662.7|11659.9|4
1655098450000|2022-06-13 05:34:10|11663.3|11660.5|11664.2|11661.4|11664.2|11661.4|11661.7|11658.9|6
1655098460000|2022-06-13 05:34:20|11664.8|11660.8|11666.3|11663.5|11667.7|11664.9|11664.2|11660.8|15
1655098470000|2022-06-13 05:34:30|11666.8|11664|11667.2|11664.4|11667.8|11665|11666.3|11663.4|4
1655098480000|2022-06-13 05:34:40|11666.8|11664|11667.8|11665|11667.8|11665|11666.3|11663.5|2
1655098490000|2022-06-13 05:34:50|11667.3|11664.5|11668.2|11665.4|11669.3|11665.9|11665.7|11662.4|5
1655098500000|2022-06-13 05:35:00|11668.3|11665.5|11666.7|11663.9|11669.3|11665.9|11666.7|11663.9|7
1655098510000|2022-06-13 05:35:10|11666.6|11663.8|11665.7|11662.9|11666.6|11663.8|11664.7|11661.9|5
1655098520000|2022-06-13 05:35:20|11665.9|11663.1|11664.9|11662.1|11666.4|11663.5|11663.7|11660.9|5
1655098530000|2022-06-13 05:35:30|11665.7|11662.9|11666.7|11663.9|11666.7|11663.9|11665.7|11662.9|0
1655098540000|2022-06-13 05:35:40|11668.5|11665.7|11668.7|11665.9|11669.2|11666.4|11667.7|11664.9|11
1655098550000|2022-06-13 05:35:50|11669.3|11666.5|11670.2|11667.4|11670.3|11667.5|11669.3|11666.5|3
1655098560000|2022-06-13 05:36:00|11669.7|11666.9|11668.7|11665.9|11670.3|11666.9|11668.7|11665.8|2
1655098570000|2022-06-13 05:36:10|11668.1|11665.3|11662.7|11659.9|11668.1|11665.3|11662.7|11659.9|9
1655098580000|2022-06-13 05:36:20|11663.4|11659.4|11664.7|11661.9|11665.3|11661.9|11662.7|11659.4|10
1655098590000|2022-06-13 05:36:30|11665.3|11661.3|11663.7|11660.9|11665.3|11661.3|11663.7|11660.4|0
1655098600000|2022-06-13 05:36:40|11664.4|11660.4|11665.8|11663|11665.8|11663|11664.3|11660.4|3
1655098610000|2022-06-13 05:36:50|11666.3|11663.5|11663.7|11660.9|11669.3|11665.9|11662.7|11659.9|14
1655098620000|2022-06-13 05:37:00|11663.8|11661|11663.7|11660.9|11664.7|11661.9|11663.2|11660.4|6
1655098640000|2022-06-13 05:37:20|11662.7|11659.9|11661.8|11657.8|11662.7|11659.9|11660.7|11657.8|8
1655098650000|2022-06-13 05:37:30|11661.7|11657.7|11658.7|11655.9|11661.7|11658.9|11658.7|11655.8|12
1655098660000|2022-06-13 05:37:40|11658.3|11655.5|11657.7|11654.9|11659.4|11656.5|11657.7|11654.8|8
1655098670000|2022-06-13 05:37:50|11657.6|11654.8|11657.3|11654.5|11657.6|11654.8|11655.3|11652.5|8
1655098680000|2022-06-13 05:38:00|11659.2|11656.4|11664.1|11661.3|11665.2|11661.4|11659.2|11656.4|9
1655098690000|2022-06-13 05:38:10|11665.6|11662.8|11666.3|11663.5|11666.8|11663.5|11664.7|11660.8|7
1655098700000|2022-06-13 05:38:20|11666.8|11664|11664.7|11661.9|11666.8|11664|11664.7|11661.9|9
1655098710000|2022-06-13 05:38:30|11664.6|11661.8|11664.1|11661.3|11664.8|11661.8|11663.7|11660.8|1
1655098720000|2022-06-13 05:38:40|11663.8|11659.8|11667.4|11664.6|11667.4|11664.6|11662.7|11659.4|18
1655098730000|2022-06-13 05:38:50|11666.1|11663.3|11662.7|11659.9|11666.1|11663.3|11662.7|11659.9|1
1655098740000|2022-06-13 05:39:00|11662.6|11659.8|11665.7|11662.9|11666.4|11663.5|11662.3|11659.5|10
1655098750000|2022-06-13 05:39:10|11666.3|11663.5|11665.7|11662.9|11666.8|11663.5|11665.7|11662.8|3
1655098760000|2022-06-13 05:39:20|11665.6|11662.8|11664.7|11661.9|11665.6|11662.8|11664.6|11661.8|2
1655098770000|2022-06-13 05:39:30|11665.1|11662.3|11665.3|11662.5|11666.2|11662.9|11665.1|11661.8|3
1655098780000|2022-06-13 05:39:40|11665.2|11662.4|11667.1|11664.3|11667.6|11664.8|11665.1|11662.3|11
1655098790000|2022-06-13 05:39:50|11667.2|11664.4|11669.7|11666.9|11671.2|11668.4|11667.1|11664.2|10
1655098800000|2022-06-13 05:40:00|11670.2|11666.2|11673.7|11670.9|11676.2|11672.9|11669.7|11666.2|21
1655098810000|2022-06-13 05:40:10|11673.2|11670.4|11671.4|11667.4|11673.3|11670.5|11670.7|11667.4|10
1655098820000|2022-06-13 05:40:20|11671.3|11668.5|11671.4|11667.4|11672.2|11669.3|11670.7|11667.3|2
1655098830000|2022-06-13 05:40:30|11671.8|11667.8|11667.7|11664.9|11671.8|11668.8|11667.7|11664.3|5
1655098840000|2022-06-13 05:40:40|11667.8|11665|11665.1|11662.3|11671|11667.9|11665.1|11662.2|24
1655098850000|2022-06-13 05:40:50|11665.8|11661.8|11666.2|11663.4|11666.2|11663.4|11665.1|11661.8|10
1655098860000|2022-06-13 05:41:00|11666.3|11663.5|11667.3|11664.5|11667.3|11664.5|11666.1|11663.3|4
1655098870000|2022-06-13 05:41:10|11668.6|11665.8|11665.7|11662.9|11668.7|11665.9|11665.6|11662.8|4
1655098880000|2022-06-13 05:41:20|11665.2|11662.4|11665.4|11661.4|11665.8|11662.5|11664.7|11661.3|7
1655098890000|2022-06-13 05:41:30|11664.8|11662|11665.7|11662.9|11666.8|11663.3|11664.8|11662|1
1655098900000|2022-06-13 05:41:40|11665.8|11663|11666.1|11663.3|11667.7|11664.9|11665.8|11663|2
1655098910000|2022-06-13 05:41:50|11666.7|11663.9|11665.7|11662.9|11667.2|11663.9|11665.7|11662.4|8
1655098920000|2022-06-13 05:42:00|11665.8|11663|11669.7|11666.9|11671.2|11668.4|11665.8|11663|12
1655098930000|2022-06-13 05:42:10|11669.6|11666.8|11667.1|11664.3|11670.7|11667.9|11666.7|11663.3|8
1655098940000|2022-06-13 05:42:20|11666.7|11663.9|11666.7|11663.9|11667.7|11664.9|11666.1|11663.2|6
1655098950000|2022-06-13 05:42:30|11666.6|11663.8|11665.1|11662.3|11666.6|11663.8|11663.7|11660.3|6
1655098960000|2022-06-13 05:42:40|11664.2|11661.4|11662.7|11659.9|11665.3|11661.9|11661.2|11657.3|12
1655098970000|2022-06-13 05:42:50|11664.2|11661.4|11663.7|11660.9|11664.7|11661.9|11662.7|11659.9|6
1655098980000|2022-06-13 05:43:00|11663.8|11661|11661.7|11658.9|11665.2|11661.9|11661.2|11658.4|7
1655098990000|2022-06-13 05:43:10|11661.5|11658.7|11662.8|11658.8|11662.8|11659.9|11659.8|11657|6
1655099000000|2022-06-13 05:43:20|11661.7|11658.9|11661.7|11658.9|11662.2|11658.9|11661.7|11658.2|2
1655099010000|2022-06-13 05:43:30|11661.5|11658.7|11658.7|11655.9|11661.5|11658.7|11657.7|11654.9|15
1655099020000|2022-06-13 05:43:40|11659.1|11656.3|11658.7|11655.9|11659.8|11656.3|11658.2|11655.4|1
1655099030000|2022-06-13 05:43:50|11658.2|11655.4|11656.7|11653.9|11658.2|11655.4|11656.7|11653.9|7
1655099040000|2022-06-13 05:44:00|11657.2|11654.4|11658.7|11655.9|11659.7|11656.9|11657.2|11654.4|11
1655099050000|2022-06-13 05:44:10|11659.8|11655.8|11658.7|11655.9|11659.8|11655.9|11658.7|11655.8|0
1655099060000|2022-06-13 05:44:20|11658.6|11655.8|11658.7|11655.9|11660.8|11657.4|11657.6|11654.8|5
1655099070000|2022-06-13 05:44:30|11659.2|11656.4|11658.7|11655.9|11659.2|11656.4|11657.7|11654.3|12
1655099080000|2022-06-13 05:44:40|11658.2|11655.4|11659.7|11656.9|11660.2|11656.9|11656.6|11653.8|8
1655099090000|2022-06-13 05:44:50|11660.2|11656.2|11660.7|11657.9|11661.7|11658.9|11658.2|11655.3|5
1655099100000|2022-06-13 05:45:00|11661.1|11658.3|11656.7|11653.9|11661.7|11658.9|11656.2|11653.4|16
1655099110000|2022-06-13 05:45:10|11656.6|11653.8|11661.7|11658.9|11662.2|11659.3|11656.2|11653.4|25
1655099120000|2022-06-13 05:45:20|11661.8|11657.8|11665.1|11662.3|11665.8|11662.3|11660.7|11657.8|17
1655099130000|2022-06-13 05:45:30|11664.7|11661.9|11668.7|11665.9|11669.3|11666.4|11664.7|11661.9|3
1655099140000|2022-06-13 05:45:40|11669.3|11665.3|11671.2|11668.4|11671.7|11668.9|11669.2|11665.3|16
1655099150000|2022-06-13 05:45:50|11670.8|11668|11675.3|11671.3|11675.6|11672.4|11670.7|11667.9|28
1655099160000|2022-06-13 05:46:00|11674.7|11671.9|11678.2|11675.4|11679.2|11676.3|11674.7|11671.3|24
1655099170000|2022-06-13 05:46:10|11678.1|11675.3|11676.7|11673.9|11678.1|11675.3|11676.2|11673.4|12
1655099180000|2022-06-13 05:46:20|11676.5|11673.7|11678.2|11675.4|11678.2|11675.4|11675.7|11672.8|9
1655099190000|2022-06-13 05:46:30|11678.3|11674.3|11680.8|11676.8|11682.2|11678.9|11677.7|11674.3|14
1655099200000|2022-06-13 05:46:40|11680.1|11677.3|11682.7|11679.9|11684.7|11681.9|11679.7|11676.8|39
1655099210000|2022-06-13 05:46:50|11682.8|11678.8|11683.8|11679.8|11684.2|11681.4|11681.7|11678.8|30
1655099220000|2022-06-13 05:47:00|11683.1|11680.3|11686.2|11683.4|11686.2|11683.4|11682.7|11679.8|10
1655099230000|2022-06-13 05:47:10|11686.1|11683.3|11689.7|11686.9|11689.7|11686.9|11684.7|11681.8|33
1655099240000|2022-06-13 05:47:20|11689.5|11686.7|11686.7|11683.9|11690.2|11686.9|11686.7|11683.3|21
1655099250000|2022-06-13 05:47:30|11687.2|11683.2|11685.7|11682.9|11687.2|11683.9|11685.1|11682.3|8
1655099260000|2022-06-13 05:47:40|11686.7|11683.9|11689.2|11686.4|11689.7|11686.9|11686.7|11683.3|6
1655099270000|2022-06-13 05:47:50|11688.7|11685.9|11683.7|11680.9|11690.2|11686.9|11683.7|11680.8|25
1655099280000|2022-06-13 05:48:00|11684.8|11680.8|11687.6|11684.8|11689.7|11686.4|11684.2|11680.8|4
1655099290000|2022-06-13 05:48:10|11686.6|11683.8|11686.6|11683.8|11688.3|11685.3|11686.6|11683.8|7
1655099300000|2022-06-13 05:48:20|11686.8|11684|11686.6|11683.8|11688.2|11684.8|11685.2|11682.4|2
1655099310000|2022-06-13 05:48:30|11687.7|11683.7|11686.6|11683.8|11687.7|11684.3|11686.6|11682.7|4
1655099320000|2022-06-13 05:48:40|11686.7|11682.7|11684.6|11681.8|11686.7|11682.8|11683.6|11680.7|6
1655099330000|2022-06-13 05:48:50|11684.7|11681.9|11684.6|11681.8|11687.7|11684.3|11684.6|11681.3|8
1655099340000|2022-06-13 05:49:00|11686.1|11683.3|11688.2|11684.2|11688.2|11684.8|11685.2|11681.7|21
1655099350000|2022-06-13 05:49:10|11687.7|11683.7|11688.2|11684.2|11688.2|11684.8|11687.6|11683.7|0
1655099360000|2022-06-13 05:49:20|11687.6|11684.8|11686.7|11682.7|11688.2|11684.8|11685.6|11682.7|5
1655099370000|2022-06-13 05:49:30|11687.3|11684.5|11687.1|11684.3|11688.6|11685.8|11687.1|11683.6|10
1655099380000|2022-06-13 05:49:40|11686.2|11683.4|11687.2|11683.2|11688.2|11685.3|11686.2|11682.7|4
1655099390000|2022-06-13 05:49:50|11687.1|11684.3|11686.1|11683.3|11687.7|11684.3|11686.1|11683.3|4
1655099400000|2022-06-13 05:50:00|11685.9|11683.1|11682.1|11679.3|11685.9|11683.1|11682.1|11679.3|15
1655099410000|2022-06-13 05:50:10|11681.6|11678.8|11682.1|11679.3|11682.7|11679.8|11680.6|11677.8|19
1655099420000|2022-06-13 05:50:20|11681.9|11679.1|11684.7|11681.9|11684.7|11681.9|11681.2|11677.7|19
1655099430000|2022-06-13 05:50:30|11685.1|11682.3|11689.6|11686.8|11690.7|11687.3|11685.1|11682.3|23
1655099440000|2022-06-13 05:50:40|11690.2|11686.2|11689.1|11686.3|11690.2|11686.8|11688.1|11685.3|5
1655099450000|2022-06-13 05:50:50|11689.3|11686.5|11692.5|11689.7|11692.7|11689.8|11689.3|11686.3|15
1655099460000|2022-06-13 05:51:00|11692.4|11689.6|11690.2|11686.2|11692.4|11689.6|11689.1|11686.2|8
1655099470000|2022-06-13 05:51:10|11689.5|11686.7|11688.6|11685.8|11690.1|11687.3|11685.6|11682.2|30
1655099480000|2022-06-13 05:51:20|11687.8|11685|11690.7|11686.7|11692.2|11688.8|11687.6|11684.7|6
1655099490000|2022-06-13 05:51:30|11690.6|11687.8|11689.6|11686.8|11691.2|11687.8|11687.1|11684.3|6
1655099500000|2022-06-13 05:51:40|11689.8|11687|11693.5|11690.7|11693.6|11690.8|11689.7|11686.3|24
1655099510000|2022-06-13 05:51:50|11692.6|11689.8|11691.1|11688.3|11693.1|11690.3|11690.2|11687.4|2
1655099520000|2022-06-13 05:52:00|11690.6|11687.8|11692.6|11689.8|11693.1|11690.3|11690.6|11687.8|3
1655099530000|2022-06-13 05:52:10|11692.7|11689.9|11692.6|11689.8|11694.1|11691.3|11692.6|11689.8|10
1655099540000|2022-06-13 05:52:20|11693.6|11689.6|11689.5|11686.7|11693.6|11690.2|11689.5|11686.7|2
1655099550000|2022-06-13 05:52:30|11690.2|11686.2|11688.1|11685.3|11690.2|11687.1|11688|11685.2|2
1655099560000|2022-06-13 05:52:40|11688.7|11684.7|11690.7|11686.7|11691.6|11688.3|11688.1|11684.7|7
1655099570000|2022-06-13 05:52:50|11690.2|11687.4|11693.2|11689.2|11693.6|11690.7|11690.2|11687.4|14
1655099580000|2022-06-13 05:53:00|11692.5|11689.7|11697.6|11694.8|11698.7|11695.4|11691.5|11688.2|91
1655099590000|2022-06-13 05:53:10|11697.4|11694.6|11692.6|11689.8|11697.4|11694.6|11692.6|11689.6|15
1655099600000|2022-06-13 05:53:20|11692.5|11689.7|11691.1|11688.3|11692.6|11689.7|11691.1|11687.7|8
1655099610000|2022-06-13 05:53:30|11690.6|11687.8|11688.2|11684.2|11690.6|11687.8|11686.6|11683.7|12
1655099620000|2022-06-13 05:53:40|11687.4|11684.6|11685.6|11682.8|11687.4|11684.6|11685.6|11682.8|4
1655099630000|2022-06-13 05:53:50|11685.2|11681.2|11686.6|11683.8|11688|11685.2|11681.6|11678.8|25
1655099640000|2022-06-13 05:54:00|11687.3|11683.3|11683.6|11680.8|11688.7|11685.4|11683.6|11680.8|8
1655099650000|2022-06-13 05:54:10|11683.7|11680.9|11685.3|11681.3|11685.7|11682.2|11683.7|11680.9|7
1655099660000|2022-06-13 05:54:20|11684.7|11681.9|11685.6|11682.8|11685.7|11682.8|11683.6|11680.3|5
1655099670000|2022-06-13 05:54:30|11685.5|11682.7|11692|11689.2|11692|11689.2|11681.7|11678.9|22
1655099680000|2022-06-13 05:54:40|11691.3|11687.3|11691.6|11688.8|11692.1|11688.8|11690.2|11686.7|1
1655099690000|2022-06-13 05:54:50|11692.1|11688.1|11689.3|11685.3|11692.1|11688.8|11688.2|11685.3|8
1655099700000|2022-06-13 05:55:00|11690.2|11687.4|11690.6|11687.8|11690.6|11687.8|11690.2|11687.4|1
1655099710000|2022-06-13 05:55:10|11691.7|11687.7|11691.7|11687.7|11691.7|11688.8|11691.6|11687.7|2
1655099720000|2022-06-13 05:55:20|11691.6|11688.8|11690.6|11687.8|11691.6|11688.8|11689.2|11685.7|5
1655099730000|2022-06-13 05:55:30|11690.9|11686.9|11688|11685.2|11690.9|11686.9|11686.5|11683.6|8
1655099740000|2022-06-13 05:55:40|11688.1|11685.3|11685.7|11681.7|11689.7|11686.3|11684.7|11681.7|12
1655099750000|2022-06-13 05:55:50|11685.5|11682.7|11685.6|11682.8|11685.6|11682.8|11685.5|11682.7|3
1655099760000|2022-06-13 05:56:00|11686|11682|11683|11680.2|11686|11682|11678.7|11675.9|44
1655099770000|2022-06-13 05:56:10|11683.7|11679.7|11684.2|11681.4|11684.2|11681.4|11682.6|11679.7|15
1655099780000|2022-06-13 05:56:20|11684.1|11681.3|11683.5|11680.7|11684.1|11681.3|11683.5|11680.7|2
1655099790000|2022-06-13 05:56:30|11683.6|11680.8|11686.3|11682.3|11687.1|11683.1|11683.6|11680.3|4
1655099800000|2022-06-13 05:56:40|11687.1|11683.1|11685.5|11682.7|11687.1|11683.7|11685.5|11682.7|2
1655099810000|2022-06-13 05:56:50|11686.1|11682.1|11685.5|11682.7|11686.6|11682.8|11685.4|11682.1|4
1655099820000|2022-06-13 05:57:00|11685|11682.2|11684.5|11681.7|11686.6|11683.2|11684.5|11681.7|6
1655099830000|2022-06-13 05:57:10|11685.1|11681.1|11684.5|11681.7|11685.1|11681.7|11684.5|11681.1|0
1655099840000|2022-06-13 05:57:20|11685.1|11681.1|11685.1|11681.1|11685.1|11681.7|11684.5|11681.1|0
1655099850000|2022-06-13 05:57:30|11685|11682.2|11681.6|11678.8|11686.7|11683.2|11681.6|11678.7|8
1655099860000|2022-06-13 05:57:40|11680.7|11677.9|11680.2|11677.4|11682.1|11678.8|11680.2|11677.4|1
1655099870000|2022-06-13 05:57:50|11680.7|11676.7|11680.6|11677.8|11681.7|11678.4|11676.2|11673.4|47
1655099880000|2022-06-13 05:58:00|11680.7|11676.7|11679.1|11676.3|11681.1|11677.8|11678.6|11675.1|2
1655099890000|2022-06-13 05:58:10|11678.6|11675.8|11677.6|11674.8|11678.6|11675.8|11676.6|11673.3|12
1655099900000|2022-06-13 05:58:20|11677.7|11674.9|11673.6|11670.8|11677.7|11674.9|11672.6|11669.8|17
1655099910000|2022-06-13 05:58:30|11674.1|11670.1|11672|11669.2|11674.1|11670.8|11672|11669.2|14
1655099920000|2022-06-13 05:58:40|11672.1|11669.3|11671.1|11668.3|11672.2|11669.3|11671.1|11668.2|7
1655099930000|2022-06-13 05:58:50|11671.6|11668.8|11668.6|11665.8|11671.6|11668.8|11667.5|11664.2|15
1655099940000|2022-06-13 05:59:00|11667.7|11664.9|11664.1|11661.3|11667.7|11664.9|11664.1|11661.3|33
1655099950000|2022-06-13 05:59:10|11664.6|11661.8|11662.7|11659.9|11664.6|11661.8|11661.2|11658.4|16
1655099960000|2022-06-13 05:59:20|11663.1|11660.3|11660.1|11657.3|11663.1|11660.3|11660.1|11657.3|7
1655099970000|2022-06-13 05:59:30|11660|11657.2|11658.1|11655.3|11660|11657.2|11657.6|11654.8|21
1655099980000|2022-06-13 05:59:40|11657.7|11654.9|11659.1|11656.3|11660.6|11657.8|11657.7|11654.8|9
1655099990000|2022-06-13 05:59:50|11659.6|11656.8|11659.6|11656.8|11660.7|11657.8|11659.6|11656.2|8
1655100000000|2022-06-13 06:00:00|11659.3|11656.5|11657.1|11654.3|11659.6|11656.8|11655.1|11652.2|42
1655100010000|2022-06-13 06:00:10|11653.1|11650.3|11652.6|11649.8|11653.7|11650.8|11650.1|11647.3|45
1655100020000|2022-06-13 06:00:20|11652.1|11649.3|11646.6|11643.8|11652.6|11649.8|11646.6|11643.8|23
1655100030000|2022-06-13 06:00:30|11646.5|11643.7|11646.6|11643.8|11648.1|11645.3|11645.6|11642.8|23
1655100040000|2022-06-13 06:00:40|11646.1|11643.3|11642.6|11639.8|11646.1|11643.3|11642.1|11639.3|14
1655100050000|2022-06-13 06:00:50|11642.1|11639.3|11642.6|11639.8|11645.2|11641.8|11641.6|11638.8|18
1655100060000|2022-06-13 06:01:00|11643.1|11640.3|11644.1|11641.3|11645.1|11642.3|11643.1|11640.2|16
1655100070000|2022-06-13 06:01:10|11644.2|11641.4|11648.6|11645.8|11649.1|11646.3|11644.2|11641.4|20
1655100080000|2022-06-13 06:01:20|11648.5|11645.7|11644.6|11641.8|11648.5|11645.7|11644.6|11641.7|9
1655100090000|2022-06-13 06:01:30|11642.6|11639.8|11642.6|11639.8|11643.1|11640.3|11642.6|11639.8|9
1655100100000|2022-06-13 06:01:40|11642.1|11639.3|11642.6|11639.8|11643.1|11640.3|11642|11639.1|15
1655100110000|2022-06-13 06:01:50|11643.1|11640.3|11641|11638.2|11643.1|11640.3|11641|11638.2|8
1655100120000|2022-06-13 06:02:00|11640.6|11637.8|11636.7|11632.7|11640.6|11637.8|11635.6|11632.1|66
1655100130000|2022-06-13 06:02:10|11637.1|11633.1|11642.6|11639.8|11642.6|11639.8|11635.6|11632.8|21
1655100140000|2022-06-13 06:02:20|11643.2|11639.2|11637.6|11634.8|11643.2|11639.8|11637.6|11634.7|16
1655100150000|2022-06-13 06:02:30|11638.6|11635.8|11635.6|11632.8|11638.6|11635.8|11635.6|11632.8|14
1655100160000|2022-06-13 06:02:40|11636.1|11633.3|11636.6|11633.8|11637.7|11634.8|11636|11632.7|6
1655100170000|2022-06-13 06:02:50|11636.5|11633.7|11637.6|11634.8|11638.6|11635.8|11636.5|11633.7|7
1655100180000|2022-06-13 06:03:00|11636.6|11633.8|11639.1|11635.1|11640.7|11637.2|11636.6|11633.8|21
1655100190000|2022-06-13 06:03:10|11638.2|11634.2|11631.6|11628.8|11638.2|11634.7|11631.5|11628.2|73
1655100200000|2022-06-13 06:03:20|11632.1|11628.1|11625.6|11622.8|11632.1|11628.6|11625.6|11622.8|90
1655100210000|2022-06-13 06:03:30|11627.1|11624.3|11627.6|11624.8|11629.1|11625.8|11626.1|11622.2|10
1655100220000|2022-06-13 06:03:40|11628.2|11624.2|11627.7|11623.7|11628.2|11624.8|11627.1|11623.2|6
1655100230000|2022-06-13 06:03:50|11627|11624.2|11627.1|11624.3|11627.1|11624.3|11626.6|11623.8|1
1655100240000|2022-06-13 06:04:00|11627|11624.2|11627.6|11624.8|11628.6|11625.8|11626.1|11623.3|15
1655100250000|2022-06-13 06:04:10|11626.6|11623.8|11626.7|11623.9|11627.1|11624.3|11626.6|11623.8|10
1655100260000|2022-06-13 06:04:20|11627.1|11624.3|11628.5|11625.7|11629.5|11626.7|11627.1|11624.2|19
1655100270000|2022-06-13 06:04:30|11628|11625.2|11627.6|11624.8|11629.2|11626.3|11627.5|11624.6|9
1655100280000|2022-06-13 06:04:40|11627.1|11624.3|11627.5|11624.7|11628.2|11625.3|11627.1|11624.2|11
1655100290000|2022-06-13 06:04:50|11627.1|11624.3|11629.5|11626.7|11630.2|11627.2|11627.1|11623.6|15
1655100300000|2022-06-13 06:05:00|11629.6|11625.6|11632.1|11629.3|11632.5|11629.7|11628|11625.2|10
1655100310000|2022-06-13 06:05:10|11633|11630.2|11634.5|11631.7|11635.1|11631.8|11632.1|11629.3|18
1655100320000|2022-06-13 06:05:20|11633.5|11630.7|11630.5|11627.7|11634|11631.2|11630.5|11627.6|15
1655100330000|2022-06-13 06:05:30|11631.1|11628.3|11626.7|11623.9|11632.1|11628.3|11626.5|11623.6|10
1655100340000|2022-06-13 06:05:40|11626.6|11623.8|11625|11622.2|11627|11624.2|11624.5|11621.6|13
1655100350000|2022-06-13 06:05:50|11624.5|11621.7|11625.5|11622.7|11626.5|11623.7|11624.5|11621.2|10
1655100360000|2022-06-13 06:06:00|11626.2|11622.2|11628.5|11625.7|11630.6|11627.8|11626|11622.2|20
1655100370000|2022-06-13 06:06:10|11629.1|11625.1|11630.5|11627.7|11631|11628.2|11627.5|11624.6|7
1655100380000|2022-06-13 06:06:20|11630.6|11627.8|11626.5|11623.7|11631|11628.2|11626.5|11623.2|27
1655100390000|2022-06-13 06:06:30|11627.2|11623.2|11628.6|11624.6|11630|11627.2|11626.6|11623.2|10
1655100400000|2022-06-13 06:06:40|11628.5|11625.7|11630.5|11627.7|11631.4|11628.6|11628.5|11625.7|6
1655100410000|2022-06-13 06:06:50|11630|11627.2|11631|11628.2|11631|11628.2|11629.5|11626.2|2
1655100420000|2022-06-13 06:07:00|11630.5|11627.7|11632|11629.2|11632|11629.2|11629.5|11626.7|9
1655100430000|2022-06-13 06:07:10|11631|11628.2|11630.5|11627.7|11631|11628.2|11630.5|11627.7|1
1655100440000|2022-06-13 06:07:20|11631|11628.2|11631.1|11628.3|11631.1|11628.3|11630.5|11627.7|3
1655100450000|2022-06-13 06:07:30|11631.5|11628.7|11632|11629.2|11633|11630.2|11630.5|11627.7|6
1655100460000|2022-06-13 06:07:40|11632.6|11628.6|11632.5|11629.7|11633.6|11630.7|11632|11628.6|12
1655100470000|2022-06-13 06:07:50|11633.2|11629.2|11631.6|11627.6|11633.6|11630.2|11631.6|11627.6|5
1655100480000|2022-06-13 06:08:00|11631.5|11628.7|11627.5|11624.7|11631.5|11628.7|11627.1|11624.3|24
1655100490000|2022-06-13 06:08:10|11627.7|11624.9|11627.5|11624.7|11628.1|11625.3|11627.5|11624.7|8
1655100500000|2022-06-13 06:08:20|11627.6|11623.6|11626.5|11623.7|11627.6|11623.7|11626.5|11623.6|14
1655100510000|2022-06-13 06:08:30|11626.6|11622.6|11625.5|11622.7|11626.6|11622.7|11624.5|11621.6|11
1655100520000|2022-06-13 06:08:40|11624.5|11621.7|11626|11623.2|11626.1|11623.2|11624.5|11621.7|2
1655100530000|2022-06-13 06:08:50|11625.5|11622.7|11628.5|11625.7|11629|11626.2|11625.5|11622.7|7
1655100540000|2022-06-13 06:09:00|11628.6|11625.8|11628.5|11625.7|11629|11626.2|11628.5|11625.7|3
1655100550000|2022-06-13 06:09:10|11628.7|11625.9|11633.1|11630.3|11634|11631.2|11628.7|11625.9|25
1655100560000|2022-06-13 06:09:20|11633.5|11630.7|11631.5|11628.7|11633.5|11630.7|11631.5|11628.2|1
1655100570000|2022-06-13 06:09:30|11631.6|11628.8|11631.5|11628.7|11632|11629.2|11631|11628.2|2
1655100580000|2022-06-13 06:09:40|11631|11628.2|11630.4|11627.6|11631.6|11628.7|11630|11627.2|7
1655100590000|2022-06-13 06:09:50|11629.5|11626.7|11630|11627.2|11631.5|11628.7|11629|11626.2|4
1655100600000|2022-06-13 06:10:00|11629.5|11626.7|11628.5|11625.7|11630|11627.2|11626|11623.2|20
1655100610000|2022-06-13 06:10:10|11628|11625.2|11629.5|11626.7|11630.5|11627.7|11628|11625.2|7
1655100620000|2022-06-13 06:10:20|11629.3|11626.5|11631.5|11628.7|11634|11631.2|11627.5|11624.7|29
1655100630000|2022-06-13 06:10:30|11632.5|11629.7|11632.5|11629.7|11633.5|11630.7|11631.1|11628.2|6
1655100640000|2022-06-13 06:10:40|11633|11630.2|11632.5|11629.7|11633.5|11630.7|11631|11628.2|14
1655100650000|2022-06-13 06:10:50|11632.4|11629.6|11630.5|11627.7|11632.4|11629.6|11629.4|11626.2|13
1655100660000|2022-06-13 06:11:00|11630|11627.2|11631.5|11628.7|11632.6|11629.7|11630|11627.2|11
1655100670000|2022-06-13 06:11:10|11631|11628.2|11632.5|11629.7|11632.5|11629.7|11631|11628.2|1
1655100680000|2022-06-13 06:11:20|11633|11629|11632.4|11629.6|11633|11629.6|11629.5|11626.7|12
1655100690000|2022-06-13 06:11:30|11631.5|11628.7|11630.9|11628.1|11632.4|11629.6|11630|11627.2|12
1655100700000|2022-06-13 06:11:40|11630.5|11627.7|11629.5|11626.7|11631.6|11628.1|11629.5|11626.7|7
1655100710000|2022-06-13 06:11:50|11627.9|11625.1|11623|11620.2|11628|11625.2|11623|11620.2|34
1655100720000|2022-06-13 06:12:00|11623.1|11620.3|11623.5|11620.7|11624.1|11621.3|11619.9|11616.6|25
1655100730000|2022-06-13 06:12:10|11623.1|11620.3|11622.5|11619.7|11623.5|11620.7|11621.5|11618.6|22
1655100740000|2022-06-13 06:12:20|11622.6|11619.8|11624.5|11621.7|11626.2|11623.3|11622.5|11619.7|11
1655100750000|2022-06-13 06:12:30|11625|11621|11625.1|11622.3|11625.5|11622.7|11624.1|11621|3
1655100760000|2022-06-13 06:12:40|11625.2|11621.2|11622|11619.2|11625.2|11621.8|11622|11619.2|14
1655100770000|2022-06-13 06:12:50|11622.1|11619.3|11624.5|11621.7|11625.6|11621.7|11622.1|11619.3|3
1655100780000|2022-06-13 06:13:00|11625|11621|11634|11631.2|11636.2|11633.4|11624.5|11621|45
1655100790000|2022-06-13 06:13:10|11633.6|11630.8|11634.6|11630.6|11636.1|11632.7|11632.9|11630|12
1655100800000|2022-06-13 06:13:20|11633.5|11630.7|11635.5|11632.7|11636.6|11633.1|11633.5|11630.6|16
1655100810000|2022-06-13 06:13:30|11635.9|11633.1|11635.5|11632.7|11636.9|11634.1|11634.5|11631.7|7
1655100820000|2022-06-13 06:13:40|11636.2|11632.2|11633.6|11630.8|11636.2|11633.1|11633.5|11630.7|16
1655100830000|2022-06-13 06:13:50|11634.4|11631.6|11631.5|11628.7|11634.4|11631.6|11631.5|11628.7|10
1655100840000|2022-06-13 06:14:00|11631.4|11628.6|11631.5|11628.7|11632.5|11629.7|11630.5|11627.2|8
1655100850000|2022-06-13 06:14:10|11631.4|11628.6|11632|11629.2|11632|11629.2|11631.1|11628.3|3
1655100860000|2022-06-13 06:14:20|11632.1|11629.3|11633.5|11630.7|11636|11633.2|11632.1|11629.3|17
1655100870000|2022-06-13 06:14:30|11633.6|11630.8|11633.5|11630.7|11634|11631.2|11633.5|11630.7|3
1655100880000|2022-06-13 06:14:40|11633.1|11630.3|11632.5|11629.7|11634|11631.2|11632.5|11629.6|4
1655100890000|2022-06-13 06:14:50|11632.3|11629.5|11631.5|11628.7|11632.3|11629.5|11630|11627.2|9
1655100900000|2022-06-13 06:15:00|11631|11628.2|11632.5|11629.7|11633.5|11630.7|11631|11628.2|5
1655100910000|2022-06-13 06:15:10|11632.6|11628.6|11631.5|11628.7|11633|11630.2|11631.5|11628.6|1
1655100920000|2022-06-13 06:15:20|11631|11628.2|11635.6|11632.8|11636.1|11633.1|11630.5|11627.6|16
1655100930000|2022-06-13 06:15:30|11636|11633.2|11635.5|11632.7|11638.5|11635.7|11631.5|11628.7|16
1655100940000|2022-06-13 06:15:40|11634.9|11632.1|11637.5|11634.7|11639.5|11636.7|11634.5|11631.1|11
1655100950000|2022-06-13 06:15:50|11638|11634|11636.5|11633.7|11638.4|11635.6|11634.4|11630.6|9
1655100960000|2022-06-13 06:16:00|11636.4|11633.6|11636.6|11632.6|11638|11635.2|11634.5|11631.7|5
1655100970000|2022-06-13 06:16:10|11636.5|11633.7|11638|11635.2|11639|11636.2|11634.5|11631.7|11
1655100980000|2022-06-13 06:16:20|11638.5|11635.7|11635.5|11632.7|11638.5|11635.7|11635.5|11632.1|9
1655100990000|2022-06-13 06:16:30|11635.4|11632.6|11633.5|11630.7|11635.5|11632.7|11632.7|11628.7|19
1655101000000|2022-06-13 06:16:40|11633.9|11631.1|11634|11631.2|11636.5|11633.7|11633.9|11631|14
1655101010000|2022-06-13 06:16:50|11634.1|11631.3|11630.9|11628.1|11635|11632.2|11629.8|11627|14
1655101020000|2022-06-13 06:17:00|11629.3|11626.5|11631.3|11628.5|11631.9|11629.1|11628.3|11625.5|25
1655101030000|2022-06-13 06:17:10|11630.8|11628|11630.3|11627.5|11631.9|11629.1|11628.9|11626.1|14
1655101040000|2022-06-13 06:17:20|11629.8|11627|11629.3|11626.5|11630.3|11627.5|11629.3|11626.5|5
1655101050000|2022-06-13 06:17:30|11628.8|11626|11630.4|11627.6|11630.4|11627.6|11628.3|11625.4|5
1655101060000|2022-06-13 06:17:40|11630.3|11627.5|11631.3|11628.5|11631.9|11629|11629.3|11626|6
1655101070000|2022-06-13 06:17:50|11630.8|11628|11628.3|11625.5|11631.8|11629|11628.3|11625.5|4
1655101080000|2022-06-13 06:18:00|11626.8|11624|11625.3|11622.5|11626.8|11624|11624.8|11622|17
1655101090000|2022-06-13 06:18:10|11625.4|11622.6|11623.3|11620.5|11626.3|11623.5|11622.3|11619.5|23
1655101100000|2022-06-13 06:18:20|11623.8|11621|11622.8|11620|11624.9|11622.1|11622.8|11619.4|21
1655101110000|2022-06-13 06:18:30|11622.9|11620.1|11623.5|11620.7|11624.3|11621.5|11622.9|11620.1|6
1655101120000|2022-06-13 06:18:40|11623.8|11621|11624.3|11621.5|11624.3|11621.5|11622.8|11620|14
1655101130000|2022-06-13 06:18:50|11625.3|11622.5|11627.3|11624.5|11627.8|11625|11625.2|11622.4|10
1655101140000|2022-06-13 06:19:00|11627.2|11624.4|11621.9|11619.1|11627.2|11624.4|11621.9|11619.1|5
1655101150000|2022-06-13 06:19:10|11622|11619.2|11619.9|11617.1|11623.8|11621|11619.8|11617|17
1655101160000|2022-06-13 06:19:20|11620.3|11617.5|11621.3|11618.5|11621.3|11618.5|11618.3|11615.5|12
1655101170000|2022-06-13 06:19:30|11621.2|11618.4|11622.9|11620.1|11622.9|11620.1|11619.3|11616.5|14
1655101180000|2022-06-13 06:19:40|11622.8|11620|11620.3|11617.5|11622.8|11620|11620.3|11617.5|6
1655101190000|2022-06-13 06:19:50|11620.8|11618|11619.3|11616.5|11620.8|11618|11619.3|11616.5|12
1655101200000|2022-06-13 06:20:00|11620|11616|11616.3|11613.5|11620|11617.1|11613.8|11611|51
1655101210000|2022-06-13 06:20:10|11615.8|11613|11616.5|11613.7|11617.3|11614.5|11615.8|11613|23
1655101220000|2022-06-13 06:20:20|11617|11614.2|11623.5|11620.7|11623.5|11620.7|11616.9|11614.1|15
1655101230000|2022-06-13 06:20:30|11622.5|11619.7|11627.5|11624.7|11627.5|11624.7|11622.5|11619.7|10
1655101240000|2022-06-13 06:20:40|11627.6|11624.8|11630.9|11628.1|11632|11629.2|11627.5|11624.7|23
1655101250000|2022-06-13 06:20:50|11631.4|11628.6|11629.4|11626.6|11631.4|11628.6|11628.9|11626.1|12
1655101260000|2022-06-13 06:21:00|11628.9|11626.1|11631.4|11628.6|11631.9|11629.1|11628.9|11626.1|13
1655101270000|2022-06-13 06:21:10|11631.6|11628.8|11632.9|11630.1|11632.9|11630.1|11631.4|11628.5|10
1655101280000|2022-06-13 06:21:20|11633|11629|11632.4|11629.6|11633|11629.6|11630.9|11628.1|6
1655101290000|2022-06-13 06:21:30|11632.5|11628.5|11632.4|11629.6|11632.5|11629.6|11631.4|11628.5|2
1655101300000|2022-06-13 06:21:40|11631.9|11629.1|11633.4|11630.6|11635.9|11633.1|11631.9|11629.1|5
1655101310000|2022-06-13 06:21:50|11633.6|11630.8|11633.4|11630.6|11635.4|11632.6|11632.9|11630|10
1655101320000|2022-06-13 06:22:00|11633.6|11630.8|11634.4|11631.6|11635.3|11632.5|11631.9|11629.1|12
1655101330000|2022-06-13 06:22:10|11633.9|11631.1|11634.9|11632.1|11635|11632.2|11633.4|11630.6|7
1655101340000|2022-06-13 06:22:20|11635|11632.2|11635.4|11632.6|11635.9|11633.1|11634.9|11632.1|3
1655101350000|2022-06-13 06:22:30|11635|11632.2|11634.4|11631.6|11635.4|11632.6|11634.4|11631.1|4
1655101360000|2022-06-13 06:22:40|11635.9|11633.1|11635.4|11632.6|11635.9|11633.1|11634.4|11631.6|17
1655101370000|2022-06-13 06:22:50|11634.9|11632.1|11637.4|11634.6|11637.9|11635.1|11634.4|11631.6|49
1655101380000|2022-06-13 06:23:00|11636.4|11633.6|11633.9|11631.1|11637.9|11635.1|11633.9|11631.1|1
1655101390000|2022-06-13 06:23:10|11633.4|11630.6|11633.4|11630.6|11635|11632.1|11631.9|11629.1|17
1655101400000|2022-06-13 06:23:20|11633.9|11631.1|11632.9|11630.1|11633.9|11631.1|11631.9|11629.1|8
1655101410000|2022-06-13 06:23:30|11632.4|11629.6|11633.4|11630.6|11633.4|11630.6|11630.9|11628.1|6
1655101420000|2022-06-13 06:23:40|11634.4|11631.6|11635.4|11632.6|11635.4|11632.6|11633.9|11631.1|4
1655101430000|2022-06-13 06:23:50|11635.3|11632.5|11633.4|11630.6|11635.3|11632.5|11633.4|11630.6|2
1655101440000|2022-06-13 06:24:00|11633.3|11630.5|11631.4|11628.6|11633.4|11630.6|11631.4|11628.6|4
1655101450000|2022-06-13 06:24:10|11630.9|11628.1|11632.3|11629.5|11632.8|11630|11629.9|11627.1|24
1655101460000|2022-06-13 06:24:20|11630.8|11628|11635.3|11632.5|11636.3|11633.5|11630.8|11628|20
1655101470000|2022-06-13 06:24:30|11634.8|11632|11637.7|11634.9|11637.8|11635|11634.3|11631.5|13
1655101480000|2022-06-13 06:24:40|11637.3|11634.5|11638.3|11635.5|11638.7|11635.9|11635.8|11633|10
1655101490000|2022-06-13 06:24:50|11637.8|11635|11638.3|11635.5|11639.3|11636.5|11637.8|11635|6
1655101500000|2022-06-13 06:25:00|11638.4|11635.6|11635.3|11632.5|11639.3|11636.5|11634.3|11630.8|25
1655101510000|2022-06-13 06:25:10|11635.2|11632.4|11635.3|11632.5|11635.3|11632.5|11633.9|11631.1|10
1655101520000|2022-06-13 06:25:20|11635|11632.2|11635.3|11632.5|11636.3|11633.5|11633.3|11630.5|19
1655101530000|2022-06-13 06:25:30|11634.8|11632|11636.3|11633.5|11636.7|11633.9|11634.8|11632|5
1655101540000|2022-06-13 06:25:40|11636.5|11633.7|11637.3|11634.5|11638.3|11635.5|11636.5|11633.7|8
1655101550000|2022-06-13 06:25:50|11637.4|11634.6|11639.8|11637|11640.8|11638|11637.4|11634.6|22
1655101560000|2022-06-13 06:26:00|11640.3|11637.5|11641.9|11639.1|11645.2|11642.4|11640.3|11637.5|35
1655101570000|2022-06-13 06:26:10|11641|11638.2|11642.9|11640.1|11643.8|11641|11639.9|11637.1|19
1655101580000|2022-06-13 06:26:20|11642.8|11640|11641.4|11638.6|11642.9|11640.1|11640.9|11638.1|6
1655101590000|2022-06-13 06:26:30|11641.9|11639.1|11642.3|11639.5|11642.4|11639.6|11640.9|11638.1|1
1655101600000|2022-06-13 06:26:40|11641.4|11638.6|11640.4|11637.6|11641.9|11639.1|11639.8|11637|7
1655101610000|2022-06-13 06:26:50|11640.5|11637.7|11639|11636.2|11640.9|11638.1|11637.8|11635|14
1655101620000|2022-06-13 06:27:00|11639.4|11636.6|11640.3|11637.5|11640.3|11637.5|11638.3|11635.5|9
1655101630000|2022-06-13 06:27:10|11639.8|11637|11639.8|11637|11641.3|11638.5|11639.3|11636.5|3
1655101640000|2022-06-13 06:27:20|11639.3|11636.5|11637.3|11634.5|11639.3|11636.5|11636.8|11634|3
1655101650000|2022-06-13 06:27:30|11636.8|11634|11639.8|11637|11639.8|11637|11635.8|11633|14
1655101660000|2022-06-13 06:27:40|11639.7|11636.9|11639.3|11636.5|11639.8|11637|11638.8|11636|3
1655101670000|2022-06-13 06:27:50|11639.2|11636.4|11638.3|11635.5|11639.2|11636.4|11638.3|11635.5|2
1655101680000|2022-06-13 06:28:00|11638.8|11636|11636.3|11633.5|11641.3|11638.5|11635.3|11632.5|38
1655101690000|2022-06-13 06:28:10|11636.8|11634|11633.3|11630.5|11636.8|11634|11633.3|11630.5|14
1655101700000|2022-06-13 06:28:20|11633.8|11631|11634.3|11631.5|11634.8|11632|11632.8|11630|7
1655101710000|2022-06-13 06:28:30|11633.8|11631|11630.3|11627.5|11633.8|11631|11629.3|11626.5|8
1655101720000|2022-06-13 06:28:40|11630.4|11627.6|11630.3|11627.5|11630.4|11627.6|11630.3|11627.5|0
1655101730000|2022-06-13 06:28:50|11630.8|11628|11631.3|11628.5|11633.8|11631|11630.8|11628|7
1655101740000|2022-06-13 06:29:00|11631.9|11629.1|11633.3|11630.5|11633.3|11630.5|11630.8|11627.9|7
1655101750000|2022-06-13 06:29:10|11632.8|11630|11625.3|11622.5|11632.8|11630|11625.3|11621.9|20
1655101760000|2022-06-13 06:29:20|11624.8|11622|11624.3|11621.5|11625.8|11623|11622.8|11620|11
1655101770000|2022-06-13 06:29:30|11624.1|11621.3|11623.8|11621|11624.1|11621.3|11622.3|11619.5|9
1655101780000|2022-06-13 06:29:40|11623.3|11620.5|11618.3|11615.5|11624.3|11621.5|11618.2|11615.4|23
1655101790000|2022-06-13 06:29:50|11618.4|11615.6|11613.8|11611|11618.9|11616.1|11613.8|11611|41
1655101800000|2022-06-13 06:30:00|11614.3|11611.5|11616.3|11613.5|11617.3|11614.5|11614.3|11611.5|17
1655101810000|2022-06-13 06:30:10|11616.4|11613.6|11613.8|11611|11616.4|11613.6|11613.4|11610.6|23
1655101820000|2022-06-13 06:30:20|11612.9|11610.1|11610.8|11608|11613.4|11610.6|11610.3|11607.5|22
1655101830000|2022-06-13 06:30:30|11609.8|11607|11610.3|11607.5|11610.8|11607.9|11609.3|11606.5|38
1655101840000|2022-06-13 06:30:40|11609.8|11607|11611.3|11608.5|11611.3|11608.5|11608.8|11606|31
1655101850000|2022-06-13 06:30:50|11611.8|11609|11614.8|11612|11614.8|11612|11611.3|11608.5|16
1655101860000|2022-06-13 06:31:00|11614.7|11611.9|11613.8|11611|11616.3|11613.5|11613.2|11610.4|23
1655101870000|2022-06-13 06:31:10|11614.3|11611.5|11615.3|11612.5|11617.3|11614.5|11613.8|11611|21
1655101880000|2022-06-13 06:31:20|11615.8|11613|11615.3|11612.5|11616.2|11613.4|11615.3|11612.5|3
1655101890000|2022-06-13 06:31:30|11615.2|11612.4|11616.8|11614|11616.8|11614|11614.3|11611.5|14
1655101900000|2022-06-13 06:31:40|11616.3|11613.5|11617.6|11614.8|11617.8|11615|11615.8|11613|17
1655101910000|2022-06-13 06:31:50|11616.8|11614|11618.8|11616|11619.3|11616.5|11616.3|11612.9|20
1655101920000|2022-06-13 06:32:00|11618.9|11616.1|11623.8|11621|11624.8|11622|11618.9|11616.1|32
1655101930000|2022-06-13 06:32:10|11623.6|11620.8|11623.3|11620.5|11623.8|11621|11623.3|11619.8|5
1655101940000|2022-06-13 06:32:20|11623.1|11620.3|11623.8|11621|11623.9|11621.1|11621.3|11618.5|5
1655101950000|2022-06-13 06:32:30|11624.3|11621.5|11627.7|11624.9|11627.8|11625|11623.8|11621|10
1655101960000|2022-06-13 06:32:40|11627.2|11624.4|11627.2|11624.4|11628.7|11625.9|11627.2|11624.4|10
1655101970000|2022-06-13 06:32:50|11627.7|11624.9|11626.2|11623.4|11628.8|11624.9|11625.7|11622.9|13
1655101980000|2022-06-13 06:33:00|11626.3|11623.5|11627.7|11624.9|11628.2|11625.4|11626.2|11623.4|6
1655101990000|2022-06-13 06:33:10|11627.2|11624.4|11632.2|11629.4|11632.2|11629.4|11627.2|11624.4|14
1655102000000|2022-06-13 06:33:20|11632.1|11629.3|11632.9|11630.1|11633.8|11631|11631.2|11628.4|22
1655102010000|2022-06-13 06:33:30|11633.9|11631.1|11627.4|11624.6|11634.4|11631.6|11626.4|11623.6|23
1655102020000|2022-06-13 06:33:40|11627.8|11625|11626.8|11624|11628.4|11625.6|11626.8|11624|11
1655102030000|2022-06-13 06:33:50|11626.4|11623.6|11626.2|11623.4|11627.2|11624.4|11624.2|11621.4|26
1655102040000|2022-06-13 06:34:00|11626.3|11623.5|11622.2|11619.4|11626.7|11623.9|11622.2|11619.4|6
1655102050000|2022-06-13 06:34:10|11621.8|11619|11627.8|11625|11627.8|11625|11621.8|11619|13
1655102060000|2022-06-13 06:34:20|11627.7|11624.9|11625.4|11622.6|11627.7|11624.9|11625.4|11622.6|13
1655102070000|2022-06-13 06:34:30|11626.4|11623.6|11626.4|11623.6|11626.4|11623.6|11625.4|11622.6|7
1655102080000|2022-06-13 06:34:40|11626.2|11623.4|11619.8|11617|11626.2|11623.4|11618.4|11615.6|80
1655102090000|2022-06-13 06:34:50|11619.3|11616.5|11619.4|11616.6|11620.4|11617.6|11618.9|11616.1|13
1655102100000|2022-06-13 06:35:00|11620.9|11618.1|11622.4|11619.6|11624.4|11621.6|11620.4|11617.6|16
1655102110000|2022-06-13 06:35:10|11623.4|11620.6|11624.4|11621.6|11624.4|11621.6|11623.4|11620.6|4
1655102120000|2022-06-13 06:35:20|11625.4|11622.6|11623.4|11620.6|11625.4|11622.6|11623.4|11619.9|11
1655102130000|2022-06-13 06:35:30|11622.9|11620.1|11622.4|11619.6|11623.9|11621.1|11621.9|11619.1|4
1655102140000|2022-06-13 06:35:40|11623.4|11620.6|11622.4|11619.6|11623.4|11620.6|11621.9|11619.1|3
1655102150000|2022-06-13 06:35:50|11622.3|11619.5|11621.9|11619.1|11623.4|11620.6|11621.9|11619.1|1
1655102160000|2022-06-13 06:36:00|11622.9|11620.1|11626.4|11623.6|11627.9|11625.1|11621.4|11618.6|16
1655102170000|2022-06-13 06:36:10|11626.3|11623.5|11625.4|11622.6|11626.4|11623.6|11624.4|11621.6|2
1655102180000|2022-06-13 06:36:20|11625.9|11623.1|11627.4|11624.6|11627.9|11625.1|11625.9|11623.1|6
1655102190000|2022-06-13 06:36:30|11627.3|11624.5|11627.9|11625.1|11628.4|11625.6|11626.9|11624.1|8
1655102200000|2022-06-13 06:36:40|11627|11624.2|11629.4|11626.6|11631.1|11628.3|11627|11624.2|13
1655102210000|2022-06-13 06:36:50|11629.5|11626.7|11631.4|11628.6|11633.9|11631.1|11629.5|11626.7|10
1655102220000|2022-06-13 06:37:00|11630.9|11628.1|11632.3|11629.5|11634.4|11631.6|11630.9|11628.1|15
1655102230000|2022-06-13 06:37:10|11632.8|11630|11634.3|11631.5|11635.3|11632.5|11632.8|11629.9|11
1655102240000|2022-06-13 06:37:20|11633.3|11630.5|11635.8|11633|11635.8|11633|11632.8|11630|7
1655102250000|2022-06-13 06:37:30|11635.4|11632.6|11631.3|11628.5|11636.8|11634|11631.3|11628.5|22
1655102260000|2022-06-13 06:37:40|11630.8|11628|11630.3|11627.5|11631.3|11628.5|11629.8|11627|7
1655102270000|2022-06-13 06:37:50|11630.2|11627.4|11628.3|11625.5|11630.2|11627.4|11627.8|11625|9
1655102280000|2022-06-13 06:38:00|11628.4|11625.6|11630.3|11627.5|11632|11629.2|11627.9|11625.1|64
1655102290000|2022-06-13 06:38:10|11630.8|11628|11632.4|11628.4|11633.4|11630.5|11630.8|11628|13
1655102300000|2022-06-13 06:38:20|11631.3|11628.5|11632.9|11630.1|11632.9|11630.1|11630.3|11627.5|30
1655102310000|2022-06-13 06:38:30|11632.8|11630|11635.8|11633|11635.8|11633|11632.3|11629.5|10
1655102320000|2022-06-13 06:38:40|11635.3|11632.5|11638.3|11635.5|11638.3|11635.5|11635.3|11632.5|30
1655102330000|2022-06-13 06:38:50|11637.8|11635|11636.4|11633.6|11637.8|11635|11636.3|11633.5|11
1655102340000|2022-06-13 06:39:00|11636.8|11634|11639|11636.2|11640.8|11638|11636.8|11634|29
1655102350000|2022-06-13 06:39:10|11638.5|11635.7|11639.5|11636.7|11640|11637.2|11638.5|11635.7|7
1655102360000|2022-06-13 06:39:20|11638.5|11635.7|11633.5|11630.7|11639.5|11636.7|11633.4|11630.6|13
1655102370000|2022-06-13 06:39:30|11633|11630.2|11634.5|11631.7|11635.9|11633.1|11633|11630.2|10
1655102380000|2022-06-13 06:39:40|11634.3|11631.5|11633.5|11630.7|11635|11632.1|11633.5|11630.7|4
1655102390000|2022-06-13 06:39:50|11633.6|11630.8|11633.5|11630.7|11635|11632.2|11633.5|11630.6|3
1655102400000|2022-06-13 06:40:00|11634|11631.2|11634.5|11631.7|11636.5|11633.7|11633.5|11630.1|7
1655102410000|2022-06-13 06:40:10|11634|11631.2|11641.5|11638.7|11641.5|11638.7|11634|11631.2|8
1655102420000|2022-06-13 06:40:20|11640.5|11637.7|11637.5|11634.7|11641|11638.2|11637.5|11634.7|7
1655102430000|2022-06-13 06:40:30|11636.5|11633.7|11636.5|11633.7|11638|11634.7|11635.5|11632.7|8
1655102440000|2022-06-13 06:40:40|11636.4|11633.6|11624.8|11622|11636.5|11633.7|11624.3|11621|115
1655102450000|2022-06-13 06:40:50|11624.3|11621.5|11625.3|11622.5|11625.3|11622.5|11623|11620.2|9
1655102460000|2022-06-13 06:41:00|11625.4|11622.6|11626.3|11623.5|11628.3|11625.5|11625.3|11622.4|11
1655102470000|2022-06-13 06:41:10|11625.8|11623|11615.3|11612.5|11625.8|11623|11615.3|11612.5|38
1655102480000|2022-06-13 06:41:20|11614.8|11612|11616.3|11613.5|11616.3|11613.5|11613.8|11611|27
1655102490000|2022-06-13 06:41:30|11615.9|11613.1|11616.3|11613.5|11617.3|11614.5|11615.9|11613.1|2
1655102500000|2022-06-13 06:41:40|11616.8|11614|11614.3|11611.5|11617.3|11614.5|11614.3|11611.5|6
1655102510000|2022-06-13 06:41:50|11613.8|11611|11609.3|11606.5|11614.3|11611.5|11607.5|11604.7|36
1655102520000|2022-06-13 06:42:00|11608.4|11605.6|11610.8|11608|11612.3|11609.5|11608.3|11605.5|27
1655102530000|2022-06-13 06:42:10|11610.3|11607.5|11607.3|11604.5|11611.3|11608.5|11607.3|11604.4|21
1655102540000|2022-06-13 06:42:20|11607.9|11605.1|11604.3|11601.5|11608.3|11605.5|11604.3|11601.5|42
1655102550000|2022-06-13 06:42:30|11603.9|11601.1|11599.8|11597|11606.4|11603|11599.8|11597|63
1655102560000|2022-06-13 06:42:40|11599.7|11596.9|11602.3|11599.5|11602.8|11600|11599.7|11596.9|26
1655102570000|2022-06-13 06:42:50|11601.9|11599.1|11604.4|11601.6|11604.9|11602.1|11601.3|11598.5|17
1655102580000|2022-06-13 06:43:00|11604.9|11602.1|11603.3|11600.5|11604.9|11602.1|11602.8|11600|23
1655102590000|2022-06-13 06:43:10|11603.8|11601|11605.3|11602.5|11607|11604.1|11603.3|11600.5|19
1655102600000|2022-06-13 06:43:20|11604.8|11602|11605.3|11602.5|11606.3|11603.5|11603.8|11601|16
1655102610000|2022-06-13 06:43:30|11605.8|11603|11604.9|11602.1|11605.8|11603|11604.3|11601|24
1655102620000|2022-06-13 06:43:40|11604.8|11602|11605.7|11602.9|11605.9|11603.1|11603.8|11601|2
1655102630000|2022-06-13 06:43:50|11605.4|11602.6|11604.3|11601.5|11605.8|11603|11603.8|11601|7
1655102640000|2022-06-13 06:44:00|11602.8|11600|11608.3|11605.5|11608.8|11606|11602.8|11600|26
1655102650000|2022-06-13 06:44:10|11608.5|11605.7|11608.3|11605.5|11611.9|11609.1|11607.4|11604.6|40
1655102660000|2022-06-13 06:44:20|11608.5|11605.7|11614.7|11611.9|11615.7|11612.9|11608.5|11605.7|10
1655102670000|2022-06-13 06:44:30|11614.3|11611.5|11611.8|11609|11614.3|11611.5|11611.8|11609|11
1655102680000|2022-06-13 06:44:40|11610.9|11608.1|11612.9|11610.1|11613.8|11610.5|11610.8|11608|4
1655102690000|2022-06-13 06:44:50|11612.4|11609.6|11613.9|11611.1|11613.9|11611.1|11612.3|11609.5|14
1655102700000|2022-06-13 06:45:00|11614.3|11611.5|11615.3|11612.5|11615.3|11612.5|11612.8|11610|19
1655102710000|2022-06-13 06:45:10|11615.2|11612.4|11615.3|11612.5|11616.4|11613.5|11613.8|11611|14
1655102720000|2022-06-13 06:45:20|11616.3|11613.5|11614.9|11612.1|11616.9|11614.1|11613.3|11610.5|14
1655102730000|2022-06-13 06:45:30|11614.8|11612|11619.3|11616.5|11619.3|11616.5|11614.3|11611.5|18
1655102740000|2022-06-13 06:45:40|11619.2|11616.4|11615.3|11612.5|11620.3|11617.5|11614.8|11612|24
1655102750000|2022-06-13 06:45:50|11615.2|11612.4|11614.3|11611.5|11615.2|11612.4|11614.3|11611.5|8
1655102760000|2022-06-13 06:46:00|11614.4|11611.6|11615.3|11612.5|11616.8|11614|11613.3|11610.5|12
1655102770000|2022-06-13 06:46:10|11615.8|11613|11615.3|11612.5|11616.8|11614|11615.3|11612.5|3
1655102780000|2022-06-13 06:46:20|11615.2|11612.4|11615.3|11612.5|11615.8|11613|11614.3|11611.5|11
1655102790000|2022-06-13 06:46:30|11615.8|11613|11622.8|11620|11622.8|11620|11615.8|11613|12
1655102800000|2022-06-13 06:46:40|11622.7|11619.9|11619.8|11617|11622.7|11619.9|11619.8|11617|39
1655102810000|2022-06-13 06:46:50|11619.3|11616.5|11621.9|11619.1|11621.9|11619.1|11618.3|11615.5|8
1655102820000|2022-06-13 06:47:00|11621.8|11619|11622.3|11619.5|11623.7|11620.9|11620.8|11618|21
1655102830000|2022-06-13 06:47:10|11622.2|11619.4|11617.3|11614.5|11622.2|11619.4|11616.8|11614|10
1655102840000|2022-06-13 06:47:20|11616.9|11614.1|11616.3|11613.5|11616.9|11614.1|11614.8|11612|13
1655102850000|2022-06-13 06:47:30|11616.7|11613.9|11617.3|11614.5|11617.8|11615|11615.3|11612.5|5
1655102860000|2022-06-13 06:47:40|11617.7|11614.9|11618.3|11615.5|11619.4|11616|11616.3|11613.5|5
1655102870000|2022-06-13 06:47:50|11617.8|11615|11618.8|11616|11618.8|11616|11617.8|11615|5
1655102880000|2022-06-13 06:48:00|11619.3|11616.5|11615.3|11612.5|11619.8|11617|11615.3|11612.5|17
1655102890000|2022-06-13 06:48:10|11615.4|11612.6|11612.3|11609.5|11615.8|11613|11612.3|11609.4|38
1655102900000|2022-06-13 06:48:20|11612.2|11609.4|11613.3|11610.5|11613.3|11610.5|11611.9|11608.5|6
1655102910000|2022-06-13 06:48:30|11613.8|11611|11613.8|11611|11614.8|11612|11613.8|11611|3
1655102920000|2022-06-13 06:48:40|11614.3|11611.5|11614.8|11612|11614.8|11612|11613.8|11611|4
1655102930000|2022-06-13 06:48:50|11613.8|11611|11616.8|11614|11616.8|11614|11613.8|11611|18
1655102940000|2022-06-13 06:49:00|11617.3|11614.5|11618.4|11615.6|11618.8|11616|11616.8|11614|42
1655102950000|2022-06-13 06:49:10|11618.8|11616|11618.4|11615.6|11618.9|11616.1|11617.4|11614.6|9
1655102960000|2022-06-13 06:49:20|11618.5|11615.7|11619.8|11617|11619.8|11617|11618.4|11615.6|2
1655102970000|2022-06-13 06:49:30|11619.4|11616.6|11618.3|11615.5|11620.9|11618.1|11617.9|11615.1|4
1655102980000|2022-06-13 06:49:40|11617.5|11614.7|11617.3|11614.5|11617.8|11615|11616.3|11613.5|10
1655102990000|2022-06-13 06:49:50|11617.8|11615|11617.3|11614.5|11618.8|11616|11616.3|11613.5|13
1655103000000|2022-06-13 06:50:00|11617.1|11614.3|11609.7|11606.9|11617.3|11614.5|11608.8|11606|29
1655103010000|2022-06-13 06:50:10|11609.3|11606.5|11613.8|11611|11614.6|11611.8|11605.4|11602.6|58
1655103020000|2022-06-13 06:50:20|11613.3|11610.5|11613.8|11611|11614.8|11612|11612.8|11610|12
1655103030000|2022-06-13 06:50:30|11613.6|11610.8|11610.3|11607.5|11613.6|11610.8|11608.8|11606|7
1655103040000|2022-06-13 06:50:40|11609.8|11607|11609.8|11607|11610.8|11608|11609.3|11606.5|7
1655103050000|2022-06-13 06:50:50|11610.3|11607.5|11602.3|11599.5|11610.3|11607.5|11602.3|11599.5|65
1655103060000|2022-06-13 06:51:00|11602.9|11598.9|11599.3|11596.5|11602.9|11599.9|11593.2|11590.4|149
1655103070000|2022-06-13 06:51:10|11599.1|11596.3|11598.8|11596|11599.3|11596.5|11596.3|11593.5|16
1655103080000|2022-06-13 06:51:20|11599.8|11597|11599.3|11596.5|11599.8|11597|11598.3|11595.5|12
1655103090000|2022-06-13 06:51:30|11599.2|11596.4|11599.3|11596.5|11599.8|11597|11598.3|11595.5|13
1655103100000|2022-06-13 06:51:40|11599.8|11597|11598.3|11595.5|11600.3|11597.5|11598.3|11595.5|12
1655103110000|2022-06-13 06:51:50|11598.8|11596|11598.3|11595.5|11599.3|11596.5|11597.8|11594.9|5
1655103120000|2022-06-13 06:52:00|11599.7|11596.9|11599.3|11596.5|11599.8|11597|11598.3|11595.5|9
1655103130000|2022-06-13 06:52:10|11599.1|11596.3|11602.3|11599.5|11602.3|11599.5|11598.3|11594.9|21
1655103140000|2022-06-13 06:52:20|11603.2|11600.4|11603.2|11600.4|11604.3|11601.5|11602.4|11599.6|4
1655103150000|2022-06-13 06:52:30|11604.3|11601.5|11604.3|11601.5|11605.4|11602.5|11603.7|11600.9|8
1655103160000|2022-06-13 06:52:40|11604.9|11600.9|11607.8|11605|11607.8|11605|11604.3|11600.9|8
1655103170000|2022-06-13 06:52:50|11606.8|11604|11605.3|11602.5|11609.3|11606.5|11605.3|11602.5|15
1655103180000|2022-06-13 06:53:00|11605.8|11603|11611.7|11608.9|11611.7|11608.9|11605.2|11602.4|15
1655103190000|2022-06-13 06:53:10|11611.3|11608.5|11610.3|11607.5|11613.8|11611|11609.3|11606.5|66
1655103200000|2022-06-13 06:53:20|11610.8|11608|11610.2|11607.4|11611.3|11608.5|11609.2|11606.4|7
1655103210000|2022-06-13 06:53:30|11610.4|11607.6|11612.2|11609.4|11613.8|11610.4|11610.4|11607.6|16
1655103220000|2022-06-13 06:53:40|11612.4|11609.6|11612.7|11609.9|11613.7|11610.9|11612.4|11609.6|2
1655103230000|2022-06-13 06:53:50|11613.2|11610.4|11615.2|11612.4|11618.6|11615.8|11613.2|11610.4|17
1655103240000|2022-06-13 06:54:00|11615.7|11612.9|11615.2|11612.4|11615.7|11612.9|11614.7|11611.9|6
1655103250000|2022-06-13 06:54:10|11614.8|11612|11614.2|11611.4|11615.3|11612.5|11612.2|11609.4|23
1655103260000|2022-06-13 06:54:20|11614.3|11611.5|11619.1|11616.3|11619.2|11616.4|11614.3|11611.5|12
1655103270000|2022-06-13 06:54:30|11618.2|11615.4|11620.7|11617.9|11620.7|11617.9|11617.7|11614.9|4
1655103280000|2022-06-13 06:54:40|11620.2|11617.4|11623.3|11620.5|11624.7|11621.9|11618.7|11615.9|38
1655103290000|2022-06-13 06:54:50|11623.8|11621|11623.7|11620.9|11624.8|11622|11621.7|11618.9|13
1655103300000|2022-06-13 06:55:00|11623.6|11620.8|11625.2|11622.4|11625.7|11622.9|11623.2|11620.4|16
1655103310000|2022-06-13 06:55:10|11624.7|11621.9|11631.2|11628.4|11631.2|11628.4|11624.7|11621.9|30
1655103320000|2022-06-13 06:55:20|11631.3|11628.5|11630.7|11627.9|11632|11629.2|11629.7|11626.9|13
1655103330000|2022-06-13 06:55:30|11630.3|11627.5|11628.7|11625.9|11630.8|11627.9|11627.7|11624.9|24
1655103340000|2022-06-13 06:55:40|11628.6|11625.8|11628.8|11626|11629.2|11626.4|11628.2|11625.4|24
1655103350000|2022-06-13 06:55:50|11628.7|11625.9|11629.2|11626.4|11629.7|11626.9|11628.2|11625.4|6
1655103360000|2022-06-13 06:56:00|11629.9|11625.9|11633.2|11630.4|11634.3|11631|11629.9|11625.9|22
1655103370000|2022-06-13 06:56:10|11632.7|11629.9|11631.2|11628.4|11632.7|11629.9|11630.7|11627.9|16
1655103380000|2022-06-13 06:56:20|11631.3|11628.5|11634.7|11631.9|11634.7|11631.9|11630.7|11627.9|10
1655103390000|2022-06-13 06:56:30|11634.9|11632.1|11635.2|11632.4|11636.3|11633.1|11634.9|11632.1|11
1655103400000|2022-06-13 06:56:40|11635.9|11631.9|11633.7|11630.9|11635.9|11633|11633.2|11630.4|16
1655103410000|2022-06-13 06:56:50|11633.2|11630.4|11635.2|11632.4|11635.7|11632.9|11632.2|11629.4|9
1655103420000|2022-06-13 06:57:00|11635.3|11632.5|11638.8|11636|11640.3|11637.5|11635.2|11632.4|92
1655103430000|2022-06-13 06:57:10|11637.7|11634.9|11634.2|11631.4|11637.7|11634.9|11633.7|11630.9|17
1655103440000|2022-06-13 06:57:20|11633.7|11630.9|11632.7|11629.9|11633.7|11630.9|11632.7|11629.9|8
1655103450000|2022-06-13 06:57:30|11632.3|11629.5|11636.2|11633.4|11636.2|11633.4|11631.7|11628.9|6
1655103460000|2022-06-13 06:57:40|11635.8|11633|11635.2|11632.4|11636.7|11633.9|11635.2|11632.4|3
1655103470000|2022-06-13 06:57:50|11635.8|11631.8|11639.2|11636.4|11639.7|11636.9|11633.7|11630.9|31
1655103480000|2022-06-13 06:58:00|11638.7|11635.9|11639.2|11636.4|11641.8|11639|11638.7|11635.9|23
1655103490000|2022-06-13 06:58:10|11639.7|11636.9|11639.7|11636.9|11640.7|11637.9|11639.2|11636.4|4
1655103500000|2022-06-13 06:58:20|11638.8|11636|11640.2|11637.4|11640.7|11637.9|11638.7|11635.9|12
1655103510000|2022-06-13 06:58:30|11639.7|11636.9|11644.2|11641.4|11647.9|11644.9|11639.2|11636.4|56
1655103520000|2022-06-13 06:58:40|11643.7|11640.9|11644.2|11641.4|11645.8|11643|11643.2|11640.4|10
1655103530000|2022-06-13 06:58:50|11643.8|11641|11642.7|11639.9|11644.2|11641.4|11642.2|11638.9|15
1655103540000|2022-06-13 06:59:00|11642.2|11639.4|11645.2|11642.4|11647.2|11644.4|11642.2|11638.9|26
1655103550000|2022-06-13 06:59:10|11645.8|11643|11642.7|11639.9|11646.7|11643.9|11642.7|11639.9|10
1655103560000|2022-06-13 06:59:20|11642.6|11639.8|11640.2|11637.4|11642.6|11639.8|11640.2|11637.4|7
1655103570000|2022-06-13 06:59:30|11640.8|11638|11639.2|11636.4|11640.8|11638|11638.1|11635.3|19
1655103580000|2022-06-13 06:59:40|11638.8|11636|11637.7|11634.9|11639.7|11636.4|11637.2|11634.4|7
1655103590000|2022-06-13 06:59:50|11637.6|11634.8|11639.2|11636.4|11639.3|11636.5|11636.6|11633.8|20
1655103600000|2022-06-13 07:00:00|11638.6|11635.8|11638.7|11635.9|11639.7|11636.9|11634.7|11631.9|43
1655103610000|2022-06-13 07:00:10|11639.2|11636.4|11641.2|11638.4|11642.2|11639.4|11637.6|11634.8|37
1655103620000|2022-06-13 07:00:20|11641.1|11638.3|11637.7|11634.9|11641.2|11638.4|11637.7|11634.9|27
1655103630000|2022-06-13 07:00:30|11637.8|11635|11636.2|11633.4|11638.7|11635.4|11634.7|11631.9|15
1655103640000|2022-06-13 07:00:40|11636.1|11633.3|11638.2|11635.4|11638.9|11636|11635.7|11632.9|18
1655103650000|2022-06-13 07:00:50|11638.3|11635.5|11635.2|11632.4|11638.9|11636|11634.3|11631.5|16
1655103660000|2022-06-13 07:01:00|11634.3|11631.5|11643.7|11640.9|11644.2|11641.4|11634.3|11631.5|58
1655103670000|2022-06-13 07:01:10|11643.6|11640.8|11639.8|11637|11644.3|11641.5|11638.7|11635.9|25
1655103680000|2022-06-13 07:01:20|11640.3|11637.5|11639.8|11637|11643.3|11640.5|11639.7|11636.9|21
1655103690000|2022-06-13 07:01:30|11639.7|11636.9|11636.8|11634|11639.7|11636.9|11635.8|11633|18
1655103700000|2022-06-13 07:01:40|11636.6|11633.8|11638.2|11635.4|11639.2|11636.4|11635.7|11632.9|25
1655103710000|2022-06-13 07:01:50|11638.1|11635.3|11640.2|11637.4|11640.2|11637.4|11635.8|11633|13
1655103720000|2022-06-13 07:02:00|11640.1|11637.3|11648.8|11646|11649.7|11646.9|11639.7|11636.9|36
1655103730000|2022-06-13 07:02:10|11649.2|11646.4|11646.7|11643.9|11649.7|11646.4|11646.7|11643.9|20
1655103740000|2022-06-13 07:02:20|11646.5|11643.7|11645.2|11642.4|11646.7|11643.9|11644.7|11641.9|13
1655103750000|2022-06-13 07:02:30|11645|11642.2|11644.2|11641.4|11645.6|11642.8|11643.8|11641|13
1655103760000|2022-06-13 07:02:40|11644.1|11641.3|11643.2|11640.4|11644.8|11642|11642.8|11640|5
1655103770000|2022-06-13 07:02:50|11643.1|11640.3|11641.6|11638.8|11643.2|11640.4|11641.3|11638.5|6
1655103780000|2022-06-13 07:03:00|11641.2|11638.4|11643.7|11640.9|11644.2|11641.4|11640.8|11638|27
1655103790000|2022-06-13 07:03:10|11643.2|11640.4|11640.6|11637.8|11644.2|11641.4|11640.2|11637.4|6
1655103800000|2022-06-13 07:03:20|11640.1|11637.3|11633.7|11630.9|11640.2|11637.4|11633.2|11630.4|23
1655103810000|2022-06-13 07:03:30|11633.6|11630.8|11637.2|11634.4|11637.7|11634.9|11633.6|11630.8|21
1655103820000|2022-06-13 07:03:40|11637.1|11634.3|11640.2|11637.4|11640.7|11637.9|11636.6|11633.8|17
1655103830000|2022-06-13 07:03:50|11638.6|11635.8|11637.7|11634.9|11638.7|11635.9|11637.6|11634.8|17
1655103840000|2022-06-13 07:04:00|11637.6|11634.8|11643.2|11640.4|11643.2|11640.4|11636.8|11634|24
1655103850000|2022-06-13 07:04:10|11643.1|11640.3|11642.7|11639.9|11647.1|11644.3|11642.2|11639.4|18
1655103860000|2022-06-13 07:04:20|11642.6|11639.8|11647.2|11644.4|11648.7|11645.9|11641.7|11638.9|15
1655103870000|2022-06-13 07:04:30|11649.2|11646.4|11645.7|11642.9|11649.2|11646.4|11645.6|11642.8|14
1655103880000|2022-06-13 07:04:40|11644.7|11641.9|11644.6|11641.8|11644.7|11641.9|11641.7|11638.9|11
1655103890000|2022-06-13 07:04:50|11645.6|11642.8|11641.7|11638.9|11646.6|11643.8|11641.7|11638.9|14
1655103900000|2022-06-13 07:05:00|11640.7|11637.9|11644.2|11641.4|11644.2|11641.4|11640.7|11637.9|19
1655103910000|2022-06-13 07:05:10|11644.6|11641.8|11643.7|11640.9|11645.6|11642.8|11643.6|11640.8|14
1655103920000|2022-06-13 07:05:20|11644.2|11641.4|11641.2|11638.4|11644.2|11641.4|11641.2|11638.4|6
1655103930000|2022-06-13 07:05:30|11641.1|11638.3|11639.7|11636.9|11641.1|11638.3|11639.1|11636.3|4
1655103940000|2022-06-13 07:05:40|11640.2|11637.4|11638.7|11635.9|11640.2|11637.4|11637.7|11634.9|9
1655103950000|2022-06-13 07:05:50|11638.8|11636|11635.2|11632.4|11638.8|11636|11634.2|11631.4|32
1655103960000|2022-06-13 07:06:00|11634.7|11631.9|11640.2|11637.4|11642.2|11639.4|11634.6|11631.8|23
1655103970000|2022-06-13 07:06:10|11640.3|11637.5|11642.7|11639.9|11645.1|11642.3|11640.2|11637.4|27
1655103980000|2022-06-13 07:06:20|11642.5|11639.7|11640.6|11637.8|11642.7|11639.9|11640.6|11637.8|6
1655103990000|2022-06-13 07:06:30|11640.7|11637.9|11643.2|11640.4|11644.2|11641.4|11640.7|11637.9|14
1655104000000|2022-06-13 07:06:40|11642.2|11639.4|11642.6|11639.8|11642.7|11639.9|11641.6|11638.8|7
1655104010000|2022-06-13 07:06:50|11642.7|11639.9|11646.2|11643.4|11647.1|11644.3|11642.2|11639.4|36
1655104020000|2022-06-13 07:07:00|11646.7|11643.9|11647.2|11644.4|11647.7|11644.9|11646.7|11643.9|7
1655104030000|2022-06-13 07:07:10|11647.1|11644.3|11646.7|11643.9|11647.2|11644.4|11646.2|11643.4|4
1655104040000|2022-06-13 07:07:20|11648.2|11645.4|11649.2|11646.4|11649.7|11646.9|11646.2|11643.4|29
1655104050000|2022-06-13 07:07:30|11648.7|11645.9|11647.6|11644.8|11649.7|11646.9|11647.6|11644.8|24
1655104060000|2022-06-13 07:07:40|11647.5|11644.7|11645.7|11642.9|11647.5|11644.7|11644.2|11641.4|10
1655104070000|2022-06-13 07:07:50|11645.6|11642.8|11642.8|11638.8|11645.7|11642.9|11642.2|11638.8|6
1655104080000|2022-06-13 07:08:00|11642.2|11639.4|11644.7|11641.9|11644.7|11641.9|11641.7|11638.9|13
1655104090000|2022-06-13 07:08:10|11644.6|11641.8|11646.2|11643.4|11646.7|11643.9|11644.2|11641.4|13
1655104100000|2022-06-13 07:08:20|11646.7|11643.9|11648.2|11645.4|11649.2|11646.4|11646.7|11643.9|26
1655104110000|2022-06-13 07:08:30|11648.1|11645.3|11653.7|11650.9|11653.7|11650.9|11646.7|11643.9|33
1655104120000|2022-06-13 07:08:40|11653.6|11650.8|11653.7|11650.9|11654.7|11651.9|11653.6|11650.8|10
1655104130000|2022-06-13 07:08:50|11654.5|11650.5|11659.2|11656.4|11659.2|11656.4|11653.7|11650.5|61
1655104140000|2022-06-13 07:09:00|11659.7|11656.9|11663.6|11660.8|11664.7|11661.9|11659.7|11656.9|83
1655104150000|2022-06-13 07:09:10|11664.7|11661.9|11663.7|11660.9|11664.7|11661.9|11663.5|11660.7|23
1655104160000|2022-06-13 07:09:20|11663.6|11660.8|11667.6|11664.8|11667.6|11664.8|11663.6|11660.8|34
1655104170000|2022-06-13 07:09:30|11666.7|11663.9|11667.1|11664.3|11669.7|11666.4|11666.7|11663.9|20
1655104180000|2022-06-13 07:09:40|11666.7|11663.9|11666.1|11663.3|11667.2|11664.4|11665.2|11662.4|18
1655104190000|2022-06-13 07:09:50|11665.6|11662.8|11669.7|11666.9|11671.1|11668.3|11664.6|11661.8|32
1655104200000|2022-06-13 07:10:00|11670.7|11667.9|11669.1|11666.3|11673|11670.2|11669.1|11666.3|38
1655104210000|2022-06-13 07:10:10|11669|11666.2|11663.6|11660.8|11669|11666.2|11663.6|11660.8|15
1655104220000|2022-06-13 07:10:20|11663.7|11660.9|11665.6|11662.8|11666.1|11663.3|11663.6|11660.8|21
1655104230000|2022-06-13 07:10:30|11665.5|11662.7|11666.1|11663.3|11666.1|11663.3|11664.1|11661.2|5
1655104240000|2022-06-13 07:10:40|11666|11663.2|11663.6|11660.8|11666|11663.2|11663.6|11660.8|6
1655104250000|2022-06-13 07:10:50|11664.1|11661.3|11657.6|11654.8|11664.1|11661.3|11657.1|11654.3|28
1655104260000|2022-06-13 07:11:00|11657.5|11654.7|11654.6|11651.8|11658.6|11655.8|11654.6|11651.8|35
1655104270000|2022-06-13 07:11:10|11654.7|11651.9|11652.1|11649.3|11656.6|11653.8|11649.6|11646.8|45
1655104280000|2022-06-13 07:11:20|11651.7|11648.9|11655.1|11652.3|11655.1|11652.3|11651.6|11648.8|28
1655104290000|2022-06-13 07:11:30|11654.1|11651.3|11653.6|11650.8|11654.7|11651.8|11653.6|11650.2|4
1655104300000|2022-06-13 07:11:40|11652.6|11649.8|11655.1|11652.3|11655.1|11652.3|11650.7|11647.9|11
1655104310000|2022-06-13 07:11:50|11654.7|11651.9|11653.7|11650.9|11655.1|11652.3|11653.6|11650.8|11
1655104320000|2022-06-13 07:12:00|11654.1|11651.3|11654.6|11651.8|11654.6|11651.8|11652.6|11649.8|21
1655104330000|2022-06-13 07:12:10|11654.7|11651.9|11658.1|11655.3|11658.1|11655.3|11654.7|11651.9|13
1655104340000|2022-06-13 07:12:20|11658.3|11655.5|11653.1|11650.3|11658.3|11655.5|11652.1|11649.3|33
1655104350000|2022-06-13 07:12:30|11652.6|11649.8|11649.1|11646.3|11653.1|11650.3|11648.6|11645.8|9
1655104360000|2022-06-13 07:12:40|11649.2|11646.4|11651.1|11648.3|11651.1|11648.3|11649.2|11646.4|4
1655104370000|2022-06-13 07:12:50|11650.5|11647.7|11652.6|11649.8|11652.8|11649.9|11649.6|11646.8|10
1655104380000|2022-06-13 07:13:00|11652.7|11649.9|11654.1|11651.3|11657.1|11654.3|11652.7|11649.9|21
1655104390000|2022-06-13 07:13:10|11654.6|11651.8|11653.6|11650.8|11654.6|11651.8|11653.6|11650.2|0
1655104400000|2022-06-13 07:13:20|11653.5|11650.7|11649.1|11646.3|11653.7|11650.9|11645.1|11642.3|104
1655104410000|2022-06-13 07:13:30|11648.1|11645.3|11651.6|11648.8|11652.6|11649.8|11647.1|11644.3|23
1655104420000|2022-06-13 07:13:40|11651.2|11648.4|11648.1|11645.3|11651.6|11648.8|11647.1|11644.3|44
1655104430000|2022-06-13 07:13:50|11648.2|11645.4|11647.6|11644.8|11649.6|11646.8|11647.6|11644.8|10
1655104440000|2022-06-13 07:14:00|11647.1|11644.3|11649.1|11646.3|11649.7|11646.9|11646.6|11643.8|16
1655104450000|2022-06-13 07:14:10|11648.7|11645.9|11649.1|11646.3|11649.2|11646.4|11648.6|11645.8|6
1655104460000|2022-06-13 07:14:20|11648.7|11645.9|11652.1|11649.3|11652.6|11649.8|11648.7|11645.9|25
1655104470000|2022-06-13 07:14:30|11652.2|11649.4|11651.1|11648.3|11652.5|11649.7|11648.7|11645.9|22
1655104480000|2022-06-13 07:14:40|11650.6|11647.8|11650.2|11647.4|11651.1|11648.3|11649.6|11646.8|4
1655104490000|2022-06-13 07:14:50|11651.1|11648.3|11647.1|11644.3|11651.1|11648.3|11646.1|11643.3|9
1655104500000|2022-06-13 07:15:00|11646.6|11643.8|11646.7|11643.9|11646.7|11643.9|11643.6|11640.8|16
1655104510000|2022-06-13 07:15:10|11647.1|11644.3|11647.1|11644.3|11649.1|11646.3|11647.1|11644.3|22
1655104520000|2022-06-13 07:15:20|11646.7|11643.9|11645.6|11642.8|11647.1|11644.3|11645.6|11642.8|15
1655104530000|2022-06-13 07:15:30|11644.5|11641.7|11642.1|11639.3|11644.6|11641.8|11641.6|11638.8|20
1655104540000|2022-06-13 07:15:40|11642.6|11639.8|11642.1|11639.3|11643.1|11640.3|11640.6|11637.8|19
1655104550000|2022-06-13 07:15:50|11642|11639.2|11637.7|11634.9|11642|11639.2|11637.7|11634.9|15
1655104560000|2022-06-13 07:16:00|11638.1|11635.3|11641|11638.2|11641.1|11638.3|11637.6|11634.8|26
1655104570000|2022-06-13 07:16:10|11640.1|11637.3|11643.6|11640.8|11643.6|11640.8|11640.1|11637.3|14
1655104580000|2022-06-13 07:16:20|11643.5|11640.7|11643.1|11640.3|11643.5|11640.7|11642.1|11639.3|2
1655104590000|2022-06-13 07:16:30|11643|11640.2|11644.1|11641.3|11645.1|11642.3|11642.1|11639.3|13
1655104600000|2022-06-13 07:16:40|11644|11641.2|11644.1|11641.3|11644.6|11641.8|11643.5|11640.7|8
1655104610000|2022-06-13 07:16:50|11644.6|11641.8|11645.7|11642.9|11647.6|11644.8|11644.6|11641.8|18
1655104620000|2022-06-13 07:17:00|11646.1|11643.3|11644|11641.2|11646.1|11643.3|11643.6|11640.8|8
1655104630000|2022-06-13 07:17:10|11643.6|11640.8|11643.5|11640.7|11644.1|11641.3|11643.1|11640.3|8
1655104640000|2022-06-13 07:17:20|11643.6|11640.8|11644.5|11641.7|11645.1|11642.3|11642.6|11639.8|6
1655104650000|2022-06-13 07:17:30|11644.1|11641.3|11643.1|11640.3|11644.2|11641.3|11643.1|11639.8|2
1655104660000|2022-06-13 07:17:40|11643|11640.2|11646.1|11643.3|11646.3|11643.5|11642.1|11639.3|20
1655104670000|2022-06-13 07:17:50|11646|11643.2|11647.2|11644.4|11647.6|11644.8|11645.1|11642.3|15
1655104680000|2022-06-13 07:18:00|11647.6|11644.8|11647.6|11644.8|11647.6|11644.8|11646.5|11643.7|4
1655104690000|2022-06-13 07:18:10|11647.5|11644.7|11641.6|11638.8|11647.6|11644.8|11641.6|11638.8|46
1655104700000|2022-06-13 07:18:20|11641.7|11638.9|11642.7|11639.9|11643.1|11640.3|11640.5|11637.7|10
1655104710000|2022-06-13 07:18:30|11642.6|11639.8|11643.1|11640.3|11643.8|11640.4|11641|11638.2|13
1655104720000|2022-06-13 07:18:40|11643.2|11640.4|11643.1|11640.3|11644.7|11641.9|11642.6|11639.8|27
1655104730000|2022-06-13 07:18:50|11642.6|11639.8|11639.7|11636.9|11642.6|11639.8|11639.1|11636.3|17
1655104740000|2022-06-13 07:19:00|11640.1|11637.3|11643.6|11640.8|11645.5|11642.7|11640.1|11637.3|12
1655104750000|2022-06-13 07:19:10|11643.5|11640.7|11640.6|11637.8|11643.5|11640.7|11638.6|11635.8|24
1655104760000|2022-06-13 07:19:20|11640.5|11637.7|11637.1|11634.3|11640.5|11637.7|11637.1|11634.3|7
1655104770000|2022-06-13 07:19:30|11637.6|11634.8|11636.1|11633.3|11639.1|11636.3|11635.5|11632.7|45
1655104780000|2022-06-13 07:19:40|11635.7|11632.9|11632.7|11629.9|11635.7|11632.9|11631.6|11628.8|70
1655104790000|2022-06-13 07:19:50|11633.1|11630.3|11634.1|11631.3|11634.6|11631.8|11632.6|11629.8|6
1655104800000|2022-06-13 07:20:00|11633.6|11630.8|11624|11621.2|11633.6|11630.8|11624|11621.2|42
1655104810000|2022-06-13 07:20:10|11624.1|11621.3|11624.5|11621.7|11626.5|11623.7|11624.1|11621.3|34
1655104820000|2022-06-13 07:20:20|11624.1|11621.3|11624.6|11621.8|11625.6|11622.8|11624.1|11621.3|7
1655104830000|2022-06-13 07:20:30|11624.7|11620.7|11625.1|11622.3|11626.1|11623.3|11624|11620.7|7
1655104840000|2022-06-13 07:20:40|11625.5|11622.7|11626.1|11623.3|11626.6|11623.8|11625|11622.2|6
1655104850000|2022-06-13 07:20:50|11626.6|11623.8|11632|11629.2|11632.5|11629.7|11626.5|11623.7|17
1655104860000|2022-06-13 07:21:00|11631.6|11628.8|11628.6|11625.8|11631.6|11628.8|11628.5|11625.7|6
1655104870000|2022-06-13 07:21:10|11629.1|11626.3|11628.5|11625.7|11631.4|11628.6|11628.4|11625.6|14
1655104880000|2022-06-13 07:21:20|11628.4|11625.6|11629.5|11626.7|11629.5|11626.7|11627.5|11624.7|10
1655104890000|2022-06-13 07:21:30|11629.3|11626.5|11625.5|11622.7|11629.3|11626.5|11624.5|11621.7|9
1655104900000|2022-06-13 07:21:40|11625.6|11622.8|11623.5|11620.7|11626.5|11623.7|11623|11620.2|13
1655104910000|2022-06-13 07:21:50|11623|11620.2|11619.9|11617.1|11623.5|11620.7|11619.5|11616.7|27
1655104920000|2022-06-13 07:22:00|11619|11616.2|11620.9|11618.1|11621.4|11618.6|11618.9|11616.1|19
1655104930000|2022-06-13 07:22:10|11620.5|11617.7|11606.3|11603.5|11620.9|11618.1|11603.9|11601.1|133
1655104940000|2022-06-13 07:22:20|11605.4|11602.6|11606.9|11604.1|11606.9|11604.1|11604.4|11601.6|29
1655104950000|2022-06-13 07:22:30|11607.4|11604.6|11609.1|11606.3|11610.1|11607.3|11607.1|11604.3|30
1655104960000|2022-06-13 07:22:40|11607.5|11604.7|11605.6|11602.8|11607.5|11604.7|11605.1|11602.3|17
1655104970000|2022-06-13 07:22:50|11606.1|11603.3|11608.6|11605.8|11608.6|11605.8|11604.6|11601.7|21
1655104980000|2022-06-13 07:23:00|11609.4|11606.6|11609.2|11606.4|11612.6|11609.8|11608.6|11605.8|46
1655104990000|2022-06-13 07:23:10|11610.1|11607.3|11610.1|11607.3|11610.6|11607.8|11609.5|11606.7|9
1655105000000|2022-06-13 07:23:20|11610.6|11607.8|11614.1|11611.3|11614.1|11611.3|11610.5|11607.7|21
1655105010000|2022-06-13 07:23:30|11614|11611.2|11616.1|11613.3|11617.4|11614.6|11612.6|11609.8|45
1655105020000|2022-06-13 07:23:40|11616|11613.2|11621.1|11618.3|11621.1|11618.3|11615.5|11612.7|17
1655105030000|2022-06-13 07:23:50|11620.6|11617.8|11623.1|11620.3|11623.6|11620.8|11618.6|11615.8|20
1655105040000|2022-06-13 07:24:00|11622.6|11619.8|11622.6|11619.8|11623.1|11620.3|11621.1|11618.3|14
1655105050000|2022-06-13 07:24:10|11623|11620.2|11623.5|11620.7|11624.1|11621.3|11623|11620.2|10
1655105060000|2022-06-13 07:24:20|11623.1|11620.3|11620.1|11617.3|11626|11623.2|11620.1|11617.3|42
1655105070000|2022-06-13 07:24:30|11620.6|11617.8|11619.1|11616.3|11620.6|11617.8|11618.6|11615.8|4
1655105080000|2022-06-13 07:24:40|11619.2|11616.4|11621.5|11618.7|11622.1|11619.3|11619.2|11616.4|4
1655105090000|2022-06-13 07:24:50|11621.1|11618.3|11619.6|11616.8|11621.6|11618.8|11619.1|11616.3|9
1655105100000|2022-06-13 07:25:00|11620.1|11617.3|11621.1|11618.3|11621.1|11618.3|11619.1|11616.3|20
1655105110000|2022-06-13 07:25:10|11621.6|11618.8|11619.6|11616.8|11621.6|11618.8|11618.6|11615.8|13
1655105120000|2022-06-13 07:25:20|11619.5|11616.7|11623.6|11620.8|11624.1|11621.3|11619.1|11616.3|12
1655105130000|2022-06-13 07:25:30|11624.1|11621.3|11623.5|11620.7|11624.1|11621.3|11623.5|11620.7|4
1655105140000|2022-06-13 07:25:40|11623.6|11620.8|11620.6|11617.8|11623.6|11620.8|11620.1|11617.3|3
1655105150000|2022-06-13 07:25:50|11621.1|11618.3|11619.6|11616.8|11621.1|11618.3|11619.6|11616.8|2
1655105160000|2022-06-13 07:26:00|11618.6|11615.8|11622|11619.2|11622.5|11619.7|11618.6|11615.8|13
1655105170000|2022-06-13 07:26:10|11621.5|11618.7|11622|11619.2|11623|11620.2|11621.5|11618.7|3
1655105180000|2022-06-13 07:26:20|11621.9|11619.1|11622.5|11619.7|11623|11620.2|11620|11617.2|7
1655105190000|2022-06-13 07:26:30|11622.4|11619.6|11622|11619.2|11623|11620.2|11621|11618.2|8
1655105200000|2022-06-13 07:26:40|11621|11618.2|11613.5|11610.7|11622|11619.2|11613|11610.2|35
1655105210000|2022-06-13 07:26:50|11613.6|11610.8|11605.4|11602.6|11614.5|11611.7|11605.4|11602.6|28
1655105220000|2022-06-13 07:27:00|11605.5|11602.7|11604.4|11601.6|11609|11605.7|11604.4|11601.6|39
1655105230000|2022-06-13 07:27:10|11604.5|11601.7|11597.9|11595.1|11606|11603.2|11596.5|11593.7|80
1655105240000|2022-06-13 07:27:20|11597.8|11595|11595.9|11593.1|11599.9|11597.1|11594.9|11592.1|71
1655105250000|2022-06-13 07:27:30|11595.4|11592.6|11596.9|11594.1|11598.5|11595.2|11594.3|11591.5|22
1655105260000|2022-06-13 07:27:40|11597|11594.2|11597.9|11595.1|11598|11595.2|11596.4|11593.6|15
1655105270000|2022-06-13 07:27:50|11598.6|11594.6|11602.4|11599.6|11602.9|11600.1|11598.6|11594.6|11
1655105280000|2022-06-13 07:28:00|11603.3|11600.5|11602.4|11599.6|11604|11601.2|11601.4|11598.6|46
1655105290000|2022-06-13 07:28:10|11602.5|11599.7|11599.4|11596.6|11602.5|11599.7|11599.4|11596.6|20
1655105300000|2022-06-13 07:28:20|11598.9|11596.1|11596.9|11594.1|11598.9|11596.1|11595.9|11593.1|18
1655105310000|2022-06-13 07:28:30|11597|11594.2|11599.9|11597.1|11601.9|11599.1|11596.9|11594.1|18
1655105320000|2022-06-13 07:28:40|11599.8|11597|11597.5|11594.7|11600.6|11597.1|11596.9|11593.6|8
1655105330000|2022-06-13 07:28:50|11597.4|11594.6|11593|11590.2|11597.4|11594.6|11593|11590.2|50
1655105340000|2022-06-13 07:29:00|11593.4|11590.6|11594.5|11591.7|11596.4|11593.6|11593.4|11590.6|32
1655105350000|2022-06-13 07:29:10|11593.9|11591.1|11592.9|11590.1|11593.9|11591.1|11589|11586.2|124
1655105360000|2022-06-13 07:29:20|11592.8|11590|11591.9|11589.1|11592.9|11590.1|11590.9|11588.1|33
1655105370000|2022-06-13 07:29:30|11591.5|11588.7|11589.9|11587.1|11593.2|11590.4|11589.4|11586.6|164
1655105380000|2022-06-13 07:29:40|11590.7|11586.7|11592.4|11589.6|11592.4|11589.6|11590.5|11586.7|14
1655105390000|2022-06-13 07:29:50|11592.5|11589.7|11594.4|11591.6|11597.4|11594.6|11591.9|11589.1|26
1655105400000|2022-06-13 07:30:00|11594.3|11591.5|11592.5|11589.7|11594.3|11591.5|11591.9|11589|24
1655105410000|2022-06-13 07:30:10|11592.9|11590.1|11590|11587.2|11593.5|11590.7|11590|11587.2|33
1655105420000|2022-06-13 07:30:20|11590.4|11587.6|11587.5|11584.7|11590.4|11587.6|11587.4|11584.6|42
1655105430000|2022-06-13 07:30:30|11587.4|11584.6|11589.9|11587.1|11590.9|11588.1|11586.3|11583.5|109
1655105440000|2022-06-13 07:30:40|11589.5|11586.7|11591.4|11588.6|11592.5|11589.7|11589.5|11586.7|25
1655105450000|2022-06-13 07:30:50|11591.8|11589|11590.9|11588.1|11593.4|11590.6|11590.9|11588.1|35
1655105460000|2022-06-13 07:31:00|11590.8|11588|11589.5|11586.7|11595|11592.2|11589.3|11586.5|33
1655105470000|2022-06-13 07:31:10|11589.8|11587|11588.4|11585.6|11589.9|11587.1|11588.4|11585.6|4
1655105480000|2022-06-13 07:31:20|11588.5|11585.7|11584.3|11581.5|11589.9|11587.1|11582.3|11579.5|113
1655105490000|2022-06-13 07:31:30|11584.4|11581.6|11583.9|11581.1|11585.3|11582.5|11582|11579.2|43
1655105500000|2022-06-13 07:31:40|11583.8|11581|11584.9|11582.1|11587.8|11585|11582.3|11579.5|61
1655105510000|2022-06-13 07:31:50|11584.4|11581.6|11584.4|11581.6|11587.9|11585.1|11584.3|11581.5|26
1655105520000|2022-06-13 07:32:00|11584.3|11581.5|11592.9|11590.1|11594.3|11591.5|11583.4|11580.6|69
1655105530000|2022-06-13 07:32:10|11592.4|11589.6|11592.4|11589.6|11594.4|11591.1|11590.4|11587.6|29
1655105540000|2022-06-13 07:32:20|11592.7|11589.9|11592.4|11589.6|11596.9|11594.1|11591.4|11588.6|16
1655105550000|2022-06-13 07:32:30|11591.9|11589.1|11593.4|11590.6|11594.4|11591.6|11591.9|11589.1|11
1655105560000|2022-06-13 07:32:40|11593.9|11591.1|11594.9|11592.1|11595.9|11593.1|11593.9|11591.1|14
1655105570000|2022-06-13 07:32:50|11594.4|11591.6|11591.4|11588.6|11595|11591.6|11590.9|11588.1|16
1655105580000|2022-06-13 07:33:00|11591.6|11588.8|11593.9|11591.1|11595|11592.1|11591.6|11588.8|7
1655105590000|2022-06-13 07:33:10|11593.8|11591|11592.9|11590.1|11593.8|11591|11591.4|11588.6|10
1655105600000|2022-06-13 07:33:20|11592.4|11589.6|11589.4|11586.6|11592.4|11589.6|11588.9|11586.1|13
1655105610000|2022-06-13 07:33:30|11588.9|11586.1|11587.9|11585.1|11589.9|11587.1|11587.4|11584.6|13
1655105620000|2022-06-13 07:33:40|11588.4|11585.6|11588.9|11586.1|11588.9|11586.1|11588.4|11585.6|1
1655105630000|2022-06-13 07:33:50|11589.4|11586.6|11585.4|11582.6|11589.4|11586.6|11585.4|11582.6|32
1655105640000|2022-06-13 07:34:00|11585.3|11582.5|11585.4|11582.6|11585.4|11582.6|11583.9|11581.1|31
1655105650000|2022-06-13 07:34:10|11585.3|11582.5|11585.8|11583|11585.9|11583.1|11584.4|11581.6|22
1655105660000|2022-06-13 07:34:20|11585.4|11582.6|11584.3|11581.5|11585.4|11582.6|11583.9|11581.1|19
1655105670000|2022-06-13 07:34:30|11583.9|11581.1|11583.4|11580.6|11585.4|11582.6|11582.4|11579.6|34
1655105680000|2022-06-13 07:34:40|11583.9|11581.1|11583.9|11581.1|11585|11582.1|11582.9|11580.1|30
1655105690000|2022-06-13 07:34:50|11583.8|11581|11582.4|11579.6|11583.8|11581|11582.4|11579.6|10
1655105700000|2022-06-13 07:35:00|11582.9|11580.1|11582.3|11579.5|11583.4|11580.6|11581.9|11579.1|44
1655105710000|2022-06-13 07:35:10|11581.8|11579|11581.9|11579.1|11583.4|11580.6|11581.8|11579|40
1655105720000|2022-06-13 07:35:20|11582|11579.2|11582.4|11579.6|11584.4|11581.6|11581.4|11578.6|54
1655105730000|2022-06-13 07:35:30|11582.6|11579.8|11582.4|11579.6|11583.4|11580.6|11580.8|11578|63
1655105740000|2022-06-13 07:35:40|11582.9|11580.1|11583.8|11581|11583.9|11581.1|11582.9|11580.1|27
1655105750000|2022-06-13 07:35:50|11583.4|11580.6|11584.4|11581.6|11585.3|11582.5|11583.4|11580.6|9
1655105760000|2022-06-13 07:36:00|11583.9|11581.1|11584.4|11581.6|11584.4|11581.6|11583.4|11580.6|10
1655105770000|2022-06-13 07:36:10|11584.6|11581.8|11586.4|11583.6|11586.4|11583.6|11584.6|11581.8|41
1655105780000|2022-06-13 07:36:20|11586.5|11583.7|11586|11583.2|11587.9|11585.1|11586|11583.2|65
1655105790000|2022-06-13 07:36:30|11585.9|11583.1|11581|11578.2|11585.9|11583.1|11581|11578.2|24
1655105800000|2022-06-13 07:36:40|11580.9|11578.1|11585.9|11583.1|11586.9|11584.1|11579.9|11577.1|248
1655105810000|2022-06-13 07:36:50|11586.4|11583.6|11586.9|11584.1|11586.9|11584.1|11585.9|11583.1|11
1655105820000|2022-06-13 07:37:00|11587.4|11584.6|11587|11584.2|11588.9|11586.1|11586|11583.2|17
1655105830000|2022-06-13 07:37:10|11588|11585.2|11586.5|11583.7|11588.5|11585.7|11586|11583.2|11
1655105840000|2022-06-13 07:37:20|11586.4|11583.6|11588|11585.2|11588|11585.2|11585.4|11582.6|13
1655105850000|2022-06-13 07:37:30|11587.5|11584.7|11600.4|11597.6|11600.4|11597.6|11587.4|11584.6|152
1655105860000|2022-06-13 07:37:40|11600.5|11597.7|11601|11598.2|11603.5|11600.7|11599|11596.2|128
1655105870000|2022-06-13 07:37:50|11600.9|11598.1|11607.6|11604.8|11607.7|11604.9|11598.5|11595.7|78
1655105880000|2022-06-13 07:38:00|11607.5|11604.7|11612.1|11609.3|11613.7|11610.9|11606.1|11603.3|58
1655105890000|2022-06-13 07:38:10|11612.5|11609.7|11607.6|11604.8|11612.5|11609.7|11607.5|11604.7|28
1655105900000|2022-06-13 07:38:20|11607.5|11604.7|11607.1|11604.3|11607.5|11604.7|11603.5|11600.7|20
1655105910000|2022-06-13 07:38:30|11606.5|11603.7|11609.5|11606.7|11610.1|11607.3|11605.6|11602.8|24
1655105920000|2022-06-13 07:38:40|11609.1|11606.3|11609.7|11606.9|11611|11608.2|11609.1|11606.3|13
1655105930000|2022-06-13 07:38:50|11610|11607.2|11610.5|11607.7|11611.6|11608.8|11609.6|11606.8|16
1655105940000|2022-06-13 07:39:00|11609.6|11606.8|11611|11608.2|11612.2|11609.4|11608.6|11605.8|37
1655105950000|2022-06-13 07:39:10|11610.6|11607.8|11610.5|11607.7|11610.6|11607.8|11610|11607.2|7
1655105960000|2022-06-13 07:39:20|11610|11607.2|11614|11611.2|11614.1|11611.3|11609.5|11606.7|32
1655105970000|2022-06-13 07:39:30|11613.5|11610.7|11622.1|11619.3|11623.5|11620.7|11613.5|11610.7|85
1655105980000|2022-06-13 07:39:40|11622|11619.2|11618.5|11615.7|11622|11619.2|11618|11615.2|22
1655105990000|2022-06-13 07:39:50|11618|11615.2|11622.1|11619.3|11622.6|11619.8|11618|11615.2|40
1655106000000|2022-06-13 07:40:00|11621.6|11618.8|11622.7|11619.9|11623.5|11620.7|11621.1|11618.3|21
1655106010000|2022-06-13 07:40:10|11622.6|11619.8|11620.5|11617.7|11622.6|11619.8|11618.6|11615.8|17
1655106020000|2022-06-13 07:40:20|11620.6|11617.8|11618.5|11615.7|11621.6|11618.8|11618.5|11615.7|21
1655106030000|2022-06-13 07:40:30|11618.1|11615.3|11620.5|11617.7|11622.5|11619.7|11618.1|11615.3|65
1655106040000|2022-06-13 07:40:40|11620.6|11617.8|11625.5|11622.7|11626.6|11623.8|11620.6|11617.8|53
1655106050000|2022-06-13 07:40:50|11625.6|11622.8|11630.1|11627.3|11630.1|11627.3|11625.6|11622.8|38
1655106060000|2022-06-13 07:41:00|11630.5|11627.7|11636.1|11633.3|11636.1|11633.3|11628.1|11625.3|68
1655106070000|2022-06-13 07:41:10|11636|11633.2|11636.5|11633.7|11637.1|11634.3|11635|11632.2|54
1655106080000|2022-06-13 07:41:20|11635.6|11632.8|11637.5|11634.7|11637.6|11634.8|11635|11632.2|37
1655106090000|2022-06-13 07:41:30|11637|11634.2|11635.5|11632.7|11637|11634.2|11635.5|11632.7|11
1655106100000|2022-06-13 07:41:40|11635.6|11632.8|11638.1|11635.3|11638.1|11635.3|11635.6|11632.8|32
1655106110000|2022-06-13 07:41:50|11638.2|11634.2|11636.1|11633.3|11639.1|11636.3|11635.6|11632.8|40
1655106120000|2022-06-13 07:42:00|11636|11633.2|11636.1|11633.3|11636.5|11633.7|11635.1|11632.3|11
1655106130000|2022-06-13 07:42:10|11635.6|11632.8|11636.1|11633.3|11638.1|11635.3|11635.6|11632.8|14
1655106140000|2022-06-13 07:42:20|11636|11633.2|11642.5|11639.7|11647|11644.2|11636|11633.2|185
1655106150000|2022-06-13 07:42:30|11642.6|11639.8|11639.6|11636.8|11642.6|11639.8|11639.6|11636.8|9
1655106160000|2022-06-13 07:42:40|11640.6|11637.8|11639.7|11636.9|11640.6|11637.8|11639.5|11636.7|18
1655106170000|2022-06-13 07:42:50|11640.6|11637.8|11644.6|11641.8|11646.6|11643.8|11640.6|11637.8|88
1655106180000|2022-06-13 07:43:00|11644.5|11641.7|11643.6|11640.8|11645.1|11642.3|11642.3|11639.5|35
1655106190000|2022-06-13 07:43:10|11644.1|11641.3|11646.6|11643.8|11646.6|11643.8|11643.6|11640.8|41
1655106200000|2022-06-13 07:43:20|11646.5|11643.7|11645.9|11643.1|11646.6|11643.8|11644.4|11641.6|31
1655106210000|2022-06-13 07:43:30|11645.4|11642.6|11647.4|11644.6|11647.4|11644.6|11645.4|11642.6|41
1655106220000|2022-06-13 07:43:40|11646.9|11644.1|11642.9|11640.1|11646.9|11644.1|11641.6|11638.8|34
1655106230000|2022-06-13 07:43:50|11642.4|11639.6|11639.8|11637|11642.9|11640.1|11639.4|11636.6|14
1655106240000|2022-06-13 07:44:00|11639.4|11636.6|11638.9|11636.1|11641.4|11638.6|11638.9|11636.1|53
1655106250000|2022-06-13 07:44:10|11638.5|11635.7|11639.4|11636.6|11639.4|11636.6|11638.4|11635.6|9
1655106260000|2022-06-13 07:44:20|11639.3|11636.5|11633.4|11630.6|11639.3|11636.5|11632.4|11629|37
1655106270000|2022-06-13 07:44:30|11632.9|11630.1|11630.9|11628.1|11633.4|11630.6|11630.9|11628.1|14
1655106280000|2022-06-13 07:44:40|11629.9|11627.1|11630.9|11628.1|11631.9|11629.1|11629.9|11627.1|14
1655106290000|2022-06-13 07:44:50|11630.4|11627.6|11624.9|11622.1|11630.9|11628.1|11623.4|11620.5|47
1655106300000|2022-06-13 07:45:00|11624.4|11621.6|11617.9|11615.1|11624.5|11621.7|11617.4|11614.6|60
1655106310000|2022-06-13 07:45:10|11617.4|11614.6|11613.4|11610.6|11618.5|11615.7|11612.6|11609.8|49
1655106320000|2022-06-13 07:45:20|11613.5|11610.7|11610.9|11608.1|11614.9|11612.1|11610.9|11608|26
1655106330000|2022-06-13 07:45:30|11610.8|11608|11605.4|11602.6|11610.8|11608|11605.4|11602.6|63
1655106340000|2022-06-13 07:45:40|11606.4|11603.6|11610.4|11607.6|11611.8|11609|11605.8|11602.5|116
1655106350000|2022-06-13 07:45:50|11609.8|11607|11614.4|11611.6|11614.9|11612.1|11609.8|11607|40
1655106360000|2022-06-13 07:46:00|11614.3|11611.5|11610.8|11608|11614.3|11611.5|11610.3|11607.5|48
1655106370000|2022-06-13 07:46:10|11610.7|11607.9|11608.4|11605.6|11611.3|11608.5|11607.4|11604.6|46
1655106380000|2022-06-13 07:46:20|11608.5|11605.7|11613.9|11611.1|11614.4|11611.6|11608.5|11605.7|24
1655106390000|2022-06-13 07:46:30|11613.5|11610.7|11615.4|11612.6|11615.9|11613.1|11612.9|11610.1|38
1655106400000|2022-06-13 07:46:40|11614.9|11612.1|11614.4|11611.6|11614.9|11612.1|11613.4|11610.6|7
1655106410000|2022-06-13 07:46:50|11613.9|11611.1|11615.4|11612.6|11615.4|11612.6|11613.4|11610.6|7
1655106420000|2022-06-13 07:47:00|11614.4|11611.6|11613.9|11611.1|11614.9|11612.1|11612.9|11610.1|22
1655106430000|2022-06-13 07:47:10|11613.4|11610.6|11617.9|11615.1|11620.6|11617.8|11613.4|11610.6|47
1655106440000|2022-06-13 07:47:20|11616.5|11613.7|11624.9|11622.1|11624.9|11622.1|11616.4|11613.6|41
1655106450000|2022-06-13 07:47:30|11624.4|11621.6|11623.9|11621.1|11624.5|11621.7|11621.9|11619.1|19
1655106460000|2022-06-13 07:47:40|11624.4|11621.6|11622.9|11620.1|11624.9|11622.1|11622.4|11619.5|8
1655106470000|2022-06-13 07:47:50|11621.9|11619.1|11622.5|11619.7|11622.5|11619.7|11621.4|11618.6|12
1655106480000|2022-06-13 07:48:00|11622.4|11619.6|11619.5|11616.7|11622.5|11619.7|11618.5|11615.7|21
1655106490000|2022-06-13 07:48:10|11620.5|11617.7|11623.6|11620.8|11625|11622.2|11619.4|11616.6|101
1655106500000|2022-06-13 07:48:20|11624|11621.2|11619.5|11616.7|11624|11621.2|11618.1|11615.3|27
1655106510000|2022-06-13 07:48:30|11619|11616.2|11619.5|11616.7|11619.5|11616.7|11618.4|11615.6|15
1655106520000|2022-06-13 07:48:40|11619.7|11616.9|11630.9|11628.1|11631.4|11628.6|11619.7|11616.9|35
1655106530000|2022-06-13 07:48:50|11630.8|11628|11630.4|11627.6|11633.4|11630.6|11629.5|11626.7|37
1655106540000|2022-06-13 07:49:00|11631.4|11628.6|11626.9|11624.1|11631.4|11628.6|11625.9|11623.1|25
1655106550000|2022-06-13 07:49:10|11625.9|11623.1|11628.9|11626.1|11628.9|11626.1|11624.9|11622.1|15
1655106560000|2022-06-13 07:49:20|11628.8|11626|11624.9|11622.1|11628.8|11626|11623.6|11620.8|19
1655106570000|2022-06-13 07:49:30|11624.4|11621.6|11626.3|11623.5|11627.4|11624.6|11624.4|11621.6|21
1655106580000|2022-06-13 07:49:40|11626|11623.2|11624.3|11621.5|11626.4|11623.6|11623.5|11620.7|13
1655106590000|2022-06-13 07:49:50|11623.9|11621.1|11624.5|11621.7|11627.4|11624.6|11623.9|11621.1|18
1655106600000|2022-06-13 07:50:00|11624.9|11622.1|11627.9|11625.1|11629|11626.1|11624.9|11622.1|6
1655106610000|2022-06-13 07:50:10|11627.8|11625|11633.5|11630.7|11633.5|11630.7|11627.4|11624.6|23
1655106620000|2022-06-13 07:50:20|11632.9|11630.1|11636.9|11634.1|11637.9|11635.1|11631.9|11629.1|27
1655106630000|2022-06-13 07:50:30|11635.6|11632.8|11638.5|11635.7|11639.3|11636.5|11635.6|11632.8|19
1655106640000|2022-06-13 07:50:40|11638.9|11636.1|11640.3|11637.5|11640.4|11637.6|11638|11635.2|9
1655106650000|2022-06-13 07:50:50|11639.4|11636.6|11639.4|11636.6|11640.9|11638.1|11639.4|11636.6|21
1655106660000|2022-06-13 07:51:00|11639.5|11636.7|11636.9|11634.1|11639.8|11637|11636.5|11633.4|15
1655106670000|2022-06-13 07:51:10|11637|11634.2|11637.9|11635.1|11638.9|11636.1|11637|11634.2|18
1655106680000|2022-06-13 07:51:20|11637.3|11634.5|11637.9|11635.1|11637.9|11635.1|11635.9|11632.4|16
1655106690000|2022-06-13 07:51:30|11637.5|11634.7|11635.9|11633.1|11639.3|11636.5|11633.9|11631.1|38
1655106700000|2022-06-13 07:51:40|11636|11633.2|11633.4|11630.6|11637.4|11634.6|11633.4|11630.6|12
1655106710000|2022-06-13 07:51:50|11633.9|11631.1|11632.9|11630.1|11634.4|11631.6|11631.4|11628.6|47
1655106720000|2022-06-13 07:52:00|11632.4|11629.6|11631.3|11628.5|11632.9|11630.1|11630.9|11628|15
1655106730000|2022-06-13 07:52:10|11631.4|11628.6|11629.5|11626.7|11631.9|11629.1|11628.3|11625.5|10
1655106740000|2022-06-13 07:52:20|11629.8|11627|11629.9|11627.1|11630.4|11627.6|11628.9|11626.1|5
1655106750000|2022-06-13 07:52:30|11629.5|11626.7|11636.4|11633.6|11637.9|11635.1|11628.9|11626|29
1655106760000|2022-06-13 07:52:40|11636.5|11633.7|11639.4|11636.6|11639.4|11636.6|11636.4|11633.6|15
1655106770000|2022-06-13 07:52:50|11638.9|11636.1|11639.9|11637.1|11639.9|11637.1|11637.9|11635.1|11
1655106780000|2022-06-13 07:53:00|11639.3|11636.5|11632.9|11630.1|11639.4|11636.6|11632.4|11629.6|16
1655106790000|2022-06-13 07:53:10|11632.8|11630|11635.4|11632.6|11635.9|11633.1|11632.4|11629.6|6
1655106800000|2022-06-13 07:53:20|11635.3|11632.5|11634.9|11632.1|11635.4|11632.6|11634.4|11631.6|2
1655106810000|2022-06-13 07:53:30|11634.8|11632|11632.9|11630.1|11634.9|11632.1|11632.9|11630.1|5
1655106820000|2022-06-13 07:53:40|11632.8|11630|11630.4|11627.6|11634.4|11631.1|11629.9|11627.1|13
1655106830000|2022-06-13 07:53:50|11629.9|11627.1|11628.9|11626.1|11629.9|11627.1|11627.3|11624.5|17
1655106840000|2022-06-13 07:54:00|11628.8|11626|11628.9|11626.1|11628.9|11626.1|11625.9|11623.1|13
1655106850000|2022-06-13 07:54:10|11629.3|11626.5|11628.8|11626|11629.3|11626.5|11627.4|11624.6|7
1655106860000|2022-06-13 07:54:20|11628.9|11626.1|11633.9|11631.1|11633.9|11631.1|11628.9|11626.1|11
1655106870000|2022-06-13 07:54:30|11633.8|11631|11631.9|11629.1|11633.9|11631.1|11631.4|11628.6|11
1655106880000|2022-06-13 07:54:40|11631.4|11628.6|11633.9|11631.1|11633.9|11631.1|11631.4|11628.6|6
1655106890000|2022-06-13 07:54:50|11633.4|11630.6|11632.9|11630.1|11634.9|11632.1|11632.9|11630.1|3
1655106900000|2022-06-13 07:55:00|11631.9|11629.1|11623.9|11621.1|11631.9|11629.1|11623.9|11621.1|22
1655106910000|2022-06-13 07:55:10|11624.1|11621.3|11630.9|11628.1|11630.9|11628.1|11624.1|11621.3|12
1655106920000|2022-06-13 07:55:20|11630.4|11627.6|11630.9|11628.1|11631.4|11628.6|11629.5|11626.7|7
1655106930000|2022-06-13 07:55:30|11629.9|11627.1|11634.9|11632.1|11636.9|11634.1|11629.9|11627.1|18
1655106940000|2022-06-13 07:55:40|11634.3|11631.5|11632.9|11630.1|11635.4|11632.6|11632.3|11629.5|16
1655106950000|2022-06-13 07:55:50|11632.8|11630|11633.9|11631.1|11633.9|11631.1|11631.4|11628.6|5
1655106960000|2022-06-13 07:56:00|11633.7|11630.9|11636.9|11634.1|11636.9|11634.1|11632.4|11629.6|5
1655106970000|2022-06-13 07:56:10|11636.3|11633.5|11632.9|11630.1|11636.4|11633.6|11632.9|11630.1|14
1655106980000|2022-06-13 07:56:20|11632.8|11630|11632.9|11630.1|11633.7|11630.9|11632.4|11629.6|16
1655106990000|2022-06-13 07:56:30|11633.4|11630.6|11634.9|11632.1|11636.3|11633.5|11633.4|11630.6|29
1655107000000|2022-06-13 07:56:40|11634.8|11632|11634.4|11631.6|11636.4|11633.6|11634.3|11631.5|12
1655107010000|2022-06-13 07:56:50|11633.9|11631.1|11636.4|11633.6|11636.4|11633.6|11633.8|11631|21
1655107020000|2022-06-13 07:57:00|11636.3|11633.5|11632.3|11629.5|11636.4|11633.6|11631.4|11628.6|19
1655107030000|2022-06-13 07:57:10|11631.4|11628.6|11630.7|11627.9|11633.9|11631.1|11627.3|11624.5|20
1655107040000|2022-06-13 07:57:20|11629.8|11627|11630.9|11628.1|11631.8|11629|11629.8|11627|22
1655107050000|2022-06-13 07:57:30|11631.5|11628.7|11637.9|11635.1|11641.4|11638.6|11631.5|11628.7|42
1655107060000|2022-06-13 07:57:40|11637.7|11634.9|11636.9|11634.1|11637.9|11635.1|11636.9|11634.1|2
1655107070000|2022-06-13 07:57:50|11637.4|11634.6|11636.3|11633.5|11637.4|11634.6|11636.3|11633.5|9
1655107080000|2022-06-13 07:58:00|11636.2|11633.4|11642.9|11640.1|11644.9|11642.1|11635.9|11633.1|53
1655107090000|2022-06-13 07:58:10|11643.4|11640.6|11641.9|11639.1|11643.9|11641.1|11639.9|11637.1|10
1655107100000|2022-06-13 07:58:20|11641.3|11638.5|11640.3|11637.5|11643.9|11641.1|11640.3|11637.5|8
1655107110000|2022-06-13 07:58:30|11640.2|11637.4|11639.2|11636.4|11641.2|11638.4|11639.2|11636.4|2
1655107120000|2022-06-13 07:58:40|11638.7|11635.9|11637.3|11634.5|11638.7|11635.9|11637.3|11634.5|20
1655107130000|2022-06-13 07:58:50|11637.2|11634.4|11636.7|11633.9|11637.2|11634.4|11636.7|11633.9|1
1655107140000|2022-06-13 07:59:00|11636.5|11633.7|11631.8|11629|11636.7|11633.9|11631.2|11628.4|84
1655107150000|2022-06-13 07:59:10|11632.2|11629.4|11634.7|11631.9|11637.8|11635|11632.2|11629.4|21
1655107160000|2022-06-13 07:59:20|11634.9|11632.1|11634.7|11631.9|11636.7|11633.9|11634.7|11631.9|22
1655107170000|2022-06-13 07:59:30|11634.2|11631.4|11633.7|11630.9|11635.2|11632.4|11633.7|11630.9|4
1655107180000|2022-06-13 07:59:40|11636.7|11633.9|11639.7|11636.9|11639.7|11636.9|11636.7|11633.9|10
1655107190000|2022-06-13 07:59:50|11639.8|11637|11639.7|11636.9|11642.7|11639.9|11639.7|11636.9|35
1655107200000|2022-06-13 08:00:00|11641.5|11638.7|11645.7|11642.9|11648.2|11645.4|11640.7|11637.9|161
1655107210000|2022-06-13 08:00:10|11645.2|11642.4|11647.7|11644.9|11648.3|11645.4|11644.2|11641.4|70
1655107220000|2022-06-13 08:00:20|11647.2|11644.4|11647.7|11644.9|11648.2|11645.4|11646.7|11643.9|53
1655107230000|2022-06-13 08:00:30|11647.2|11644.4|11647.7|11644.9|11648.2|11645.4|11646.2|11643.4|16
1655107240000|2022-06-13 08:00:40|11647.2|11644.4|11645.2|11642.4|11647.7|11644.9|11645.2|11642.4|14
1655107250000|2022-06-13 08:00:50|11645.1|11642.3|11645.8|11643|11646.7|11643.9|11645.1|11642.3|16
1655107260000|2022-06-13 08:01:00|11646.7|11643.9|11644.1|11641.3|11648.2|11645.4|11644.1|11641.3|35
1655107270000|2022-06-13 08:01:10|11644.2|11641.4|11644.2|11641.4|11645.2|11642.4|11644.2|11641.4|8
1655107280000|2022-06-13 08:01:20|11643.6|11640.8|11640.7|11637.9|11643.6|11640.8|11639.8|11637|32
1655107290000|2022-06-13 08:01:30|11640.6|11637.8|11635.1|11632.3|11640.6|11637.8|11634.7|11631.9|24
1655107300000|2022-06-13 08:01:40|11634.6|11631.8|11630.3|11627.5|11634.6|11631.8|11630.2|11627.4|26
1655107310000|2022-06-13 08:01:50|11630.5|11627.7|11630.7|11627.9|11631.7|11628.9|11629.8|11627|32
1655107320000|2022-06-13 08:02:00|11630.6|11627.8|11631.7|11628.9|11632.2|11629.4|11629.2|11626.4|16
1655107330000|2022-06-13 08:02:10|11631.6|11628.8|11622.1|11619.3|11633.2|11630.4|11621.7|11618.9|71
1655107340000|2022-06-13 08:02:20|11622.2|11619.4|11623.2|11620.4|11623.3|11620.5|11621.2|11618.4|34
1655107350000|2022-06-13 08:02:30|11621.7|11618.9|11622.3|11619.5|11622.7|11619.9|11620.3|11617.5|18
1655107360000|2022-06-13 08:02:40|11621.8|11619|11622.7|11619.9|11624.7|11621.9|11621.7|11618.9|24
1655107370000|2022-06-13 08:02:50|11622.6|11619.8|11622.7|11619.9|11624.3|11621.5|11621.3|11618.5|9
1655107380000|2022-06-13 08:03:00|11622.5|11619.7|11626.7|11623.9|11627.7|11624.9|11622.1|11619.3|40
1655107390000|2022-06-13 08:03:10|11626.2|11623.4|11630.7|11627.9|11631.2|11628.4|11626.2|11623.4|28
1655107400000|2022-06-13 08:03:20|11630.6|11627.8|11625.1|11622.3|11630.7|11627.9|11625.1|11622.3|31
1655107410000|2022-06-13 08:03:30|11624.7|11621.9|11622.7|11619.9|11625.7|11622.9|11622.7|11619.9|15
1655107420000|2022-06-13 08:03:40|11623.2|11619.2|11622.7|11619.9|11625.1|11622.3|11621.7|11618.4|23
1655107430000|2022-06-13 08:03:50|11623.1|11620.3|11621.2|11618.4|11623.7|11620.9|11620.7|11617.9|21
1655107440000|2022-06-13 08:04:00|11621.1|11618.3|11615.6|11612.8|11621.1|11618.3|11614.2|11611.4|78
1655107450000|2022-06-13 08:04:10|11615.2|11612.4|11618.2|11615.4|11619.3|11616.5|11614.2|11611.4|34
1655107460000|2022-06-13 08:04:20|11618.3|11615.5|11616.3|11613.5|11618.3|11615.5|11615.2|11612.4|8
1655107470000|2022-06-13 08:04:30|11617.2|11614.4|11614.1|11611.3|11618.6|11615.8|11614.1|11611.3|41
1655107480000|2022-06-13 08:04:40|11614.2|11611.4|11612.7|11609.9|11615.7|11612.9|11612.2|11609.4|11
1655107490000|2022-06-13 08:04:50|11611.7|11608.9|11611.7|11608.9|11614.3|11611.5|11611.2|11608.4|41
1655107500000|2022-06-13 08:05:00|11612.2|11609.4|11609.7|11606.9|11612.7|11609.9|11608.2|11605.4|29
1655107510000|2022-06-13 08:05:10|11609.8|11607|11610.3|11607.5|11610.7|11607.9|11609.8|11607|6
1655107520000|2022-06-13 08:05:20|11610.7|11607.9|11610.2|11607.4|11610.7|11607.9|11609.2|11606.4|21
1655107530000|2022-06-13 08:05:30|11611.2|11608.4|11613.2|11610.4|11613.7|11610.9|11611.2|11608.4|21
1655107540000|2022-06-13 08:05:40|11613.3|11610.5|11617.2|11614.4|11617.2|11614.4|11613.3|11610.5|23
1655107550000|2022-06-13 08:05:50|11615.2|11612.4|11614.2|11611.4|11615.2|11612.4|11613.7|11610.9|25
1655107560000|2022-06-13 08:06:00|11613.2|11610.4|11616.2|11613.4|11616.2|11613.4|11612.7|11609.9|14
1655107570000|2022-06-13 08:06:10|11616.1|11613.3|11612.2|11609.4|11616.2|11613.4|11612.1|11609.3|14
1655107580000|2022-06-13 08:06:20|11612.1|11609.3|11611.7|11608.9|11613.7|11610.9|11611.7|11608.9|19
1655107590000|2022-06-13 08:06:30|11612.2|11609.4|11614.2|11611.4|11614.7|11611.9|11612.2|11609.4|4
1655107600000|2022-06-13 08:06:40|11614.1|11611.3|11616.7|11613.9|11617.8|11614.4|11613.7|11610.9|13
1655107610000|2022-06-13 08:06:50|11616.6|11613.8|11617.2|11614.4|11617.6|11614.8|11615.6|11612.8|25
1655107620000|2022-06-13 08:07:00|11617.1|11614.3|11618.1|11615.3|11618.2|11615.4|11616.1|11613.3|8
1655107630000|2022-06-13 08:07:10|11617.7|11614.9|11613.7|11610.9|11617.7|11614.9|11613.2|11610.4|23
1655107640000|2022-06-13 08:07:20|11613.3|11609.3|11612.7|11609.9|11613.7|11610.9|11612.2|11609.3|4
1655107650000|2022-06-13 08:07:30|11612.8|11610|11610.2|11607.4|11613.2|11610.4|11609.7|11606.9|16
1655107660000|2022-06-13 08:07:40|11610.7|11607.9|11616.2|11613.4|11616.2|11613.4|11610.7|11607.9|23
1655107670000|2022-06-13 08:07:50|11615.5|11612.7|11616.2|11613.4|11616.2|11613.4|11611.7|11608.9|16
1655107680000|2022-06-13 08:08:00|11616.1|11613.3|11612.7|11609.9|11616.8|11613.4|11612.7|11609.9|7
1655107690000|2022-06-13 08:08:10|11610.7|11607.9|11611.7|11608.9|11612.2|11609.4|11610.7|11607.9|5
1655107700000|2022-06-13 08:08:20|11611.6|11608.8|11609.7|11606.9|11612.2|11609.4|11609.7|11606.9|11
1655107710000|2022-06-13 08:08:30|11609.8|11607|11610.7|11607.9|11610.7|11607.9|11608.1|11605.3|22
1655107720000|2022-06-13 08:08:40|11611.2|11608.4|11611.2|11608.4|11611.2|11608.4|11610.7|11607.9|7
1655107730000|2022-06-13 08:08:50|11611.4|11608.6|11612.2|11609.4|11612.7|11609.9|11611.4|11608.6|5
1655107740000|2022-06-13 08:09:00|11612.3|11609.5|11613.7|11610.9|11617.1|11614.3|11611.7|11608.9|15
1655107750000|2022-06-13 08:09:10|11614.1|11611.3|11613.2|11610.4|11614.7|11611.9|11612.1|11609.3|18
1655107760000|2022-06-13 08:09:20|11613.7|11610.9|11614.7|11611.9|11615.2|11612.4|11613.7|11610.9|5
1655107770000|2022-06-13 08:09:30|11614.2|11611.4|11615.2|11612.4|11615.7|11612.9|11614.2|11611.4|3
1655107780000|2022-06-13 08:09:40|11614.7|11611.9|11615.7|11612.9|11616.6|11613.8|11611.2|11608.4|28
1655107790000|2022-06-13 08:09:50|11615.2|11612.4|11612.7|11609.9|11615.2|11612.4|11612.7|11609.9|3
1655107800000|2022-06-13 08:10:00|11612.2|11609.4|11613.7|11610.9|11614.2|11611.4|11612.1|11609.3|2
1655107810000|2022-06-13 08:10:10|11613.5|11610.7|11609.7|11606.9|11613.5|11610.7|11608.7|11605.9|21
1655107820000|2022-06-13 08:10:20|11609.6|11606.8|11607.7|11604.9|11610.7|11607.9|11605.2|11602.2|91
1655107830000|2022-06-13 08:10:30|11608.1|11605.3|11610.1|11607.3|11610.1|11607.3|11607.7|11604.9|6
1655107840000|2022-06-13 08:10:40|11610.2|11607.4|11610.7|11607.9|11610.7|11607.9|11609.7|11606.9|5
1655107850000|2022-06-13 08:10:50|11610.6|11607.8|11610.7|11607.9|11611.2|11608.4|11610.2|11607.4|5
1655107860000|2022-06-13 08:11:00|11610.1|11607.3|11609.6|11606.8|11610.2|11607.4|11609.6|11606.8|2
1655107870000|2022-06-13 08:11:10|11609.5|11606.7|11608.1|11605.3|11609.5|11606.7|11607.1|11604.3|21
1655107880000|2022-06-13 08:11:20|11608.6|11605.8|11606.1|11603.3|11609.1|11606.3|11606.1|11603.3|9
1655107890000|2022-06-13 08:11:30|11605.6|11602.8|11605.1|11602.3|11605.6|11602.8|11604.6|11601.8|1
1655107900000|2022-06-13 08:11:40|11606.1|11603.3|11607.6|11604.8|11609.2|11606.4|11605.1|11602.3|52
1655107910000|2022-06-13 08:11:50|11607.2|11604.4|11606.6|11603.8|11609.2|11606.4|11606.1|11603.3|36
1655107920000|2022-06-13 08:12:00|11607.1|11604.3|11604.6|11601.8|11607.1|11604.3|11604.1|11601.3|9
1655107930000|2022-06-13 08:12:10|11604.7|11601.9|11601.6|11598.8|11605.1|11602.3|11601.1|11598.3|62
1655107940000|2022-06-13 08:12:20|11602.5|11599.7|11603.6|11600.8|11603.6|11600.8|11600.1|11597.3|38
1655107950000|2022-06-13 08:12:30|11603.5|11600.7|11604.1|11601.3|11604.1|11601.3|11602.1|11599.3|20
1655107960000|2022-06-13 08:12:40|11604|11601.2|11605.2|11602.4|11605.2|11602.4|11603.1|11600.3|24
1655107970000|2022-06-13 08:12:50|11605.1|11602.3|11604.1|11601.3|11606.1|11603.3|11604.1|11601.3|21
1655107980000|2022-06-13 08:13:00|11604|11601.2|11598.1|11595.3|11604|11601.2|11597.6|11594.8|24
1655107990000|2022-06-13 08:13:10|11598|11595.2|11600.1|11597.3|11600.1|11597.3|11597.1|11594.3|15
1655108000000|2022-06-13 08:13:20|11599.6|11596.8|11599.6|11596.8|11602.1|11599.3|11598.6|11595.8|36
1655108010000|2022-06-13 08:13:30|11599.1|11596.3|11597.6|11594.8|11601.6|11598.8|11597.6|11594.8|26
1655108020000|2022-06-13 08:13:40|11597.1|11594.3|11598.1|11595.3|11598.2|11595.4|11597|11594.2|9
1655108030000|2022-06-13 08:13:50|11598.2|11595.4|11600.1|11597.3|11601.1|11598.3|11597.6|11594.8|7
1655108040000|2022-06-13 08:14:00|11600.6|11597.8|11602.6|11599.8|11605.1|11602.3|11600.1|11597.3|33
1655108050000|2022-06-13 08:14:10|11602.7|11599.9|11602.1|11599.3|11603.2|11600.3|11599.6|11596.8|29
1655108060000|2022-06-13 08:14:20|11601.6|11598.8|11600.1|11597.3|11601.6|11598.8|11599.6|11596.2|19
1655108070000|2022-06-13 08:14:30|11599.6|11596.8|11596.5|11593.7|11599.6|11596.8|11595.6|11592.8|43
1655108080000|2022-06-13 08:14:40|11596.1|11593.3|11594.6|11591.8|11596.1|11593.3|11594.2|11591.4|23
1655108090000|2022-06-13 08:14:50|11594.1|11591.3|11594.1|11591.3|11595.7|11592.9|11593.1|11590.3|72
1655108100000|2022-06-13 08:15:00|11594.6|11591.8|11597.3|11594.5|11597.6|11594.8|11594.1|11591.3|37
1655108110000|2022-06-13 08:15:10|11599.1|11596.3|11600.1|11597.3|11600.1|11597.3|11594.1|11591.3|76
1655108120000|2022-06-13 08:15:20|11599.6|11596.8|11600.1|11597.3|11603.1|11600.3|11599.1|11596.3|26
1655108130000|2022-06-13 08:15:30|11601|11598.2|11598.1|11595.3|11601.1|11598.3|11598|11595.2|90
1655108140000|2022-06-13 08:15:40|11598|11595.2|11596.5|11593.7|11598.5|11595.7|11596.5|11593.7|40
1655108150000|2022-06-13 08:15:50|11596.4|11593.6|11597.1|11594.3|11598|11595.2|11595.6|11592.8|38
1655108160000|2022-06-13 08:16:00|11597.4|11594.6|11600.5|11597.7|11602.6|11599.8|11597.4|11594.6|26
1655108170000|2022-06-13 08:16:10|11600.6|11597.8|11599.5|11596.7|11600.9|11598.1|11598.5|11595.7|17
1655108180000|2022-06-13 08:16:20|11599|11596.2|11597.5|11594.7|11599|11596.2|11596.5|11593.7|13
1655108190000|2022-06-13 08:16:30|11597.4|11594.6|11596.7|11593.9|11598|11595.2|11595.5|11592.7|13
1655108200000|2022-06-13 08:16:40|11597.5|11594.7|11598|11595.2|11599.6|11596.3|11597.5|11594.7|9
1655108210000|2022-06-13 08:16:50|11597.5|11594.7|11595.4|11592.6|11598.5|11595.7|11595.4|11592.6|56
1655108220000|2022-06-13 08:17:00|11596.4|11593.6|11597.4|11594.6|11598.9|11596.1|11596.4|11593.6|38
1655108230000|2022-06-13 08:17:10|11596.9|11594.1|11599.9|11597.1|11599.9|11597.1|11596.9|11594.1|32
1655108240000|2022-06-13 08:17:20|11599.8|11597|11598.9|11596.1|11599.9|11597.1|11597.4|11594.6|22
1655108250000|2022-06-13 08:17:30|11598.8|11596|11600.9|11598.1|11601.5|11598.7|11598.8|11596|56
1655108260000|2022-06-13 08:17:40|11601.4|11598.6|11600.9|11598.1|11601.4|11598.6|11599.9|11597.1|18
1655108270000|2022-06-13 08:17:50|11602|11599.2|11602.9|11600.1|11603.5|11600.7|11599.9|11597.1|74
1655108280000|2022-06-13 08:18:00|11602.4|11599.6|11599.9|11597.1|11602.4|11599.6|11598.9|11596.1|38
1655108290000|2022-06-13 08:18:10|11600.5|11597.7|11600.4|11597.6|11602.4|11599.6|11600.4|11597.5|22
1655108300000|2022-06-13 08:18:20|11600.8|11598|11603.9|11601.1|11603.9|11601.1|11599.4|11596.6|18
1655108310000|2022-06-13 08:18:30|11603.8|11601|11600.4|11597.6|11603.8|11601|11600.4|11597.6|22
1655108320000|2022-06-13 08:18:40|11599.9|11597.1|11598.4|11595.6|11600.9|11598.1|11598.4|11595.6|21
1655108330000|2022-06-13 08:18:50|11598.3|11595.5|11599.9|11597.1|11600.9|11598.1|11597.9|11595.1|15
1655108340000|2022-06-13 08:19:00|11599.8|11597|11599.4|11596.6|11601.4|11598.6|11598.4|11595.6|16
1655108350000|2022-06-13 08:19:10|11599.7|11596.9|11598.4|11595.6|11601.4|11598.6|11597.4|11594.6|28
1655108360000|2022-06-13 08:19:20|11598.9|11596.1|11600.8|11598|11600.9|11598.1|11597.3|11594.5|22
1655108370000|2022-06-13 08:19:30|11600.9|11598.1|11599.9|11597.1|11601.8|11599|11599.3|11596.5|14
1655108380000|2022-06-13 08:19:40|11600.3|11597.5|11600.3|11597.5|11600.8|11598|11598.8|11596|11
1655108390000|2022-06-13 08:19:50|11600.4|11597.6|11599.3|11596.5|11600.8|11598|11598.3|11595.5|22
1655108400000|2022-06-13 08:20:00|11599.4|11596.6|11602.4|11599.6|11603.9|11601.1|11599.3|11596.5|105
1655108410000|2022-06-13 08:20:10|11601.8|11599|11599.4|11596.6|11601.8|11599|11598.9|11596.1|53
1655108420000|2022-06-13 08:20:20|11599|11596.2|11598.8|11596|11599.5|11596.7|11597.5|11594.7|15
1655108430000|2022-06-13 08:20:30|11598.9|11596.1|11602|11599.2|11602.4|11599.6|11598.9|11596.1|45
1655108440000|2022-06-13 08:20:40|11601.8|11599|11601.5|11598.7|11602|11599.2|11599.9|11597.1|28
1655108450000|2022-06-13 08:20:50|11601.9|11599.1|11600|11597.2|11602|11599.2|11599.5|11596.7|11
1655108460000|2022-06-13 08:21:00|11600.5|11597.7|11593|11590.2|11601|11598.2|11593|11590.2|133
1655108470000|2022-06-13 08:21:10|11592.9|11590.1|11595|11592.2|11596|11593.2|11592.1|11589.3|50
1655108480000|2022-06-13 08:21:20|11595.5|11592.7|11595|11592.2|11599|11596.2|11595|11592.2|55
1655108490000|2022-06-13 08:21:30|11594.5|11591.7|11592|11589.2|11594.5|11591.7|11591|11588.2|48
1655108500000|2022-06-13 08:21:40|11591.9|11589.1|11590|11587.2|11591.9|11589.1|11590|11587.2|85
1655108510000|2022-06-13 08:21:50|11590.5|11587.7|11594|11591.2|11594|11591.2|11590|11587.2|53
1655108520000|2022-06-13 08:22:00|11594.1|11591.3|11595.5|11592.7|11597.5|11594.7|11594|11591.2|25
1655108530000|2022-06-13 08:22:10|11596.5|11593.7|11596|11593.2|11597.4|11594.6|11594.5|11591.7|97
1655108540000|2022-06-13 08:22:20|11596.1|11593.3|11600|11597.2|11600.4|11597.6|11596|11593.2|30
1655108550000|2022-06-13 08:22:30|11599.5|11596.7|11597.5|11594.7|11601|11598.2|11597|11594.2|45
1655108560000|2022-06-13 08:22:40|11597|11594.2|11594.8|11592|11597|11594.2|11594.5|11591.7|16
1655108570000|2022-06-13 08:22:50|11594.5|11591.7|11590|11587.2|11595|11592.2|11590|11587.2|41
1655108580000|2022-06-13 08:23:00|11589.9|11587.1|11592|11589.2|11592|11589.2|11589|11586.2|83
1655108590000|2022-06-13 08:23:10|11591.6|11588.8|11591|11588.2|11593|11590.2|11591|11588.2|32
1655108600000|2022-06-13 08:23:20|11591.5|11588.7|11593|11590.2|11593|11590.2|11591|11588.2|10
1655108610000|2022-06-13 08:23:30|11592.9|11590.1|11592.4|11589.6|11593.4|11590.6|11591.4|11588.6|16
1655108620000|2022-06-13 08:23:40|11592.9|11590.1|11599.9|11597.1|11601.4|11598.6|11592.9|11590.1|79
1655108630000|2022-06-13 08:23:50|11600.4|11597.6|11602.1|11599.3|11603.1|11600.3|11598.9|11596.1|79
1655108640000|2022-06-13 08:24:00|11603.1|11600.3|11600.4|11597.6|11603.9|11601.1|11599.5|11596.7|79
1655108650000|2022-06-13 08:24:10|11599.9|11597.1|11597.4|11594.6|11599.9|11597.1|11595.4|11592.6|27
1655108660000|2022-06-13 08:24:20|11596.9|11594.1|11593.5|11590.7|11597.4|11594.6|11592.6|11589.8|34
1655108670000|2022-06-13 08:24:30|11593.9|11591.1|11590.9|11588.1|11593.9|11591.1|11589.9|11587.1|53
1655108680000|2022-06-13 08:24:40|11590.4|11587.6|11592|11589.2|11592|11589.2|11589.9|11587.1|9
1655108690000|2022-06-13 08:24:50|11591.9|11589.1|11593|11590.2|11593.9|11591.1|11591.4|11588.6|10
1655108700000|2022-06-13 08:25:00|11592.9|11590.1|11597|11594.2|11597|11594.2|11592.9|11590.1|24
1655108710000|2022-06-13 08:25:10|11596.9|11594.1|11595.4|11592.6|11596.9|11594.1|11595.4|11592.6|7
1655108720000|2022-06-13 08:25:20|11595.5|11592.7|11600.9|11598.1|11601.4|11598.6|11595.5|11592.7|50
1655108730000|2022-06-13 08:25:30|11601|11598.2|11601|11598.2|11601|11598.2|11599.9|11597.1|11
1655108740000|2022-06-13 08:25:40|11601.4|11598.6|11602.4|11599.6|11603.4|11600.6|11601.4|11598.6|49
1655108750000|2022-06-13 08:25:50|11602|11599.2|11601|11598.2|11602|11599.2|11598.4|11595.6|20
1655108760000|2022-06-13 08:26:00|11600.9|11598.1|11600.4|11597.6|11600.9|11598.1|11599.4|11596.6|5
1655108770000|2022-06-13 08:26:10|11599.9|11597.1|11602|11599.2|11603.9|11601.1|11599.4|11596.6|37
1655108780000|2022-06-13 08:26:20|11601.9|11599.1|11603.4|11600.6|11603.4|11600.6|11600|11597.2|14
1655108790000|2022-06-13 08:26:30|11602.5|11599.7|11598.9|11596.1|11602.5|11599.7|11597.9|11595.1|43
1655108800000|2022-06-13 08:26:40|11598.4|11595.6|11599.4|11596.6|11599.4|11596.6|11597.4|11594.6|14
1655108810000|2022-06-13 08:26:50|11599.3|11596.5|11598.4|11595.6|11603.9|11601.1|11597.9|11595.1|56
1655108820000|2022-06-13 08:27:00|11598.5|11595.7|11602.9|11600.1|11607.4|11604.6|11598.5|11595.7|109
1655108830000|2022-06-13 08:27:10|11602.4|11599.6|11605|11602.2|11605|11602.2|11602|11599.2|31
1655108840000|2022-06-13 08:27:20|11604.9|11602.1|11608|11605.2|11608|11605.2|11604.9|11602.1|28
1655108850000|2022-06-13 08:27:30|11608.1|11605.3|11616.9|11614.1|11618.4|11615.6|11606.5|11603.7|46
1655108860000|2022-06-13 08:27:40|11616|11613.2|11613.4|11610.6|11617.4|11614.6|11611.9|11609.1|69
1655108870000|2022-06-13 08:27:50|11612.9|11610.1|11617|11614.2|11617|11614.2|11611.9|11609.1|35
1655108880000|2022-06-13 08:28:00|11616.9|11614.1|11623.5|11620.7|11626.1|11623.3|11615.9|11613.1|78
1655108890000|2022-06-13 08:28:10|11623|11620.2|11628.5|11625.7|11628.5|11625.7|11620.5|11617.7|148
1655108900000|2022-06-13 08:28:20|11628|11625.2|11626.5|11623.7|11628|11625.2|11623.5|11620.7|93
1655108910000|2022-06-13 08:28:30|11626|11623.2|11626|11623.2|11627|11624.2|11625.5|11622.7|23
1655108920000|2022-06-13 08:28:40|11626.6|11622.6|11618|11615.2|11627.5|11624.7|11617|11614.2|83
1655108930000|2022-06-13 08:28:50|11618.5|11615.7|11615.5|11612.7|11619.5|11616.7|11615|11612.2|170
1655108940000|2022-06-13 08:29:00|11616.6|11613.8|11610|11607.2|11617|11614.2|11609.1|11606.3|134
1655108950000|2022-06-13 08:29:10|11609.5|11606.7|11594|11591.2|11609.5|11606.7|11593.5|11590.7|237
1655108960000|2022-06-13 08:29:20|11594.1|11591.3|11594.6|11591.8|11597.5|11594.7|11592.5|11589.2|119
1655108970000|2022-06-13 08:29:30|11595|11592.2|11592.6|11589.8|11596|11593.2|11592|11589.2|85
1655108980000|2022-06-13 08:29:40|11593|11590.2|11593|11590.2|11595|11592.2|11592|11589.2|72
1655108990000|2022-06-13 08:29:50|11592.7|11589.9|11597.2|11594.4|11599.3|11595.9|11592.5|11589.7|160
1655109000000|2022-06-13 08:30:00|11597.7|11594.9|11607.7|11604.9|11609.2|11606.4|11593.7|11590.9|160
1655109010000|2022-06-13 08:30:10|11608.2|11605.4|11611.2|11608.4|11616.2|11613.4|11607.7|11604.9|82
1655109020000|2022-06-13 08:30:20|11611.3|11608.5|11614.2|11611.4|11615.7|11612.9|11610.8|11608|82
1655109030000|2022-06-13 08:30:30|11614.7|11611.9|11606.7|11603.9|11614.7|11611.9|11604.2|11601.4|95
1655109040000|2022-06-13 08:30:40|11605.6|11602.8|11591.2|11588.4|11605.6|11602.8|11590.7|11587.9|94
1655109050000|2022-06-13 08:30:50|11591.7|11588.9|11590.8|11588|11593.7|11590.9|11590.2|11587.4|58
1655109060000|2022-06-13 08:31:00|11591.7|11588.9|11589.2|11586.4|11593.2|11590.4|11588.2|11585.3|62
1655109070000|2022-06-13 08:31:10|11588.7|11585.9|11594.7|11591.9|11595.2|11592.4|11588.2|11585.4|38
1655109080000|2022-06-13 08:31:20|11595.7|11592.9|11600.1|11597.3|11601.7|11598.9|11595.7|11592.9|35
1655109090000|2022-06-13 08:31:30|11600|11597.2|11608.6|11605.8|11608.6|11605.8|11599.1|11596.3|43
1655109100000|2022-06-13 08:31:40|11608.1|11605.3|11613.1|11610.3|11613.1|11610.3|11606.6|11603.8|74
1655109110000|2022-06-13 08:31:50|11612.6|11609.8|11611.6|11608.8|11615.1|11612.3|11610.6|11607.7|34
1655109120000|2022-06-13 08:32:00|11611.5|11608.7|11606.1|11603.3|11611.6|11608.8|11605.1|11602.2|32
1655109130000|2022-06-13 08:32:10|11606|11603.2|11608.1|11605.3|11608.1|11605.3|11602|11599.2|61
1655109140000|2022-06-13 08:32:20|11607.6|11604.8|11608.1|11605.3|11609.7|11606.3|11607.6|11604.8|13
1655109150000|2022-06-13 08:32:30|11607.6|11604.8|11607.1|11604.3|11609.1|11606.3|11607.1|11604.3|12
1655109160000|2022-06-13 08:32:40|11607|11604.2|11607.6|11604.8|11609.6|11606.8|11606.1|11603.3|10
1655109170000|2022-06-13 08:32:50|11610.1|11607.3|11608.6|11605.8|11610.1|11607.3|11608.1|11605.3|27
1655109180000|2022-06-13 08:33:00|11608|11605.2|11607.6|11604.8|11610.1|11607.3|11607.1|11604.3|12
1655109190000|2022-06-13 08:33:10|11607.5|11604.7|11607.6|11604.8|11609.6|11606.8|11606.2|11603.4|23
1655109200000|2022-06-13 08:33:20|11606.6|11603.8|11609.2|11606.4|11609.6|11606.8|11603.6|11600.8|20
1655109210000|2022-06-13 08:33:30|11609.1|11606.3|11602.2|11599.4|11609.6|11606.8|11602.1|11599.3|41
1655109220000|2022-06-13 08:33:40|11602.6|11599.8|11603.1|11600.3|11603.2|11600.4|11602.1|11599.3|4
1655109230000|2022-06-13 08:33:50|11603|11600.2|11599.6|11596.8|11603|11600.2|11597.6|11594.8|26
1655109240000|2022-06-13 08:34:00|11599.7|11596.9|11600.1|11597.3|11603.3|11600.5|11599.6|11596.8|42
1655109250000|2022-06-13 08:34:10|11600.6|11597.8|11602.6|11599.8|11604.6|11601.8|11600.6|11597.8|35
1655109260000|2022-06-13 08:34:20|11602.5|11599.7|11598.1|11595.3|11602.5|11599.7|11597.5|11594.6|73
1655109270000|2022-06-13 08:34:30|11597.9|11595.1|11598.5|11595.7|11598.5|11595.7|11596.9|11593.6|19
1655109280000|2022-06-13 08:34:40|11599.5|11596.7|11606.6|11603.8|11607.6|11604.8|11599|11596.2|65
1655109290000|2022-06-13 08:34:50|11606.1|11603.3|11604|11601.2|11608|11605.2|11603.1|11600.3|40
1655109300000|2022-06-13 08:35:00|11603.9|11601.1|11603.5|11600.7|11607.6|11604.8|11601.9|11599|57
1655109310000|2022-06-13 08:35:10|11603|11600.2|11605.6|11602.8|11607|11604.2|11603|11600.2|14
1655109320000|2022-06-13 08:35:20|11606.5|11603.7|11601.5|11598.7|11606.5|11603.7|11601.5|11598.7|14
1655109330000|2022-06-13 08:35:30|11601.4|11598.6|11600.5|11597.7|11601.6|11598.8|11598.5|11595.7|13
1655109340000|2022-06-13 08:35:40|11601.1|11598.3|11602.5|11599.7|11603|11600.2|11600.5|11597.7|16
1655109350000|2022-06-13 08:35:50|11603.2|11600.4|11601.6|11598.8|11605.1|11602.3|11600.2|11597.4|35
1655109360000|2022-06-13 08:36:00|11602.2|11599.4|11604.6|11601.8|11604.6|11601.8|11602.2|11599.4|4
1655109370000|2022-06-13 08:36:10|11605.1|11602.3|11607.1|11604.3|11607.6|11604.8|11602.1|11599.3|41
1655109380000|2022-06-13 08:36:20|11606.6|11603.8|11608.7|11605.9|11609.1|11606.3|11606.1|11603.3|22
1655109390000|2022-06-13 08:36:30|11609.1|11606.3|11607.6|11604.8|11609.1|11606.3|11606.6|11603.8|16
1655109400000|2022-06-13 08:36:40|11607.2|11604.4|11607.6|11604.8|11608.1|11605.3|11606.6|11603.8|8
1655109410000|2022-06-13 08:36:50|11607.5|11604.7|11609.6|11606.8|11610.2|11607.4|11605.6|11602.8|19
1655109420000|2022-06-13 08:37:00|11610.6|11607.8|11610.2|11607.4|11612.1|11609.3|11608.6|11605.8|24
1655109430000|2022-06-13 08:37:10|11610.1|11607.3|11609.7|11606.9|11611.7|11608.9|11607.4|11604.3|50
1655109440000|2022-06-13 08:37:20|11609.2|11606.4|11611.3|11608.5|11613.1|11610.3|11608.2|11605.4|23
1655109450000|2022-06-13 08:37:30|11610.8|11608|11609.8|11607|11611.7|11608.9|11607.7|11604.9|4
1655109460000|2022-06-13 08:37:40|11609.7|11606.9|11601.8|11599|11610.2|11607.4|11600.2|11597.3|89
1655109470000|2022-06-13 08:37:50|11601.7|11598.9|11608.7|11605.9|11608.7|11605.9|11601.2|11598.4|18
1655109480000|2022-06-13 08:38:00|11609.2|11606.4|11617.2|11614.4|11617.2|11614.4|11608.7|11605.9|55
1655109490000|2022-06-13 08:38:10|11616.7|11613.9|11618.2|11615.4|11622.2|11619.4|11616.2|11613.4|52
1655109500000|2022-06-13 08:38:20|11617.7|11614.9|11623.7|11620.9|11625.2|11622.4|11617.7|11614.9|79
1655109510000|2022-06-13 08:38:30|11623.2|11620.4|11619.2|11616.4|11623.7|11620.9|11617.7|11614.9|34
1655109520000|2022-06-13 08:38:40|11618.7|11615.9|11617.8|11615|11619.7|11616.9|11616.2|11613.4|17
1655109530000|2022-06-13 08:38:50|11618.2|11615.4|11615.2|11612.4|11618.3|11615.4|11612.7|11609.9|18
1655109540000|2022-06-13 08:39:00|11615.3|11612.5|11618.7|11615.9|11618.7|11615.9|11615.3|11612.5|8
1655109550000|2022-06-13 08:39:10|11618.8|11616|11624.8|11622|11624.8|11622|11618.7|11615.9|41
1655109560000|2022-06-13 08:39:20|11625.2|11622.4|11624.2|11621.4|11625.3|11622.5|11623.7|11620.9|29
1655109570000|2022-06-13 08:39:30|11623.7|11620.9|11621.7|11618.9|11624.2|11621.4|11621.7|11618.9|16
1655109580000|2022-06-13 08:39:40|11623.3|11619.3|11622.8|11620|11624.7|11621.9|11622.7|11619.3|10
1655109590000|2022-06-13 08:39:50|11622.7|11619.9|11623.8|11621|11625.2|11622.4|11622.7|11619.9|13
1655109600000|2022-06-13 08:40:00|11624.7|11621.9|11629.6|11626.8|11630.7|11627.9|11622.3|11619.5|132
1655109610000|2022-06-13 08:40:10|11629.2|11626.4|11625.7|11622.9|11629.8|11626.9|11625.7|11622.9|30
1655109620000|2022-06-13 08:40:20|11626.2|11623.4|11627.7|11624.9|11629.3|11625.9|11625.7|11622.9|20
1655109630000|2022-06-13 08:40:30|11627.2|11624.4|11629.3|11626.5|11630.1|11627.3|11627.2|11624.4|16
1655109640000|2022-06-13 08:40:40|11630.2|11627.4|11631.3|11628.5|11632.2|11629.4|11627.3|11624.5|38
1655109650000|2022-06-13 08:40:50|11631.8|11627.8|11629.7|11626.9|11631.8|11628.9|11628.7|11625.9|46
1655109660000|2022-06-13 08:41:00|11630.2|11627.4|11630.2|11627.4|11632|11629.2|11629.7|11626.9|13
1655109670000|2022-06-13 08:41:10|11630.3|11627.5|11631.7|11628.9|11632.2|11629.4|11629.2|11626.4|15
1655109680000|2022-06-13 08:41:20|11631.2|11628.4|11635.3|11632.5|11637.5|11634.7|11630.7|11627.9|65
1655109690000|2022-06-13 08:41:30|11635.8|11633|11635.6|11632.8|11639.2|11636.4|11634.6|11631.8|59
1655109700000|2022-06-13 08:41:40|11636.2|11633.4|11639.7|11636.9|11641.1|11638.3|11636.2|11633.4|59
1655109710000|2022-06-13 08:41:50|11639.6|11636.8|11632.7|11629.9|11639.6|11636.8|11632.1|11629.3|25
1655109720000|2022-06-13 08:42:00|11633.1|11630.3|11633.7|11630.9|11636.3|11633.5|11631.8|11629|39
1655109730000|2022-06-13 08:42:10|11633.6|11630.8|11635.3|11632.5|11636.2|11633.4|11633.2|11630.4|9
1655109740000|2022-06-13 08:42:20|11635.7|11632.9|11637.2|11634.4|11637.7|11634.9|11634.7|11631.9|29
1655109750000|2022-06-13 08:42:30|11636.7|11633.9|11629.7|11626.9|11637.1|11634.3|11629.2|11626.4|18
1655109760000|2022-06-13 08:42:40|11629.6|11626.8|11628.7|11625.9|11630.6|11627.8|11627.7|11624.9|11
1655109770000|2022-06-13 08:42:50|11628.3|11625.5|11630.6|11627.8|11631.2|11628.4|11626.7|11623.9|18
1655109780000|2022-06-13 08:43:00|11630.2|11627.4|11627.7|11624.9|11630.2|11627.4|11626.7|11623.9|9
1655109790000|2022-06-13 08:43:10|11627.6|11624.8|11624.7|11621.9|11628.1|11625.3|11623.2|11620.4|46
1655109800000|2022-06-13 08:43:20|11624.2|11621.4|11631.2|11628.4|11631.8|11629|11623.2|11620.4|108
1655109810000|2022-06-13 08:43:30|11631.3|11628.5|11630.7|11627.9|11631.3|11628.5|11630.7|11627.9|9
1655109820000|2022-06-13 08:43:40|11630.8|11628|11632.7|11629.9|11632.8|11630|11628.8|11626|13
1655109830000|2022-06-13 08:43:50|11632.2|11629.4|11629.7|11626.9|11632.2|11629.4|11628.7|11625.9|21
1655109840000|2022-06-13 08:44:00|11629.6|11626.8|11632.8|11630|11632.8|11630|11622.7|11619.9|102
1655109850000|2022-06-13 08:44:10|11632.7|11629.9|11633.2|11630.4|11633.2|11630.4|11631.6|11628.8|7
1655109860000|2022-06-13 08:44:20|11633.3|11630.5|11630.7|11627.9|11633.6|11630.8|11630.2|11627.4|18
1655109870000|2022-06-13 08:44:30|11630.6|11627.8|11631.7|11628.9|11631.7|11628.9|11629.7|11626.4|11
1655109880000|2022-06-13 08:44:40|11631.6|11628.8|11634.7|11631.9|11637.2|11633.9|11631.2|11628.4|33
1655109890000|2022-06-13 08:44:50|11634.6|11631.8|11632.7|11629.9|11634.6|11631.8|11632.1|11628.8|3
1655109900000|2022-06-13 08:45:00|11633.7|11630.9|11638.1|11635.3|11638.8|11636|11631.7|11628.9|42
1655109910000|2022-06-13 08:45:10|11637.6|11634.8|11638.7|11635.9|11638.7|11635.9|11637.2|11634.4|25
1655109920000|2022-06-13 08:45:20|11637.8|11635|11644.2|11641.4|11645.7|11642.9|11637.8|11635|106
1655109930000|2022-06-13 08:45:30|11644.1|11641.3|11644.7|11641.9|11645.6|11642.8|11643.1|11640.3|63
1655109940000|2022-06-13 08:45:40|11643.7|11640.9|11644.1|11641.3|11645.2|11642.4|11643.2|11640.4|49
1655109950000|2022-06-13 08:45:50|11644.2|11641.4|11645.7|11642.9|11645.7|11642.9|11644.2|11641.4|17
1655109960000|2022-06-13 08:46:00|11645.6|11642.8|11646.7|11643.9|11652.7|11649.9|11645.1|11642.3|227
1655109970000|2022-06-13 08:46:10|11646.6|11643.8|11648.2|11645.4|11648.7|11645.9|11646.2|11643.4|78
1655109980000|2022-06-13 08:46:20|11647.8|11645|11646.7|11643.9|11648.3|11645.5|11646.7|11643.9|12
1655109990000|2022-06-13 08:46:30|11645.3|11642.5|11646.3|11643.5|11646.3|11643.5|11645.3|11642.5|11
1655110000000|2022-06-13 08:46:40|11646.2|11643.4|11654.3|11651.5|11655.3|11652.5|11646.2|11643.4|82
1655110010000|2022-06-13 08:46:50|11654.2|11651.4|11651.4|11648.6|11654.8|11652|11649.3|11646.5|86
1655110020000|2022-06-13 08:47:00|11651.8|11649|11650.3|11647.5|11652.8|11650|11650.2|11647.4|21
1655110030000|2022-06-13 08:47:10|11650.2|11647.4|11645.8|11643|11650.2|11647.4|11643.8|11641|93
1655110040000|2022-06-13 08:47:20|11646.3|11643.5|11645.3|11642.5|11646.8|11644|11644.3|11641.5|11
1655110050000|2022-06-13 08:47:30|11645.2|11642.4|11644.8|11642|11645.2|11642.4|11640.2|11637.4|64
1655110060000|2022-06-13 08:47:40|11644.9|11642.1|11647.2|11644.4|11647.3|11644.5|11644.9|11642.1|10
1655110070000|2022-06-13 08:47:50|11647.3|11644.5|11650.3|11647.5|11651.3|11648.5|11647.3|11644.5|38
1655110080000|2022-06-13 08:48:00|11650.1|11647.3|11649.7|11646.9|11650.1|11647.3|11647.3|11644.5|7
1655110090000|2022-06-13 08:48:10|11648.8|11646|11653.2|11650.4|11655.3|11652.5|11648.8|11645.9|24
1655110100000|2022-06-13 08:48:20|11652.8|11650|11654.2|11651.4|11654.2|11651.4|11650.8|11648|65
1655110110000|2022-06-13 08:48:30|11654.4|11651.6|11650.3|11647.5|11655.3|11652.5|11650.2|11647.4|56
1655110120000|2022-06-13 08:48:40|11650.2|11647.4|11649.8|11647|11651.2|11648.4|11649.3|11646.5|11
1655110130000|2022-06-13 08:48:50|11649.9|11647.1|11646.2|11643.4|11650.3|11647.5|11645.8|11643|47
1655110140000|2022-06-13 08:49:00|11646.3|11643.5|11647.2|11644.4|11649.7|11646.9|11645.8|11643|66
1655110150000|2022-06-13 08:49:10|11646.6|11643.8|11651.2|11648.4|11651.2|11648.4|11645.3|11642.5|22
1655110160000|2022-06-13 08:49:20|11651.3|11648.5|11649.8|11647|11651.8|11649|11648.3|11645.5|18
1655110170000|2022-06-13 08:49:30|11649.3|11646.5|11646.3|11643.5|11649.3|11646.5|11643.9|11641.1|18
1655110180000|2022-06-13 08:49:40|11646.2|11643.4|11642.3|11639.5|11646.2|11643.4|11639.3|11636.5|105
1655110190000|2022-06-13 08:49:50|11642.2|11639.4|11642.7|11639.9|11642.8|11640|11640.7|11637.9|15
1655110200000|2022-06-13 08:50:00|11641.3|11638.5|11642.8|11640|11643.3|11640.5|11640.4|11637.6|32
1655110210000|2022-06-13 08:50:10|11642.7|11639.9|11645.8|11643|11647.2|11644.4|11639.2|11636.4|60
1655110220000|2022-06-13 08:50:20|11646.3|11643.5|11643.8|11641|11646.3|11643.5|11642.8|11640|4
1655110230000|2022-06-13 08:50:30|11643.7|11640.9|11643.8|11641|11643.8|11641|11641.3|11638.5|17
1655110240000|2022-06-13 08:50:40|11643.3|11640.5|11650.3|11647.5|11651.2|11648.4|11643.3|11640.5|21
1655110250000|2022-06-13 08:50:50|11649.8|11647|11649.8|11647|11651.3|11648.5|11647.7|11644.9|29
1655110260000|2022-06-13 08:51:00|11649.7|11646.9|11649.2|11646.4|11651.8|11649|11649.2|11646.4|12
1655110270000|2022-06-13 08:51:10|11649.1|11646.3|11647.7|11644.9|11650.2|11647.4|11647.7|11644.3|19
1655110280000|2022-06-13 08:51:20|11647.6|11644.8|11646.6|11643.8|11648.3|11645.4|11646.6|11643.8|5
1655110290000|2022-06-13 08:51:30|11645.7|11642.9|11646.3|11643.5|11647.7|11644.9|11645.7|11642.9|13
1655110300000|2022-06-13 08:51:40|11645.8|11643|11644.3|11641.5|11645.8|11643|11644.2|11641.4|1
1655110310000|2022-06-13 08:51:50|11644.2|11641.4|11649.8|11647|11650.3|11647.5|11643.7|11640.9|30
1655110320000|2022-06-13 08:52:00|11649.6|11646.8|11652.6|11649.8|11653.3|11650.5|11649.2|11646.4|55
1655110330000|2022-06-13 08:52:10|11652.2|11649.4|11650.3|11647.5|11652.7|11649.9|11650.2|11647.4|13
1655110340000|2022-06-13 08:52:20|11650.2|11647.4|11652.7|11649.9|11652.7|11649.9|11648.1|11645.3|51
1655110350000|2022-06-13 08:52:30|11653.3|11650.5|11652.3|11649.5|11654.7|11651.9|11649.7|11646.9|58
1655110360000|2022-06-13 08:52:40|11652.2|11649.4|11650.6|11647.8|11653.3|11650.5|11650.6|11647.8|52
1655110370000|2022-06-13 08:52:50|11650.1|11647.3|11649.7|11646.9|11652.2|11649.4|11649.7|11646.9|24
1655110380000|2022-06-13 08:53:00|11649.8|11647|11646.7|11643.9|11649.8|11647|11644.7|11641.9|24
1655110390000|2022-06-13 08:53:10|11645.8|11643|11642.8|11640|11646.2|11643.4|11641.7|11638.9|38
1655110400000|2022-06-13 08:53:20|11642.7|11639.9|11640.3|11637.5|11643.7|11640.9|11639.1|11636.3|21
1655110410000|2022-06-13 08:53:30|11640.8|11638|11633.8|11631|11640.8|11638|11633.8|11631|51
1655110420000|2022-06-13 08:53:40|11634.3|11631.5|11633.8|11631|11635.3|11632.5|11633.2|11630.4|66
1655110430000|2022-06-13 08:53:50|11633.3|11630.5|11636.3|11633.5|11636.7|11633.9|11633.3|11630.5|25
1655110440000|2022-06-13 08:54:00|11636.7|11633.9|11636.3|11633.5|11637.8|11635|11636.2|11633.4|21
1655110450000|2022-06-13 08:54:10|11636.2|11633.4|11637.3|11634.5|11637.4|11634.5|11635.8|11633|16
1655110460000|2022-06-13 08:54:20|11636.8|11634|11633.8|11631|11637.8|11634.5|11631.3|11628.5|113
1655110470000|2022-06-13 08:54:30|11633.3|11630.5|11632.8|11630|11634.3|11631.5|11631.8|11629|5
1655110480000|2022-06-13 08:54:40|11632.2|11629.4|11637.2|11634.4|11637.3|11634.5|11631.8|11628.4|11
1655110490000|2022-06-13 08:54:50|11637.3|11634.5|11634.2|11631.4|11637.8|11635|11633.8|11630.9|10
1655110500000|2022-06-13 08:55:00|11633.7|11630.9|11628.8|11626|11633.7|11630.9|11626.3|11623.5|21
1655110510000|2022-06-13 08:55:10|11628.7|11625.9|11626.8|11624|11628.8|11626|11626.3|11623.5|13
1655110520000|2022-06-13 08:55:20|11628.8|11626|11629.8|11627|11631.3|11628.5|11628.3|11625.5|9
1655110530000|2022-06-13 08:55:30|11629.3|11626.5|11630.3|11627.5|11631.2|11628.4|11627.9|11625.1|44
1655110540000|2022-06-13 08:55:40|11630.2|11627.4|11631.3|11628.5|11631.3|11628.5|11629.7|11626.9|7
1655110550000|2022-06-13 08:55:50|11631.4|11627.4|11626.7|11623.9|11631.4|11627.9|11626.7|11623.9|15
1655110560000|2022-06-13 08:56:00|11626.8|11624|11624.7|11621.9|11632.2|11629.4|11624.2|11621.4|45
1655110570000|2022-06-13 08:56:10|11624.3|11621.5|11627.2|11624.4|11627.2|11624.4|11623.2|11620.4|22
1655110580000|2022-06-13 08:56:20|11626.8|11624|11627.7|11624.9|11629.3|11626.5|11626.8|11624|8
1655110590000|2022-06-13 08:56:30|11627.2|11624.4|11625.7|11622.9|11627.7|11624.9|11625.2|11622.4|7
1655110600000|2022-06-13 08:56:40|11626.2|11623.4|11630.2|11627.4|11630.2|11627.4|11625.3|11622.5|29
1655110610000|2022-06-13 08:56:50|11629.7|11626.9|11627.7|11624.9|11631.7|11628.9|11627.3|11624.5|23
1655110620000|2022-06-13 08:57:00|11627.2|11624.4|11622.7|11619.9|11629.2|11626.4|11622.7|11619.9|16
1655110630000|2022-06-13 08:57:10|11622.1|11619.3|11623.7|11620.9|11623.7|11620.9|11619.7|11616.3|44
1655110640000|2022-06-13 08:57:20|11623.2|11620.4|11623.2|11620.4|11625.3|11622.5|11622.7|11619.9|19
1655110650000|2022-06-13 08:57:30|11621.8|11619|11619.3|11616.5|11623.2|11620.4|11619.2|11616.4|26
1655110660000|2022-06-13 08:57:40|11619.5|11616.7|11618|11615.2|11621.8|11619|11616.7|11613.9|44
1655110670000|2022-06-13 08:57:50|11620.3|11617.5|11621.7|11618.9|11622.3|11618.9|11619.7|11616.8|8
1655110680000|2022-06-13 08:58:00|11621.6|11618.8|11622.2|11619.4|11622.7|11619.9|11619.2|11616.4|12
1655110690000|2022-06-13 08:58:10|11621.7|11618.9|11620.7|11617.9|11621.7|11618.9|11620.2|11617.4|3
1655110700000|2022-06-13 08:58:20|11620.8|11618|11618.2|11615.4|11621.2|11618.4|11616.2|11613.4|26
1655110710000|2022-06-13 08:58:30|11617.8|11615|11612.3|11609.5|11618.2|11615.4|11612.3|11609.5|75
1655110720000|2022-06-13 08:58:40|11612.7|11609.9|11618.3|11615.5|11618.3|11615.5|11612.2|11609.4|76
1655110730000|2022-06-13 08:58:50|11618.2|11615.4|11618.7|11615.9|11619.2|11616.4|11618.2|11615.4|3
1655110740000|2022-06-13 08:59:00|11618.8|11616|11620.7|11617.9|11620.7|11617.9|11618.3|11615.5|20
1655110750000|2022-06-13 08:59:10|11620.8|11618|11621.7|11618.9|11622.7|11619.9|11620.7|11617.9|7
1655110760000|2022-06-13 08:59:20|11622.2|11619.4|11622.7|11619.9|11624.1|11621.3|11620.8|11618|18
1655110770000|2022-06-13 08:59:30|11622.6|11619.8|11619.7|11616.9|11622.6|11619.8|11619.2|11616.4|14
1655110780000|2022-06-13 08:59:40|11619.6|11616.8|11621.6|11618.8|11622.7|11619.9|11619.2|11616.4|19
1655110790000|2022-06-13 08:59:50|11620.7|11617.9|11617.7|11614.9|11621.7|11618.9|11617.7|11614.9|34
1655110800000|2022-06-13 09:00:00|11617.9|11615.1|11624.6|11621.8|11625.6|11622.8|11617.9|11615.1|36
1655110810000|2022-06-13 09:00:10|11624.5|11621.7|11622.7|11619.9|11624.7|11621.9|11620.2|11617.4|99
1655110820000|2022-06-13 09:00:20|11623.2|11620.4|11622.2|11619.4|11623.7|11620.9|11621.2|11618.4|25
1655110830000|2022-06-13 09:00:30|11622.1|11619.3|11622.2|11619.4|11622.2|11619.4|11621.7|11618.9|4
1655110840000|2022-06-13 09:00:40|11622.1|11619.3|11621.7|11618.9|11622.3|11619.3|11620.2|11617.4|21
1655110850000|2022-06-13 09:00:50|11622.3|11619.5|11621.7|11618.9|11623.3|11620.4|11621.3|11618.5|8
1655110860000|2022-06-13 09:01:00|11621.8|11619|11624.7|11621.9|11628.1|11625.3|11621.8|11619|16
1655110870000|2022-06-13 09:01:10|11625.2|11622.4|11628.7|11625.9|11630.2|11627.4|11624.2|11621.4|11
1655110880000|2022-06-13 09:01:20|11629.7|11626.9|11631.2|11628.4|11631.7|11628.9|11629.2|11626.4|22
1655110890000|2022-06-13 09:01:30|11631.3|11628.5|11632.2|11629.4|11632.8|11629.9|11631.2|11628.4|17
1655110900000|2022-06-13 09:01:40|11631.7|11628.9|11637.3|11634.5|11638.3|11635.5|11631.7|11628.9|28
1655110910000|2022-06-13 09:01:50|11637.7|11634.9|11643.7|11640.9|11645.3|11642.5|11637.7|11634.9|100
1655110920000|2022-06-13 09:02:00|11643.6|11640.8|11642.1|11639.3|11645.3|11642.5|11641.2|11638.4|45
1655110930000|2022-06-13 09:02:10|11642.2|11639.4|11643.7|11640.9|11645.2|11642.4|11642.2|11639.4|25
1655110940000|2022-06-13 09:02:20|11643.6|11640.8|11641.7|11638.9|11644.7|11641.9|11641.7|11638.9|14
1655110950000|2022-06-13 09:02:30|11642.1|11639.3|11645.7|11642.9|11645.7|11642.9|11641.7|11638.4|15
1655110960000|2022-06-13 09:02:40|11645.6|11642.8|11645.7|11642.9|11645.7|11642.9|11644.1|11641.3|9
1655110970000|2022-06-13 09:02:50|11645.2|11642.4|11646.7|11643.9|11647.2|11644.4|11645.2|11642.4|16
1655110980000|2022-06-13 09:03:00|11646.6|11643.8|11647.2|11644.4|11649.2|11646.4|11645.7|11642.9|6
1655110990000|2022-06-13 09:03:10|11646.7|11643.9|11649.2|11646.4|11649.2|11646.4|11646.1|11643.3|9
1655111000000|2022-06-13 09:03:20|11648.7|11645.9|11648.1|11645.3|11649.2|11646.4|11647.2|11644.4|11
1655111010000|2022-06-13 09:03:30|11647.7|11644.9|11650.2|11647.4|11651.2|11648.4|11646.7|11643.9|30
1655111020000|2022-06-13 09:03:40|11649.7|11646.9|11651.2|11648.4|11651.7|11648.9|11649.3|11646.5|25
1655111030000|2022-06-13 09:03:50|11651.7|11648.9|11651.7|11648.9|11653.2|11650.4|11651.1|11648.3|13
1655111040000|2022-06-13 09:04:00|11651.6|11648.8|11653.7|11650.9|11654.3|11651.5|11651.6|11648.8|31
1655111050000|2022-06-13 09:04:10|11652.7|11649.9|11649.5|11646.7|11652.7|11649.9|11649.2|11646.4|16
1655111060000|2022-06-13 09:04:20|11648.1|11645.3|11648.7|11645.9|11648.7|11645.9|11647.7|11644.9|6
1655111070000|2022-06-13 09:04:30|11648.2|11645.4|11647.2|11644.4|11648.2|11645.4|11647.2|11644.4|10
1655111080000|2022-06-13 09:04:40|11647.1|11644.3|11644.7|11641.9|11647.1|11644.3|11643.2|11640.4|32
1655111090000|2022-06-13 09:04:50|11645.6|11642.8|11644.3|11641.5|11645.7|11642.9|11644.2|11641.4|12
1655111100000|2022-06-13 09:05:00|11644.2|11641.4|11644.7|11641.9|11644.7|11641.9|11643.7|11640.9|2
1655111110000|2022-06-13 09:05:10|11644.8|11642|11643.7|11640.9|11647.8|11645|11643.2|11640.4|21
1655111120000|2022-06-13 09:05:20|11643.8|11641|11643.2|11640.4|11645.2|11642.4|11643.2|11640.4|4
1655111130000|2022-06-13 09:05:30|11643.7|11640.9|11640.7|11637.9|11643.7|11640.9|11640.2|11637.4|22
1655111140000|2022-06-13 09:05:40|11640.6|11637.8|11638.7|11635.9|11641.1|11638.3|11635.7|11632.9|26
1655111150000|2022-06-13 09:05:50|11637.7|11634.9|11634.7|11631.9|11638.2|11635.4|11633.7|11630.9|26
1655111160000|2022-06-13 09:06:00|11635.2|11632.4|11632.7|11629.9|11635.7|11632.9|11632.2|11629.4|23
1655111170000|2022-06-13 09:06:10|11632.6|11629.8|11635.2|11632.4|11636.2|11633.4|11631.3|11628.5|14
1655111180000|2022-06-13 09:06:20|11635.7|11632.9|11640.2|11637.4|11640.2|11637.4|11635.2|11632.4|7
1655111190000|2022-06-13 09:06:30|11640.3|11637.5|11640.7|11637.9|11642.7|11639.9|11640.3|11637.3|8
1655111200000|2022-06-13 09:06:40|11640.8|11638|11638.7|11635.9|11642.8|11639.4|11638.6|11635.8|13
1655111210000|2022-06-13 09:06:50|11638.2|11635.4|11637.2|11634.4|11639.2|11636.4|11637.2|11634.4|11
1655111220000|2022-06-13 09:07:00|11637.1|11634.3|11634.7|11631.9|11640.2|11637.4|11633.2|11630.4|36
1655111230000|2022-06-13 09:07:10|11634.6|11631.8|11632.7|11629.9|11634.7|11631.9|11632.7|11629.9|3
1655111240000|2022-06-13 09:07:20|11632.8|11630|11634.7|11631.9|11635.8|11632.9|11632.7|11629.9|11
1655111250000|2022-06-13 09:07:30|11634.6|11631.8|11634.7|11631.9|11634.7|11631.9|11633.7|11630.9|2
1655111260000|2022-06-13 09:07:40|11634.2|11631.4|11638.2|11635.4|11638.2|11635.4|11634.2|11631.4|15
1655111270000|2022-06-13 09:07:50|11638.1|11635.3|11635.7|11632.9|11638.1|11635.3|11633.6|11630.8|25
1655111280000|2022-06-13 09:08:00|11635.6|11632.8|11635.2|11632.4|11637|11634.2|11635.2|11632.4|16
1655111290000|2022-06-13 09:08:10|11635.6|11632.8|11633.7|11630.9|11636|11633.2|11633.7|11630.9|6
1655111300000|2022-06-13 09:08:20|11633.8|11631|11633.7|11630.9|11635.1|11632.3|11633.7|11630.9|7
1655111310000|2022-06-13 09:08:30|11634.1|11631.3|11632.7|11629.9|11634.2|11631.4|11631.7|11628.9|15
1655111320000|2022-06-13 09:08:40|11632.2|11629.4|11634.2|11631.4|11634.2|11631.4|11631.7|11628.9|5
1655111330000|2022-06-13 09:08:50|11634.7|11631.9|11634.6|11631.8|11636.2|11633.4|11633.7|11630.9|11
1655111340000|2022-06-13 09:09:00|11634.2|11631.4|11633.7|11630.9|11634.7|11631.9|11633.2|11630.4|4
1655111350000|2022-06-13 09:09:10|11633.2|11630.4|11630.7|11627.9|11633.7|11630.9|11630.7|11627.9|5
1655111360000|2022-06-13 09:09:20|11630.6|11627.8|11629.7|11626.9|11630.7|11627.9|11628.7|11625.3|25
1655111370000|2022-06-13 09:09:30|11629.5|11626.7|11627.1|11624.3|11629.5|11626.7|11624.2|11621.4|51
1655111380000|2022-06-13 09:09:40|11626.7|11623.9|11627.7|11624.9|11630.2|11627.4|11625.7|11622.9|37
1655111390000|2022-06-13 09:09:50|11628.2|11625.4|11630.2|11627.4|11630.2|11627.4|11627.7|11624.9|7
1655111400000|2022-06-13 09:10:00|11631.2|11628.4|11638.7|11635.9|11639.8|11637|11630.7|11627.9|45
1655111410000|2022-06-13 09:10:10|11639.2|11636.4|11638.7|11635.9|11640|11637.2|11637.2|11634.4|35
1655111420000|2022-06-13 09:10:20|11638.8|11636|11636.7|11633.9|11641.2|11638.4|11636.7|11633.9|19
1655111430000|2022-06-13 09:10:30|11635.7|11632.9|11634.7|11631.9|11636.7|11633.9|11634.7|11631.9|4
1655111440000|2022-06-13 09:10:40|11634.2|11631.4|11634.7|11631.9|11635.2|11632.4|11633.7|11630.9|3
1655111450000|2022-06-13 09:10:50|11634.8|11632|11636.2|11633.4|11642.2|11639.4|11634.7|11631.9|132
1655111460000|2022-06-13 09:11:00|11636|11633.2|11634.2|11631.4|11636.1|11633.3|11632.2|11629.4|31
1655111470000|2022-06-13 09:11:10|11634.1|11631.3|11633.7|11630.9|11634.1|11631.3|11632.7|11629.9|3
1655111480000|2022-06-13 09:11:20|11633.2|11630.4|11625.7|11622.9|11633.7|11630.9|11625.2|11622.4|16
1655111490000|2022-06-13 09:11:30|11625.1|11622.3|11632.7|11629.9|11632.7|11629.9|11624.8|11622|26
1655111500000|2022-06-13 09:11:40|11632.5|11629.7|11634.1|11631.3|11634.1|11631.3|11632.1|11629.3|2
1655111510000|2022-06-13 09:11:50|11632.6|11629.8|11636.2|11633.4|11636.2|11633.4|11632.6|11629.8|2
1655111520000|2022-06-13 09:12:00|11636.6|11633.8|11639.1|11636.3|11640.6|11637.8|11636.1|11633.3|17
1655111530000|2022-06-13 09:12:10|11639.7|11636.9|11645.1|11642.3|11645.6|11642.8|11639.7|11636.9|33
1655111540000|2022-06-13 09:12:20|11644.1|11641.3|11649.6|11646.8|11650.6|11647.8|11644.1|11641.3|43
1655111550000|2022-06-13 09:12:30|11649.5|11646.7|11648.1|11645.3|11649.6|11646.8|11648.1|11645.3|7
1655111560000|2022-06-13 09:12:40|11648.9|11644.9|11648.6|11645.8|11650.7|11647.9|11648.1|11644.9|10
1655111570000|2022-06-13 09:12:50|11648.2|11645.4|11644.6|11641.8|11648.6|11645.8|11644.2|11641.4|10
1655111580000|2022-06-13 09:13:00|11644.1|11641.3|11644.6|11641.8|11645.5|11642.7|11643.1|11640.3|11
1655111590000|2022-06-13 09:13:10|11644.7|11641.9|11644.6|11641.8|11645.1|11642.3|11644.6|11641.8|8
1655111600000|2022-06-13 09:13:20|11644.2|11641.4|11645.6|11642.8|11646.6|11643.8|11644.2|11641.4|7
1655111610000|2022-06-13 09:13:30|11645.1|11642.3|11646.6|11643.8|11646.6|11643.8|11643.1|11640.3|6
1655111620000|2022-06-13 09:13:40|11646.5|11643.7|11644.1|11641.3|11646.5|11643.7|11644.1|11641.3|4
1655111630000|2022-06-13 09:13:50|11645.1|11642.3|11645.1|11642.3|11645.1|11642.3|11641.7|11638.9|82
1655111640000|2022-06-13 09:14:00|11644.6|11641.8|11643.1|11640.3|11646.1|11643.3|11641.1|11638.3|29
1655111650000|2022-06-13 09:14:10|11643|11640.2|11643.1|11640.3|11643.1|11640.3|11641.1|11638.3|6
1655111660000|2022-06-13 09:14:20|11642.7|11639.9|11643.1|11640.3|11643.6|11640.8|11642.6|11639.8|5
1655111670000|2022-06-13 09:14:30|11642.6|11639.8|11642.6|11639.8|11643.6|11640.8|11642.6|11639.8|2
1655111680000|2022-06-13 09:14:40|11643.1|11640.3|11643.1|11640.3|11643.6|11640.8|11641.6|11638.8|1
1655111690000|2022-06-13 09:14:50|11641.6|11638.8|11643.6|11640.8|11644.1|11641.3|11641.6|11638.7|9
1655111700000|2022-06-13 09:15:00|11643.7|11640.9|11644.6|11641.8|11647|11644.2|11643.7|11640.9|5
1655111710000|2022-06-13 09:15:10|11644.7|11641.9|11647.6|11644.8|11648.6|11645.8|11644.6|11641.8|4
1655111720000|2022-06-13 09:15:20|11647.1|11644.3|11648.1|11645.3|11648.1|11645.3|11646.6|11643.3|3
1655111730000|2022-06-13 09:15:30|11647.6|11644.8|11649.6|11646.8|11650.6|11647.8|11647.6|11644.8|15
1655111740000|2022-06-13 09:15:40|11649.1|11646.3|11651.7|11648.9|11653|11650.2|11649.1|11646.3|14
1655111750000|2022-06-13 09:15:50|11652.2|11649.4|11650.6|11647.8|11653.1|11650.3|11650.1|11647.3|17
1655111760000|2022-06-13 09:16:00|11651.2|11647.2|11651.2|11648.4|11653.1|11650.3|11650.1|11647.2|15
1655111770000|2022-06-13 09:16:10|11651.6|11648.8|11651.6|11648.8|11652.1|11649.3|11650.6|11647.7|6
1655111780000|2022-06-13 09:16:20|11653.1|11650.3|11652.6|11649.8|11653.1|11650.3|11652.1|11649.3|14
1655111790000|2022-06-13 09:16:30|11653.1|11650.3|11663.2|11660.4|11664.6|11661.8|11653.1|11650.3|97
1655111800000|2022-06-13 09:16:40|11663.1|11660.3|11665|11662.2|11665.1|11662.3|11660.6|11657.8|63
1655111810000|2022-06-13 09:16:50|11664.1|11661.3|11663.1|11660.3|11664.1|11661.3|11660.6|11657.8|47
1655111820000|2022-06-13 09:17:00|11663.2|11660.4|11663.1|11660.3|11665.2|11662.4|11663.1|11660.3|26
1655111830000|2022-06-13 09:17:10|11663|11660.2|11660.6|11657.8|11663|11660.2|11660.1|11657.3|18
1655111840000|2022-06-13 09:17:20|11660.1|11657.3|11667.1|11664.3|11667.1|11664.3|11660.1|11657.3|39
1655111850000|2022-06-13 09:17:30|11666.6|11663.8|11673.6|11670.8|11677.6|11674.8|11666.1|11663.3|169
1655111860000|2022-06-13 09:17:40|11674.1|11671.3|11672.7|11669.9|11675.1|11672.3|11672.1|11669.3|27
1655111870000|2022-06-13 09:17:50|11672.6|11669.8|11678.6|11675.8|11678.6|11675.8|11672.1|11669.3|54
1655111880000|2022-06-13 09:18:00|11678.1|11675.3|11680.6|11677.8|11682|11679.2|11677.5|11674.7|75
1655111890000|2022-06-13 09:18:10|11681|11678.2|11684.5|11681.7|11685.5|11682.7|11680.1|11677.3|131
1655111900000|2022-06-13 09:18:20|11684.4|11681.6|11686|11683.2|11686.5|11683.7|11684.4|11681.6|32
1655111910000|2022-06-13 09:18:30|11685.5|11682.7|11683.5|11680.7|11685.5|11682.7|11683|11680.2|39
1655111920000|2022-06-13 09:18:40|11682.9|11680.1|11681.9|11679.1|11682.9|11680.1|11681.9|11679.1|14
1655111930000|2022-06-13 09:18:50|11682.1|11679.3|11683.9|11681.1|11683.9|11681.1|11681.9|11679.1|21
1655111940000|2022-06-13 09:19:00|11683.5|11680.7|11685|11682.2|11686|11683.2|11683|11680.2|24
1655111950000|2022-06-13 09:19:10|11684.9|11682.1|11684|11681.2|11690.5|11687.7|11684|11681.2|70
1655111960000|2022-06-13 09:19:20|11683.9|11681.1|11680.5|11677.7|11684|11681.2|11680.4|11677.6|38
1655111970000|2022-06-13 09:19:30|11680.6|11677.8|11680|11677.2|11680.6|11677.8|11680|11677.2|15
1655111980000|2022-06-13 09:19:40|11679.5|11676.7|11686|11683.2|11686|11683.2|11677.5|11674.7|69
1655111990000|2022-06-13 09:19:50|11686.4|11683.6|11686.9|11684.1|11688.5|11685.7|11686|11683.2|25
1655112000000|2022-06-13 09:20:00|11687|11684.2|11687.5|11684.7|11687.6|11684.8|11684|11681.2|44
1655112010000|2022-06-13 09:20:10|11687|11684.2|11686.5|11683.7|11687.5|11684.7|11684.9|11682.1|33
1655112020000|2022-06-13 09:20:20|11686.4|11683.6|11684.5|11681.7|11686.4|11683.6|11683.9|11681.1|22
1655112030000|2022-06-13 09:20:30|11684.4|11681.6|11686.6|11683.8|11688.5|11685.7|11683.9|11681.1|23
1655112040000|2022-06-13 09:20:40|11687.2|11684.4|11689.5|11686.7|11690|11687.2|11687.2|11684.4|17
1655112050000|2022-06-13 09:20:50|11691|11688.2|11692.5|11689.7|11692.9|11690.1|11688|11685.2|42
1655112060000|2022-06-13 09:21:00|11692.4|11689.6|11701.6|11698.8|11702|11699.2|11691.1|11688.3|159
1655112070000|2022-06-13 09:21:10|11702.9|11698.9|11702|11699.2|11705.3|11702.3|11702|11697.3|141
1655112080000|2022-06-13 09:21:20|11702.1|11699.3|11706.5|11703.7|11707.5|11704.7|11702|11699.2|44
1655112090000|2022-06-13 09:21:30|11706.6|11703.8|11707.5|11704.7|11707.5|11704.7|11705.5|11702.7|34
1655112100000|2022-06-13 09:21:40|11707|11704.2|11709|11706.2|11710.1|11707.3|11706.6|11703.8|59
1655112110000|2022-06-13 09:21:50|11708.6|11705.8|11712|11709.2|11712.9|11710.1|11708.6|11705.8|57
1655112120000|2022-06-13 09:22:00|11711.6|11708.8|11717.6|11714.8|11721.6|11718.8|11711.2|11708.4|112
1655112130000|2022-06-13 09:22:10|11717.1|11714.3|11722.5|11719.7|11723.1|11720.3|11714.3|11711.5|138
1655112140000|2022-06-13 09:22:20|11722|11719.2|11729|11726.2|11730.1|11727.3|11719.1|11716.3|169
1655112150000|2022-06-13 09:22:30|11728.6|11725.8|11722.6|11719.8|11728.6|11725.8|11721.6|11718.8|74
1655112160000|2022-06-13 09:22:40|11722|11719.2|11709|11706.2|11722.1|11719.2|11708.5|11705.7|93
1655112170000|2022-06-13 09:22:50|11709.1|11706.3|11711|11708.2|11713|11710.2|11708|11705.2|57
1655112180000|2022-06-13 09:23:00|11711.5|11708.7|11713.5|11710.7|11715.5|11712.7|11711.5|11708.7|50
1655112190000|2022-06-13 09:23:10|11713|11710.2|11711.6|11708.8|11714.9|11712.1|11710.5|11707.7|52
1655112200000|2022-06-13 09:23:20|11712|11709.2|11712.5|11709.7|11715.5|11712.7|11711.5|11708.7|19
1655112210000|2022-06-13 09:23:30|11712|11709.2|11711.5|11708.7|11712.5|11709.7|11708|11705.2|53
1655112220000|2022-06-13 09:23:40|11711.6|11708.8|11710.5|11707.7|11712.5|11709.7|11710|11707.2|30
1655112230000|2022-06-13 09:23:50|11709.5|11706.7|11708|11705.2|11709.5|11706.7|11707|11704.2|30
1655112240000|2022-06-13 09:24:00|11708.5|11705.7|11709.5|11706.7|11710.1|11707.3|11708|11705.2|58
1655112250000|2022-06-13 09:24:10|11709.4|11706.6|11710.4|11707.6|11710.5|11707.7|11708.5|11705.7|13
1655112260000|2022-06-13 09:24:20|11710.3|11707.5|11705.4|11702.6|11710.3|11707.5|11704.4|11701.6|42
1655112270000|2022-06-13 09:24:30|11705.3|11702.5|11703.4|11700.6|11706|11703.2|11701.9|11699.1|45
1655112280000|2022-06-13 09:24:40|11702.6|11699.8|11705.5|11702.7|11706|11703.2|11701.4|11698.6|35
1655112290000|2022-06-13 09:24:50|11705.6|11702.8|11705.6|11702.8|11708.4|11705.6|11704.4|11701.6|29
1655112300000|2022-06-13 09:25:00|11706.5|11703.7|11706.4|11703.6|11709.4|11706.6|11706.4|11703.6|28
1655112310000|2022-06-13 09:25:10|11706.5|11703.7|11705.9|11703.1|11706.9|11704.1|11705.9|11703.1|10
1655112320000|2022-06-13 09:25:20|11705.8|11703|11705.3|11702.5|11706|11703|11703.9|11701.1|29
1655112330000|2022-06-13 09:25:30|11704.9|11702.1|11704.4|11701.6|11706|11702.6|11704.4|11701.6|14
1655112340000|2022-06-13 09:25:40|11703.9|11701.1|11702.4|11699.6|11707|11703.6|11702.4|11699.6|57
1655112350000|2022-06-13 09:25:50|11701.9|11699.1|11701.4|11698.6|11702.9|11700.1|11700.4|11697.6|24
1655112360000|2022-06-13 09:26:00|11701.6|11698.8|11707.4|11704.6|11708.4|11705.6|11701.6|11698.8|50
1655112370000|2022-06-13 09:26:10|11707.3|11704.5|11706.4|11703.6|11710.5|11707.7|11705.9|11703.1|40
1655112380000|2022-06-13 09:26:20|11706.6|11703.8|11713|11710.2|11713.1|11710.3|11706.6|11703.8|45
1655112390000|2022-06-13 09:26:30|11713.1|11710.3|11712.6|11709.8|11714.5|11711.7|11712.6|11709.8|13
1655112400000|2022-06-13 09:26:40|11712.5|11709.7|11712.6|11709.8|11712.6|11709.8|11711.1|11708.3|12
1655112410000|2022-06-13 09:26:50|11712.1|11709.3|11712|11709.2|11712.6|11709.8|11711.5|11708.7|13
1655112420000|2022-06-13 09:27:00|11712.1|11709.3|11702.4|11699.6|11712.1|11709.3|11701.5|11698.7|57
1655112430000|2022-06-13 09:27:10|11702.2|11699.4|11702.6|11699.8|11703|11700.2|11701|11698.1|25
1655112440000|2022-06-13 09:27:20|11702.4|11699.6|11702.1|11698.1|11702.6|11699.8|11699.9|11697.1|35
1655112450000|2022-06-13 09:27:30|11701.6|11698.8|11704.1|11701.3|11704.1|11701.3|11701.6|11698.8|23
1655112460000|2022-06-13 09:27:40|11703.1|11700.3|11703.1|11700.3|11704.1|11701.3|11702.1|11699.3|15
1655112470000|2022-06-13 09:27:50|11703|11700.2|11705.6|11702.8|11705.6|11702.8|11703|11700.2|13
1655112480000|2022-06-13 09:28:00|11705.5|11702.7|11705.4|11702.6|11706|11703.2|11705|11702.2|12
1655112490000|2022-06-13 09:28:10|11704.4|11701.6|11702.9|11700.1|11704.4|11701.6|11701.4|11698.6|18
1655112500000|2022-06-13 09:28:20|11703.9|11701.1|11702.9|11700.1|11703.9|11701.1|11702.9|11700.1|11
1655112510000|2022-06-13 09:28:30|11702.4|11699.6|11704|11701.2|11704|11701.2|11701.9|11699.1|5
1655112520000|2022-06-13 09:28:40|11703.9|11701.1|11709|11706.2|11709|11706.2|11703.4|11700.6|28
1655112530000|2022-06-13 09:28:50|11709.1|11706.3|11709.5|11706.7|11710.5|11707.7|11707.1|11704.3|32
1655112540000|2022-06-13 09:29:00|11709.6|11706.8|11711|11708.2|11712.5|11709.7|11709.5|11706.7|11
1655112550000|2022-06-13 09:29:10|11710.9|11708.1|11707.9|11705.1|11712|11709.2|11707.9|11705.1|21
1655112560000|2022-06-13 09:29:20|11707.4|11704.6|11711.5|11708.7|11711.5|11708.7|11705.4|11702.6|17
1655112570000|2022-06-13 09:29:30|11711|11708.2|11710.4|11707.6|11712.9|11710.1|11710.4|11707.6|22
1655112580000|2022-06-13 09:29:40|11709.9|11707.1|11712.9|11710.1|11713.9|11711.1|11709.9|11707.1|27
1655112590000|2022-06-13 09:29:50|11712.4|11709.6|11709.4|11706.6|11712.4|11709.6|11708.4|11705.6|8
1655112600000|2022-06-13 09:30:00|11709.5|11706.7|11708.9|11706.1|11710.4|11707.6|11707.4|11704.6|22
1655112610000|2022-06-13 09:30:10|11708.4|11705.6|11706.4|11703.6|11711.8|11709|11706|11703.2|33
1655112620000|2022-06-13 09:30:20|11706.3|11703.5|11706.4|11703.6|11707.4|11704.6|11706.3|11703.5|9
1655112630000|2022-06-13 09:30:30|11706.5|11703.7|11707|11704.2|11707.4|11704.6|11706.4|11703.6|10
1655112640000|2022-06-13 09:30:40|11706.4|11703.6|11710.8|11708|11711|11708.2|11706.4|11703.6|10
1655112650000|2022-06-13 09:30:50|11710.4|11707.6|11708.4|11705.6|11712.4|11709.6|11707.9|11705.1|13
1655112660000|2022-06-13 09:31:00|11708.5|11705.7|11711.5|11708.7|11712.1|11709.2|11708|11705.2|69
1655112670000|2022-06-13 09:31:10|11711.6|11708.8|11712|11709.2|11712.5|11709.7|11711.1|11708.3|6
1655112680000|2022-06-13 09:31:20|11711.8|11709|11709.5|11706.7|11711.8|11709|11707.5|11704.7|37
1655112690000|2022-06-13 09:31:30|11710.5|11707.7|11711.5|11708.7|11712|11709.2|11710.5|11707.7|10
1655112700000|2022-06-13 09:31:40|11712|11709.2|11712.1|11709.3|11712.6|11709.7|11709.5|11706.7|42
1655112710000|2022-06-13 09:31:50|11712|11709.2|11711.5|11708.7|11712.6|11709.3|11711.5|11708.6|3
1655112720000|2022-06-13 09:32:00|11712|11709.2|11705.5|11702.7|11712|11709.2|11704|11701.2|56
1655112730000|2022-06-13 09:32:10|11706|11703.2|11711|11708.2|11711|11708.2|11705.5|11702.1|30
1655112740000|2022-06-13 09:32:20|11710.5|11707.7|11712.1|11709.3|11712.1|11709.3|11710.1|11707.3|56
1655112750000|2022-06-13 09:32:30|11712|11709.2|11708.5|11705.7|11712.1|11709.3|11708.5|11705.7|21
1655112760000|2022-06-13 09:32:40|11707.5|11704.7|11707.5|11704.7|11709|11706.2|11706|11703.2|11
1655112770000|2022-06-13 09:32:50|11708|11705.2|11707|11704.2|11708.5|11705.7|11706.5|11703.7|7
1655112780000|2022-06-13 09:33:00|11707.5|11704.7|11707|11704.2|11708|11705.2|11706.5|11703.7|11
1655112790000|2022-06-13 09:33:10|11707.5|11704.7|11708.5|11705.7|11708.5|11705.7|11707|11704.2|3
1655112800000|2022-06-13 09:33:20|11708.6|11705.8|11709|11706.2|11709.5|11706.7|11708.1|11705.3|9
1655112810000|2022-06-13 09:33:30|11708.6|11705.8|11711|11708.2|11711.5|11708.7|11708|11705.2|10
1655112820000|2022-06-13 09:33:40|11711.5|11708.7|11709|11706.2|11711.8|11709|11708|11705.2|30
1655112830000|2022-06-13 09:33:50|11708.9|11706.1|11708.5|11705.7|11708.9|11706.1|11706.1|11703.3|9
1655112840000|2022-06-13 09:34:00|11708|11705.2|11702.9|11700.1|11708.5|11705.7|11702.9|11700.1|13
1655112850000|2022-06-13 09:34:10|11703.1|11700.3|11702|11699.2|11704|11701.2|11701.1|11698.3|15
1655112860000|2022-06-13 09:34:20|11701.9|11699.1|11699.5|11696.7|11701.9|11699.1|11699.5|11696.7|20
1655112870000|2022-06-13 09:34:30|11698.9|11696.1|11701.5|11698.7|11702.5|11699.7|11698.9|11696.1|12
1655112880000|2022-06-13 09:34:40|11701.6|11697.6|11700.6|11697.8|11701.6|11698.7|11700.5|11697.6|4
1655112890000|2022-06-13 09:34:50|11701|11698.2|11699.5|11696.7|11701|11698.2|11696.5|11693.7|32
1655112900000|2022-06-13 09:35:00|11700|11697.2|11708.1|11705.3|11708.1|11705.3|11699.5|11696.7|35
1655112910000|2022-06-13 09:35:10|11707|11704.2|11704.5|11701.7|11708|11705.2|11704.2|11701.4|8
1655112920000|2022-06-13 09:35:20|11705.5|11702.7|11700.2|11696.2|11706.1|11703.3|11699.5|11696.2|9
1655112930000|2022-06-13 09:35:30|11699.6|11696.8|11699.5|11696.7|11701|11698.2|11698.5|11695.7|13
1655112940000|2022-06-13 09:35:40|11700|11697.2|11700.5|11697.7|11700.5|11697.7|11698.5|11695.6|7
1655112950000|2022-06-13 09:35:50|11700.6|11697.8|11699.5|11696.7|11700.8|11698|11699.1|11696.3|11
1655112960000|2022-06-13 09:36:00|11699.6|11696.8|11700|11697.2|11701.5|11698.7|11699.6|11696.8|7
1655112970000|2022-06-13 09:36:10|11699.9|11697.1|11699.1|11696.3|11700.1|11697.3|11699|11696.2|17
1655112980000|2022-06-13 09:36:20|11698.9|11696.1|11689.6|11686.8|11698.9|11696.1|11688.5|11685.7|93
1655112990000|2022-06-13 09:36:30|11690|11687.2|11689|11686.2|11690.1|11687.3|11688.5|11685.6|21
1655113000000|2022-06-13 09:36:40|11690.5|11687.7|11692.5|11689.7|11696.1|11693.3|11690.1|11687.3|60
1655113010000|2022-06-13 09:36:50|11693|11689|11693.5|11690.7|11693.9|11691.1|11691.5|11688.7|15
1655113020000|2022-06-13 09:37:00|11693|11690.2|11693.5|11690.7|11693.9|11691.1|11691.9|11689|10
1655113030000|2022-06-13 09:37:10|11693.9|11691.1|11693.5|11690.7|11695|11692.2|11692.4|11689.6|14
1655113040000|2022-06-13 09:37:20|11693.4|11690.6|11692.5|11689.7|11694.5|11691.7|11691.5|11688.7|7
1655113050000|2022-06-13 09:37:30|11692.4|11689.6|11693.5|11690.7|11695.5|11692.7|11692|11689.2|15
1655113060000|2022-06-13 09:37:40|11694|11691.2|11694.5|11691.7|11695|11692.2|11693.4|11690.6|9
1655113070000|2022-06-13 09:37:50|11693.9|11691.1|11693.5|11690.7|11695|11691.7|11692|11689.2|17
1655113080000|2022-06-13 09:38:00|11693|11690.2|11693|11690.2|11695.5|11692.7|11692.9|11690.1|5
1655113090000|2022-06-13 09:38:10|11692.9|11690.1|11692.9|11690.1|11693.5|11690.7|11691.9|11689.1|29
1655113100000|2022-06-13 09:38:20|11693|11690.2|11692.9|11690.1|11693|11690.2|11691.9|11689.1|11
1655113110000|2022-06-13 09:38:30|11692.4|11689.6|11693|11690.2|11693.5|11690.7|11691.5|11688.7|16
1655113120000|2022-06-13 09:38:40|11692.9|11690.1|11692.9|11690.1|11694.9|11692.1|11692|11689.2|20
1655113130000|2022-06-13 09:38:50|11692.4|11689.6|11690.5|11687.7|11692.9|11690.1|11690.5|11687.7|25
1655113140000|2022-06-13 09:39:00|11689.9|11687.1|11684.5|11681.7|11690.9|11688.1|11683.5|11680.7|55
1655113150000|2022-06-13 09:39:10|11684.4|11681.6|11685.5|11682.7|11686|11683.2|11682.5|11679.7|17
1655113160000|2022-06-13 09:39:20|11686.5|11683.7|11686|11683.2|11688.4|11685.6|11685.9|11683.1|17
1655113170000|2022-06-13 09:39:30|11686.1|11683.3|11689|11686.2|11689|11686.2|11685.5|11682.7|11
1655113180000|2022-06-13 09:39:40|11688.9|11686.1|11684.5|11681.7|11689.5|11686.7|11684|11681.2|27
1655113190000|2022-06-13 09:39:50|11685.1|11681.1|11685.5|11682.7|11686.5|11683.7|11684.5|11681.1|18
1655113200000|2022-06-13 09:40:00|11685|11682.2|11687|11684.2|11687|11684.2|11684.9|11681.6|14
1655113210000|2022-06-13 09:40:10|11687.5|11684.7|11690|11687.2|11691|11688.2|11687.5|11684.7|13
1655113220000|2022-06-13 09:40:20|11690.1|11687.3|11691|11688.2|11692.4|11689.6|11689.9|11687.1|12
1655113230000|2022-06-13 09:40:30|11690.9|11688.1|11687.5|11684.7|11692|11688.7|11687|11684.2|13
1655113240000|2022-06-13 09:40:40|11687.4|11684.6|11686.5|11683.7|11687.5|11684.7|11684.5|11681.6|17
1655113250000|2022-06-13 09:40:50|11686|11683.2|11688.5|11685.7|11689.5|11686.7|11686|11683.2|14
1655113260000|2022-06-13 09:41:00|11689.5|11686.7|11693|11690.2|11693|11690.2|11688.9|11686.1|31
1655113270000|2022-06-13 09:41:10|11692.5|11689.7|11695.5|11692.7|11695.6|11692.8|11691|11688.2|20
1655113280000|2022-06-13 09:41:20|11695|11692.2|11694.4|11691.6|11696.5|11693.7|11694|11691.2|22
1655113290000|2022-06-13 09:41:30|11694|11691.2|11695.5|11692.7|11696|11693.2|11693.5|11690.7|13
1655113300000|2022-06-13 09:41:40|11695|11692.2|11693.9|11691.1|11695.9|11693.1|11692.9|11690.1|14
1655113310000|2022-06-13 09:41:50|11693.8|11691|11696.5|11693.7|11696.5|11693.7|11693|11690.2|26
1655113320000|2022-06-13 09:42:00|11696.6|11693.8|11695.5|11692.7|11696.6|11693.8|11693.9|11691.1|7
1655113330000|2022-06-13 09:42:10|11695.3|11692.5|11695.9|11693.1|11695.9|11693.1|11694|11691.2|11
1655113340000|2022-06-13 09:42:20|11695.5|11692.7|11688.5|11685.7|11695.9|11693.1|11687.5|11684.7|22
1655113350000|2022-06-13 09:42:30|11689.5|11686.7|11688|11685.2|11689.5|11686.7|11687|11684.2|11
1655113360000|2022-06-13 09:42:40|11687.5|11684.7|11687.9|11685.1|11688.5|11685.7|11687.1|11684.3|4
1655113370000|2022-06-13 09:42:50|11688|11685.2|11690|11687.2|11690|11687.2|11688|11685.1|14
1655113380000|2022-06-13 09:43:00|11689.9|11687.1|11687.5|11684.7|11691.5|11688.7|11687.4|11684.6|21
1655113390000|2022-06-13 09:43:10|11687.9|11685.1|11683|11680.2|11687.9|11685.1|11681|11678.2|37
1655113400000|2022-06-13 09:43:20|11683.1|11680.3|11684.5|11681.7|11684.5|11681.7|11683|11680.2|5
1655113410000|2022-06-13 09:43:30|11684|11681.2|11684.5|11681.7|11685|11682.2|11684|11681.2|8
1655113420000|2022-06-13 09:43:40|11684.4|11681.6|11681|11678.2|11684.4|11681.6|11680|11677.2|40
1655113430000|2022-06-13 09:43:50|11681.5|11678.7|11685.9|11683.1|11686|11683.2|11681.5|11678.7|21
1655113440000|2022-06-13 09:44:00|11685.5|11682.7|11685.5|11682.7|11685.5|11682.7|11684.5|11681.7|5
1655113450000|2022-06-13 09:44:10|11685.4|11682.6|11687.4|11684.6|11688.9|11686.1|11685|11682.2|25
1655113460000|2022-06-13 09:44:20|11686.9|11684.1|11688.4|11685.6|11688.4|11685.6|11686.4|11683.6|9
1655113470000|2022-06-13 09:44:30|11687.9|11685.1|11688.9|11686.1|11689.5|11686.7|11687.9|11685.1|6
1655113480000|2022-06-13 09:44:40|11688.4|11685.6|11688.4|11685.6|11690.4|11687.6|11688|11685.2|10
1655113490000|2022-06-13 09:44:50|11687.9|11685.1|11686.9|11684.1|11688.4|11685.6|11686.9|11684.1|8
1655113500000|2022-06-13 09:45:00|11686.4|11683.6|11688.9|11686.1|11689.4|11686.6|11686.4|11683.6|10
1655113510000|2022-06-13 09:45:10|11688.4|11685.6|11690.4|11687.6|11690.4|11687.6|11688.4|11685.6|9
1655113520000|2022-06-13 09:45:20|11689.9|11687.1|11691.9|11689.1|11691.9|11689.1|11689.9|11687.1|4
1655113530000|2022-06-13 09:45:30|11691.4|11688.6|11692.9|11690.1|11693.4|11690.6|11690.9|11688.1|12
1655113540000|2022-06-13 09:45:40|11692.8|11690|11693.4|11690.6|11693.9|11691.1|11689.9|11687.1|18
1655113550000|2022-06-13 09:45:50|11692.9|11690.1|11690.9|11688.1|11695.4|11692.6|11690.9|11688.1|9
1655113560000|2022-06-13 09:46:00|11689.9|11687.1|11689.4|11686.6|11691.4|11688.6|11688.9|11686.1|2
1655113570000|2022-06-13 09:46:10|11689.6|11686.8|11683.9|11681.1|11690.9|11688.1|11683.9|11681.1|44
1655113580000|2022-06-13 09:46:20|11683.4|11680.6|11682.9|11680.1|11683.4|11680.6|11681.9|11679.1|19
1655113590000|2022-06-13 09:46:30|11683.1|11680.3|11681.4|11678.6|11683.1|11680.3|11681.1|11678.3|17
1655113600000|2022-06-13 09:46:40|11681.5|11678.7|11684.9|11682.1|11685.9|11683.1|11681.5|11678.7|23
1655113610000|2022-06-13 09:46:50|11684|11681.2|11686.9|11684.1|11686.9|11684.1|11684|11681.2|12
1655113620000|2022-06-13 09:47:00|11686.8|11684|11685.9|11683.1|11687|11684.2|11685.9|11683.1|7
1655113630000|2022-06-13 09:47:10|11685.4|11682.6|11685.4|11682.6|11685.4|11682.6|11684.4|11681.6|10
1655113640000|2022-06-13 09:47:20|11684.9|11682.1|11683.4|11680.6|11684.9|11682.1|11683|11680.2|10
1655113650000|2022-06-13 09:47:30|11683.9|11681.1|11685.4|11682.6|11686.4|11683.6|11683.9|11681.1|7
1655113660000|2022-06-13 09:47:40|11684.9|11682.1|11683.9|11681.1|11685.9|11683.1|11683.4|11680.6|8
1655113670000|2022-06-13 09:47:50|11683.8|11681|11685.4|11682.6|11686.5|11683.6|11683.4|11680.6|26
1655113680000|2022-06-13 09:48:00|11685.5|11682.7|11684.4|11681.6|11686.9|11684.1|11684.4|11681.6|9
1655113690000|2022-06-13 09:48:10|11684|11681.2|11683.4|11680.6|11684.4|11681.6|11682.9|11680.1|5
1655113700000|2022-06-13 09:48:20|11682.9|11680.1|11682.9|11680.1|11684.9|11682.1|11682.9|11680.1|24
1655113710000|2022-06-13 09:48:30|11682.4|11679.6|11684.4|11681.6|11684.4|11681.6|11682.4|11679.6|9
1655113720000|2022-06-13 09:48:40|11685|11682.2|11684.9|11682.1|11685|11682.2|11684.9|11682.1|0
1655113730000|2022-06-13 09:48:50|11684.4|11681.6|11684.9|11682.1|11685|11682.2|11683.9|11681.1|14
1655113740000|2022-06-13 09:49:00|11684.6|11681.8|11683.9|11681.1|11684.6|11681.8|11683.4|11680.6|73
1655113750000|2022-06-13 09:49:10|11684.9|11682.1|11682.9|11680.1|11685.9|11683.1|11682.4|11679.6|26
1655113760000|2022-06-13 09:49:20|11683|11680.2|11684.4|11681.6|11684.4|11681.6|11682.4|11679.6|5
1655113770000|2022-06-13 09:49:30|11684|11681.2|11682.9|11680.1|11684.9|11682.1|11682.4|11679.6|23
1655113780000|2022-06-13 09:49:40|11682.4|11679.6|11682.4|11679.6|11683|11680.2|11681.5|11678.7|47
1655113790000|2022-06-13 09:49:50|11683|11680.2|11682.9|11680.1|11683|11680.2|11681.9|11679.1|7
1655113800000|2022-06-13 09:50:00|11682.4|11679.6|11677.4|11674.6|11682.9|11680.1|11676.9|11674.1|71
1655113810000|2022-06-13 09:50:10|11676.9|11674.1|11679.4|11676.6|11679.9|11677.1|11676.9|11674.1|50
1655113820000|2022-06-13 09:50:20|11679.9|11677.1|11680.4|11677.6|11681.4|11678.6|11679.9|11677.1|14
1655113830000|2022-06-13 09:50:30|11679.9|11677.1|11681.9|11679.1|11681.9|11679.1|11679.9|11677.1|16
1655113840000|2022-06-13 09:50:40|11681.8|11679|11681.4|11678.6|11681.9|11679.1|11680.8|11677.5|8
1655113850000|2022-06-13 09:50:50|11681.5|11677.5|11682.4|11679.6|11682.4|11679.6|11680.8|11677.5|13
1655113860000|2022-06-13 09:51:00|11682.3|11679.5|11679.4|11676.6|11682.3|11679.5|11678.9|11676.1|39
1655113870000|2022-06-13 09:51:10|11678.9|11676.1|11678.9|11676.1|11679.4|11676.6|11677.9|11675.1|12
1655113880000|2022-06-13 09:51:20|11677.9|11675.1|11678.8|11676|11678.8|11676|11675.9|11673.1|33
1655113890000|2022-06-13 09:51:30|11678.4|11675.6|11676|11673.2|11678.4|11675.6|11676|11673.2|6
1655113900000|2022-06-13 09:51:40|11675.9|11673.1|11673.4|11670.6|11676.4|11673.6|11672.9|11670.1|111
1655113910000|2022-06-13 09:51:50|11673.3|11670.5|11673.8|11671|11675.9|11673.1|11672.9|11670.1|71
1655113920000|2022-06-13 09:52:00|11673.9|11671.1|11671.4|11668.6|11674.4|11671.6|11669.9|11667.1|44
1655113930000|2022-06-13 09:52:10|11671.8|11669|11669.8|11667|11671.8|11669|11669.4|11666.6|28
1655113940000|2022-06-13 09:52:20|11669.9|11667.1|11670.8|11668|11671.4|11668.6|11669.3|11666.5|28
1655113950000|2022-06-13 09:52:30|11670.9|11668.1|11671.4|11668.6|11671.8|11669|11670.8|11668|5
1655113960000|2022-06-13 09:52:40|11671.3|11668.5|11673.4|11670.6|11674.8|11672|11670.9|11668.1|15
1655113970000|2022-06-13 09:52:50|11673.3|11670.5|11671.8|11669|11673.3|11670.5|11670.4|11667.6|7
1655113980000|2022-06-13 09:53:00|11671.9|11669.1|11671.9|11669.1|11672.8|11670|11670.3|11667.5|23
1655113990000|2022-06-13 09:53:10|11671.4|11668.6|11670.4|11667.6|11672.5|11669.7|11668.4|11665.6|34
1655114000000|2022-06-13 09:53:20|11669.9|11667.1|11671.8|11669|11671.9|11669.1|11668.3|11665.5|47
1655114010000|2022-06-13 09:53:30|11671.4|11668.6|11669.4|11666.6|11671.9|11669.1|11669.4|11666.6|12
1655114020000|2022-06-13 09:53:40|11668.9|11666.1|11671.4|11668.6|11672.4|11669.6|11668.9|11666.1|7
1655114030000|2022-06-13 09:53:50|11671.5|11668.7|11669.9|11667.1|11672.9|11670.1|11667.4|11664.6|12
1655114040000|2022-06-13 09:54:00|11669.8|11667|11670.4|11667.6|11670.9|11667.6|11668.4|11665.6|13
1655114050000|2022-06-13 09:54:10|11670.3|11667.5|11670.4|11667.6|11671.4|11668.6|11669.4|11666.6|5
1655114060000|2022-06-13 09:54:20|11670.9|11668.1|11667.4|11664.6|11670.9|11668.1|11667.4|11664.6|15
1655114070000|2022-06-13 09:54:30|11666.9|11664.1|11666.8|11664|11667.4|11664.6|11666.4|11663.6|28
1655114080000|2022-06-13 09:54:40|11666.9|11664.1|11665.9|11663.1|11666.9|11664.1|11664.9|11662.1|26
1655114090000|2022-06-13 09:54:50|11666.4|11663.6|11666.8|11664|11667.8|11665|11665.9|11663.1|12
1655114100000|2022-06-13 09:55:00|11665.8|11663|11660.9|11658.1|11665.8|11663|11660.8|11658|44
1655114110000|2022-06-13 09:55:10|11660.8|11658|11661.8|11659|11662.9|11660.1|11660.8|11658|19
1655114120000|2022-06-13 09:55:20|11661.3|11658.5|11654.1|11651.3|11661.4|11658.6|11653.6|11650.8|170
1655114130000|2022-06-13 09:55:30|11654.6|11651.8|11650.6|11647.8|11655.6|11652.8|11650.1|11647.3|58
1655114140000|2022-06-13 09:55:40|11650.1|11647.3|11649.1|11646.3|11651.7|11648.8|11647.6|11644.8|123
1655114150000|2022-06-13 09:55:50|11648.6|11645.8|11649.1|11646.3|11649.6|11646.8|11647.6|11644.8|65
1655114160000|2022-06-13 09:56:00|11648.8|11646|11642|11639.2|11649.6|11646.8|11640|11637.2|123
1655114170000|2022-06-13 09:56:10|11641.5|11638.7|11644.5|11641.7|11645.1|11642.3|11640.5|11637.7|21
1655114180000|2022-06-13 09:56:20|11644.6|11641.8|11647.1|11644.3|11647.2|11644.4|11644.5|11641.7|18
1655114190000|2022-06-13 09:56:30|11646|11643.2|11643.5|11640.7|11646|11643.2|11643|11640.2|20
1655114200000|2022-06-13 09:56:40|11643|11640.2|11648|11645.2|11649.4|11646.6|11643|11640.2|26
1655114210000|2022-06-13 09:56:50|11647.9|11645.1|11648|11645.2|11649.1|11646.3|11647|11644.2|8
1655114220000|2022-06-13 09:57:00|11647.5|11644.7|11648.5|11645.7|11649.1|11646.2|11647|11644.1|18
1655114230000|2022-06-13 09:57:10|11648.3|11645.5|11645|11642.2|11648.3|11645.5|11643.5|11640.7|24
1655114240000|2022-06-13 09:57:20|11645.1|11642.3|11647.6|11644.8|11648.1|11644.8|11645.1|11642.3|7
1655114250000|2022-06-13 09:57:30|11647.5|11644.7|11646.9|11644.1|11647.5|11644.7|11644.4|11641.6|19
1655114260000|2022-06-13 09:57:40|11646.4|11643.6|11645.6|11642.8|11648.1|11645.3|11645.6|11642.8|9
1655114270000|2022-06-13 09:57:50|11645.9|11643.1|11644|11641.2|11646.6|11643.8|11643.9|11641.1|21
1655114280000|2022-06-13 09:58:00|11643.9|11641.1|11643|11640.2|11645.1|11642.3|11641.5|11638.7|9
1655114290000|2022-06-13 09:58:10|11642.9|11640.1|11646|11643.2|11646.5|11643.6|11642.4|11639.6|34
1655114300000|2022-06-13 09:58:20|11645.9|11643.1|11643.6|11640.8|11645.9|11643.1|11643.6|11640.8|6
1655114310000|2022-06-13 09:58:30|11644.3|11641.5|11643.5|11640.7|11644.3|11641.5|11641.6|11638.8|8
1655114320000|2022-06-13 09:58:40|11642.5|11639.7|11641.6|11638.8|11642.6|11639.8|11640.5|11637.7|13
1655114330000|2022-06-13 09:58:50|11641.5|11638.7|11640|11637.2|11642.1|11639.3|11639.1|11636.3|17
1655114340000|2022-06-13 09:59:00|11639.6|11636.8|11640|11637.2|11641|11638.2|11638.5|11635.7|8
1655114350000|2022-06-13 09:59:10|11639.9|11637.1|11640|11637.2|11641|11638.2|11639|11636.2|6
1655114360000|2022-06-13 09:59:20|11641.1|11638.3|11641.6|11638.8|11641.9|11639.1|11640.6|11637.7|19
1655114370000|2022-06-13 09:59:30|11641.5|11638.7|11642|11639.2|11642|11639.2|11640.5|11637.7|11
1655114380000|2022-06-13 09:59:40|11641.9|11639.1|11642.5|11639.7|11642.5|11639.7|11641.5|11638.7|3
1655114390000|2022-06-13 09:59:50|11641.5|11638.7|11642|11639.2|11642.5|11639.7|11641|11638.2|13
1655114400000|2022-06-13 10:00:00|11642.4|11639.6|11640.5|11637.7|11643|11640.2|11640.5|11637.7|16
1655114410000|2022-06-13 10:00:10|11641|11638.2|11641|11638.2|11642|11639.2|11641|11638.2|9
1655114420000|2022-06-13 10:00:20|11641.5|11638.7|11639.5|11636.7|11641.5|11638.7|11639.5|11636.7|38
1655114430000|2022-06-13 10:00:30|11638.5|11635.7|11640.5|11637.7|11641.5|11638.7|11637.5|11634.7|51
1655114440000|2022-06-13 10:00:40|11640|11637.2|11640.5|11637.7|11641|11638.2|11640|11637.2|4
1655114450000|2022-06-13 10:00:50|11640.4|11637.6|11649.6|11646.8|11650.1|11647.3|11639.5|11636.7|122
1655114460000|2022-06-13 10:01:00|11649.5|11646.7|11650.6|11647.8|11651.1|11648.3|11648.7|11645.9|26
1655114470000|2022-06-13 10:01:10|11650.5|11647.7|11649.1|11646.3|11651|11648.2|11648.6|11645.8|12
1655114480000|2022-06-13 10:01:20|11649|11646.2|11649.1|11646.3|11653.7|11650.9|11648.6|11645.8|56
1655114490000|2022-06-13 10:01:30|11648.6|11645.8|11650.7|11647.9|11651.2|11648.4|11648.6|11645.8|26
1655114500000|2022-06-13 10:01:40|11650.6|11647.8|11651.1|11648.3|11653.6|11650.8|11650.1|11647.3|10
1655114510000|2022-06-13 10:01:50|11651.2|11648.4|11652.1|11649.3|11652.7|11649.9|11648.6|11645.8|23
1655114520000|2022-06-13 10:02:00|11650.3|11647.5|11648.1|11645.3|11651.1|11648.3|11648.1|11645.3|16
1655114530000|2022-06-13 10:02:10|11648.2|11645.4|11648.1|11645.3|11648.6|11645.8|11646.5|11643.7|11
1655114540000|2022-06-13 10:02:20|11648|11645.2|11647.6|11644.8|11649|11646.2|11645.6|11642.8|40
1655114550000|2022-06-13 10:02:30|11647.5|11644.7|11649.7|11646.9|11649.7|11646.9|11645|11642.2|20
1655114560000|2022-06-13 10:02:40|11649.6|11646.8|11650.5|11647.7|11650.6|11647.8|11648.6|11645.8|19
1655114570000|2022-06-13 10:02:50|11650.6|11647.8|11650.5|11647.7|11650.6|11647.8|11649.7|11646.9|5
1655114580000|2022-06-13 10:03:00|11650.6|11647.8|11649.6|11646.8|11650.6|11647.8|11649.5|11646.7|10
1655114590000|2022-06-13 10:03:10|11649.7|11646.9|11653.1|11650.3|11653.1|11650.3|11649.7|11646.9|13
1655114600000|2022-06-13 10:03:20|11652.5|11649.7|11654.6|11651.8|11655.1|11652.3|11652.5|11649.7|12
1655114610000|2022-06-13 10:03:30|11654.7|11651.9|11652.5|11649.7|11656.6|11653.8|11652.1|11649.3|34
1655114620000|2022-06-13 10:03:40|11652|11649.2|11654.1|11651.3|11654.6|11651.8|11651.1|11648.3|8
1655114630000|2022-06-13 10:03:50|11654.6|11651.8|11659.6|11656.8|11659.6|11656.8|11654.6|11651.8|28
1655114640000|2022-06-13 10:04:00|11659.5|11656.7|11655.5|11652.7|11659.5|11656.7|11655.5|11652.7|10
1655114650000|2022-06-13 10:04:10|11655.1|11652.3|11653.6|11650.8|11655.1|11652.3|11653.6|11650.8|8
1655114660000|2022-06-13 10:04:20|11653.5|11650.7|11653.1|11650.3|11654.6|11651.8|11652.5|11649.7|14
1655114670000|2022-06-13 10:04:30|11653|11650.2|11654.5|11651.7|11654.6|11651.8|11651.1|11648.3|19
1655114680000|2022-06-13 10:04:40|11654.6|11651.8|11652.6|11649.8|11654.6|11651.8|11650.6|11647.8|14
1655114690000|2022-06-13 10:04:50|11652.5|11649.7|11649.1|11646.3|11652.5|11649.7|11648.6|11645.8|12
1655114700000|2022-06-13 10:05:00|11649|11646.2|11649.1|11646.3|11649.5|11646.7|11645.1|11642.3|15
1655114710000|2022-06-13 10:05:10|11648.6|11645.8|11651.1|11648.3|11651.1|11648.3|11648.6|11645.8|9
1655114720000|2022-06-13 10:05:20|11651.6|11648.8|11651.1|11648.3|11652.1|11649.3|11650.1|11647.3|11
1655114730000|2022-06-13 10:05:30|11651.2|11648.4|11651.6|11648.8|11651.6|11648.8|11650.5|11647.7|5
1655114740000|2022-06-13 10:05:40|11651.5|11648.7|11651.6|11648.8|11652.1|11649.3|11651.1|11648.3|2
1655114750000|2022-06-13 10:05:50|11652.6|11649.8|11653.1|11650.3|11653.1|11650.3|11652.1|11649.3|6
1655114760000|2022-06-13 10:06:00|11652.6|11649.8|11647.6|11644.8|11653.1|11650.3|11646.9|11644.1|35
1655114770000|2022-06-13 10:06:10|11647|11644.2|11647.1|11644.3|11647.1|11644.3|11647|11644.2|4
1655114780000|2022-06-13 10:06:20|11646.5|11643.7|11645.5|11642.7|11646.5|11643.7|11644.4|11641.6|13
1655114790000|2022-06-13 10:06:30|11645.4|11642.6|11646.1|11643.3|11646.6|11643.8|11644.6|11641.8|20
1655114800000|2022-06-13 10:06:40|11646|11643.2|11641.5|11638.7|11646.1|11643.3|11641.5|11638.7|12
1655114810000|2022-06-13 10:06:50|11641|11638.2|11642.6|11639.8|11643.6|11640.8|11640.4|11637.6|20
1655114820000|2022-06-13 10:07:00|11642.7|11639.9|11642.6|11639.8|11645.6|11642.8|11642.6|11639.8|30
1655114830000|2022-06-13 10:07:10|11642.1|11639.3|11641.6|11638.8|11642.1|11639.3|11641.1|11637.7|11
1655114840000|2022-06-13 10:07:20|11641.1|11638.3|11638.2|11635.4|11641.6|11638.8|11637.1|11634.3|22
1655114850000|2022-06-13 10:07:30|11638.6|11635.8|11638.6|11635.8|11639.1|11636.3|11637.5|11634.7|64
1655114860000|2022-06-13 10:07:40|11639.1|11636.3|11638.5|11635.7|11639.1|11636.3|11638.1|11635.3|16
1655114870000|2022-06-13 10:07:50|11638.4|11635.6|11638.1|11635.3|11638.4|11635.6|11636.5|11633.7|4
1655114880000|2022-06-13 10:08:00|11638|11635.2|11639.1|11636.3|11641.6|11638.8|11637.1|11633.6|18
1655114890000|2022-06-13 10:08:10|11639|11636.2|11636.6|11633.8|11639|11636.2|11633.5|11630.7|54
1655114900000|2022-06-13 10:08:20|11636.1|11633.3|11633.4|11630.6|11636.1|11633.3|11633.4|11630.6|18
1655114910000|2022-06-13 10:08:30|11635|11632.2|11636.5|11633.7|11637|11634.2|11634.4|11631.6|48
1655114920000|2022-06-13 10:08:40|11636.4|11633.6|11638|11635.2|11638|11635.2|11636.4|11633.6|14
1655114930000|2022-06-13 10:08:50|11637.9|11635.1|11639.4|11636.6|11640.4|11637.6|11637.4|11634.6|20
1655114940000|2022-06-13 10:09:00|11638.9|11636.1|11640.4|11637.6|11641|11638.2|11638.4|11635.6|13
1655114950000|2022-06-13 10:09:10|11639.9|11637.1|11641.9|11639.1|11642.9|11640.1|11639.9|11637.1|14
1655114960000|2022-06-13 10:09:20|11642|11639.2|11642.5|11639.7|11642.9|11640.1|11641.9|11639.1|5
1655114970000|2022-06-13 10:09:30|11642.4|11639.6|11641.9|11639.1|11643.9|11641.1|11641.9|11639.1|12
1655114980000|2022-06-13 10:09:40|11641.4|11638.6|11640.9|11638.1|11641.4|11638.6|11639.9|11637.1|19
1655114990000|2022-06-13 10:09:50|11641|11638.2|11640.9|11638.1|11641|11638.2|11639.4|11636.6|9
1655115000000|2022-06-13 10:10:00|11638.9|11636.1|11639.5|11636.7|11640.4|11637.6|11638.9|11636.1|25
1655115010000|2022-06-13 10:10:10|11639.4|11636.6|11635.5|11632.7|11640|11637.2|11635.4|11632.6|31
1655115020000|2022-06-13 10:10:20|11636.4|11633.6|11637.9|11635.1|11639.4|11636.6|11635.5|11632.7|33
1655115030000|2022-06-13 10:10:30|11638.4|11635.6|11633.4|11630.6|11638.4|11635.6|11632.8|11630|34
1655115040000|2022-06-13 10:10:40|11632.9|11630.1|11632.9|11630.1|11633.4|11630.6|11632.4|11629.6|25
1655115050000|2022-06-13 10:10:50|11632.8|11630|11635.4|11632.6|11635.4|11632.6|11632.4|11629.6|21
1655115060000|2022-06-13 10:11:00|11635.3|11632.5|11633.9|11631.1|11637.9|11635.1|11633.9|11631.1|32
1655115070000|2022-06-13 10:11:10|11634.4|11631.6|11632.9|11630.1|11634.4|11631.6|11632.9|11630.1|12
1655115080000|2022-06-13 10:11:20|11633.4|11630.6|11632.9|11630.1|11633.9|11631.1|11632.9|11630.1|14
1655115090000|2022-06-13 10:11:30|11631.4|11628.6|11630.4|11627.6|11631.4|11628.6|11629.9|11627.1|41
1655115100000|2022-06-13 10:11:40|11630.5|11627.7|11629.9|11627.1|11630.5|11627.7|11629.9|11627.1|6
1655115110000|2022-06-13 10:11:50|11630|11627.2|11629.9|11627.1|11630.4|11627.6|11629.9|11627.1|3
1655115120000|2022-06-13 10:12:00|11630.4|11627.6|11630.4|11627.6|11631.5|11628.7|11629.4|11626.6|30
1655115130000|2022-06-13 10:12:10|11629.9|11627.1|11628.9|11626.1|11630.9|11628.1|11628.9|11626.1|59
1655115140000|2022-06-13 10:12:20|11629|11626.2|11628.4|11625.6|11629.4|11626.6|11626.9|11624.1|88
1655115150000|2022-06-13 10:12:30|11628.3|11625.5|11629.4|11626.6|11629.4|11626.6|11628.3|11625.5|11
1655115160000|2022-06-13 10:12:40|11628.9|11626.1|11629.3|11626.5|11629.3|11626.5|11628.4|11625.6|22
1655115170000|2022-06-13 10:12:50|11629.4|11626.6|11631.3|11628.5|11631.4|11628.6|11629.4|11626.6|19
1655115180000|2022-06-13 10:13:00|11631.8|11629|11631.3|11628.5|11631.8|11629|11631.3|11628.5|4
1655115190000|2022-06-13 10:13:10|11631.4|11628.6|11631.8|11629|11632.3|11629.5|11631.3|11628.5|14
1655115200000|2022-06-13 10:13:20|11631.7|11628.9|11630.8|11628|11631.7|11628.9|11630.3|11627.5|5
1655115210000|2022-06-13 10:13:30|11631.3|11628.5|11635.8|11633|11636.3|11633.5|11631.3|11628.5|39
1655115220000|2022-06-13 10:13:40|11636.3|11633.5|11635.8|11633|11636.3|11633.5|11635.3|11632.5|13
1655115230000|2022-06-13 10:13:50|11635.7|11632.9|11634.8|11632|11636.2|11633.4|11634.7|11631.9|7
1655115240000|2022-06-13 10:14:00|11634.7|11631.9|11640.8|11638|11641.3|11638.5|11634.7|11631.9|63
1655115250000|2022-06-13 10:14:10|11641.3|11638.5|11638.3|11635.5|11641.3|11638.5|11637.7|11634.9|12
1655115260000|2022-06-13 10:14:20|11638.2|11635.4|11641.8|11639|11642.3|11639.5|11637.8|11635|12
1655115270000|2022-06-13 10:14:30|11642.3|11639.5|11640.8|11638|11642.3|11639.5|11640.8|11638|5
1655115280000|2022-06-13 10:14:40|11641.3|11638.5|11641.3|11638.5|11641.4|11638.6|11640.8|11638|4
1655115290000|2022-06-13 10:14:50|11641.4|11638.6|11640.3|11637.5|11643.3|11640.5|11640.3|11637.5|27
1655115300000|2022-06-13 10:15:00|11640.2|11637.4|11636.8|11634|11640.2|11637.4|11636.8|11634|17
1655115310000|2022-06-13 10:15:10|11636.7|11633.9|11634.3|11631.5|11636.7|11633.9|11633.8|11631|21
1655115320000|2022-06-13 10:15:20|11633.8|11631|11632.3|11629.5|11633.8|11631|11631.3|11628.5|8
1655115330000|2022-06-13 10:15:30|11632.2|11629.4|11632.8|11630|11634.3|11631.5|11632.2|11629.4|25
1655115340000|2022-06-13 10:15:40|11632.7|11629.9|11631.8|11629|11632.9|11630.1|11631.8|11629|38
1655115350000|2022-06-13 10:15:50|11631.3|11628.5|11633.3|11630.5|11633.7|11630.9|11631.2|11628.4|15
1655115360000|2022-06-13 10:16:00|11634.3|11631.5|11632.8|11630|11634.3|11631.5|11632.3|11629.5|15
1655115370000|2022-06-13 10:16:10|11632.3|11629.5|11629.3|11626.5|11632.3|11629.5|11629.3|11626.5|36
1655115380000|2022-06-13 10:16:20|11628.8|11626|11629.3|11626.5|11629.3|11626.5|11628.3|11625.5|19
1655115390000|2022-06-13 10:16:30|11629.1|11626.3|11626.7|11623.9|11629.1|11626.3|11626.7|11623.9|43
1655115400000|2022-06-13 10:16:40|11626.3|11623.5|11626.3|11623.5|11627.3|11624.5|11626.3|11623.5|11
1655115410000|2022-06-13 10:16:50|11625.8|11623|11626.3|11623.5|11626.3|11623.5|11624.3|11621.5|34
1655115420000|2022-06-13 10:17:00|11625.8|11623|11625.3|11622.5|11625.8|11623|11625.3|11622.5|7
1655115430000|2022-06-13 10:17:10|11625.4|11622.6|11625.8|11623|11626.8|11624|11625.3|11622.5|12
1655115440000|2022-06-13 10:17:20|11626.3|11623.5|11625.3|11622.5|11626.3|11623.5|11624.3|11621.5|20
1655115450000|2022-06-13 10:17:30|11624.8|11622|11624.3|11621.5|11625.9|11622.5|11624.3|11621.5|16
1655115460000|2022-06-13 10:17:40|11624.8|11622|11624.3|11621.5|11624.8|11622|11624.3|11621.5|24
1655115470000|2022-06-13 10:17:50|11624.4|11621.6|11624.3|11621.5|11625.3|11622.5|11624.3|11621.5|13
1655115480000|2022-06-13 10:18:00|11624.4|11621.6|11627.8|11625|11629.3|11626.5|11624.3|11621.5|19
1655115490000|2022-06-13 10:18:10|11627.3|11624.5|11628.8|11626|11629.3|11626.5|11626.8|11624|14
1655115500000|2022-06-13 10:18:20|11628.7|11625.9|11628.2|11625.4|11628.8|11626|11628.2|11625.4|6
1655115510000|2022-06-13 10:18:30|11626.8|11624|11626.8|11624|11627.7|11624.9|11624.8|11622|11
1655115520000|2022-06-13 10:18:40|11626.7|11623.9|11626.3|11623.5|11626.7|11623.9|11626.3|11623.5|1
1655115530000|2022-06-13 10:18:50|11626.2|11623.4|11626.2|11623.4|11627.2|11624.4|11625.2|11622.4|9
1655115540000|2022-06-13 10:19:00|11626.3|11623.5|11626.7|11623.9|11627.2|11624.4|11626.2|11623.4|4
1655115550000|2022-06-13 10:19:10|11626.8|11624|11626.7|11623.9|11627.2|11624.4|11626.7|11623.9|0
1655115560000|2022-06-13 10:19:20|11626.8|11624|11625.3|11622.5|11626.8|11624|11624.2|11621.4|26
1655115570000|2022-06-13 10:19:30|11625.2|11622.4|11625.3|11622.5|11625.3|11622.5|11624.7|11621.9|1
1655115580000|2022-06-13 10:19:40|11625.4|11622.6|11626.3|11623.5|11626.3|11623.5|11625.2|11622.4|11
1655115590000|2022-06-13 10:19:50|11626.2|11623.4|11626.3|11623.5|11627.2|11624.4|11626.2|11623.4|3
1655115600000|2022-06-13 10:20:00|11626.8|11624|11627.8|11625|11627.8|11625|11626.8|11624|10
1655115610000|2022-06-13 10:20:10|11627.2|11624.4|11627.3|11624.5|11628.2|11625.4|11626.7|11623.9|3
1655115620000|2022-06-13 10:20:20|11627.2|11624.4|11627.3|11624.5|11627.8|11625|11626.9|11624.1|8
1655115630000|2022-06-13 10:20:30|11627.5|11624.7|11627.7|11624.9|11628.7|11625.9|11626.7|11623.9|28
1655115640000|2022-06-13 10:20:40|11627.8|11625|11627.3|11624.5|11628.2|11625.4|11627.2|11624.4|4
1655115650000|2022-06-13 10:20:50|11627.2|11624.4|11627.2|11624.4|11628.2|11625.4|11626.7|11623.9|15
1655115660000|2022-06-13 10:21:00|11627.1|11624.3|11626.7|11623.9|11627.2|11624.4|11626.2|11623.4|6
1655115670000|2022-06-13 10:21:10|11626.2|11623.4|11627.2|11624.4|11627.2|11624.4|11626.2|11623.4|6
1655115680000|2022-06-13 10:21:20|11625.8|11623|11629.3|11626.5|11629.7|11626.9|11625.8|11623|25
1655115690000|2022-06-13 10:21:30|11629.7|11626.9|11628.7|11625.9|11629.7|11626.9|11628.3|11625.5|3
1655115700000|2022-06-13 10:21:40|11629.2|11626.4|11628.2|11625.4|11629.3|11626.5|11627.2|11624.4|11
1655115710000|2022-06-13 10:21:50|11627.7|11624.9|11628.2|11625.4|11628.3|11625.5|11627.7|11624.9|0
1655115720000|2022-06-13 10:22:00|11627.7|11624.9|11625.7|11622.9|11627.7|11624.9|11624.7|11621.9|15
1655115730000|2022-06-13 10:22:10|11626.2|11623.4|11631.2|11628.4|11631.2|11628.4|11625.7|11622.7|115
1655115740000|2022-06-13 10:22:20|11631.3|11628.5|11633.2|11630.4|11634.2|11631.4|11630.2|11627.4|11
1655115750000|2022-06-13 10:22:30|11633.1|11630.3|11631.7|11628.9|11633.3|11630.5|11631.7|11628.9|24
1655115760000|2022-06-13 10:22:40|11631.8|11629|11632.7|11629.9|11634.2|11631.4|11631.8|11629|16
1655115770000|2022-06-13 10:22:50|11632.2|11629.4|11634.2|11631.4|11635.3|11632.5|11631.2|11628.4|31
1655115780000|2022-06-13 10:23:00|11634.1|11631.3|11631.7|11628.9|11634.1|11631.3|11631.2|11628.4|12
1655115790000|2022-06-13 10:23:10|11632.2|11629.4|11633.7|11630.9|11635.7|11632.9|11631.7|11628.9|16
1655115800000|2022-06-13 10:23:20|11634.2|11631.4|11637.7|11634.9|11638.7|11635.9|11634.2|11631.4|9
1655115810000|2022-06-13 10:23:30|11637.8|11635|11639.2|11636.4|11640.3|11637.5|11637.8|11635|10
1655115820000|2022-06-13 10:23:40|11639.7|11636.9|11641.7|11638.9|11643.1|11640.3|11639.2|11636.4|23
1655115830000|2022-06-13 10:23:50|11641.2|11638.4|11640.2|11637.4|11641.3|11638.5|11638.7|11635.9|15
1655115840000|2022-06-13 10:24:00|11639.7|11636.9|11640.3|11637.5|11640.3|11637.5|11639.7|11636.9|6
1655115850000|2022-06-13 10:24:10|11640.2|11637.4|11637.7|11634.9|11640.2|11637.4|11637.3|11634.5|12
1655115860000|2022-06-13 10:24:20|11637.8|11635|11638.7|11635.9|11639.3|11636.5|11637.8|11635|8
1655115870000|2022-06-13 10:24:30|11638.8|11636|11638.3|11635.5|11639.3|11636.5|11638.2|11635.4|1
1655115880000|2022-06-13 10:24:40|11638.2|11635.4|11636.7|11633.9|11638.2|11635.4|11636.7|11633.9|5
1655115890000|2022-06-13 10:24:50|11636.8|11634|11636.2|11633.4|11636.8|11634|11636.2|11633.4|2
1655115900000|2022-06-13 10:25:00|11635.7|11632.9|11635.7|11632.9|11637.3|11634.5|11635.2|11632.4|7
1655115910000|2022-06-13 10:25:10|11636.3|11633.5|11632.7|11629.9|11636.3|11633.5|11632.3|11629.5|10
1655115920000|2022-06-13 10:25:20|11633.4|11629.4|11632.7|11629.9|11633.4|11630.5|11632.6|11629.4|10
1655115930000|2022-06-13 10:25:30|11632.6|11629.8|11632.7|11629.9|11632.7|11629.9|11632.3|11629.5|1
1655115940000|2022-06-13 10:25:40|11632.1|11629.3|11632.8|11630|11634.2|11631.4|11630.2|11627.4|14
1655115950000|2022-06-13 10:25:50|11632.7|11629.9|11633.2|11630.4|11633.3|11630.5|11632.7|11629.9|4
1655115960000|2022-06-13 10:26:00|11633.1|11630.3|11633.2|11630.4|11633.8|11630.9|11632.7|11629.8|10
1655115970000|2022-06-13 10:26:10|11633.1|11630.3|11634.2|11631.4|11634.8|11631.9|11632.7|11629.9|8
1655115980000|2022-06-13 10:26:20|11634.3|11631.5|11632.3|11629.5|11634.3|11631.5|11632.3|11629.5|4
1655115990000|2022-06-13 10:26:30|11632.2|11629.4|11633.7|11630.9|11634.1|11631.3|11631.7|11628.9|15
1655116000000|2022-06-13 10:26:40|11633.6|11630.8|11632.7|11629.9|11633.6|11630.8|11632.2|11629.4|4
1655116010000|2022-06-13 10:26:50|11632.8|11630|11633.2|11630.4|11633.2|11630.4|11632.8|11630|3
1655116020000|2022-06-13 10:27:00|11632.2|11629.4|11633.3|11630.5|11633.7|11630.9|11631.3|11628.5|8
1655116030000|2022-06-13 10:27:10|11636.1|11628.1|11635.1|11632.3|11636.2|11633.4|11633.5|11628.1|51
1655116040000|2022-06-13 10:27:20|11634.6|11631.8|11635.7|11632.9|11636.2|11633.4|11634.6|11631.8|8
1655116050000|2022-06-13 10:27:30|11636.2|11633.4|11633.7|11630.9|11636.2|11633.4|11633.2|11630.4|7
1655116060000|2022-06-13 10:27:40|||||||||1
1655116070000|2022-06-13 10:27:50|11633.2|11630.4|11633.3|11630.5|11633.3|11630.5|11632.7|11629.9|2
1655116080000|2022-06-13 10:28:00|11633.2|11630.4|11635.3|11632.5|11636.2|11633.4|11632.8|11630|6
1655116090000|2022-06-13 10:28:10|11635.1|11632.3|11634.2|11631.4|11635.2|11632.4|11634.2|11631.4|5
1655116100000|2022-06-13 10:28:20|11633.7|11630.9|11630.3|11627.5|11633.7|11630.9|11630.3|11627.5|10
1655116110000|2022-06-13 10:28:30|11631.3|11628.5|11632.3|11629.5|11632.3|11629.5|11630.3|11627.5|13
1655116120000|2022-06-13 10:28:40|11632.1|11629.3|11632.2|11629.4|11632.3|11629.5|11631.2|11628.4|29
1655116130000|2022-06-13 10:28:50|11632.7|11629.9|11632.7|11629.9|11633.2|11630.4|11632.6|11629.8|38
1655116140000|2022-06-13 10:29:00|11632.2|11629.4|11632.7|11629.9|11633.2|11630.4|11632.2|11629.4|6
1655116150000|2022-06-13 10:29:10|11633.2|11630.4|11632.2|11629.4|11633.2|11630.4|11631.4|11628.6|5
1655116160000|2022-06-13 10:29:20|11632.3|11629.5|11623.2|11620.4|11632.8|11629.9|11623.2|11620.4|172
1655116170000|2022-06-13 10:29:30|11622.7|11619.9|11622.7|11619.9|11623.2|11620.4|11622.2|11619.4|11
1655116180000|2022-06-13 10:29:40|11623.2|11620.4|11622.2|11619.4|11623.2|11620.4|11622.2|11619.4|31
1655116190000|2022-06-13 10:29:50|11621.3|11618.5|11627.2|11624.4|11627.2|11624.4|11621.3|11618.5|51
1655116200000|2022-06-13 10:30:00|11626.7|11623.9|11626.2|11623.4|11626.7|11623.9|11625.1|11622.3|19
1655116210000|2022-06-13 10:30:10|11626.3|11623.5|11624.7|11621.9|11626.3|11623.5|11624.2|11621.4|16
1655116220000|2022-06-13 10:30:20|11624.2|11621.4|11625.2|11622.4|11625.2|11622.4|11624.2|11621.4|10
1655116230000|2022-06-13 10:30:30|11625.3|11622.5|11626.7|11623.9|11628.2|11625.4|11625.2|11622.4|48
1655116240000|2022-06-13 10:30:40|11627.2|11624.4|11632.3|11629.5|11633.3|11630.5|11626.7|11623.9|167
1655116250000|2022-06-13 10:30:50|11632.7|11629.9|11635.3|11632.5|11636.3|11633.5|11630.3|11627.5|55
1655116260000|2022-06-13 10:31:00|11635.4|11632.6|11638.3|11635.5|11638.3|11635.5|11635.4|11632.6|29
1655116270000|2022-06-13 10:31:10|11637.8|11635|11639.3|11636.5|11639.3|11636.5|11636.3|11633.5|20
1655116280000|2022-06-13 10:31:20|11639.4|11636.6|11639.8|11637|11640.4|11637.6|11638.8|11636|19
1655116290000|2022-06-13 10:31:30|11639.4|11636.6|11636.3|11633.5|11639.4|11636.6|11636.3|11633.5|8
1655116300000|2022-06-13 10:31:40|11636.7|11633.9|11636.8|11634|11636.8|11634|11636.2|11633.4|5
1655116310000|2022-06-13 10:31:50|11636.3|11633.5|11637.2|11634.4|11637.3|11634.5|11634.3|11631.5|19
1655116320000|2022-06-13 10:32:00|11636.8|11634|11635.3|11632.5|11637.3|11634.5|11635.2|11632.4|11
1655116330000|2022-06-13 10:32:10|11635.8|11633|11637.8|11635|11637.8|11635|11635.8|11633|7
1655116340000|2022-06-13 10:32:20|11637.7|11634.9|11634.3|11631.5|11637.7|11634.9|11634.3|11631.5|7
1655116350000|2022-06-13 10:32:30|11633.4|11630.6|11632.8|11630|11635.3|11632.5|11631.4|11628.6|21
1655116360000|2022-06-13 10:32:40|11633.3|11630.5|11632.8|11630|11633.3|11630.5|11631.3|11628.5|6
1655116370000|2022-06-13 10:32:50|11633.3|11630.5|11632.3|11629.5|11633.3|11630.5|11632.2|11629.4|8
1655116380000|2022-06-13 10:33:00|11632.4|11629.6|11632.3|11629.5|11633.3|11630.5|11631.3|11628.5|7
1655116390000|2022-06-13 10:33:10|11632.4|11629.6|11632.8|11630|11634.3|11631.5|11631.8|11629|30
1655116400000|2022-06-13 10:33:20|11633.3|11630.5|11632.8|11630|11633.3|11630.5|11632.7|11629.9|1
1655116410000|2022-06-13 10:33:30|11632.7|11629.9|11632.8|11630|11633.3|11630.5|11631.8|11629|5
1655116420000|2022-06-13 10:33:40|11632.3|11629.5|11636.3|11633.5|11636.3|11633.5|11632.3|11629.5|21
1655116430000|2022-06-13 10:33:50|11636.4|11633.6|11638.3|11635.5|11639.4|11636|11636.4|11633.6|8
1655116440000|2022-06-13 10:34:00|11638.8|11636|11638.4|11635.6|11639.4|11636.6|11637.9|11635.1|13
1655116450000|2022-06-13 10:34:10|11638.5|11635.7|11638.3|11635.5|11639.3|11636.5|11637.4|11634.6|17
1655116460000|2022-06-13 10:34:20|11638.5|11635.7|11639.9|11637.1|11639.9|11637.1|11638.4|11635.6|4
1655116470000|2022-06-13 10:34:30|11639.8|11637|11637.8|11635|11639.8|11637|11636.8|11634|20
1655116480000|2022-06-13 10:34:40|11638.3|11635.5|11638.8|11636|11640.3|11637.5|11638.3|11635.5|22
1655116490000|2022-06-13 10:34:50|11638.7|11635.9|11638.3|11635.5|11638.8|11636|11637.4|11634.6|5
1655116500000|2022-06-13 10:35:00|11637.8|11635|11635.3|11632.5|11638.3|11635.5|11634.3|11631.5|21
1655116510000|2022-06-13 10:35:10|||||||||1
1655116520000|2022-06-13 10:35:20|11635.4|11632.6|11638.3|11635.5|11639.3|11636.5|11635.4|11632.6|16
1655116530000|2022-06-13 10:35:30|11638.7|11635.9|11639.3|11636.5|11640.3|11637.5|11638.4|11635.6|19
1655116540000|2022-06-13 10:35:40|11638.3|11635.5|11642.3|11639.5|11642.3|11639.5|11638.3|11635.5|24
1655116550000|2022-06-13 10:35:50|11643.2|11639.2|11645.4|11642.6|11646.4|11643.6|11643.2|11639.2|65
1655116560000|2022-06-13 10:36:00|11645.3|11642.5|11646.4|11643.6|11647.3|11644.5|11644.4|11641.6|16
1655116570000|2022-06-13 10:36:10|11646.3|11643.5|11649.4|11646.6|11649.9|11647.1|11646.3|11643.5|43
1655116580000|2022-06-13 10:36:20|11649.3|11646.5|11651.3|11648.5|11651.4|11648.6|11648.9|11646.1|25
1655116590000|2022-06-13 10:36:30|11651.4|11648.6|11651.4|11648.6|11651.4|11648.6|11650.3|11647.5|25
1655116600000|2022-06-13 10:36:40|11651.3|11648.5|11651.4|11648.6|11651.9|11649.1|11650.9|11648.1|14
1655116610000|2022-06-13 10:36:50|11651.3|11648.5|11647.4|11644.6|11651.3|11648.5|11647.3|11644.5|27
1655116620000|2022-06-13 10:37:00|11647.9|11645.1|11648.3|11645.5|11649.4|11646.6|11647.3|11644.5|17
1655116630000|2022-06-13 10:37:10|11647.4|11644.6|11656.4|11653.6|11656.4|11653.6|11647.4|11644.6|165
1655116640000|2022-06-13 10:37:20|11656.3|11653.5|11656.9|11654.1|11659.4|11656.6|11656.3|11653.5|30
1655116650000|2022-06-13 10:37:30|11656.8|11654|11657.3|11654.5|11657.8|11655|11656.3|11653.5|41
1655116660000|2022-06-13 10:37:40|11657.4|11654.6|11657.4|11654.6|11657.4|11654.6|11655.9|11653.1|23
1655116670000|2022-06-13 10:37:50|11657.3|11654.5|11656.4|11653.6|11658.4|11655.6|11656.4|11653.6|19
1655116680000|2022-06-13 10:38:00|11656.3|11653.5|11656.4|11653.6|11656.4|11653.6|11653.3|11650.5|21
1655116690000|2022-06-13 10:38:10|11656.9|11654.1|11657.4|11654.6|11657.9|11655.1|11656.9|11654.1|10
1655116700000|2022-06-13 10:38:20|11658.4|11655.6|11658.9|11656.1|11658.9|11656.1|11656.9|11654.1|11
1655116710000|2022-06-13 10:38:30|11659.3|11656.5|11662.4|11659.6|11663.9|11661.1|11658.4|11655.6|40
1655116720000|2022-06-13 10:38:40|11662.9|11660.1|11659.9|11657.1|11662.9|11660.1|11658.9|11656.1|13
1655116730000|2022-06-13 10:38:50|11660.4|11657.6|11660.9|11658.1|11661.4|11658.6|11659.9|11657.1|17
1655116740000|2022-06-13 10:39:00|11661.4|11658.6|11663.4|11660.6|11663.4|11660.6|11660.9|11658.1|12
1655116750000|2022-06-13 10:39:10|11662.9|11660.1|11663.8|11661|11665.4|11662.6|11662.4|11659.6|32
1655116760000|2022-06-13 10:39:20|11663.4|11660.6|11665.4|11662.6|11667.3|11664.5|11663.4|11660.6|33
1655116770000|2022-06-13 10:39:30|11665.2|11662.4|11662.9|11660.1|11665.2|11662.4|11661.9|11659.1|15
1655116780000|2022-06-13 10:39:40|11662.4|11659.6|11662.9|11660.1|11663.9|11661.1|11661.4|11658.6|26
1655116790000|2022-06-13 10:39:50|11662.8|11660|11664.9|11662.1|11664.9|11662.1|11661.9|11659.1|16
1655116800000|2022-06-13 10:40:00|11664.4|11661.6|11670.4|11667.6|11671.4|11668.6|11664.4|11661.6|44
1655116810000|2022-06-13 10:40:10|11670.3|11667.5|11671.9|11669.1|11672.4|11669.6|11669.4|11666.6|26
1655116820000|2022-06-13 10:40:20|11671.8|11669|11666.3|11663.5|11672.4|11669.6|11666.3|11663.5|64
1655116830000|2022-06-13 10:40:30|11666.4|11663.6|11667.9|11665.1|11668.9|11666.1|11665.4|11662.6|43
1655116840000|2022-06-13 10:40:40|11667.4|11664.6|11669.4|11666.6|11669.4|11666.6|11667.4|11664.6|18
1655116850000|2022-06-13 10:40:50|11668.9|11666.1|11667.3|11664.5|11668.9|11666.1|11665.8|11663|22
1655116860000|2022-06-13 10:41:00|11666.9|11664.1|11664.8|11662|11666.9|11664.1|11663.9|11661.1|13
1655116870000|2022-06-13 10:41:10|11664.3|11661.5|11668.9|11666.1|11669.4|11666.6|11663.9|11661.1|13
1655116880000|2022-06-13 10:41:20|11668.4|11665.6|11668.9|11666.1|11668.9|11666.1|11666.4|11663.6|21
1655116890000|2022-06-13 10:41:30|11668.7|11665.9|11668.9|11666.1|11669.5|11666.6|11668|11665.2|1
1655116900000|2022-06-13 10:41:40|11668.8|11666|11668|11665.2|11669.4|11666.6|11667.8|11665|21
1655116910000|2022-06-13 10:41:50|11668.9|11666.1|11669.8|11667|11669.9|11667.1|11668.9|11666.1|4
1655116920000|2022-06-13 10:42:00|11669.4|11666.6|11665.4|11662.6|11669.4|11666.6|11664.3|11661.5|38
1655116930000|2022-06-13 10:42:10|11666.3|11663.5|11666.8|11664|11667.8|11665|11665.9|11663.1|20
1655116940000|2022-06-13 10:42:20|11666.3|11663.5|11663.8|11661|11666.3|11663.5|11662.3|11659.5|42
1655116950000|2022-06-13 10:42:30|11664.3|11661.5|11664.8|11662|11665.3|11662.5|11664.3|11661.5|10
1655116960000|2022-06-13 10:42:40|11664.3|11661.5|11664.8|11662|11665.3|11662.5|11664.3|11661.5|3
1655116970000|2022-06-13 10:42:50|11664.3|11661.5|11663.3|11660.5|11664.3|11661.5|11662.3|11659.5|16
1655116980000|2022-06-13 10:43:00|11663.2|11660.4|11662.3|11659.5|11663.2|11660.4|11661.3|11658.5|25
1655116990000|2022-06-13 10:43:10|11661.8|11659|11656.3|11653.5|11661.8|11659|11655.8|11653|53
1655117000000|2022-06-13 10:43:20|11656.5|11653.7|11659.8|11657|11659.8|11657|11656.5|11653.7|31
1655117010000|2022-06-13 10:43:30|11659.3|11656.5|11658.3|11655.5|11659.3|11656.5|11657.8|11655|5
1655117020000|2022-06-13 10:43:40|11657.8|11655|11656.3|11653.5|11657.8|11655|11655.3|11652.5|35
1655117030000|2022-06-13 10:43:50|11655.8|11653|11658.8|11656|11660.8|11658|11655.8|11653|46
1655117040000|2022-06-13 10:44:00|11659.3|11656.5|11660.5|11657.7|11661.5|11658.7|11657.8|11655|32
1655117050000|2022-06-13 10:44:10|11660.3|11657.5|11659.4|11656.6|11660.3|11657.5|11658.4|11655.6|15
1655117060000|2022-06-13 10:44:20|11659.3|11656.5|11660.5|11657.7|11662|11659.2|11658.4|11655.6|26
1655117070000|2022-06-13 10:44:30|11661|11658.2|11665|11662.2|11665|11662.2|11661|11658.2|11
1655117080000|2022-06-13 10:44:40|11664.9|11662.1|11665.5|11662.7|11665.5|11662.7|11664.5|11661.7|11
1655117090000|2022-06-13 10:44:50|11666|11663.2|11671|11668.2|11671|11668.2|11666|11663.2|22
1655117100000|2022-06-13 10:45:00|11670.9|11668.1|11669.5|11666.7|11671|11668.2|11669.4|11666.6|10
1655117110000|2022-06-13 10:45:10|11669.4|11666.6|11668.4|11665.6|11670.5|11667.7|11668.4|11665.6|20
1655117120000|2022-06-13 10:45:20|11668.3|11665.5|11670.5|11667.7|11670.5|11667.7|11668.3|11665.5|15
1655117130000|2022-06-13 10:45:30|11669.4|11666.6|11671|11668.2|11672|11669.2|11669.4|11666.6|14
1655117140000|2022-06-13 10:45:40|11670.5|11667.7|11667.4|11664.6|11670.5|11667.7|11667.4|11664.6|16
1655117150000|2022-06-13 10:45:50|11667.9|11665.1|11666.9|11664.1|11670.4|11667.6|11666.9|11664.1|10
1655117160000|2022-06-13 10:46:00|11667.8|11665|11668.9|11666.1|11669.9|11667.1|11667.8|11665|9
1655117170000|2022-06-13 10:46:10|11669|11666.2|11671.4|11668.6|11671.4|11668.6|11668.5|11665.7|6
1655117180000|2022-06-13 10:46:20|11670.9|11668.1|11669.9|11667.1|11670.9|11668.1|11669.9|11667.1|3
1655117190000|2022-06-13 10:46:30|11669.4|11666.6|11670.4|11667.6|11670.4|11667.6|11668.4|11665.6|8
1655117200000|2022-06-13 10:46:40|11669.9|11667.1|11667.5|11664.7|11670.4|11667.6|11667.4|11664.6|20
1655117210000|2022-06-13 10:46:50|11667.4|11664.6|11672.4|11669.6|11672.5|11669.7|11667.4|11664.6|19
1655117220000|2022-06-13 10:47:00|11671.9|11669.1|11672.9|11670.1|11673.4|11670.6|11671.4|11668.6|18
1655117230000|2022-06-13 10:47:10|11672.4|11669.6|11673.9|11671.1|11673.9|11671.1|11672.4|11669.6|25
1655117240000|2022-06-13 10:47:20|11674|11671.2|11678.9|11676.1|11680.4|11677.6|11674|11671.2|65
1655117250000|2022-06-13 10:47:30|11678.4|11675.6|11679.5|11676.7|11679.5|11676.7|11675.4|11672.6|27
1655117260000|2022-06-13 10:47:40|11679.4|11676.6|11678.5|11675.7|11679.9|11677.1|11677.9|11675.1|25
1655117270000|2022-06-13 10:47:50|11678.4|11675.6|11680.5|11677.7|11683.4|11680.6|11677.9|11675.1|62
1655117280000|2022-06-13 10:48:00|11680.4|11677.6|11683.4|11680.6|11683.4|11680.6|11680.4|11677.6|34
1655117290000|2022-06-13 10:48:10|11683.5|11680.7|11681.4|11678.6|11684.5|11681.7|11681|11678.2|31
1655117300000|2022-06-13 10:48:20|11680.9|11678.1|11680.9|11678.1|11681|11678.2|11680.4|11677.6|7
1655117310000|2022-06-13 10:48:30|11680.3|11677.5|11676|11673.2|11680.9|11678.1|11674.8|11671.5|44
1655117320000|2022-06-13 10:48:40|11676.4|11673.6|11676.4|11673.6|11677.9|11675.1|11675.9|11673|15
1655117330000|2022-06-13 10:48:50|11676.3|11673.5|11675.9|11673.1|11677.4|11674.6|11675.9|11673.1|8
1655117340000|2022-06-13 10:49:00|11676.4|11673.6|11674.4|11671.6|11677.4|11674.6|11672.3|11669.5|92
1655117350000|2022-06-13 10:49:10|11674.3|11671.5|11675.8|11673|11676.2|11673.4|11674.2|11671.4|15
1655117360000|2022-06-13 10:49:20|11675.9|11673.1|11676.8|11674|11677.4|11674.6|11675.8|11673|18
1655117370000|2022-06-13 10:49:30|11676.9|11674.1|11676.8|11674|11677.8|11675|11676.7|11673.9|11
1655117380000|2022-06-13 10:49:40|11676.2|11673.4|11677.3|11674.5|11677.3|11674.5|11676.2|11673.4|4
1655117390000|2022-06-13 10:49:50|11676.8|11674|11676.8|11674|11676.8|11674|11675.8|11673|3
1655117400000|2022-06-13 10:50:00|11677.3|11674.5|11675.3|11672.5|11677.3|11674.5|11674.8|11672|21
1655117410000|2022-06-13 10:50:10|11675.2|11672.4|11674.4|11671.6|11675.4|11672.6|11673.8|11671|9
1655117420000|2022-06-13 10:50:20|11673.8|11671|11667.4|11664.6|11673.8|11671|11664.3|11661.5|38
1655117430000|2022-06-13 10:50:30|11667.3|11664.5|11667.8|11665|11667.8|11665|11666.8|11664|9
1655117440000|2022-06-13 10:50:40|11668.3|11665.5|11668.3|11665.5|11668.4|11665.6|11667.8|11665|8
1655117450000|2022-06-13 10:50:50|11667.7|11664.9|11666.8|11664|11667.8|11665|11666.3|11663.5|5
1655117460000|2022-06-13 10:51:00|11666.7|11663.9|11663.3|11660.5|11667.3|11664.4|11663.3|11660.5|15
1655117470000|2022-06-13 10:51:10|11663.7|11660.9|11664.3|11661.5|11664.4|11661.6|11662.8|11660|13
1655117480000|2022-06-13 10:51:20|11664.2|11661.4|11666.8|11664|11666.8|11664|11664.2|11661.3|11
1655117490000|2022-06-13 10:51:30|11667.3|11664.5|11667.3|11664.5|11667.7|11664.9|11666.3|11663.5|19
1655117500000|2022-06-13 10:51:40|11667.2|11664.4|11667.4|11664.6|11667.4|11664.6|11667.2|11664.4|6
1655117510000|2022-06-13 10:51:50|11667.3|11664.5|11666.8|11664|11668.8|11666|11666.8|11664|6
1655117520000|2022-06-13 10:52:00|11665.8|11663|11665.4|11662.6|11665.8|11663|11665.4|11662.6|1
1655117530000|2022-06-13 10:52:10|11665.8|11663|11670.3|11667.5|11670.3|11667.5|11665.8|11663|11
1655117540000|2022-06-13 10:52:20|11669.8|11667|11674.3|11671.5|11676.3|11673.5|11669.8|11667|15
1655117550000|2022-06-13 10:52:30|11674.2|11671.4|11676.3|11673.5|11676.3|11673.5|11673.7|11670.9|15
1655117560000|2022-06-13 10:52:40|11675.8|11673|11675.8|11673|11677.3|11674.5|11675.3|11672.5|18
1655117570000|2022-06-13 10:52:50|11675.7|11672.9|11675.8|11673|11676.2|11673.4|11674.8|11672|2
1655117580000|2022-06-13 10:53:00|11676.3|11673.5|11674.8|11672|11676.8|11674|11674.3|11671.5|7
1655117590000|2022-06-13 10:53:10|11675.8|11673|11679.8|11677|11679.8|11677|11675.3|11672.5|7
1655117600000|2022-06-13 10:53:20|11679.3|11676.5|11677.8|11675|11679.8|11677|11676.8|11674|12
1655117610000|2022-06-13 10:53:30|11676.8|11674|11678.8|11676|11678.8|11676|11674.8|11672|19
1655117620000|2022-06-13 10:53:40|11677.8|11675|11678.8|11676|11680.3|11677.5|11677.3|11674.5|11
1655117630000|2022-06-13 10:53:50|11679.3|11676.5|11679.2|11676.4|11680.2|11677.4|11679.2|11676.4|12
1655117640000|2022-06-13 10:54:00|11680.5|11677.7|11680.2|11677.4|11680.8|11678|11680.2|11677.4|13
1655117650000|2022-06-13 10:54:10|11680.3|11677.5|11682.8|11680|11683.8|11681|11680.3|11677.5|35
1655117660000|2022-06-13 10:54:20|11682.7|11679.9|11682.7|11679.9|11683.8|11681|11681.3|11678.5|17
1655117670000|2022-06-13 10:54:30|11681.7|11678.9|11682.2|11679.4|11683.8|11681|11681.2|11678.4|12
1655117680000|2022-06-13 10:54:40|11682.3|11679.5|11681.8|11679|11682.8|11680|11681.7|11678.9|5
1655117690000|2022-06-13 10:54:50|11682.2|11679.4|11684.2|11681.4|11684.3|11681.5|11681.7|11678.9|12
1655117700000|2022-06-13 10:55:00|11683.7|11680.9|11682.8|11680|11683.7|11680.9|11682.8|11680|7
1655117710000|2022-06-13 10:55:10|11683.8|11681|11685.3|11682.5|11686.3|11683.5|11682.9|11680.1|28
1655117720000|2022-06-13 10:55:20|11685.8|11683|11683.3|11680.5|11685.8|11683|11683.3|11680.5|9
1655117730000|2022-06-13 10:55:30|11683.1|11680.3|11683.2|11680.4|11683.3|11680.5|11680.3|11677.5|11
1655117740000|2022-06-13 10:55:40|11683.3|11680.5|11685.2|11682.4|11685.3|11682.5|11683.3|11680.5|10
1655117750000|2022-06-13 10:55:50|11686.3|11683.5|11680.8|11678|11686.3|11683.5|11680.8|11678|15
1655117760000|2022-06-13 10:56:00|11681.3|11678.5|11680.8|11678|11681.6|11678.8|11680.2|11677.4|11
1655117770000|2022-06-13 10:56:10|11681.3|11678.5|11679.3|11676.5|11681.3|11678.5|11679.3|11676.5|13
1655117780000|2022-06-13 10:56:20|11678.8|11676|11678.2|11675.4|11678.8|11676|11678.2|11675.4|9
1655117790000|2022-06-13 10:56:30|11677.8|11675|11679.3|11676.5|11679.3|11676.5|11677.8|11675|8
1655117800000|2022-06-13 10:56:40|11679.2|11676.4|11678.3|11675.5|11679.3|11676.5|11678.2|11675.4|0
1655117810000|2022-06-13 10:56:50|11678.2|11675.4|11678.8|11676|11678.8|11676|11677.7|11674.9|7
1655117820000|2022-06-13 10:57:00|11678.7|11675.9|11679.8|11677|11679.8|11677|11678.1|11675.3|13
1655117830000|2022-06-13 10:57:10|11679.3|11676.5|11677.8|11675|11679.8|11677|11676.7|11673.9|12
1655117840000|2022-06-13 10:57:20|11678.5|11674.5|11678.8|11676|11679.3|11676.5|11678.3|11674.5|38
1655117850000|2022-06-13 10:57:30|11678.7|11675.9|11676.8|11674|11680.8|11678|11674.8|11672|11
1655117860000|2022-06-13 10:57:40|11677.3|11674.5|11677.1|11674.3|11677.3|11674.5|11676.3|11673.5|2
1655117870000|2022-06-13 10:57:50|11676.3|11673.5|11675.8|11673|11676.3|11673.5|11675.3|11672.5|5
1655117880000|2022-06-13 10:58:00|11675.9|11673.1|11678.8|11676|11678.8|11676|11675.9|11673.1|5
1655117890000|2022-06-13 10:58:10|11677.7|11674.9|11673.3|11670.5|11678.3|11675.5|11673.2|11670.4|39
1655117900000|2022-06-13 10:58:20|11673.8|11671|11674.2|11671.4|11674.3|11671.5|11673.1|11670.3|12
1655117910000|2022-06-13 10:58:30|11674.3|11671.5|11672.7|11669.9|11674.9|11672.1|11671.7|11668.9|39
1655117920000|2022-06-13 10:58:40|11672.2|11669.4|11673.2|11670.4|11673.2|11670.4|11671.7|11668.9|3
1655117930000|2022-06-13 10:58:50|11672.7|11669.9|11672.2|11669.4|11673.2|11670.4|11671.2|11668.4|15
1655117940000|2022-06-13 10:59:00|11671.7|11668.9|11673.3|11670.5|11673.7|11670.9|11671.2|11668.4|16
1655117950000|2022-06-13 10:59:10|11673.2|11670.4|11673.3|11669.3|11673.3|11670.4|11672.2|11669.3|2
1655117960000|2022-06-13 10:59:20|11672.2|11669.4|11668.7|11665.9|11675.7|11672.9|11668.7|11665.9|31
1655117970000|2022-06-13 10:59:30|11669.2|11666.4|11667.7|11664.9|11669.7|11666.9|11667.2|11664.4|10
1655117980000|2022-06-13 10:59:40|11668.8|11666|11670.7|11667.9|11671.3|11668.5|11668.2|11665.4|16
1655117990000|2022-06-13 10:59:50|11670.2|11667.4|11671.7|11668.9|11672.2|11669.4|11670.2|11667.4|8
1655118000000|2022-06-13 11:00:00|11671.6|11668.8|11672.7|11669.9|11674.3|11670.9|11671.2|11668.4|9
1655118010000|2022-06-13 11:00:10|11673.3|11670.5|11672.7|11669.9|11673.6|11670.8|11670.7|11667.9|11
1655118020000|2022-06-13 11:00:20|11672.8|11670|11673.2|11670.4|11676.2|11673.4|11672.7|11669.9|33
1655118030000|2022-06-13 11:00:30|11672.2|11669.4|11674.2|11671.4|11674.2|11671.4|11672.2|11669.4|5
1655118040000|2022-06-13 11:00:40|11673.2|11670.4|11673.7|11670.9|11674.3|11671.4|11673.2|11670.3|5
1655118050000|2022-06-13 11:00:50|11674.7|11671.9|11675.7|11672.9|11675.7|11672.9|11674.7|11671.9|6
1655118060000|2022-06-13 11:01:00|11675.2|11672.4|11674.7|11671.9|11676.2|11673.4|11674.7|11671.9|56
1655118070000|2022-06-13 11:01:10|11674.9|11672.1|11675.7|11672.9|11676.2|11673.4|11674.9|11672.1|13
1655118080000|2022-06-13 11:01:20|11675.8|11673|11675.3|11672.5|11676.2|11673.4|11674.8|11672|12
1655118090000|2022-06-13 11:01:30|11675.4|11672.6|11675.2|11672.4|11676.2|11673.4|11675.2|11672.4|46
1655118100000|2022-06-13 11:01:40|11675.3|11672.5|11675.7|11672.9|11676.2|11673.4|11675.2|11672.4|16
1655118110000|2022-06-13 11:01:50|11676.2|11673.4|11675.7|11672.9|11676.2|11673.4|11675.7|11672.9|5
1655118120000|2022-06-13 11:02:00|11675.6|11672.8|11684.2|11681.4|11684.2|11681.4|11675.2|11672.4|44
1655118130000|2022-06-13 11:02:10|11684.3|11681.5|11685.3|11682.5|11685.3|11682.5|11684.2|11681.4|7
1655118140000|2022-06-13 11:02:20|11685.7|11682.9|11685.8|11683|11687.8|11685|11685.7|11682.9|52
1655118150000|2022-06-13 11:02:30|11687.2|11684.4|11687.3|11684.5|11687.3|11684.5|11686.7|11683.9|8
1655118160000|2022-06-13 11:02:40|11687.8|11685|11690.2|11687.4|11691.3|11688.5|11687.3|11684.5|56
1655118170000|2022-06-13 11:02:50|11690.3|11687.5|11688.2|11685.4|11690.7|11687.9|11688.2|11685.4|14
1655118180000|2022-06-13 11:03:00|11687.2|11684.4|11688.7|11685.9|11688.8|11686|11687.2|11684.4|10
1655118190000|2022-06-13 11:03:10|11688.2|11685.4|11684.2|11681.4|11688.2|11685.4|11683.2|11680.4|18
1655118200000|2022-06-13 11:03:20|11684.3|11681.5|11685.2|11682.4|11685.2|11682.4|11683.2|11680.4|8
1655118210000|2022-06-13 11:03:30|11685|11682.2|11687.2|11684.4|11687.3|11684.5|11684.2|11681.4|15
1655118220000|2022-06-13 11:03:40|11687.3|11684.5|11686.2|11683.4|11687.3|11684.5|11685.7|11682.4|8
1655118230000|2022-06-13 11:03:50|11685.2|11682.4|11686.3|11683.5|11686.3|11683.5|11685.2|11682.4|12
1655118240000|2022-06-13 11:04:00|11686.4|11683.6|11686.3|11683.5|11687.8|11685|11686.3|11683.5|17
1655118250000|2022-06-13 11:04:10|11685.7|11682.9|11687.2|11684.4|11687.8|11685|11685.7|11682.9|29
1655118260000|2022-06-13 11:04:20|11687.3|11684.5|11685.3|11682.5|11687.3|11684.5|11684.7|11681.9|29
1655118270000|2022-06-13 11:04:30|11685.2|11682.4|11684.2|11681.4|11685.2|11682.4|11684.2|11681.4|8
1655118280000|2022-06-13 11:04:40|11684.1|11681.3|11684.2|11681.4|11684.2|11681.4|11683.2|11680.4|16
1655118290000|2022-06-13 11:04:50|11683.7|11680.9|11681.7|11678.9|11683.7|11680.9|11681.2|11678.4|10
1655118300000|2022-06-13 11:05:00|11681.8|11679|11681.1|11678.3|11684.2|11681.4|11680.6|11677.8|24
1655118310000|2022-06-13 11:05:10|11681.2|11678.4|11681.2|11678.4|11681.2|11678.4|11680.7|11677.9|6
1655118320000|2022-06-13 11:05:20|11681|11678.2|11672.1|11669.3|11681|11678.2|11672.1|11669.2|36
1655118330000|2022-06-13 11:05:30|11672.2|11669.4|11672.6|11669.8|11673.6|11670.8|11670.9|11668.1|99
1655118340000|2022-06-13 11:05:40|11672.3|11669.5|11671.7|11668.9|11672.7|11669.9|11671.1|11668.3|6
1655118350000|2022-06-13 11:05:50|11671.6|11668.8|11671.6|11668.8|11672.1|11669.3|11671.1|11668.3|3
1655118360000|2022-06-13 11:06:00|11671.8|11669|11672.2|11669.4|11673.1|11670.3|11671.8|11669|3
1655118370000|2022-06-13 11:06:10|11672.7|11669.9|11674.1|11671.3|11674.6|11671.8|11672.2|11669.4|5
1655118380000|2022-06-13 11:06:20|11674.2|11671.4|11675.1|11672.3|11675.6|11672.8|11673.6|11670.8|5
1655118390000|2022-06-13 11:06:30|11675.2|11672.4|11672.6|11669.8|11676.7|11673.5|11672.1|11669.3|44
1655118400000|2022-06-13 11:06:40|11672.7|11669.9|11672.6|11669.8|11673.6|11670.8|11672.1|11669.3|5
1655118410000|2022-06-13 11:06:50|11672.7|11669.9|11673.1|11670.3|11673.1|11670.3|11672.7|11669.9|1
1655118420000|2022-06-13 11:07:00|11672.7|11669.9|11673.1|11670.3|11673.7|11670.3|11672.1|11669.3|6
1655118430000|2022-06-13 11:07:10|11674|11671.2|11677.7|11674.9|11678.7|11675.9|11674|11671.2|14
1655118440000|2022-06-13 11:07:20|11677.6|11674.8|11676.1|11673.3|11677.7|11674.9|11675.2|11672.4|9
1655118450000|2022-06-13 11:07:30|11676.7|11673.9|11676.7|11673.9|11677.3|11674.5|11676.2|11673.4|1
1655118460000|2022-06-13 11:07:40|11677.2|11674.4|11678.7|11675.9|11679.1|11676.3|11676.7|11673.9|3
1655118470000|2022-06-13 11:07:50|11679.2|11676.4|11679.2|11676.4|11679.2|11676.4|11678.7|11675.9|1
1655118480000|2022-06-13 11:08:00|11678.7|11675.9|11678.7|11675.9|11679.1|11676.3|11678.1|11675.3|4
1655118490000|2022-06-13 11:08:10|11678.8|11676|11677.3|11674.5|11678.8|11676|11676.2|11673.4|4
1655118500000|2022-06-13 11:08:20|11677.2|11674.4|11677.2|11674.4|11677.6|11674.8|11676.7|11673.9|3
1655118510000|2022-06-13 11:08:30|11677.7|11674.9|11679.2|11676.4|11679.2|11676.4|11677.2|11674.4|0
1655118520000|2022-06-13 11:08:40|11679.6|11676.8|11681.7|11678.9|11683.2|11680.4|11679.6|11676.8|19
1655118530000|2022-06-13 11:08:50|11682.4|11679.6|11681.2|11678.4|11683.7|11680.9|11681.1|11678.3|23
1655118540000|2022-06-13 11:09:00|11681.1|11678.3|11681.2|11678.4|11681.3|11678.5|11680.6|11677.8|13
1655118550000|2022-06-13 11:09:10|11681.3|11678.5|11679.2|11676.4|11681.7|11678.9|11679.2|11676.4|7
1655118560000|2022-06-13 11:09:20|11679.1|11676.3|11676.6|11673.8|11679.2|11676.4|11676.5|11673.7|17
1655118570000|2022-06-13 11:09:30|11676.1|11673.3|11676.6|11673.8|11677.6|11674.8|11676.1|11673.3|9
1655118580000|2022-06-13 11:09:40|11677.6|11674.8|11678.1|11675.3|11678.7|11675.9|11677.6|11674.8|2
1655118590000|2022-06-13 11:09:50|11677.7|11674.9|11677.7|11674.9|11678.1|11675.3|11677.7|11674.9|1
1655118600000|2022-06-13 11:10:00|11677.2|11674.4|11673.6|11670.8|11677.2|11674.4|11672.6|11669.8|38
1655118610000|2022-06-13 11:10:10|11673.4|11670.6|11666.6|11663.8|11675|11670.6|11662.6|11659.8|99
1655118620000|2022-06-13 11:10:20|11667.1|11664.3|11666|11663.2|11667.1|11664.3|11664.1|11661.3|7
1655118630000|2022-06-13 11:10:30|11666.1|11663.3|11664.1|11661.3|11667.1|11663.8|11664.1|11661.3|20
1655118640000|2022-06-13 11:10:40|11664.6|11661.8|11663.1|11660.3|11665|11662.2|11663.1|11660.3|8
1655118650000|2022-06-13 11:10:50|11663|11660.2|11663|11660.2|11663.6|11660.8|11662.5|11659.7|12
1655118660000|2022-06-13 11:11:00|11663.1|11660.3|11665.1|11662.3|11665.1|11662.3|11663.1|11660.3|16
1655118670000|2022-06-13 11:11:10|11665|11662.2|11661|11658.2|11665.1|11662.3|11659.6|11656.8|20
1655118680000|2022-06-13 11:11:20|11662.1|11659.3|11660.1|11657.3|11662.1|11659.3|11659.1|11656.3|35
1655118690000|2022-06-13 11:11:30|11660|11657.2|11660.7|11657.9|11661|11658.2|11659.6|11656.8|13
1655118700000|2022-06-13 11:11:40|11661.6|11658.8|11662.5|11659.7|11663.5|11660.7|11661.5|11658.7|12
1655118710000|2022-06-13 11:11:50|11662|11659.2|11665|11662.2|11665|11662.2|11662|11659.2|8
1655118720000|2022-06-13 11:12:00|11665.5|11662.7|11662.5|11659.7|11665.5|11662.7|11662.5|11659.7|15
1655118730000|2022-06-13 11:12:10|11662.7|11659.9|11662.5|11659.7|11663.1|11660.3|11661.7|11658.9|4
1655118740000|2022-06-13 11:12:20|11662.7|11659.9|11662.5|11659.7|11663.1|11660.3|11662.5|11659.1|3
1655118750000|2022-06-13 11:12:30|11663|11660.2|11665.9|11663.1|11666|11663.2|11663|11660.2|7
1655118760000|2022-06-13 11:12:40|11664.5|11661.7|11664.5|11661.7|11664.5|11661.7|11664|11661.2|0
1655118770000|2022-06-13 11:12:50|11664|11661.2|11659.5|11656.7|11664.5|11661.7|11659|11656.2|8
1655118780000|2022-06-13 11:13:00|11658.5|11655.7|11657|11654.2|11660|11657.2|11657|11654.2|22
1655118790000|2022-06-13 11:13:10|11656.9|11654.1|11656|11653.2|11657|11654.2|11655.9|11653.1|16
1655118800000|2022-06-13 11:13:20|11655.5|11652.7|11656.5|11653.7|11658.2|11655.2|11655|11652.2|11
1655118810000|2022-06-13 11:13:30|11656|11653.2|11657.5|11654.7|11657.5|11654.7|11655.5|11652.7|9
1655118820000|2022-06-13 11:13:40|11657|11654.2|11656.5|11653.7|11657.5|11654.7|11656.1|11653.3|5
1655118830000|2022-06-13 11:13:50|11656.7|11653.9|11659.5|11656.7|11659.5|11656.7|11656.5|11653.7|7
1655118840000|2022-06-13 11:14:00|11658.5|11655.7|11660.5|11657.7|11660.5|11657.7|11657.5|11654.7|7
1655118850000|2022-06-13 11:14:10|||||||||1
1655118860000|2022-06-13 11:14:20|11661.1|11657.1|11658|11655.2|11661.1|11657.1|11658|11655.2|6
1655118870000|2022-06-13 11:14:30|11658.1|11655.3|11655.1|11652.3|11659|11656.2|11655|11652.2|9
1655118880000|2022-06-13 11:14:40|11655.2|11652.4|11657.1|11654.3|11657.1|11654.3|11655.2|11652.4|1
1655118890000|2022-06-13 11:14:50|11657.5|11654.7|11660.5|11657.7|11661|11658.2|11657.5|11654.2|3
1655118900000|2022-06-13 11:15:00|11659.5|11656.7|11660.1|11657.3|11660.6|11657.8|11659.5|11656.7|4
1655118910000|2022-06-13 11:15:10|11660.6|11657.8|11660.1|11657.3|11661.1|11658.3|11660.1|11657.3|9
1655118920000|2022-06-13 11:15:20|11660|11657.2|11664.1|11661.3|11664.1|11661.3|11660|11657.2|13
1655118930000|2022-06-13 11:15:30|11666|11663.2|11664.5|11661.7|11666|11663.2|11663.6|11660.8|13
1655118940000|2022-06-13 11:15:40|11665|11662.2|11664.1|11661.3|11665|11662.2|11662|11659.2|7
1655118950000|2022-06-13 11:15:50|11664|11661.2|11662|11659.2|11664.1|11661.3|11662|11659.2|8
1655118960000|2022-06-13 11:16:00|11662.1|11659.3|11658|11655.2|11662.1|11659.3|11657.5|11654.7|14
1655118970000|2022-06-13 11:16:10|11657.5|11654.7|11656.1|11653.3|11658.1|11655.3|11655.5|11652.7|12
1655118980000|2022-06-13 11:16:20|11656|11653.2|11655.1|11652.3|11656.6|11653.8|11654|11651.2|64
1655118990000|2022-06-13 11:16:30|11655|11652.2|11654.5|11651.7|11655.6|11652.8|11654.5|11651.7|15
1655119000000|2022-06-13 11:16:40|11654|11651.2|11655|11652.2|11655|11652.2|11653.5|11650.7|9
1655119010000|2022-06-13 11:16:50|11655.5|11652.7|11652.1|11649.3|11655.5|11652.7|11651.5|11648.6|23
1655119020000|2022-06-13 11:17:00|11650.5|11647.7|11653|11650.2|11653|11650.2|11650.5|11647.7|52
1655119030000|2022-06-13 11:17:10|11652.5|11649.7|11653.5|11650.7|11653.6|11650.7|11652|11649.2|6
1655119040000|2022-06-13 11:17:20|11653|11650.2|11648.5|11645.7|11653|11650.2|11648|11645.2|27
1655119050000|2022-06-13 11:17:30|11648.4|11645.6|11639.5|11636.7|11648.5|11645.7|11639.5|11636.7|60
1655119060000|2022-06-13 11:17:40|11639|11636.2|11634.4|11631.6|11639|11636.2|11632.9|11630.1|181
1655119070000|2022-06-13 11:17:50|11633.9|11631.1|11629.3|11626.5|11634.9|11632.1|11629.3|11626.5|53
1655119080000|2022-06-13 11:18:00|11629.4|11626.6|11633.6|11630.8|11635.4|11632.6|11628|11625.1|115
1655119090000|2022-06-13 11:18:10|11634|11631.2|11636.1|11633.3|11636.1|11633.3|11634|11631.2|27
1655119100000|2022-06-13 11:18:20|11636|11633.2|11639.1|11636.3|11639.6|11636.8|11635.4|11632.6|53
1655119110000|2022-06-13 11:18:30|11639|11636.2|11638.5|11635.7|11639|11636.2|11637.1|11634.3|7
1655119120000|2022-06-13 11:18:40|11638.4|11635.6|11639.1|11636.3|11639.1|11636.3|11637|11634.2|8
1655119130000|2022-06-13 11:18:50|11638.1|11635.3|11632.5|11629.7|11639.1|11636.3|11629.6|11626.8|47
1655119140000|2022-06-13 11:19:00|11633.1|11630.3|11631|11628.2|11633.6|11630.3|11630.1|11627.2|15
1655119150000|2022-06-13 11:19:10|11631.6|11628.8|11632.6|11629.8|11632.6|11629.8|11631.5|11628.7|7
1655119160000|2022-06-13 11:19:20|11632.1|11629.3|11631.5|11628.7|11632.6|11629.7|11630.5|11627.7|9
1655119170000|2022-06-13 11:19:30|11631.4|11628.6|11632.6|11629.8|11633.6|11630.8|11631.1|11628.3|8
1655119180000|2022-06-13 11:19:40|11633.1|11630.3|11636.1|11633.3|11636.2|11633.3|11630.5|11627.7|38
1655119190000|2022-06-13 11:19:50|11637.1|11634.3|11635.1|11632.3|11639.1|11636.3|11635.1|11632.3|30
1655119200000|2022-06-13 11:20:00|11636|11633.2|11634.5|11631.7|11636|11633.2|11634.5|11631.7|7
1655119210000|2022-06-13 11:20:10|11634.4|11631.6|11630.9|11628.1|11635|11631.8|11630.9|11628.1|18
1655119220000|2022-06-13 11:20:20|11630|11627.2|11629.9|11627.1|11630.9|11628.1|11627.5|11622.5|40
1655119230000|2022-06-13 11:20:30|11629.5|11626.7|11631.5|11628.7|11632.8|11630|11629.5|11626.7|23
1655119240000|2022-06-13 11:20:40|11631|11628.2|11632.5|11629.7|11633|11629.7|11630|11627.2|10
1655119250000|2022-06-13 11:20:50|11632.6|11629.8|11632.6|11629.8|11632.6|11629.8|11632|11629.2|7
1655119260000|2022-06-13 11:21:00|11632.4|11629.6|11632.5|11629.7|11633.2|11630.3|11632.1|11629.2|4
1655119270000|2022-06-13 11:21:10|11631|11628.2|11631.6|11628.8|11632.5|11629.7|11630|11627.2|20
1655119280000|2022-06-13 11:21:20|11632.1|11629.3|11632|11629.2|11633.1|11630.3|11631.5|11628.7|13
1655119290000|2022-06-13 11:21:30|11632.5|11629.7|11631.5|11628.7|11632.5|11629.7|11629.5|11626.7|28
1655119300000|2022-06-13 11:21:40|11632|11629.2|11631|11628.2|11633|11630.2|11631|11628.2|3
1655119310000|2022-06-13 11:21:50|11630.5|11627.7|11633.5|11630.7|11633.5|11630.7|11630.5|11627.7|20
1655119320000|2022-06-13 11:22:00|11633|11630.2|11633.5|11630.7|11635|11632.2|11633|11630.2|6
1655119330000|2022-06-13 11:22:10|11635|11632.2|11631.5|11628.7|11635|11632.2|11631|11628.2|10
1655119340000|2022-06-13 11:22:20|11631.9|11629.1|11633|11630.2|11633.5|11630.7|11631.9|11629.1|6
1655119350000|2022-06-13 11:22:30|11634|11631.2|11634.1|11630.1|11634.6|11631.2|11633.5|11630.1|11
1655119360000|2022-06-13 11:22:40|11633.6|11630.8|11634|11631.2|11635|11632.2|11633|11630.2|11
1655119370000|2022-06-13 11:22:50|11633.6|11630.8|11633.5|11630.7|11634|11631.2|11633.5|11630.7|2
1655119380000|2022-06-13 11:23:00|11634.1|11631.3|11633.4|11630.6|11635.5|11632.7|11633|11630|13
1655119390000|2022-06-13 11:23:10|11633|11630.2|11633.5|11630.7|11634|11631.2|11633|11630.2|4
1655119400000|2022-06-13 11:23:20|11634|11631.2|11638|11635.2|11639|11636.2|11634|11631.2|22
1655119410000|2022-06-13 11:23:30|11637.9|11635.1|11636.5|11633.7|11638.1|11635.3|11636|11633.2|10
1655119420000|2022-06-13 11:23:40|11636.4|11633.6|11635|11632.2|11636.5|11633.7|11634.5|11631.7|4
1655119430000|2022-06-13 11:23:50|11635.1|11632.3|11635|11632.2|11637|11634.2|11634.5|11631.7|5
1655119440000|2022-06-13 11:24:00|11635.1|11632.3|11640.6|11637.8|11641.6|11638.8|11635|11632.2|43
1655119450000|2022-06-13 11:24:10|11640.7|11637.9|11640.6|11637.8|11641.6|11638.8|11638.2|11635.4|24
1655119460000|2022-06-13 11:24:20|11640|11637.2|11640.6|11637.8|11641.1|11637.8|11639.1|11636.3|9
1655119470000|2022-06-13 11:24:30|11640.7|11637.9|11643|11640.2|11643.1|11640.3|11640|11637.2|38
1655119480000|2022-06-13 11:24:40|11643.2|11640.4|11636|11633.2|11643.2|11640.4|11635.5|11632.7|38
1655119490000|2022-06-13 11:24:50|11636.5|11633.7|11637.5|11634.7|11638|11635.2|11635|11632.2|5
1655119500000|2022-06-13 11:25:00|11637|11634.2|11638|11635.2|11638.5|11635.7|11636.9|11634.1|6
1655119510000|2022-06-13 11:25:10|11638.5|11635.7|11637|11634.2|11638.5|11635.7|11637|11634.2|1
1655119520000|2022-06-13 11:25:20|11637.5|11634.7|11637.7|11633.7|11638.6|11635.8|11636.7|11633.2|8
1655119530000|2022-06-13 11:25:30|11637.6|11634.8|11637|11634.2|11637.6|11634.8|11635.5|11632.7|18
1655119540000|2022-06-13 11:25:40|11637.5|11634.7|11636.5|11633.7|11638|11635.2|11636|11633.2|4
1655119550000|2022-06-13 11:25:50|11636|11633.2|11638|11635.2|11638|11635.2|11636|11633.2|6
1655119560000|2022-06-13 11:26:00|11638.1|11635.3|11636|11633.2|11638.5|11635.7|11635|11632.2|18
1655119570000|2022-06-13 11:26:10|11636.1|11633.3|11636|11633.2|11636.1|11633.3|11634.5|11631.7|4
1655119580000|2022-06-13 11:26:20|||||||||1
1655119590000|2022-06-13 11:26:30|11635.5|11632.7|11634.3|11631.5|11636.5|11633.7|11632.6|11629.8|29
1655119600000|2022-06-13 11:26:40|11635.6|11632.8|11637.1|11634.3|11638.1|11635.3|11634.6|11631.8|31
1655119610000|2022-06-13 11:26:50|11637|11634.2|11637|11634.2|11637|11634.2|11635.6|11632.8|9
1655119620000|2022-06-13 11:27:00|11636.6|11633.8|11635.6|11632.8|11636.6|11633.8|11635.1|11632.3|8
1655119630000|2022-06-13 11:27:10|11636.2|11632.2|11633.6|11630.8|11636.2|11632.8|11633.1|11630.3|15
1655119640000|2022-06-13 11:27:20|11633.1|11630.3|11633.1|11630.3|11633.1|11630.3|11633.1|11630.3|11
1655119650000|2022-06-13 11:27:30|11633|11630.2|11635|11632.2|11635.5|11632.7|11633|11630.2|39
1655119660000|2022-06-13 11:27:40|11634.6|11631.8|11635|11632.2|11636.5|11633.7|11634.6|11631.8|10
1655119670000|2022-06-13 11:27:50|11634.6|11631.8|11634.5|11631.7|11635.5|11632.7|11634.5|11631.7|0
1655119680000|2022-06-13 11:28:00|11634.4|11631.6|11635.4|11632.6|11635.6|11632.8|11634.4|11631.6|20
1655119690000|2022-06-13 11:28:10|11634.4|11631.6|11632.4|11629.6|11634.4|11631.6|11632.4|11629.6|14
1655119700000|2022-06-13 11:28:20|11632|11629.2|11631.9|11629.1|11633.9|11631.1|11631.5|11628.7|19
1655119710000|2022-06-13 11:28:30|11631.5|11628.7|11632|11629.2|11632|11629.2|11631.5|11628.7|9
1655119720000|2022-06-13 11:28:40|11632.2|11629.4|11633.9|11631.1|11634|11631.2|11632.2|11629.4|10
1655119730000|2022-06-13 11:28:50|11633.4|11630.6|11633|11630.2|11633.4|11630.6|11632.4|11629.6|12
1655119740000|2022-06-13 11:29:00|11633.4|11630.6|11634.9|11632.1|11637|11633.6|11633.4|11630.6|14
1655119750000|2022-06-13 11:29:10|11635.4|11632.6|11635.1|11632.3|11635.4|11632.6|11634.9|11632.1|25
1655119760000|2022-06-13 11:29:20|11634.5|11631.7|11632.4|11629.6|11634.5|11631.7|11632.4|11629.6|14
1655119770000|2022-06-13 11:29:30|11632.9|11630.1|11632.9|11630.1|11633|11630.2|11632|11629.2|2
1655119780000|2022-06-13 11:29:40|11632.4|11629.6|11632|11629.2|11632.4|11629.6|11631.9|11629.1|4
1655119790000|2022-06-13 11:29:50|11630.5|11627.7|11633.6|11630.8|11634|11631.2|11630|11627.2|84
1655119800000|2022-06-13 11:30:00|11633.5|11630.7|11637.4|11634.6|11639|11636.2|11633.5|11630.7|46
1655119810000|2022-06-13 11:30:10|11638.4|11635.6|11638.4|11635.6|11638.9|11636.1|11637.4|11634.6|4
1655119820000|2022-06-13 11:30:20|11637.9|11635.1|11637.9|11635.1|11639.4|11636.6|11637.4|11634.6|17
1655119830000|2022-06-13 11:30:30|11638.5|11635.7|11637.4|11634.6|11638.6|11635.8|11637.1|11634.3|10
1655119840000|2022-06-13 11:30:40|11637.5|11634.7|11644|11641.2|11644|11641.2|11637.5|11634.7|34
1655119850000|2022-06-13 11:30:50|11643.6|11640.8|11643.9|11641.1|11645.6|11642.8|11642.9|11640.1|12
1655119860000|2022-06-13 11:31:00|11643.8|11641|11640.4|11637.6|11644|11641.2|11640.4|11637.6|15
1655119870000|2022-06-13 11:31:10|11640.3|11637.5|11639.9|11637.1|11640.4|11637.6|11638.9|11636.1|21
1655119880000|2022-06-13 11:31:20|11639.4|11636.6|11638.9|11636.1|11639.4|11636.6|11637.9|11635.1|6
1655119890000|2022-06-13 11:31:30|11639|11636.2|11640|11637.2|11640.5|11637.6|11639|11636.2|4
1655119900000|2022-06-13 11:31:40|11639.9|11637.1|11639.9|11637.1|11640.9|11638.1|11639.9|11637.1|11
1655119910000|2022-06-13 11:31:50|11639|11636.2|11642.4|11639.6|11643|11640.2|11639|11636.2|10
1655119920000|2022-06-13 11:32:00|11642.5|11639.7|11640.9|11638.1|11643.4|11640.6|11640.9|11638.1|8
1655119930000|2022-06-13 11:32:10|11640.4|11637.6|11645|11642.2|11645|11642.2|11640.4|11637.6|15
1655119940000|2022-06-13 11:32:20|11644.5|11641.7|11642.4|11639.6|11644.5|11641.7|11640.9|11638.1|7
1655119950000|2022-06-13 11:32:30|11641.9|11639.1|11641.4|11638.6|11642.4|11639.6|11640.4|11637.6|5
1655119960000|2022-06-13 11:32:40|11642.3|11639.5|11642.5|11639.7|11642.5|11639.7|11641|11638.2|6
1655119970000|2022-06-13 11:32:50|11643|11640.2|11642|11639.2|11644.6|11641.2|11642|11639.1|11
1655119980000|2022-06-13 11:33:00|11641.5|11638.7|11641.5|11638.7|11642|11639.2|11641|11638.2|6
1655119990000|2022-06-13 11:33:10|11641|11638.2|11639.4|11636.6|11641|11638.2|11638.6|11635.8|9
1655120000000|2022-06-13 11:33:20|11642.4|11639.6|11644.5|11641.7|11644.5|11641.7|11642.4|11639.6|9
1655120010000|2022-06-13 11:33:30|11644.4|11641.6|11644|11641.2|11644.4|11641.6|11640.9|11638.1|3
1655120020000|2022-06-13 11:33:40|11644.5|11640.5|11642.4|11639.6|11644.5|11640.5|11641.9|11639.1|0
1655120030000|2022-06-13 11:33:50|11643.1|11639.1|11639.4|11636.6|11643.1|11639.7|11638.4|11635.6|21
1655120040000|2022-06-13 11:34:00|11638.9|11636.1|11637.9|11635.1|11639.5|11636.7|11637.4|11634.6|16
1655120050000|2022-06-13 11:34:10|11637.8|11635|11636.4|11633.6|11637.8|11635|11634.9|11632.1|14
1655120060000|2022-06-13 11:34:20|11636.5|11633.7|11634.4|11631.6|11637.4|11634.6|11633.9|11631.1|12
1655120070000|2022-06-13 11:34:30|11633.9|11631.1|11635.4|11632.6|11635.4|11632.6|11633.4|11630.6|6
1655120080000|2022-06-13 11:34:40|11635.5|11632.7|11634.5|11631.7|11635.5|11632.7|11634.4|11631.6|6
1655120090000|2022-06-13 11:34:50|11635|11632.2|11632.9|11630.1|11635.4|11632.6|11632.9|11630.1|6
1655120100000|2022-06-13 11:35:00|11633|11630.2|11635.4|11632.6|11635.4|11632.6|11632.9|11630.1|19
1655120110000|2022-06-13 11:35:10|11635.5|11632.7|11634.8|11632|11635.5|11632.7|11634.8|11632|10
1655120120000|2022-06-13 11:35:20|11634.3|11631.5|11634.8|11632|11634.9|11632.1|11634.3|11631.5|8
1655120130000|2022-06-13 11:35:30|11634.3|11631.5|11632.9|11630.1|11634.8|11632|11632.9|11630.1|6
1655120140000|2022-06-13 11:35:40|11632.8|11630|11634.4|11631.6|11634.4|11631.6|11632.8|11630|9
1655120150000|2022-06-13 11:35:50|11634.5|11631.7|11632.9|11630.1|11635.3|11632.5|11632.9|11630.1|2
1655120160000|2022-06-13 11:36:00|11632.8|11630|11633.8|11631|11633.9|11631.1|11632.2|11629.4|22
1655120170000|2022-06-13 11:36:10|11633.3|11630.5|11629.9|11627.1|11633.4|11630.6|11629.9|11627.1|48
1655120180000|2022-06-13 11:36:20|11630|11627.2|11631.9|11629.1|11631.9|11629.1|11630|11627.2|8
1655120190000|2022-06-13 11:36:30|11631.8|11629|11632.4|11629.6|11632.4|11629.6|11630.4|11627.6|4
1655120200000|2022-06-13 11:36:40|11632.5|11629.7|11634.9|11632.1|11634.9|11632.1|11632.4|11629.6|11
1655120210000|2022-06-13 11:36:50|11634.8|11632|11634.9|11632.1|11634.9|11632.1|11633.3|11630.5|9
1655120220000|2022-06-13 11:37:00|11634.4|11631.6|11635.4|11632.6|11636|11633.2|11634.4|11631.6|15
1655120230000|2022-06-13 11:37:10|11635.5|11632.7|11639.4|11636.6|11639.9|11637.1|11635.5|11632.7|55
1655120240000|2022-06-13 11:37:20|11638.9|11636.1|11642.4|11639.6|11642.4|11639.6|11638.4|11635.6|13
1655120250000|2022-06-13 11:37:30|11642.5|11639.7|11641|11638.2|11642.5|11639.7|11640.9|11638.1|8
1655120260000|2022-06-13 11:37:40|11641.3|11638.5|11638.9|11636.1|11641.3|11638.5|11638.8|11636|13
1655120270000|2022-06-13 11:37:50|11638.4|11635.6|11639.4|11636.6|11639.4|11636.6|11637.9|11635.1|7
1655120280000|2022-06-13 11:38:00|11639.8|11637|11643.4|11640.6|11643.4|11640.6|11639.8|11637|17
1655120290000|2022-06-13 11:38:10|11643.9|11641.1|11643.4|11640.6|11644.9|11642.1|11642.8|11640|14
1655120300000|2022-06-13 11:38:20|11643.8|11641|11651|11648.2|11653|11650.2|11643.4|11640.6|49
1655120310000|2022-06-13 11:38:30|11652.2|11648.8|11649.6|11646.8|11653|11649.7|11649.4|11646.6|25
1655120320000|2022-06-13 11:38:40|11650|11647.2|11649|11646.2|11650.5|11647.7|11648.5|11645.7|11
1655120330000|2022-06-13 11:38:50|11648.9|11646.1|11649.5|11646.7|11649.5|11646.7|11647.5|11644.7|10
1655120340000|2022-06-13 11:39:00|11649.6|11646.8|11654|11651.2|11654|11651.2|11649.6|11646.8|15
1655120350000|2022-06-13 11:39:10|11655|11652.2|11655.5|11652.7|11656.9|11654.1|11655|11652.2|40
1655120360000|2022-06-13 11:39:20|11654.5|11651.7|11653|11650.2|11654.5|11651.7|11652.5|11649.7|12
1655120370000|2022-06-13 11:39:30|11653.5|11650.7|11656|11653.2|11656.5|11653.7|11653.5|11650.7|10
1655120380000|2022-06-13 11:39:40|11656.5|11653.7|11654.5|11651.7|11656.5|11653.7|11654|11651.2|4
1655120390000|2022-06-13 11:39:50|11654|11651.2|11653.5|11650.7|11654|11651.2|11652.9|11650.1|5
1655120400000|2022-06-13 11:40:00|11653.6|11650.8|11654.5|11651.7|11657|11654.2|11653.5|11650.2|8
1655120410000|2022-06-13 11:40:10|11654.4|11651.6|11653|11650.2|11654.4|11651.6|11652.9|11650.1|7
1655120420000|2022-06-13 11:40:20|11652.9|11650.1|11652.9|11650.1|11654.5|11651.7|11652.9|11650.1|33
1655120430000|2022-06-13 11:40:30|11652.4|11649.6|11654|11651.2|11654.6|11651.8|11651.5|11648.7|13
1655120440000|2022-06-13 11:40:40|11653.5|11650.7|11651.5|11648.7|11653.5|11650.7|11651.5|11648.7|13
1655120450000|2022-06-13 11:40:50|11651.4|11648.6|11650.5|11647.7|11651.4|11648.6|11649|11646.2|21
1655120460000|2022-06-13 11:41:00|11650.4|11647.6|11650.5|11647.7|11652|11649.2|11650|11647.2|13
1655120470000|2022-06-13 11:41:10|11650.4|11647.6|11650.5|11647.7|11651|11648.2|11649|11646.2|3
1655120480000|2022-06-13 11:41:20|11650.4|11647.6|11649.5|11646.7|11650.5|11647.7|11649.5|11646.7|1
1655120490000|2022-06-13 11:41:30|11650|11647.2|11650|11647.2|11650|11647.2|11649.5|11646.7|0
1655120500000|2022-06-13 11:41:40|11649.5|11646.7|11649.5|11646.7|11650|11647.2|11649.5|11646.7|4
1655120510000|2022-06-13 11:41:50|11650|11647.2|11649.9|11647.1|11651|11647.7|11649.9|11646.6|1
1655120520000|2022-06-13 11:42:00|11649.5|11646.7|11650.9|11648.1|11651|11648.2|11649|11646.2|6
1655120530000|2022-06-13 11:42:10|11650.4|11647.6|11646.4|11643.6|11650.4|11647.6|11643.1|11640.3|93
1655120540000|2022-06-13 11:42:20|11646.5|11643.7|11646.5|11643.7|11647|11644.2|11646.5|11643.7|4
1655120550000|2022-06-13 11:42:30|11646.9|11644.1|11645.9|11643.1|11647.5|11644.7|11645.9|11643.1|8
1655120560000|2022-06-13 11:42:40|11645.4|11642.6|11647.5|11644.7|11648.9|11646.1|11645.4|11642.6|10
1655120570000|2022-06-13 11:42:50|11647.4|11644.6|11644.9|11642.1|11648|11645.2|11644.9|11642.1|10
1655120580000|2022-06-13 11:43:00|11645.4|11642.6|11643.9|11641.1|11645.9|11643.1|11643.4|11640.6|11
1655120590000|2022-06-13 11:43:10|11644.9|11642.1|11644.9|11642.1|11645|11642.2|11644.4|11641.6|11
1655120600000|2022-06-13 11:43:20|11645|11642.2|11644.9|11642.1|11645.5|11642.7|11644.4|11641.6|7
1655120610000|2022-06-13 11:43:30|11644.4|11641.6|11643.8|11641|11645.4|11642.6|11643|11640.2|12
1655120620000|2022-06-13 11:43:40|11643.4|11640.6|11642.4|11639.6|11643.4|11640.6|11642.4|11639.6|3
1655120630000|2022-06-13 11:43:50|11642.8|11640|11645.4|11642.6|11645.4|11642.6|11642.4|11639.6|6
1655120640000|2022-06-13 11:44:00|11645|11642.2|11644.8|11642|11645.5|11642.7|11644.8|11642|4
1655120650000|2022-06-13 11:44:10|11644.9|11642.1|11645.4|11642.6|11645.4|11642.6|11644.9|11642.1|1
1655120660000|2022-06-13 11:44:20|11645.5|11642.7|11645.5|11642.7|11646.9|11644.1|11645.3|11642.5|5
1655120670000|2022-06-13 11:44:30|11645.9|11643.1|11647.4|11644.6|11647.6|11644.7|11645.5|11642.7|3
1655120680000|2022-06-13 11:44:40|11647.3|11644.5|11651.9|11649.1|11653|11650.2|11646.9|11644.1|42
1655120690000|2022-06-13 11:44:50|11650.9|11648.1|11650.9|11648.1|11651|11648.2|11650.4|11647.6|6
1655120700000|2022-06-13 11:45:00|11650.8|11648|11649.4|11646.6|11650.8|11648|11647.9|11645.1|14
1655120710000|2022-06-13 11:45:10|11649.6|11646.8|11652.9|11650.1|11652.9|11650.1|11649.6|11646.8|5
1655120720000|2022-06-13 11:45:20|11652.8|11650|11652|11649.2|11652.8|11650|11651.9|11649.1|2
1655120730000|2022-06-13 11:45:30|11653.1|11650.3|11653.3|11650.5|11654.8|11652|11651.5|11648.7|30
1655120740000|2022-06-13 11:45:40|11652.3|11649.5|11650.3|11647.5|11652.3|11649.5|11649.8|11647|4
1655120750000|2022-06-13 11:45:50|11651.7|11648.9|11650.9|11648.1|11651.8|11649|11650.8|11648|8
1655120760000|2022-06-13 11:46:00|11651.3|11648.5|11650.3|11647.5|11651.3|11648.5|11647.8|11645|19
1655120770000|2022-06-13 11:46:10|11649.8|11647|11649.3|11646.5|11649.8|11647|11648.8|11646|2
1655120780000|2022-06-13 11:46:20|11649.4|11646.6|11648.8|11646|11649.8|11647|11648.8|11646|0
1655120790000|2022-06-13 11:46:30|11648.7|11645.9|11648.3|11645.5|11648.7|11645.9|11646.8|11644|6
1655120800000|2022-06-13 11:46:40|11648.4|11645.6|11648.3|11645.5|11649.4|11646.5|11648.3|11645.4|5
1655120810000|2022-06-13 11:46:50|11648.2|11645.4|11647.3|11644.5|11648.3|11645.5|11645.4|11642.6|16
1655120820000|2022-06-13 11:47:00|11647.2|11644.4|11647.3|11644.5|11647.8|11645|11645.8|11643|5
1655120830000|2022-06-13 11:47:10|11647.8|11645|11646.8|11644|11647.9|11645.1|11646.3|11643.5|66
1655120840000|2022-06-13 11:47:20|||||||||2
1655120850000|2022-06-13 11:47:30|11646.3|11643.5|11646.8|11644|11646.8|11644|11645.8|11643|5
1655120860000|2022-06-13 11:47:40|11646.3|11643.5|11646.8|11644|11646.8|11644|11646.3|11643.5|6
1655120870000|2022-06-13 11:47:50|11645.9|11643.1|11646.8|11644|11646.8|11644|11645.8|11643|26
1655120880000|2022-06-13 11:48:00|11646.7|11643.9|11642.8|11640|11646.7|11643.9|11642.8|11640|54
1655120890000|2022-06-13 11:48:10|11642.9|11640.1|11643.4|11640.6|11643.9|11641.1|11642.8|11640|17
1655120900000|2022-06-13 11:48:20|11643.8|11641|11644.3|11641.5|11644.8|11642|11643.8|11641|3
1655120910000|2022-06-13 11:48:30|11644.9|11642.1|11644.3|11641.5|11644.9|11642.1|11643.8|11641|21
1655120920000|2022-06-13 11:48:40|11644.4|11641.6|11644.3|11641.5|11644.9|11642.1|11644.3|11641.5|2
1655120930000|2022-06-13 11:48:50|11644.4|11641.6|11643.9|11641.1|11644.9|11642.1|11643.8|11641|11
1655120940000|2022-06-13 11:49:00|11644.9|11642.1|11646.3|11643.5|11646.4|11643.6|11644.9|11642.1|16
1655120950000|2022-06-13 11:49:10|11645.8|11643|11652.8|11650|11653.4|11650.6|11645.8|11643|82
1655120960000|2022-06-13 11:49:20|11652.3|11649.5|11651.9|11649.1|11652.8|11650|11651.3|11648.5|8
1655120970000|2022-06-13 11:49:30|11651.8|11649|11651.8|11649|11651.8|11649|11651.8|11649|4
1655120980000|2022-06-13 11:49:40|11650.8|11648|11648.4|11645.6|11650.8|11648|11648.4|11645.6|10
1655120990000|2022-06-13 11:49:50|11648.3|11645.5|11649.8|11647|11649.9|11647.1|11647.9|11645.1|18
1655121000000|2022-06-13 11:50:00|11648.8|11646|11643.9|11641.1|11649.3|11646.5|11643.4|11639.5|37
1655121010000|2022-06-13 11:50:10|11643.4|11640.6|11640.3|11637.5|11644|11641.2|11639.9|11637.1|43
1655121020000|2022-06-13 11:50:20|11639.8|11637|11639.8|11637|11640.8|11638|11639.8|11637|9
1655121030000|2022-06-13 11:50:30|11639.9|11637.1|11640.8|11638|11640.8|11638|11639.8|11637|3
1655121040000|2022-06-13 11:50:40|11639.8|11637|11640.3|11637.5|11640.3|11637.5|11639.8|11637|6
1655121050000|2022-06-13 11:50:50|11639.8|11637|11640.9|11638.1|11641.3|11638.5|11639.8|11637|6
1655121060000|2022-06-13 11:51:00|11640.8|11638|11642.8|11640|11643|11640|11640.8|11638|14
1655121070000|2022-06-13 11:51:10|11642.7|11639.9|11642.8|11640|11642.8|11640|11640.8|11638|4
1655121080000|2022-06-13 11:51:20|11642.3|11639.5|11642.3|11639.5|11643.7|11640.9|11641.9|11639.1|13
1655121090000|2022-06-13 11:51:30|11641.8|11639|11643.9|11641.1|11643.9|11641.1|11641.3|11638.5|8
1655121100000|2022-06-13 11:51:40|11643.7|11640.9|11641.7|11638.9|11643.8|11641|11641.7|11638.9|5
1655121110000|2022-06-13 11:51:50|11641.3|11638.5|11640.4|11637.6|11641.4|11638.6|11639.9|11637.1|4
1655121120000|2022-06-13 11:52:00|11640.8|11638|11640.3|11637.5|11641.8|11639|11639.9|11637.1|10
1655121130000|2022-06-13 11:52:10|11639.8|11637|11640.3|11637.5|11641|11638.1|11639.3|11636.5|3
1655121140000|2022-06-13 11:52:20|11639.9|11637.1|11639.3|11636.5|11639.9|11637.1|11638.8|11636|3
1655121150000|2022-06-13 11:52:30|11638.8|11636|11639.3|11636.5|11639.8|11637|11638.8|11636|1
1655121160000|2022-06-13 11:52:40|11638.4|11635.6|11636.3|11633.5|11638.9|11636.1|11635.9|11633.1|37
1655121170000|2022-06-13 11:52:50|11636.2|11633.4|11633.8|11631|11636.2|11633.4|11633.8|11631|48
1655121180000|2022-06-13 11:53:00|11633.9|11631.1|11632.9|11630.1|11633.9|11631.1|11631.8|11629|50
1655121190000|2022-06-13 11:53:10|11632.8|11630|11632.3|11629.5|11632.9|11630.1|11632.3|11629.5|9
1655121200000|2022-06-13 11:53:20|11632.2|11629.4|11631.4|11628.6|11632.9|11630.1|11630.8|11628|33
1655121210000|2022-06-13 11:53:30|11631.3|11628.5|11631.4|11628.6|11631.4|11628.6|11630.8|11628|4
1655121220000|2022-06-13 11:53:40|11630.8|11628|11634.9|11632.1|11635.4|11632.6|11630.8|11628|19
1655121230000|2022-06-13 11:53:50|11634.8|11632|11636.8|11634|11636.8|11634|11634.8|11632|8
1655121240000|2022-06-13 11:54:00|11636.9|11634.1|11636.9|11634.1|11636.9|11634.1|11636.8|11634|5
1655121250000|2022-06-13 11:54:10|11637.4|11634.6|11636.8|11634|11637.4|11634.6|11636.8|11634|0
1655121260000|2022-06-13 11:54:20|11637|11634.2|11638.8|11636|11639.3|11636.5|11637|11634.2|12
1655121270000|2022-06-13 11:54:30|11638.9|11636.1|11639.3|11636.5|11640.3|11637.5|11638.8|11636|4
1655121280000|2022-06-13 11:54:40|11639.4|11636.6|11638.8|11636|11640.3|11637.5|11638.8|11636|15
1655121290000|2022-06-13 11:54:50|11638.9|11636.1|11639.8|11637|11640.3|11637.5|11638.9|11636.1|9
1655121300000|2022-06-13 11:55:00|11639.7|11636.9|11645.4|11642.6|11645.8|11643|11639.3|11636.5|21
1655121310000|2022-06-13 11:55:10|11645.8|11643|11645.8|11643|11646.3|11643.5|11644.8|11642|7
1655121320000|2022-06-13 11:55:20|11646.3|11643.5|11645.3|11642.5|11646.3|11643.5|11645.3|11642.5|12
1655121330000|2022-06-13 11:55:30|11645.2|11642.4|11644.8|11642|11645.2|11642.4|11643.3|11639.9|6
1655121340000|2022-06-13 11:55:40|11644.7|11641.9|11647.8|11645|11647.8|11645|11643.8|11640.8|9
1655121350000|2022-06-13 11:55:50|11647.7|11644.9|11644.8|11642|11647.7|11644.9|11644.8|11642|7
1655121360000|2022-06-13 11:56:00|11645.3|11642.5|11645.8|11643|11645.9|11643|11644.8|11641.9|8
1655121370000|2022-06-13 11:56:10|||||||||5
1655121380000|2022-06-13 11:56:20|11645.9|11643.1|11647.8|11645|11647.8|11645|11645.9|11643.1|22
1655121390000|2022-06-13 11:56:30|||||||||3
1655121400000|2022-06-13 11:56:40|11647.9|11645.1|11645.8|11643|11648.8|11646|11645.8|11643|16
1655121410000|2022-06-13 11:56:50|11645.7|11642.9|11643.3|11640.5|11645.7|11642.9|11642.8|11640|17
1655121420000|2022-06-13 11:57:00|11643.8|11641|11640.8|11638|11643.9|11641.1|11640.8|11638|12
1655121430000|2022-06-13 11:57:10|11640.7|11637.9|11640.8|11638|11641.4|11638.5|11640.3|11637.4|3
1655121440000|2022-06-13 11:57:20|11641.8|11639|11641.3|11638.5|11642.3|11639.5|11640.8|11638|11
1655121450000|2022-06-13 11:57:30|11641.2|11638.4|11644.8|11642|11645.3|11642.5|11640.8|11638|22
1655121460000|2022-06-13 11:57:40|11644.9|11640.9|11644.8|11642|11645.4|11642|11644.8|11640.9|3
1655121470000|2022-06-13 11:57:50|11643.8|11641|11643.3|11640.5|11644.3|11641.5|11642.8|11640|13
1655121480000|2022-06-13 11:58:00|11642.8|11640|11642.3|11639.5|11643.3|11640.5|11641.8|11639|10
1655121490000|2022-06-13 11:58:10|11640.8|11638|11642.3|11639.5|11642.8|11640|11640.8|11638|8
1655121500000|2022-06-13 11:58:20|11642.8|11640|11642.3|11639.5|11642.8|11640|11640.8|11638|17
1655121510000|2022-06-13 11:58:30|11642.2|11639.4|11645.8|11643|11645.8|11643|11641.7|11638.9|19
1655121520000|2022-06-13 11:58:40|11645.3|11642.5|11642.3|11639.5|11646.3|11643.5|11642.3|11639.5|18
1655121530000|2022-06-13 11:58:50|11641.8|11639|11640.8|11638|11642.3|11639.5|11640.3|11637.5|13
1655121540000|2022-06-13 11:59:00|11640.9|11638.1|11639.2|11636.4|11641.3|11638.5|11638.8|11636|16
1655121550000|2022-06-13 11:59:10|11638.8|11636|11640.3|11637.5|11640.8|11638|11638.8|11636|6
1655121560000|2022-06-13 11:59:20|11639.8|11637|11640.8|11638|11640.8|11638|11639.8|11637|1
1655121570000|2022-06-13 11:59:30|11639.8|11637|11637.8|11635|11639.8|11637|11636.8|11634|15
1655121580000|2022-06-13 11:59:40|11636.8|11634|11638.3|11635.5|11638.3|11635.5|11636.8|11634|7
1655121590000|2022-06-13 11:59:50|11639.3|11636.5|11639.3|11636.5|11640.8|11638|11638.8|11635.8|20
1655121600000|2022-06-13 12:00:00|11639.8|11637|11636.8|11634|11639.8|11637|11636.8|11634|24
1655121610000|2022-06-13 12:00:10|11637.9|11635.1|11638.8|11636|11640.8|11638|11637.9|11635.1|18
1655121620000|2022-06-13 12:00:20|11639.4|11635.4|11639.8|11637|11639.8|11637|11638.8|11635.4|1
1655121630000|2022-06-13 12:00:30|11639.7|11636.9|11642.8|11640|11642.8|11640|11639.3|11636.5|21
1655121640000|2022-06-13 12:00:40|11642.9|11640.1|11648.2|11645.4|11648.2|11645.4|11641.8|11639|32
1655121650000|2022-06-13 12:00:50|11647.7|11644.9|11648.7|11645.9|11648.7|11645.9|11645.7|11642.9|39
1655121660000|2022-06-13 12:01:00|11648.9|11646.1|11652.8|11650|11652.8|11650|11648.8|11646|62
1655121670000|2022-06-13 12:01:10|11653.3|11650.5|11649.2|11646.4|11653.3|11650.5|11647.7|11644.9|14
1655121680000|2022-06-13 12:01:20|11649.1|11646.3|11648.2|11645.4|11649.8|11647|11648.2|11645.4|15
1655121690000|2022-06-13 12:01:30|11648.3|11645.5|11648.3|11645.5|11648.8|11646|11648.2|11645.4|6
1655121700000|2022-06-13 12:01:40|11648.7|11645.9|11650.8|11648|11650.8|11648|11648.7|11645.9|2
1655121710000|2022-06-13 12:01:50|11650.7|11647.9|11651.9|11649.1|11652.8|11650|11650.7|11647.9|38
1655121720000|2022-06-13 12:02:00|11652|11649.2|11663.9|11661.1|11664.9|11662.1|11651.8|11649|159
1655121730000|2022-06-13 12:02:10|11664.8|11662|11663.4|11660.6|11665|11662.1|11662.8|11660|12
1655121740000|2022-06-13 12:02:20|11663.9|11661.1|11660.4|11657.6|11663.9|11661.1|11660.4|11657.5|18
1655121750000|2022-06-13 12:02:30|11659.8|11657|11658.9|11656.1|11659.8|11657|11657.9|11655.1|3
1655121760000|2022-06-13 12:02:40|11659|11656.2|11659.4|11656.6|11659.9|11657.1|11658.9|11656.1|8
1655121770000|2022-06-13 12:02:50|11659.3|11656.5|11659.9|11657.1|11659.9|11657.1|11658.4|11655.6|12
1655121780000|2022-06-13 12:03:00|11660.3|11657.5|11659.9|11657.1|11660.9|11658.1|11658.8|11656|16
1655121790000|2022-06-13 12:03:10|11660|11657.2|11662.9|11660.1|11664.2|11661.4|11660|11657.2|19
1655121800000|2022-06-13 12:03:20|11662.8|11660|11662.4|11659.6|11663.8|11661|11661.9|11659.1|27
1655121810000|2022-06-13 12:03:30|11661.9|11659.1|11660.9|11658.1|11662.9|11660.1|11660.8|11658|12
1655121820000|2022-06-13 12:03:40|11661.9|11659.1|11658.4|11655.6|11661.9|11659.1|11658|11655.2|20
1655121830000|2022-06-13 12:03:50|11657.9|11655.1|11661.8|11659|11661.9|11659.1|11657.4|11654.6|28
1655121840000|2022-06-13 12:04:00|11661.9|11659.1|11661.8|11659|11662.4|11659.6|11660.8|11658|17
1655121850000|2022-06-13 12:04:10|11661.3|11658.5|11659.3|11656.5|11661.4|11658.6|11658.8|11656|9
1655121860000|2022-06-13 12:04:20|11659.8|11657|11659.8|11657|11660.3|11657.5|11658.3|11655.5|9
1655121870000|2022-06-13 12:04:30|11659.3|11656.5|11666.9|11664.1|11667|11664.2|11658.3|11655.5|47
1655121880000|2022-06-13 12:04:40|11666.8|11664|11664.9|11662.1|11666.9|11664.1|11664.4|11661.6|10
1655121890000|2022-06-13 12:04:50|11664.8|11662|11662.3|11659.5|11664.9|11662.1|11662.3|11659.5|7
1655121900000|2022-06-13 12:05:00|11662.4|11659.6|11659.9|11657.1|11662.8|11660|11657.8|11655|18
1655121910000|2022-06-13 12:05:10|11660|11657.2|11662.3|11659.5|11662.3|11659.5|11659.8|11657|7
1655121920000|2022-06-13 12:05:20|11662.5|11659.7|11663.3|11660.5|11664.8|11662|11661.8|11659|10
1655121930000|2022-06-13 12:05:30|11663.4|11660.6|11659.8|11657|11663.4|11660.6|11659.7|11656.9|10
1655121940000|2022-06-13 12:05:40|11659.9|11657.1|11661.3|11658.5|11661.3|11658.5|11659.3|11656.4|4
1655121950000|2022-06-13 12:05:50|11661.2|11658.4|11659.8|11657|11661.2|11658.4|11658.8|11656|17
1655121960000|2022-06-13 12:06:00|11660|11657.2|11666.3|11663.5|11666.3|11663.5|11660|11657.2|43
1655121970000|2022-06-13 12:06:10|11666.4|11663.6|11663.8|11661|11667.8|11665|11662.8|11660|18
1655121980000|2022-06-13 12:06:20|11664.3|11661.5|11662.3|11659.5|11665.3|11662.5|11662.3|11659.5|8
1655121990000|2022-06-13 12:06:30|11663|11659|11664.8|11662|11665.8|11663|11661.8|11659|18
1655122000000|2022-06-13 12:06:40|11664.9|11662.1|11664.9|11662.1|11665.3|11662.5|11664.9|11662.1|3
1655122010000|2022-06-13 12:06:50|11665.8|11663|11665.3|11662.5|11665.8|11663|11664.4|11661.6|7
1655122020000|2022-06-13 12:07:00|11665.4|11662.6|11673.9|11671.1|11675.4|11672.6|11665.4|11662.6|76
1655122030000|2022-06-13 12:07:10|11673.8|11671|11674.8|11672|11675.9|11672.5|11673.8|11671|13
1655122040000|2022-06-13 12:07:20|11674.9|11672.1|11674.8|11672|11675.3|11672.5|11672.9|11670.1|27
1655122050000|2022-06-13 12:07:30|11674.9|11672.1|11677.9|11675.1|11678.8|11676|11673.8|11671|71
1655122060000|2022-06-13 12:07:40|11677.4|11674.6|11675.9|11673.1|11679.3|11676.5|11674.3|11671.5|47
1655122070000|2022-06-13 12:07:50|11676.9|11674.1|11677.8|11675|11678.3|11675.5|11674.9|11672.1|29
1655122080000|2022-06-13 12:08:00|11677.9|11675.1|11676.4|11673.6|11681.4|11678.6|11676.3|11673.5|48
1655122090000|2022-06-13 12:08:10|11675.9|11673.1|11675.4|11672.6|11675.9|11673.1|11675.4|11672.6|3
1655122100000|2022-06-13 12:08:20|11674.9|11672.1|11675.3|11672.5|11675.8|11673|11674.4|11671.6|5
1655122110000|2022-06-13 12:08:30|11675.9|11673.1|11675.4|11672.6|11675.9|11673.1|11674.9|11672.1|30
1655122120000|2022-06-13 12:08:40|11675.3|11672.5|11671.4|11668.6|11675.3|11672.5|11670.9|11668.1|13
1655122130000|2022-06-13 12:08:50|11671.3|11668.5|11670.9|11668.1|11671.4|11668.5|11670.8|11667.4|14
1655122140000|2022-06-13 12:09:00|11670.8|11668|11669.8|11667|11670.8|11668|11668.4|11665.6|9
1655122150000|2022-06-13 12:09:10|11669.9|11667.1|11670.4|11667.6|11671.9|11669.1|11669.4|11666.6|19
1655122160000|2022-06-13 12:09:20|11670.3|11667.5|11670.9|11668.1|11671.9|11669.1|11668.9|11666.1|36
1655122170000|2022-06-13 12:09:30|11669.9|11667.1|11672.9|11670.1|11673.9|11671.1|11669.9|11667.1|83
1655122180000|2022-06-13 12:09:40|11673|11670.2|11672.4|11669.6|11673.9|11671.1|11672.4|11669.6|16
1655122190000|2022-06-13 12:09:50|11672.8|11670|11671.4|11668.6|11673.4|11670.6|11669.9|11667.1|24
1655122200000|2022-06-13 12:10:00|11671.9|11669.1|11672.4|11669.6|11674|11671.2|11671.4|11668.6|31
1655122210000|2022-06-13 12:10:10|11672.9|11670.1|11670.4|11667.6|11674.4|11671.6|11669.9|11667.1|24
1655122220000|2022-06-13 12:10:20|11670.9|11668.1|11673.4|11670.6|11673.9|11671.1|11670.9|11668.1|21
1655122230000|2022-06-13 12:10:30|11673.5|11670.7|11672.9|11670.1|11675.4|11672.6|11671.4|11668.6|26
1655122240000|2022-06-13 12:10:40|11671.9|11669.1|11671.9|11669.1|11672.4|11669.6|11669.9|11667.1|27
1655122250000|2022-06-13 12:10:50|11672|11669.2|11670.9|11668.1|11672.9|11670.1|11670.4|11667.6|16
1655122260000|2022-06-13 12:11:00|11671|11668.2|11671.9|11669.1|11672|11669.1|11670.9|11668|3
1655122270000|2022-06-13 12:11:10|11671.8|11669|11671.4|11668.6|11671.9|11669.1|11670.9|11668.1|13
1655122280000|2022-06-13 12:11:20|11671.9|11669.1|11670.9|11668.1|11671.9|11669.1|11669.9|11667.1|13
1655122290000|2022-06-13 12:11:30|11670.8|11668|11668.9|11666.1|11670.8|11668|11668.9|11666.1|12
1655122300000|2022-06-13 12:11:40|11669.3|11666.5|11669.3|11666.5|11669.3|11666.5|11668.4|11665.6|5
1655122310000|2022-06-13 12:11:50|11669.2|11666.4|11669.4|11666.6|11669.4|11666.6|11667.8|11665|12
1655122320000|2022-06-13 12:12:00|11668.9|11666.1|11672.9|11670.1|11672.9|11670.1|11668.9|11666.1|18
1655122330000|2022-06-13 12:12:10|11672.7|11669.9|11672.4|11669.6|11673.7|11670.9|11671.9|11669.1|20
1655122340000|2022-06-13 12:12:20|11672.2|11669.4|11670.3|11667.5|11672.3|11669.5|11669.9|11667.1|11
1655122350000|2022-06-13 12:12:30|11669.8|11667|11669.7|11666.9|11669.8|11667|11668.8|11666|8
1655122360000|2022-06-13 12:12:40|11668.8|11666|11669.7|11666.9|11669.8|11667|11668.8|11666|12
1655122370000|2022-06-13 12:12:50|11669.8|11667|11668.7|11665.9|11669.8|11667|11667.3|11664.5|7
1655122380000|2022-06-13 12:13:00|11667.8|11665|11668.8|11666|11669.4|11666.1|11667.3|11664.5|5
1655122390000|2022-06-13 12:13:10|11669.2|11666.4|11670.8|11668|11671.8|11669|11669.2|11666.4|19
1655122400000|2022-06-13 12:13:20|11670.9|11668.1|11668.7|11665.9|11671.3|11668.5|11668.7|11665.9|21
1655122410000|2022-06-13 12:13:30|11668.8|11666|11668.9|11666.1|11669.4|11666.6|11668.8|11666|2
1655122420000|2022-06-13 12:13:40|11669.3|11666.5|11667.3|11664.5|11669.3|11666.5|11666.8|11664|17
1655122430000|2022-06-13 12:13:50|11666.7|11663.9|11666.3|11663.5|11666.8|11664|11665.8|11663|18
1655122440000|2022-06-13 12:14:00|11665.8|11663|11669.7|11666.9|11669.8|11667|11665.3|11662.5|19
1655122450000|2022-06-13 12:14:10|11669.8|11667|11668.8|11666|11669.8|11667|11668.8|11666|42
1655122460000|2022-06-13 12:14:20|11668.7|11665.9|11669.3|11666.5|11669.8|11667|11668.7|11665.9|12
1655122470000|2022-06-13 12:14:30|11668.8|11666|11667.3|11664.5|11669.8|11667|11666.8|11664|9
1655122480000|2022-06-13 12:14:40|11667.8|11665|11667.8|11665|11668.7|11665.9|11666.8|11664|12
1655122490000|2022-06-13 12:14:50|11668.3|11665.5|11668.3|11665.5|11668.8|11666|11667.3|11664.5|14
1655122500000|2022-06-13 12:15:00|11669.3|11666.5|11667.7|11664.9|11669.8|11667|11667.7|11664.9|27
1655122510000|2022-06-13 12:15:10|11667.8|11665|11667.7|11664.9|11669.3|11666.5|11667.7|11664.9|6
1655122520000|2022-06-13 12:15:20|11667.8|11665|11669.3|11666.5|11669.8|11667|11667.8|11665|12
1655122530000|2022-06-13 12:15:30|11668.8|11666|11665.8|11663|11669.3|11666.5|11664.8|11662|28
1655122540000|2022-06-13 12:15:40|11665.7|11662.9|11667.3|11664.5|11668.7|11665.9|11664.8|11662|17
1655122550000|2022-06-13 12:15:50|11667.8|11665|11667.7|11664.9|11668.3|11665.5|11666.8|11664|15
1655122560000|2022-06-13 12:16:00|11667.8|11665|11668.3|11665.5|11669.3|11666.5|11666.8|11664|9
1655122570000|2022-06-13 12:16:10|11667.3|11664.5|11668.3|11665.5|11668.8|11666|11667.3|11664.5|15
1655122580000|2022-06-13 12:16:20|11668.7|11665.9|11666.8|11664|11669.7|11666.9|11666.8|11664|11
1655122590000|2022-06-13 12:16:30|11667.3|11664.5|11659.8|11657|11667.8|11665|11659.3|11656.5|44
1655122600000|2022-06-13 12:16:40|11659.7|11656.9|11661.3|11658.5|11661.3|11658.5|11659.7|11656.9|20
1655122610000|2022-06-13 12:16:50|11660.8|11658|11661.8|11659|11661.8|11659|11660.8|11658|15
1655122620000|2022-06-13 12:17:00|11660.8|11658|11659.3|11656.5|11661.4|11658.5|11657.8|11655|33
1655122630000|2022-06-13 12:17:10|11659.4|11656.6|11660.3|11657.5|11662.8|11660|11659.4|11656.6|6
1655122640000|2022-06-13 12:17:20|11659.8|11657|11661.3|11658.5|11662.3|11659.5|11659.8|11657|6
1655122650000|2022-06-13 12:17:30|11661.8|11659|11662.3|11659.5|11662.8|11660|11661.3|11658.5|1
1655122660000|2022-06-13 12:17:40|11662.7|11659.9|11659.8|11657|11662.8|11660|11659.8|11657|8
1655122670000|2022-06-13 12:17:50|11659.7|11656.9|11659.8|11657|11659.8|11657|11657.3|11654.5|31
1655122680000|2022-06-13 12:18:00|11660.3|11657.5|11662.8|11660|11663.8|11661|11659.4|11656.6|41
1655122690000|2022-06-13 12:18:10|11662.7|11659.9|11663.4|11660.6|11663.8|11661|11662.3|11659.5|7
1655122700000|2022-06-13 12:18:20|11663.8|11661|11662.8|11660|11665.7|11662.9|11662.8|11660|7
1655122710000|2022-06-13 12:18:30|11663.3|11660.5|11663.8|11661|11663.8|11661|11662.8|11660|5
1655122720000|2022-06-13 12:18:40|11662.6|11659.8|11660.4|11657.6|11662.6|11659.8|11659.8|11657|48
1655122730000|2022-06-13 12:18:50|11660.9|11658.1|11658.9|11656.1|11661.3|11658.5|11658.4|11655.6|9
1655122740000|2022-06-13 12:19:00|11659.4|11656.6|11662.9|11660.1|11662.9|11660.1|11659.4|11656.6|9
1655122750000|2022-06-13 12:19:10|11662.3|11659.5|11661.9|11659.1|11662.9|11660.1|11661.9|11659.1|10
1655122760000|2022-06-13 12:19:20|11661.8|11659|11663.9|11661.1|11664.3|11661.5|11661.8|11659|15
1655122770000|2022-06-13 12:19:30|11664|11661.2|11665.9|11663.1|11667.8|11665|11664|11661.2|20
1655122780000|2022-06-13 12:19:40|11666.4|11663.6|11665.9|11663.1|11667.9|11665.1|11664.8|11662|17
1655122790000|2022-06-13 12:19:50|11666.4|11663.6|11666.9|11664.1|11668.4|11665.6|11666.3|11663.5|6
1655122800000|2022-06-13 12:20:00|11667.4|11664.6|11668.8|11666|11668.9|11666.1|11667.4|11664.6|10
1655122810000|2022-06-13 12:20:10|11668.4|11665.6|11667.9|11665.1|11668.8|11666|11664.9|11662.1|22
1655122820000|2022-06-13 12:20:20|11667.4|11664.6|11662.9|11660.1|11667.4|11664.6|11662.9|11660.1|28
1655122830000|2022-06-13 12:20:30|11664.9|11662.1|11663.9|11661.1|11665.9|11663.1|11662.9|11660.1|16
1655122840000|2022-06-13 12:20:40|11663.8|11661|11663.3|11660.5|11663.9|11661.1|11662.9|11660.1|4
1655122850000|2022-06-13 12:20:50|11662.9|11660.1|11667.8|11665|11667.9|11665.1|11662.9|11660.1|8
1655122860000|2022-06-13 12:21:00|11667.9|11665.1|11665.9|11663.1|11667.9|11665.1|11665.4|11662.6|19
1655122870000|2022-06-13 12:21:10|11666.9|11664.1|11666.9|11664.1|11666.9|11664.1|11666.9|11664.1|0
1655122880000|2022-06-13 12:21:20|11665.9|11663.1|11662.8|11660|11667.9|11665.1|11661.9|11659.1|28
1655122890000|2022-06-13 12:21:30|11662.9|11660.1|11664.9|11662.1|11665.9|11663.1|11662.9|11660.1|6
1655122900000|2022-06-13 12:21:40|11665.4|11662.6|11665.4|11662.6|11666.9|11664.1|11664.9|11662.1|12
1655122910000|2022-06-13 12:21:50|11665.9|11663.1|11665.4|11662.6|11665.9|11663.1|11664.8|11662|4
1655122920000|2022-06-13 12:22:00|11665.8|11663|11667.9|11665.1|11668.3|11665.5|11665.8|11663|9
1655122930000|2022-06-13 12:22:10|11668.3|11665.5|11668.4|11665.6|11668.9|11666.1|11667.4|11664.6|38
1655122940000|2022-06-13 12:22:20|11668.8|11666|11668.8|11666|11668.9|11666.1|11667.9|11665.1|3
1655122950000|2022-06-13 12:22:30|11668.9|11666.1|11667.8|11665|11668.9|11666.1|11667.4|11664.6|2
1655122960000|2022-06-13 12:22:40|11667.9|11665.1|11668.9|11666.1|11668.9|11666.1|11667.3|11664.5|5
1655122970000|2022-06-13 12:22:50|11668.8|11666|11668.8|11666|11668.9|11666.1|11667.8|11665|5
1655122980000|2022-06-13 12:23:00|11668.7|11665.9|11667.8|11665|11668.9|11666.1|11667.3|11664.5|11
1655122990000|2022-06-13 12:23:10|11667.7|11664.9|11665.9|11663.1|11667.7|11664.9|11665.9|11663.1|5
1655123000000|2022-06-13 12:23:20|11665.7|11662.9|11662.9|11660.1|11665.7|11662.9|11662.4|11659.6|14
1655123010000|2022-06-13 12:23:30|11663.3|11660.5|11661.8|11659|11664.9|11662.1|11661.8|11658.9|40
1655123020000|2022-06-13 12:23:40|11662.3|11659.5|11658.8|11656|11663.2|11660.4|11658|11655.2|37
1655123030000|2022-06-13 12:23:50|11658.7|11655.9|11657.3|11654.5|11658.9|11656.1|11657.3|11654.5|16
1655123040000|2022-06-13 12:24:00|11657.8|11655|11657.9|11655.1|11658.8|11656|11657|11654.2|18
1655123050000|2022-06-13 12:24:10|11658|11655.2|11658|11655.2|11659.4|11656.6|11657.8|11655|22
1655123060000|2022-06-13 12:24:20|11658.9|11656.1|11658.9|11656.1|11659.9|11657.1|11658.3|11655.5|15
1655123070000|2022-06-13 12:24:30|11658.8|11656|11659.8|11657|11659.8|11657|11658.8|11656|4
1655123080000|2022-06-13 12:24:40|11659.9|11657.1|11663.8|11661|11663.8|11661|11659.8|11657|12
1655123090000|2022-06-13 12:24:50|11663.9|11661.1|11660.3|11657.5|11663.9|11661.1|11659.3|11656.5|19
1655123100000|2022-06-13 12:25:00|11660.8|11658|11659.8|11657|11660.9|11658.1|11659.8|11657|5
1655123110000|2022-06-13 12:25:10|11659.9|11657.1|11660.3|11657.5|11661|11658.2|11659.8|11657|3
1655123120000|2022-06-13 12:25:20|11660.4|11657.6|11661.3|11658.5|11662.9|11660.1|11660.4|11657.6|17
1655123130000|2022-06-13 12:25:30|11661.8|11659|11659.9|11657.1|11661.8|11659|11659.9|11657.1|8
1655123140000|2022-06-13 12:25:40|11660.3|11657.5|11661.3|11658.5|11661.4|11658.6|11660.3|11657.5|1
1655123150000|2022-06-13 12:25:50|11659.8|11657|11660.3|11657.5|11660.8|11658|11657.8|11655|33
1655123160000|2022-06-13 12:26:00|11660.8|11658|11661.9|11659.1|11662.4|11659.6|11660.3|11657.5|9
1655123170000|2022-06-13 12:26:10|11661.8|11659|11662.8|11660|11662.9|11660.1|11661.3|11658.5|16
1655123180000|2022-06-13 12:26:20|11662.9|11660.1|11662.9|11660.1|11663.4|11660.6|11661.8|11659|25
1655123190000|2022-06-13 12:26:30|11663|11660.2|11667.4|11664.6|11667.9|11665.1|11662.9|11660.1|22
1655123200000|2022-06-13 12:26:40|11667.9|11665.1|11666.9|11664.1|11668.9|11666.1|11664.9|11662.1|175
1655123210000|2022-06-13 12:26:50|11667|11664.2|11674.5|11671.7|11675.9|11673.1|11667|11663.1|46
1655123220000|2022-06-13 12:27:00|11675.4|11672.6|11675.9|11673.1|11676.4|11673.6|11674.9|11672.1|29
1655123230000|2022-06-13 12:27:10|11675.8|11673|11674.9|11672.1|11675.8|11673|11673.4|11670.6|15
1655123240000|2022-06-13 12:27:20|11674.5|11671.7|11672.4|11669.6|11675.9|11673.1|11671.9|11669.1|23
1655123250000|2022-06-13 12:27:30|11672.3|11669.5|11673|11670.2|11674.5|11671.6|11670.9|11668.1|62
1655123260000|2022-06-13 12:27:40|11673.9|11671.1|11673.4|11670.6|11675|11672.2|11672.9|11670.1|7
1655123270000|2022-06-13 12:27:50|11673.5|11670.7|11674.4|11671.6|11676|11673.2|11672.4|11669.6|61
1655123280000|2022-06-13 12:28:00|11675.1|11671.1|11675.4|11672.6|11676.9|11674.1|11674.4|11671.1|26
1655123290000|2022-06-13 12:28:10|11675|11672.2|11675.9|11673.1|11675.9|11673.1|11674.4|11671.6|18
1655123300000|2022-06-13 12:28:20|11676.4|11673.6|11674.9|11672.1|11676.8|11674|11674.9|11672.1|19
1655123310000|2022-06-13 12:28:30|11674.8|11672|11673.9|11671.1|11675.4|11672.1|11673.9|11671.1|15
1655123320000|2022-06-13 12:28:40|11672.9|11670.1|11673.4|11670.6|11674.5|11671.3|11672.9|11669.5|16
1655123330000|2022-06-13 12:28:50|11673.5|11670.7|11674.4|11671.6|11674.9|11672.1|11673.4|11670.5|16
1655123340000|2022-06-13 12:29:00|11673.9|11671.1|11676.9|11674.1|11676.9|11674.1|11673.9|11671.1|17
1655123350000|2022-06-13 12:29:10|11677.5|11673.5|11682|11679.2|11683.4|11680.6|11676.9|11673.5|71
1655123360000|2022-06-13 12:29:20|11682.4|11679.6|11681|11678.2|11682.9|11680.1|11679.4|11676.6|31
1655123370000|2022-06-13 12:29:30|11680.9|11678.1|11680.4|11677.6|11681|11678.2|11680.4|11677.6|6
1655123380000|2022-06-13 12:29:40|11679.9|11677.1|11682.4|11679.6|11682.9|11680.1|11679.9|11677.1|22
1655123390000|2022-06-13 12:29:50|11681.9|11679.1|11682.9|11680.1|11682.9|11680.1|11681.4|11678.6|14
1655123400000|2022-06-13 12:30:00|11683|11680.2|11679|11676.2|11683|11680.2|11678.5|11675.7|37
1655123410000|2022-06-13 12:30:10|11679.4|11676.6|11675.4|11672.6|11679.4|11676.6|11674.9|11672.1|21
1655123420000|2022-06-13 12:30:20|11675.5|11672.7|11677.4|11674.6|11678.4|11675.6|11675.4|11672.6|29
1655123430000|2022-06-13 12:30:30|11677|11674.2|11675.9|11673.1|11677.9|11675.1|11675.9|11673.1|19
1655123440000|2022-06-13 12:30:40|11675.4|11672.6|11675.4|11672.6|11676.4|11673.6|11674.9|11672.1|19
1655123450000|2022-06-13 12:30:50|11674.9|11672.1|11674.9|11672.1|11675.9|11673.1|11674.4|11671.6|16
1655123460000|2022-06-13 12:31:00|11675|11672.2|11677|11674.2|11679.5|11676.7|11674.9|11672.1|123
1655123470000|2022-06-13 12:31:10|11676.9|11674.1|11677.5|11674.7|11678.1|11675.3|11676.5|11673.7|12
1655123480000|2022-06-13 12:31:20|11678|11675.2|11678|11675.2|11678|11675.2|11676|11673.2|3
1655123490000|2022-06-13 12:31:30|11677.5|11674.7|11679|11676.2|11679|11676.2|11677.5|11674.7|32
1655123500000|2022-06-13 12:31:40|11678.9|11676.1|11677|11674.2|11678.9|11676.1|11676|11673.2|9
1655123510000|2022-06-13 12:31:50|11676.5|11673.7|11673|11670.2|11676.5|11673.7|11672|11669.2|45
1655123520000|2022-06-13 12:32:00|11673.4|11670.6|11672.4|11669.6|11674|11671.2|11671.9|11669.1|13
1655123530000|2022-06-13 12:32:10|11671.9|11669.1|11675.9|11673.1|11675.9|11673.1|11671.9|11669.1|26
1655123540000|2022-06-13 12:32:20|11676.9|11674.1|11679|11676.2|11679|11676.2|11676.9|11674.1|35
1655123550000|2022-06-13 12:32:30|11678.5|11675.7|11679|11676.2|11681|11678.2|11678.5|11675.7|27
1655123560000|2022-06-13 12:32:40|11678.5|11675.7|11680|11677.2|11680.5|11677.7|11678.5|11675.7|10
1655123570000|2022-06-13 12:32:50|11679.5|11676.7|11687|11684.2|11688.1|11685.3|11679.4|11676.6|71
1655123580000|2022-06-13 12:33:00|11689|11686.2|11690|11687.2|11692.6|11689.8|11689|11686.2|56
1655123590000|2022-06-13 12:33:10|11689.9|11687.1|11688.8|11686|11690|11687.2|11688.8|11686|45
1655123600000|2022-06-13 12:33:20|11688.3|11685.5|11682.8|11680|11688.8|11686|11682.3|11679.5|43
1655123610000|2022-06-13 12:33:30|11682.9|11680.1|11683.9|11681.1|11685|11682.2|11681.8|11679|22
1655123620000|2022-06-13 12:33:40|11683.8|11681|11687|11684.2|11687|11684.2|11682.9|11680.1|15
1655123630000|2022-06-13 12:33:50|11686.9|11684.1|11686.4|11683.6|11686.9|11684.1|11685.8|11683|19
1655123640000|2022-06-13 12:34:00|11686.9|11684.1|11688.9|11686.1|11690|11687.2|11686.9|11684.1|28
1655123650000|2022-06-13 12:34:10|11688.8|11686|11689.9|11687.1|11690.9|11688.1|11688.8|11686|28
1655123660000|2022-06-13 12:34:20|11690|11687.2|11689.4|11686.6|11690.9|11688.1|11687.5|11684.7|37
1655123670000|2022-06-13 12:34:30|11689.2|11686.4|11686.4|11683.6|11689.2|11686.4|11686.3|11683.5|17
1655123680000|2022-06-13 12:34:40|11685.9|11683.1|11684.4|11681.6|11686.5|11683.7|11683.9|11681.1|56
1655123690000|2022-06-13 12:34:50|11683.9|11681.1|11684|11681.2|11687|11684.2|11683.9|11681.1|77
1655123700000|2022-06-13 12:35:00|11684.1|11681.3|11683|11680.2|11684.5|11681.7|11682.6|11679.8|15
1655123710000|2022-06-13 12:35:10|11683.1|11680.3|11684|11681.2|11684|11681.2|11681|11678.2|15
1655123720000|2022-06-13 12:35:20|11684.1|11681.3|11686.6|11683.8|11687|11684.2|11684|11681.2|53
1655123730000|2022-06-13 12:35:30|11686.5|11683.7|11686|11683.2|11687.1|11684.3|11685.6|11682.8|11
1655123740000|2022-06-13 12:35:40|11685.5|11682.7|11690.1|11687.3|11693|11690.2|11684.5|11681.7|272
1655123750000|2022-06-13 12:35:50|11690.2|11687.4|11689.6|11686.8|11691.2|11688.4|11689.1|11686.3|30
1655123760000|2022-06-13 12:36:00|11689.1|11686.3|11685.5|11682.7|11689.1|11686.3|11683.6|11680.8|50
1655123770000|2022-06-13 12:36:10|11684.6|11681.8|11684.9|11682.1|11685.5|11682.7|11683.9|11681|23
1655123780000|2022-06-13 12:36:20|11684.5|11681.7|11684.5|11681.7|11685.5|11682.7|11682.6|11679.8|10
1655123790000|2022-06-13 12:36:30|11684.4|11681.6|11685.1|11682.3|11685.2|11682.3|11682.9|11680.1|11
1655123800000|2022-06-13 12:36:40|11685|11682.2|11678.4|11675.6|11685|11682.2|11678.4|11675.6|97
1655123810000|2022-06-13 12:36:50|11678.3|11675.5|11679.9|11677.1|11680.4|11677.6|11677.4|11674.6|25
1655123820000|2022-06-13 12:37:00|11678.9|11676.1|11680.4|11677.6|11681.9|11679.1|11678.9|11676.1|23
1655123830000|2022-06-13 12:37:10|11681.4|11678.6|11679.4|11676.6|11681.4|11678.6|11679.4|11676.6|14
1655123840000|2022-06-13 12:37:20|11679.3|11676.5|11680.4|11677.6|11680.9|11677.6|11677.9|11675.1|20
1655123850000|2022-06-13 12:37:30|11680.5|11677.7|11681.4|11678.6|11682.4|11679.6|11680.5|11677.7|30
1655123860000|2022-06-13 12:37:40|11681.3|11678.5|11684.3|11681.5|11685.4|11682.6|11680.9|11678.1|20
1655123870000|2022-06-13 12:37:50|11683.8|11681|11683.8|11681|11683.9|11681.1|11683.4|11680.6|13
1655123880000|2022-06-13 12:38:00|11683.3|11680.5|11684.9|11682.1|11684.9|11682.1|11682.8|11680|15
1655123890000|2022-06-13 12:38:10|11685.4|11682.6|11684.8|11682|11685.9|11683.1|11683.3|11680.5|17
1655123900000|2022-06-13 12:38:20|11684.9|11682.1|11683.9|11681.1|11684.9|11682.1|11682.8|11680|13
1655123910000|2022-06-13 12:38:30|11683.8|11681|11683.8|11681|11683.9|11681.1|11683.3|11680.5|4
1655123920000|2022-06-13 12:38:40|11683.9|11681.1|11684.4|11681.6|11684.9|11682.1|11682.8|11680|14
1655123930000|2022-06-13 12:38:50|11684.3|11681.5|11686.3|11683.5|11686.8|11684|11684.3|11681.5|13
1655123940000|2022-06-13 12:39:00|11685.9|11683.1|11682.9|11680.1|11685.9|11683.1|11681.4|11678.6|24
1655123950000|2022-06-13 12:39:10|11683|11680.2|11682.8|11680|11683.9|11681.1|11681.8|11679|4
1655123960000|2022-06-13 12:39:20|11683.4|11680.6|11684.4|11681.6|11684.9|11682.1|11683.4|11680.6|1
1655123970000|2022-06-13 12:39:30|11684.5|11681.7|11684.4|11681.6|11687.4|11684.6|11683.9|11681.1|15
1655123980000|2022-06-13 12:39:40|11684.9|11682.1|11682.8|11680|11684.9|11682.1|11682.8|11680|6
1655123990000|2022-06-13 12:39:50|11682.9|11680.1|11683.9|11681.1|11684.4|11681.6|11682.8|11680|4
1655124000000|2022-06-13 12:40:00|11683.8|11681|11683.4|11680.6|11686.8|11684|11681.4|11678.6|18
1655124010000|2022-06-13 12:40:10|11683.9|11681.1|11685.9|11683.1|11686.9|11684.1|11683.8|11681|5
1655124020000|2022-06-13 12:40:20|11686.4|11683.6|11689.4|11686.6|11689.5|11686.6|11686.4|11683.6|21
1655124030000|2022-06-13 12:40:30|11689.6|11686.8|11688.4|11685.6|11690.9|11688.1|11688.4|11685.6|14
1655124040000|2022-06-13 12:40:40|11688.3|11685.5|11688.9|11686.1|11689.4|11686.6|11687.8|11685|7
1655124050000|2022-06-13 12:40:50|11688.8|11686|11688.4|11685.6|11689.4|11686.6|11687.9|11685.1|9
1655124060000|2022-06-13 12:41:00|11688.3|11685.5|11686.9|11684.1|11688.8|11686|11686.9|11684.1|8
1655124070000|2022-06-13 12:41:10|11686.8|11684|11687.4|11684.6|11689.4|11686.6|11685.3|11682.5|66
1655124080000|2022-06-13 12:41:20|11687.9|11685.1|11686.4|11683.6|11687.9|11685.1|11686.3|11683.5|10
1655124090000|2022-06-13 12:41:30|11686.9|11684.1|11686.3|11683.5|11688.2|11685.4|11686.3|11683.5|6
1655124100000|2022-06-13 12:41:40|11686.4|11683.6|11689.9|11687.1|11689.9|11687.1|11686.4|11683.6|16
1655124110000|2022-06-13 12:41:50|11689.8|11687|11688.8|11686|11690.9|11688.1|11688.8|11685.9|10
1655124120000|2022-06-13 12:42:00|11688.9|11686.1|11691.4|11688.6|11694.4|11691.6|11688.9|11686.1|66
1655124130000|2022-06-13 12:42:10|11691.3|11688.5|11688.4|11685.6|11691.8|11689|11687.8|11685|35
1655124140000|2022-06-13 12:42:20|11687.9|11685.1|11687.9|11685.1|11689.9|11687|11687.3|11684.5|15
1655124150000|2022-06-13 12:42:30|11687.8|11685|11688.8|11686|11688.9|11686.1|11687.8|11685|5
1655124160000|2022-06-13 12:42:40|11688.3|11685.5|11688.8|11686|11688.8|11686|11686.8|11684|5
1655124170000|2022-06-13 12:42:50|11688.9|11686.1|11688.3|11685.5|11691.8|11689|11688.3|11685.5|11
1655124180000|2022-06-13 12:43:00|11687.3|11684.5|11687.3|11684.5|11688.8|11686|11687.3|11684.5|12
1655124190000|2022-06-13 12:43:10|11686.8|11684|11683.9|11681.1|11687.8|11685|11682.8|11680|22
1655124200000|2022-06-13 12:43:20|11683.8|11681|11681.9|11679.1|11683.8|11681|11679.3|11676.5|28
1655124210000|2022-06-13 12:43:30|11681.8|11679|11681.3|11678.5|11681.9|11679.1|11678.3|11675.5|26
1655124220000|2022-06-13 12:43:40|11680.9|11678.1|11679.9|11677.1|11681.4|11678.6|11679.8|11677|10
1655124230000|2022-06-13 12:43:50|11679.8|11677|11675.8|11673|11680.4|11677.6|11675|11672.2|45
1655124240000|2022-06-13 12:44:00|11675.3|11672.5|11676.8|11674|11676.8|11674|11674.8|11672|38
1655124250000|2022-06-13 12:44:10|11676.7|11673.9|11675.3|11672.5|11676.8|11674|11675.3|11672.5|28
1655124260000|2022-06-13 12:44:20|11674.8|11672|11674.8|11672|11676.8|11674|11672.8|11670|56
1655124270000|2022-06-13 12:44:30|11675.3|11672.5|11668.7|11665.9|11675.3|11672.5|11666.2|11663.3|109
1655124280000|2022-06-13 12:44:40|11668.8|11666|11666.7|11663.9|11669.8|11666.4|11666.7|11663.9|45
1655124290000|2022-06-13 12:44:50|11666.2|11663.4|11663.7|11660.9|11669.8|11666.9|11663.7|11660.9|66
1655124300000|2022-06-13 12:45:00|11663.2|11660.4|11668.8|11666|11668.8|11666|11662.7|11659.9|65
1655124310000|2022-06-13 12:45:10|11669.2|11665.2|11667.9|11665.1|11669.2|11665.2|11664.9|11662.1|39
1655124320000|2022-06-13 12:45:20|11667.8|11665|11671.9|11669.1|11671.9|11669.1|11666.9|11664.1|28
1655124330000|2022-06-13 12:45:30|11672|11669.2|11674.8|11672|11675.9|11672.5|11672|11669.2|29
1655124340000|2022-06-13 12:45:40|11674.3|11671.5|11675.8|11673|11676.8|11674|11674.3|11671.5|16
1655124350000|2022-06-13 12:45:50|11675.7|11672.9|11670.8|11668|11675.7|11672.9|11670.8|11668|27
1655124360000|2022-06-13 12:46:00|11670.3|11667.5|11670.3|11667.5|11670.8|11668|11668.8|11666|13
1655124370000|2022-06-13 12:46:10|11669.9|11667.1|11673.8|11671|11673.8|11671|11669.3|11666.5|52
1655124380000|2022-06-13 12:46:20|11673.3|11670.5|11670.8|11668|11673.8|11671|11670.3|11667.5|5
1655124390000|2022-06-13 12:46:30|11670.3|11667.5|11669.3|11666.5|11671.9|11668.5|11667.3|11664.5|26
1655124400000|2022-06-13 12:46:40|11668.8|11666|11667.9|11665.1|11670.4|11667.6|11667.8|11665|34
1655124410000|2022-06-13 12:46:50|11668.3|11665.5|11665.3|11662.5|11668.3|11665.5|11663|11660.2|18
1655124420000|2022-06-13 12:47:00|11665.2|11662.4|11663.3|11660.5|11665.3|11662.5|11663.3|11660.5|17
1655124430000|2022-06-13 12:47:10|11662.8|11660|11664.8|11662|11665.8|11663|11661.7|11658.9|53
1655124440000|2022-06-13 12:47:20|11664.7|11661.9|11663.7|11660.9|11665.7|11662.9|11660.8|11656|86
1655124450000|2022-06-13 12:47:30|11663.8|11661|11668.2|11665.4|11668.2|11665.4|11663.7|11660.9|14
1655124460000|2022-06-13 12:47:40|11668.1|11665.3|11665.8|11663|11668.1|11665.3|11665.8|11663|3
1655124470000|2022-06-13 12:47:50|11665.6|11662.8|11663.2|11660.4|11666.1|11663.3|11663.2|11660.4|31
1655124480000|2022-06-13 12:48:00|11662.8|11660|11664.7|11661.9|11665.3|11662|11661.7|11658.9|26
1655124490000|2022-06-13 12:48:10|11664.8|11662|11670.2|11667.4|11670.2|11667.4|11664.8|11662|24
1655124500000|2022-06-13 12:48:20|11670.1|11667.3|11669.2|11666.4|11670.1|11667.3|11667.7|11664.9|12
1655124510000|2022-06-13 12:48:30|11668.7|11665.9|11669.2|11666.4|11670.2|11667.4|11667.2|11663.9|10
1655124520000|2022-06-13 12:48:40|11669.3|11666.5|11668.2|11665.4|11670.6|11667.8|11668.2|11665.4|11
1655124530000|2022-06-13 12:48:50|11667.7|11664.9|11667.9|11663.9|11668.3|11665.4|11667.2|11663.9|10
1655124540000|2022-06-13 12:49:00|11668.3|11664.3|11667.7|11664.9|11668.3|11665.4|11666.7|11663.9|6
1655124550000|2022-06-13 12:49:10|11667.3|11664.5|11664.2|11661.4|11667.3|11664.5|11662.7|11659.9|13
1655124560000|2022-06-13 12:49:20|11663.7|11660.9|11664.2|11661.4|11665.2|11662.4|11663.2|11660.4|2
1655124570000|2022-06-13 12:49:30|11664.7|11661.9|11665.2|11662.4|11666.7|11663.9|11664.7|11661.9|8
1655124580000|2022-06-13 12:49:40|11665.3|11662.5|11665.6|11662.8|11665.7|11662.9|11664.7|11661.9|5
1655124590000|2022-06-13 12:49:50|11665.2|11662.4|11666.2|11663.4|11666.2|11663.4|11664.2|11661.4|8
1655124600000|2022-06-13 12:50:00|11665.7|11662.9|11666.7|11663.9|11666.7|11663.9|11664.6|11661.8|25
1655124610000|2022-06-13 12:50:10|11666.2|11663.4|11665.7|11662.9|11666.6|11663.8|11664.6|11661.8|8
1655124620000|2022-06-13 12:50:20|11665.2|11662.4|11665.7|11662.9|11665.7|11662.9|11665.2|11662.4|2
1655124630000|2022-06-13 12:50:30|11666.2|11663.4|11667.7|11664.9|11669.7|11666.9|11665.2|11662.4|28
1655124640000|2022-06-13 12:50:40|11668.2|11665.4|11669.2|11666.4|11669.7|11666.9|11668.2|11665.4|10
1655124650000|2022-06-13 12:50:50|11668.7|11665.9|11674.7|11671.9|11674.7|11671.9|11668.7|11665.9|46
1655124660000|2022-06-13 12:51:00|11675.5|11671.5|11678.3|11675.5|11680.4|11677.6|11674.9|11671.5|73
1655124670000|2022-06-13 12:51:10|11678.2|11675.4|11680.3|11677.5|11681.4|11678.6|11677.8|11675|28
1655124680000|2022-06-13 12:51:20|11680.2|11677.4|11679.9|11677.1|11680.3|11677.5|11679.3|11676.5|10
1655124690000|2022-06-13 12:51:30|11679.8|11677|11680.9|11678.1|11680.9|11678.1|11678.7|11675.9|8
1655124700000|2022-06-13 12:51:40|11681.4|11678.6|11681.8|11679|11681.9|11679.1|11681.2|11678.4|9
1655124710000|2022-06-13 12:51:50|11681.9|11679.1|11679.9|11677.1|11682.4|11679.6|11678.8|11676|18
1655124720000|2022-06-13 12:52:00|11680.3|11677.5|11678.7|11675.9|11681.7|11678.9|11678.7|11675.9|14
1655124730000|2022-06-13 12:52:10|11679.4|11675.4|11677.7|11674.9|11681.3|11678.5|11677.7|11674.9|38
1655124740000|2022-06-13 12:52:20|11677.9|11675.1|11680.2|11677.4|11680.8|11678|11677.9|11675.1|15
1655124750000|2022-06-13 12:52:30|11679.8|11677|11679.8|11677|11680.2|11677.4|11678.3|11675.4|12
1655124760000|2022-06-13 12:52:40|11680.8|11678|11682.3|11679.5|11682.3|11679.5|11680.7|11677.9|15
1655124770000|2022-06-13 12:52:50|11681.8|11679|11680.8|11678|11681.8|11679|11680.8|11678|9
1655124780000|2022-06-13 12:53:00|11680.7|11677.9|11682.7|11679.9|11683.3|11680.5|11680.3|11677.5|22
1655124790000|2022-06-13 12:53:10|11682.8|11680|11681.7|11678.9|11683.7|11680.9|11681.3|11678.5|18
1655124800000|2022-06-13 12:53:20|11680.8|11678|11680.7|11677.9|11680.8|11678|11680.7|11677.9|9
1655124810000|2022-06-13 12:53:30|11680.8|11678|11681.8|11679|11681.8|11679|11680.7|11677.9|12
1655124820000|2022-06-13 12:53:40|11681.9|11679.1|11682.8|11680|11682.8|11680|11681.8|11679|10
1655124830000|2022-06-13 12:53:50|11683.3|11680.5|11689.3|11686.5|11689.8|11687|11682.7|11679.9|29
1655124840000|2022-06-13 12:54:00|11689.8|11687|11689|11686.2|11692|11689.2|11687.8|11685|97
1655124850000|2022-06-13 12:54:10|11688.9|11686.1|11686.9|11684.1|11688.9|11686.1|11686.9|11684.1|12
1655124860000|2022-06-13 12:54:20|11686.8|11684|11686.8|11684|11686.9|11684.1|11686.4|11683.6|17
1655124870000|2022-06-13 12:54:30|11686.9|11684.1|11692.8|11690|11693.9|11691.1|11686.9|11684.1|40
1655124880000|2022-06-13 12:54:40|11693|11690.2|11692.4|11689.6|11693.4|11690.6|11690.8|11688|20
1655124890000|2022-06-13 12:54:50|11691.8|11689|11688.8|11686|11693|11690.2|11688.8|11686|19
1655124900000|2022-06-13 12:55:00|11688.9|11686.1|11688.7|11685.9|11688.9|11686.1|11685.9|11683.1|39
1655124910000|2022-06-13 12:55:10|11690.9|11688.1|11693.3|11690.5|11694.4|11691.6|11690.9|11688.1|62
1655124920000|2022-06-13 12:55:20|11693|11690.2|11693.9|11691.1|11693.9|11691.1|11691.4|11688.6|27
1655124930000|2022-06-13 12:55:30|11693.8|11691|11692.4|11689.6|11696.4|11693.6|11692.4|11689.6|57
1655124940000|2022-06-13 12:55:40|11692.9|11690.1|11696.4|11693.6|11696.4|11693.6|11691.9|11689.1|47
1655124950000|2022-06-13 12:55:50|11696.3|11693.5|11687.4|11684.6|11696.8|11694|11687.4|11684.6|80
1655124960000|2022-06-13 12:56:00|11687.8|11685|11686.3|11683.5|11689.8|11687|11686.3|11683.5|17
1655124970000|2022-06-13 12:56:10|11685.9|11683.1|11684.4|11681.6|11686.4|11683.6|11683.3|11680.5|36
1655124980000|2022-06-13 12:56:20|11684.3|11681.5|11684.9|11682.1|11686.4|11683.6|11683.9|11681.1|11
1655124990000|2022-06-13 12:56:30|11684.8|11682|11690.8|11688|11695.4|11692.6|11683.9|11681.1|57
1655125000000|2022-06-13 12:56:40|11689.9|11687.1|11695.8|11693|11696.9|11694.1|11689|11686.2|58
1655125010000|2022-06-13 12:56:50|11694.4|11691.6|11693.8|11691|11695.4|11692.6|11691.4|11688.6|30
1655125020000|2022-06-13 12:57:00|11692.9|11690.1|11692.5|11688.5|11694.9|11692.1|11691.3|11688.5|18
1655125030000|2022-06-13 12:57:10|11691.8|11689|11684.4|11681.6|11692.8|11690|11683.8|11681|37
1655125040000|2022-06-13 12:57:20|11683.9|11681.1|11682.4|11679.6|11684.4|11681.6|11681.4|11678.4|30
1655125050000|2022-06-13 12:57:30|11682.3|11679.5|11677.8|11675|11682.3|11679.5|11677.8|11674.9|110
1655125060000|2022-06-13 12:57:40|11677.7|11674.9|11670.7|11667.9|11677.7|11674.9|11667.8|11665|72
1655125070000|2022-06-13 12:57:50|11670.3|11667.5|11666.3|11663.5|11670.3|11667.5|11665.3|11662.5|45
1655125080000|2022-06-13 12:58:00|11666.4|11663.6|11665.3|11662.5|11668.3|11665.5|11664.7|11661.9|71
1655125090000|2022-06-13 12:58:10|11664.8|11662|11662.8|11660|11664.8|11662|11662.3|11659.5|29
1655125100000|2022-06-13 12:58:20|11663.3|11660.5|11665.6|11662.8|11666.8|11664|11663.3|11660.5|30
1655125110000|2022-06-13 12:58:30|11664.8|11662|11669.8|11667|11670.8|11668|11664.8|11662|29
1655125120000|2022-06-13 12:58:40|11669.3|11666.5|11665.1|11662.3|11669.3|11666.5|11664.1|11661.2|49
1655125130000|2022-06-13 12:58:50|11665.8|11661.8|11663.2|11660.4|11665.8|11662.4|11661.7|11658.9|114
1655125140000|2022-06-13 12:59:00|11663.7|11660.9|11664.9|11662.1|11665.1|11662.3|11662.9|11660.1|80
1655125150000|2022-06-13 12:59:10|11665.4|11662.6|11666.9|11664.1|11666.9|11664.1|11664.4|11661.6|22
1655125160000|2022-06-13 12:59:20|11666.7|11663.9|11664.9|11662.1|11666.9|11664.1|11662.3|11659.5|19
1655125170000|2022-06-13 12:59:30|11664.5|11661.7|11662.9|11660.1|11664.9|11662.1|11659.4|11656.6|182
1655125180000|2022-06-13 12:59:40|11663|11660.2|11664.4|11661.6|11664.5|11661.6|11661.8|11659|28
1655125190000|2022-06-13 12:59:50|11664.5|11661.7|11666.4|11663.6|11668.4|11665.6|11663.9|11661.1|64
1655125200000|2022-06-13 13:00:00|11664.8|11662|11658.9|11656.1|11676.9|11674.1|11654|11651.2|561
1655125210000|2022-06-13 13:00:10|11658.8|11656|11645.8|11641.8|11662.9|11660.1|11644.7|11641.8|317
1655125220000|2022-06-13 13:00:20|11645.2|11642.4|11639.7|11636.9|11646.7|11643.9|11639.2|11636.4|193
1655125230000|2022-06-13 13:00:30|11639.3|11636.5|11635.8|11633|11641.7|11638.9|11634.7|11631.9|193
1655125240000|2022-06-13 13:00:40|11635.7|11632.9|11635.2|11632.4|11639.2|11636.4|11633.7|11628.7|130
1655125250000|2022-06-13 13:00:50|11634.8|11632|11639.7|11636.9|11639.7|11636.9|11634.2|11630.9|131
1655125260000|2022-06-13 13:01:00|11639.3|11636.5|11653.2|11650.4|11653.7|11650.9|11637.4|11634.6|176
1655125270000|2022-06-13 13:01:10|11653.3|11650.5|11669.6|11666.8|11669.7|11666.9|11649.7|11646.9|219
1655125280000|2022-06-13 13:01:20|11667.7|11664.9|11646.2|11643.4|11671.2|11668.4|11644.8|11642|467
1655125290000|2022-06-13 13:01:30|11646.4|11643.6|11650.2|11647.4|11653.7|11650.9|11646.4|11643.6|97
1655125300000|2022-06-13 13:01:40|11649.6|11646.8|11649.8|11647|11650.7|11647.9|11647.2|11644.4|108
1655125310000|2022-06-13 13:01:50|11650.8|11648|11650.1|11647.3|11652.7|11649.9|11648.2|11645.4|60
1655125320000|2022-06-13 13:02:00|11650.2|11647.4|11650.7|11647.9|11652.8|11650|11642.2|11639.4|229
1655125330000|2022-06-13 13:02:10|11650.2|11647.4|11651.8|11649|11653.2|11650.4|11647.2|11644.4|78
1655125340000|2022-06-13 13:02:20|11651.2|11648.4|11645.7|11642.9|11651.2|11648.4|11644.7|11641.9|44
1655125350000|2022-06-13 13:02:30|11645.2|11642.4|11640.2|11637.4|11647.7|11644.9|11638.7|11635.9|57
1655125360000|2022-06-13 13:02:40|11639.8|11637|11643.2|11640.4|11645.2|11642.4|11639.7|11636.9|79
1655125370000|2022-06-13 13:02:50|11643.1|11640.3|11635.2|11632.4|11643.1|11640.3|11633.7|11630.9|122
1655125380000|2022-06-13 13:03:00|11635.3|11632.5|11637.8|11635|11640.7|11637.9|11634.7|11631.9|81
1655125390000|2022-06-13 13:03:10|11637.7|11634.9|11638.2|11635.4|11638.2|11635.4|11632.7|11629.9|42
1655125400000|2022-06-13 13:03:20|11637.7|11634.9|11634.1|11631.3|11640.7|11637.9|11633.7|11630.9|47
1655125410000|2022-06-13 13:03:30|11633.7|11630.9|11640.8|11638|11643.7|11640.9|11633.2|11630.4|45
1655125420000|2022-06-13 13:03:40|11641.2|11638.4|11643.2|11640.4|11645.9|11643.1|11641.2|11638.4|85
1655125430000|2022-06-13 13:03:50|11643.3|11640.5|11644.8|11642|11645.2|11642.4|11643.2|11640.4|22
1655125440000|2022-06-13 13:04:00|11645.3|11642.5|11653.9|11651.1|11660.3|11657.5|11644.8|11642|141
1655125450000|2022-06-13 13:04:10|11654|11651.2|11656.8|11654|11658.4|11655.6|11654|11651.2|47
1655125460000|2022-06-13 13:04:20|11656.9|11654.1|11657.3|11654.5|11660.3|11657.5|11656.8|11654|36
1655125470000|2022-06-13 13:04:30|11657.5|11654.7|11659.3|11656.5|11660.3|11657.5|11653.3|11650.5|38
1655125480000|2022-06-13 13:04:40|11659.5|11656.7|11670.3|11667.5|11670.3|11667.5|11659.5|11656.7|107
1655125490000|2022-06-13 13:04:50|11671.3|11668.5|11665.8|11663|11671.3|11668.5|11665.3|11662.5|78
1655125500000|2022-06-13 13:05:00|11665.4|11662.6|11662.8|11660|11668.9|11666.1|11661.8|11659|72
1655125510000|2022-06-13 13:05:10|11661.8|11659|11657.9|11655.1|11662.3|11659.5|11654.3|11651.5|163
1655125520000|2022-06-13 13:05:20|11658.3|11655.5|11654.9|11652.1|11658.8|11656|11653.8|11651|59
1655125530000|2022-06-13 13:05:30|11654.8|11652|11662.3|11659.5|11663.3|11660.5|11654.3|11651|70
1655125540000|2022-06-13 13:05:40|11662.4|11659.6|11664.3|11661.5|11664.8|11662|11661.3|11658.5|33
1655125550000|2022-06-13 13:05:50|11664.4|11661.6|11663.3|11660.5|11665.9|11663.1|11660.8|11658|41
1655125560000|2022-06-13 13:06:00|11663.8|11661|11662.3|11659.5|11665.3|11662.5|11659.9|11657.1|40
1655125570000|2022-06-13 13:06:10|11662.9|11660.1|11663.9|11661.1|11664.8|11662|11662.3|11659.5|15
1655125580000|2022-06-13 13:06:20|11663.8|11661|11659.2|11656.4|11663.9|11661.1|11659.2|11656.4|40
1655125590000|2022-06-13 13:06:30|11659.1|11656.3|11659.3|11656.5|11659.3|11656.5|11656.8|11654|27
1655125600000|2022-06-13 13:06:40|11659.2|11656.4|11649.2|11646.4|11659.2|11656.4|11649.2|11646.4|69
1655125610000|2022-06-13 13:06:50|11649.4|11646.6|11656.2|11653.4|11657.2|11654.4|11649.4|11646.6|38
1655125620000|2022-06-13 13:07:00|11656.6|11653.8|11658.3|11655.5|11659.9|11657.1|11654.2|11651.4|38
1655125630000|2022-06-13 13:07:10|11658.4|11655.6|11660.8|11658|11661.3|11658.5|11657.8|11655|16
1655125640000|2022-06-13 13:07:20|11660.3|11657.5|11662.8|11660|11664.3|11661.5|11659.8|11657|27
1655125650000|2022-06-13 13:07:30|11663.4|11660.6|11667.8|11665|11668.8|11666|11663.3|11659.9|70
1655125660000|2022-06-13 13:07:40|11667.6|11664.8|11668.8|11666|11671.8|11669|11666.8|11664|41
1655125670000|2022-06-13 13:07:50|11668.9|11666.1|11669.3|11666.5|11671.9|11669.1|11668.8|11666|27
1655125680000|2022-06-13 13:08:00|11668.8|11666|11679.3|11676.5|11682|11679.1|11668.8|11666|175
1655125690000|2022-06-13 13:08:10|11678.8|11676|11679.8|11677|11680.8|11678|11677.3|11674.5|31
1655125700000|2022-06-13 13:08:20|11680.3|11677.5|11677.9|11675.1|11680.3|11677.5|11674.8|11672|58
1655125710000|2022-06-13 13:08:30|11678.3|11675.5|11675.3|11672.5|11679.3|11676.5|11674.7|11671.9|43
1655125720000|2022-06-13 13:08:40|11675.7|11672.9|11671.7|11668.9|11675.7|11672.9|11671.6|11668.8|66
1655125730000|2022-06-13 13:08:50|11671.6|11668.8|11669.7|11666.9|11673.7|11670.9|11668.6|11665.8|27
1655125740000|2022-06-13 13:09:00|11669.6|11666.8|11667.7|11664.9|11669.6|11666.8|11662.6|11659.8|63
1655125750000|2022-06-13 13:09:10|11668|11665.2|11676.3|11673.5|11678.4|11674.4|11668|11665.2|151
1655125760000|2022-06-13 13:09:20|11677.3|11674.5|11685.8|11683|11687.3|11684.5|11677.3|11674.5|92
1655125770000|2022-06-13 13:09:30|11685.9|11683.1|11685.3|11682.5|11686.9|11684.1|11682.8|11680|42
1655125780000|2022-06-13 13:09:40|11684.7|11681.9|11685.7|11682.9|11686.3|11683.5|11683.7|11680.9|31
1655125790000|2022-06-13 13:09:50|11685.9|11683.1|11685.3|11682.5|11687.7|11684.9|11684.7|11681.9|52
1655125800000|2022-06-13 13:10:00|11685.7|11682.9|11684.7|11681.9|11688.8|11686|11682.4|11679.6|105
1655125810000|2022-06-13 13:10:10|11683.8|11681|11674.2|11671.4|11683.8|11681|11669.7|11666.9|92
1655125820000|2022-06-13 13:10:20|11674.4|11671.6|11676.2|11673.4|11676.7|11673.9|11673.2|11670.4|59
1655125830000|2022-06-13 13:10:30|11676.3|11673.5|11675.7|11672.9|11676.3|11673.5|11673.7|11670.9|52
1655125840000|2022-06-13 13:10:40|11675.3|11672.5|11661.7|11658.9|11675.7|11672.9|11657.6|11654.3|131
1655125850000|2022-06-13 13:10:50|11662.2|11659.4|11657.6|11654.8|11665|11660.9|11657.6|11654.8|150
1655125860000|2022-06-13 13:11:00|11658.2|11655.4|11662.2|11659.4|11663.8|11660.5|11657.2|11653.8|91
1655125870000|2022-06-13 13:11:10|11662.7|11659.9|11668.2|11665.4|11669.3|11666.5|11662.7|11659.9|38
1655125880000|2022-06-13 13:11:20|11667.3|11664.5|11667.3|11664.5|11668.3|11665.5|11664.2|11661.4|36
1655125890000|2022-06-13 13:11:30|11666.8|11664|11665.7|11662.9|11667.7|11664.9|11664.2|11661.4|39
1655125900000|2022-06-13 13:11:40|11664.7|11661.9|11667.3|11664.5|11667.8|11665|11663.7|11660.9|41
1655125910000|2022-06-13 13:11:50|11666.8|11664|11669.7|11666.9|11670.7|11667.9|11666.8|11664|36
1655125920000|2022-06-13 13:12:00|11669.9|11667.1|11669.7|11666.9|11673.3|11670.5|11669.2|11666.4|69
1655125930000|2022-06-13 13:12:10|11669.8|11667|11667.2|11664.4|11669.8|11667|11665.7|11662.9|28
1655125940000|2022-06-13 13:12:20|11666.3|11663.5|11666.7|11663.9|11668.3|11665.5|11665.7|11662.4|13
1655125950000|2022-06-13 13:12:30|11667.3|11664.5|11665.8|11663|11667.3|11664.5|11665.1|11662.3|36
1655125960000|2022-06-13 13:12:40|11665.2|11662.4|11668.2|11665.4|11668.2|11665.4|11662.1|11659.3|27
1655125970000|2022-06-13 13:12:50|11668.7|11665.9|11668.7|11665.9|11670.2|11667.4|11667.2|11664.4|9
1655125980000|2022-06-13 13:13:00|11668.2|11665.4|11665.2|11662.4|11671.7|11668.9|11663.7|11660.9|90
1655125990000|2022-06-13 13:13:10|11665.1|11662.3|11669.2|11666.4|11670.2|11667.4|11664.1|11661.3|22
1655126000000|2022-06-13 13:13:20|11669.7|11666.9|11657.2|11654.4|11669.7|11666.9|11655.7|11652.9|48
1655126010000|2022-06-13 13:13:30|11658.7|11655.9|11658.7|11655.9|11659.7|11656.9|11657.5|11654.7|35
1655126020000|2022-06-13 13:13:40|11659.2|11656.4|11659.6|11656.8|11660.2|11657.4|11658.6|11655.7|11
1655126030000|2022-06-13 13:13:50|11659.7|11656.9|11659.2|11656.4|11659.7|11656.9|11658.1|11655.3|10
1655126040000|2022-06-13 13:14:00|11658.7|11655.9|11670.7|11667.9|11671.7|11668.9|11658.7|11655.9|81
1655126050000|2022-06-13 13:14:10|11670.6|11667.8|11673.2|11670.4|11674.7|11671.9|11669.2|11665.8|17
1655126060000|2022-06-13 13:14:20|11674.2|11671.4|11670.2|11667.4|11674.2|11671.4|11668.2|11665.4|26
1655126070000|2022-06-13 13:14:30|11670.7|11667.9|11670.7|11667.9|11670.7|11667.9|11669.7|11666.9|16
1655126080000|2022-06-13 13:14:40|11670.2|11667.4|11669.7|11666.9|11670.8|11668|11668.7|11665.9|20
1655126090000|2022-06-13 13:14:50|11669.5|11666.7|11668.2|11665.4|11669.5|11666.7|11665.7|11662.9|31
1655126100000|2022-06-13 13:15:00|11668.1|11665.3|11658.1|11655.3|11668.6|11665.8|11656.6|11653.8|91
1655126110000|2022-06-13 13:15:10|11657.6|11654.8|11653|11650.2|11658.8|11655.4|11652.6|11649.7|56
1655126120000|2022-06-13 13:15:20|11652.6|11649.8|11658.1|11655.3|11659.6|11656.8|11652.6|11649.8|26
1655126130000|2022-06-13 13:15:30|11657.6|11654.8|11656.6|11653.8|11658.6|11655.8|11656.1|11653.3|52
1655126140000|2022-06-13 13:15:40|11656.5|11653.7|11658.1|11655.3|11659.6|11656.8|11656.1|11653.3|21
1655126150000|2022-06-13 13:15:50|11658|11655.2|11658.1|11655.3|11659.1|11656.3|11656.6|11653.8|15
1655126160000|2022-06-13 13:16:00|11657.6|11654.8|11669.6|11666.8|11671.7|11668.3|11653.2|11650.4|72
1655126170000|2022-06-13 13:16:10|11669.1|11666.3|11671.7|11668.9|11674.6|11671.8|11669.1|11666.3|50
1655126180000|2022-06-13 13:16:20|11671.6|11668.8|11672.3|11669.5|11673.4|11670|11669.7|11666.9|45
1655126190000|2022-06-13 13:16:30|11672.9|11668.9|11673.7|11670.9|11673.8|11671|11669.2|11666.4|50
1655126200000|2022-06-13 13:16:40|11673.6|11670.8|11676.7|11673.9|11678.4|11675.6|11673.5|11670.2|66
1655126210000|2022-06-13 13:16:50|11676.6|11673.8|11677.3|11674.5|11681.8|11679|11675.8|11673|119
1655126220000|2022-06-13 13:17:00|11677.8|11675|11680.8|11678|11682.8|11680|11677.8|11675|55
1655126230000|2022-06-13 13:17:10|11680.3|11677.5|11675.3|11672.5|11680.3|11677.5|11674.3|11671.5|85
1655126240000|2022-06-13 13:17:20|11675.8|11673|11675.3|11672.5|11678.3|11675.5|11675.3|11672.5|16
1655126250000|2022-06-13 13:17:30|11675.2|11672.4|11680.3|11677.5|11683.8|11681|11674.2|11671.4|38
1655126260000|2022-06-13 13:17:40|11680.1|11677.3|11675.3|11672.5|11680.1|11677.3|11674.2|11671.4|42
1655126270000|2022-06-13 13:17:50|11675.8|11673|11675.7|11672.9|11676.7|11673.9|11674.6|11671.8|20
1655126280000|2022-06-13 13:18:00|11675.8|11673|11694|11691.2|11694|11691.2|11675.7|11672.9|262
1655126290000|2022-06-13 13:18:10|11694.1|11691.3|11702.5|11699.7|11703.5|11700.7|11693|11690.2|193
1655126300000|2022-06-13 13:18:20|11702|11699.2|11707.2|11704.4|11708.2|11705.4|11700.5|11697.7|483
1655126310000|2022-06-13 13:18:30|11707.3|11703.3|11709|11706.2|11711|11708.2|11703.5|11700.7|132
1655126320000|2022-06-13 13:18:40|11708.9|11706.1|11715|11712.2|11715.5|11712.7|11707.1|11704.3|78
1655126330000|2022-06-13 13:18:50|11715.1|11712.3|11715.6|11712.8|11716.1|11713.3|11712|11709.2|43
1655126340000|2022-06-13 13:19:00|11715.5|11712.7|11712|11709.2|11717.1|11714.3|11711.1|11708.3|92
1655126350000|2022-06-13 13:19:10|11711.5|11708.7|11713.1|11710.3|11714.5|11711.7|11711.5|11708.7|53
1655126360000|2022-06-13 13:19:20|11713.5|11710.7|11713.2|11710.4|11714.2|11711.4|11712.5|11709.7|32
1655126370000|2022-06-13 13:19:30|11713.1|11710.3|11713.6|11710.8|11714.1|11711.3|11712|11709.2|61
1655126380000|2022-06-13 13:19:40|11714.2|11711.4|11717.2|11714.4|11717.2|11714.4|11714.2|11711.4|101
1655126390000|2022-06-13 13:19:50|11717.3|11714.5|11719.3|11716.5|11722.3|11719.5|11716.1|11713.3|142
1655126400000|2022-06-13 13:20:00|11719.2|11716.4|11720.1|11717.3|11723.2|11720.4|11718.6|11715.8|134
1655126410000|2022-06-13 13:20:10|11720.3|11717.5|11721.2|11718.4|11722.3|11719.5|11719.1|11716.3|145
1655126420000|2022-06-13 13:20:20|11721.1|11718.3|11721.3|11718.5|11721.3|11718.5|11719.1|11716.3|36
1655126430000|2022-06-13 13:20:30|11721.2|11718.4|11720.1|11717.3|11722.6|11719.8|11719.1|11716.3|33
1655126440000|2022-06-13 13:20:40|11720.2|11717.4|11719.7|11716.9|11721.2|11718.4|11719.6|11716.8|24
1655126450000|2022-06-13 13:20:50|11720.2|11717.4|11720.1|11717.3|11722.3|11719.5|11719.2|11716.4|39
1655126460000|2022-06-13 13:21:00|11720.2|11717.4|11723.7|11720.9|11724.3|11721.5|11719.1|11716.3|64
1655126470000|2022-06-13 13:21:10|11723.9|11721.1|11721.2|11718.4|11725.3|11722.5|11721.2|11718.4|130
1655126480000|2022-06-13 13:21:20|11720.7|11717.9|11722.7|11719.9|11723.7|11720.9|11719.6|11716.8|107
1655126490000|2022-06-13 13:21:30|11722.6|11719.8|11716.1|11713.3|11723.2|11720.4|11715.6|11712.8|140
1655126500000|2022-06-13 13:21:40|11716.2|11713.4|11719.7|11716.9|11722.6|11719.8|11716.1|11713.3|115
1655126510000|2022-06-13 13:21:50|11719.6|11716.8|11719.7|11716.9|11720.7|11717.9|11719.1|11716.3|24
1655126520000|2022-06-13 13:22:00|11719.9|11717.1|11722.1|11719.3|11722.7|11719.9|11719.1|11716.3|70
1655126530000|2022-06-13 13:22:10|11721.6|11718.8|11721.1|11718.3|11722.4|11719.6|11721|11718.2|36
1655126540000|2022-06-13 13:22:20|11721.6|11718.8|11720.1|11717.3|11722.1|11719.3|11718.5|11715.7|96
1655126550000|2022-06-13 13:22:30|11719.9|11717.1|11722.6|11719.8|11725.1|11722.3|11718.5|11715.7|184
1655126560000|2022-06-13 13:22:40|11722.1|11719.3|11720|11717.2|11722.6|11719.3|11717.1|11714.3|84
1655126570000|2022-06-13 13:22:50|11719.5|11716.7|11719.6|11716.8|11719.6|11716.8|11718.5|11715.7|45
1655126580000|2022-06-13 13:23:00|11720.6|11717.8|11718.1|11715.3|11720.6|11717.8|11714.6|11711.8|65
1655126590000|2022-06-13 13:23:10|11719|11716.2|11722.1|11719.3|11722.1|11719.3|11719|11716.2|48
1655126600000|2022-06-13 13:23:20|11721.6|11718.8|11734.2|11731.4|11739.2|11736.4|11720.6|11717.8|399
1655126610000|2022-06-13 13:23:30|11734.1|11731.3|11743.7|11740.9|11744.2|11741.4|11734.1|11731.3|121
1655126620000|2022-06-13 13:23:40|11743.1|11740.3|11740.6|11737.8|11744.7|11741.9|11738.6|11735.8|289
1655126630000|2022-06-13 13:23:50|11740.5|11737.7|11740.2|11737.4|11741.6|11738.8|11738.6|11735.8|67
1655126640000|2022-06-13 13:24:00|11741.1|11738.3|11745|11742.2|11746.6|11743.8|11740.1|11737.3|96
1655126650000|2022-06-13 13:24:10|11744.6|11741.8|11744.1|11741.3|11746.6|11743.8|11743.6|11740.8|58
1655126660000|2022-06-13 13:24:20|11744.2|11741.4|11737|11734.2|11744.6|11741.8|11736.6|11733.8|150
1655126670000|2022-06-13 13:24:30|11737.5|11734.7|11740.2|11737.4|11742.7|11739.9|11737|11734.2|142
1655126680000|2022-06-13 13:24:40|11740.1|11737.3|11740.1|11737.3|11740.8|11737.9|11737.7|11734.9|103
1655126690000|2022-06-13 13:24:50|11740.2|11737.4|11739.2|11736.4|11740.2|11737.4|11738.6|11735.8|24
1655126700000|2022-06-13 13:25:00|11739.7|11736.9|11740.7|11737.9|11740.7|11737.9|11735.7|11732.9|145
1655126710000|2022-06-13 13:25:10|11740.2|11737.4|11737.6|11734.8|11740.2|11737.4|11735.7|11732.9|56
1655126720000|2022-06-13 13:25:20|11737.5|11734.7|11736.6|11733.8|11738.7|11735.9|11736.6|11733.8|39
1655126730000|2022-06-13 13:25:30|11739.2|11736.4|11736.2|11733.4|11739.7|11736.9|11736.2|11733.4|46
1655126740000|2022-06-13 13:25:40|11736.1|11733.3|11737.1|11734.3|11738.2|11734.8|11734.1|11731.3|76
1655126750000|2022-06-13 13:25:50|11737.2|11734.4|11737.2|11734.4|11737.6|11734.8|11734.7|11731.9|39
1655126760000|2022-06-13 13:26:00|11737.1|11734.3|11736.7|11733.9|11739.1|11736.3|11734.1|11731.3|33
1655126770000|2022-06-13 13:26:10|11736.2|11733.4|11737.2|11734.4|11737.2|11734.4|11735.7|11732.9|23
1655126780000|2022-06-13 13:26:20|11737|11734.2|11736.2|11733.4|11737|11734.2|11732.6|11729.8|83
1655126790000|2022-06-13 13:26:30|11736.1|11733.3|11737.7|11734.9|11739.6|11736.8|11736.1|11733.3|30
1655126800000|2022-06-13 13:26:40|11738.2|11735.4|11738.1|11735.3|11740.2|11737.4|11737.2|11734.4|40
1655126810000|2022-06-13 13:26:50|11737.6|11734.8|11734.2|11731.4|11737.6|11734.8|11734.1|11731.3|31
1655126820000|2022-06-13 13:27:00|11735|11732.2|11731.2|11728.4|11735|11732.2|11728.2|11725.4|145
1655126830000|2022-06-13 13:27:10|11731.7|11728.9|11733.1|11730.3|11734.2|11731.3|11731.7|11728.9|52
1655126840000|2022-06-13 13:27:20|11732.6|11729.8|11737.2|11734.4|11737.2|11734.4|11732.6|11729.8|25
1655126850000|2022-06-13 13:27:30|11736.8|11732.8|11733.1|11730.3|11736.8|11733.9|11732.6|11729.8|51
1655126860000|2022-06-13 13:27:40|11733|11730.2|11737.2|11734.4|11739|11736.2|11732.6|11729.8|50
1655126870000|2022-06-13 13:27:50|11737.1|11734.3|11738.7|11735.9|11739.2|11736.4|11735.2|11732.4|37
1655126880000|2022-06-13 13:28:00|11738.2|11735.4|11739.1|11736.3|11742.2|11739.4|11736.2|11733.4|135
1655126890000|2022-06-13 13:28:10|11739|11736.2|11737.1|11734.3|11739|11736.2|11735.5|11732.7|26
1655126900000|2022-06-13 13:28:20|11736.2|11733.4|11735.2|11732.4|11736.6|11733.8|11734.6|11731.8|23
1655126910000|2022-06-13 13:28:30|11735.1|11732.3|11736.1|11733.3|11738.6|11735.8|11735.1|11732.3|30
1655126920000|2022-06-13 13:28:40|11735.7|11732.9|11732.2|11729.4|11736.7|11733.9|11732.1|11729.2|25
1655126930000|2022-06-13 13:28:50|11732.1|11729.3|11734.1|11731.3|11735.2|11731.8|11732.1|11729.3|22
1655126940000|2022-06-13 13:29:00|11734|11731.2|11738.1|11735.3|11739.1|11736.3|11730.4|11727.6|106
1655126950000|2022-06-13 13:29:10|11738|11735.2|11744.2|11741.4|11744.2|11741.4|11737.6|11734.8|66
1655126960000|2022-06-13 13:29:20|11744.1|11741.3|11742.6|11739.8|11745.1|11742.3|11741.6|11738.8|126
1655126970000|2022-06-13 13:29:30|11742.1|11739.3|11740.1|11737.3|11744.6|11741.8|11740.1|11737.3|56
1655126980000|2022-06-13 13:29:40|11740|11737.2|11736.1|11733.3|11740|11737.2|11734.1|11731.3|29
1655126990000|2022-06-13 13:29:50|11735.9|11733.1|11731.6|11728.8|11736.1|11733.3|11731.3|11728.5|29
1655127000000|2022-06-13 13:30:00|11731.1|11728.3|11732.1|11729.3|11741.6|11738.8|11730.6|11727.8|123
1655127010000|2022-06-13 13:30:10|11732|11729.2|11731.5|11728.7|11737.1|11734.3|11731.5|11728.7|73
1655127020000|2022-06-13 13:30:20|11731|11728.2|11734.5|11731.7|11734.5|11731.7|11729.6|11726.8|85
1655127030000|2022-06-13 13:30:30|11734.6|11731.8|11734|11731.2|11737.5|11734.7|11732.5|11729.7|30
1655127040000|2022-06-13 13:30:40|11733.9|11731.1|11737|11734.2|11740.1|11737.3|11732.9|11730.1|26
1655127050000|2022-06-13 13:30:50|11736.5|11733.7|11735|11732.2|11737|11734.2|11732|11729.2|41
1655127060000|2022-06-13 13:31:00|11734.5|11731.7|11739.1|11736.3|11740.1|11737.3|11733.5|11730.7|111
1655127070000|2022-06-13 13:31:10|11739|11736.2|11733.6|11730.8|11739|11736.2|11733|11730.2|36
1655127080000|2022-06-13 13:31:20|11733.5|11730.7|11733|11730.2|11735|11732.2|11730.5|11727.7|56
1655127090000|2022-06-13 13:31:30|11733.1|11730.3|11738.1|11735.3|11739|11736.2|11732|11729.2|33
1655127100000|2022-06-13 13:31:40|11738|11735.2|11733|11730.2|11739|11736.2|11732.5|11729.7|39
1655127110000|2022-06-13 13:31:50|11733.1|11730.3|11735.1|11732.3|11736|11733.2|11732|11729.2|45
1655127120000|2022-06-13 13:32:00|11735|11732.2|11733|11730.2|11736.1|11733.3|11732|11729.2|60
1655127130000|2022-06-13 13:32:10|11732.5|11729.7|11732|11729.2|11734|11731.2|11731|11728.2|29
1655127140000|2022-06-13 13:32:20|11731.9|11729.1|11727|11724.2|11731.9|11729.1|11725|11722.2|93
1655127150000|2022-06-13 13:32:30|11726.5|11723.7|11726.1|11723.3|11727.5|11724.7|11723.5|11720.7|95
1655127160000|2022-06-13 13:32:40|11726|11723.2|11726.5|11723.7|11727.5|11724.7|11724|11721.2|37
1655127170000|2022-06-13 13:32:50|11726.4|11723.6|11727.5|11724.7|11728|11725.2|11723.9|11721.1|42
1655127180000|2022-06-13 13:33:00|11728.4|11725.6|11729.9|11727.1|11731.4|11728.6|11726.9|11724.1|70
1655127190000|2022-06-13 13:33:10|11729.4|11726.6|11729.9|11727.1|11731.5|11728.7|11728|11725.2|33
1655127200000|2022-06-13 13:33:20|11729.4|11726.6|11724.9|11722.1|11729.4|11726.6|11724.5|11721.7|76
1655127210000|2022-06-13 13:33:30|11724.4|11721.6|11727.9|11725.1|11727.9|11725.1|11723|11720.2|71
1655127220000|2022-06-13 13:33:40|11727.3|11724.5|11725.9|11723.1|11727.9|11725.1|11725|11722.2|37
1655127230000|2022-06-13 13:33:50|11725.4|11722.6|11727|11724.2|11727.5|11724.7|11725.4|11722.6|31
1655127240000|2022-06-13 13:34:00|11727.9|11725.1|11724|11721.2|11728|11725.2|11723.9|11721.1|67
1655127250000|2022-06-13 13:34:10|11720.5|11717.7|11717.4|11714.6|11720.5|11717.7|11713|11710.2|221
1655127260000|2022-06-13 13:34:20|11715.5|11712.7|11715.4|11712.6|11716.9|11714.1|11711.9|11709.1|102
1655127270000|2022-06-13 13:34:30|11714.9|11712.1|11708.8|11706|11714.9|11712.1|11708.3|11705.5|90
1655127280000|2022-06-13 13:34:40|11708.3|11705.5|11713.9|11711.1|11713.9|11711.1|11706.8|11704|59
1655127290000|2022-06-13 13:34:50|11713.8|11711|11711.8|11709|11714.8|11712|11710.9|11708.1|43
1655127300000|2022-06-13 13:35:00|11711.3|11708.5|11702.9|11700.1|11711.8|11709|11701.3|11698.5|136
1655127310000|2022-06-13 13:35:10|11702.3|11699.5|11690.9|11688.1|11702.3|11699.5|11690.4|11687.6|151
1655127320000|2022-06-13 13:35:20|11690.4|11687.6|11692.9|11690.1|11692.9|11690.1|11686.6|11683.8|209
1655127330000|2022-06-13 13:35:30|11693.9|11691.1|11683.9|11681.1|11693.9|11691.1|11683.4|11680.6|123
1655127340000|2022-06-13 13:35:40|11683.8|11681|11677.9|11675.1|11684.8|11682|11675.3|11672.5|168
1655127350000|2022-06-13 13:35:50|11677.8|11675|11683.9|11681.1|11683.9|11681.1|11677.3|11674.5|44
1655127360000|2022-06-13 13:36:00|11682.9|11680.1|11686.9|11684.1|11687.3|11684.5|11681.9|11679.1|92
1655127370000|2022-06-13 13:36:10|11686.4|11683.6|11684.9|11682.1|11687.8|11685|11683.9|11681.1|43
1655127380000|2022-06-13 13:36:20|11684.4|11681.6|11682.8|11680|11685.9|11683.1|11681.8|11679|35
1655127390000|2022-06-13 13:36:30|11681.9|11679.1|11673.4|11670.6|11681.9|11679.1|11666.4|11663.6|179
1655127400000|2022-06-13 13:36:40|11672.9|11670.1|11676.9|11674.1|11676.9|11674.1|11671.3|11668.5|93
1655127410000|2022-06-13 13:36:50|11676.7|11673.9|11674.7|11671.9|11677.9|11675.1|11673.7|11670.9|86
1655127420000|2022-06-13 13:37:00|11674.9|11672.1|11668.9|11666.1|11674.9|11672.1|11664.9|11662.1|141
1655127430000|2022-06-13 13:37:10|11668.7|11665.9|11666.3|11663.5|11668.9|11666.1|11665.9|11663.1|39
1655127440000|2022-06-13 13:37:20|11666.8|11664|11672.8|11670|11676.8|11674|11665.8|11663|152
1655127450000|2022-06-13 13:37:30|11672.7|11669.9|11672.8|11670|11677.4|11674.6|11670.8|11668|44
1655127460000|2022-06-13 13:37:40|11673.2|11670.4|11679.9|11677.1|11683.4|11680.6|11671.8|11668.5|90
1655127470000|2022-06-13 13:37:50|11679.8|11677|11675.9|11673.1|11679.8|11677|11673.9|11671.1|59
1655127480000|2022-06-13 13:38:00|11676.2|11673.4|11679.5|11676.7|11680|11677.2|11674|11671.2|91
1655127490000|2022-06-13 13:38:10|11679.4|11676.6|11681.9|11679.1|11683|11680.2|11675.5|11672.7|37
1655127500000|2022-06-13 13:38:20|11681|11678.2|11692|11689.2|11695|11692.2|11680.5|11677.7|113
1655127510000|2022-06-13 13:38:30|11691.9|11689.1|11694.2|11691.4|11696.5|11693.7|11691|11688.2|93
1655127520000|2022-06-13 13:38:40|11696|11693.2|11693.5|11690.7|11698|11695.2|11693.4|11690.6|58
1655127530000|2022-06-13 13:38:50|11693.9|11691.1|11695|11692.2|11698|11695.2|11693.5|11690.7|47
1655127540000|2022-06-13 13:39:00|11695.9|11693.1|11697|11694.2|11702|11699.2|11695|11692.2|65
1655127550000|2022-06-13 13:39:10|11696.9|11694.1|11688.9|11686.1|11696.9|11694.1|11688.4|11685.6|57
1655127560000|2022-06-13 13:39:20|11688.4|11685.6|11688.9|11686.1|11690.5|11687.7|11684|11681.2|80
1655127570000|2022-06-13 13:39:30|11688.8|11686|11684.9|11682.1|11688.8|11686|11684|11681.2|35
1655127580000|2022-06-13 13:39:40|11685|11682.2|11681|11678.2|11686|11683.2|11680|11677.2|68
1655127590000|2022-06-13 13:39:50|11681.4|11678.6|11679.5|11676.7|11681.5|11678.7|11677.4|11674.6|48
1655127600000|2022-06-13 13:40:00|11679.9|11677.1|11680.5|11677.7|11682|11679.2|11677.5|11674.7|44
1655127610000|2022-06-13 13:40:10|11682|11679.2|11681|11678.2|11682|11679.2|11679|11676.2|40
1655127620000|2022-06-13 13:40:20|11680.9|11678.1|11681.5|11678.7|11682.5|11679.7|11680|11677.2|34
1655127630000|2022-06-13 13:40:30|11682|11679.2|11682.5|11679.7|11683|11680.2|11680|11677.2|46
1655127640000|2022-06-13 13:40:40|11682.6|11679.8|11681|11678.2|11684|11681.2|11680|11677.2|39
1655127650000|2022-06-13 13:40:50|11680.5|11677.7|11680.9|11678.1|11684|11681.2|11680|11677.2|35
1655127660000|2022-06-13 13:41:00|11681|11678.2|11683|11680.2|11684.1|11681.3|11680.5|11677.7|146
1655127670000|2022-06-13 13:41:10|11682.5|11679.7|11667.5|11664.7|11682.5|11679.7|11664.5|11661.7|167
1655127680000|2022-06-13 13:41:20|11667.4|11664.6|11674|11671.2|11674|11671.2|11667.4|11664.6|56
1655127690000|2022-06-13 13:41:30|11673.9|11671.1|11677|11674.2|11680|11677.2|11673.9|11671.1|105
1655127700000|2022-06-13 13:41:40|11676.5|11673.7|11679.1|11676.3|11680.1|11677.3|11676.5|11673.7|42
1655127710000|2022-06-13 13:41:50|11678.6|11675.8|11682.6|11679.8|11684.1|11681.3|11677.6|11674.8|39
1655127720000|2022-06-13 13:42:00|11683.1|11680.3|11682.6|11679.8|11684.1|11681.3|11681.2|11678.4|61
1655127730000|2022-06-13 13:42:10|11682.2|11679.4|11669|11666.2|11682.6|11679.8|11666.4|11663.6|119
1655127740000|2022-06-13 13:42:20|11668.9|11666.1|11667.9|11665.1|11669|11666.2|11666|11663.2|57
1655127750000|2022-06-13 13:42:30|11668.1|11665.3|11673|11670.2|11673|11670.2|11666.9|11664.1|77
1655127760000|2022-06-13 13:42:40|11672.9|11670.1|11675|11672.2|11677|11674.2|11672.4|11669.6|81
1655127770000|2022-06-13 13:42:50|11675.1|11672.3|11677.1|11674.3|11678.9|11676.1|11675.1|11672.3|25
1655127780000|2022-06-13 13:43:00|11678|11675.2|11677.6|11674.8|11679.1|11676.3|11675.6|11672.8|75
1655127790000|2022-06-13 13:43:10|11678|11675.2|11677|11674.2|11678.1|11675.3|11674.6|11671.8|50
1655127800000|2022-06-13 13:43:20|11676.5|11673.7|11678.1|11675.3|11680|11677.2|11676.5|11673.7|57
1655127810000|2022-06-13 13:43:30|11678.5|11675.7|11681.1|11678.3|11681.1|11678.3|11677.1|11674.3|37
1655127820000|2022-06-13 13:43:40|11680.6|11677.8|11686.1|11683.3|11686.1|11683.3|11680|11677.2|90
1655127830000|2022-06-13 13:43:50|11686|11683.2|11681.1|11678.3|11686|11683.2|11680.6|11677.8|74
1655127840000|2022-06-13 13:44:00|11681|11678.2|11679.1|11676.3|11682|11679.2|11674.5|11671.7|122
1655127850000|2022-06-13 13:44:10|11679.2|11676.4|11682.1|11679.3|11683.6|11680.8|11679.1|11676.3|49
1655127860000|2022-06-13 13:44:20|11682.6|11679.8|11688.1|11685.3|11688.6|11685.8|11682.1|11679.3|48
1655127870000|2022-06-13 13:44:30|11688.2|11685.4|11685.1|11682.3|11689.2|11686.4|11682.6|11679.8|109
1655127880000|2022-06-13 13:44:40|11685.6|11682.8|11688.1|11685.3|11689.1|11686.3|11683.6|11680.8|41
1655127890000|2022-06-13 13:44:50|11687.6|11684.8|11683.7|11680.9|11690|11687.2|11681.1|11678.3|105
1655127900000|2022-06-13 13:45:00|11684.6|11681.8|11700|11697.2|11700.1|11697.3|11683|11679.6|170
1655127910000|2022-06-13 13:45:10|11699.2|11696.4|11690.9|11688.1|11700.1|11697.3|11688|11685.2|271
1655127920000|2022-06-13 13:45:20|11691|11688.2|11696.4|11693.6|11697|11694.2|11691|11688.2|24
1655127930000|2022-06-13 13:45:30|11696.5|11693.7|11697.4|11694.6|11698|11695.2|11695.5|11692.7|45
1655127940000|2022-06-13 13:45:40|11697.9|11695.1|11697.9|11695.1|11698.9|11696.1|11696.9|11694.1|21
1655127950000|2022-06-13 13:45:50|11697|11694.2|11698.4|11695.6|11700|11697.2|11693.9|11691.1|81
1655127960000|2022-06-13 13:46:00|11698.9|11696.1|11711.5|11708.7|11711.5|11708.7|11698|11695.2|152
1655127970000|2022-06-13 13:46:10|11712|11709.2|11714|11711.2|11719|11716.2|11711.9|11709.1|153
1655127980000|2022-06-13 13:46:20|11714.1|11711.3|11712.6|11709.8|11715.5|11712.7|11712|11709.2|57
1655127990000|2022-06-13 13:46:30|11713|11710.2|11714.1|11711.3|11716.1|11713.3|11713|11710.2|63
1655128000000|2022-06-13 13:46:40|11714.2|11711.4|11712|11709.2|11715.2|11712.4|11711|11708.2|47
1655128010000|2022-06-13 13:46:50|11713|11710.2|11707|11704.2|11713.5|11710.7|11705.1|11702.3|78
1655128020000|2022-06-13 13:47:00|11707.1|11704.3|11710.3|11707.5|11714.6|11711.8|11707.1|11704.3|130
1655128030000|2022-06-13 13:47:10|11711.2|11708.4|11709.1|11706.3|11713|11710.2|11709|11706.2|45
1655128040000|2022-06-13 13:47:20|11709|11706.2|11709.6|11706.8|11712.5|11709.7|11708|11705.2|45
1655128050000|2022-06-13 13:47:30|11709.5|11706.7|11710.1|11707.3|11713|11710.2|11709.1|11706.3|30
1655128060000|2022-06-13 13:47:40|11711|11708.2|11711|11708.2|11711|11708.2|11707.5|11704.7|29
1655128070000|2022-06-13 13:47:50|11710.5|11707.7|11714|11711.2|11715|11712.2|11710.5|11707.7|59
1655128080000|2022-06-13 13:48:00|11713.6|11710.8|11710|11707.2|11714|11711.2|11707|11704.2|70
1655128090000|2022-06-13 13:48:10|11709.9|11707.1|11715|11712.2|11715.5|11712.7|11708.9|11706.1|50
1655128100000|2022-06-13 13:48:20|11716|11713.2|11718|11715.2|11721.1|11718.3|11716|11713.2|85
1655128110000|2022-06-13 13:48:30|11717.5|11714.7|11717|11714.2|11718|11715.2|11713|11710.2|85
1655128120000|2022-06-13 13:48:40|11717.1|11714.3|11715.5|11712.7|11717.5|11714.7|11715|11712.2|32
1655128130000|2022-06-13 13:48:50|11716|11713.2|11713.8|11711|11716|11713.2|11712.5|11709.7|72
1655128140000|2022-06-13 13:49:00|11712|11709.2|11715.5|11712.7|11718|11715.2|11711|11708.2|47
1655128150000|2022-06-13 13:49:10|11715|11712.2|11714|11711.2|11716.5|11713.7|11714|11711.2|24
1655128160000|2022-06-13 13:49:20|11716|11713.2|11717.1|11714.3|11717.6|11714.8|11715.1|11712.3|45
1655128170000|2022-06-13 13:49:30|11717.6|11714.8|11717.6|11714.8|11719.1|11716.3|11715.6|11712.8|34
1655128180000|2022-06-13 13:49:40|11718|11715.2|11715|11712.2|11718.1|11715.3|11715|11712.2|32
1655128190000|2022-06-13 13:49:50|11714|11711.2|11716|11713.2|11716|11713.2|11713|11710.2|29
1655128200000|2022-06-13 13:50:00|11715.5|11712.7|11722.1|11719.3|11731.1|11728.3|11715|11712.2|202
1655128210000|2022-06-13 13:50:10|11722.9|11720.1|11714.5|11711.7|11725|11722.2|11713.5|11710.7|103
1655128220000|2022-06-13 13:50:20|11714.1|11711.3|11718|11715.2|11718|11715.2|11714|11710.6|57
1655128230000|2022-06-13 13:50:30|11718.1|11715.3|11709.1|11706.3|11718.1|11715.3|11707|11704.2|125
1655128240000|2022-06-13 13:50:40|11710|11707.2|11714.5|11711.7|11715.5|11712.7|11710|11707.2|32
1655128250000|2022-06-13 13:50:50|11715|11712.2|11715|11712.2|11719|11716.2|11714.5|11711.7|47
1655128260000|2022-06-13 13:51:00|11715.1|11712.3|11715.5|11712.7|11717.5|11714.7|11714|11711.2|55
1655128270000|2022-06-13 13:51:10|11715|11712.2|11720.5|11717.7|11722.5|11719.7|11715|11712.2|65
1655128280000|2022-06-13 13:51:20|11721|11718.2|11720.5|11717.7|11722|11719.2|11717|11714.2|64
1655128290000|2022-06-13 13:51:30|11720.1|11717.3|11723.1|11720.3|11725.1|11722.3|11719.5|11716.7|340
1655128300000|2022-06-13 13:51:40|11723.2|11720.4|11728.1|11725.3|11730.2|11727.4|11722.2|11719.4|158
1655128310000|2022-06-13 13:51:50|11727.1|11724.3|11730.6|11727.8|11731.1|11728.3|11727.1|11724.3|65
1655128320000|2022-06-13 13:52:00|11731.1|11728.3|11741.7|11738.9|11744.7|11741.9|11730.2|11727.4|393
1655128330000|2022-06-13 13:52:10|11741.3|11738.5|11744.2|11741.4|11744.2|11741.4|11741.2|11738.4|76
1655128340000|2022-06-13 13:52:20|11745.1|11742.3|11755.2|11752.4|11755.2|11752.4|11739.2|11736.4|193
1655128350000|2022-06-13 13:52:30|11754.2|11751.4|11758.2|11755.4|11759.2|11756.4|11752.2|11749.4|231
1655128360000|2022-06-13 13:52:40|11757.8|11755|11755.2|11752.4|11759.7|11756.9|11754.7|11751.9|110
1655128370000|2022-06-13 13:52:50|11755.7|11752.9|11748.7|11745.9|11758.3|11755.5|11746.7|11743.9|264
1655128380000|2022-06-13 13:53:00|11749.3|11746.5|11752.3|11749.5|11753.3|11750.5|11748.7|11745.9|55
1655128390000|2022-06-13 13:53:10|11752.2|11749.4|11750.2|11747.4|11752.2|11749.4|11749.2|11746.4|81
1655128400000|2022-06-13 13:53:20|11749.7|11746.9|11749.2|11746.4|11752.1|11749.3|11748.2|11745.4|94
1655128410000|2022-06-13 13:53:30|11750.1|11747.3|11746.2|11743.4|11750.8|11747.5|11746.2|11743.4|45
1655128420000|2022-06-13 13:53:40|11744.7|11741.9|11748.2|11745.4|11750.2|11747.4|11744.2|11741.4|61
1655128430000|2022-06-13 13:53:50|11748.1|11745.3|11745.6|11742.8|11749.2|11746.4|11742.1|11739.3|110
1655128440000|2022-06-13 13:54:00|11745.2|11742.4|11748.2|11745.4|11748.6|11745.8|11745.1|11742.3|26
1655128450000|2022-06-13 13:54:10|11748|11745.2|11742.6|11739.8|11748.2|11745.4|11742.2|11739.4|36
1655128460000|2022-06-13 13:54:20|11742.5|11739.7|11745|11742.2|11746.5|11743.7|11741.5|11738.7|36
1655128470000|2022-06-13 13:54:30|11744.5|11741.7|11747|11744.2|11753.7|11750.9|11744.5|11741.7|728
1655128480000|2022-06-13 13:54:40|11746.5|11743.7|11750.5|11747.7|11751|11748.2|11744.5|11741.7|22
1655128490000|2022-06-13 13:54:50|11750|11747.2|11752|11749.2|11753.1|11750.3|11749.6|11746.8|33
1655128500000|2022-06-13 13:55:00|11751.5|11748.7|11752.2|11749.4|11755.1|11752.3|11748.7|11745.9|84
1655128510000|2022-06-13 13:55:10|11752.1|11749.3|11750.1|11747.3|11753.5|11750.7|11749.5|11746.7|44
1655128520000|2022-06-13 13:55:20|11750|11747.2|11756|11753.2|11756|11753.2|11749.5|11746.7|41
1655128530000|2022-06-13 13:55:30|11755.6|11752.8|11771.7|11768.9|11774.3|11771.5|11755|11752.2|417
1655128540000|2022-06-13 13:55:40|11771.8|11769|11765.1|11762.3|11771.8|11769|11763.1|11760.3|132
1655128550000|2022-06-13 13:55:50|11765.2|11762.4|11758.7|11755.9|11765.7|11762.9|11756.7|11753.9|128
1655128560000|2022-06-13 13:56:00|11758.8|11756|11763.7|11760.9|11763.7|11760.9|11757.1|11754.3|88
1655128570000|2022-06-13 13:56:10|11764.2|11761.4|11764.2|11761.4|11768.2|11765.4|11763.7|11760.7|146
1655128580000|2022-06-13 13:56:20|11764.1|11761.3|11766.2|11763.4|11767.2|11764.4|11763.7|11760.9|88
1655128590000|2022-06-13 13:56:30|11766.7|11763.9|11760.2|11757.4|11767.2|11764.4|11758.3|11755.5|45
1655128600000|2022-06-13 13:56:40|11760.3|11757.5|11760.3|11757.5|11762.3|11759.5|11758.7|11755.9|40
1655128610000|2022-06-13 13:56:50|11760.2|11757.4|11760.3|11757.5|11762.7|11759.9|11759.2|11756.4|34
1655128620000|2022-06-13 13:57:00|11760.8|11758|11760.7|11757.9|11761.3|11758.5|11757.7|11754.9|39
1655128630000|2022-06-13 13:57:10|11760.3|11757.5|11759.2|11756.4|11760.8|11758|11757.7|11754.9|23
1655128640000|2022-06-13 13:57:20|11759.3|11756.5|11758.1|11755.3|11761.2|11758.4|11753.2|11750.4|62
1655128650000|2022-06-13 13:57:30|11757.7|11754.9|11761.6|11758.8|11764.2|11761.4|11757.7|11754.9|31
1655128660000|2022-06-13 13:57:40|11761.7|11758.9|11766.2|11763.4|11766.2|11763.4|11760.1|11757.3|75
1655128670000|2022-06-13 13:57:50|11766.7|11763.9|11765.2|11762.4|11768.1|11765.3|11760.1|11757.3|105
1655128680000|2022-06-13 13:58:00|11765.1|11762.3|11762.3|11759.5|11770.2|11767.4|11760.7|11757.9|91
1655128690000|2022-06-13 13:58:10|11762.1|11759.3|11760.1|11757.3|11764.2|11761.4|11758|11755.2|186
1655128700000|2022-06-13 13:58:20|11761.1|11758.3|11761|11758.2|11763.1|11760.3|11759.1|11756.3|47
1655128710000|2022-06-13 13:58:30|11759.1|11756.3|11762|11759.2|11762.1|11759.3|11756.6|11753.8|54
1655128720000|2022-06-13 13:58:40|11761.6|11758.8|11763|11760.2|11763.1|11760.3|11759.5|11756.7|30
1655128730000|2022-06-13 13:58:50|11763.1|11760.3|11763|11760.2|11764|11761.2|11761|11758.2|43
1655128740000|2022-06-13 13:59:00|11762.5|11759.7|11760.6|11757.8|11762.5|11759.7|11751|11748.2|286
1655128750000|2022-06-13 13:59:10|11761|11758.2|11765.9|11763.1|11766.5|11763.7|11759.5|11756.7|120
1655128760000|2022-06-13 13:59:20|11765.5|11762.7|11758|11755.2|11768.1|11765.3|11758|11755.2|64
1655128770000|2022-06-13 13:59:30|11758.1|11755.3|11758|11755.2|11760|11757.2|11756.9|11754.1|42
1655128780000|2022-06-13 13:59:40|11758.9|11756.1|11753.9|11751.1|11758.9|11756.1|11753|11750.2|60
1655128790000|2022-06-13 13:59:50|11753.8|11751|11752.5|11749.7|11754|11751.2|11747|11744.2|120
1655128800000|2022-06-13 14:00:00|11752.6|11749.8|11754|11751.2|11756|11753.2|11752|11749.2|97
1655128810000|2022-06-13 14:00:10|11753|11750.2|11745|11742.2|11754|11751.2|11742.4|11739.6|113
1655128820000|2022-06-13 14:00:20|11745.1|11742.3|11747.8|11745|11750|11747.2|11744.5|11741.7|59
1655128830000|2022-06-13 14:00:30|11747.4|11744.6|11753|11750.2|11754|11751.2|11744.9|11742.1|134
1655128840000|2022-06-13 14:00:40|11752.9|11750.1|11755.9|11753.1|11755.9|11753.1|11749|11746.2|40
1655128850000|2022-06-13 14:00:50|11755.8|11753|11755|11752.2|11759.9|11757.1|11753|11750.2|55
1655128860000|2022-06-13 14:01:00|11754|11751.2|11753.9|11751.1|11757.9|11755.1|11752.9|11750.1|55
1655128870000|2022-06-13 14:01:10|11753.4|11750.6|11754|11751.2|11755|11752.1|11749.9|11747.1|71
1655128880000|2022-06-13 14:01:20|11754.1|11751.3|11747.9|11745.1|11755.1|11752.3|11747.9|11745.1|46
1655128890000|2022-06-13 14:01:30|11747.8|11745|11750.9|11748.1|11751.4|11748.6|11743.4|11740.6|70
1655128900000|2022-06-13 14:01:40|11751.4|11748.6|11748.9|11746.1|11751.9|11749.1|11745.4|11742.6|37
1655128910000|2022-06-13 14:01:50|11748.4|11745.6|11743.9|11741.1|11748.9|11746.1|11742.9|11740.1|41
1655128920000|2022-06-13 14:02:00|11743.8|11741|11742.4|11739.6|11748.4|11745.6|11742.4|11739.6|65
1655128930000|2022-06-13 14:02:10|11742.9|11740.1|11741.9|11739.1|11742.9|11740.1|11738|11735.2|112
1655128940000|2022-06-13 14:02:20|11742|11739.2|11746.9|11744.1|11746.9|11744.1|11741.9|11739.1|27
1655128950000|2022-06-13 14:02:30|11747.9|11745.1|11735.8|11733|11747.9|11745.1|11735.3|11732.4|309
1655128960000|2022-06-13 14:02:40|11735.9|11733.1|11737.8|11735|11739.5|11736.6|11735.8|11733|37
1655128970000|2022-06-13 14:02:50|11736.7|11733.9|11740.9|11738.1|11741.9|11739.1|11735.8|11733|31
1655128980000|2022-06-13 14:03:00|11740.4|11737.6|11749.4|11746.6|11750.4|11747.6|11740.4|11737.6|97
1655128990000|2022-06-13 14:03:10|11749.5|11746.7|11743.9|11741.1|11750.9|11748.1|11742.8|11740|48
1655129000000|2022-06-13 14:03:20|11743.8|11741|11744.3|11741.5|11744.8|11742|11741.8|11739|17
1655129010000|2022-06-13 14:03:30|11743.9|11741.1|11742.8|11740|11746.4|11743.6|11742.8|11740|14
1655129020000|2022-06-13 14:03:40|11742.9|11740.1|11741.9|11739.1|11742.9|11740.1|11739.8|11737|25
1655129030000|2022-06-13 14:03:50|11741.8|11739|11730.8|11728|11741.9|11739.1|11729.9|11727.1|92
1655129040000|2022-06-13 14:04:00|11730.9|11728.1|11731.8|11729|11733.4|11730.6|11730.3|11727.5|40
1655129050000|2022-06-13 14:04:10|11731.7|11728.9|11729.8|11727|11732.9|11730.1|11727.3|11724.5|83
1655129060000|2022-06-13 14:04:20|11730.3|11727.5|11732.3|11729.5|11734.8|11732|11726.8|11724|136
1655129070000|2022-06-13 14:04:30|11731.8|11729|11731.8|11729|11732.8|11730|11729.9|11727.1|32
1655129080000|2022-06-13 14:04:40|11731.3|11728.5|11732.8|11730|11734.8|11732|11731.3|11728.5|25
1655129090000|2022-06-13 14:04:50|11733.2|11730.4|11730.6|11727.8|11734.7|11731.9|11729.7|11726.9|106
1655129100000|2022-06-13 14:05:00|11730.7|11727.9|11719.2|11716.4|11730.7|11727.9|11718.1|11715.3|113
1655129110000|2022-06-13 14:05:10|11719.6|11716.8|11724.7|11721.9|11725.6|11722.8|11718.7|11715.9|60
1655129120000|2022-06-13 14:05:20|11724.6|11721.8|11729.8|11727|11731.8|11729|11724.6|11721.8|188
1655129130000|2022-06-13 14:05:30|11729.2|11726.4|11740.8|11738|11741.8|11739|11729.2|11726.4|79
1655129140000|2022-06-13 14:05:40|11741.7|11738.9|11731.8|11729|11741.8|11739|11731.3|11728.5|56
1655129150000|2022-06-13 14:05:50|11731.7|11728.9|11732.8|11730|11735.6|11732.5|11730.2|11727.4|71
1655129160000|2022-06-13 14:06:00|11733.8|11731|11727.2|11724.4|11737.3|11734.5|11726.8|11724|64
1655129170000|2022-06-13 14:06:10|11726.9|11724.1|11726.2|11723.4|11729.7|11726.9|11725.3|11722.5|46
1655129180000|2022-06-13 14:06:20|11725.9|11723.1|11724.7|11721.9|11726.8|11724|11722.7|11719.9|55
1655129190000|2022-06-13 14:06:30|11724.8|11722|11726.8|11724|11728.9|11726.1|11720.7|11717.9|58
1655129200000|2022-06-13 14:06:40|11727.8|11725|11722.7|11719.9|11727.8|11725|11720.7|11717.9|43
1655129210000|2022-06-13 14:06:50|11721.7|11718.9|11719.6|11716.8|11722.7|11719.9|11716.7|11713.9|111
1655129220000|2022-06-13 14:07:00|11718.1|11715.3|11713.6|11710.8|11718.1|11715.3|11711.1|11708.3|106
1655129230000|2022-06-13 14:07:10|11713.7|11710.9|11723.7|11720.9|11723.7|11720.9|11712.6|11709.8|212
1655129240000|2022-06-13 14:07:20|11724.3|11720.3|11725.7|11722.9|11726.2|11723.4|11723.1|11720.3|37
1655129250000|2022-06-13 14:07:30|11725.6|11722.8|11726.6|11723.8|11730.2|11727.4|11722.7|11719.9|63
1655129260000|2022-06-13 14:07:40|11725.6|11722.8|11725.7|11722.9|11726.7|11723.9|11723.6|11720.8|48
1655129270000|2022-06-13 14:07:50|11725.8|11723|11725.7|11722.9|11728.1|11725.3|11725.7|11722.9|46
1655129280000|2022-06-13 14:08:00|11723|11720.2|11720.6|11717.8|11724.7|11721.9|11718.7|11715.9|61
1655129290000|2022-06-13 14:08:10|11720.7|11717.9|11723.7|11720.9|11724.2|11721.4|11720.7|11717.9|29
1655129300000|2022-06-13 14:08:20|11724.2|11721.4|11723.2|11720.4|11727.8|11725|11722.2|11719.4|42
1655129310000|2022-06-13 14:08:30|11723.1|11720.3|11722.6|11719.8|11724.6|11721.8|11720.2|11717.4|16
1655129320000|2022-06-13 14:08:40|11721.7|11718.9|11725.7|11722.9|11726.7|11723.9|11721.7|11718.9|13
1655129330000|2022-06-13 14:08:50|11726.2|11723.4|11725.7|11722.9|11727.2|11724.4|11724.7|11721.9|19
1655129340000|2022-06-13 14:09:00|11725.8|11723|11719.7|11716.9|11726.7|11723.9|11719.7|11716.9|33
1655129350000|2022-06-13 14:09:10|11719.5|11716.7|11710.7|11707.9|11719.5|11716.7|11707.6|11704.8|188
1655129360000|2022-06-13 14:09:20|11709.7|11706.9|11714.2|11711.4|11715.2|11712.4|11708.6|11705.8|68
1655129370000|2022-06-13 14:09:30|11714.7|11711.9|11714.7|11711.9|11718.7|11715.9|11713.7|11710.9|22
1655129380000|2022-06-13 14:09:40|11715.2|11712.4|11713.7|11710.9|11715.2|11712.4|11713.2|11710.4|10
1655129390000|2022-06-13 14:09:50|11713.2|11710.4|11709.7|11706.9|11714.1|11711.3|11708.7|11705.9|51
1655129400000|2022-06-13 14:10:00|11708.7|11705.9|11710.7|11707.9|11715.2|11712.4|11708.7|11705.9|77
1655129410000|2022-06-13 14:10:10|11710.8|11708|11710.7|11707.9|11712.8|11710|11707.1|11704.3|79
1655129420000|2022-06-13 14:10:20|11711.6|11708.8|11714.1|11711.3|11715.4|11712.6|11711.6|11708.8|23
1655129430000|2022-06-13 14:10:30|11714|11711.2|11708.2|11705.4|11714.1|11711.3|11706.7|11703.9|37
1655129440000|2022-06-13 14:10:40|11707.7|11704.9|11709.1|11706.3|11710|11707.2|11706.7|11703.9|21
1655129450000|2022-06-13 14:10:50|11708.1|11705.3|11707.3|11704.5|11711.6|11708.8|11707.1|11704.3|39
1655129460000|2022-06-13 14:11:00|11708.6|11705.8|11705.6|11702.8|11709.2|11706.4|11702.7|11699.9|76
1655129470000|2022-06-13 14:11:10|11705.4|11702.6|11693.7|11690.9|11705.4|11702.6|11693.7|11690.9|133
1655129480000|2022-06-13 14:11:20|11693.6|11690.8|11692.7|11689.9|11693.7|11690.9|11689.7|11686.9|100
1655129490000|2022-06-13 14:11:30|11693.2|11690.4|11689.1|11686.3|11693.2|11690.4|11687.1|11684.3|38
1655129500000|2022-06-13 14:11:40|11688.7|11685.9|11685.6|11682.8|11689.6|11686.8|11684.6|11681.8|101
1655129510000|2022-06-13 14:11:50|11685.5|11682.7|11689.1|11686.3|11689.5|11686.7|11685.5|11682.1|76
1655129520000|2022-06-13 14:12:00|11689.5|11686.7|11685.5|11682.7|11689.5|11686.7|11683.5|11680.7|146
1655129530000|2022-06-13 14:12:10|11686.5|11683.7|11684.5|11681.7|11686.5|11683.7|11684.5|11681.7|47
1655129540000|2022-06-13 14:12:20|11683.5|11680.7|11683|11680.2|11686.5|11683.7|11682|11679.2|102
1655129550000|2022-06-13 14:12:30|11682.6|11679.8|11683.5|11680.7|11684.1|11681.3|11682.1|11679.3|43
1655129560000|2022-06-13 14:12:40|11684.1|11681.3|11688.5|11685.7|11690.5|11687.7|11682.5|11679.7|87
1655129570000|2022-06-13 14:12:50|11689.5|11686.7|11691.5|11688.7|11693.5|11690.7|11689.5|11686.7|33
1655129580000|2022-06-13 14:13:00|11691|11688.2|11686.5|11683.7|11693.6|11690.8|11686.5|11683.7|110
1655129590000|2022-06-13 14:13:10|11686|11683.2|11688.5|11685.7|11690.5|11687.7|11686|11683.2|54
1655129600000|2022-06-13 14:13:20|11689.4|11686.6|11686.4|11683.6|11689.5|11686.7|11685.4|11682.6|54
1655129610000|2022-06-13 14:13:30|11686.3|11683.5|11684.5|11681.7|11688.5|11685.7|11683.5|11680.7|62
1655129620000|2022-06-13 14:13:40|11684|11681.2|11688|11685.2|11691|11688.2|11683.5|11680.7|62
1655129630000|2022-06-13 14:13:50|11687.6|11684.8|11684.6|11681.8|11688.4|11685.6|11684.5|11681.7|42
1655129640000|2022-06-13 14:14:00|11685|11682.2|11685.5|11682.7|11687.6|11684.8|11684|11681.2|21
1655129650000|2022-06-13 14:14:10|11684.5|11681.7|11687|11684.2|11687.5|11684.7|11684.5|11681.7|32
1655129660000|2022-06-13 14:14:20|11687.1|11684.3|11687.5|11684.7|11688.5|11685.7|11685.5|11682.7|18
1655129670000|2022-06-13 14:14:30|11686.5|11683.7|11690.6|11687.8|11693.5|11690.7|11686.5|11683.7|45
1655129680000|2022-06-13 14:14:40|11691|11688.2|11684|11681.2|11691.5|11688.7|11683|11680.2|52
1655129690000|2022-06-13 14:14:50|11685.6|11682.8|11686.6|11683.8|11687.6|11684.8|11684.5|11681.7|29
1655129700000|2022-06-13 14:15:00|11686.5|11683.7|11692.6|11689.8|11692.6|11689.8|11685|11682.2|57
1655129710000|2022-06-13 14:15:10|11692.5|11689.7|11693.5|11690.7|11693.6|11690.8|11691|11688.2|28
1655129720000|2022-06-13 14:15:20|11693.4|11690.6|11690.6|11687.8|11694.1|11691.3|11690|11686.7|37
1655129730000|2022-06-13 14:15:30|11691.1|11688.3|11688.6|11685.8|11692.6|11689.8|11688|11685.2|26
1655129740000|2022-06-13 14:15:40|11689.6|11686.8|11693.7|11690.9|11694.1|11691.3|11688.5|11685.7|129
1655129750000|2022-06-13 14:15:50|11694.6|11691.8|11701.6|11698.8|11704.1|11701.3|11694.6|11691.8|92
1655129760000|2022-06-13 14:16:00|11701.7|11698.9|11704.1|11701.3|11709.7|11706.9|11701.6|11698.8|101
1655129770000|2022-06-13 14:16:10|11703.6|11700.8|11702.6|11699.8|11704.6|11701.8|11701.6|11698.8|21
1655129780000|2022-06-13 14:16:20|11703.1|11700.3|11707.7|11704.9|11707.7|11704.9|11703.1|11700.3|149
1655129790000|2022-06-13 14:16:30|11708.7|11705.9|11710.7|11707.9|11713.2|11710.4|11706.7|11703.9|115
1655129800000|2022-06-13 14:16:40|11710.6|11707.8|11707.1|11704.3|11710.7|11707.9|11706.6|11703.8|8
1655129810000|2022-06-13 14:16:50|11706.6|11703.8|11708.7|11705.9|11708.7|11705.9|11706.2|11703.4|39
1655129820000|2022-06-13 14:17:00|11707.6|11704.8|11707.7|11704.9|11708.6|11705.8|11705.6|11702.8|42
1655129830000|2022-06-13 14:17:10|11708.1|11705.3|11706.6|11703.8|11709.7|11706.3|11706.6|11703.8|18
1655129840000|2022-06-13 14:17:20|11706.1|11703.3|11705.6|11702.8|11708.6|11705.8|11703.6|11700.8|9
1655129850000|2022-06-13 14:17:30|11706.1|11703.3|11706.6|11703.8|11707.6|11704.8|11704.6|11701.8|8
1655129860000|2022-06-13 14:17:40|11706.1|11703.3|11700.6|11697.8|11706.1|11703.3|11700.6|11697.8|23
1655129870000|2022-06-13 14:17:50|11700.2|11697.4|11694.7|11691.9|11700.6|11697.8|11693.1|11690.3|49
1655129880000|2022-06-13 14:18:00|11694.6|11691.8|11699.6|11696.8|11700.1|11697.3|11693.6|11690.8|29
1655129890000|2022-06-13 14:18:10|11698.6|11695.8|11696.6|11693.8|11699.6|11696.8|11693.2|11690.4|22
1655129900000|2022-06-13 14:18:20|11696.5|11693.7|11688|11685.2|11696.5|11693.7|11685|11682.2|296
1655129910000|2022-06-13 14:18:30|11688.5|11685.7|11675.5|11672.7|11688.6|11685.8|11672.7|11669.9|203
1655129920000|2022-06-13 14:18:40|11676.5|11673.7|11672|11669.2|11676.5|11673.7|11665.4|11662.6|409
1655129930000|2022-06-13 14:18:50|11673|11670.2|11673.4|11670.6|11675.5|11672.7|11671.5|11668.7|101
1655129940000|2022-06-13 14:19:00|11673.5|11670.7|11675.5|11672.7|11678.5|11675.7|11673|11670.2|100
1655129950000|2022-06-13 14:19:10|11676|11673.2|11679|11676.2|11679.5|11676.7|11674.5|11671.7|49
1655129960000|2022-06-13 14:19:20|11678.9|11676.1|11675|11672.2|11679.4|11676.6|11673.4|11670.6|104
1655129970000|2022-06-13 14:19:30|11675.1|11672.3|11670.4|11667.6|11675.9|11673.1|11669.5|11666.7|38
1655129980000|2022-06-13 14:19:40|11670.5|11667.7|11672.4|11669.6|11673.5|11670.7|11667.4|11664.6|83
1655129990000|2022-06-13 14:19:50|11672.5|11669.7|11670.5|11667.7|11672.5|11669.7|11666.9|11664.1|142
1655130000000|2022-06-13 14:20:00|11670.6|11667.8|11666.4|11663.6|11672.5|11669.7|11665.9|11663.1|54
1655130010000|2022-06-13 14:20:10|11664.8|11662|11671.4|11668.6|11671.9|11669.1|11663.4|11660.6|140
1655130020000|2022-06-13 14:20:20|11671.5|11668.7|11670.4|11667.6|11673.5|11670.7|11669.4|11666.6|53
1655130030000|2022-06-13 14:20:30|11670|11667.2|11672.5|11669.7|11674.4|11671.6|11669.9|11667.1|50
1655130040000|2022-06-13 14:20:40|11672.4|11669.6|11676.5|11673.7|11680.5|11677.7|11671.4|11668.6|71
1655130050000|2022-06-13 14:20:50|11676.4|11673.6|11674.5|11671.7|11676.5|11673.7|11674.5|11671.7|21
1655130060000|2022-06-13 14:21:00|11674.6|11671.8|11681|11678.2|11681|11678.2|11672.5|11669.7|43
1655130070000|2022-06-13 14:21:10|11681.9|11679.1|11684.5|11681.7|11689.2|11685.8|11681.9|11679.1|197
1655130080000|2022-06-13 14:21:20|11683.6|11680.8|11678.6|11675.8|11683.6|11680.8|11678.6|11675.8|33
1655130090000|2022-06-13 14:21:30|11678.5|11675.7|11687|11684.2|11687.1|11684.3|11677.6|11674.8|60
1655130100000|2022-06-13 14:21:40|11686.6|11683.8|11685.6|11682.8|11689.6|11686.8|11685|11682.2|51
1655130110000|2022-06-13 14:21:50|11686.5|11683.7|11689.5|11686.7|11692.6|11689.8|11684.6|11681.8|93
1655130120000|2022-06-13 14:22:00|11688.6|11685.8|11686.6|11683.8|11689.6|11686.8|11685.5|11682.7|35
1655130130000|2022-06-13 14:22:10|11687.1|11684.3|11686|11683.2|11687.6|11684.8|11685.1|11682.3|11
1655130140000|2022-06-13 14:22:20|11687.5|11684.7|11686.5|11683.7|11691.5|11688.7|11685.5|11682.7|61
1655130150000|2022-06-13 14:22:30|11685.5|11682.7|11686.5|11683.7|11687.5|11684.7|11685.4|11682.6|31
1655130160000|2022-06-13 14:22:40|11686.6|11683.8|11686|11683.2|11687.5|11684.7|11686|11683.2|13
1655130170000|2022-06-13 14:22:50|11685.5|11682.7|11675|11672.2|11685.5|11682.7|11674.5|11671.7|58
1655130180000|2022-06-13 14:23:00|11675.1|11672.3|11673.5|11670.7|11677|11674.2|11672.5|11669.7|57
1655130190000|2022-06-13 14:23:10|11673.4|11670.6|11669.4|11666.6|11673.6|11670.8|11667.9|11665.1|62
1655130200000|2022-06-13 14:23:20|11667.5|11664.7|11663.4|11660.6|11667.5|11664.7|11660.8|11658|181
1655130210000|2022-06-13 14:23:30|11663.5|11660.7|11654.3|11651.5|11664.5|11661.7|11648.8|11646|380
1655130220000|2022-06-13 14:23:40|11654.4|11651.6|11641.3|11638.5|11654.4|11651.6|11641.3|11638.5|228
1655130230000|2022-06-13 14:23:50|11641.8|11639|11647.4|11644.6|11648.4|11645.6|11641.8|11639|350
1655130240000|2022-06-13 14:24:00|11647.5|11644.7|11646.8|11644|11647.5|11644.7|11643.3|11640.5|156
1655130250000|2022-06-13 14:24:10|11646.5|11643.7|11645.4|11642.6|11647.8|11645|11641.3|11638.5|73
1655130260000|2022-06-13 14:24:20|11645.5|11642.7|11643.8|11641|11648.6|11645.8|11642.3|11639.5|83
1655130270000|2022-06-13 14:24:30|11643.3|11640.5|11646.4|11643.6|11647.9|11645.1|11641.8|11639|103
1655130280000|2022-06-13 14:24:40|11646.3|11643.5|11645.4|11642.6|11648.4|11645.6|11644.3|11641.5|99
1655130290000|2022-06-13 14:24:50|11645.3|11642.5|11644.3|11641.5|11648.3|11645.5|11640.3|11637.5|102
1655130300000|2022-06-13 14:25:00|11644.4|11641.6|11643.4|11640.6|11645.3|11642.5|11641.8|11639|65
1655130310000|2022-06-13 14:25:10|11644.4|11641.6|11640.4|11637.6|11644.8|11642|11640.4|11637.6|86
1655130320000|2022-06-13 14:25:20|11641.3|11638.5|11645.3|11642.5|11647.9|11645.1|11640.8|11638|54
1655130330000|2022-06-13 14:25:30|11644.9|11642.1|11649.4|11646.6|11653.9|11651.1|11644.9|11642.1|103
1655130340000|2022-06-13 14:25:40|11648.9|11646.1|11645.4|11642.6|11649.4|11646.6|11643.9|11641.1|44
1655130350000|2022-06-13 14:25:50|11645.9|11643.1|11643.4|11640.6|11648.4|11645.6|11643|11640.2|53
1655130360000|2022-06-13 14:26:00|11643.9|11641.1|11649.5|11646.7|11650.3|11647.5|11642.4|11639.6|64
1655130370000|2022-06-13 14:26:10|11649.9|11647.1|11646.4|11643.6|11650.4|11647.6|11645.3|11642.5|104
1655130380000|2022-06-13 14:26:20|11645.9|11643.1|11649.4|11646.6|11649.5|11646.7|11644.4|11641.6|44
1655130390000|2022-06-13 14:26:30|11649.9|11647.1|11648.4|11645.6|11651.4|11648.6|11646.4|11643.6|34
1655130400000|2022-06-13 14:26:40|11648.6|11645.8|11648.4|11645.6|11649.9|11647.1|11646.4|11643.6|31
1655130410000|2022-06-13 14:26:50|11648.5|11645.7|11647.9|11645.1|11649.9|11647.1|11646.4|11643.6|24
1655130420000|2022-06-13 14:27:00|11648.4|11645.6|11639.4|11636.6|11648.4|11645.6|11637.4|11634.6|100
1655130430000|2022-06-13 14:27:10|11639.9|11637.1|11641.4|11638.6|11643.4|11640.6|11639.4|11636.6|52
1655130440000|2022-06-13 14:27:20|11641.9|11639.1|11636.3|11633.5|11641.9|11639.1|11634.9|11632.1|97
1655130450000|2022-06-13 14:27:30|11635.4|11632.6|11636.5|11633.7|11640.4|11637.6|11634.4|11631.6|76
1655130460000|2022-06-13 14:27:40|11636.4|11633.6|11629.4|11626.6|11637.4|11634.6|11629.4|11626.6|130
1655130470000|2022-06-13 14:27:50|11630.4|11627.6|11632.4|11629.6|11633.4|11630.6|11628.9|11626.1|107
1655130480000|2022-06-13 14:28:00|11631.9|11629.1|11629.4|11626.6|11634.5|11631.7|11628.9|11626.1|219
1655130490000|2022-06-13 14:28:10|11630|11627.2|11629.9|11627.1|11631.5|11628.7|11628.9|11626.1|67
1655130500000|2022-06-13 14:28:20|11629.4|11626.6|11637.5|11634.7|11638.5|11635.7|11627.9|11625.1|200
1655130510000|2022-06-13 14:28:30|11638|11635.2|11635|11632.2|11638|11635.2|11632.9|11630.1|79
1655130520000|2022-06-13 14:28:40|11634.9|11632.1|11633.9|11631.1|11636.5|11633.7|11632.9|11630.1|39
1655130530000|2022-06-13 14:28:50|11633.8|11631|11630.4|11627.6|11635|11632.2|11629.4|11626.6|89
1655130540000|2022-06-13 14:29:00|11629.4|11626.6|11631.9|11629.1|11632.5|11629.7|11628.4|11625.6|80
1655130550000|2022-06-13 14:29:10|11631.5|11628.7|11633.5|11630.7|11635.5|11632.7|11630.5|11627.7|43
1655130560000|2022-06-13 14:29:20|11634.5|11631.7|11633.9|11631.1|11635.5|11632.7|11629.5|11626.7|73
1655130570000|2022-06-13 14:29:30|11634|11631.2|11632.4|11629.6|11635.4|11632.6|11629.5|11626.7|64
1655130580000|2022-06-13 14:29:40|11631.4|11628.6|11632|11629.2|11632.4|11629.6|11630.7|11627.9|44
1655130590000|2022-06-13 14:29:50|11632.1|11629.3|11631.4|11628.6|11633.4|11630.6|11628.5|11625.7|37
1655130600000|2022-06-13 14:30:00|11629.6|11626.8|11631.6|11628.8|11634.4|11631.6|11629.6|11626.8|281
1655130610000|2022-06-13 14:30:10|11632.5|11629.7|11630.6|11627.8|11634.6|11631.8|11629.1|11626.3|50
1655130620000|2022-06-13 14:30:20|11630.5|11627.7|11628.6|11625.8|11633.6|11630.8|11626.6|11623.8|71
1655130630000|2022-06-13 14:30:30|11628.1|11625.3|11633.6|11630.8|11634.6|11631.8|11627|11624.2|56
1655130640000|2022-06-13 14:30:40|11633.1|11630.3|11628.1|11625.3|11633.1|11630.3|11627.6|11624.8|46
1655130650000|2022-06-13 14:30:50|11628.6|11625.8|11624.5|11621.7|11630.6|11627.8|11624|11621.2|95
1655130660000|2022-06-13 14:31:00|11624.6|11621.8|11620.4|11617.6|11625.5|11622.7|11620.4|11617.6|242
1655130670000|2022-06-13 14:31:10|11620|11617.2|11630.5|11627.7|11631.5|11628.7|11619|11616.2|140
1655130680000|2022-06-13 14:31:20|11630|11627.2|11631.6|11628.8|11637.1|11634.3|11628.1|11625.3|138
1655130690000|2022-06-13 14:31:30|11631.5|11628.7|11634.6|11631.8|11635.1|11632.3|11630.5|11627.7|47
1655130700000|2022-06-13 14:31:40|11635.1|11632.3|11625.6|11622.8|11635.1|11632.3|11625.5|11622.7|77
1655130710000|2022-06-13 14:31:50|11625.5|11622.7|11628.1|11625.3|11628.6|11625.8|11624.1|11621.3|41
1655130720000|2022-06-13 14:32:00|11630.2|11627.4|11631.6|11628.8|11640.6|11637.8|11630.2|11627.4|165
1655130730000|2022-06-13 14:32:10|11630.7|11627.9|11630.6|11627.8|11632.7|11629.9|11629.6|11626.8|50
1655130740000|2022-06-13 14:32:20|11630.7|11627.9|11632.6|11629.8|11634.6|11631.8|11628.6|11625.8|51
1655130750000|2022-06-13 14:32:30|11632.1|11629.3|11621.6|11618.8|11632.1|11629.3|11621.6|11618.8|125
1655130760000|2022-06-13 14:32:40|11621.7|11618.9|11624.7|11621.9|11624.7|11621.9|11621.1|11618.3|78
1655130770000|2022-06-13 14:32:50|11624.6|11621.8|11624.6|11621.8|11627.6|11624.8|11622.7|11619.9|90
1655130780000|2022-06-13 14:33:00|11624.1|11621.3|11622.1|11619.3|11625.6|11622.8|11621.6|11618.8|56
1655130790000|2022-06-13 14:33:10|11622.2|11619.4|11624.1|11621.3|11624.6|11621.8|11622.1|11619.3|33
1655130800000|2022-06-13 14:33:20|11623.7|11620.9|11633.6|11630.8|11637.6|11634.8|11623.6|11620.8|106
1655130810000|2022-06-13 14:33:30|11633.1|11630.3|11639.6|11636.8|11639.6|11636.8|11630.6|11627.8|57
1655130820000|2022-06-13 14:33:40|11639.5|11636.7|11642.6|11639.8|11643.7|11640.9|11638.1|11635.3|69
1655130830000|2022-06-13 14:33:50|11642.1|11639.3|11642.6|11639.8|11643.6|11640.8|11640.1|11637.3|37
1655130840000|2022-06-13 14:34:00|11643.6|11640.8|11646.1|11643.3|11648.6|11645.8|11641.6|11638.8|111
1655130850000|2022-06-13 14:34:10|11646.5|11643.7|11649.6|11646.8|11649.6|11646.8|11643.1|11640.3|38
1655130860000|2022-06-13 14:34:20|11649.7|11646.9|11645.6|11642.8|11652.7|11649.9|11645.1|11642.3|90
1655130870000|2022-06-13 14:34:30|11645.4|11642.6|11646.1|11643.3|11649.6|11646.8|11643.1|11640.3|49
1655130880000|2022-06-13 14:34:40|11645.7|11642.9|11645.6|11642.8|11646.7|11643.9|11641.6|11638.8|145
1655130890000|2022-06-13 14:34:50|11645.7|11642.9|11643.1|11640.3|11647.2|11643.8|11641.6|11638.8|98
1655130900000|2022-06-13 14:35:00|11642.5|11639.7|11642.7|11639.9|11646.2|11643.4|11640.6|11637.8|45
1655130910000|2022-06-13 14:35:10|11642.6|11639.8|11644.1|11641.3|11645.6|11642.8|11639.1|11636.3|76
1655130920000|2022-06-13 14:35:20|11644.2|11641.4|11642.1|11639.3|11645.6|11642.8|11641.1|11638.3|22
1655130930000|2022-06-13 14:35:30|11642.7|11639.9|11643.1|11640.3|11646.6|11643.8|11641.6|11638.8|49
1655130940000|2022-06-13 14:35:40|11642.6|11639.8|11637.1|11634.3|11642.6|11639.8|11634.1|11631.3|128
1655130950000|2022-06-13 14:35:50|11638.1|11635.3|11637.1|11634.3|11641.6|11638.8|11637.1|11634.3|49
1655130960000|2022-06-13 14:36:00|11636.6|11633.8|11636.6|11633.8|11638.6|11635.8|11632.7|11629.9|100
1655130970000|2022-06-13 14:36:10|11636.5|11633.7|11649.6|11646.8|11649.6|11646.8|11634.6|11631.8|157
1655130980000|2022-06-13 14:36:20|11648.6|11645.8|11650.6|11647.8|11651.6|11648.8|11647.2|11644.4|121
1655130990000|2022-06-13 14:36:30|11649|11646.2|11644.1|11641.3|11649|11646.2|11642.6|11639.8|43
1655131000000|2022-06-13 14:36:40|11643.6|11640.8|11638.6|11635.8|11643.6|11640.8|11637.5|11634.7|34
1655131010000|2022-06-13 14:36:50|11638.5|11635.7|11623.7|11620.9|11640.5|11637.7|11623.5|11620.7|206
1655131020000|2022-06-13 14:37:00|11624.1|11621.3|11619.6|11616.8|11624.1|11621.3|11619.5|11616.7|125
1655131030000|2022-06-13 14:37:10|11619.5|11616.7|11620.6|11617.8|11622.6|11619.8|11617.6|11614.8|477
1655131040000|2022-06-13 14:37:20|11620.5|11617.7|11615.4|11612.6|11620.6|11617.8|11614.9|11612.1|288
1655131050000|2022-06-13 14:37:30|11615.5|11612.7|11614.9|11612.1|11616.4|11613.6|11614.9|11612.1|103
1655131060000|2022-06-13 14:37:40|11615.4|11612.6|11608.4|11605.6|11615.4|11612.6|11608|11605.2|370
1655131070000|2022-06-13 14:37:50|11607.9|11605.1|11605.4|11602.6|11609|11605.6|11605.4|11602.6|259
1655131080000|2022-06-13 14:38:00|11604.9|11602.1|11603.4|11600.6|11605.5|11602.7|11603.4|11600.6|150
1655131090000|2022-06-13 14:38:10|11603.3|11599.3|11601.9|11599.1|11605.5|11602.7|11597.9|11595.1|562
1655131100000|2022-06-13 14:38:20|11603.4|11600.6|11608.5|11605.7|11611.4|11608.6|11601.4|11598.6|152
1655131110000|2022-06-13 14:38:30|11609|11606.2|11609.5|11606.7|11611.5|11608.7|11605.9|11603.1|71
1655131120000|2022-06-13 14:38:40|11609.6|11606.8|11604.5|11601.7|11610.5|11607.7|11604.5|11601.7|93
1655131130000|2022-06-13 14:38:50|11604.4|11601.6|11621|11618.2|11623.6|11620.8|11604.4|11601.6|190
1655131140000|2022-06-13 14:39:00|11621.5|11618.7|11613.5|11610.7|11622.1|11619.3|11613.5|11610.7|135
1655131150000|2022-06-13 14:39:10|11614|11611.2|11615.5|11612.7|11618.6|11615.8|11613|11610.2|74
1655131160000|2022-06-13 14:39:20|11615.6|11612.8|11630.6|11627.8|11632.1|11629.3|11614.5|11611.7|358
1655131170000|2022-06-13 14:39:30|11630.1|11627.3|11634.6|11631.8|11635.6|11632.8|11628.6|11625.8|164
1655131180000|2022-06-13 14:39:40|11635.1|11632.3|11629.6|11626.8|11637.6|11634.8|11629.1|11626.3|57
1655131190000|2022-06-13 14:39:50|11629.1|11626.3|11623.5|11620.7|11630|11627.2|11623.1|11620.3|55
1655131200000|2022-06-13 14:40:00|11622.6|11619.8|11622.6|11619.8|11623.1|11620.3|11619.1|11616.3|75
1655131210000|2022-06-13 14:40:10|11623.1|11620.3|11629.6|11626.8|11632.6|11629.8|11623.1|11620.3|54
1655131220000|2022-06-13 14:40:20|11629.5|11626.7|11623.5|11620.7|11629.6|11626.8|11623.1|11620.3|47
1655131230000|2022-06-13 14:40:30|11623|11620.2|11622.5|11619.7|11624.6|11621.8|11620.1|11617.3|201
1655131240000|2022-06-13 14:40:40|11622.6|11619.8|11624.1|11621.3|11626|11623.2|11621.5|11618.7|93
1655131250000|2022-06-13 14:40:50|11624.5|11621.7|11625.5|11622.7|11634|11631.2|11624.5|11621.7|93
1655131260000|2022-06-13 14:41:00|11625|11622.2|11624.5|11621.7|11628|11625.2|11623.5|11620.7|23
1655131270000|2022-06-13 14:41:10|11624.4|11621.6|11621.5|11618.7|11625|11622.2|11619.9|11617.1|71
1655131280000|2022-06-13 14:41:20|11622.1|11618.1|11621.5|11618.7|11623.6|11620.8|11620.4|11617.6|73
1655131290000|2022-06-13 14:41:30|11621.4|11618.6|11618|11615.2|11621.4|11618.6|11617.4|11614.6|41
1655131300000|2022-06-13 14:41:40|11618.4|11615.6|11615.4|11612.6|11618.5|11615.7|11614.3|11611.5|62
1655131310000|2022-06-13 14:41:50|11615|11612.2|11613|11610.2|11615|11612.2|11611.5|11608.7|39
1655131320000|2022-06-13 14:42:00|11612.4|11609.6|11618|11615.2|11618.5|11615.7|11611.5|11608.7|78
1655131330000|2022-06-13 14:42:10|11617.9|11615.1|11610|11607.2|11620|11617.2|11610|11607.2|246
1655131340000|2022-06-13 14:42:20|11609.5|11606.7|11613.5|11610.7|11613.5|11610.7|11607.9|11605.1|120
1655131350000|2022-06-13 14:42:30|11613.3|11610.5|11613.4|11610.6|11614.5|11611.7|11611.5|11608.7|86
1655131360000|2022-06-13 14:42:40|11613.5|11610.7|11605.5|11602.7|11614.4|11611.6|11605.4|11602.6|57
1655131370000|2022-06-13 14:42:50|11605.4|11602.6|11603.9|11601.1|11607.4|11604.6|11603|11600.2|91
1655131380000|2022-06-13 14:43:00|11602.9|11600.1|11595.9|11593.1|11602.9|11600.1|11595.3|11592.5|272
1655131390000|2022-06-13 14:43:10|11596.3|11593.5|11595.8|11593|11598.3|11595.5|11594.3|11591.5|139
1655131400000|2022-06-13 14:43:20|11595.3|11592.5|11595.8|11593|11601.3|11596|11594.4|11591.6|152
1655131410000|2022-06-13 14:43:30|11595.7|11592.9|11591.4|11588.6|11595.7|11592.9|11589.8|11587|161
1655131420000|2022-06-13 14:43:40|11591.3|11588.5|11593.3|11590.5|11594.4|11591.6|11591.3|11588.5|63
1655131430000|2022-06-13 14:43:50|11592.9|11590.1|11592.3|11589.5|11592.9|11590.1|11589.8|11587|92
1655131440000|2022-06-13 14:44:00|11592.2|11589.4|11591.4|11588.6|11593.4|11590.6|11589.3|11586.5|115
1655131450000|2022-06-13 14:44:10|11591.6|11588.8|11604.5|11601.7|11604.5|11601.7|11591.4|11588.6|162
1655131460000|2022-06-13 14:44:20|11604.6|11601.8|11600.4|11597.6|11605.6|11602.8|11598.9|11596.1|127
1655131470000|2022-06-13 14:44:30|11599.9|11597.1|11608.5|11605.7|11608.5|11605.7|11598.4|11595.6|47
1655131480000|2022-06-13 14:44:40|11607.2|11604.4|11604.5|11601.7|11608|11605.2|11601.6|11598.8|48
1655131490000|2022-06-13 14:44:50|11604.6|11601.8|11600.5|11597.7|11605.1|11602.3|11598.4|11595.6|52
1655131500000|2022-06-13 14:45:00|11600.4|11597.6|11596.6|11593.8|11600.4|11597.6|11592.9|11590.1|129
1655131510000|2022-06-13 14:45:10|11596|11593.2|11588.9|11586.1|11596|11593.2|11588.9|11586.1|168
1655131520000|2022-06-13 14:45:20|11588.8|11586|11590.4|11587.6|11591.4|11588.6|11586.4|11583.6|247
1655131530000|2022-06-13 14:45:30|11590.6|11587.8|11587.9|11585.1|11594.5|11591.7|11586.3|11583.5|216
1655131540000|2022-06-13 14:45:40|11587.8|11585|11588.4|11585.6|11589.4|11586.6|11586.3|11583.5|89
1655131550000|2022-06-13 14:45:50|11587.3|11584.5|11587.9|11585.1|11588.1|11585.3|11584.8|11582|170
1655131560000|2022-06-13 14:46:00|11587.5|11584.7|11577.9|11575.1|11587.5|11584.7|11575|11572.2|545
1655131570000|2022-06-13 14:46:10|11578|11575.2|11564.4|11561.6|11579.4|11576.6|11561.9|11559.1|1088
1655131580000|2022-06-13 14:46:20|11564.3|11561.5|11559.4|11556.6|11564.5|11561.7|11557.9|11555.1|308
1655131590000|2022-06-13 14:46:30|11559.5|11556.7|11555.8|11553|11562.9|11560.1|11551.8|11547.9|776
1655131600000|2022-06-13 14:46:40|11555.3|11552.5|11554.3|11551.5|11555.8|11553|11548.2|11544.9|373
1655131610000|2022-06-13 14:46:50|11555|11552.2|11557.4|11554.6|11562.3|11559.5|11555|11552.2|191
1655131620000|2022-06-13 14:47:00|11558.2|11555.4|11552.4|11549.6|11559.9|11556.6|11550.3|11547.5|287
1655131630000|2022-06-13 14:47:10|11553.3|11550.5|11551.3|11548.5|11554.4|11551.6|11548.3|11545.5|194
1655131640000|2022-06-13 14:47:20|11550.9|11548.1|11552.4|11549.6|11553.4|11550.6|11546.9|11544.1|165
1655131650000|2022-06-13 14:47:30|11552.9|11550.1|11547.4|11544.6|11553.4|11550.6|11546.9|11544.1|112
1655131660000|2022-06-13 14:47:40|11547.5|11544.7|11550.4|11547.6|11554.9|11552.1|11547.4|11544.6|149
1655131670000|2022-06-13 14:47:50|11548.4|11545.6|11544.5|11541.7|11548.4|11545.6|11544.4|11541.6|249
1655131680000|2022-06-13 14:48:00|11544.4|11541.6|11545.4|11542.6|11546.4|11543.6|11539.9|11537.1|413
1655131690000|2022-06-13 14:48:10|11544.4|11541.6|11539.4|11536.6|11544.5|11541.7|11538.9|11536.1|189
1655131700000|2022-06-13 14:48:20|11538.9|11536.1|11542|11539.2|11543|11540.2|11538.4|11535.6|231
1655131710000|2022-06-13 14:48:30|11541.9|11539.1|11545.4|11542.6|11550.5|11547.7|11540.5|11537.7|207
1655131720000|2022-06-13 14:48:40|11545.9|11543.1|11546.5|11543.7|11551|11548.2|11544.4|11541.6|67
1655131730000|2022-06-13 14:48:50|11546.6|11543.8|11552.5|11549.7|11554.5|11551.7|11545.4|11542.6|120
1655131740000|2022-06-13 14:49:00|11553.4|11550.6|11550.2|11547.4|11555.9|11553.1|11549.3|11546.5|208
1655131750000|2022-06-13 14:49:10|11550.3|11547.5|11541.7|11538.9|11551.2|11548.4|11540.3|11537.5|264
1655131760000|2022-06-13 14:49:20|11542.2|11539.4|11536.3|11533.5|11542.2|11539.4|11534.7|11531.9|214
1655131770000|2022-06-13 14:49:30|11536.2|11533.4|11537.4|11534.6|11539.9|11537.1|11534.7|11531.9|108
1655131780000|2022-06-13 14:49:40|11537.3|11534.5|11536.8|11534|11538.8|11536|11534.7|11531.9|94
1655131790000|2022-06-13 14:49:50|11536.4|11533.6|11529.3|11526.5|11538.4|11535.6|11528.7|11525.9|305
1655131800000|2022-06-13 14:50:00|11529.4|11526.6|11533.7|11530.9|11535.4|11532.6|11526.9|11524.1|344
1655131810000|2022-06-13 14:50:10|11532.7|11529.9|11536.3|11533.5|11537.7|11534.9|11531.7|11528.9|457
1655131820000|2022-06-13 14:50:20|11536.2|11533.4|11542.7|11539.9|11542.7|11539.9|11531.1|11528.3|174
1655131830000|2022-06-13 14:50:30|11541.7|11538.9|11538.7|11535.9|11542.7|11539.9|11538.7|11535.9|143
1655131840000|2022-06-13 14:50:40|11538.8|11536|11543.2|11540.4|11543.2|11540.4|11538.6|11535.8|105
1655131850000|2022-06-13 14:50:50|11543.3|11540.5|11545.2|11542.4|11545.2|11542.4|11540.3|11537.5|67
1655131860000|2022-06-13 14:51:00|11544.7|11541.9|11529.7|11526.9|11544.7|11541.9|11529.7|11526.9|131
1655131870000|2022-06-13 14:51:10|11529.6|11526.8|11527.2|11524.4|11530.7|11527.9|11526.6|11523.8|144
1655131880000|2022-06-13 14:51:20|11527.7|11524.9|11522.2|11519.4|11528.2|11525.4|11520.2|11517.4|281
1655131890000|2022-06-13 14:51:30|11521.7|11518.9|11532.6|11529.8|11532.6|11529.8|11521.2|11518.4|178
1655131900000|2022-06-13 14:51:40|11533.6|11530.8|11555.2|11552.4|11560.7|11557.9|11533.1|11529.7|853
1655131910000|2022-06-13 14:51:50|11554.7|11551.9|11549.2|11546.4|11554.7|11551.9|11546.2|11541.7|201
1655131920000|2022-06-13 14:52:00|11548.3|11545.5|11553.7|11550.9|11554.2|11551.4|11547.1|11544.2|116
1655131930000|2022-06-13 14:52:10|11553.6|11550.8|11562.6|11559.8|11563.2|11560.4|11553.2|11550.4|245
1655131940000|2022-06-13 14:52:20|11562.2|11559.4|11565.3|11562.5|11566.3|11563.5|11558.3|11555.5|252
1655131950000|2022-06-13 14:52:30|11565.8|11563|11563.3|11560.5|11566.7|11563.9|11558.3|11555.5|129
1655131960000|2022-06-13 14:52:40|11562.8|11560|11552.3|11549.5|11562.8|11560|11552.3|11549.5|64
1655131970000|2022-06-13 14:52:50|11551.8|11549|11553.3|11550.5|11555.3|11552.5|11549.8|11547|55
1655131980000|2022-06-13 14:53:00|11553.4|11550.6|11561.3|11558.5|11565.1|11562.3|11553.4|11550.6|104
1655131990000|2022-06-13 14:53:10|11561.8|11559|11554.8|11552|11561.8|11559|11550.4|11547.6|223
1655132000000|2022-06-13 14:53:20|11554.7|11551.9|11557.3|11554.5|11560.7|11555.5|11551.8|11549|97
1655132010000|2022-06-13 14:53:30|11558.3|11555.5|11561.2|11558.4|11561.7|11558.9|11553.3|11550.5|101
1655132020000|2022-06-13 14:53:40|11562.1|11559.3|11556.7|11553.9|11565.3|11562.5|11554.3|11551.5|142
1655132030000|2022-06-13 14:53:50|11557.1|11554.3|11560.2|11557.4|11562.2|11559.4|11555.2|11552.4|81
1655132040000|2022-06-13 14:54:00|11559.3|11556.5|11560.2|11557.4|11564.3|11560.5|11557.8|11555|154
1655132050000|2022-06-13 14:54:10|11559.3|11556.5|11563.8|11561|11565.3|11562.5|11557.2|11554.4|148
1655132060000|2022-06-13 14:54:20|11563.9|11561.1|11580.8|11578|11583.8|11581|11563.3|11560.5|395
1655132070000|2022-06-13 14:54:30|11579.8|11577|11577.8|11575|11580.8|11578|11576.3|11573.5|177
1655132080000|2022-06-13 14:54:40|11577.7|11574.9|11565.8|11563|11579.8|11577|11565.7|11562.9|149
1655132090000|2022-06-13 14:54:50|11565.7|11562.9|11572.4|11569.6|11572.4|11569.6|11565.3|11562.5|83
1655132100000|2022-06-13 14:55:00|11573.3|11570.5|11566.7|11563.9|11574.7|11571.9|11565.3|11562.5|129
1655132110000|2022-06-13 14:55:10|11566.3|11563.5|11569.3|11566.5|11569.3|11566.5|11562.2|11559.4|80
1655132120000|2022-06-13 14:55:20|11570.2|11567.4|11569.8|11567|11576.8|11574|11567.3|11564.5|67
1655132130000|2022-06-13 14:55:30|11569.7|11566.9|11567.8|11565|11570.3|11567.5|11563.8|11561|62
1655132140000|2022-06-13 14:55:40|11568.2|11565.4|11565.2|11562.4|11569.3|11566.5|11563.2|11560.4|31
1655132150000|2022-06-13 14:55:50|11564.3|11561.5|11559.3|11556.5|11569.2|11566.4|11559.3|11556.5|122
1655132160000|2022-06-13 14:56:00|11560.2|11557.4|11563.8|11561|11568.3|11565.5|11560.2|11557.4|148
1655132170000|2022-06-13 14:56:10|11563.3|11560.5|11564.3|11561.5|11564.3|11561.5|11560.6|11557.8|178
1655132180000|2022-06-13 14:56:20|11565.1|11562.3|11570.2|11567.4|11570.3|11567.5|11565.1|11562.3|98
1655132190000|2022-06-13 14:56:30|11570.1|11567.3|11571.1|11568.3|11573.5|11570.7|11568.2|11565.4|47
1655132200000|2022-06-13 14:56:40|11570.6|11567.8|11573.1|11570.3|11573.7|11570.9|11569.6|11566.8|46
1655132210000|2022-06-13 14:56:50|11573.2|11570.4|11565.6|11562.8|11574.1|11571.3|11564.1|11561.3|113
1655132220000|2022-06-13 14:57:00|11565.2|11562.4|11556.1|11553.3|11567.6|11564.8|11553.1|11550.3|162
1655132230000|2022-06-13 14:57:10|11555.2|11552.4|11553.1|11550.3|11558.2|11555.4|11552.1|11549.3|73
1655132240000|2022-06-13 14:57:20|11554.1|11551.3|11553.7|11550.9|11555.2|11552.4|11551|11546.2|92
1655132250000|2022-06-13 14:57:30|11554.1|11551.3|11553.1|11550.3|11558.2|11555.4|11552.1|11549.3|37
1655132260000|2022-06-13 14:57:40|11553|11550.2|11553.1|11550.3|11555.1|11552.3|11551.1|11548.3|49
1655132270000|2022-06-13 14:57:50|11553.2|11550.4|11555.1|11552.3|11558.6|11555.8|11553.2|11550.4|50
1655132280000|2022-06-13 14:58:00|11554.1|11551.3|11548.1|11545.3|11554.6|11551.8|11547.6|11544.8|103
1655132290000|2022-06-13 14:58:10|11548.2|11545.4|11559.1|11556.3|11559.1|11556.3|11548.2|11545.4|57
1655132300000|2022-06-13 14:58:20|11559.2|11556.4|11556|11553.2|11561.6|11558.8|11554.1|11551.3|41
1655132310000|2022-06-13 14:58:30|11555.1|11552.3|11552.1|11549.3|11557.6|11554.8|11550.2|11547.4|50
1655132320000|2022-06-13 14:58:40|11551.6|11548.8|11550.1|11547.3|11552.1|11549.3|11548.6|11545.8|44
1655132330000|2022-06-13 14:58:50|11550|11547.2|11551.1|11548.3|11552.1|11549.3|11548.1|11545.3|30
1655132340000|2022-06-13 14:59:00|11551|11548.2|11551.1|11548.3|11553.6|11550.8|11547.1|11544.3|129
1655132350000|2022-06-13 14:59:10|11555.1|11552.3|11557.6|11554.8|11565.1|11562.3|11555.1|11552.3|185
1655132360000|2022-06-13 14:59:20|11557.1|11554.3|11552.1|11549.3|11557.1|11554.3|11550.2|11547.4|86
1655132370000|2022-06-13 14:59:30|11551.2|11548.4|11547.1|11544.3|11554.4|11551.6|11546.1|11543.3|74
1655132380000|2022-06-13 14:59:40|11547|11544.2|11544.6|11541.8|11547|11544.2|11539.1|11536.3|109
1655132390000|2022-06-13 14:59:50|11545.1|11542.3|11545.6|11542.8|11546.1|11543.3|11542.1|11539.3|63
1655132400000|2022-06-13 15:00:00|11544.6|11541.8|11550.7|11547.9|11555.2|11552.4|11544.6|11541.8|95
1655132410000|2022-06-13 15:00:10|11551.1|11548.3|11556.1|11553.3|11558.5|11555.7|11551.1|11548.3|61
1655132420000|2022-06-13 15:00:20|11557|11554.2|11554.2|11551.4|11558.1|11555.3|11554.1|11551.3|50
1655132430000|2022-06-13 15:00:30|11554.6|11551.8|11558.2|11555.4|11561.4|11558.6|11554.1|11551.3|62
1655132440000|2022-06-13 15:00:40|11558.1|11555.3|11555.6|11552.8|11561.2|11558.4|11554.7|11551.9|98
1655132450000|2022-06-13 15:00:50|11555.1|11552.3|11559.1|11556.3|11561.1|11558.3|11553.1|11550.3|193
1655132460000|2022-06-13 15:01:00|11559.2|11556.4|11553.1|11550.3|11561.1|11558.3|11552.7|11549.9|86
1655132470000|2022-06-13 15:01:10|11553|11550.2|11553.1|11550.3|11558.1|11555.3|11551.1|11548.3|93
1655132480000|2022-06-13 15:01:20|11552.6|11549.8|11553.1|11550.3|11555.1|11552.3|11550.1|11547.3|39
1655132490000|2022-06-13 15:01:30|11553|11550.2|11552.1|11549.3|11554.2|11551.4|11551.1|11548.3|78
1655132500000|2022-06-13 15:01:40|11552|11549.2|11548.1|11545.3|11552.1|11549.3|11546.1|11543.3|123
1655132510000|2022-06-13 15:01:50|11548.2|11545.4|11553.6|11550.8|11557|11554.2|11548.2|11545.4|89
1655132520000|2022-06-13 15:02:00|11553.2|11550.4|11544.2|11541.4|11555.6|11552.8|11543.7|11540.9|50
1655132530000|2022-06-13 15:02:10|11544.7|11541.9|11547|11544.2|11549.2|11546.4|11541.1|11538.3|156
1655132540000|2022-06-13 15:02:20|11546.5|11543.7|11546.6|11543.8|11547.7|11544.9|11543.2|11540.4|113
1655132550000|2022-06-13 15:02:30|11546.2|11543.4|11545|11542.2|11548.1|11545.3|11543.1|11540.3|78
1655132560000|2022-06-13 15:02:40|11543.6|11540.8|11540.1|11537.3|11544.1|11541.3|11539.1|11536.3|138
1655132570000|2022-06-13 15:02:50|11539.1|11536.3|11540.1|11537.3|11540.6|11537.8|11539.1|11536.3|41
1655132580000|2022-06-13 15:03:00|11540|11537.2|11540.1|11537.3|11543.5|11540.7|11539.1|11536.3|110
1655132590000|2022-06-13 15:03:10|11540|11537.2|11542.5|11539.7|11545.3|11541.3|11537.5|11534.7|150
1655132600000|2022-06-13 15:03:20|11541.6|11538.8|11547.6|11544.8|11548.1|11545.3|11541|11538.2|48
1655132610000|2022-06-13 15:03:30|11547.7|11544.9|11545.1|11542.3|11548.7|11545.9|11541.1|11538.3|65
1655132620000|2022-06-13 15:03:40|11545|11542.2|11540.1|11537.3|11546.5|11543.7|11540|11537.2|30
1655132630000|2022-06-13 15:03:50|11540|11537.2|11537|11534.2|11540.5|11537.7|11536.6|11533.8|97
1655132640000|2022-06-13 15:04:00|11536.5|11533.7|11539.5|11536.7|11539.6|11536.8|11534.5|11531.7|179
1655132650000|2022-06-13 15:04:10|11539|11536.2|11549.1|11546.3|11549.2|11546.4|11539|11536.2|61
1655132660000|2022-06-13 15:04:20|11549.6|11546.8|11546.1|11543.3|11550.6|11547.8|11545.1|11542.3|58
1655132670000|2022-06-13 15:04:30|11546|11543.2|11543|11540.2|11546|11543.2|11538.2|11535.4|83
1655132680000|2022-06-13 15:04:40|11542.1|11539.3|11549|11546.2|11550.1|11547.3|11540.1|11537.3|70
1655132690000|2022-06-13 15:04:50|11548.6|11545.8|11546.1|11543.3|11549|11546.2|11546|11543.2|26
1655132700000|2022-06-13 15:05:00|11547.6|11544.8|11564|11561.2|11564|11561.2|11546|11543.2|170
1655132710000|2022-06-13 15:05:10|11563.9|11561.1|11572.6|11569.8|11574.1|11571.3|11562|11559.2|153
1655132720000|2022-06-13 15:05:20|11573|11570.2|11571.6|11568.8|11574.6|11571.8|11571.5|11568.7|53
1655132730000|2022-06-13 15:05:30|11571.5|11568.7|11578.1|11575.3|11579|11576.2|11571.1|11568.3|56
1655132740000|2022-06-13 15:05:40|11578.6|11575.8|11593.1|11590.3|11594|11591.2|11578.1|11575.3|261
1655132750000|2022-06-13 15:05:50|11594|11591.2|11583|11580.2|11595|11592.2|11581.6|11578.8|93
1655132760000|2022-06-13 15:06:00|11582.9|11580.1|11574.1|11571.3|11582.9|11580.1|11574.1|11571.3|77
1655132770000|2022-06-13 15:06:10|11574|11571.2|11571.1|11568.3|11578|11575.2|11569.1|11566.3|70
1655132780000|2022-06-13 15:06:20|11571.6|11568.8|11570.6|11567.8|11576|11573.2|11568.7|11565.9|101
1655132790000|2022-06-13 15:06:30|11570.1|11567.3|11568.6|11565.8|11572.1|11569.3|11566.1|11563.3|45
1655132800000|2022-06-13 15:06:40|11569.2|11565.2|11568|11565.2|11571.1|11568.3|11568|11565.2|21
1655132810000|2022-06-13 15:06:50|11567.6|11564.8|11570.6|11567.8|11575.1|11572.3|11567.6|11564.8|130
1655132820000|2022-06-13 15:07:00|11570.5|11567.7|11573.2|11570.4|11579.8|11577|11569.6|11566.8|179
1655132830000|2022-06-13 15:07:10|11573.1|11570.3|11579.9|11577.1|11580.4|11577.6|11573.1|11570.3|126
1655132840000|2022-06-13 15:07:20|11580|11577.2|11577.9|11575.1|11580|11577.2|11574.4|11571.6|108
1655132850000|2022-06-13 15:07:30|11577.8|11575|11580.7|11577.9|11581.4|11578.6|11574.4|11571.6|87
1655132860000|2022-06-13 15:07:40|11580.4|11577.6|11587.2|11584.4|11588.3|11585.5|11580.3|11577.5|62
1655132870000|2022-06-13 15:07:50|11587.3|11584.5|11585.8|11583|11590.3|11587.5|11583.3|11580.5|57
1655132880000|2022-06-13 15:08:00|11585.6|11582.8|11607.2|11604.4|11607.8|11605|11583.8|11581|400
1655132890000|2022-06-13 15:08:10|11606.8|11604|11604.8|11602|11608.9|11606.1|11604.2|11601.4|215
1655132900000|2022-06-13 15:08:20|11604.3|11601.5|11612.2|11609.4|11616.2|11613.4|11604.2|11601.4|167
1655132910000|2022-06-13 15:08:30|11612.3|11609.5|11610.2|11607.4|11612.8|11610|11609.7|11606.9|78
1655132920000|2022-06-13 15:08:40|11610.7|11607.9|11609.3|11606.5|11612.3|11609.5|11606.2|11603.4|101
1655132930000|2022-06-13 15:08:50|11608.8|11606|11605.8|11603|11610.3|11607.5|11605.8|11603|43
1655132940000|2022-06-13 15:09:00|11606.3|11603.5|11610.3|11607.5|11611.3|11608.5|11602.3|11599.5|197
1655132950000|2022-06-13 15:09:10|11611.3|11608.5|11601.8|11599|11611.3|11608.5|11598.2|11595.4|160
1655132960000|2022-06-13 15:09:20|11602.2|11599.4|11597.8|11595|11602.2|11599.4|11596.7|11593.9|91
1655132970000|2022-06-13 15:09:30|11597.7|11594.9|11594.8|11592|11600.3|11597.5|11592.2|11589.4|52
1655132980000|2022-06-13 15:09:40|11594.3|11591.5|11590.8|11588|11594.3|11591.5|11589.7|11586.9|71
1655132990000|2022-06-13 15:09:50|11590.7|11587.9|11588.2|11585.4|11591.4|11588.6|11587.3|11584.5|72
1655133000000|2022-06-13 15:10:00|11588.3|11585.5|11598.3|11595.5|11599.3|11596.5|11585.3|11582.5|105
1655133010000|2022-06-13 15:10:10|11598.8|11596|11595.9|11593.1|11603.3|11600.5|11595.4|11592.6|83
1655133020000|2022-06-13 15:10:20|11595.8|11593|11595.9|11593.1|11599.5|11596.7|11595.3|11592.5|16
1655133030000|2022-06-13 15:10:30|11596.3|11593.5|11591.8|11589|11597|11594.2|11590.8|11588|67
1655133040000|2022-06-13 15:10:40|11592.3|11589.5|11599.4|11596.6|11602.3|11599.5|11591.8|11589|51
1655133050000|2022-06-13 15:10:50|11599.3|11596.5|11596.3|11593.5|11603.8|11601|11592.8|11590|48
1655133060000|2022-06-13 15:11:00|11596.2|11593.4|11602.3|11599.5|11607.4|11604.6|11594.4|11591.6|113
1655133070000|2022-06-13 15:11:10|11602.4|11599.6|11607.3|11604.5|11608.9|11606.1|11602.4|11599.6|51
1655133080000|2022-06-13 15:11:20|11607.4|11604.6|11613.3|11610.5|11615.3|11612.5|11607.3|11604.5|83
1655133090000|2022-06-13 15:11:30|11612.4|11609.6|11603.4|11600.6|11614.4|11611.6|11602.8|11600|58
1655133100000|2022-06-13 15:11:40|11603.3|11600.5|11607.3|11604.5|11610.8|11606.6|11602.8|11600|157
1655133110000|2022-06-13 15:11:50|11608.3|11605.5|11609.9|11607.1|11612.3|11609.5|11606.9|11604.1|39
1655133120000|2022-06-13 15:12:00|11609.4|11606.6|11614.4|11611.6|11616.4|11613.6|11609.4|11606.6|79
1655133130000|2022-06-13 15:12:10|11614.9|11612.1|11610.4|11607.6|11615.4|11612.6|11610.3|11607.5|93
1655133140000|2022-06-13 15:12:20|11610.5|11607.7|11608.3|11605.5|11614.4|11611.6|11606.4|11603.6|81
1655133150000|2022-06-13 15:12:30|11608.4|11605.6|11596.4|11593.6|11610.3|11607.5|11594.8|11592|81
1655133160000|2022-06-13 15:12:40|11596.3|11593.5|11595.4|11592.6|11601.4|11598.6|11593.3|11590.5|64
1655133170000|2022-06-13 15:12:50|11595.3|11592.5|11592.4|11589.6|11597.8|11595|11591.4|11588.6|54
1655133180000|2022-06-13 15:13:00|11591.9|11589.1|11590.3|11587.5|11596.4|11593.6|11590.3|11587.5|112
1655133190000|2022-06-13 15:13:10|11590.7|11587.9|11595.3|11592.5|11596.3|11593.5|11590.3|11587.5|59
1655133200000|2022-06-13 15:13:20|11595.4|11592.6|11592.3|11589.5|11596.3|11593.5|11589.3|11586.5|29
1655133210000|2022-06-13 15:13:30|11591.8|11589|11590.8|11588|11594.4|11591.6|11589.3|11586.5|51
1655133220000|2022-06-13 15:13:40|11590.3|11587.5|11589.3|11586.5|11592.3|11589.5|11588.4|11585.6|70
1655133230000|2022-06-13 15:13:50|11589.2|11586.4|11593.3|11590.5|11597.3|11594.5|11588.3|11585.5|70
1655133240000|2022-06-13 15:14:00|11592.8|11590|11606.3|11603.5|11606.4|11603.6|11592.3|11589|116
1655133250000|2022-06-13 15:14:10|11606.4|11603.6|11611.3|11608.5|11611.4|11608.6|11606.4|11603.6|101
1655133260000|2022-06-13 15:14:20|11611.4|11608.6|11612.4|11609.6|11617.9|11615.1|11607.4|11604.6|218
1655133270000|2022-06-13 15:14:30|11612.9|11610.1|11614.4|11611.6|11614.4|11611.6|11610.8|11608|54
1655133280000|2022-06-13 15:14:40|11614.9|11612.1|11614.3|11611.5|11615.4|11612.6|11610.8|11608|129
1655133290000|2022-06-13 15:14:50|11614.4|11611.6|11613.3|11610.5|11615.3|11612.5|11611.2|11608.4|23
1655133300000|2022-06-13 15:15:00|11612.8|11610|11619.3|11616.5|11619.3|11616.5|11612.3|11609.5|132
1655133310000|2022-06-13 15:15:10|11619.2|11616.4|11620.9|11618.1|11626.3|11623.5|11616|11613.2|265
1655133320000|2022-06-13 15:15:20|11621.3|11618.5|11618.3|11615.5|11622.4|11619.6|11617.4|11614.6|101
1655133330000|2022-06-13 15:15:30|11618.2|11615.4|11606.4|11603.6|11618.2|11615.4|11606|11603.2|217
1655133340000|2022-06-13 15:15:40|11606.8|11604|11613.2|11610.4|11613.7|11610.9|11601.9|11599.1|193
1655133350000|2022-06-13 15:15:50|11612.7|11609.9|11605.7|11602.9|11613.2|11610.4|11604.2|11601.4|81
1655133360000|2022-06-13 15:16:00|11605.2|11602.4|11604.2|11601.4|11608.2|11605.4|11604.2|11601.4|29
1655133370000|2022-06-13 15:16:10|11605.2|11602.4|11611.2|11608.4|11613.7|11610.9|11605.2|11602.4|44
1655133380000|2022-06-13 15:16:20|11611.1|11608.3|11612.2|11609.4|11618.1|11613.4|11608.7|11605.9|140
1655133390000|2022-06-13 15:16:30|11612.1|11609.3|11611.2|11608.4|11612.2|11609.4|11610.6|11607.8|10
1655133400000|2022-06-13 15:16:40|11610.7|11607.9|11613.1|11610.3|11615.6|11612.8|11610.6|11607.8|37
1655133410000|2022-06-13 15:16:50|11612.1|11609.3|11613.6|11610.8|11614.1|11611.3|11608.1|11605.3|101
1655133420000|2022-06-13 15:17:00|11613.7|11610.9|11617.2|11614.4|11621.7|11618.9|11610.6|11607.8|158
1655133430000|2022-06-13 15:17:10|11617.3|11614.5|11617.2|11614.4|11620.2|11617.4|11615.2|11612.4|21
1655133440000|2022-06-13 15:17:20|11617.7|11614.9|11619.2|11616.4|11620.3|11617.5|11617.2|11614.4|31
1655133450000|2022-06-13 15:17:30|11618.7|11615.9|11617.7|11614.9|11620.2|11617.4|11615.2|11612.4|38
1655133460000|2022-06-13 15:17:40|11618.2|11615.4|11617.2|11614.4|11618.7|11615.9|11613.7|11610.9|33
1655133470000|2022-06-13 15:17:50|11617.3|11614.5|11618.7|11615.9|11619.2|11616.4|11616.3|11613.5|31
1655133480000|2022-06-13 15:18:00|11618.2|11615.4|11619.3|11616.5|11620.7|11617.9|11618.2|11615.4|28
1655133490000|2022-06-13 15:18:10|11619.7|11616.9|11629.2|11626.4|11630.2|11627.4|11619.7|11616.9|121
1655133500000|2022-06-13 15:18:20|11629.3|11626.5|11627.1|11624.3|11631.3|11628.5|11626.3|11623.5|46
1655133510000|2022-06-13 15:18:30|11626.2|11623.4|11623.2|11620.4|11627.1|11624.3|11621.2|11618.4|24
1655133520000|2022-06-13 15:18:40|11623.3|11620.5|11622.7|11619.9|11625.2|11622.4|11621.7|11618.9|46
1655133530000|2022-06-13 15:18:50|11623.2|11620.4|11625.2|11622.4|11625.2|11622.4|11621.7|11618.9|30
1655133540000|2022-06-13 15:19:00|11624.7|11621.9|11625.2|11622.4|11625.7|11622.9|11623.7|11620.9|30
1655133550000|2022-06-13 15:19:10|11625.1|11622.3|11627.2|11624.4|11630.8|11628|11624.7|11621.9|68
1655133560000|2022-06-13 15:19:20|11625.4|11622.6|11629.3|11626.5|11629.7|11626.9|11624.2|11621.4|71
1655133570000|2022-06-13 15:19:30|11629.1|11626.3|11631.2|11628.4|11631.2|11628.4|11624.2|11621.4|27
1655133580000|2022-06-13 15:19:40|11630.7|11627.9|11630.3|11627.5|11631.3|11628.5|11629.7|11626.9|56
1655133590000|2022-06-13 15:19:50|11630.2|11627.4|11640.2|11637.4|11642.2|11639.4|11628.3|11625.5|171
1655133600000|2022-06-13 15:20:00|11640.1|11637.3|11638.3|11635.5|11640.2|11637.4|11634.3|11631.5|151
1655133610000|2022-06-13 15:20:10|11637.4|11634.6|11641.4|11638.6|11643.8|11641|11637.4|11634.6|89
1655133620000|2022-06-13 15:20:20|11641.8|11639|11640.4|11637.6|11643.3|11640.5|11640.4|11637.6|88
1655133630000|2022-06-13 15:20:30|11640.8|11638|11648.4|11645.6|11648.9|11646.1|11640.4|11637.6|158
1655133640000|2022-06-13 15:20:40|11648.8|11646|11645.3|11642.5|11650.3|11647.5|11643.3|11640.5|104
1655133650000|2022-06-13 15:20:50|11644.9|11642.1|11646.4|11643.6|11647.8|11645|11644.3|11641.5|38
1655133660000|2022-06-13 15:21:00|11646.8|11644|11650.3|11647.5|11651.9|11649.1|11646.3|11643.5|105
1655133670000|2022-06-13 15:21:10|11649.4|11646.6|11644.8|11642|11649.4|11646.6|11643.8|11641|59
1655133680000|2022-06-13 15:21:20|11644.9|11642.1|11645.4|11642.6|11647.8|11645|11644.8|11642|43
1655133690000|2022-06-13 15:21:30|11645.9|11643.1|11644.9|11642.1|11647.8|11645|11643.4|11640.6|57
1655133700000|2022-06-13 15:21:40|11644.8|11642|11647.8|11645|11650.3|11647.5|11643.8|11641|88
1655133710000|2022-06-13 15:21:50|11648.3|11645.5|11645.3|11642.5|11649.2|11646.4|11644.3|11641.5|75
1655133720000|2022-06-13 15:22:00|11645.2|11642.4|11644.3|11641.5|11645.3|11642.5|11638.8|11636|187
1655133730000|2022-06-13 15:22:10|11644.4|11641.6|11652.8|11650|11653.3|11650.5|11644.3|11641.5|86
1655133740000|2022-06-13 15:22:20|11653.4|11650.6|11649.3|11646.5|11653.4|11650.6|11647.4|11644.6|51
1655133750000|2022-06-13 15:22:30|11648.3|11645.5|11647.3|11644.5|11651.3|11648.5|11643.5|11640.7|61
1655133760000|2022-06-13 15:22:40|11646.8|11644|11643.4|11640.6|11648.3|11645.5|11643.3|11640.5|49
1655133770000|2022-06-13 15:22:50|11644.3|11641.5|11642.3|11639.5|11646.3|11643.5|11641.3|11638.5|75
1655133780000|2022-06-13 15:23:00|11643.3|11640.5|11646.3|11643.5|11647.4|11644.6|11640.4|11637.6|122
1655133790000|2022-06-13 15:23:10|11645.8|11643|11644.3|11641.5|11648.2|11645.4|11644.3|11641.5|66
1655133800000|2022-06-13 15:23:20|11644.2|11641.4|11648.8|11646|11649.3|11646.5|11642.3|11639.5|53
1655133810000|2022-06-13 15:23:30|11649.2|11646.4|11645.3|11642.5|11652.3|11649.5|11644.3|11641.5|101
1655133820000|2022-06-13 15:23:40|11645.2|11642.4|11644.2|11641.4|11646.8|11644|11643.3|11640.5|38
1655133830000|2022-06-13 15:23:50|11643.3|11640.5|11641.2|11638.4|11645.1|11642.3|11640.7|11637.9|119
1655133840000|2022-06-13 15:24:00|11641.3|11638.5|11642.3|11639.5|11643.7|11640.9|11638.2|11635.4|78
1655133850000|2022-06-13 15:24:10|11643.3|11640.5|11639.8|11637|11646.3|11643.5|11639.3|11636.5|61
1655133860000|2022-06-13 15:24:20|11639.3|11636.5|11643.8|11641|11643.8|11641|11639.3|11636.5|54
1655133870000|2022-06-13 15:24:30|11643.3|11640.5|11643.4|11640.6|11647.8|11645|11642.3|11639.5|68
1655133880000|2022-06-13 15:24:40|11643.1|11640.3|11644.3|11641.5|11644.3|11641.5|11636.8|11634|134
1655133890000|2022-06-13 15:24:50|11643.8|11641|11650.3|11647.5|11652.3|11649.5|11643.8|11641|64
1655133900000|2022-06-13 15:25:00|11650.2|11647.4|11650.4|11647.6|11653.4|11650.6|11647.7|11644.9|66
1655133910000|2022-06-13 15:25:10|11649.9|11647.1|11665.5|11662.7|11665.5|11662.7|11648.9|11646.1|254
1655133920000|2022-06-13 15:25:20|11665.4|11662.6|11669.4|11666.6|11671.5|11668.7|11664.4|11661.6|279
1655133930000|2022-06-13 15:25:30|11669.3|11666.5|11664.4|11661.6|11670.4|11667.6|11663.4|11660.6|43
1655133940000|2022-06-13 15:25:40|11664.9|11662.1|11662.4|11659.6|11666.4|11663.6|11659.4|11656.6|72
1655133950000|2022-06-13 15:25:50|11661.9|11659.1|11663.4|11660.6|11664.5|11661.7|11660.9|11658.1|87
1655133960000|2022-06-13 15:26:00|11663|11660.2|11662.4|11659.6|11665.5|11662.7|11661.4|11658.6|113
1655133970000|2022-06-13 15:26:10|11661.5|11658.7|11661.5|11658.7|11664|11661.2|11660.5|11657.7|42
1655133980000|2022-06-13 15:26:20|11662.4|11659.6|11663|11660.2|11667.5|11664.7|11661.5|11658.7|164
1655133990000|2022-06-13 15:26:30|11664.3|11661.5|11669.9|11667.1|11670.4|11667.6|11663|11660.2|100
1655134000000|2022-06-13 15:26:40|11670|11667.2|11670.9|11668.1|11671.5|11668.7|11668.4|11665.6|257
1655134010000|2022-06-13 15:26:50|11670.4|11667.6|11676.1|11673.3|11676.1|11673.3|11669.4|11666.6|183
1655134020000|2022-06-13 15:27:00|11676.5|11673.7|11684.6|11681.8|11687.5|11684.7|11674.5|11671.7|336
1655134030000|2022-06-13 15:27:10|11684.5|11681.7|11679|11676.2|11685|11682.2|11678.6|11675.8|150
1655134040000|2022-06-13 15:27:20|11678.6|11675.8|11705.5|11702.7|11705.5|11702.7|11677.5|11674.7|268
1655134050000|2022-06-13 15:27:30|11705|11702.2|11697.5|11694.7|11706|11703.2|11695.5|11692.7|252
1655134060000|2022-06-13 15:27:40|11697.6|11694.8|11690.5|11687.7|11699.5|11696.7|11690|11687.2|204
1655134070000|2022-06-13 15:27:50|11690.6|11687.8|11692.2|11689.4|11693.6|11690.8|11690.1|11687.3|210
1655134080000|2022-06-13 15:28:00|11692.6|11689.8|11697.6|11694.8|11698.6|11695.8|11690.6|11687.8|100
1655134090000|2022-06-13 15:28:10|11698.5|11695.7|11691.7|11688.9|11699.1|11696.3|11691.6|11688.8|130
1655134100000|2022-06-13 15:28:20|11692.2|11689.4|11693.6|11690.8|11695.7|11692.9|11691.6|11688.8|80
1655134110000|2022-06-13 15:28:30|11693.1|11690.3|11695.6|11692.8|11695.6|11692.8|11691.2|11688.4|60
1655134120000|2022-06-13 15:28:40|11696.1|11693.3|11694|11691.2|11696.1|11693.3|11687.5|11684.7|193
1655134130000|2022-06-13 15:28:50|11693.5|11690.7|11699|11696.2|11699.5|11696.7|11691|11688.2|124
1655134140000|2022-06-13 15:29:00|11699.1|11696.3|11706|11703.2|11706.5|11703.7|11698|11695.2|293
1655134150000|2022-06-13 15:29:10|11705.5|11702.7|11705.5|11702.7|11706|11703.2|11699.5|11696.7|116
1655134160000|2022-06-13 15:29:20|11705|11702.2|11707|11704.2|11713.5|11710.7|11697.5|11694.7|341
1655134170000|2022-06-13 15:29:30|11707.1|11704.3|11699.5|11696.7|11707.5|11704.7|11697.1|11694.3|99
1655134180000|2022-06-13 15:29:40|11699.6|11696.8|11704|11701.2|11704|11701.2|11697.5|11694.7|116
1655134190000|2022-06-13 15:29:50|11704.4|11701.6|11700|11697.2|11708.5|11705.7|11698.1|11695.3|262
1655134200000|2022-06-13 15:30:00|11700.5|11697.7|11712.4|11709.6|11715.1|11712.3|11700.5|11697.7|309
1655134210000|2022-06-13 15:30:10|11712.3|11709.5|11714|11711.2|11714.1|11711.3|11705.4|11702.6|117
1655134220000|2022-06-13 15:30:20|11713.5|11710.7|11713.1|11710.3|11715|11712.2|11710.9|11708.1|106
1655134230000|2022-06-13 15:30:30|11714|11711.2|11702|11699.2|11714|11711.2|11700|11697.2|222
1655134240000|2022-06-13 15:30:40|11702.1|11699.3|11696.6|11693.8|11702.6|11699.8|11695.5|11692.7|85
1655134250000|2022-06-13 15:30:50|11696.5|11693.7|11695.5|11692.7|11699|11696.2|11692.5|11689.7|124
1655134260000|2022-06-13 15:31:00|11695|11692.2|11693.5|11690.7|11698.5|11695.7|11693|11690.2|66
1655134270000|2022-06-13 15:31:10|11693.6|11690.8|11698|11695.2|11699.4|11696.6|11693.4|11690.6|82
1655134280000|2022-06-13 15:31:20|11697.6|11694.8|11697|11694.2|11698.5|11695.7|11697|11694.2|40
1655134290000|2022-06-13 15:31:30|11697.1|11694.3|11694.5|11691.7|11698.5|11695.7|11693.5|11690.7|52
1655134300000|2022-06-13 15:31:40|11694.4|11691.6|11692.5|11689.7|11694.5|11691.7|11688.5|11685.7|116
1655134310000|2022-06-13 15:31:50|11693.5|11690.7|11692|11689.2|11695.5|11692.7|11691.9|11689.1|80
1655134320000|2022-06-13 15:32:00|11692.1|11689.3|11692.5|11689.7|11694|11691.2|11689|11686.2|92
1655134330000|2022-06-13 15:32:10|11692.4|11689.6|11695.6|11692.8|11696|11693.2|11691.4|11688.6|116
1655134340000|2022-06-13 15:32:20|11696|11693.2|11689.9|11687.1|11701|11698.2|11689.5|11686.7|268
1655134350000|2022-06-13 15:32:30|11689.5|11686.7|11691.5|11688.7|11692.5|11689.7|11689.5|11686.7|29
1655134360000|2022-06-13 15:32:40|11692.5|11689.7|11691|11688.2|11693|11690.2|11689.5|11686.7|37
1655134370000|2022-06-13 15:32:50|11690.4|11687.6|11691.5|11688.7|11692.5|11689.7|11688.5|11685.7|37
1655134380000|2022-06-13 15:33:00|11691|11688.2|11691.5|11688.7|11692|11689.2|11687.9|11685.1|67
1655134390000|2022-06-13 15:33:10|11691.6|11688.8|11693|11690.2|11696|11693.2|11691.4|11688.6|77
1655134400000|2022-06-13 15:33:20|11693.4|11690.6|11691.9|11689.1|11697.5|11694.7|11690.9|11688.1|150
1655134410000|2022-06-13 15:33:30|11692.3|11689.5|11688.9|11686.1|11693.4|11690.6|11687.9|11685.1|81
1655134420000|2022-06-13 15:33:40|11688.4|11685.6|11691.8|11689|11692.9|11690.1|11686.9|11684.1|66
1655134430000|2022-06-13 15:33:50|11691.4|11688.6|11693.3|11690.5|11693.5|11690.7|11689.4|11686.6|13
1655134440000|2022-06-13 15:34:00|11692.9|11690.1|11690.9|11688.1|11693.4|11690.6|11688.9|11686.1|55
1655134450000|2022-06-13 15:34:10|11690.3|11687.5|11694.4|11691.6|11694.4|11691.6|11688.9|11685.5|23
1655134460000|2022-06-13 15:34:20|11694.9|11692.1|11690.3|11687.5|11694.9|11692.1|11689.3|11686.5|35
1655134470000|2022-06-13 15:34:30|11690.4|11687.6|11687.9|11685.1|11691.3|11688.5|11686.4|11683.6|29
1655134480000|2022-06-13 15:34:40|11687.8|11685|11685.9|11683.1|11688.3|11685.5|11684.5|11681.7|82
1655134490000|2022-06-13 15:34:50|11686.4|11683.6|11682.2|11679.4|11687.3|11684.5|11682.2|11679.4|53
1655134500000|2022-06-13 15:35:00|11681.3|11678.5|11685.4|11682.6|11687.9|11685.1|11678.9|11676.1|85
1655134510000|2022-06-13 15:35:10|11685.3|11682.5|11684.7|11681.9|11685.9|11683.1|11682.8|11680|166
1655134520000|2022-06-13 15:35:20|11684.8|11682|11685|11682.2|11685.9|11683.1|11682.8|11680|144
1655134530000|2022-06-13 15:35:30|11685.4|11682.6|11679.5|11676.7|11686|11683.2|11679.3|11676.5|57
1655134540000|2022-06-13 15:35:40|11679.4|11676.6|11690.3|11687.5|11694.4|11691.6|11679.4|11676.6|181
1655134550000|2022-06-13 15:35:50|11690.4|11687.6|11688.3|11685.5|11690.4|11687.6|11687.9|11685.1|39
1655134560000|2022-06-13 15:36:00|11688.4|11685.6|11687.4|11684.6|11694.4|11691.6|11686.8|11684|105
1655134570000|2022-06-13 15:36:10|11686.9|11684.1|11682.3|11679.5|11687.4|11684.6|11680.3|11677.5|27
1655134580000|2022-06-13 15:36:20|11681.8|11679|11681.3|11678.5|11682.8|11680|11678.8|11676|38
1655134590000|2022-06-13 15:36:30|11680.8|11678|11680.4|11677.6|11683.3|11680.5|11679.8|11677|31
1655134600000|2022-06-13 15:36:40|11680.7|11677.9|11683.8|11681|11684.8|11682|11680.3|11677.5|55
1655134610000|2022-06-13 15:36:50|11683.3|11680.5|11679.8|11677|11683.8|11681|11677.5|11674.7|60
1655134620000|2022-06-13 15:37:00|11679.3|11676.5|11683.8|11681|11684.3|11681.5|11678.8|11676|33
1655134630000|2022-06-13 15:37:10|11683.9|11681.1|11683.8|11681|11689.3|11686.5|11683.3|11680.5|44
1655134640000|2022-06-13 15:37:20|11683.3|11680.5|11683.5|11680.7|11687.3|11684.5|11681.8|11679|33
1655134650000|2022-06-13 15:37:30|11684.4|11681.6|11685.3|11682.5|11685.8|11682.5|11682.8|11680|24
1655134660000|2022-06-13 15:37:40|11684.3|11681.5|11683.3|11680.5|11685.3|11682.5|11682.8|11680|28
1655134670000|2022-06-13 15:37:50|11683.2|11680.4|11679.3|11676.5|11683.2|11680.4|11677.3|11674.5|30
1655134680000|2022-06-13 15:38:00|11678.3|11675.5|11684.3|11681.5|11684.3|11681.5|11678.3|11675.5|21
1655134690000|2022-06-13 15:38:10|11684.4|11681.6|11683.8|11681|11687.3|11684.5|11683.3|11680.5|34
1655134700000|2022-06-13 15:38:20|11683.3|11680.5|11682.3|11679.5|11683.8|11681|11679.8|11677|28
1655134710000|2022-06-13 15:38:30|11682.8|11680|11679.8|11677|11683.3|11680.5|11678.3|11675.5|18
1655134720000|2022-06-13 15:38:40|11679.9|11677.1|11677.8|11675|11683.3|11680.5|11677.8|11675|38
1655134730000|2022-06-13 15:38:50|11677.3|11674.5|11678.2|11675.4|11680.3|11677.5|11677.3|11674.5|35
1655134740000|2022-06-13 15:39:00|11678.3|11675.5|11686.3|11683.5|11686.3|11683.5|11678.3|11675.5|87
1655134750000|2022-06-13 15:39:10|11686.4|11683.6|11686.3|11683.5|11688.3|11685.5|11684.3|11681.5|34
1655134760000|2022-06-13 15:39:20|11686.2|11683.4|11689.4|11686.6|11689.4|11686.6|11684.7|11681.4|34
1655134770000|2022-06-13 15:39:30|11690.4|11687.6|11690.3|11687.5|11690.9|11688.1|11689.3|11686.5|37
1655134780000|2022-06-13 15:39:40|11690.2|11687.4|11687.7|11684.9|11690.7|11687.9|11687.2|11684.4|65
1655134790000|2022-06-13 15:39:50|11687.2|11684.4|11690.7|11687.9|11690.7|11687.9|11687.2|11684.4|16
1655134800000|2022-06-13 15:40:00|11690.8|11688|11694.2|11691.4|11694.2|11691.4|11689.7|11686.9|82
1655134810000|2022-06-13 15:40:10|11693.7|11690.9|11695.2|11692.4|11695.8|11693|11693.7|11690.9|70
1655134820000|2022-06-13 15:40:20|11694.7|11691.9|11695.3|11692.5|11695.8|11693|11693.7|11690.9|74
1655134830000|2022-06-13 15:40:30|11695.2|11692.4|11695.7|11692.9|11698.3|11695.5|11694.8|11692|114
1655134840000|2022-06-13 15:40:40|11696.2|11693.4|11696.2|11693.4|11698.3|11695.5|11695.2|11692.4|79
1655134850000|2022-06-13 15:40:50|11696.3|11693.5|11695.1|11692.3|11696.7|11693.9|11693.1|11690.3|18
1655134860000|2022-06-13 15:41:00|11694.7|11691.9|11710.8|11708|11710.8|11708|11693.3|11690.5|296
1655134870000|2022-06-13 15:41:10|11710.7|11707.9|11711.3|11708.5|11711.7|11708.9|11708.8|11706|98
1655134880000|2022-06-13 15:41:20|11710.8|11708|11709.3|11706.5|11712.3|11709.5|11709.3|11706.5|31
1655134890000|2022-06-13 15:41:30|11708.8|11706|11701.7|11698.9|11708.8|11706|11700.7|11697.9|81
1655134900000|2022-06-13 15:41:40|11701.8|11699|11706.3|11703.5|11707.3|11704.5|11701.8|11699|23
1655134910000|2022-06-13 15:41:50|11706.4|11703.6|11705.3|11702.5|11707.8|11705|11704.3|11701.5|27
1655134920000|2022-06-13 15:42:00|11704.8|11702|11704.3|11701.5|11706.9|11704.1|11703.3|11700.5|46
1655134930000|2022-06-13 15:42:10|11704.4|11701.6|11713.3|11710.5|11714.9|11712.1|11704.4|11701.6|132
1655134940000|2022-06-13 15:42:20|11712.8|11710|11713.3|11710.5|11714.7|11711.9|11712.8|11710|43
1655134950000|2022-06-13 15:42:30|11713.1|11710.3|11712.4|11709.6|11713.3|11710.5|11707|11704.2|99
1655134960000|2022-06-13 15:42:40|11713.3|11710.5|11713.3|11710.5|11713.3|11710.5|11711.3|11708.5|19
1655134970000|2022-06-13 15:42:50|11714.8|11712|11724.4|11721.6|11726.4|11723.6|11714.3|11711.5|171
1655134980000|2022-06-13 15:43:00|11725.3|11722.5|11737.4|11734.6|11739.4|11736.6|11725.3|11722.5|505
1655134990000|2022-06-13 15:43:10|11737.5|11734.7|11739.9|11737.1|11740.5|11737.7|11737.4|11734.6|167
1655135000000|2022-06-13 15:43:20|11740.3|11737.5|11750.4|11747.6|11750.4|11747.6|11738.9|11736.1|140
1655135010000|2022-06-13 15:43:30|11750.3|11747.5|11754.4|11751.6|11755.9|11753.1|11749.4|11746.6|136
1655135020000|2022-06-13 15:43:40|11753.9|11751.1|11751|11748.2|11754.4|11751.6|11748.4|11745.6|119
1655135030000|2022-06-13 15:43:50|11750.6|11747.8|11752.9|11750.1|11755.4|11752.6|11749.4|11746.6|108
1655135040000|2022-06-13 15:44:00|11752.5|11749.7|11754.5|11751.7|11757.9|11755.1|11751.4|11748.6|346
1655135050000|2022-06-13 15:44:10|11754|11751.2|11755.1|11752.3|11759.6|11756.8|11754|11751.2|240
1655135060000|2022-06-13 15:44:20|11755|11752.2|11758.5|11755.7|11758.6|11755.8|11754.1|11751.3|85
1655135070000|2022-06-13 15:44:30|11758.6|11755.8|11756.5|11753.7|11767.5|11764.7|11755.5|11752.7|219
1655135080000|2022-06-13 15:44:40|11756.6|11753.8|11755.6|11752.8|11758.5|11755.7|11755.1|11752.3|80
1655135090000|2022-06-13 15:44:50|11755.5|11752.7|11754.6|11751.8|11755.5|11752.7|11751.5|11748.7|81
1655135100000|2022-06-13 15:45:00|11755.5|11752.7|11757|11754.2|11761.5|11758.7|11755.5|11752.7|134
1655135110000|2022-06-13 15:45:10|11756.5|11753.7|11751.5|11748.7|11758.5|11755.7|11750|11747.2|102
1655135120000|2022-06-13 15:45:20|11752|11749.2|11751.5|11748.7|11753.5|11750.7|11750.5|11747.7|47
1655135130000|2022-06-13 15:45:30|11751.4|11748.6|11747.1|11744.3|11751.4|11748.6|11745.5|11742.7|94
1655135140000|2022-06-13 15:45:40|11747.5|11744.7|11749.5|11746.7|11750.5|11747.7|11747|11744.2|90
1655135150000|2022-06-13 15:45:50|11749.6|11746.8|11765.5|11762.7|11765.5|11762.7|11749.6|11746.8|119
1655135160000|2022-06-13 15:46:00|11765.4|11762.6|11766|11763.2|11768.4|11765.6|11763.6|11760.8|133
1655135170000|2022-06-13 15:46:10|11766.5|11763.7|11767|11764.2|11768.5|11765.7|11760.5|11757.7|185
1655135180000|2022-06-13 15:46:20|11767.5|11764.7|11784.6|11781.8|11789.5|11786.7|11767.5|11764.7|618
1655135190000|2022-06-13 15:46:30|11784.7|11781.9|11800.5|11797.7|11800.5|11797.7|11784.7|11781.9|377
1655135200000|2022-06-13 15:46:40|11800.4|11797.6|11796.5|11793.7|11801.5|11798.7|11795.6|11792.8|238
1655135210000|2022-06-13 15:46:50|11796.6|11793.8|11802|11799.2|11804.6|11801.8|11796.1|11793.3|159
1655135220000|2022-06-13 15:47:00|11801.6|11798.8|11817.5|11814.7|11818.5|11815.7|11800|11797.2|438
1655135230000|2022-06-13 15:47:10|11817.6|11814.8|11806.5|11803.7|11820.6|11817.8|11806.5|11803.7|287
1655135240000|2022-06-13 15:47:20|11805.8|11803|11802.4|11799.6|11810.5|11807.7|11801.4|11798.6|249
1655135250000|2022-06-13 15:47:30|11801.9|11799.1|11826.5|11823.7|11827.5|11824.7|11801.4|11798.6|291
1655135260000|2022-06-13 15:47:40|11826.6|11823.8|11830.6|11827.8|11832.7|11829.9|11826.6|11823.8|374
1655135270000|2022-06-13 15:47:50|11830.5|11827.7|11839.5|11836.7|11841.5|11838.7|11828.4|11825.6|368
1655135280000|2022-06-13 15:48:00|11840|11837.2|11848|11845.2|11852.6|11849.8|11839.1|11836.3|303
1655135290000|2022-06-13 15:48:10|11847.9|11845.1|11858|11855.2|11859.5|11856.7|11847.5|11844.7|229
1655135300000|2022-06-13 15:48:20|11857.9|11855.1|11874.8|11872|11874.9|11872.1|11857.9|11855.1|1603
1655135310000|2022-06-13 15:48:30|11875|11872.2|11871.2|11868.4|11876.9|11874.1|11870.8|11868|375
1655135320000|2022-06-13 15:48:40|11869.2|11866.4|11861.7|11858.9|11872.3|11869.5|11861.2|11858.4|279
1655135330000|2022-06-13 15:48:50|11861.6|11858.8|11861.2|11858.4|11863.2|11860.4|11855.2|11852.4|389
1655135340000|2022-06-13 15:49:00|11860.8|11858|11858.8|11856|11864.7|11861.9|11853.7|11850.3|255
1655135350000|2022-06-13 15:49:10|11858.7|11855.9|11863.3|11860.5|11866.8|11864|11851.7|11848.9|499
1655135360000|2022-06-13 15:49:20|11862.8|11860|11865.8|11863|11868.8|11866|11851.3|11848.5|238
1655135370000|2022-06-13 15:49:30|11866.3|11863.5|11862.8|11860|11870.8|11868|11862.8|11860|103
1655135380000|2022-06-13 15:49:40|11862.9|11860.1|11863.8|11861|11866.8|11864|11862.8|11860|60
1655135390000|2022-06-13 15:49:50|11862.8|11860|11863.8|11861|11867.3|11862|11857.8|11855|233
1655135400000|2022-06-13 15:50:00|11864|11861.2|11854.1|11851.3|11869.3|11866.5|11853.1|11850.3|694
1655135410000|2022-06-13 15:50:10|11853.6|11850.8|11864.2|11861.4|11864.2|11861.4|11852.6|11849.8|137
1655135420000|2022-06-13 15:50:20|11863.8|11861|11865.2|11862.4|11868.7|11865.9|11860.2|11857.4|150
1655135430000|2022-06-13 15:50:30|11866.1|11863.3|11854.2|11851.4|11867.2|11864.4|11854.1|11851.3|84
1655135440000|2022-06-13 15:50:40|11854.7|11851.9|11859.2|11856.4|11859.7|11856.9|11854.6|11851.8|109
1655135450000|2022-06-13 15:50:50|11858.8|11856|11846.8|11844|11859.4|11856.6|11844.8|11842|206
1655135460000|2022-06-13 15:51:00|11845.7|11842.9|11843.2|11840.4|11848.2|11845.4|11841.7|11838.9|143
1655135470000|2022-06-13 15:51:10|11843.3|11840.5|11844.8|11842|11845.8|11843|11840.7|11837.9|147
1655135480000|2022-06-13 15:51:20|11844.7|11841.9|11844.7|11841.9|11846.2|11843.4|11841|11838.2|93
1655135490000|2022-06-13 15:51:30|11844.2|11841.4|11846.1|11843.3|11848.2|11845.4|11843|11840.2|46
1655135500000|2022-06-13 15:51:40|11845.6|11842.8|11844.1|11841.3|11846.7|11843.9|11844.1|11841.2|47
1655135510000|2022-06-13 15:51:50|11844.5|11841.7|11849.6|11846.8|11851.1|11848.3|11842.1|11839.3|59
1655135520000|2022-06-13 15:52:00|11849.1|11846.3|11845.6|11842.8|11849.5|11846.7|11845.5|11842.7|58
1655135530000|2022-06-13 15:52:10|11847.1|11844.3|11849.1|11846.3|11849.1|11846.3|11842.1|11838.7|95
1655135540000|2022-06-13 15:52:20|11848.6|11845.8|11856.8|11854|11859.8|11857|11846.1|11843.3|149
1655135550000|2022-06-13 15:52:30|11856.6|11853.8|11852.2|11849.4|11857.7|11854.9|11849.1|11846.3|69
1655135560000|2022-06-13 15:52:40|11851.2|11848.4|11845.8|11843|11852.8|11850|11845.7|11842.9|60
1655135570000|2022-06-13 15:52:50|11846.2|11843.4|11844.6|11841.8|11848.8|11846|11844.4|11839.2|52
1655135580000|2022-06-13 15:53:00|11843.3|11840.5|11840.7|11837.9|11847.2|11844.4|11840.7|11837.9|234
1655135590000|2022-06-13 15:53:10|11840.8|11838|11834.8|11832|11844.2|11841.4|11834.7|11831.9|148
1655135600000|2022-06-13 15:53:20|11834.7|11831.9|11835.2|11832.4|11840.7|11837.9|11833.7|11830.9|131
1655135610000|2022-06-13 15:53:30|11835.1|11832.3|11835.8|11833|11835.8|11833|11833.2|11830.4|106
1655135620000|2022-06-13 15:53:40|11836|11833.2|11837.8|11835|11844.6|11841.8|11836|11833.2|162
1655135630000|2022-06-13 15:53:50|11838.3|11835.5|11836.7|11833.9|11843.7|11840.9|11836.7|11833.9|69
1655135640000|2022-06-13 15:54:00|11836.6|11833.8|11836.7|11833.9|11838.8|11836|11834.6|11831.8|71
1655135650000|2022-06-13 15:54:10|11836.6|11833.8|11837.6|11834.8|11839.2|11836.4|11836.6|11833.8|67
1655135660000|2022-06-13 15:54:20|11839|11836.2|11834.7|11831.9|11839|11836.2|11830.8|11828|138
1655135670000|2022-06-13 15:54:30|11834.6|11831.8|11828.2|11825.4|11834.6|11831.8|11828.2|11825.4|33
1655135680000|2022-06-13 15:54:40|11828.7|11825.9|11838.2|11835.4|11839.7|11836.9|11828.7|11825.9|60
1655135690000|2022-06-13 15:54:50|11838.7|11835.9|11836.2|11833.4|11840.2|11837.4|11836.2|11833.4|27
1655135700000|2022-06-13 15:55:00|11836.7|11833.9|11838.2|11835.4|11839.7|11836.9|11833.7|11830.9|46
1655135710000|2022-06-13 15:55:10|11838.7|11835.9|11843.7|11840.9|11844.2|11841.4|11836.7|11833.9|81
1655135720000|2022-06-13 15:55:20|11843.6|11840.8|11840.7|11837.9|11843.6|11840.8|11839.6|11836.8|57
1655135730000|2022-06-13 15:55:30|11840.6|11837.8|11842.7|11839.9|11843.7|11840.9|11839.6|11836.8|46
1655135740000|2022-06-13 15:55:40|11842.6|11839.8|11836.1|11833.3|11842.6|11839.8|11835.1|11832.3|51
1655135750000|2022-06-13 15:55:50|11836|11833.2|11833.1|11830.3|11836|11833.2|11831.1|11828.3|79
1655135760000|2022-06-13 15:56:00|11833.7|11829.7|11834.6|11831.8|11834.6|11831.8|11827.6|11824.8|86
1655135770000|2022-06-13 15:56:10|11836.5|11833.7|11841.1|11838.3|11841.1|11838.3|11835.1|11832.3|44
1655135780000|2022-06-13 15:56:20|11841.8|11839|11840.1|11837.3|11843.1|11840.3|11839.1|11836.3|61
1655135790000|2022-06-13 15:56:30|11839.1|11836.3|11839.4|11836.6|11840|11837.2|11834.9|11832.1|311
1655135800000|2022-06-13 15:56:40|11839.5|11836.7|11846|11843.2|11847.9|11845.1|11839.4|11836.6|249
1655135810000|2022-06-13 15:56:50|11845.9|11843.1|11857|11854.2|11857.4|11854.6|11845.4|11842.6|112
1655135820000|2022-06-13 15:57:00|11857.4|11854.6|11859.4|11856.6|11862.1|11859.3|11853.9|11851.1|125
1655135830000|2022-06-13 15:57:10|11859.3|11856.5|11859.4|11856.6|11860|11857.2|11856.5|11853.7|82
1655135840000|2022-06-13 15:57:20|11858.4|11855.6|11862|11859.2|11863.4|11860.6|11857.4|11854.6|48
1655135850000|2022-06-13 15:57:30|11862.4|11859.6|11860.4|11857.6|11862.4|11859.6|11857.9|11855.1|77
1655135860000|2022-06-13 15:57:40|11860.5|11857.7|11860.4|11857.6|11861.4|11858.6|11858.5|11855.7|22
1655135870000|2022-06-13 15:57:50|11859.9|11857.1|11858.9|11856.1|11860.6|11857.8|11858.4|11855.6|24
1655135880000|2022-06-13 15:58:00|11858.4|11855.6|11866.9|11864.1|11869.4|11866.6|11858.4|11855.6|103
1655135890000|2022-06-13 15:58:10|11867.4|11864.6|11868.9|11866.1|11869.4|11866.6|11866.9|11864.1|69
1655135900000|2022-06-13 15:58:20|11868.5|11865.7|11866.9|11864.1|11869.9|11867.1|11864.9|11862.1|168
1655135910000|2022-06-13 15:58:30|11867.4|11864.6|11872.4|11869.6|11873.4|11870.6|11866.4|11863.6|51
1655135920000|2022-06-13 15:58:40|11871.9|11869.1|11869.9|11867.1|11871.9|11869.1|11868.4|11865.6|50
1655135930000|2022-06-13 15:58:50|11868.4|11865.6|11866.7|11863.9|11869.5|11866.7|11864.3|11861.5|116
1655135940000|2022-06-13 15:59:00|11866.8|11864|11889.8|11887|11890.3|11887.5|11864.4|11861.6|410
1655135950000|2022-06-13 15:59:10|11888.9|11886.1|11898.4|11895.6|11899.4|11896.6|11888.9|11886.1|303
1655135960000|2022-06-13 15:59:20|11898.5|11895.7|11903.9|11901.1|11907.5|11904.7|11897.4|11894.6|251
1655135970000|2022-06-13 15:59:30|11903.5|11900.7|11897.9|11895.1|11904.9|11902.1|11891.9|11889|197
1655135980000|2022-06-13 15:59:40|11898.4|11895.6|11888.4|11885.6|11898.4|11895.6|11887.9|11885.1|83
1655135990000|2022-06-13 15:59:50|11888.5|11885.7|11888.4|11885.6|11892.4|11889.6|11887.4|11884.6|112
1655136000000|2022-06-13 16:00:00|11888.5|11885.7|11888.5|11885.7|11897|11894.2|11888.3|11885.5|196
1655136010000|2022-06-13 16:00:10|11888.4|11885.6|11893|11890.2|11896.6|11893.8|11888.4|11885.6|212
1655136020000|2022-06-13 16:00:20|11893.5|11890.7|11878.5|11875.7|11894|11891.2|11877.1|11874.3|166
1655136030000|2022-06-13 16:00:30|11878|11875.2|11874.1|11871.3|11878.5|11875.7|11872.5|11869.7|112
1655136040000|2022-06-13 16:00:40|11874.5|11871.7|11885|11882.2|11885|11882.2|11873.5|11870.7|109
1655136050000|2022-06-13 16:00:50|11884.5|11881.7|11890.5|11887.7|11890.6|11887.8|11884.5|11881.7|65
1655136060000|2022-06-13 16:01:00|11889.5|11886.7|11892|11889.2|11897|11894.2|11889.5|11886.7|73
1655136070000|2022-06-13 16:01:10|11891.5|11888.7|11893.5|11890.7|11893.6|11890.8|11890|11887.2|40
1655136080000|2022-06-13 16:01:20|11893.6|11890.8|11886.5|11883.7|11898.1|11895.3|11886.5|11883.7|187
1655136090000|2022-06-13 16:01:30|11886.6|11883.8|11891|11888.2|11891.6|11888.8|11886.5|11883.7|65
1655136100000|2022-06-13 16:01:40|11891.6|11888.8|11893.4|11890.6|11894.4|11891.6|11889.5|11886.7|52
1655136110000|2022-06-13 16:01:50|11892.5|11889.7|11898|11895.2|11898.1|11895.3|11892.5|11889.7|186
1655136120000|2022-06-13 16:02:00|11898.5|11895.7|11897|11894.2|11898.5|11895.7|11894.5|11891.7|69
1655136130000|2022-06-13 16:02:10|11897.1|11894.3|11911.1|11908.3|11911.1|11908.3|11897.1|11894.3|244
1655136140000|2022-06-13 16:02:20|11911.6|11908.8|11918.1|11915.3|11923.1|11920.3|11910.6|11907.8|295
1655136150000|2022-06-13 16:02:30|11917.6|11914.8|11913|11910.2|11917.6|11914.8|11911.5|11908.7|125
1655136160000|2022-06-13 16:02:40|11912.5|11909.7|11911.6|11908.8|11915.1|11912.3|11910.1|11907.3|49
1655136170000|2022-06-13 16:02:50|11911.1|11908.3|11910.6|11907.8|11912.1|11909.3|11906.5|11903.7|61
1655136180000|2022-06-13 16:03:00|11910.5|11907.7|11900.6|11897.8|11912.6|11909.8|11900.6|11897.8|155
1655136190000|2022-06-13 16:03:10|11901|11898.2|11900.5|11897.7|11903|11900.2|11894.5|11891.7|90
1655136200000|2022-06-13 16:03:20|11900.4|11897.6|11890.5|11887.7|11900.6|11897.8|11890.5|11887.7|86
1655136210000|2022-06-13 16:03:30|11890.3|11887.5|11887|11884.2|11890.3|11887.5|11885.5|11882.7|69
1655136220000|2022-06-13 16:03:40|11887.4|11884.6|11892.6|11889.8|11893.1|11890.3|11887.4|11884.6|45
1655136230000|2022-06-13 16:03:50|11893.1|11890.3|11893.5|11890.7|11894.6|11891.8|11889.5|11886.7|152
1655136240000|2022-06-13 16:04:00|11891.8|11889|11889.9|11887.1|11892.4|11889.6|11886.9|11884.1|45
1655136250000|2022-06-13 16:04:10|11890.4|11887.6|11887.3|11884.5|11890.4|11887.6|11883.8|11881|146
1655136260000|2022-06-13 16:04:20|11887.4|11884.6|11883.3|11880.5|11888.3|11885.5|11882.8|11880|72
1655136270000|2022-06-13 16:04:30|11883.4|11880.6|11880.3|11877.5|11884.8|11882|11879.8|11877|73
1655136280000|2022-06-13 16:04:40|11880.8|11878|11880.8|11878|11882.4|11879.6|11878.8|11876|63
1655136290000|2022-06-13 16:04:50|11880.7|11877.9|11884.8|11882|11885.3|11882.5|11879.8|11877|40
1655136300000|2022-06-13 16:05:00|11884.7|11881.9|11884.8|11882|11890.3|11887.5|11883.4|11880.6|90
1655136310000|2022-06-13 16:05:10|11885.7|11882.9|11891.3|11888.5|11892.3|11889.5|11885.7|11882.9|112
1655136320000|2022-06-13 16:05:20|11891.8|11889|11896.8|11894|11900.4|11897.5|11890.8|11888|104
1655136330000|2022-06-13 16:05:30|11896.3|11893.5|11895.8|11893|11896.8|11894|11893.8|11891|53
1655136340000|2022-06-13 16:05:40|11895.7|11892.9|11893.8|11891|11896.3|11893.5|11888.8|11886|129
1655136350000|2022-06-13 16:05:50|11894.3|11891.5|11895.3|11892.5|11895.8|11893|11892.3|11889.5|8
1655136360000|2022-06-13 16:06:00|11895.2|11892.4|11901.3|11898.5|11907.4|11904.6|11892.3|11889.5|129
1655136370000|2022-06-13 16:06:10|11900.8|11898|11888.3|11885.5|11901.2|11898.4|11888.3|11885.5|52
1655136380000|2022-06-13 16:06:20|11888.7|11885.9|11889.8|11887|11889.8|11887|11885.7|11882.9|47
1655136390000|2022-06-13 16:06:30|11889.3|11886.5|11887.8|11885|11889.3|11886.5|11885.7|11882.9|44
1655136400000|2022-06-13 16:06:40|11887.7|11884.9|11886.1|11883.3|11891.8|11889|11884|11881.2|552
1655136410000|2022-06-13 16:06:50|11886.5|11883.7|11892.5|11889.7|11896.1|11893.3|11886.5|11883.7|48
1655136420000|2022-06-13 16:07:00|11893.1|11890.3|11891.5|11888.7|11896.6|11893.8|11891|11888.2|46
1655136430000|2022-06-13 16:07:10|11891|11888.2|11889|11886.2|11894.1|11891.2|11887|11884.2|93
1655136440000|2022-06-13 16:07:20|11889.1|11886.3|11890.5|11887.7|11894|11891.2|11888|11885.2|38
1655136450000|2022-06-13 16:07:30|11889.5|11886.7|11897.5|11894.7|11901.5|11898.7|11889.5|11886.7|65
1655136460000|2022-06-13 16:07:40|11897|11894.2|11900.5|11897.7|11901|11898.2|11896|11893.2|30
1655136470000|2022-06-13 16:07:50|11901.1|11898.3|11893|11890.2|11901.5|11898.7|11892|11889.1|76
1655136480000|2022-06-13 16:08:00|11893.5|11890.7|11894.5|11891.7|11896.5|11893.7|11891.5|11888.7|84
1655136490000|2022-06-13 16:08:10|11894.6|11891.8|11900|11897.2|11902|11899.2|11893.5|11890.7|139
1655136500000|2022-06-13 16:08:20|11899.5|11896.7|11902.6|11899.8|11908.6|11905.8|11897.5|11894.7|158
1655136510000|2022-06-13 16:08:30|11902.7|11899.9|11905.6|11902.8|11907.1|11904.3|11898.1|11895.3|46
1655136520000|2022-06-13 16:08:40|11906.1|11903.3|11905.6|11902.8|11910|11907.2|11904.6|11901.8|84
1655136530000|2022-06-13 16:08:50|11905.7|11902.9|11905.1|11902.3|11907.6|11904.8|11902.1|11899.3|81
1655136540000|2022-06-13 16:09:00|11905.2|11902.4|11897.5|11894.7|11906.1|11903.3|11896|11893.2|52
1655136550000|2022-06-13 16:09:10|11898.1|11895.3|11895.5|11892.7|11898.6|11895.8|11894|11891.2|43
1655136560000|2022-06-13 16:09:20|11895|11892.2|11894.5|11891.7|11899|11896.2|11894.5|11891.7|28
1655136570000|2022-06-13 16:09:30|11894.6|11891.8|11894|11891.2|11897|11894.2|11893|11890.2|122
1655136580000|2022-06-13 16:09:40|11893.5|11890.7|11892.6|11889.8|11894.5|11891.7|11890.1|11887.3|25
1655136590000|2022-06-13 16:09:50|11892|11889.2|11901.5|11898.7|11902.5|11899.7|11891.5|11888.7|30
1655136600000|2022-06-13 16:10:00|11901|11898.2|11894.1|11891.3|11902|11899.2|11892.5|11889.7|80
1655136610000|2022-06-13 16:10:10|11895|11892.2|11897.1|11894.3|11899.1|11896.3|11895|11892.2|37
1655136620000|2022-06-13 16:10:20|11898|11895.2|11899.1|11896.3|11903.2|11900.3|11897.1|11894.3|56
1655136630000|2022-06-13 16:10:30|11898.6|11895.8|11898.1|11895.3|11900.1|11897.3|11895|11892.2|43
1655136640000|2022-06-13 16:10:40|11899.1|11896.3|11896.1|11893.3|11900.1|11897.3|11895|11892.2|76
1655136650000|2022-06-13 16:10:50|11897.1|11894.3|11896.7|11893.9|11898|11895.2|11895|11892.2|35
1655136660000|2022-06-13 16:11:00|11897.1|11894.3|11910.2|11907.4|11912.2|11909.3|11894.1|11891.3|170
1655136670000|2022-06-13 16:11:10|11912|11909.2|11914.2|11911.4|11916.1|11913.3|11911.1|11908.3|47
1655136680000|2022-06-13 16:11:20|11914.1|11911.3|11897.1|11894.3|11914.1|11911.3|11896.5|11893.7|74
1655136690000|2022-06-13 16:11:30|11896.6|11893.8|11889|11886.2|11897|11894.2|11888|11885.2|122
1655136700000|2022-06-13 16:11:40|11889.6|11886.8|11891|11888.2|11895.5|11892.7|11888|11885.2|43
1655136710000|2022-06-13 16:11:50|11890.5|11887.7|11889|11886.2|11895.4|11892.6|11888|11885.2|54
1655136720000|2022-06-13 16:12:00|11888.5|11885.7|11894.5|11891.7|11895.2|11892.2|11888.5|11885.7|29
1655136730000|2022-06-13 16:12:10|11895|11892.2|11894.5|11891.7|11895.5|11892.7|11893|11890.2|29
1655136740000|2022-06-13 16:12:20|11893.5|11890.7|11896.1|11893.3|11897.1|11894.3|11893.5|11890.7|33
1655136750000|2022-06-13 16:12:30|11898|11895.2|11901.1|11897.1|11901.1|11897.7|11897.1|11894.3|47
1655136760000|2022-06-13 16:12:40|11900.1|11897.3|11903.1|11900.3|11903.1|11900.3|11895.1|11892.3|44
1655136770000|2022-06-13 16:12:50|11903|11900.2|11896.9|11894.1|11903.1|11900.3|11896.5|11893.7|31
1655136780000|2022-06-13 16:13:00|11897|11894.2|11902.1|11899.3|11902.1|11899.3|11894|11891.2|77
1655136790000|2022-06-13 16:13:10|11901.9|11899.1|11903.5|11900.7|11906|11903.2|11901.9|11899.1|22
1655136800000|2022-06-13 16:13:20|11905|11902.2|11899.1|11896.3|11905|11902.2|11899|11896.2|28
1655136810000|2022-06-13 16:13:30|11899.9|11897.1|11898.9|11896.1|11899.9|11897.1|11897|11894.2|26
1655136820000|2022-06-13 16:13:40|11899.4|11896.6|11898.9|11896.1|11901.5|11898.1|11898.9|11896.1|34
1655136830000|2022-06-13 16:13:50|11899|11896.2|11907.7|11904.9|11911.2|11908.4|11899|11896.2|1001
1655136840000|2022-06-13 16:14:00|11907.6|11904.8|11908.2|11905.4|11909.2|11906.4|11905.2|11902.4|46
1655136850000|2022-06-13 16:14:10|11907.3|11904.5|11898.7|11895.9|11907.8|11904.9|11898.7|11895.9|32
1655136860000|2022-06-13 16:14:20|11899.2|11896.4|11899.2|11896.4|11901.7|11898.9|11899.2|11896.4|16
1655136870000|2022-06-13 16:14:30|11898.6|11895.8|11894.3|11891.5|11898.6|11895.8|11893.2|11890.4|43
1655136880000|2022-06-13 16:14:40|11894.2|11891.4|11893.2|11890.4|11895.2|11892.4|11887.2|11884.4|163
1655136890000|2022-06-13 16:14:50|11892.2|11889.4|11895.3|11892.5|11896.3|11893.5|11890.3|11887.5|25
1655136900000|2022-06-13 16:15:00|11895.7|11892.9|11899.3|11896.5|11900.3|11897.5|11895.7|11892.9|154
1655136910000|2022-06-13 16:15:10|11899.8|11897|11902.7|11899.9|11902.7|11899.9|11896.7|11893.4|50
1655136920000|2022-06-13 16:15:20|11902.8|11900|11902.2|11899.4|11904.3|11901.5|11901.2|11898.4|21
1655136930000|2022-06-13 16:15:30|11901.2|11898.4|11900.2|11897.4|11902.2|11899.4|11899.2|11896.4|9
1655136940000|2022-06-13 16:15:40|11899.7|11896.9|11900.7|11897.9|11902.3|11899.5|11899.2|11896.4|23
1655136950000|2022-06-13 16:15:50|11901.2|11898.4|11898.2|11895.4|11902.3|11899.5|11898.2|11895.4|39
1655136960000|2022-06-13 16:16:00|11898.3|11895.5|11898.3|11895.5|11900.7|11897.9|11897.2|11894.4|50
1655136970000|2022-06-13 16:16:10|11899.4|11895.4|11887.2|11884.4|11899.4|11896|11887.2|11884.4|84
1655136980000|2022-06-13 16:16:20|11887.3|11884.5|11884.8|11882|11888.3|11885.5|11884.2|11881.4|36
1655136990000|2022-06-13 16:16:30|11884.7|11881.9|11886.3|11883.5|11886.8|11883.9|11884.2|11881.4|33
1655137000000|2022-06-13 16:16:40|11886.2|11883.4|11884.3|11881.5|11888.7|11885.9|11883.2|11880.4|65
1655137010000|2022-06-13 16:16:50|11884.4|11881.6|11886.3|11883.5|11887.3|11884.5|11883.3|11880.5|48
1655137020000|2022-06-13 16:17:00|11886.2|11883.4|11886.3|11883.5|11890.3|11887.5|11884.3|11881.5|111
1655137030000|2022-06-13 16:17:10|11885.8|11883|11883.2|11880.4|11886.3|11883.5|11882.2|11879.4|45
1655137040000|2022-06-13 16:17:20|11882.8|11880|11888.4|11885.6|11891.3|11888.5|11882.2|11879.4|95
1655137050000|2022-06-13 16:17:30|11889.3|11886.5|11888.8|11886|11891.4|11888.6|11888.3|11885.5|24
1655137060000|2022-06-13 16:17:40|11889.3|11886.5|11888.2|11885.4|11889.8|11887|11885.3|11882.5|37
1655137070000|2022-06-13 16:17:50|11888.3|11885.5|11886.2|11883.4|11889.7|11886.9|11885.7|11882.9|50
1655137080000|2022-06-13 16:18:00|11886.7|11883.9|11889.2|11886.4|11891.3|11888.5|11886.1|11883.3|39
1655137090000|2022-06-13 16:18:10|11889.1|11886.3|11886.7|11883.9|11889.1|11886.3|11885.1|11882.3|27
1655137100000|2022-06-13 16:18:20|11886.2|11883.4|11887.4|11884.6|11888.8|11886|11883.7|11880.9|64
1655137110000|2022-06-13 16:18:30|11887.3|11884.5|11886.3|11883.5|11889.4|11886.5|11886.3|11883.4|25
1655137120000|2022-06-13 16:18:40|11887.3|11884.5|11887.3|11884.5|11889.3|11886.5|11887.2|11884.4|11
1655137130000|2022-06-13 16:18:50|11887.5|11884.7|11885.3|11882.5|11891.3|11888.5|11884.2|11881.4|77
1655137140000|2022-06-13 16:19:00|11885.7|11882.9|11888.7|11885.9|11892.2|11889.4|11885.2|11882.4|67
1655137150000|2022-06-13 16:19:10|11888.2|11885.4|11886.2|11883.4|11889.2|11886.4|11884.2|11881.4|35
1655137160000|2022-06-13 16:19:20|11887.2|11884.4|11888.2|11885.4|11889.8|11886.4|11886.2|11883.4|21
1655137170000|2022-06-13 16:19:30|11888.7|11885.9|11884.7|11881.9|11888.7|11885.9|11884.7|11881.9|14
1655137180000|2022-06-13 16:19:40|11886.2|11883.4|11891.7|11888.9|11892.3|11889.5|11886.2|11883.4|51
1655137190000|2022-06-13 16:19:50|11891.8|11889|11888.8|11886|11893.3|11890.5|11887.8|11885|50
1655137200000|2022-06-13 16:20:00|11888.9|11886.1|11901|11898.2|11903.3|11900.5|11888.9|11886.1|91
1655137210000|2022-06-13 16:20:10|11898.8|11896|11894.3|11891.5|11898.9|11896.1|11894.3|11891.5|23
1655137220000|2022-06-13 16:20:20|11893.5|11890.7|11895.3|11892.5|11896.2|11893.4|11893.5|11890.7|44
1655137230000|2022-06-13 16:20:30|11895.7|11892.9|11898.4|11895.6|11899.3|11896.5|11895.4|11892.6|28
1655137240000|2022-06-13 16:20:40|11897.9|11895.1|11901.4|11898.6|11901.9|11899.1|11897.4|11894.6|28
1655137250000|2022-06-13 16:20:50|11902.4|11899.6|11907.4|11904.6|11909.3|11906.5|11902.3|11899.5|54
1655137260000|2022-06-13 16:21:00|11907.9|11905.1|11907.3|11904.5|11913.3|11910.5|11907.3|11904.5|57
1655137270000|2022-06-13 16:21:10|11907.8|11905|11900.2|11897.4|11907.8|11905|11899.7|11896.9|39
1655137280000|2022-06-13 16:21:20|11900.8|11898|11898.2|11895.4|11901.3|11898.5|11897.8|11895|19
1655137290000|2022-06-13 16:21:30|11898.3|11895.5|11893.7|11890.9|11899.3|11896.5|11893.3|11890.5|46
1655137300000|2022-06-13 16:21:40|11893.3|11890.5|11894.3|11891.5|11897.3|11894.5|11893.3|11890.5|19
1655137310000|2022-06-13 16:21:50|11894.2|11891.4|11901.3|11898.5|11901.4|11898.6|11893.3|11890.5|24
1655137320000|2022-06-13 16:22:00|11901.2|11898.4|11901.3|11898.5|11902.3|11899.5|11898.3|11895.5|20
1655137330000|2022-06-13 16:22:10|11901.8|11899|11893.8|11891|11901.8|11899|11893.3|11890.5|32
1655137340000|2022-06-13 16:22:20|11893.3|11890.5|11895.2|11892.4|11896.3|11893.5|11892.3|11889.5|32
1655137350000|2022-06-13 16:22:30|11894.8|11892|11909.3|11906.5|11909.3|11906.5|11894.8|11892|50
1655137360000|2022-06-13 16:22:40|11909.2|11906.4|11907.8|11905|11909.3|11906.5|11904.3|11901.5|18
1655137370000|2022-06-13 16:22:50|11908.3|11905.5|11902.3|11899.5|11908.3|11905.5|11899.3|11896.5|28
1655137380000|2022-06-13 16:23:00|11902.8|11900|11900.2|11897.4|11903.8|11901|11897.7|11894.9|41
1655137390000|2022-06-13 16:23:10|11900.8|11898|11893.8|11891|11902.3|11899.5|11892.8|11890|32
1655137400000|2022-06-13 16:23:20|11894.3|11891.5|11891.2|11888.4|11896.8|11894|11890.3|11887.5|21
1655137410000|2022-06-13 16:23:30|11891.4|11888.6|11894.3|11891.5|11894.8|11892|11891.4|11888.6|19
1655137420000|2022-06-13 16:23:40|11895.2|11892.4|11892.8|11890|11895.2|11892.4|11890.3|11887.5|32
1655137430000|2022-06-13 16:23:50|11893.3|11890.5|11893.8|11891|11895.3|11892.5|11892.2|11889.4|21
1655137440000|2022-06-13 16:24:00|11893.7|11890.9|11891.2|11888.4|11893.7|11890.9|11888.7|11885.9|43
1655137450000|2022-06-13 16:24:10|11891.3|11888.5|11892.2|11889.4|11892.4|11889.6|11890.4|11887.6|23
1655137460000|2022-06-13 16:24:20|11892.3|11889.5|11899.3|11896.5|11900.8|11898|11892.2|11889.4|33
1655137470000|2022-06-13 16:24:30|11899.2|11896.4|11897.2|11894.4|11899.3|11896.5|11896.2|11893.4|13
1655137480000|2022-06-13 16:24:40|11896.7|11893.9|11896.7|11893.9|11897.2|11894.4|11894.7|11891.9|52
1655137490000|2022-06-13 16:24:50|11896.3|11893.5|11895.2|11892.4|11897.9|11895.1|11889.8|11887|57
1655137500000|2022-06-13 16:25:00|11894.2|11891.4|11897.2|11894.4|11899.7|11896.9|11893.8|11891|64
1655137510000|2022-06-13 16:25:10|11896.3|11893.5|11900.8|11898|11900.8|11898|11896.2|11893.4|25
1655137520000|2022-06-13 16:25:20|11901.2|11898.4|11906.8|11904|11910.2|11907.4|11900.3|11897.5|41
1655137530000|2022-06-13 16:25:30|11907.2|11904.4|11903.3|11900.5|11908.8|11906|11903.2|11899.9|18
1655137540000|2022-06-13 16:25:40|11903.2|11900.4|11905.8|11903|11905.8|11903|11901.9|11899.1|23
1655137550000|2022-06-13 16:25:50|11905.9|11903.1|11904.2|11901.4|11908.3|11905.5|11903.3|11900.5|19
1655137560000|2022-06-13 16:26:00|11903.8|11901|11911.2|11908.4|11911.3|11908.5|11903.8|11901|40
1655137570000|2022-06-13 16:26:10|11911.1|11908.3|11907.3|11904.5|11913.3|11910.5|11904.8|11902|81
1655137580000|2022-06-13 16:26:20|11908.3|11905.5|11910.8|11908|11911.3|11908.5|11906.7|11903.9|45
1655137590000|2022-06-13 16:26:30|11910.3|11907.5|11906.3|11903.5|11910.8|11908|11905.3|11902.5|62
1655137600000|2022-06-13 16:26:40|11907.2|11904.4|11898.7|11895.9|11907.3|11904.5|11898.7|11895.9|67
1655137610000|2022-06-13 16:26:50|11898.2|11895.4|11894.2|11891.4|11899.7|11896.9|11894.1|11891.3|182
1655137620000|2022-06-13 16:27:00|11894.3|11891.5|11898.6|11895.8|11899.6|11896.8|11894.3|11891.5|31
1655137630000|2022-06-13 16:27:10|11898.2|11895.4|11898.1|11895.3|11901.1|11898.3|11897.1|11894.3|11
1655137640000|2022-06-13 16:27:20|11899.1|11896.3|11903.1|11900.3|11903.1|11900.3|11896.1|11893.3|37
1655137650000|2022-06-13 16:27:30|11902.3|11899.5|11900.2|11897.4|11903.1|11900.3|11899.1|11896.3|27
1655137660000|2022-06-13 16:27:40|11900.3|11897.5|11901.6|11898.8|11903.2|11900.4|11899.6|11896.8|45
1655137670000|2022-06-13 16:27:50|11901.1|11898.3|11900.6|11897.8|11901.1|11898.3|11898.2|11895.4|32
1655137680000|2022-06-13 16:28:00|11901.2|11898.4|11901.2|11898.4|11903.7|11900.9|11900.6|11897.8|24
1655137690000|2022-06-13 16:28:10|11902.1|11899.3|11899.2|11896.4|11903.1|11900.3|11898.1|11895.3|17
1655137700000|2022-06-13 16:28:20|11899.1|11896.3|11899.1|11896.3|11900.6|11897.8|11897.1|11894.3|10
1655137710000|2022-06-13 16:28:30|11902|11899.2|11899.1|11896.3|11902.1|11899.3|11898.1|11895.3|77
1655137720000|2022-06-13 16:28:40|11898.6|11895.8|11898.1|11895.3|11902.1|11899.3|11897.1|11894.3|19
1655137730000|2022-06-13 16:28:50|11897.1|11894.3|11903.1|11900.3|11903.1|11900.3|11897.1|11894.3|27
1655137740000|2022-06-13 16:29:00|11904.1|11901.3|11902.1|11899.3|11905.1|11902.3|11900.6|11897.8|29
1655137750000|2022-06-13 16:29:10|11903.1|11900.3|11901.6|11898.8|11904.1|11901.3|11901.1|11898.3|38
1655137760000|2022-06-13 16:29:20|11900.6|11897.8|11893.1|11890.3|11900.6|11897.8|11891.1|11888.3|62
1655137770000|2022-06-13 16:29:30|11893.6|11890.8|11893.1|11890.3|11895.6|11892.8|11892.6|11889.8|36
1655137780000|2022-06-13 16:29:40|11892.6|11889.8|11895.1|11892.3|11896.1|11893.3|11891.1|11888.3|26
1655137790000|2022-06-13 16:29:50|11892.2|11889.4|11889.2|11886.4|11894.1|11891.3|11889.1|11886.3|66
1655137800000|2022-06-13 16:30:00|11890.1|11887.3|11892.1|11889.3|11894.1|11891.3|11890.1|11887.3|41
1655137810000|2022-06-13 16:30:10|11892.6|11889.8|11894.1|11891.3|11894.1|11891.3|11890.1|11887.3|64
1655137820000|2022-06-13 16:30:20|11893.1|11890.3|11891.1|11888.3|11894.6|11891.8|11891.1|11888.3|31
1655137830000|2022-06-13 16:30:30|11891.6|11888.8|11887.2|11884.4|11892.1|11889.3|11887.1|11884.3|35
1655137840000|2022-06-13 16:30:40|11887.1|11884.3|11890.1|11887.3|11890.2|11887.4|11884.2|11881.4|87
1655137850000|2022-06-13 16:30:50|11890.2|11887.4|11890.2|11887.4|11892.1|11889.3|11889.1|11886.3|69
1655137860000|2022-06-13 16:31:00|11890.7|11887.9|11894.2|11891.4|11897.3|11894.5|11890.7|11887.9|185
1655137870000|2022-06-13 16:31:10|11894.3|11891.5|11888.2|11885.4|11895.2|11892.4|11886.7|11883.9|135
1655137880000|2022-06-13 16:31:20|11888.1|11885.3|11889.2|11886.4|11890.2|11887.4|11886.2|11883.4|37
1655137890000|2022-06-13 16:31:30|11889.7|11886.9|11892.3|11889.5|11893.2|11890.4|11889.1|11886.3|31
1655137900000|2022-06-13 16:31:40|11892.7|11889.9|11891.2|11888.4|11893.2|11890.4|11890.3|11887.5|11
1655137910000|2022-06-13 16:31:50|11891.7|11888.9|11902.2|11899.4|11903.2|11900.4|11891.7|11888.9|61
1655137920000|2022-06-13 16:32:00|11902.7|11899.9|11905.7|11902.9|11906.8|11904|11900.2|11897.4|366
1655137930000|2022-06-13 16:32:10|11905.8|11903|11910.7|11907.9|11911.7|11908.9|11905.3|11902.3|145
1655137940000|2022-06-13 16:32:20|11910.8|11908|11912.2|11909.4|11913.2|11910.4|11909.3|11906.5|47
1655137950000|2022-06-13 16:32:30|11912.1|11909.3|11915.3|11912.5|11915.8|11913|11911.2|11908.4|58
1655137960000|2022-06-13 16:32:40|11915.8|11913|11915.3|11912.5|11919.3|11916.5|11915.3|11912.5|156
1655137970000|2022-06-13 16:32:50|11915.2|11912.4|11912.3|11909.5|11915.8|11913|11911.3|11908.5|60
1655137980000|2022-06-13 16:33:00|11912.8|11910|11921.7|11918.9|11922.3|11919.5|11912.3|11908.9|129
1655137990000|2022-06-13 16:33:10|11921.3|11918.5|11921.3|11918.5|11923.2|11920.4|11919.7|11916.9|70
1655138000000|2022-06-13 16:33:20|11922.2|11919.4|11934.5|11931.7|11934.5|11931.7|11921.8|11919|307
1655138010000|2022-06-13 16:33:30|11934.4|11931.6|11938.9|11936.1|11938.9|11936.1|11933.4|11930.6|146
1655138020000|2022-06-13 16:33:40|11938.5|11935.7|11941.4|11938.6|11949.4|11946.6|11934.9|11932.1|344
1655138030000|2022-06-13 16:33:50|11941.3|11938.5|11941.4|11938.6|11944.4|11941.6|11937.9|11935.1|164
1655138040000|2022-06-13 16:34:00|11941.5|11938.7|11945.4|11942.6|11951.5|11948.7|11941.5|11938.7|165
1655138050000|2022-06-13 16:34:10|11944.9|11942.1|11941.4|11938.6|11945.4|11942.6|11941|11938.2|127
1655138060000|2022-06-13 16:34:20|11941.5|11938.7|11943.5|11940.7|11944|11941.2|11937.9|11935.1|350
1655138070000|2022-06-13 16:34:30|11944.5|11941.7|11949.4|11946.6|11949.4|11946.6|11941.5|11938.7|159
1655138080000|2022-06-13 16:34:40|11948.9|11946.1|11941.3|11938.5|11949.4|11946.6|11941.3|11938.5|95
1655138090000|2022-06-13 16:34:50|11940.4|11937.6|11946.8|11944|11949.6|11946.8|11940.4|11937.6|136
1655138100000|2022-06-13 16:35:00|11946.3|11943.5|11947.8|11945|11948.3|11945.5|11945.2|11942.4|59
1655138110000|2022-06-13 16:35:10|11947.4|11944.6|11943.3|11940.5|11947.4|11944.6|11942.8|11940|38
1655138120000|2022-06-13 16:35:20|11943.2|11940.4|11941.3|11938.5|11944.3|11941.5|11938.4|11935.6|61
1655138130000|2022-06-13 16:35:30|11941.4|11938.6|11942.3|11939.5|11943.8|11941|11941.2|11938.4|55
1655138140000|2022-06-13 16:35:40|11943.3|11940.5|11947.4|11944.6|11949.4|11946.6|11943.3|11940.5|60
1655138150000|2022-06-13 16:35:50|11947.5|11944.7|11949.4|11946.6|11951.5|11948.6|11947.3|11944.5|135
1655138160000|2022-06-13 16:36:00|11950.4|11947.6|11949.3|11946.5|11952.4|11949.6|11948.3|11945.5|60
1655138170000|2022-06-13 16:36:10|11949.4|11946.6|11949.8|11947|11953.8|11951|11948.8|11946|70
1655138180000|2022-06-13 16:36:20|11949.3|11946.5|11961.5|11958.7|11961.5|11958.7|11949.3|11946.5|371
1655138190000|2022-06-13 16:36:30|11961.4|11958.6|11960.4|11957.6|11965.9|11963.1|11959.9|11957.1|168
1655138200000|2022-06-13 16:36:40|11960.9|11958.1|11961.4|11958.6|11963.4|11960.6|11957.4|11954.6|75
1655138210000|2022-06-13 16:36:50|11961.3|11958.5|11961.9|11959.1|11963.4|11960.6|11960.9|11958.1|37
1655138220000|2022-06-13 16:37:00|11961.4|11958.6|11961.4|11958.6|11963.4|11960.6|11957.3|11954.5|77
1655138230000|2022-06-13 16:37:10|11961.3|11958.5|11965.4|11962.6|11965.9|11963.1|11960.2|11957.4|123
1655138240000|2022-06-13 16:37:20|11965.9|11963.1|11966.9|11964.1|11970.5|11967.7|11965.4|11962.6|87
1655138250000|2022-06-13 16:37:30|11967.4|11964.6|11975.4|11972.6|11976.9|11974.1|11967.4|11964.6|96
1655138260000|2022-06-13 16:37:40|11975.5|11972.7|11974.4|11971.6|11976.9|11974.1|11972.9|11970.1|166
1655138270000|2022-06-13 16:37:50|11973.9|11971.1|11985.5|11982.7|11987.9|11985.1|11973.9|11971.1|217
1655138280000|2022-06-13 16:38:00|11985.4|11982.6|11986.4|11983.6|11989.4|11986.6|11983.4|11980.6|129
1655138290000|2022-06-13 16:38:10|11985.9|11983.1|11984.4|11981.6|11986.4|11983.6|11983.9|11981.1|53
1655138300000|2022-06-13 16:38:20|11984.9|11982.1|11982.4|11979.6|11985.4|11982.6|11981.4|11978.6|118
1655138310000|2022-06-13 16:38:30|11981.9|11979.1|11965.8|11957.8|11983.9|11981.1|11965.8|11957.8|714
1655138320000|2022-06-13 16:38:40|11950.3|11947.5|11926.7|11923.9|11963.2|11960.4|11926.6|11923.8|1296
1655138330000|2022-06-13 16:38:50|11927.2|11924.4|11948.8|11946|11961.8|11959|11924.2|11921.1|586
1655138340000|2022-06-13 16:39:00|11950.3|11946.3|11963.4|11959.4|11979.9|11977.1|11942.2|11939.4|914
1655138350000|2022-06-13 16:39:10|11962.3|11959.5|11959.8|11957|11969|11965.7|11954.8|11951.4|198
1655138360000|2022-06-13 16:39:20|11959.6|11956.8|11956.8|11952.8|11963.9|11960.5|11956.3|11952.8|174
1655138370000|2022-06-13 16:39:30|11954.4|11950.4|11956.5|11953.7|11960.3|11957.5|11950.4|11947.6|122
1655138380000|2022-06-13 16:39:40|11956.3|11953.5|11955.6|11951.6|11960.9|11958.1|11953.5|11949.6|118
1655138390000|2022-06-13 16:39:50|11955.5|11952.7|11956.5|11953.7|11956.5|11953.7|11947.3|11944.5|224
1655138400000|2022-06-13 16:40:00|11956.7|11953.9|11954.4|11951.6|11961.5|11958.7|11952.5|11949.1|98
1655138410000|2022-06-13 16:40:10|11954.5|11951.7|11958.6|11954.6|11960.3|11956.7|11954.4|11951.6|22
1655138420000|2022-06-13 16:40:20|11957.7|11954.9|11957.8|11955|11957.8|11955|11954|11951.2|24
1655138430000|2022-06-13 16:40:30|11957.4|11953.4|11961.8|11959|11962.3|11959.5|11954.7|11951.4|34
1655138440000|2022-06-13 16:40:40|11962.3|11959.5|11957.9|11955.1|11968.9|11965.6|11957.9|11955.1|115
1655138450000|2022-06-13 16:40:50|11958.3|11955.5|11961.3|11958.5|11961.9|11959.1|11958.3|11955.5|30
1655138460000|2022-06-13 16:41:00|11960.1|11957.3|11955.3|11952.5|11963.4|11960.5|11950.3|11947.4|68
1655138470000|2022-06-13 16:41:10|11954|11950|11949.8|11947|11955.3|11952.5|11948.8|11945.4|58
1655138480000|2022-06-13 16:41:20|11949.3|11946.5|11947.8|11945|11953.3|11950.5|11946.8|11944|47
1655138490000|2022-06-13 16:41:30|11947.7|11944.9|11948.3|11945.5|11952.9|11948|11947.2|11944.4|67
1655138500000|2022-06-13 16:41:40|11948.8|11946|11948.8|11946|11952.8|11950|11945.8|11942.9|58
1655138510000|2022-06-13 16:41:50|11948.3|11945.5|11948.8|11946|11950.8|11948|11945.3|11942.4|45
1655138520000|2022-06-13 16:42:00|11949.2|11946.4|11951.3|11948.5|11951.8|11949|11946.8|11943.5|49
1655138530000|2022-06-13 16:42:10|11951|11948.2|11948.3|11945.5|11951|11948.2|11946.2|11943.4|105
1655138540000|2022-06-13 16:42:20|11948.8|11946|11951.7|11948.9|11952.7|11949.9|11948.8|11946|26
1655138550000|2022-06-13 16:42:30|11951.2|11948.4|11950.2|11947.4|11951.8|11948.9|11949.2|11946.4|26
1655138560000|2022-06-13 16:42:40|11951.2|11948.4|11947.7|11944.9|11951.3|11948.5|11947.2|11944.4|162
1655138570000|2022-06-13 16:42:50|11947.2|11944.4|11952.2|11949.4|11953.1|11950.3|11945.7|11942.9|32
1655138580000|2022-06-13 16:43:00|11952.8|11948.8|11960.8|11958|11965.2|11962.4|11951.7|11948.3|153
1655138590000|2022-06-13 16:43:10|11960.3|11957.5|11957.4|11954.6|11962.3|11959.5|11956.8|11954|32
1655138600000|2022-06-13 16:43:20|11957.8|11955|11956.8|11954|11959.8|11957|11956.7|11953.4|23
1655138610000|2022-06-13 16:43:30|11956.7|11953.9|11958.8|11956|11958.8|11956|11952.6|11949.8|61
1655138620000|2022-06-13 16:43:40|11958.7|11955.9|11947.1|11944.3|11958.8|11956|11945.6|11942.8|64
1655138630000|2022-06-13 16:43:50|11946.7|11943.9|11951.1|11948.3|11951.6|11948.8|11945.3|11942.5|64
1655138640000|2022-06-13 16:44:00|11950.6|11947.8|11950.2|11947.4|11951.1|11948.3|11947.6|11944.8|26
1655138650000|2022-06-13 16:44:10|11950.1|11947.3|11950.2|11947.4|11950.7|11947.9|11948.2|11945.4|22
1655138660000|2022-06-13 16:44:20|11950.3|11947.5|11947.6|11944.8|11950.7|11947.9|11947.1|11944.3|21
1655138670000|2022-06-13 16:44:30|11945.9|11943.1|11946.3|11943.5|11947.6|11944.8|11945.1|11941.7|60
1655138680000|2022-06-13 16:44:40|11946.7|11943.9|11946.1|11943.3|11947.7|11944.9|11944.6|11941.8|27
1655138690000|2022-06-13 16:44:50|11946.2|11943.4|11942.6|11939.8|11946.2|11943.4|11939.6|11936.8|60
1655138700000|2022-06-13 16:45:00|11942.7|11939.9|11946.6|11943.8|11946.6|11943.8|11939.3|11936.5|113
1655138710000|2022-06-13 16:45:10|11947.2|11943.2|11945.6|11942.8|11950.6|11947.8|11945.6|11942.8|60
1655138720000|2022-06-13 16:45:20|11946|11943.2|11950.1|11947.3|11950.1|11947.3|11945.6|11942.8|41
1655138730000|2022-06-13 16:45:30|11950.3|11947.5|11954.6|11951.8|11957.1|11954.3|11950.3|11947.5|59
1655138740000|2022-06-13 16:45:40|11954.7|11951.9|11951.6|11948.8|11954.7|11951.9|11950.2|11947.4|33
1655138750000|2022-06-13 16:45:50|11952.1|11949.3|11953.6|11950.8|11954.1|11951.3|11949.6|11946.8|12
1655138760000|2022-06-13 16:46:00|11953.7|11950.9|11954.6|11951.8|11956.1|11953.3|11951.6|11948.7|54
1655138770000|2022-06-13 16:46:10|11954.5|11951.7|11959.6|11956.8|11959.6|11956.8|11953.1|11950.3|63
1655138780000|2022-06-13 16:46:20|11960.2|11956.2|11959.6|11956.8|11961.2|11957.8|11957.6|11954.8|67
1655138790000|2022-06-13 16:46:30|11959.7|11955.7|11959.6|11956.8|11961.7|11958.9|11958.6|11955.7|38
1655138800000|2022-06-13 16:46:40|11960.1|11957.3|11964.6|11961.8|11966.1|11963.3|11960.1|11957.3|91
1655138810000|2022-06-13 16:46:50|11963.6|11960.8|11966.6|11963.8|11971.1|11968.3|11963.1|11960.3|79
1655138820000|2022-06-13 16:47:00|11967.1|11964.3|11969.1|11966.3|11969.1|11966.3|11966.2|11963.3|23
1655138830000|2022-06-13 16:47:10|11969.2|11966.4|11968.6|11965.8|11971.2|11968.3|11966.5|11963.7|92
1655138840000|2022-06-13 16:47:20|11968.1|11965.3|11971.1|11968.3|11971.1|11968.3|11963.2|11960.4|62
1655138850000|2022-06-13 16:47:30|11970.6|11967.8|11968.6|11965.8|11971.1|11968.3|11966.6|11963.8|96
1655138860000|2022-06-13 16:47:40|11968.1|11965.3|11965.1|11962.3|11968.1|11965.3|11965.1|11962.3|25
1655138870000|2022-06-13 16:47:50|11962.7|11959.9|11960.6|11957.8|11963.6|11960.8|11959.6|11956.8|44
1655138880000|2022-06-13 16:48:00|11961.1|11958.3|11959.2|11956.4|11961.6|11958.8|11957.6|11954.8|39
1655138890000|2022-06-13 16:48:10|11959.6|11956.8|11965.2|11962.4|11965.6|11962.8|11959.2|11956.2|22
1655138900000|2022-06-13 16:48:20|11964.1|11961.3|11965.5|11962.7|11966.6|11963.2|11963.5|11960.7|31
1655138910000|2022-06-13 16:48:30|11965|11962.2|11966.5|11963.7|11966.6|11963.8|11963.5|11960.7|24
1655138920000|2022-06-13 16:48:40|11966|11963.2|11964|11961.2|11968.1|11965.3|11963.5|11960.7|42
1655138930000|2022-06-13 16:48:50|11964.5|11961.7|11966|11963.2|11966.9|11964.1|11962|11959.2|29
1655138940000|2022-06-13 16:49:00|11965.1|11962.3|11963|11960.2|11965.5|11962.7|11960.5|11957.7|22
1655138950000|2022-06-13 16:49:10|11964|11961.2|11965.1|11962.3|11965.1|11962.3|11963|11960.2|27
1655138960000|2022-06-13 16:49:20|11965.6|11962.8|11970.5|11967.7|11971.1|11968.3|11965.1|11962.3|123
1655138970000|2022-06-13 16:49:30|11970.6|11967.8|11966.5|11963.7|11971|11968.2|11966|11963.2|29
1655138980000|2022-06-13 16:49:40|11965.1|11962.3|11963|11960.2|11965.1|11962.3|11962.5|11959.7|20
1655138990000|2022-06-13 16:49:50|11963.1|11960.3|11963.5|11960.7|11964|11961.2|11960.9|11958.1|16
1655139000000|2022-06-13 16:50:00|11962.8|11960|11958.5|11955.7|11962.8|11960|11956|11953.2|31
1655139010000|2022-06-13 16:50:10|11959|11956.2|11961.5|11958.7|11967|11964.2|11959|11956.2|62
1655139020000|2022-06-13 16:50:20|11961.6|11958.8|11962.5|11959.7|11963.4|11960.6|11961.4|11958.6|25
1655139030000|2022-06-13 16:50:30|11962.6|11959.8|11964.5|11961.7|11964.5|11961.7|11962.5|11959.7|16
1655139040000|2022-06-13 16:50:40|11965|11962.2|11966.5|11963.7|11967|11964.2|11963.5|11960.7|42
1655139050000|2022-06-13 16:50:50|11966.4|11963.6|11963.9|11961.1|11967.4|11964.6|11963|11960.2|14
1655139060000|2022-06-13 16:51:00|11963.5|11960.7|11968|11965.2|11968.1|11965.3|11961|11958.2|33
1655139070000|2022-06-13 16:51:10|11968.1|11965.3|11969.5|11966.7|11972|11969.2|11968.1|11965.3|93
1655139080000|2022-06-13 16:51:20|11969.4|11966.6|11970.9|11968.1|11971|11968.2|11967.5|11964.7|29
1655139090000|2022-06-13 16:51:30|11970|11967.2|11971|11968.2|11971|11968.2|11968.5|11965.7|15
1655139100000|2022-06-13 16:51:40|11971.5|11968.7|11971.5|11968.7|11978.5|11975.7|11971.5|11968.7|252
1655139110000|2022-06-13 16:51:50|11972|11969.2|11972.9|11970.1|11974|11971.2|11971.5|11968.7|22
1655139120000|2022-06-13 16:52:00|11972.4|11969.6|11978|11975.2|11979.1|11976.3|11972.4|11969.6|47
1655139130000|2022-06-13 16:52:10|11977.9|11975.1|11976|11973.2|11980|11977.2|11973.9|11971.1|64
1655139140000|2022-06-13 16:52:20|11975.5|11972.7|11974.5|11971.7|11978|11975.2|11974.5|11971.7|39
1655139150000|2022-06-13 16:52:30|11974.3|11971.5|11974.9|11972.1|11977.5|11974.7|11973|11970.2|45
1655139160000|2022-06-13 16:52:40|11973.5|11970.7|11974|11971.2|11974.5|11971.7|11970|11967.2|41
1655139170000|2022-06-13 16:52:50|11973.9|11971.1|11975|11972.2|11976|11973.2|11973|11970.2|38
1655139180000|2022-06-13 16:53:00|11975.5|11972.7|11971.5|11968.7|11976.5|11973.7|11969.9|11967.1|31
1655139190000|2022-06-13 16:53:10|11971.4|11968.6|11967|11964.2|11972|11969.2|11966.5|11963.7|41
1655139200000|2022-06-13 16:53:20|11967.5|11964.7|11966.5|11963.7|11968|11965.2|11965|11962.2|38
1655139210000|2022-06-13 16:53:30|11966.4|11963.6|11963.9|11961.1|11967.5|11964.7|11963|11960.2|24
1655139220000|2022-06-13 16:53:40|11964|11961.2|11958.9|11956.1|11964|11961.2|11957.9|11955.1|60
1655139230000|2022-06-13 16:53:50|11959.3|11956.5|11955.9|11953.1|11959.4|11956.6|11953.9|11951.1|72
1655139240000|2022-06-13 16:54:00|11954.9|11952.1|11964.7|11961.9|11965.3|11962.5|11954.9|11952.1|180
1655139250000|2022-06-13 16:54:10|11964.1|11961.3|11962.6|11959.8|11964.1|11961.3|11959.6|11956.8|39
1655139260000|2022-06-13 16:54:20|11963|11960.2|11961.6|11958.8|11963.1|11960.3|11961.1|11958.3|24
1655139270000|2022-06-13 16:54:30|11960.6|11957.8|11959.1|11956.3|11961.7|11958.8|11959.1|11955.7|20
1655139280000|2022-06-13 16:54:40|11959.6|11956.8|11954.1|11951.3|11959.6|11956.8|11952.1|11949.3|26
1655139290000|2022-06-13 16:54:50|11954|11951.2|11949.9|11947.1|11954.6|11951.8|11948|11945.2|228
1655139300000|2022-06-13 16:55:00|11949.5|11946.7|11954.1|11951.3|11955|11952.2|11948.5|11945.7|84
1655139310000|2022-06-13 16:55:10|11954.6|11951.8|11954|11951.2|11955.1|11952.3|11952.6|11949.8|34
1655139320000|2022-06-13 16:55:20|11954.1|11951.3|11958.1|11955.3|11958.7|11955.9|11953.6|11950.8|151
1655139330000|2022-06-13 16:55:30|11957.8|11953.8|11957.7|11954.9|11960.6|11957.8|11957.1|11953.8|27
1655139340000|2022-06-13 16:55:40|11957.8|11955|11960.7|11957.9|11963.1|11960.3|11957.8|11955|15
1655139350000|2022-06-13 16:55:50|11960.6|11957.8|11956.1|11953.3|11960.7|11957.9|11956.1|11953.3|45
1655139360000|2022-06-13 16:56:00|11955.6|11952.8|11957.7|11954.9|11960.1|11957.3|11955.1|11952.3|101
1655139370000|2022-06-13 16:56:10|11958.2|11955.4|11961.1|11958.3|11961.2|11958.4|11957.7|11954.9|34
1655139380000|2022-06-13 16:56:20|11961.2|11958.4|11955.6|11952.8|11961.2|11958.4|11955.1|11952.3|17
1655139390000|2022-06-13 16:56:30|11956.1|11953.3|11954.2|11951.4|11958.1|11955.3|11952.7|11949.9|48
1655139400000|2022-06-13 16:56:40|11955.2|11952.4|11949.1|11946.3|11955.6|11952.8|11948.7|11945.9|42
1655139410000|2022-06-13 16:56:50|11948.6|11945.8|11949.7|11946.9|11951.2|11948.4|11948.1|11945.3|33
1655139420000|2022-06-13 16:57:00|11950.1|11947.3|11952.2|11949.4|11952.7|11949.9|11950.1|11947.3|22
1655139430000|2022-06-13 16:57:10|11954.5|11951.7|11949.2|11946.4|11955.1|11952.3|11949.1|11946.3|41
1655139440000|2022-06-13 16:57:20|11949.1|11946.3|11947.6|11944.8|11951.2|11948.4|11946.3|11943.5|140
1655139450000|2022-06-13 16:57:30|11947.7|11944.9|11948.1|11945.3|11950.2|11947.4|11947.2|11944.4|36
1655139460000|2022-06-13 16:57:40|11947.6|11944.8|11941.7|11938.9|11947.6|11944.8|11940.1|11937.3|94
1655139470000|2022-06-13 16:57:50|11942.6|11939.8|11940.6|11937.8|11943.1|11940.3|11940.1|11937.3|82
1655139480000|2022-06-13 16:58:00|11941.1|11938.3|11938.1|11935.3|11941.1|11938.3|11936.1|11933.3|103
1655139490000|2022-06-13 16:58:10|11938|11935.2|11940.1|11937.3|11942.1|11939.3|11936.6|11933.8|52
1655139500000|2022-06-13 16:58:20|11939.6|11936.8|11937.1|11934.3|11940|11937.2|11934.6|11931.8|57
1655139510000|2022-06-13 16:58:30|11937.6|11934.8|11932.1|11929.3|11938.1|11935.3|11930.6|11927.8|97
1655139520000|2022-06-13 16:58:40|11932.6|11929.8|11935.6|11932.8|11935.6|11932.8|11931.6|11928.8|45
1655139530000|2022-06-13 16:58:50|11936.1|11933.3|11936.1|11933.3|11937.6|11934.8|11934.6|11931.8|51
1655139540000|2022-06-13 16:59:00|11935.7|11932.9|11940.2|11937.4|11942.2|11939.4|11934.1|11930.8|137
1655139550000|2022-06-13 16:59:10|11940.1|11937.3|11937.6|11934.8|11940.1|11937.3|11935.5|11932.7|75
1655139560000|2022-06-13 16:59:20|11936.6|11933.8|11935.6|11932.8|11940.1|11937.3|11935.6|11932.8|81
1655139570000|2022-06-13 16:59:30|11936.1|11933.3|11938.5|11935.7|11939|11936.2|11936.1|11933.3|55
1655139580000|2022-06-13 16:59:40|11939.1|11936.3|11937|11934.2|11939.1|11936.3|11934.6|11931.8|58
1655139590000|2022-06-13 16:59:50|11936.6|11933.8|11937.5|11934.7|11938.2|11935.4|11936|11933.2|19
1655139600000|2022-06-13 17:00:00|11938|11935.2|11937.5|11934.7|11938|11935.2|11933.5|11930.7|51
1655139610000|2022-06-13 17:00:10|11937.6|11934.8|11943.1|11940.3|11944|11941.2|11935.5|11932.7|54
1655139620000|2022-06-13 17:00:20|11943|11940.2|11948.9|11946.1|11950|11947.2|11942|11939.2|120
1655139630000|2022-06-13 17:00:30|11948|11945.2|11947.5|11944.7|11950|11947.2|11945.7|11942.9|43
1655139640000|2022-06-13 17:00:40|11948|11945.2|11946.5|11943.7|11948.1|11945.3|11944|11941.2|22
1655139650000|2022-06-13 17:00:50|11947|11944.2|11944|11941.2|11947|11944.2|11943|11940.2|20
1655139660000|2022-06-13 17:01:00|11944.5|11941.7|11943|11940.2|11944.5|11941.7|11940|11937.2|94
1655139670000|2022-06-13 17:01:10|11943.2|11940.4|11943.5|11940.7|11949.5|11946.7|11943.1|11940.3|76
1655139680000|2022-06-13 17:01:20|11943.7|11940.9|11941.5|11938.7|11945.1|11942.3|11941|11938.2|49
1655139690000|2022-06-13 17:01:30|11941|11938.2|11941|11938.2|11942.1|11939.3|11939.5|11936.7|25
1655139700000|2022-06-13 17:01:40|11942|11939.2|11938.5|11935.7|11942.4|11939.6|11938|11935.2|16
1655139710000|2022-06-13 17:01:50|11938.6|11935.8|11936.1|11933.3|11939.5|11936.7|11936.1|11933.3|29
1655139720000|2022-06-13 17:02:00|11936|11933.2|11930.6|11927.8|11936.5|11933.7|11929.5|11926.7|189
1655139730000|2022-06-13 17:02:10|11931|11928.2|11933.1|11930.3|11933.1|11930.3|11930.5|11927.7|24
1655139740000|2022-06-13 17:02:20|11933|11930.2|11933.5|11930.7|11937|11934.2|11932.5|11929.7|96
1655139750000|2022-06-13 17:02:30|11933|11930.2|11936.5|11933.7|11937.5|11934.7|11932|11929.2|21
1655139760000|2022-06-13 17:02:40|11936|11933.2|11938.6|11935.8|11938.6|11935.8|11934.5|11931.7|26
1655139770000|2022-06-13 17:02:50|11939|11936.2|11945.1|11942.3|11947.1|11944.3|11939|11936.2|77
1655139780000|2022-06-13 17:03:00|11945.6|11942.8|11953.6|11950.8|11954.2|11951.4|11945.6|11942.8|53
1655139790000|2022-06-13 17:03:10|11954.1|11951.3|11954.1|11951.3|11956.1|11953.3|11952|11949.2|50
1655139800000|2022-06-13 17:03:20|11953.6|11950.8|11956.2|11953.4|11956.2|11953.4|11950.1|11947.3|26
1655139810000|2022-06-13 17:03:30|11953.3|11945.3|11948.1|11945.3|11953.3|11947.8|11946.6|11943.8|112
1655139820000|2022-06-13 17:03:40|11948|11945.2|11946.1|11943.3|11949.6|11946.8|11942.5|11939.7|202
1655139830000|2022-06-13 17:03:50|11946.2|11943.4|11942.6|11939.8|11947.1|11944.3|11942.5|11939.7|30
1655139840000|2022-06-13 17:04:00|11942.8|11940|11939.5|11936.7|11944.1|11941.3|11939.1|11936.3|63
1655139850000|2022-06-13 17:04:10|11939.6|11936.8|11939|11936.2|11941|11938.2|11937.1|11934.3|28
1655139860000|2022-06-13 17:04:20|11937.5|11934.7|11937.5|11934.7|11940|11937.2|11937|11934.2|68
1655139870000|2022-06-13 17:04:30|11937.6|11934.8|11933.1|11930.3|11938.5|11935.7|11933|11930.2|35
1655139880000|2022-06-13 17:04:40|11933.5|11930.7|11929.5|11926.7|11934|11931.2|11928.1|11925.3|36
1655139890000|2022-06-13 17:04:50|11928.5|11925.7|11928.5|11925.7|11929|11926.2|11925.1|11922.3|48
1655139900000|2022-06-13 17:05:00|11929.1|11926.3|11930.5|11927.7|11931.1|11928.3|11927|11924.2|40
1655139910000|2022-06-13 17:05:10|11930.6|11927.8|11938.5|11935.7|11939|11936.2|11930.1|11927.3|55
1655139920000|2022-06-13 17:05:20|11939|11936.2|11937.5|11934.7|11942.1|11939.3|11936|11933.2|98
1655139930000|2022-06-13 17:05:30|11937.6|11934.8|11933.5|11930.7|11938|11935.2|11933|11930.2|23
1655139940000|2022-06-13 17:05:40|11934|11931.2|11929.5|11926.7|11934.5|11931.7|11929.5|11926.7|22
1655139950000|2022-06-13 17:05:50|11930|11927.2|11930.5|11927.7|11931|11928.2|11929.5|11926.7|19
1655139960000|2022-06-13 17:06:00|11931|11928.2|11933.5|11930.7|11938|11935.2|11930|11927.2|55
1655139970000|2022-06-13 17:06:10|11934|11931.2|11936.5|11933.7|11936.5|11933.7|11932|11929.2|22
1655139980000|2022-06-13 17:06:20|11936.6|11933.8|11940.5|11937.7|11940.5|11937.7|11934.5|11931.7|17
1655139990000|2022-06-13 17:06:30|11941.6|11938.8|11943|11940.2|11944.6|11941.8|11941|11938.2|23
1655140000000|2022-06-13 17:06:40|11942.9|11940.1|11950.5|11947.7|11950.5|11947.7|11941.1|11938.3|49
1655140010000|2022-06-13 17:06:50|11950|11947.2|11944.5|11941.7|11951|11948.2|11944.5|11941.7|51
1655140020000|2022-06-13 17:07:00|11944.4|11941.6|11948.2|11945.4|11953|11949.1|11944|11941.2|54
1655140030000|2022-06-13 17:07:10|11949.5|11946.7|11948|11945.2|11951.1|11948.3|11947.5|11944.2|34
1655140040000|2022-06-13 17:07:20|11947.1|11944.3|11943.4|11940.6|11948|11945.2|11943|11940.2|25
1655140050000|2022-06-13 17:07:30|11943.6|11940.8|11943.9|11941.1|11945.4|11942.6|11943.4|11940.6|17
1655140060000|2022-06-13 17:07:40|11943.4|11940.6|11942|11939.2|11943.4|11940.6|11939.6|11936.8|71
1655140070000|2022-06-13 17:07:50|11941.9|11939.1|11937|11934.2|11942.9|11940.1|11936.9|11934.1|71
1655140080000|2022-06-13 17:08:00|11937.4|11934.6|11939.5|11936.7|11939.6|11936.8|11936.9|11934|20
1655140090000|2022-06-13 17:08:10|11939.4|11936.6|11940|11937.2|11942|11939.2|11937.9|11935.1|13
1655140100000|2022-06-13 17:08:20|11939.9|11937.1|11933.4|11930.6|11940|11937.2|11932.9|11930.1|131
1655140110000|2022-06-13 17:08:30|11933.2|11930.4|11932.8|11930|11933.2|11930.4|11930.4|11927.6|22
1655140120000|2022-06-13 17:08:40|11932.9|11930.1|11935.4|11932.6|11935.4|11932.6|11931.8|11929|15
1655140130000|2022-06-13 17:08:50|11934.9|11932.1|11936.4|11933.6|11936.4|11933.6|11934.4|11931|14
1655140140000|2022-06-13 17:09:00|11935.4|11932.6|11938.4|11935.6|11939.4|11936.6|11933.9|11931.1|25
1655140150000|2022-06-13 17:09:10|11939.4|11936.6|11941.4|11938.6|11943.5|11940.6|11938.4|11935.6|26
1655140160000|2022-06-13 17:09:20|11940.9|11938.1|11938.8|11936|11940.9|11938.1|11938.4|11935.6|11
1655140170000|2022-06-13 17:09:30|11938.9|11936.1|11939.8|11937|11939.8|11937|11936.9|11934.1|24
1655140180000|2022-06-13 17:09:40|11939.9|11937.1|11937.9|11935.1|11939.9|11937.1|11937.3|11933.9|20
1655140190000|2022-06-13 17:09:50|11937.8|11935|11935.4|11932.6|11938.4|11935.6|11935.4|11932.6|15
1655140200000|2022-06-13 17:10:00|11934.9|11932.1|11936.4|11933.6|11937.4|11934.6|11934.4|11931.6|32
1655140210000|2022-06-13 17:10:10|11936.9|11934.1|11936.8|11934|11936.9|11934.1|11936.4|11933.6|14
1655140220000|2022-06-13 17:10:20|11936.9|11934.1|11941.5|11938.7|11942.5|11939.7|11934.4|11931.6|163
1655140230000|2022-06-13 17:10:30|11941.4|11938.6|11940.5|11937.7|11942|11939.2|11938.6|11935.8|68
1655140240000|2022-06-13 17:10:40|11940.9|11938.1|11938|11935.2|11942|11939.2|11938|11935.2|23
1655140250000|2022-06-13 17:10:50|11937.9|11935.1|11942|11939.2|11942|11939.2|11936|11933.2|39
1655140260000|2022-06-13 17:11:00|11941.5|11938.7|11942|11939.2|11943.5|11940.7|11940.5|11937.7|42
1655140270000|2022-06-13 17:11:10|11941.9|11939.1|11941.5|11938.7|11942.5|11939.7|11940.5|11937.7|22
1655140280000|2022-06-13 17:11:20|11942|11939.2|11938|11935.2|11943|11940.2|11938|11935.2|37
1655140290000|2022-06-13 17:11:30|11937.9|11935.1|11937.5|11934.7|11939.5|11936.7|11936.4|11933.6|8
1655140300000|2022-06-13 17:11:40|11937.9|11935.1|11933.4|11930.6|11938|11935.2|11932.7|11929.9|31
1655140310000|2022-06-13 17:11:50|11932.9|11930.1|11938|11935.2|11938.5|11935.7|11932.9|11930.1|37
1655140320000|2022-06-13 17:12:00|11937|11934.2|11936.5|11933.7|11939|11936.2|11935.5|11932.7|23
1655140330000|2022-06-13 17:12:10|11936|11933.2|11933.5|11930.7|11936|11933.2|11932.4|11929.6|37
1655140340000|2022-06-13 17:12:20|11933.4|11930.6|11933|11930.2|11933.9|11931.1|11932.4|11929.6|12
1655140350000|2022-06-13 17:12:30|11932.9|11930.1|11933.4|11930.6|11934|11931.2|11932.4|11929.6|85
1655140360000|2022-06-13 17:12:40|11933.9|11931.1|11932.9|11930.1|11935|11932.2|11932.5|11929.7|33
1655140370000|2022-06-13 17:12:50|11932.4|11929.6|11933.9|11931.1|11934|11931.2|11932.4|11929.6|48
1655140380000|2022-06-13 17:13:00|11934|11931.2|11927.9|11925.1|11935|11932.2|11927.4|11924.6|65
1655140390000|2022-06-13 17:13:10|11928|11925.2|11930.4|11927.6|11931|11928.2|11926.9|11924.1|263
1655140400000|2022-06-13 17:13:20|11929.9|11927.1|11931.4|11928.6|11932.4|11929.6|11929.9|11927.1|20
1655140410000|2022-06-13 17:13:30|11930.9|11928.1|11930.3|11927.5|11930.9|11928.1|11929.3|11926.5|7
1655140420000|2022-06-13 17:13:40|11930.4|11927.6|11927.3|11924.5|11930.6|11927.8|11927.3|11924.5|17
1655140430000|2022-06-13 17:13:50|11926.8|11924|11917.3|11914.5|11926.8|11924|11917.3|11914.5|127
1655140440000|2022-06-13 17:14:00|11915.8|11913|11920.3|11917.5|11921.3|11918.5|11915.8|11913|44
1655140450000|2022-06-13 17:14:10|11921.3|11918.5|11920.3|11917.5|11921.9|11919.1|11919.8|11917|15
1655140460000|2022-06-13 17:14:20|11920.5|11917.7|11917.8|11915|11921.8|11919|11917.8|11915|34
1655140470000|2022-06-13 17:14:30|11917.9|11915.1|11914.3|11911.5|11920.3|11917.5|11910.4|11907.6|105
1655140480000|2022-06-13 17:14:40|11913.3|11910.5|11917.8|11915|11918.8|11916|11910.3|11907.5|134
1655140490000|2022-06-13 17:14:50|11916.8|11914|11917|11914.2|11919.8|11917|11915.3|11912.5|142
1655140500000|2022-06-13 17:15:00|11917.5|11914.7|11918.4|11915.6|11920.5|11917.7|11916.5|11913.7|52
1655140510000|2022-06-13 17:15:10|11918.9|11916.1|11916.5|11913.7|11921|11918.2|11915.8|11913|51
1655140520000|2022-06-13 17:15:20|11916|11913.2|11915.4|11912.6|11917.4|11914.6|11915.4|11912.5|12
1655140530000|2022-06-13 17:15:30|11915.5|11912.7|11916.4|11913.6|11917.9|11915.1|11915.4|11912.6|70
1655140540000|2022-06-13 17:15:40|11914.9|11912.1|11916.9|11914.1|11916.9|11914.1|11911.9|11909.1|103
1655140550000|2022-06-13 17:15:50|11917|11914.2|11918.4|11915.6|11919.4|11916.6|11916.4|11913.6|14
1655140560000|2022-06-13 17:16:00|11918.5|11915.7|11920.4|11917.6|11920.9|11918.1|11918.4|11915.6|30
1655140570000|2022-06-13 17:16:10|11920.9|11918.1|11914.5|11911.7|11921.4|11918.6|11914.5|11911.7|70
1655140580000|2022-06-13 17:16:20|11914.9|11912.1|11916.4|11913.6|11916.9|11914.1|11914.9|11912.1|13
1655140590000|2022-06-13 17:16:30|11915.5|11912.7|11917.9|11915.1|11918.9|11916.1|11913.9|11911.1|24
1655140600000|2022-06-13 17:16:40|11918.4|11915.6|11918.9|11916.1|11919.4|11916.6|11917.4|11914.6|9
1655140610000|2022-06-13 17:16:50|11919.1|11916.3|11920.9|11918.1|11920.9|11918.1|11919.1|11916.3|25
1655140620000|2022-06-13 17:17:00|11920.4|11917.6|11918.3|11915.5|11920.4|11917.6|11916.8|11914|62
1655140630000|2022-06-13 17:17:10|11917.8|11915|11918.3|11915.5|11918.8|11916|11917.3|11914.5|14
1655140640000|2022-06-13 17:17:20|11917.8|11915|11914.8|11912|11917.8|11915|11914.8|11912|33
1655140650000|2022-06-13 17:17:30|11915.3|11912.5|11913.3|11910.5|11915.3|11912.5|11913.3|11910.5|27
1655140660000|2022-06-13 17:17:40|11912.8|11910|11910.3|11907.5|11912.8|11910|11907.8|11905|82
1655140670000|2022-06-13 17:17:50|11909.8|11907|11907.3|11904.5|11909.9|11907.1|11906.3|11903.5|39
1655140680000|2022-06-13 17:18:00|11907.8|11905|11905.4|11902.6|11907.8|11905|11902.8|11900|177
1655140690000|2022-06-13 17:18:10|11905.3|11902.5|11901.9|11899.1|11905.3|11902.5|11900.8|11897.5|123
1655140700000|2022-06-13 17:18:20|11902.9|11900.1|11901.4|11898.6|11905.4|11902.6|11900.9|11898.1|40
1655140710000|2022-06-13 17:18:30|11900.9|11898.1|11900.4|11897.6|11902.4|11899.6|11897.9|11895.1|111
1655140720000|2022-06-13 17:18:40|11900.8|11898|11900.4|11897.6|11902|11899.2|11897|11894.2|66
1655140730000|2022-06-13 17:18:50|11900.3|11897.5|11900.9|11898.1|11902.4|11899.6|11896.1|11893.3|67
1655140740000|2022-06-13 17:19:00|11901.4|11898.6|11896.4|11893.6|11901.4|11898.6|11895.9|11893.1|28
1655140750000|2022-06-13 17:19:10|11896.5|11893.7|11896.8|11894|11896.9|11894.1|11893.9|11891.1|38
1655140760000|2022-06-13 17:19:20|11895.9|11893.1|11895.8|11893|11895.9|11893.1|11893.4|11890.6|55
1655140770000|2022-06-13 17:19:30|11895.4|11892.6|11890.9|11888.1|11895.4|11892.6|11890.9|11888.1|54
1655140780000|2022-06-13 17:19:40|11890.4|11887.6|11889.9|11887.1|11890.4|11887.6|11886|11883.2|60
1655140790000|2022-06-13 17:19:50|11889.5|11886.7|11888.4|11885.6|11890|11887.2|11887.9|11885.1|16
1655140800000|2022-06-13 17:20:00|11889|11886.2|11893.4|11890.6|11893.4|11890.6|11888.9|11886.1|82
1655140810000|2022-06-13 17:20:10|11893.5|11890.7|11891.9|11889.1|11894.5|11891.7|11891.9|11889.1|22
1655140820000|2022-06-13 17:20:20|11891.4|11888.6|11889.4|11886.6|11891.9|11889.1|11889.4|11886.6|19
1655140830000|2022-06-13 17:20:30|11889.3|11886.5|11884.9|11882.1|11889.3|11886.5|11883.9|11881.1|46
1655140840000|2022-06-13 17:20:40|11882.9|11880.1|11885.4|11882.6|11886.9|11884.1|11882.4|11879.6|99
1655140850000|2022-06-13 17:20:50|11886.4|11883.6|11891.9|11889.1|11891.9|11889.1|11886.4|11883.6|29
1655140860000|2022-06-13 17:21:00|11891.7|11888.9|11895.9|11893.1|11895.9|11893.1|11890|11887.2|48
1655140870000|2022-06-13 17:21:10|11894.9|11892.1|11892.9|11890.1|11894.9|11892.1|11892|11889.2|40
1655140880000|2022-06-13 17:21:20|11893.4|11890.6|11895.9|11893.1|11895.9|11893.1|11891.9|11889.1|38
1655140890000|2022-06-13 17:21:30|11896.4|11893.6|11896.8|11894|11896.9|11894.1|11896.4|11893.6|69
1655140900000|2022-06-13 17:21:40|11894.4|11891.6|11895.9|11893.1|11896.9|11894.1|11892.9|11890.1|48
1655140910000|2022-06-13 17:21:50|11896|11893.2|11895.4|11892.6|11896.9|11894.1|11893.9|11891.1|43
1655140920000|2022-06-13 17:22:00|11895.9|11893.1|11892.8|11890|11895.9|11893.1|11892.3|11889.5|68
1655140930000|2022-06-13 17:22:10|11892.7|11889.9|11894.3|11891.5|11894.7|11891.9|11891.8|11889|26
1655140940000|2022-06-13 17:22:20|11893.8|11891|11892.8|11890|11894.3|11891.5|11891.8|11889|45
1655140950000|2022-06-13 17:22:30|11893.3|11890.5|11892.8|11890|11893.3|11890.5|11891.8|11889|10
1655140960000|2022-06-13 17:22:40|11893.8|11891|11891.9|11889.1|11894.8|11892|11891.9|11889.1|51
1655140970000|2022-06-13 17:22:50|11892.8|11890|11894.8|11892|11895.8|11893|11891.8|11889|26
1655140980000|2022-06-13 17:23:00|11895.3|11892.5|11896.8|11894|11896.8|11894|11894.8|11892|16
1655140990000|2022-06-13 17:23:10|11896.7|11893.9|11895.8|11893|11896.7|11893.9|11894.8|11892|26
1655141000000|2022-06-13 17:23:20|11895.7|11892.9|11892.8|11890|11895.8|11893|11892.8|11890|39
1655141010000|2022-06-13 17:23:30|11893.9|11891.1|11893.3|11890.5|11895.8|11893|11893.3|11890.5|12
1655141020000|2022-06-13 17:23:40|11892.8|11890|11891.3|11888.5|11893.7|11890.9|11890.3|11887.5|50
1655141030000|2022-06-13 17:23:50|11891.2|11888.4|11890.2|11887.4|11891.2|11888.4|11888.8|11886|24
1655141040000|2022-06-13 17:24:00|11890.3|11887.5|11888.7|11885.9|11890.3|11887.5|11885.8|11883|36
1655141050000|2022-06-13 17:24:10|11888.3|11885.5|11888.9|11886.1|11889.9|11887.1|11886.3|11883.5|68
1655141060000|2022-06-13 17:24:20|11887.8|11885|11881.8|11879|11887.8|11885|11881.8|11879|92
1655141070000|2022-06-13 17:24:30|11881.9|11879.1|11882.8|11880|11884.2|11881.4|11881.8|11879|57
1655141080000|2022-06-13 17:24:40|11882.9|11880.1|11883.8|11881|11886.3|11883.5|11882.9|11880.1|53
1655141090000|2022-06-13 17:24:50|11883.7|11880.9|11882.8|11880|11883.7|11880.9|11881.8|11879|10
1655141100000|2022-06-13 17:25:00|11883.3|11880.5|11887.4|11884.6|11887.8|11885|11882.8|11880|59
1655141110000|2022-06-13 17:25:10|11887.9|11885.1|11889.3|11886.5|11889.8|11887|11886.8|11884|35
1655141120000|2022-06-13 17:25:20|11888.9|11886.1|11891.4|11888.6|11891.9|11889.1|11888.8|11886|50
1655141130000|2022-06-13 17:25:30|11891.3|11888.5|11892.4|11889.6|11894.4|11891.6|11890.9|11888.1|48
1655141140000|2022-06-13 17:25:40|11891.9|11889.1|11890.4|11887.6|11892.4|11889.6|11889.9|11887.1|16
1655141150000|2022-06-13 17:25:50|11890.8|11888|11891.3|11888.5|11891.4|11888.6|11889.3|11886.5|56
1655141160000|2022-06-13 17:26:00|11891.8|11889|11884.8|11882|11892.8|11890|11884.8|11882|33
1655141170000|2022-06-13 17:26:10|11885.3|11882.5|11885.3|11882.5|11886.3|11883.5|11884.7|11881.9|34
1655141180000|2022-06-13 17:26:20|11885.8|11883|11884.8|11882|11885.8|11883|11881.8|11879|42
1655141190000|2022-06-13 17:26:30|11884.7|11881.9|11882.8|11880|11885.3|11882.5|11881.8|11879|77
1655141200000|2022-06-13 17:26:40|11883.3|11880.5|11884.7|11881.9|11885.8|11883|11881.8|11879|52
1655141210000|2022-06-13 17:26:50|11884.3|11881.5|11883.8|11881|11885.8|11883|11881.3|11878.5|29
1655141220000|2022-06-13 17:27:00|11883.3|11880.5|11883.7|11880.9|11885.3|11882.5|11882.8|11880|23
1655141230000|2022-06-13 17:27:10|11883.8|11881|11882.8|11880|11887.3|11884.5|11881.8|11878.9|57
1655141240000|2022-06-13 17:27:20|11882.7|11879.9|11881.8|11879|11884.3|11881.5|11881.8|11879|10
1655141250000|2022-06-13 17:27:30|11882.3|11879.5|11876.3|11873.5|11882.3|11879.5|11875.8|11873|68
1655141260000|2022-06-13 17:27:40|11876.2|11873.4|11874.3|11871.5|11876.3|11873.5|11870.1|11867.3|116
1655141270000|2022-06-13 17:27:50|11874.2|11871.4|11869.2|11866.4|11874.3|11871.5|11868.3|11865.4|55
1655141280000|2022-06-13 17:28:00|11868.8|11866|11860.7|11857.9|11871.8|11869|11858.6|11855.8|259
1655141290000|2022-06-13 17:28:10|11860.6|11857.8|11862.7|11859.9|11864.6|11861.8|11857.8|11855|126
1655141300000|2022-06-13 17:28:20|11863.2|11860.4|11861.7|11858.9|11863.2|11860.4|11861.7|11858.9|71
1655141310000|2022-06-13 17:28:30|11861.6|11858.8|11861.6|11858.8|11862.8|11860|11861.2|11858.4|41
1655141320000|2022-06-13 17:28:40|11861.1|11858.3|11856.6|11853.8|11862.2|11859.3|11852.7|11849.7|65
1655141330000|2022-06-13 17:28:50|11856.7|11853.9|11853.1|11850.3|11857.1|11854.3|11851.6|11848.2|56
1655141340000|2022-06-13 17:29:00|11852.6|11849.8|11854.1|11851.3|11855.8|11853|11852.1|11849.3|41
1655141350000|2022-06-13 17:29:10|11854.2|11851.4|11857.1|11854.3|11857.6|11854.8|11854.1|11851.3|16
1655141360000|2022-06-13 17:29:20|11857.2|11854.4|11845.6|11842.8|11859.1|11856.3|11845.6|11842.8|233
1655141370000|2022-06-13 17:29:30|11845.5|11842.7|11846.6|11843.8|11847.1|11844.3|11843.1|11840.3|88
1655141380000|2022-06-13 17:29:40|11846.1|11843.3|11845.6|11842.8|11846.7|11843.3|11844.6|11841.7|23
1655141390000|2022-06-13 17:29:50|11846.2|11843.4|11845.1|11842.3|11846.6|11843.8|11843.1|11840.3|75
1655141400000|2022-06-13 17:30:00|11845.6|11842.8|11846.6|11843.8|11847.1|11844.3|11845.6|11842.8|54
1655141410000|2022-06-13 17:30:10|11846.7|11843.9|11844.6|11841.8|11847.1|11844.3|11843.6|11840.8|48
1655141420000|2022-06-13 17:30:20|11844.7|11841.9|11846.6|11843.8|11847.1|11844.3|11844.1|11841.3|29
1655141430000|2022-06-13 17:30:30|11846.7|11843.9|11846.6|11843.8|11847.7|11844.8|11846.1|11843.3|25
1655141440000|2022-06-13 17:30:40|11846.7|11843.9|11843.6|11840.8|11847.2|11844.4|11841.6|11838.8|43
1655141450000|2022-06-13 17:30:50|11843.5|11840.7|11841.6|11838.8|11843.5|11840.7|11841.5|11838.7|40
1655141460000|2022-06-13 17:31:00|11841.1|11838.3|11840.5|11837.7|11843.6|11840.8|11837.6|11834.8|171
1655141470000|2022-06-13 17:31:10|11840.6|11837.8|11843.1|11840.3|11844.2|11841.4|11840.5|11837.7|133
1655141480000|2022-06-13 17:31:20|11844|11841.2|11842.1|11839.3|11844.1|11841.3|11840.6|11837.8|32
1655141490000|2022-06-13 17:31:30|11842|11839.2|11842.5|11839.7|11842.6|11839.8|11840.6|11837.8|27
1655141500000|2022-06-13 17:31:40|11842.6|11839.8|11843.6|11840.8|11844.1|11841.3|11842.1|11839.3|47
1655141510000|2022-06-13 17:31:50|11844.7|11840.7|11844.5|11841.7|11845.5|11842.7|11843|11840.2|103
1655141520000|2022-06-13 17:32:00|11844.1|11841.3|11844.6|11841.8|11845.5|11842.7|11842.1|11839.3|38
1655141530000|2022-06-13 17:32:10|11846|11843.2|11843|11840.2|11846.5|11843.7|11841.5|11838.7|79
1655141540000|2022-06-13 17:32:20|11842.6|11839.8|11840|11837.2|11842.6|11839.8|11838.6|11835.8|21
1655141550000|2022-06-13 17:32:30|11839.5|11836.7|11834.6|11831.8|11841|11838.2|11834.6|11831.8|133
1655141560000|2022-06-13 17:32:40|11834.5|11831.7|11838.6|11835.8|11840.5|11837.7|11834.5|11831.7|30
1655141570000|2022-06-13 17:32:50|11838.5|11835.7|11836|11833.2|11838.6|11835.8|11834.6|11831.8|87
1655141580000|2022-06-13 17:33:00|11835|11832.2|11834.6|11831.8|11836.1|11833.3|11834.1|11831.3|30
1655141590000|2022-06-13 17:33:10|11834.5|11831.7|11828.5|11825.7|11835.1|11832.3|11827.5|11824.7|136
1655141600000|2022-06-13 17:33:20|11828.6|11825.8|11830.6|11827.8|11830.6|11827.8|11826.6|11823.8|75
1655141610000|2022-06-13 17:33:30|11830.3|11827.5|11827.9|11825.1|11830.5|11827.7|11827.9|11825.1|43
1655141620000|2022-06-13 17:33:40|11828.5|11825.7|11829.5|11826.7|11831.5|11828.7|11827.9|11825.1|61
1655141630000|2022-06-13 17:33:50|11829.6|11826.8|11832|11829.2|11832.5|11829.7|11829.6|11826.8|16
1655141640000|2022-06-13 17:34:00|11831.5|11828.7|11833|11830.2|11833.5|11830.7|11830.9|11828.1|25
1655141650000|2022-06-13 17:34:10|11832.5|11829.7|11834|11831.2|11834.1|11831.2|11832.5|11829.7|22
1655141660000|2022-06-13 17:34:20|11834.1|11831.3|11835.5|11832.7|11835.5|11832.7|11833.5|11830.7|94
1655141670000|2022-06-13 17:34:30|11836|11833.2|11847.5|11844.7|11847.6|11844.8|11835.5|11832.7|173
1655141680000|2022-06-13 17:34:40|11847.6|11844.8|11843.6|11840.8|11848.9|11846.1|11843.1|11840.3|61
1655141690000|2022-06-13 17:34:50|11843.5|11840.7|11838|11835.2|11846.6|11843.8|11838|11835.2|132
1655141700000|2022-06-13 17:35:00|11838.5|11835.7|11839|11836.2|11839.5|11836.7|11836.5|11833.7|39
1655141710000|2022-06-13 17:35:10|11838.9|11836.1|11841.5|11838.7|11841.6|11838.7|11837.5|11834.7|43
1655141720000|2022-06-13 17:35:20|11842|11839.2|11845|11842.2|11845.5|11842.7|11841|11838.2|31
1655141730000|2022-06-13 17:35:30|11844.9|11842.1|11842.6|11839.8|11847|11844.2|11839.1|11836.3|75
1655141740000|2022-06-13 17:35:40|11842.5|11839.7|11844.1|11841.3|11844.6|11841.8|11842|11839.2|31
1655141750000|2022-06-13 17:35:50|11844|11841.2|11846.1|11843.3|11846.1|11843.3|11843.6|11840.8|69
1655141760000|2022-06-13 17:36:00|11845.5|11842.7|11841.6|11838.8|11845.5|11842.7|11840.6|11837.8|32
1655141770000|2022-06-13 17:36:10|11841.7|11838.9|11848.6|11845.8|11849.1|11846.3|11839.1|11836.3|107
1655141780000|2022-06-13 17:36:20|11848.7|11845.9|11848.1|11845.3|11849.5|11846.7|11847.5|11844.2|17
1655141790000|2022-06-13 17:36:30|11847.6|11844.8|11857.6|11854.8|11860.6|11857.8|11847|11844.2|127
1655141800000|2022-06-13 17:36:40|11858.1|11855.3|11866|11863.2|11867.1|11864.3|11858.1|11855.3|58
1655141810000|2022-06-13 17:36:50|11866.3|11863.5|11867.1|11864.3|11867.6|11864.8|11863.6|11860.8|112
1655141820000|2022-06-13 17:37:00|11867|11864.2|11867.9|11865.1|11869.1|11866.3|11866|11863.2|27
1655141830000|2022-06-13 17:37:10|11866.5|11863.7|11870.6|11867.8|11871.1|11868.3|11865.5|11862.7|51
1655141840000|2022-06-13 17:37:20|11871.1|11868.3|11875.6|11872.8|11877.1|11874.3|11871.1|11868.3|88
1655141850000|2022-06-13 17:37:30|11876.1|11873.3|11876.1|11873.3|11879.1|11876.3|11875.1|11872.3|71
1655141860000|2022-06-13 17:37:40|11876.6|11873.8|11872.1|11869.3|11877.1|11874.3|11870.5|11867.7|41
1655141870000|2022-06-13 17:37:50|11871.1|11868.3|11868.1|11865.3|11875.1|11872.3|11868.1|11865.3|54
1655141880000|2022-06-13 17:38:00|11867.6|11864.8|11869.1|11866.3|11871.6|11868.8|11867|11864.2|35
1655141890000|2022-06-13 17:38:10|11869.2|11866.4|11866.5|11863.7|11870.1|11867.3|11866.5|11863.7|24
1655141900000|2022-06-13 17:38:20|11866.6|11863.8|11869.1|11866.3|11870.6|11867.8|11866.6|11863.8|15
1655141910000|2022-06-13 17:38:30|11869.6|11866.8|11866.6|11863.8|11873.1|11870.3|11864.2|11861.4|78
1655141920000|2022-06-13 17:38:40|11866.1|11863.3|11867.1|11864.3|11868|11865.2|11865.6|11862.8|36
1655141930000|2022-06-13 17:38:50|11867.6|11864.8|11870.1|11867.3|11870.1|11867.3|11867.1|11864.3|18
1655141940000|2022-06-13 17:39:00|11870.5|11867.7|11869.5|11866.7|11873.7|11870.9|11868|11865.2|171
1655141950000|2022-06-13 17:39:10|11870|11867.2|11868.5|11865.7|11870|11867.2|11868|11865.2|10
1655141960000|2022-06-13 17:39:20|11867.5|11864.7|11868|11865.2|11868.5|11865.7|11867|11863.6|27
1655141970000|2022-06-13 17:39:30|11867.9|11865.1|11860.4|11857.6|11868|11865.2|11859.4|11856.6|220
1655141980000|2022-06-13 17:39:40|11860.9|11858.1|11865.9|11863.1|11866.9|11864.1|11857.9|11855.1|46
1655141990000|2022-06-13 17:39:50|11864.5|11861.7|11868|11865.2|11868.5|11865.7|11864.5|11861.2|269
1655142000000|2022-06-13 17:40:00|11867.8|11865|11863.5|11860.7|11868.1|11865.2|11862|11859.2|20
1655142010000|2022-06-13 17:40:10|11863.4|11860.6|11865.5|11862.7|11865.9|11863.1|11862|11859.2|18
1655142020000|2022-06-13 17:40:20|11866|11863.2|11866|11863.2|11866.5|11863.7|11864.5|11861.7|12
1655142030000|2022-06-13 17:40:30|11866.4|11863.6|11865|11862.2|11867|11864.2|11864.5|11861.7|22
1655142040000|2022-06-13 17:40:40|11866.5|11863.7|11863|11860.2|11866.5|11863.7|11861.5|11858.7|38
1655142050000|2022-06-13 17:40:50|11862|11859.2|11861|11858.2|11863.5|11860.7|11861|11858.2|12
1655142060000|2022-06-13 17:41:00|11861.5|11858.7|11859|11856.2|11863|11860.2|11856.5|11853.7|30
1655142070000|2022-06-13 17:41:10|11859.5|11856.7|11857.5|11854.7|11860.5|11857.7|11857.5|11854.7|31
1655142080000|2022-06-13 17:41:20|11858|11855.2|11854|11851.2|11858|11855.2|11851.5|11848.7|132
1655142090000|2022-06-13 17:41:30|11852.5|11849.7|11849.4|11846.6|11853.5|11850.7|11847.5|11844.7|67
1655142100000|2022-06-13 17:41:40|11849.5|11846.7|11849.4|11846.6|11850|11847.2|11846.5|11843.7|42
1655142110000|2022-06-13 17:41:50|11849.9|11847.1|11842.4|11839.6|11849.9|11847.1|11838.8|11836|60
1655142120000|2022-06-13 17:42:00|11842.3|11839.5|11844.9|11842.1|11845.4|11842.6|11840.5|11837.7|38
1655142130000|2022-06-13 17:42:10|11844.8|11842|11842.4|11839.6|11844.9|11842.1|11842.3|11839.5|26
1655142140000|2022-06-13 17:42:20|11842.3|11839.5|11850.9|11848.1|11851|11848.2|11842.3|11839.5|102
1655142150000|2022-06-13 17:42:30|11850.4|11847.6|11855.4|11852.6|11856.4|11853.6|11848.4|11845.6|89
1655142160000|2022-06-13 17:42:40|11855.5|11852.7|11854.9|11852.1|11857.4|11854.6|11854.9|11852.1|47
1655142170000|2022-06-13 17:42:50|11854.4|11851.6|11854.9|11852.1|11855.4|11852.6|11853.9|11851.1|14
1655142180000|2022-06-13 17:43:00|11854.5|11851.7|11858.9|11856.1|11859.8|11857|11854.5|11851.7|65
1655142190000|2022-06-13 17:43:10|11859|11856.2|11863.9|11861.1|11864.9|11862.1|11858.5|11855.7|43
1655142200000|2022-06-13 17:43:20|11864.4|11861.6|11862.9|11860.1|11868.6|11865.2|11862.4|11859.6|26
1655142210000|2022-06-13 17:43:30|11861.9|11859.1|11862.9|11860.1|11863.5|11860.7|11861.9|11859.1|19
1655142220000|2022-06-13 17:43:40|11863.1|11860.3|11863.9|11861.1|11867.5|11864.7|11863.1|11860.3|65
1655142230000|2022-06-13 17:43:50|11863.4|11860.6|11863.4|11860.6|11863.9|11861.1|11861.5|11858.7|23
1655142240000|2022-06-13 17:44:00|11862.4|11859.6|11870.4|11867.6|11870.5|11867.7|11862|11859.2|44
1655142250000|2022-06-13 17:44:10|11870.5|11867.7|11872.9|11870.1|11873|11870.2|11870.4|11867.6|42
1655142260000|2022-06-13 17:44:20|11873|11870.2|11873.5|11870.7|11874.5|11871.7|11872.4|11869.6|39
1655142270000|2022-06-13 17:44:30|11873.4|11870.6|11877.4|11874.6|11877.5|11874.7|11871.9|11869.1|34
1655142280000|2022-06-13 17:44:40|11876.9|11874.1|11876.5|11873.7|11877.4|11874.6|11875.4|11872.6|25
1655142290000|2022-06-13 17:44:50|11877|11874.2|11879.5|11876.7|11880|11877.2|11876.4|11873.6|45
1655142300000|2022-06-13 17:45:00|11880|11877.2|11880.4|11877.6|11882.5|11879.7|11878.4|11875.6|156
1655142310000|2022-06-13 17:45:10|11879.9|11877.1|11879.4|11876.6|11879.9|11877.1|11877.9|11875.1|46
1655142320000|2022-06-13 17:45:20|11881.4|11878.6|11892.9|11890.1|11893.4|11890.6|11881.4|11878.6|162
1655142330000|2022-06-13 17:45:30|11893|11890.2|11887.9|11885.1|11893.4|11890.6|11887.4|11884.6|62
1655142340000|2022-06-13 17:45:40|11888.4|11885.6|11887.4|11884.6|11889.5|11886.7|11886.9|11884.1|16
1655142350000|2022-06-13 17:45:50|11887.5|11884.7|11881.9|11879.1|11887.9|11885.1|11881|11878.2|36
1655142360000|2022-06-13 17:46:00|11882.4|11879.6|11881.5|11878.7|11884.3|11881.5|11880.4|11877.6|28
1655142370000|2022-06-13 17:46:10|11882.9|11880.1|11882.5|11879.7|11883.5|11880.7|11882.4|11879.6|5
1655142380000|2022-06-13 17:46:20|11882.4|11879.6|11884.4|11881.6|11886.5|11883.7|11882.4|11879.6|12
1655142390000|2022-06-13 17:46:30|11884.5|11881.7|11884.9|11882.1|11886.5|11883.7|11884.5|11881.7|24
1655142400000|2022-06-13 17:46:40|11884.4|11881.6|11887|11884.2|11889|11886.2|11884.4|11881.6|116
1655142410000|2022-06-13 17:46:50|11886.5|11883.7|11886|11883.2|11887|11884.2|11883.5|11880.7|24
1655142420000|2022-06-13 17:47:00|11885.5|11882.7|11886.6|11883.8|11889.5|11886.7|11884.5|11881.7|64
1655142430000|2022-06-13 17:47:10|11886.5|11883.7|11883.1|11880.3|11886.6|11883.8|11882.5|11879.7|36
1655142440000|2022-06-13 17:47:20|11883.5|11880.7|11883.5|11880.7|11884.5|11881.7|11882.5|11879.7|10
1655142450000|2022-06-13 17:47:30|11883.6|11880.8|11881.1|11878.3|11884|11881.2|11880.5|11877.7|19
1655142460000|2022-06-13 17:47:40|11881|11878.2|11883|11880.2|11883.5|11880.7|11878.5|11875.7|38
1655142470000|2022-06-13 17:47:50|11883.1|11880.3|11883|11880.2|11883.5|11880.7|11882|11879.2|25
1655142480000|2022-06-13 17:48:00|11883.5|11880.7|11883|11880.2|11883.5|11880.7|11880.7|11877.6|41
1655142490000|2022-06-13 17:48:10|11882.1|11879.3|11884.1|11881.3|11884.5|11881.7|11880|11877.2|19
1655142500000|2022-06-13 17:48:20|11884.5|11881.7|11886.5|11883.7|11887|11884.2|11884|11881.2|53
1655142510000|2022-06-13 17:48:30|11885.6|11882.8|11881.5|11878.7|11885.6|11882.8|11881.5|11878.7|28
1655142520000|2022-06-13 17:48:40|11881.6|11878.8|11879.1|11876.3|11883.4|11880.6|11878.5|11875.7|24
1655142530000|2022-06-13 17:48:50|11879.2|11876.4|11883.1|11880.3|11883.1|11880.3|11879.2|11876.4|45
1655142540000|2022-06-13 17:49:00|11883.6|11880.8|11884|11881.2|11886|11883.2|11882.1|11879.3|25
1655142550000|2022-06-13 17:49:10|11883.5|11880.7|11881.5|11878.7|11883.5|11880.7|11880.5|11877.7|18
1655142560000|2022-06-13 17:49:20|11882|11879.2|11883.1|11880.3|11883.1|11880.3|11881.5|11878.7|19
1655142570000|2022-06-13 17:49:30|11883|11880.2|11884|11881.2|11884.1|11881.3|11881.6|11878.8|13
1655142580000|2022-06-13 17:49:40|11884.1|11881.3|11881.6|11878.8|11885.5|11882.7|11881|11878.2|19
1655142590000|2022-06-13 17:49:50|11882|11879.2|11885|11882.2|11885|11882.2|11882|11879.2|7
1655142600000|2022-06-13 17:50:00|11884.4|11881.6|11876.5|11873.7|11884.4|11881.6|11875.5|11872.7|62
1655142610000|2022-06-13 17:50:10|11877.5|11874.7|11882.5|11879.7|11882.5|11879.7|11877|11874.2|26
1655142620000|2022-06-13 17:50:20|11882|11879.2|11880|11877.2|11884.1|11881.3|11880|11877.2|46
1655142630000|2022-06-13 17:50:30|11880.1|11877.3|11879.5|11876.7|11881|11878.2|11877.6|11874.8|32
1655142640000|2022-06-13 17:50:40|11879.9|11877.1|11879.4|11876.6|11881.4|11878.6|11878.9|11876.1|22
1655142650000|2022-06-13 17:50:50|11879.5|11876.7|11874|11871.2|11879.5|11876.7|11873.5|11870.7|23
1655142660000|2022-06-13 17:51:00|11874.2|11871.4|11871.5|11868.7|11875.5|11872.7|11871.4|11868.6|147
1655142670000|2022-06-13 17:51:10|11872|11869.2|11866.4|11863.6|11872|11869.2|11865.9|11863.1|71
1655142680000|2022-06-13 17:51:20|11866.3|11863.5|11866.9|11864.1|11867.4|11864.6|11863.9|11861.1|56
1655142690000|2022-06-13 17:51:30|11867.4|11864.6|11865.9|11863.1|11867.4|11864.6|11864.9|11862.1|44
1655142700000|2022-06-13 17:51:40|11866.9|11864.1|11865.4|11862.6|11867.4|11864.6|11863.8|11861|37
1655142710000|2022-06-13 17:51:50|11865.9|11863.1|11867.4|11864.6|11867.4|11864.6|11865.3|11862.5|43
1655142720000|2022-06-13 17:52:00|11867.5|11864.7|11864.4|11861.6|11868.4|11865.6|11863.9|11861.1|33
1655142730000|2022-06-13 17:52:10|11864.3|11861.5|11866.3|11863.5|11866.9|11864.1|11863.3|11860.5|29
1655142740000|2022-06-13 17:52:20|11865.9|11863.1|11866.4|11863.6|11867.8|11865|11865.8|11863|21
1655142750000|2022-06-13 17:52:30|11866.9|11864.1|11867.9|11865.1|11870.4|11867.6|11866.3|11863.5|28
1655142760000|2022-06-13 17:52:40|11868|11865.2|11867.3|11864.5|11869.4|11866.6|11867.3|11864.4|39
1655142770000|2022-06-13 17:52:50|11867.4|11864.6|11868.9|11866.1|11869.4|11866.6|11867.4|11864.6|8
1655142780000|2022-06-13 17:53:00|11869.3|11866.5|11865.4|11862.6|11869.4|11866.6|11865.4|11862.6|19
1655142790000|2022-06-13 17:53:10|11864.9|11862.1|11865.4|11862.6|11865.9|11863.1|11863.9|11861.1|76
1655142800000|2022-06-13 17:53:20|11865.9|11863.1|11866.9|11864.1|11868.9|11866.1|11865.9|11863.1|38
1655142810000|2022-06-13 17:53:30|11866.8|11864|11866.3|11863.5|11867.3|11864.5|11865.9|11863.1|18
1655142820000|2022-06-13 17:53:40|11866.4|11863.6|11864.4|11861.6|11866.8|11864|11864.4|11861.6|43
1655142830000|2022-06-13 17:53:50|11864.9|11862.1|11869.9|11867.1|11870.4|11867.6|11864.9|11862.1|27
1655142840000|2022-06-13 17:54:00|11870.4|11867.6|11867.4|11864.6|11870.5|11867.6|11867.4|11864.5|28
1655142850000|2022-06-13 17:54:10|11867.9|11865.1|11860.4|11857.6|11867.9|11865.1|11857.9|11855.1|85
1655142860000|2022-06-13 17:54:20|11860.9|11858.1|11863.9|11861.1|11864.4|11861.6|11860.4|11857.6|26
1655142870000|2022-06-13 17:54:30|11865.4|11862.6|11867.9|11865.1|11867.9|11865.1|11863.9|11861.1|19
1655142880000|2022-06-13 17:54:40|11868.3|11865.5|11870.3|11867.5|11871.8|11869|11867.9|11865.1|96
1655142890000|2022-06-13 17:54:50|11870.4|11867.6|11870.3|11867.5|11872.4|11869.1|11869.9|11867.1|14
1655142900000|2022-06-13 17:55:00|11870.4|11867.6|11875.4|11872.6|11880.4|11877.6|11870.4|11867.6|109
1655142910000|2022-06-13 17:55:10|11875.9|11873.1|11873.9|11871.1|11876.4|11873.6|11872.9|11870|30
1655142920000|2022-06-13 17:55:20|11873.3|11870.5|11878.9|11876.1|11878.9|11876.1|11872.9|11870.1|60
1655142930000|2022-06-13 17:55:30|11879.4|11876.6|11879|11876.2|11880|11877.2|11875.9|11873.1|153
1655142940000|2022-06-13 17:55:40|11879.4|11876.6|11883.5|11880.7|11886|11883.2|11879|11875.6|43
1655142950000|2022-06-13 17:55:50|11884|11881.2|11884|11881.2|11886|11883.2|11883.5|11880.7|45
1655142960000|2022-06-13 17:56:00|11884.5|11881.7|11890.5|11887.7|11891.6|11888.8|11883|11880.2|146
1655142970000|2022-06-13 17:56:10|11890.6|11887.8|11885.6|11882.8|11891.1|11888.3|11883.1|11880.3|66
1655142980000|2022-06-13 17:56:20|11886.1|11883.3|11883.5|11880.7|11887.6|11884.8|11881|11878.2|33
1655142990000|2022-06-13 17:56:30|11884|11881.2|11880|11877.2|11886|11883.2|11880|11877.2|48
1655143000000|2022-06-13 17:56:40|11880.6|11876.6|11883|11880.2|11884|11881.2|11879.6|11876.6|23
1655143010000|2022-06-13 17:56:50|11883.5|11880.7|11877|11874.2|11884|11881.2|11876.1|11873.3|86
1655143020000|2022-06-13 17:57:00|11877.5|11874.7|11884.1|11881.3|11884.1|11881.3|11876.9|11874.1|157
1655143030000|2022-06-13 17:57:10|11884.6|11881.8|11883.6|11880.8|11885.1|11882.3|11883.1|11880.3|30
1655143040000|2022-06-13 17:57:20|11883.5|11880.7|11884.1|11881.3|11884.5|11881.7|11882.6|11879.8|8
1655143050000|2022-06-13 17:57:30|11883.6|11880.8|11888.1|11885.3|11888.6|11885.8|11881.6|11878.8|31
1655143060000|2022-06-13 17:57:40|11888.6|11885.8|11892.6|11889.8|11894.4|11891.6|11887.6|11884.8|94
1655143070000|2022-06-13 17:57:50|11893.1|11890.3|11892.6|11889.8|11893.1|11890.3|11890.1|11887.3|43
1655143080000|2022-06-13 17:58:00|11892.5|11889.7|11897.1|11894.3|11901.2|11898.4|11891.6|11888.8|149
1655143090000|2022-06-13 17:58:10|11897.6|11894.8|11903.7|11900.9|11903.8|11901|11896.6|11893.8|90
1655143100000|2022-06-13 17:58:20|11904.7|11901.9|11904.2|11901.4|11906.7|11903.9|11903.2|11900.4|65
1655143110000|2022-06-13 17:58:30|11904.3|11900.3|11902.1|11899.3|11904.6|11901.8|11900.6|11897.8|55
1655143120000|2022-06-13 17:58:40|11901.6|11898.8|11897.1|11894.3|11901.6|11898.8|11895.6|11892.8|80
1655143130000|2022-06-13 17:58:50|11897.6|11894.8|11897.2|11894.4|11898.6|11895.8|11896|11893.2|29
1655143140000|2022-06-13 17:59:00|11897.1|11894.3|11896.5|11893.7|11898.7|11895.4|11896.2|11893.4|28
1655143150000|2022-06-13 17:59:10|11896.1|11893.3|11896|11893.2|11897.1|11894.3|11894.6|11891.8|16
1655143160000|2022-06-13 17:59:20|11895.6|11892.8|11888.6|11885.8|11895.6|11892.8|11888.1|11885.3|67
1655143170000|2022-06-13 17:59:30|11889.6|11886.8|11883.1|11880.3|11891.1|11888.3|11883.1|11880.3|47
1655143180000|2022-06-13 17:59:40|11884.1|11881.3|11883.1|11880.3|11884.6|11881.8|11882.1|11879.2|28
1655143190000|2022-06-13 17:59:50|11883.6|11879.6|11884|11881.2|11884.4|11881.6|11881.5|11878.7|34
1655143200000|2022-06-13 18:00:00|11883.6|11880.8|11882.1|11879.3|11884.5|11881.7|11880.5|11877.7|39
1655143210000|2022-06-13 18:00:10|11881.5|11878.7|11882.5|11879.7|11884.1|11881.3|11881.5|11878.7|24
1655143220000|2022-06-13 18:00:20|11882.6|11879.8|11884.1|11881.3|11884.5|11881.7|11882.1|11879.3|13
1655143230000|2022-06-13 18:00:30|11884.7|11880.7|11882.5|11879.7|11887.6|11884.8|11881.6|11878.8|46
1655143240000|2022-06-13 18:00:40|11882.1|11879.3|11882.6|11879.8|11885.6|11882.8|11882.1|11878.7|6
1655143250000|2022-06-13 18:00:50|11882.5|11879.7|11882.6|11879.8|11882.6|11879.8|11881.5|11878.7|10
1655143260000|2022-06-13 18:01:00|11882.5|11879.7|11873|11870.2|11883.2|11879.8|11871.5|11868.7|91
1655143270000|2022-06-13 18:01:10|11872|11869.2|11873|11870.2|11873.5|11870.7|11871|11868.2|19
1655143280000|2022-06-13 18:01:20|11872.5|11869.7|11868.9|11866.1|11874|11870.7|11868|11865.2|66
1655143290000|2022-06-13 18:01:30|11868.5|11865.7|11861.5|11858.7|11868.5|11865.7|11861|11858.2|61
1655143300000|2022-06-13 18:01:40|11862|11859.2|11860|11857.2|11862|11859.2|11857.5|11854.7|61
1655143310000|2022-06-13 18:01:50|11859.9|11857.1|11862.4|11859.6|11864.5|11861.7|11857|11854.2|82
1655143320000|2022-06-13 18:02:00|11862|11859.2|11864.6|11861.8|11865.1|11862.3|11861.5|11858.3|52
1655143330000|2022-06-13 18:02:10|11862.8|11860|11862.7|11859.9|11865.7|11862.9|11861.7|11858.9|113
1655143340000|2022-06-13 18:02:20|11862.6|11859.8|11861.3|11858.5|11867.2|11864.4|11860.8|11858|599
1655143350000|2022-06-13 18:02:30|11861.4|11858.6|11860.8|11858|11863.8|11861|11860.8|11857.9|26
1655143360000|2022-06-13 18:02:40|11861.3|11858.5|11859.8|11857|11862.3|11859.5|11857.8|11855|32
1655143370000|2022-06-13 18:02:50|11859.7|11856.9|11857.8|11855|11859.7|11856.9|11855.3|11852.5|41
1655143380000|2022-06-13 18:03:00|11859.3|11856.5|11856.3|11853.5|11861.4|11858.5|11856.3|11853.5|67
1655143390000|2022-06-13 18:03:10|11855.8|11853|11849.3|11846.5|11856.8|11854|11846.7|11843.9|129
1655143400000|2022-06-13 18:03:20|11849.2|11846.4|11845.3|11842.5|11849.2|11846.4|11843.3|11840.5|80
1655143410000|2022-06-13 18:03:30|11845.7|11842.9|11846.3|11843.5|11851.3|11848.5|11845.7|11842.9|39
1655143420000|2022-06-13 18:03:40|11846.8|11842.8|11845.1|11842.3|11846.8|11843.4|11842.6|11839.8|53
1655143430000|2022-06-13 18:03:50|11845.2|11841.2|11844.6|11841.8|11848.1|11845.3|11844.6|11841.2|36
1655143440000|2022-06-13 18:04:00|11845.2|11842.4|11841.1|11838.3|11847.7|11844.3|11841.1|11837.8|30
1655143450000|2022-06-13 18:04:10|11840.6|11837.8|11840.6|11837.8|11842.7|11839.9|11836.6|11833.8|77
1655143460000|2022-06-13 18:04:20|11837.2|11834.4|11840.1|11837.3|11843.1|11840.3|11837.1|11834.3|94
1655143470000|2022-06-13 18:04:30|11840.6|11837.8|11839.2|11836.4|11841.1|11838.3|11836.6|11833.8|47
1655143480000|2022-06-13 18:04:40|11839.6|11836.8|11840.2|11837.4|11840.7|11837.9|11836.7|11833.9|20
1655143490000|2022-06-13 18:04:50|11839.7|11836.9|11844.2|11841.4|11846.1|11843.3|11838.8|11836|32
1655143500000|2022-06-13 18:05:00|11843.7|11840.9|11841.2|11838.4|11844.2|11841.4|11840.7|11837.9|45
1655143510000|2022-06-13 18:05:10|11840.7|11837.9|11836.8|11834|11841.8|11838.5|11836.7|11833.8|28
1655143520000|2022-06-13 18:05:20|11837.2|11834.4|11835.2|11832.4|11837.7|11834.9|11833.8|11831|23
1655143530000|2022-06-13 18:05:30|11834.7|11831.9|11839.2|11836.4|11839.2|11836.4|11834.2|11831.4|28
1655143540000|2022-06-13 18:05:40|11839.7|11836.9|11838.2|11835.4|11840.2|11837.4|11837.7|11834.9|8
1655143550000|2022-06-13 18:05:50|11838.7|11835.9|11838.2|11835.4|11839.2|11836.4|11836.7|11833.9|43
1655143560000|2022-06-13 18:06:00|11837.2|11834.4|11839.2|11836.4|11840.2|11837.4|11835.7|11830.5|84
1655143570000|2022-06-13 18:06:10|11838.7|11835.9|11840.2|11837.4|11841.8|11838.4|11837.8|11834.7|87
1655143580000|2022-06-13 18:06:20|11839.2|11836.4|11831.7|11828.9|11840.2|11837.4|11830.7|11827.9|54
1655143590000|2022-06-13 18:06:30|11831.8|11829|11834.7|11831.9|11835.2|11832.4|11831.8|11829|22
1655143600000|2022-06-13 18:06:40|11834.3|11831.5|11830.6|11827.8|11834.3|11831.5|11830.2|11827.4|22
1655143610000|2022-06-13 18:06:50|11830.2|11827.4|11832.2|11829.4|11833.7|11830.9|11830.2|11827.4|62
1655143620000|2022-06-13 18:07:00|11833.1|11830.3|11843.2|11840.4|11843.7|11840.9|11832.2|11829.4|34
1655143630000|2022-06-13 18:07:10|11842.7|11839.9|11842.7|11839.9|11842.7|11839.9|11839.2|11836.4|50
1655143640000|2022-06-13 18:07:20|11842.2|11839.4|11841.3|11838.5|11843.9|11841.1|11839.2|11836.4|139
1655143650000|2022-06-13 18:07:30|11840.8|11838|11841.3|11838.5|11841.8|11839|11839.8|11837|17
1655143660000|2022-06-13 18:07:40|11841.8|11839|11846.3|11843.5|11847.3|11844.5|11841.8|11839|68
1655143670000|2022-06-13 18:07:50|11846.4|11843.6|11846.9|11844.1|11849.4|11846.6|11845.9|11843.1|37
1655143680000|2022-06-13 18:08:00|11846.4|11843.6|11853|11850.2|11854.5|11851.2|11844.4|11841.6|112
1655143690000|2022-06-13 18:08:10|11853.4|11850.6|11851.4|11848.6|11853.4|11850.6|11848.9|11846.1|46
1655143700000|2022-06-13 18:08:20|11850.9|11848.1|11854|11851.2|11854.5|11851.7|11850.9|11848.1|86
1655143710000|2022-06-13 18:08:30|11854.1|11851.3|11853.4|11850.6|11856|11853.2|11852.4|11849.6|48
1655143720000|2022-06-13 18:08:40|11853.3|11850.5|11856.1|11853.3|11856.1|11853.3|11851.9|11849.1|185
1655143730000|2022-06-13 18:08:50|11856|11853.2|11862.1|11859.3|11863|11860.2|11855.6|11852.8|46
1655143740000|2022-06-13 18:09:00|11861.6|11858.8|11852|11849.2|11861.7|11858.9|11851.1|11848.3|45
1655143750000|2022-06-13 18:09:10|11851.6|11848.8|11851|11848.2|11852.1|11849.3|11848|11845.2|95
1655143760000|2022-06-13 18:09:20|11850.5|11847.7|11854|11851.2|11855.6|11852.8|11850.5|11847.7|33
1655143770000|2022-06-13 18:09:30|11854.1|11851.3|11857.5|11854.7|11858.5|11855.7|11854|11851.2|36
1655143780000|2022-06-13 18:09:40|11857.6|11854.8|11858.1|11855.3|11860.5|11857.7|11857.6|11854.8|35
1655143790000|2022-06-13 18:09:50|11858.5|11855.7|11854|11851.2|11858.5|11855.7|11853.5|11850.7|52
1655143800000|2022-06-13 18:10:00|11853.5|11850.7|11849|11846.2|11856.5|11853.7|11847.5|11844.7|108
1655143810000|2022-06-13 18:10:10|11849.1|11846.3|11846.5|11843.7|11850.4|11847.6|11846|11842.6|49
1655143820000|2022-06-13 18:10:20|11846|11843.2|11845.5|11842.7|11846.1|11843.2|11843.5|11840.7|56
1655143830000|2022-06-13 18:10:30|11845.6|11842.8|11848.5|11845.7|11848.5|11845.7|11844.5|11841.7|16
1655143840000|2022-06-13 18:10:40|11848|11845.2|11841.4|11838.6|11848|11845.2|11840.4|11837.6|152
1655143850000|2022-06-13 18:10:50|11841.9|11839.1|11842.4|11839.6|11843.9|11841.1|11841.9|11839.1|46
1655143860000|2022-06-13 18:11:00|11841.5|11838.7|11840|11837.2|11843.4|11840.6|11839.9|11837.1|15
1655143870000|2022-06-13 18:11:10|11839.9|11837.1|11841.5|11838.7|11842.9|11840.1|11837.9|11835.1|54
1655143880000|2022-06-13 18:11:20|11841.9|11839.1|11843.5|11840.7|11843.5|11840.7|11841.4|11838.6|16
1655143890000|2022-06-13 18:11:30|11844.4|11841.6|11848.9|11846.1|11849.4|11846.6|11844.4|11841.6|10
1655143900000|2022-06-13 18:11:40|11848.4|11845.6|11844.9|11842.1|11849|11846.2|11844.9|11842.1|5
1655143910000|2022-06-13 18:11:50|11845.9|11843.1|11844.9|11842.1|11847.4|11844.6|11843.9|11841.1|30
1655143920000|2022-06-13 18:12:00|11845.4|11842.6|11839.3|11836.5|11845.9|11843.1|11836.8|11834|56
1655143930000|2022-06-13 18:12:10|11838.3|11835.5|11838.8|11836|11839.8|11837|11837.3|11834.5|25
1655143940000|2022-06-13 18:12:20|11838.7|11835.9|11838.3|11835.5|11841.3|11838.5|11836.8|11834|35
1655143950000|2022-06-13 18:12:30|11838.4|11835.6|11841.4|11838.6|11841.8|11839|11838.3|11835.5|16
1655143960000|2022-06-13 18:12:40|11841.8|11839|11843.4|11840.6|11843.4|11840.6|11838.9|11836.1|47
1655143970000|2022-06-13 18:12:50|11844.4|11841.6|11842.9|11840.1|11848.4|11845.6|11841.9|11839.1|33
1655143980000|2022-06-13 18:13:00|11843.4|11840.6|11843|11840.2|11843.4|11840.6|11841.4|11838.6|19
1655143990000|2022-06-13 18:13:10|11843.4|11840.6|11843.9|11841.1|11845.4|11842.6|11842.9|11840.1|14
1655144000000|2022-06-13 18:13:20|11843.4|11840.6|11840.4|11837.6|11844.3|11841.5|11839.4|11836.6|25
1655144010000|2022-06-13 18:13:30|11840.5|11837.7|11838.4|11835.6|11841.9|11839.1|11837.9|11835.1|40
1655144020000|2022-06-13 18:13:40|11838.5|11835.7|11841|11838.2|11841|11838.2|11836.4|11833.6|73
1655144030000|2022-06-13 18:13:50|11840.9|11838.1|11837.4|11834.6|11843.1|11840.2|11836.9|11834.1|199
1655144040000|2022-06-13 18:14:00|11836.9|11834.1|11835.4|11832.6|11838.9|11836.1|11834.9|11832.1|55
1655144050000|2022-06-13 18:14:10|11835.9|11833.1|11833.9|11831.1|11837|11834.2|11833.4|11830.6|22
1655144060000|2022-06-13 18:14:20|11834|11831.2|11835|11832.2|11836.4|11833.6|11832.9|11830.1|26
1655144070000|2022-06-13 18:14:30|11834.9|11832.1|11839.9|11837.1|11840.1|11837.3|11833.9|11831.1|50
1655144080000|2022-06-13 18:14:40|11839.4|11836.6|11837.4|11834.6|11839.5|11836.7|11837.4|11834.6|46
1655144090000|2022-06-13 18:14:50|11837|11834.2|11837|11834.2|11839.4|11836.6|11835.4|11832.6|49
1655144100000|2022-06-13 18:15:00|11836.4|11833.6|11836.9|11834.1|11838|11835.2|11834.5|11831.7|30
1655144110000|2022-06-13 18:15:10|11837.9|11835.1|11840|11837.2|11840.5|11837.7|11837.4|11834.6|34
1655144120000|2022-06-13 18:15:20|11840.5|11837.7|11843.5|11840.7|11844.5|11841.7|11840.5|11837.7|76
1655144130000|2022-06-13 18:15:30|11843.4|11840.6|11848.9|11846.1|11849.4|11846.6|11842|11839.2|60
1655144140000|2022-06-13 18:15:40|11848.8|11846|11844.9|11842.1|11849|11846.2|11843.4|11840.6|24
1655144150000|2022-06-13 18:15:50|11844.8|11842|11847.9|11845.1|11850.9|11848.1|11844.3|11841.5|39
1655144160000|2022-06-13 18:16:00|11847.8|11845|11849|11846.2|11850.5|11847.7|11845.8|11843|40
1655144170000|2022-06-13 18:16:10|11849.4|11846.6|11849.4|11846.6|11851.9|11849.1|11848.4|11845.6|35
1655144180000|2022-06-13 18:16:20|11849.3|11846.5|11845.9|11843.1|11849.3|11846.5|11845.9|11843.1|22
1655144190000|2022-06-13 18:16:30|11845.8|11843|11851.4|11848.6|11851.4|11848.6|11845.8|11843|30
1655144200000|2022-06-13 18:16:40|11850.9|11848.1|11850.9|11848.1|11852.4|11849.6|11848.1|11845.3|22
1655144210000|2022-06-13 18:16:50|11851.4|11848.6|11852.4|11849.6|11857.4|11854.6|11851.4|11848.6|46
1655144220000|2022-06-13 18:17:00|11852.3|11849.5|11848.4|11845.6|11852.4|11849.6|11847.9|11845.1|69
1655144230000|2022-06-13 18:17:10|11848.5|11845.7|11850.9|11848.1|11851|11848.2|11847.3|11844.5|21
1655144240000|2022-06-13 18:17:20|11850.4|11847.6|11849.9|11847.1|11850.9|11848.1|11846.9|11844.1|171
1655144250000|2022-06-13 18:17:30|11849.4|11846.6|11848.8|11846|11850.4|11847.6|11848.3|11845.5|44
1655144260000|2022-06-13 18:17:40|11849.3|11846.5|11845.3|11842.5|11849.3|11846.5|11845.3|11842.5|9
1655144270000|2022-06-13 18:17:50|11845.8|11843|11844.8|11842|11845.8|11843|11843.3|11839.9|35
1655144280000|2022-06-13 18:18:00|11844.3|11841.5|11845.8|11843|11849.8|11847|11842.3|11839.5|95
1655144290000|2022-06-13 18:18:10|11845.7|11842.9|11847.8|11845|11848.8|11846|11844.3|11841.5|48
1655144300000|2022-06-13 18:18:20|11846.9|11844.1|11848.4|11845.6|11850.4|11847.6|11846.8|11844|48
1655144310000|2022-06-13 18:18:30|11848.9|11846.1|11849.4|11846.6|11850.5|11847.6|11847.9|11845.1|11
1655144320000|2022-06-13 18:18:40|11848.9|11846.1|11851.9|11849.1|11852.8|11850|11848.9|11846.1|21
1655144330000|2022-06-13 18:18:50|11853.4|11850.6|11861|11858.2|11863.9|11861.1|11853.4|11850.6|474
1655144340000|2022-06-13 18:19:00|11860.8|11858|11858.5|11855.7|11860.8|11858|11855.5|11852.7|124
1655144350000|2022-06-13 18:19:10|11858|11855.2|11857.4|11854.6|11862.5|11859.7|11856.9|11854.1|118
1655144360000|2022-06-13 18:19:20|11856.9|11854.1|11862.5|11859.7|11862.9|11860.1|11856.9|11854|121
1655144370000|2022-06-13 18:19:30|11862.9|11860.1|11863.8|11861|11863.9|11861.1|11859.4|11856.6|114
1655144380000|2022-06-13 18:19:40|11863.9|11861.1|11867.5|11864.7|11869.8|11867|11863.9|11861.1|129
1655144390000|2022-06-13 18:19:50|11868|11865.2|11871.5|11868.7|11876.5|11873.7|11868|11865.2|194
1655144400000|2022-06-13 18:20:00|11871.4|11868.6|11865|11862.2|11871.4|11868.6|11864.9|11862.1|131
1655144410000|2022-06-13 18:20:10|11865.9|11863.1|11868|11865.2|11869.9|11867.1|11864.9|11862.1|168
1655144420000|2022-06-13 18:20:20|11868.9|11866.1|11867|11864.2|11869.9|11867.1|11866.5|11863.7|50
1655144430000|2022-06-13 18:20:30|11866.9|11864.1|11872.5|11869.7|11873|11870.2|11865|11862.2|51
1655144440000|2022-06-13 18:20:40|11872|11869.2|11870|11867.2|11872|11869.2|11870|11867.2|67
1655144450000|2022-06-13 18:20:50|11870.5|11867.7|11866.4|11863.6|11872.4|11869.6|11865.9|11863.1|49
1655144460000|2022-06-13 18:21:00|11865.9|11863.1|11871.9|11869.1|11871.9|11869.1|11864.9|11862.1|77
1655144470000|2022-06-13 18:21:10|11871.4|11868.6|11878.9|11876.1|11879.4|11876.6|11871.4|11868.6|77
1655144480000|2022-06-13 18:21:20|11879|11876.2|11866.5|11863.7|11879|11876.2|11866.5|11863.7|71
1655144490000|2022-06-13 18:21:30|11867|11864.2|11867.4|11864.6|11870|11867.2|11866.5|11863.7|51
1655144500000|2022-06-13 18:21:40|11867.9|11865.1|11866.4|11863.6|11870|11867.2|11866.4|11863.6|84
1655144510000|2022-06-13 18:21:50|11865.9|11863.1|11863.4|11860.6|11866.4|11863.6|11862.9|11860.1|29
1655144520000|2022-06-13 18:22:00|11863.3|11860.5|11861.9|11859.1|11863.3|11860.5|11857.9|11855|90
1655144530000|2022-06-13 18:22:10|11861.8|11859|11861.9|11859.1|11862.4|11859.6|11858.4|11855.6|25
1655144540000|2022-06-13 18:22:20|11861.8|11859|11860.4|11857.6|11861.9|11859.1|11860.2|11857.4|30
1655144550000|2022-06-13 18:22:30|11859.9|11857.1|11862.4|11859.6|11862.4|11859.6|11858.4|11855.6|35
1655144560000|2022-06-13 18:22:40|11862.9|11860.1|11863.9|11861.1|11864.5|11861.1|11862.4|11859|58
1655144570000|2022-06-13 18:22:50|11863.8|11861|11861.4|11858.6|11863.9|11861.1|11859.4|11856.6|57
1655144580000|2022-06-13 18:23:00|11861.9|11859.1|11861.8|11859|11863.4|11860.6|11856.9|11854.1|43
1655144590000|2022-06-13 18:23:10|11861.4|11858.6|11863.9|11861.1|11864.8|11862|11860.9|11858|36
1655144600000|2022-06-13 18:23:20|11863.8|11861|11866.3|11863.5|11866.8|11864|11862.3|11859.5|61
1655144610000|2022-06-13 18:23:30|11865.8|11863|11858.3|11855.5|11866.3|11863.5|11857.9|11855.1|44
1655144620000|2022-06-13 18:23:40|11858.8|11856|11861.9|11859.1|11861.9|11859.1|11858.3|11855.5|30
1655144630000|2022-06-13 18:23:50|11862|11859.2|11853.8|11851|11863.3|11860.5|11853.4|11850.6|73
1655144640000|2022-06-13 18:24:00|11854|11851.2|11858.9|11856.1|11860.8|11858|11853.8|11851|127
1655144650000|2022-06-13 18:24:10|11859|11856.2|11857.8|11855|11860.4|11857.6|11857.3|11854.5|69
1655144660000|2022-06-13 18:24:20|11857.3|11854.5|11858.3|11855.5|11861.4|11858.5|11856.8|11854|57
1655144670000|2022-06-13 18:24:30|11858.2|11855.4|11858.3|11855.5|11859.8|11857|11855.8|11853|57
1655144680000|2022-06-13 18:24:40|11857.9|11855.1|11857.4|11854.6|11858.3|11855.5|11856.3|11853.5|34
1655144690000|2022-06-13 18:24:50|11857.3|11854.5|11863.3|11860.5|11864.3|11861.5|11855.8|11853|63
1655144700000|2022-06-13 18:25:00|11862.3|11859.5|11857.9|11855.1|11862.3|11859.5|11857.8|11854.9|138
1655144710000|2022-06-13 18:25:10|11857.8|11855|11849.8|11847|11858.4|11855.6|11845.9|11843.1|329
1655144720000|2022-06-13 18:25:20|11851.8|11849|11858.9|11856.1|11859.8|11857|11851.8|11849|83
1655144730000|2022-06-13 18:25:30|11859.3|11856.5|11860|11857.2|11864.4|11861.6|11859.3|11856.5|149
1655144740000|2022-06-13 18:25:40|11859.9|11857.1|11867|11864.2|11868.1|11865.3|11859|11856.2|486
1655144750000|2022-06-13 18:25:50|11866.6|11863.8|11861.6|11858.8|11869.1|11866.3|11861|11858.1|129
1655144760000|2022-06-13 18:26:00|11861.4|11858.6|11854.1|11851.3|11863.5|11860.7|11854.1|11851.3|85
1655144770000|2022-06-13 18:26:10|11854|11851.2|11849.2|11846.4|11855.1|11852.3|11846.6|11843.8|179
1655144780000|2022-06-13 18:26:20|11849.1|11846.3|11846.2|11843.4|11851.2|11848.4|11843.2|11840.4|150
1655144790000|2022-06-13 18:26:30|11845.2|11842.4|11843.2|11840.4|11845.2|11842.4|11834.1|11831.3|297
1655144800000|2022-06-13 18:26:40|11843.7|11840.9|11847.7|11844.9|11850.1|11847.3|11842.2|11839.4|202
1655144810000|2022-06-13 18:26:50|11847.8|11845|11853.7|11850.9|11854.2|11851.4|11844.2|11841.4|113
1655144820000|2022-06-13 18:27:00|11854.2|11851.4|11852.1|11849.3|11855.2|11852.4|11850.7|11847.9|72
1655144830000|2022-06-13 18:27:10|11852.2|11849.4|11846.1|11843.3|11852.2|11849.4|11845.2|11842.4|121
1655144840000|2022-06-13 18:27:20|11846|11843.2|11850.1|11847.3|11851.5|11848.7|11845.1|11842.3|173
1655144850000|2022-06-13 18:27:30|11850.2|11847.4|11844.1|11841.3|11850.2|11847.4|11843.7|11840.9|128
1655144860000|2022-06-13 18:27:40|11843.7|11840.9|11844.1|11841.3|11847.7|11844.9|11840.1|11837.3|149
1655144870000|2022-06-13 18:27:50|11844.2|11841.4|11837.1|11834.3|11844.2|11841.4|11836|11833.2|237
1655144880000|2022-06-13 18:28:00|11837.6|11834.8|11863.3|11860.5|11866.2|11863.4|11837.5|11834.7|866
1655144890000|2022-06-13 18:28:10|11862.6|11859.8|11851.6|11848.8|11862.6|11859.8|11845.7|11842.9|1032
1655144900000|2022-06-13 18:28:20|11851.2|11848.4|11851.7|11848.9|11855.2|11852.4|11843.6|11840.8|867
1655144910000|2022-06-13 18:28:30|11851.8|11849|11852.5|11849.7|11854.4|11851.6|11847.5|11844.7|981
1655144920000|2022-06-13 18:28:40|11853.4|11850.6|11852.9|11850.1|11853.9|11851.1|11849|11846.2|1074
1655144930000|2022-06-13 18:28:50|11852.8|11850|11854.4|11851.6|11856.4|11853.6|11850.4|11847.6|729
1655144940000|2022-06-13 18:29:00|11854.3|11851.5|11855.8|11853|11860.4|11857.6|11853.4|11850.6|1105
1655144950000|2022-06-13 18:29:10|11854.8|11852|11860.4|11857.6|11861.8|11859|11854.4|11851.6|569
1655144960000|2022-06-13 18:29:20|11859.4|11856.6|11857.9|11855.1|11861.8|11859|11857.4|11854.6|668
1655144970000|2022-06-13 18:29:30|11858.4|11855.6|11854.4|11851.6|11858.4|11855.6|11852.8|11850|768
1655144980000|2022-06-13 18:29:40|11854.3|11851.5|11862.9|11860.1|11862.9|11860.1|11853.4|11850.6|915
1655144990000|2022-06-13 18:29:50|11863.8|11861|11862.4|11859.6|11870|11867.2|11862.4|11859.6|1607
1655145000000|2022-06-13 18:30:00|11860.5|11857.7|11855.8|11853|11860.5|11857.7|11848.2|11845.4|848
1655145010000|2022-06-13 18:30:10|11856.3|11853.5|11859.5|11856.7|11861|11858.2|11855.3|11852.5|768
1655145020000|2022-06-13 18:30:20|11859.6|11856.8|11861.5|11858.7|11862.5|11859.7|11858.5|11855.6|116
1655145030000|2022-06-13 18:30:30|11861.1|11858.3|11859.5|11856.7|11862.5|11859.7|11857.5|11854.7|96
1655145040000|2022-06-13 18:30:40|11858.4|11855.6|11857.4|11854.6|11859.5|11855.6|11852|11849.2|267
1655145050000|2022-06-13 18:30:50|11856.5|11853.7|11850|11847.2|11856.9|11854.1|11849.5|11846.7|116
1655145060000|2022-06-13 18:31:00|11849.5|11846.7|11850.6|11847.8|11853.6|11850.8|11849.5|11846.7|227
1655145070000|2022-06-13 18:31:10|11850.8|11848|11848.5|11845.7|11852.6|11849.8|11847.6|11844.8|121
1655145080000|2022-06-13 18:31:20|11848.6|11845.8|11844.6|11841.8|11848.6|11845.8|11844.6|11841.8|90
1655145090000|2022-06-13 18:31:30|11844.4|11841.6|11839.6|11836.8|11844.4|11841.6|11839.6|11836.8|62
1655145100000|2022-06-13 18:31:40|11839.5|11836.7|11837.6|11834.8|11839.5|11836.7|11834.1|11831.2|64
1655145110000|2022-06-13 18:31:50|11836.6|11833.8|11836.1|11833.3|11837.6|11834.8|11833.5|11830.7|81
1655145120000|2022-06-13 18:32:00|11835.6|11832.8|11830.5|11827.7|11838.1|11835.3|11830.5|11827.7|152
1655145130000|2022-06-13 18:32:10|11831|11828.2|11830|11827.2|11831.5|11828.7|11828|11824.6|122
1655145140000|2022-06-13 18:32:20|11829.9|11827.1|11830.5|11827.7|11831.1|11827.7|11829.5|11826.7|15
1655145150000|2022-06-13 18:32:30|11830|11827.2|11831|11828.2|11832|11829.2|11830|11827.2|21
1655145160000|2022-06-13 18:32:40|11830.9|11828.1|11833.4|11830.6|11834|11831.2|11830|11826.6|42
1655145170000|2022-06-13 18:32:50|11832.5|11829.7|11835.5|11832.7|11836.1|11832.7|11832.5|11829.7|28
1655145180000|2022-06-13 18:33:00|11835.3|11832.5|11831|11828.2|11835.3|11832.5|11830.5|11827.7|20
1655145190000|2022-06-13 18:33:10|11830.5|11827.7|11829.5|11826.7|11830.5|11827.7|11827.9|11825.1|34
1655145200000|2022-06-13 18:33:20|11829.4|11826.6|11832.6|11828.6|11832.6|11829.7|11829|11825.6|205
1655145210000|2022-06-13 18:33:30|11832.1|11829.3|11833|11830.2|11833|11830.2|11830.5|11827.7|30
1655145220000|2022-06-13 18:33:40|11832.8|11830|11832.6|11829.8|11832.8|11830|11829|11826.2|66
1655145230000|2022-06-13 18:33:50|11833.1|11830.3|11839.5|11836.7|11840.1|11837.3|11833.1|11830.2|94
1655145240000|2022-06-13 18:34:00|11839.1|11836.3|11840.6|11837.8|11841.7|11838.7|11839.1|11836.3|62
1655145250000|2022-06-13 18:34:10|11840.1|11837.3|11840.1|11837.3|11840.6|11837.8|11839|11835.7|127
1655145260000|2022-06-13 18:34:20|11840.5|11837.7|11837.1|11834.3|11840.6|11837.8|11836.6|11833.8|32
1655145270000|2022-06-13 18:34:30|11836.9|11834.1|11834.1|11831.3|11836.9|11834.1|11833.5|11830.6|33
1655145280000|2022-06-13 18:34:40|11833.6|11830.8|11826.9|11824.1|11834.6|11831.7|11826.9|11824.1|58
1655145290000|2022-06-13 18:34:50|11827|11823|11825.4|11822.6|11827|11824.1|11824.9|11822.1|54
1655145300000|2022-06-13 18:35:00|11825.5|11822.7|11819.4|11816.6|11825.5|11822.7|11818.9|11815.5|56
1655145310000|2022-06-13 18:35:10|11819.5|11816.7|11819.9|11817.1|11822.5|11819.7|11819.4|11816.6|224
1655145320000|2022-06-13 18:35:20|11819.4|11816.6|11822.5|11819.7|11823|11819.7|11814.4|11811.2|92
1655145330000|2022-06-13 18:35:30|11822.6|11819.8|11822.5|11819.7|11823.5|11820.7|11821.9|11818.6|13
1655145340000|2022-06-13 18:35:40|11822.6|11819.8|11824.6|11820.6|11825|11821.7|11822.6|11819.8|6
1655145350000|2022-06-13 18:35:50|11824.1|11821.3|11828.5|11825.7|11828.5|11825.7|11822.9|11820|20
1655145360000|2022-06-13 18:36:00|11828.9|11826.1|11834.2|11831.4|11838.6|11835.2|11828.9|11826.1|162
1655145370000|2022-06-13 18:36:10|11834.6|11831.8|11836.6|11833.8|11836.6|11833.8|11834|11831.2|8
1655145380000|2022-06-13 18:36:20|11836.7|11833.9|11833.6|11830.8|11837.1|11833.9|11833.5|11830.7|86
1655145390000|2022-06-13 18:36:30|11833.7|11830.9|11844.1|11841.3|11844.7|11841.3|11833.6|11830.8|51
1655145400000|2022-06-13 18:36:40|11844.5|11841.7|11845.6|11842.8|11847.1|11844.3|11842.6|11839.8|43
1655145410000|2022-06-13 18:36:50|11845.7|11842.9|11841|11838.2|11846.1|11843.3|11841|11838.2|13
1655145420000|2022-06-13 18:37:00|11840.9|11838.1|11842.4|11839.6|11842.5|11839.6|11840.4|11837|39
1655145430000|2022-06-13 18:37:10|11842|11839.2|11848|11845.2|11849.5|11846.7|11838.9|11835.6|62
1655145440000|2022-06-13 18:37:20|11848.5|11845.7|11849.6|11846.8|11852|11849.2|11846.5|11843.4|78
1655145450000|2022-06-13 18:37:30|11849|11846.2|11848.6|11845.8|11849.7|11846.8|11847.9|11845|21
1655145460000|2022-06-13 18:37:40|11849.1|11846.3|11841.9|11839.1|11849.5|11846.7|11841.9|11839.1|45
1655145470000|2022-06-13 18:37:50|11842.5|11838.5|11840.9|11838.1|11842.5|11839.1|11838.9|11835.6|10
1655145480000|2022-06-13 18:38:00|11840.8|11838|11835.9|11833.1|11841|11838.2|11835.9|11833.1|10
1655145490000|2022-06-13 18:38:10|11836.4|11833.6|11833.5|11830.7|11836.4|11833.6|11833.4|11830.6|20
1655145500000|2022-06-13 18:38:20|11833.4|11830.6|11835.9|11833.1|11835.9|11833.1|11832|11828.6|13
1655145510000|2022-06-13 18:38:30|11835|11832.2|11835|11832.2|11835.5|11832.7|11832.4|11829.6|71
1655145520000|2022-06-13 18:38:40|11835.5|11832.7|11834|11831.2|11837|11834.2|11833.6|11830.8|14
1655145530000|2022-06-13 18:38:50|11833.5|11830.7|11836|11833.2|11836.7|11833.8|11833|11829.7|99
1655145540000|2022-06-13 18:39:00|11836.5|11833.7|11838.5|11835.7|11839.6|11836.8|11836|11833.2|48
1655145550000|2022-06-13 18:39:10|11838.6|11835.8|11837.6|11834.8|11838.6|11835.8|11837|11834.2|10
1655145560000|2022-06-13 18:39:20|11838.6|11835.8|11836.5|11833.7|11839.6|11836.2|11836.5|11833.7|7
1655145570000|2022-06-13 18:39:30|11837|11834.2|11837.7|11833.7|11837.7|11834.8|11836.5|11833.7|11
1655145580000|2022-06-13 18:39:40|11837.6|11834.8|11837.6|11834.8|11839.6|11836.8|11837.5|11834.7|19
1655145590000|2022-06-13 18:39:50|11837|11834.2|11837.1|11834.3|11837.6|11834.8|11836|11833.2|23
1655145600000|2022-06-13 18:40:00|11837.6|11834.8|11842.7|11839.9|11847.2|11843.9|11836.5|11833.7|129
1655145610000|2022-06-13 18:40:10|11843.1|11840.3|11841.6|11838.8|11844.2|11840.9|11841.6|11838.7|4
1655145620000|2022-06-13 18:40:20|11841.7|11838.9|11840.1|11837.3|11842.2|11838.9|11840.1|11836.8|8
1655145630000|2022-06-13 18:40:30|11839.6|11836.8|11843.6|11840.8|11844.2|11841.4|11839.1|11835.8|8
1655145640000|2022-06-13 18:40:40|11843.7|11840.9|11845.1|11842.3|11847.6|11844.8|11843.7|11840.9|11
1655145650000|2022-06-13 18:40:50|11844.7|11841.9|11842.1|11839.3|11845.2|11841.9|11842.1|11839.3|7
1655145660000|2022-06-13 18:41:00|11843.1|11840.3|11841.7|11838.9|11843.1|11840.3|11839.1|11835.8|17
1655145670000|2022-06-13 18:41:10|11841.8|11837.8|11842.7|11839.9|11843.2|11840.4|11840.2|11837.4|25
1655145680000|2022-06-13 18:41:20|11843.2|11840.4|11842.7|11839.9|11843.3|11840.4|11841.7|11838.9|21
1655145690000|2022-06-13 18:41:30|11843.1|11840.3|11841.7|11838.9|11843.7|11840.9|11841.6|11838.8|232
1655145700000|2022-06-13 18:41:40|11843|11840.2|11843.6|11840.8|11845.2|11842.4|11842.2|11839.3|13
1655145710000|2022-06-13 18:41:50|11843.2|11840.4|11842.7|11839.9|11843.7|11840.4|11842.1|11838.8|2
1655145720000|2022-06-13 18:42:00|11842.6|11839.8|11841.2|11838.4|11842.7|11839.9|11839.7|11836.9|71
1655145730000|2022-06-13 18:42:10|11842.1|11839.3|11841.1|11838.3|11842.7|11839.8|11840.6|11837.8|7
1655145740000|2022-06-13 18:42:20|11841.2|11838.4|11842.7|11839.9|11844.2|11841.4|11841.2|11838.2|68
1655145750000|2022-06-13 18:42:30|11840.9|11838.1|11841.6|11838.8|11842.2|11838.9|11840.6|11837.8|9
1655145760000|2022-06-13 18:42:40|11841.1|11838.3|11842.6|11839.8|11843.6|11840.8|11840.6|11837.8|4
1655145770000|2022-06-13 18:42:50|11842.7|11839.9|11843.2|11840.4|11843.2|11840.4|11842.7|11839.9|2
1655145780000|2022-06-13 18:43:00|11842.7|11839.9|11840.7|11837.9|11843.1|11840.3|11839.7|11836.9|8
1655145790000|2022-06-13 18:43:10|11840.6|11837.8|11840.1|11837.3|11840.7|11837.9|11839.6|11836.8|2
1655145800000|2022-06-13 18:43:20|11840.8|11836.8|11836.7|11833.9|11840.8|11837.9|11836.7|11833.9|21
1655145810000|2022-06-13 18:43:30|11836.6|11833.8|11836.8|11834|11837.8|11835|11835.3|11832.5|136
1655145820000|2022-06-13 18:43:40|11837.3|11834.5|11836.8|11834|11837.3|11834.5|11836.7|11833.9|4
1655145830000|2022-06-13 18:43:50|11837.2|11834.4|11836.8|11834|11837.8|11835|11836.8|11834|0
1655145840000|2022-06-13 18:44:00|11836.7|11833.9|11834.7|11831.9|11838.3|11835.5|11834.7|11831.8|96
1655145850000|2022-06-13 18:44:10|11834.6|11831.8|11835.7|11832.9|11835.7|11832.9|11831.7|11828.9|39
1655145860000|2022-06-13 18:44:20|11836.7|11833.9|11834.7|11831.9|11836.7|11833.9|11834.6|11831.8|12
1655145870000|2022-06-13 18:44:30|11833.6|11830.8|11836.2|11833.4|11837.2|11834.4|11833.6|11830.8|20
1655145880000|2022-06-13 18:44:40|11835.2|11832.4|11836.3|11833.5|11837.8|11834.9|11834.7|11831.3|14
1655145890000|2022-06-13 18:44:50|11836.2|11833.4|11833.2|11830.4|11836.2|11833.4|11832.8|11830|32
1655145900000|2022-06-13 18:45:00|11833.6|11830.8|11831.7|11828.9|11834.7|11831.9|11831.7|11828.9|34
1655145910000|2022-06-13 18:45:10|11832.1|11829.3|11834.7|11831.9|11835.2|11832.4|11831.7|11828.3|18
1655145920000|2022-06-13 18:45:20|11834.6|11831.8|11834.8|11832|11835.3|11832.5|11834.6|11831.8|17
1655145930000|2022-06-13 18:45:30|11835.4|11832.6|11834.7|11831.9|11835.8|11833|11834.6|11831.8|8
1655145940000|2022-06-13 18:45:40|11835.5|11832.7|11833.1|11830.3|11835.8|11833|11831.6|11828.8|19
1655145950000|2022-06-13 18:45:50|11833.8|11829.8|11834.1|11831.3|11834.1|11831.3|11832.5|11829.7|0
1655145960000|2022-06-13 18:46:00|11833.6|11830.8|11832.6|11829.8|11835.6|11832.8|11832.1|11829.3|7
1655145970000|2022-06-13 18:46:10|11832.7|11829.9|11833.1|11830.3|11833.6|11830.8|11832.6|11829.8|1
1655145980000|2022-06-13 18:46:20|11832.6|11829.8|11831.6|11828.8|11833.1|11830.3|11831.6|11828.8|5
1655145990000|2022-06-13 18:46:30|11832.1|11829.3|11832.6|11829.8|11832.6|11829.8|11831.6|11828.8|4
1655146000000|2022-06-13 18:46:40|11834.1|11831.3|11832.6|11829.8|11834.1|11831.3|11830.2|11827.4|9
1655146010000|2022-06-13 18:46:50|11832.1|11829.3|11833.1|11830.3|11834.6|11831.8|11831.6|11828.8|7
1655146020000|2022-06-13 18:47:00|11832.6|11829.8|11824.2|11821.4|11833.6|11830.8|11823.2|11820.4|36
1655146030000|2022-06-13 18:47:10|11824.6|11821.8|11820.2|11817.4|11824.7|11821.9|11817.8|11815|42
1655146040000|2022-06-13 18:47:20|11820.3|11817.5|11821.2|11818.4|11821.6|11818.8|11818.6|11815.8|28
1655146050000|2022-06-13 18:47:30|11821.6|11818.8|11817.6|11814.8|11822.6|11819.8|11817.1|11814.3|13
1655146060000|2022-06-13 18:47:40|11818.1|11815.3|11817.1|11814.3|11818.6|11815.8|11815.3|11812.5|16
1655146070000|2022-06-13 18:47:50|11816.7|11813.9|11813.1|11810.3|11816.7|11813.9|11812.2|11809.4|36
1655146080000|2022-06-13 18:48:00|11812.6|11809.8|11813.7|11810.9|11814.2|11811.4|11810.7|11807.9|47
1655146090000|2022-06-13 18:48:10|11814.3|11810.3|11813.6|11810.8|11814.3|11810.8|11811.2|11808.4|65
1655146100000|2022-06-13 18:48:20|11813.1|11810.3|11813.2|11810.4|11813.7|11810.9|11812.6|11809.8|7
1655146110000|2022-06-13 18:48:30|11813.1|11810.3|11813.6|11810.8|11814.3|11810.9|11813.1|11810.3|11
1655146120000|2022-06-13 18:48:40|11813.2|11810.4|11811.7|11808.9|11813.2|11810.4|11809.2|11806.4|56
1655146130000|2022-06-13 18:48:50|11811.6|11808.8|11811.2|11808.4|11811.6|11808.8|11810.1|11807.3|20
1655146140000|2022-06-13 18:49:00|11810.7|11807.9|11798.6|11795.8|11811.7|11808.9|11797.7|11794.9|212
1655146150000|2022-06-13 18:49:10|11798.1|11795.3|11794.6|11791.8|11798.7|11795.8|11792|11789.2|180
1655146160000|2022-06-13 18:49:20|11794.7|11791.9|11797.6|11794.8|11797.6|11794.8|11794.6|11791.8|14
1655146170000|2022-06-13 18:49:30|11797.7|11794.9|11798.1|11795.3|11798.6|11795.8|11797.6|11794.8|19
1655146180000|2022-06-13 18:49:40|11798.6|11795.8|11800.1|11797.3|11801.1|11798.3|11797.1|11794.3|39
1655146190000|2022-06-13 18:49:50|11799.6|11796.8|11800.1|11797.3|11800.2|11797.3|11798.1|11795.3|9
1655146200000|2022-06-13 18:50:00|11800|11797.2|11800.6|11797.8|11802.6|11799.8|11799.6|11796.8|25
1655146210000|2022-06-13 18:50:10|11800.5|11797.7|11798.6|11795.8|11800.6|11797.8|11798.6|11795.8|8
1655146220000|2022-06-13 18:50:20|11798.5|11795.7|11796.5|11793.7|11798.5|11795.7|11795.5|11792.7|249
1655146230000|2022-06-13 18:50:30|11796.4|11793.6|11798.5|11795.7|11799.5|11796.7|11795.5|11792.7|10
1655146240000|2022-06-13 18:50:40|11797.4|11794.6|11798.5|11795.7|11799.5|11796.7|11796.5|11793.7|32
1655146250000|2022-06-13 18:50:50|11799|11796.2|11797.5|11794.7|11799.5|11796.7|11796|11793.2|8
1655146260000|2022-06-13 18:51:00|11797|11794.2|11799.5|11796.7|11800.5|11797.7|11797|11794.2|19
1655146270000|2022-06-13 18:51:10|11799.6|11796.8|11799|11796.2|11800|11797.2|11798.6|11795.8|5
1655146280000|2022-06-13 18:51:20|11798.9|11796.1|11800|11797.2|11800.6|11797.7|11798|11795.2|21
1655146290000|2022-06-13 18:51:30|11800.1|11797.3|11802.1|11799.3|11802.5|11799.7|11799|11796.2|21
1655146300000|2022-06-13 18:51:40|11802.5|11799.7|11800.1|11797.3|11802.5|11799.7|11800.1|11797.3|9
1655146310000|2022-06-13 18:51:50|11800.2|11797.4|11799.1|11796.3|11803.1|11800.3|11798.2|11795.4|193
1655146320000|2022-06-13 18:52:00|11798.6|11795.8|11796.6|11793.8|11799.1|11796.3|11796.6|11793.8|25
1655146330000|2022-06-13 18:52:10|11796.7|11793.9|11794.7|11791.9|11796.7|11793.9|11794.7|11791.9|11
1655146340000|2022-06-13 18:52:20|11795.2|11792.4|11791.6|11788.8|11795.7|11792.9|11791.1|11788.3|17
1655146350000|2022-06-13 18:52:30|11791.1|11788.3|11791.1|11788.3|11792.2|11789.4|11790.2|11787.4|21
1655146360000|2022-06-13 18:52:40|11791|11788.2|11796.1|11793.3|11797.1|11794.3|11790.6|11787.8|13
1655146370000|2022-06-13 18:52:50|11796.2|11793.4|11798.1|11795.3|11798.6|11795.8|11796.2|11793.4|13
1655146380000|2022-06-13 18:53:00|11798.6|11795.8|11803.6|11800.8|11803.6|11800.8|11798.6|11795.8|13
1655146390000|2022-06-13 18:53:10|11804|11801.2|11802.1|11799.3|11806.6|11803.8|11802.1|11799.3|18
1655146400000|2022-06-13 18:53:20|11802.2|11799.4|11802.6|11799.8|11803.3|11799.9|11802|11798.7|7
1655146410000|2022-06-13 18:53:30|11802.2|11799.4|11803|11800.2|11804.2|11801.4|11802.2|11799.4|6
1655146420000|2022-06-13 18:53:40|11804|11801.2|11805.2|11802.4|11805.3|11802.4|11804|11801.2|7
1655146430000|2022-06-13 18:53:50|11805.1|11802.3|11804.3|11800.3|11805.3|11802.3|11802.5|11799.7|27
1655146440000|2022-06-13 18:54:00|11803.6|11800.8|11803.2|11800.4|11803.8|11800.9|11802.2|11799.4|11
1655146450000|2022-06-13 18:54:10|11803.7|11800.9|11806.2|11803.4|11807|11804.2|11802.6|11799.8|11
1655146460000|2022-06-13 18:54:20|11806.6|11803.8|11807.5|11804.7|11807.7|11804.8|11805.5|11802.7|14
1655146470000|2022-06-13 18:54:30|11807|11804.2|11809|11806.2|11809|11806.2|11806.5|11803.7|13
1655146480000|2022-06-13 18:54:40|11809.5|11806.7|11812.5|11809.7|11812.6|11809.8|11809.5|11806.7|14
1655146490000|2022-06-13 18:54:50|11813.1|11809.1|11812.1|11809.3|11813.5|11810.7|11812.1|11809.1|25
1655146500000|2022-06-13 18:55:00|11812.5|11809.7|11809.6|11806.8|11812.5|11809.7|11809.6|11806.7|10
1655146510000|2022-06-13 18:55:10|11811.6|11808.8|11812|11809.2|11812.6|11809.8|11811|11808.1|13
1655146520000|2022-06-13 18:55:20|11811.6|11808.8|11811.5|11808.7|11812.1|11809.2|11810|11807.2|27
1655146530000|2022-06-13 18:55:30|11811|11808.2|11809.6|11806.8|11811.1|11808.2|11809.6|11806.7|6
1655146540000|2022-06-13 18:55:40|11809.5|11806.7|11810.5|11807.7|11810.6|11807.8|11809.5|11806.7|4
1655146550000|2022-06-13 18:55:50|11810.6|11807.8|11812|11809.2|11812.5|11809.7|11809.6|11806.7|6
1655146560000|2022-06-13 18:56:00|11812.6|11808.6|11809.6|11806.8|11813|11810.2|11809.6|11806.8|11
1655146570000|2022-06-13 18:56:10|11810.1|11807.3|11810|11807.2|11810.5|11807.7|11809.5|11806.7|9
1655146580000|2022-06-13 18:56:20|11809.6|11806.8|11810.6|11807.8|11810.6|11807.8|11809.6|11806.8|2
1655146590000|2022-06-13 18:56:30|11810|11807.2|11812.6|11809.8|11815|11812.2|11808.6|11805.8|17
1655146600000|2022-06-13 18:56:40|11813|11810.2|11810|11807.2|11813.7|11810.2|11810|11807.2|6
1655146610000|2022-06-13 18:56:50|11810.6|11807.8|11810.6|11807.8|11810.6|11807.8|11810.6|11807.8|3
1655146620000|2022-06-13 18:57:00|11811|11808.2|11825|11822.2|11827.5|11824.7|11811|11808.2|148
1655146630000|2022-06-13 18:57:10|11825.7|11821.7|11827|11824.2|11827|11824.2|11825|11821.7|10
1655146640000|2022-06-13 18:57:20|11827.6|11823.6|11825|11822.2|11827.6|11824.2|11825|11822.2|10
1655146650000|2022-06-13 18:57:30|11825.1|11822.3|11823|11820.2|11826|11823.2|11822.5|11819.7|18
1655146660000|2022-06-13 18:57:40|11823.2|11820.4|11827.5|11824.7|11827.5|11824.7|11823.2|11820.4|20
1655146670000|2022-06-13 18:57:50|11827|11824.2|11829|11826.2|11829|11826.2|11824.5|11821.7|22
1655146680000|2022-06-13 18:58:00|11829.5|11826.7|11828|11825.2|11829.5|11826.7|11826|11823.2|9
1655146690000|2022-06-13 18:58:10|11828.5|11825.7|11829|11826.2|11829.6|11826.3|11828|11825.2|17
1655146700000|2022-06-13 18:58:20|11829.7|11825.7|11828|11825.2|11829.7|11826.2|11828|11825.2|3
1655146710000|2022-06-13 18:58:30|11827|11824.2|11829.6|11826.8|11829.6|11826.8|11827|11824.2|45
1655146720000|2022-06-13 18:58:40|11828.6|11825.8|11829.1|11826.3|11831.2|11828.2|11828.6|11825.8|48
1655146730000|2022-06-13 18:58:50|11829|11826.2|11828|11825.2|11829|11826.2|11825.7|11822.9|11
1655146740000|2022-06-13 18:59:00|11827|11824.2|11822.1|11819.3|11827|11824.2|11821.7|11818.9|24
1655146750000|2022-06-13 18:59:10|11823|11820.2|11823.1|11820.3|11824.8|11821.3|11823|11819.8|13
1655146760000|2022-06-13 18:59:20|11824.2|11821.4|11825|11822.2|11825.8|11822.4|11824|11821.2|16
1655146770000|2022-06-13 18:59:30|11825.7|11821.7|11820.1|11817.3|11825.7|11822.3|11820.1|11817.3|21
1655146780000|2022-06-13 18:59:40|11820|11817.2|11817.6|11814.8|11820|11817.2|11816.5|11813.7|36
1655146790000|2022-06-13 18:59:50|11819|11816.2|11818|11815.2|11820.6|11817.8|11818|11815.2|17
1655146800000|2022-06-13 19:00:00|11817.5|11814.7|11816.6|11813.8|11818.1|11815.3|11814.1|11811.3|45
1655146810000|2022-06-13 19:00:10|11817.4|11814.6|11815.5|11812.7|11817.5|11814.7|11815|11812.1|8
1655146820000|2022-06-13 19:00:20|11815.6|11812.8|11813.6|11810.8|11815.6|11812.8|11811|11807.7|25
1655146830000|2022-06-13 19:00:30|11814|11811.2|11813.6|11810.8|11815.6|11812.8|11813.5|11810.7|5
1655146840000|2022-06-13 19:00:40|11814|11811.2|11818.5|11815.7|11819.6|11816.8|11813.6|11810.8|68
1655146850000|2022-06-13 19:00:50|11818.6|11815.8|11813|11810.2|11818.6|11815.8|11812.5|11809.7|23
1655146860000|2022-06-13 19:01:00|11812.4|11809.6|11812.6|11809.8|11814.1|11810.8|11812|11809.2|5
1655146870000|2022-06-13 19:01:10|11812.4|11809.6|11805.1|11802.3|11812.5|11809.7|11805.1|11802.3|20
1655146880000|2022-06-13 19:01:20|11805.5|11802.7|11804.6|11801.8|11806.7|11803.8|11803.4|11800.6|15
1655146890000|2022-06-13 19:01:30|11804.5|11801.7|11803.5|11800.7|11804.6|11801.8|11803|11800.2|10
1655146900000|2022-06-13 19:01:40|11803.4|11800.6|11805|11802.2|11805.5|11802.7|11802.6|11799.8|12
1655146910000|2022-06-13 19:01:50|11805.1|11801.1|11803.5|11800.7|11805.1|11802.2|11803|11799.6|1
1655146920000|2022-06-13 19:02:00|11803.6|11800.8|11803.5|11800.7|11804.5|11801.7|11803|11800.1|11
1655146930000|2022-06-13 19:02:10|11803.4|11800.6|11804.6|11801.8|11804.6|11801.8|11803|11800.2|6
1655146940000|2022-06-13 19:02:20|11805|11802.2|11804.5|11801.7|11805|11802.2|11804.5|11801.7|4
1655146950000|2022-06-13 19:02:30|11805|11802.2|11805|11802.2|11805.5|11802.7|11804.4|11801.6|5
1655146960000|2022-06-13 19:02:40|11804.5|11801.7|11802.5|11799.7|11804.5|11801.7|11802.4|11799.6|4
1655146970000|2022-06-13 19:02:50|||||||||2
1655146980000|2022-06-13 19:03:00|11801.5|11798.7|11800|11797.2|11801.5|11798.7|11800|11796.6|6
1655146990000|2022-06-13 19:03:10|11800.5|11797.7|11806|11803.2|11806|11803.2|11800|11797.1|7
1655147000000|2022-06-13 19:03:20|11806.5|11803.7|11809.1|11806.3|11810.1|11806.7|11806.5|11803.7|8
1655147010000|2022-06-13 19:03:30|11809|11806.2|11812|11809.2|11812|11809.2|11809|11805.6|20
1655147020000|2022-06-13 19:03:40|11812.1|11809.3|11816.1|11813.3|11818|11815.2|11812.1|11809.3|18
1655147030000|2022-06-13 19:03:50|11817.1|11814.3|11818.1|11815.3|11819.5|11816.7|11817|11814.2|10
1655147040000|2022-06-13 19:04:00|11818|11815.2|11815|11812.2|11818|11815.2|11815|11812.2|12
1655147050000|2022-06-13 19:04:10|11814.5|11811.7|11815.5|11812.7|11816.2|11812.7|11814.5|11811.6|0
1655147060000|2022-06-13 19:04:20|11815.1|11812.3|11819|11816.2|11819.6|11816.7|11815.1|11812.3|6
1655147070000|2022-06-13 19:04:30|11819.6|11815.6|11818|11815.2|11819.6|11816.7|11817.5|11814.7|3
1655147080000|2022-06-13 19:04:40|11817.5|11814.7|11819.5|11816.7|11820|11817.2|11817.5|11814.7|6
1655147090000|2022-06-13 19:04:50|11819|11816.2|11817.5|11814.7|11819.5|11816.2|11817|11814.2|27
1655147100000|2022-06-13 19:05:00|11817|11814.2|11819.2|11815.2|11821.6|11818.8|11816|11813.2|40
1655147110000|2022-06-13 19:05:10|11819.1|11816.3|11819.6|11816.8|11820.6|11817.8|11818.6|11815.3|4
1655147120000|2022-06-13 19:05:20|11820.1|11817.3|11819|11816.2|11821.1|11818.3|11818.5|11815.7|3
1655147130000|2022-06-13 19:05:30|11818.5|11815.7|11817.1|11814.3|11818.5|11815.7|11817|11813.7|6
1655147140000|2022-06-13 19:05:40|11817.6|11814.8|11814.5|11811.7|11817.6|11814.8|11814.5|11811.7|2
1655147150000|2022-06-13 19:05:50|11815|11812.2|11814.5|11811.7|11815.1|11812.2|11814.5|11810.6|4
1655147160000|2022-06-13 19:06:00|11814.1|11811.3|11813.1|11810.3|11814.6|11811.3|11812.5|11809.2|8
1655147170000|2022-06-13 19:06:10|11813.2|11810.4|11817.1|11814.3|11817.1|11814.3|11813.2|11810.4|1
1655147180000|2022-06-13 19:06:20|11817|11814.2|11814.5|11811.7|11817.6|11814.8|11814|11811.2|3
1655147190000|2022-06-13 19:06:30|11814.6|11811.8|11815.6|11812.8|11815.7|11812.8|11814.6|11811.7|2
1655147200000|2022-06-13 19:06:40|11815.1|11812.3|11810.5|11807.7|11815.1|11812.3|11810.5|11807.6|24
1655147210000|2022-06-13 19:06:50|11810.1|11807.3|11807.5|11804.7|11810.6|11807.8|11807.5|11804.7|10
1655147220000|2022-06-13 19:07:00|11808.2|11804.2|11813.1|11810.3|11813.1|11810.3|11807.6|11804.2|8
1655147230000|2022-06-13 19:07:10|11813.6|11810.8|11809.1|11806.3|11813.6|11810.8|11809.1|11805.2|9
1655147240000|2022-06-13 19:07:20|11809.7|11805.7|11808.1|11805.3|11812|11809.2|11807.1|11804.3|211
1655147250000|2022-06-13 19:07:30|11808|11805.2|11808.1|11805.3|11808.6|11805.8|11807.1|11803.6|2
1655147260000|2022-06-13 19:07:40|11808.7|11804.7|11808|11805.2|11809.2|11806.3|11807.1|11803.7|125
1655147270000|2022-06-13 19:07:50|11807.5|11804.7|11807.1|11804.3|11807.5|11804.7|11805.5|11802.7|2
1655147280000|2022-06-13 19:08:00|11807|11804.2|11805.1|11802.3|11809|11806.2|11802.3|11799.5|12
1655147290000|2022-06-13 19:08:10|11805.7|11801.7|11804|11801.2|11806.6|11803.3|11803.1|11800.3|19
1655147300000|2022-06-13 19:08:20|11803.5|11800.7|11805.5|11802.7|11806.6|11803.2|11802|11798.6|7
1655147310000|2022-06-13 19:08:30|11805.1|11802.3|11805|11802.2|11805.6|11802.7|11804|11801.2|8
1655147320000|2022-06-13 19:08:40|11805.1|11802.3|11804.4|11801.6|11805.5|11802.7|11804.4|11801.6|10
1655147330000|2022-06-13 19:08:50|11804.5|11801.7|11800.9|11798.1|11804.5|11801.7|11800.9|11798.1|15
1655147340000|2022-06-13 19:09:00|11800.4|11797.6|11796.4|11793.6|11800.4|11797.6|11796.4|11792.6|24
1655147350000|2022-06-13 19:09:10|11796.5|11793.7|11798.4|11795.6|11799.5|11796.1|11795.9|11792.5|8
1655147360000|2022-06-13 19:09:20|11798.9|11796.1|11800.4|11797.6|11800.9|11798.1|11798.9|11796|10
1655147370000|2022-06-13 19:09:30|11801.3|11798.5|11797.9|11795.1|11801.3|11798.5|11797.9|11795.1|5
1655147380000|2022-06-13 19:09:40|11797.5|11794.7|11796.8|11794|11797.9|11795.1|11795.9|11793.1|18
1655147390000|2022-06-13 19:09:50|11796.5|11793.7|11796.9|11794.1|11797.5|11794.1|11796.5|11793.5|1
1655147400000|2022-06-13 19:10:00|11797.5|11793.5|11799.9|11797.1|11802.9|11799.7|11796.4|11793.5|32
1655147410000|2022-06-13 19:10:10|11798.9|11796.1|11799.5|11795.5|11799.5|11796.1|11798.9|11795.5|2
1655147420000|2022-06-13 19:10:20|11798.9|11796.1|11795.9|11793.1|11799.6|11796.1|11795.9|11791.6|25
1655147430000|2022-06-13 19:10:30|11796.5|11793.7|11796.9|11794.1|11798.9|11796.1|11796.5|11793.6|3
1655147440000|2022-06-13 19:10:40|11797.6|11793.6|11796.9|11794.1|11797.6|11794.6|11796.9|11793.6|2
1655147450000|2022-06-13 19:10:50|11796.5|11793.7|11799.9|11797.1|11800.6|11797.1|11796.5|11793.7|2
1655147460000|2022-06-13 19:11:00|11799.5|11796.7|11802|11799.2|11802|11799.2|11799.5|11796.7|261
1655147470000|2022-06-13 19:11:10|11802.5|11799.7|11803|11800.2|11805.6|11802.7|11802|11799.2|123
1655147480000|2022-06-13 19:11:20|11803.1|11800.3|11796.9|11794.1|11803.1|11800.3|11796.9|11794.1|185
1655147490000|2022-06-13 19:11:30|11796.8|11794|11794.4|11791.6|11796.8|11794|11794.4|11791.6|4
1655147500000|2022-06-13 19:11:40|11795|11791|11794.5|11791.7|11797.5|11794.6|11794.4|11791|12
1655147510000|2022-06-13 19:11:50|11794.4|11791.6|11793.4|11790.6|11795.6|11792.6|11793.4|11790.6|22
1655147520000|2022-06-13 19:12:00|11794.5|11790.5|11795.4|11792.6|11795.4|11792.6|11793.9|11790.5|10
1655147530000|2022-06-13 19:12:10|11794.9|11792.1|11793.9|11791.1|11795.4|11792.6|11792.9|11790.1|10
1655147540000|2022-06-13 19:12:20|11794|11791.2|11794.4|11791.6|11794.4|11791.6|11793.9|11791.1|4
1655147550000|2022-06-13 19:12:30|11794.5|11791.7|11797.4|11794.6|11797.5|11794.7|11794.5|11791.7|10
1655147560000|2022-06-13 19:12:40|11796.9|11794.1|11798.4|11795.6|11799|11795.7|11796.9|11794.1|4
1655147570000|2022-06-13 19:12:50|11797.4|11794.6|11796.9|11794.1|11797.4|11794.6|11796.4|11793.6|1
1655147580000|2022-06-13 19:13:00|11797.5|11793.5|11796.4|11793.6|11797.9|11795.1|11796.4|11793.5|15
1655147590000|2022-06-13 19:13:10|11796.9|11794.1|11798.4|11795.6|11798.4|11795.6|11796.9|11794.1|3
1655147600000|2022-06-13 19:13:20|11794.9|11792.1|11795.4|11792.6|11795.4|11792.6|11794.4|11791.6|6
1655147610000|2022-06-13 19:13:30|11795.5|11792.7|11793.9|11791.1|11796.4|11793.6|11793.9|11791.1|7
1655147620000|2022-06-13 19:13:40|11793.5|11790.7|11795.4|11792.6|11795.4|11792.6|11793.4|11790.6|0
1655147630000|2022-06-13 19:13:50|11796|11792|11796.9|11794.1|11796.9|11794.1|11795.5|11792|2
1655147640000|2022-06-13 19:14:00|11795.9|11793.1|11801.9|11799.1|11801.9|11799.1|11793.9|11791.1|20
1655147650000|2022-06-13 19:14:10|11802.4|11799.6|11802.5|11799.7|11804.5|11801.1|11802.4|11799|6
1655147660000|2022-06-13 19:14:20|11803.4|11800.6|11803.5|11800.7|11803.5|11800.7|11802.4|11799.6|1
1655147670000|2022-06-13 19:14:30|11803.4|11800.6|11803.9|11801.1|11805.5|11802.1|11803.4|11800|0
1655147680000|2022-06-13 19:14:40|11804.4|11801.6|11805.9|11803.1|11807|11804.2|11804.4|11801|27
1655147690000|2022-06-13 19:14:50|11806|11803.2|11809.1|11806.3|11811.5|11808.7|11806|11803.2|34
1655147700000|2022-06-13 19:15:00|11810.5|11807.7|11810.5|11807.7|11811.5|11808.7|11808.9|11806.1|21
1655147710000|2022-06-13 19:15:10|11811|11807|11808.4|11805.6|11811|11807.7|11808.4|11805|5
1655147720000|2022-06-13 19:15:20|11806.5|11803.7|11804.5|11801.7|11806.9|11804.1|11804.5|11801.7|37
1655147730000|2022-06-13 19:15:30|11804.4|11801.6|11801.5|11798.7|11804.4|11801.6|11801.4|11798.6|19
1655147740000|2022-06-13 19:15:40|11802|11799.2|11797.9|11795.1|11802|11799.2|11797.9|11795.1|18
1655147750000|2022-06-13 19:15:50|11799.5|11795.5|11788.4|11785.6|11799.5|11796.1|11788.3|11785|63
1655147760000|2022-06-13 19:16:00|11788.5|11785.7|11789.5|11786.7|11790.4|11787.6|11786.9|11783.6|33
1655147770000|2022-06-13 19:16:10|11790.4|11787.6|11783.9|11781.1|11792.4|11789.6|11783.9|11781|44
1655147780000|2022-06-13 19:16:20|11784.4|11780.4|11789.4|11786.6|11789.4|11786.6|11783.4|11780.4|55
1655147790000|2022-06-13 19:16:30|11789.3|11786.5|11791.9|11789.1|11792.9|11790.1|11787.4|11784.6|35
1655147800000|2022-06-13 19:16:40|11792|11789.2|11800.9|11798.1|11801.3|11798.5|11791.9|11789.1|24
1655147810000|2022-06-13 19:16:50|11801.3|11798.5|11805.9|11803.1|11805.9|11803.1|11800.9|11797.4|26
1655147820000|2022-06-13 19:17:00|11804.9|11802.1|11815|11811|11815.4|11812.1|11802.9|11797.8|69
1655147830000|2022-06-13 19:17:10|11814.9|11812.1|11818.4|11815.6|11821.4|11818.6|11814|11810.6|49
1655147840000|2022-06-13 19:17:20|11818.2|11815.4|11809.9|11807.1|11819.4|11816.1|11809.9|11807.1|28
1655147850000|2022-06-13 19:17:30|11810.9|11808.1|11810.9|11808.1|11814.4|11811.6|11809.9|11806.5|19
1655147860000|2022-06-13 19:17:40|11811.9|11809.1|11810.4|11807.6|11812.4|11809.6|11808|11805.2|11
1655147870000|2022-06-13 19:17:50|11810.3|11807.5|11806.9|11804.1|11810.4|11807.6|11798.4|11795.4|42
1655147880000|2022-06-13 19:18:00|11806.8|11804|11808.9|11806.1|11809.4|11806.5|11805.9|11803.1|10
1655147890000|2022-06-13 19:18:10|11808.8|11806|11804.4|11801.6|11809.4|11806.6|11804.4|11801.6|12
1655147900000|2022-06-13 19:18:20|11805.8|11803|11802.9|11800.1|11805.9|11803.1|11798.9|11795.5|17
1655147910000|2022-06-13 19:18:30|11803.3|11800.5|11798.9|11796.1|11804|11800.5|11798.9|11796|35
1655147920000|2022-06-13 19:18:40|11799.3|11796.5|11792|11789.2|11799.9|11797.1|11790|11786.6|19
1655147930000|2022-06-13 19:18:50|11792.9|11790.1|11790.5|11786.5|11793.4|11790.1|11788.9|11786|21
1655147940000|2022-06-13 19:19:00|11789.9|11787.1|11789.9|11787.1|11791.9|11789.1|11784.3|11781.5|47
1655147950000|2022-06-13 19:19:10|11790.4|11787.6|11784.9|11782.1|11791.9|11789.1|11784.9|11781.4|16
1655147960000|2022-06-13 19:19:20|11786|11782|11783.3|11780.5|11786|11783.1|11782.8|11780|14
1655147970000|2022-06-13 19:19:30|11783.4|11780.6|11781.3|11778.5|11786.4|11783.1|11780.8|11778|21
1655147980000|2022-06-13 19:19:40|11781.8|11779|11787.4|11783.4|11787.4|11784.1|11781.8|11778.4|25
1655147990000|2022-06-13 19:19:50|11787|11783|11779.9|11777.1|11787.4|11784.1|11777.9|11774.9|80
1655148000000|2022-06-13 19:20:00|11779.4|11776.6|11785.9|11783.1|11786.9|11784.1|11778.9|11776.1|34
1655148010000|2022-06-13 19:20:10|11786.3|11783.5|11789.9|11787.1|11792.5|11788.1|11785.9|11782.5|6
1655148020000|2022-06-13 19:20:20|11790|11787.2|11783.8|11781|11790.5|11787.6|11783.4|11780.4|65
1655148030000|2022-06-13 19:20:30|11783.3|11780.5|11787.3|11784.5|11787.3|11784.5|11783.3|11780.4|45
1655148040000|2022-06-13 19:20:40|11787.4|11784.6|11792.9|11788.9|11794.4|11791.5|11787.4|11784.6|13
1655148050000|2022-06-13 19:20:50|11792.3|11789.5|11785.8|11783|11792.9|11789.5|11785.8|11783|19
1655148060000|2022-06-13 19:21:00|11786.2|11783.4|11785.8|11783|11789.8|11787|11785.8|11783|32
1655148070000|2022-06-13 19:21:10|11785.3|11782.5|11788.8|11786|11789.8|11787|11785.3|11781.9|4
1655148080000|2022-06-13 19:21:20|11788.3|11785.5|11789.8|11787|11791.9|11788.4|11788.3|11785.5|15
1655148090000|2022-06-13 19:21:30|11789.3|11786.5|11790.8|11788|11791.7|11788.9|11787.8|11785|6
1655148100000|2022-06-13 19:21:40|11790.7|11787.9|11790.8|11788|11791.9|11788.4|11789.3|11786.4|2
1655148110000|2022-06-13 19:21:50|11790.6|11787.8|11789.8|11787|11791.3|11788|11788.2|11784.9|84
1655148120000|2022-06-13 19:22:00|11789.3|11786.5|11788.8|11786|11791.8|11789|11787.8|11785|131
1655148130000|2022-06-13 19:22:10|11788.7|11785.9|11790.9|11788.1|11791.8|11789|11787.8|11785|6
1655148140000|2022-06-13 19:22:20|11792.7|11789.9|11795.4|11791.4|11796.3|11793.5|11791.8|11788.4|38
1655148150000|2022-06-13 19:22:30|11795.3|11792.5|11793.6|11790.8|11795.3|11792.5|11792.9|11789.9|22
1655148160000|2022-06-13 19:22:40|11793.2|11790.4|11794.8|11792|11795.3|11792.5|11793.2|11790.4|15
1655148170000|2022-06-13 19:22:50|11794.7|11791.9|11788.2|11785.4|11794.8|11792|11788.2|11785.3|19
1655148180000|2022-06-13 19:23:00|11787.7|11784.9|11790.3|11787.5|11790.8|11787.9|11787.7|11784.9|3
1655148190000|2022-06-13 19:23:10|11790.4|11786.4|11790.4|11786.4|11792.3|11788.9|11789.7|11785.8|8
1655148200000|2022-06-13 19:23:20|11790.8|11786.8|11790.7|11787.9|11794.2|11791.4|11790.3|11786.8|11
1655148210000|2022-06-13 19:23:30|11790.8|11788|11793.7|11790.9|11794.3|11791.4|11790.7|11787.9|5
1655148220000|2022-06-13 19:23:40|11793.2|11790.4|11793.7|11790.9|11794.2|11791.4|11790.2|11787.4|9
1655148230000|2022-06-13 19:23:50|11793.2|11790.4|11793.2|11790.4|11794.3|11791.4|11792.7|11789.8|9
1655148240000|2022-06-13 19:24:00|11793.1|11790.3|11791.7|11788.9|11793.3|11790.3|11790.2|11787.4|9
1655148250000|2022-06-13 19:24:10|11792.3|11788.3|11793.7|11790.9|11794.3|11791.4|11791.7|11788.3|19
1655148260000|2022-06-13 19:24:20|11794.2|11791.4|11797.2|11794.4|11798.2|11795.4|11794.2|11791.4|60
1655148270000|2022-06-13 19:24:30|11797.7|11794.9|11795.2|11792.4|11799.4|11796.4|11794.7|11791.9|6
1655148280000|2022-06-13 19:24:40|11794.7|11791.9|11795.2|11792.4|11795.7|11792.9|11794.7|11791.9|1
1655148290000|2022-06-13 19:24:50|11795.1|11792.3|11792.8|11790|11795.1|11792.3|11788.7|11785.9|21
1655148300000|2022-06-13 19:25:00|11792.7|11789.9|11792.3|11789.5|11793.3|11789.9|11789.7|11786.4|12
1655148310000|2022-06-13 19:25:10|11792.7|11789.9|11792.2|11789.4|11794.3|11790.9|11791.7|11788.4|0
1655148320000|2022-06-13 19:25:20|11792.1|11789.3|11788.7|11785.9|11792.1|11789.3|11787.7|11784.4|20
1655148330000|2022-06-13 19:25:30|11788.6|11785.8|11788.7|11785.9|11789.3|11785.9|11787.7|11784.4|2
1655148340000|2022-06-13 19:25:40|11789.6|11786.8|11794.2|11791.4|11794.2|11791.4|11789.6|11786.4|13
1655148350000|2022-06-13 19:25:50|11793.7|11790.9|11792.7|11789.9|11794.2|11791.4|11790.7|11787.9|13
1655148360000|2022-06-13 19:26:00|11792.8|11790|11792.7|11789.9|11794.2|11791.4|11792.2|11789.4|6
1655148370000|2022-06-13 19:26:10|11792.3|11789.5|11791.7|11788.9|11794.3|11790.9|11790.7|11787.8|7
1655148380000|2022-06-13 19:26:20|11792.3|11788.3|11790.7|11787.9|11792.3|11788.9|11790.2|11787.4|2
1655148390000|2022-06-13 19:26:30|11791.4|11787.4|11790.7|11787.9|11791.8|11788.4|11790.7|11787.4|2
1655148400000|2022-06-13 19:26:40|11789.2|11786.4|11781.7|11778.9|11789.2|11786.4|11781.7|11778.9|42
1655148410000|2022-06-13 19:26:50|11782.8|11778.8|11779.7|11776.9|11783.7|11780.9|11779.2|11776.4|18
1655148420000|2022-06-13 19:27:00|11780.3|11776.3|11787.3|11784.5|11787.3|11784.5|11778.7|11775.4|36
1655148430000|2022-06-13 19:27:10|11787.2|11784.4|11782.2|11779.4|11787.2|11784.4|11782.2|11779.4|20
1655148440000|2022-06-13 19:27:20|11781.1|11778.3|11782.7|11779.9|11782.7|11779.9|11780.2|11776.8|31
1655148450000|2022-06-13 19:27:30|11782.2|11779.4|11780.2|11777.4|11782.7|11779.9|11779.2|11776.4|89
1655148460000|2022-06-13 19:27:40|11779.7|11776.9|11781.2|11778.4|11781.3|11778.4|11776.6|11773.8|31
1655148470000|2022-06-13 19:27:50|11778.2|11775.4|11775.7|11772.9|11778.2|11775.4|11775.3|11772.4|19
1655148480000|2022-06-13 19:28:00|11776.2|11773.4|11776.7|11773.9|11780.3|11777.4|11776.2|11773.3|26
1655148490000|2022-06-13 19:28:10|11776.2|11773.4|11780.2|11777.4|11780.2|11777.4|11774.2|11771.4|25
1655148500000|2022-06-13 19:28:20|11779.7|11776.9|11779.7|11776.9|11781.3|11777.9|11779.7|11776.4|12
1655148510000|2022-06-13 19:28:30|11779.6|11776.8|11778.2|11775.4|11780.7|11777.9|11778.2|11775.3|9
1655148520000|2022-06-13 19:28:40|11778.7|11775.9|11777.7|11774.9|11778.8|11775.9|11777.7|11774.8|4
1655148530000|2022-06-13 19:28:50|11776.4|11773.6|11779.7|11776.9|11780.2|11777.4|11775.7|11772.8|6
1655148540000|2022-06-13 19:29:00|11780.3|11776.3|11780.7|11777.9|11780.8|11778|11778.2|11775.4|1
1655148550000|2022-06-13 19:29:10|11781.7|11778.9|11780.7|11777.9|11782.3|11778.9|11780.7|11777.8|1
1655148560000|2022-06-13 19:29:20|11779.7|11776.9|11780.7|11777.9|11781.8|11778.9|11779.1|11776.3|8
1655148570000|2022-06-13 19:29:30|11781.3|11777.3|11781.7|11778.9|11783|11780.2|11780.3|11776.8|55
1655148580000|2022-06-13 19:29:40|11781.2|11778.4|11782.7|11779.9|11783.3|11780.4|11781.2|11778.3|14
1655148590000|2022-06-13 19:29:50|11783.7|11780.9|11783.7|11780.9|11783.8|11780.9|11782.7|11779.8|2
1655148600000|2022-06-13 19:30:00|11783.8|11781|11779.7|11776.9|11787.4|11782.9|11779.2|11776.4|68
1655148610000|2022-06-13 19:30:10|11779.2|11776.4|11773.7|11770.9|11779.7|11776.9|11771.3|11768.5|27
1655148620000|2022-06-13 19:30:20|11773.6|11770.8|11771.7|11768.9|11773.6|11770.8|11770.7|11767.8|13
1655148630000|2022-06-13 19:30:30|11772.1|11769.3|11767.7|11764.9|11772.1|11769.3|11767.5|11763.8|25
1655148640000|2022-06-13 19:30:40|11768.8|11764.8|11766.1|11763.3|11769.3|11765.9|11765.2|11761.3|59
1655148650000|2022-06-13 19:30:50|11765.6|11762.8|11764|11761.2|11767|11764|11763.6|11760.2|63
1655148660000|2022-06-13 19:31:00|11764.1|11761.3|11770.2|11766.2|11771|11768.2|11763|11759.6|22
1655148670000|2022-06-13 19:31:10|11770.6|11767.8|11775.7|11772.9|11775.7|11772.9|11770.6|11767.8|19
1655148680000|2022-06-13 19:31:20|11775.6|11772.8|11772.1|11769.3|11775.6|11772.8|11769.6|11766.7|32
1655148690000|2022-06-13 19:31:30|11771.1|11768.3|11778.6|11775.8|11778.6|11775.8|11771.1|11768.3|13
1655148700000|2022-06-13 19:31:40|11779.6|11776.8|11778.6|11775.8|11782.1|11778.8|11777.6|11774.8|19
1655148710000|2022-06-13 19:31:50|11779.1|11776.3|11780.1|11777.3|11783.1|11779.8|11779.1|11776.1|13
1655148720000|2022-06-13 19:32:00|11780.6|11777.8|11780.7|11776.7|11780.7|11777.8|11779|11776.1|5
1655148730000|2022-06-13 19:32:10|11779.6|11776.8|11780.1|11776.1|11780.2|11776.8|11777.1|11773.2|11
1655148740000|2022-06-13 19:32:20|11779|11776.2|11782|11779.2|11782.5|11779.7|11778.6|11775.7|6
1655148750000|2022-06-13 19:32:30|11781.9|11779.1|11783.1|11780.3|11785.1|11782.3|11780.6|11777.8|44
1655148760000|2022-06-13 19:32:40|11783.2|11780.4|11788.1|11785.3|11788.7|11785.9|11783.1|11780.3|34
1655148770000|2022-06-13 19:32:50|11789.5|11786.7|11788.7|11785.9|11789.6|11786.8|11787.2|11784.4|20
1655148780000|2022-06-13 19:33:00|11789.3|11785.3|11786.7|11783.9|11790.2|11786.9|11786.1|11782.3|13
1655148790000|2022-06-13 19:33:10|11787.6|11784.8|11788.1|11785.3|11791.2|11788.4|11787.3|11783.3|25
1655148800000|2022-06-13 19:33:20|11788.3|11785.5|11790.1|11787.3|11791.2|11788.4|11788.3|11785.3|6
1655148810000|2022-06-13 19:33:30|11790.2|11787.4|11795.7|11792.9|11795.7|11792.9|11789.7|11786.9|26
1655148820000|2022-06-13 19:33:40|11795.2|11792.4|11795.7|11792.9|11797.2|11794.3|11794.7|11791.9|9
1655148830000|2022-06-13 19:33:50|11795.2|11792.4|11793.2|11790.4|11795.8|11792.8|11792.2|11788.9|12
1655148840000|2022-06-13 19:34:00|11792.8|11790|11791.2|11788.4|11795.2|11792.4|11790.7|11787.9|12
1655148850000|2022-06-13 19:34:10|11790.7|11787.9|11789.2|11786.4|11791.3|11788.4|11786.2|11783.3|13
1655148860000|2022-06-13 19:34:20|11789.8|11785.8|11787.7|11784.9|11790.1|11786.9|11787.2|11784.4|20
1655148870000|2022-06-13 19:34:30|11788.1|11785.3|11789.7|11786.9|11790.7|11787.9|11786.7|11783.2|14
1655148880000|2022-06-13 19:34:40|11789.8|11787|11785.7|11782.9|11790.7|11787.9|11785.2|11782.3|10
1655148890000|2022-06-13 19:34:50|11786.1|11783.3|11786.7|11783.9|11789.2|11785.9|11784.2|11781.4|14
1655148900000|2022-06-13 19:35:00|11786.6|11783.8|11787.7|11784.9|11790.2|11787.3|11785.7|11782.8|16
1655148910000|2022-06-13 19:35:10|11787.2|11784.4|11786.7|11783.9|11789.8|11786.8|11786.1|11783.2|12
1655148920000|2022-06-13 19:35:20|11786.6|11783.8|11791.8|11787.8|11791.8|11787.9|11786.1|11782.8|11
1655148930000|2022-06-13 19:35:30|11791.2|11788.4|11786.1|11783.3|11792.7|11788.4|11784.2|11781.3|49
1655148940000|2022-06-13 19:35:40|11786.2|11783.4|11785.7|11782.9|11786.7|11783.4|11784.7|11781.9|9
1655148950000|2022-06-13 19:35:50|11786.1|11783.3|11794.1|11791.3|11795.2|11791.9|11786.1|11783.2|14
1655148960000|2022-06-13 19:36:00|11793.7|11790.9|11792.7|11789.9|11795.6|11792.8|11791.7|11788.9|20
1655148970000|2022-06-13 19:36:10|11794.2|11790.2|11790.2|11787.4|11794.2|11790.9|11790.2|11787.4|6
1655148980000|2022-06-13 19:36:20|11790.1|11787.3|11794.1|11791.3|11795.2|11791.3|11787.7|11784.9|14
1655148990000|2022-06-13 19:36:30|11794.2|11791.4|11788.6|11785.8|11799.2|11795.9|11788.6|11785.8|105
1655149000000|2022-06-13 19:36:40|11787.6|11784.8|11772|11769.2|11788.1|11784.8|11770.1|11765.6|163
1655149010000|2022-06-13 19:36:50|11770.2|11767.4|11773.2|11769.2|11774.1|11770.8|11769.6|11766.2|27
1655149020000|2022-06-13 19:37:00|11773.1|11770.3|11775.6|11772.8|11775.6|11772.8|11773.1|11770.3|5
1655149030000|2022-06-13 19:37:10|11776.1|11773.3|11780.6|11777.8|11783.8|11780.8|11776.1|11773.3|77
1655149040000|2022-06-13 19:37:20|11781.1|11777.1|11778.4|11775.6|11782.1|11778.8|11777.3|11774.5|100
1655149050000|2022-06-13 19:37:30|11778|11775.2|11778|11775.2|11779.1|11775.7|11777.9|11774.6|12
1655149060000|2022-06-13 19:37:40|11777.9|11775.1|11779|11775|11781.1|11777.2|11775|11769.5|155
1655149070000|2022-06-13 19:37:50|11781|11773|11777|11774.2|11781|11776.1|11776.9|11773|5
1655149080000|2022-06-13 19:38:00|11777.9|11775.1|11777.9|11775.1|11779|11775.6|11776.9|11773.5|13
1655149090000|2022-06-13 19:38:10|11777.4|11774.6|11769.4|11766.6|11777.9|11775.1|11769.4|11766|46
1655149100000|2022-06-13 19:38:20|11768.9|11766.1|11764.4|11761.6|11768.9|11766.1|11761.9|11759.1|41
1655149110000|2022-06-13 19:38:30|11765.1|11761.1|11767|11764.2|11767|11764.2|11762.4|11759.6|20
1655149120000|2022-06-13 19:38:40|11768.4|11765.6|11762.5|11759.7|11768.4|11765.6|11762.4|11759.1|8
1655149130000|2022-06-13 19:38:50|11762.4|11759.6|11760.9|11758.1|11762.4|11759.6|11760.9|11758|17
1655149140000|2022-06-13 19:39:00|11760.4|11757.6|11762.4|11759.6|11763.5|11760.6|11760.4|11757.6|16
1655149150000|2022-06-13 19:39:10|11762.3|11759.5|11764.4|11761.6|11764.5|11761.6|11761.9|11759.1|8
1655149160000|2022-06-13 19:39:20|11763.9|11761.1|11766.4|11763.6|11767|11763.6|11760.9|11758.1|27
1655149170000|2022-06-13 19:39:30|11765.9|11763.1|11762.4|11759.6|11765.9|11763.1|11761.9|11759.1|13
1655149180000|2022-06-13 19:39:40|11762.3|11759.5|11761.4|11758.6|11763|11759.6|11759.4|11756.6|195
1655149190000|2022-06-13 19:39:50|11762|11758|11759.3|11756.5|11762|11758.6|11758.8|11756|111
1655149200000|2022-06-13 19:40:00|11758.8|11756|11757.3|11754.5|11760.3|11757.5|11754.3|11751.5|80
1655149210000|2022-06-13 19:40:10|11757.2|11754.4|11757.3|11754.5|11757.8|11755|11754.8|11752|25
1655149220000|2022-06-13 19:40:20|11757.8|11755|11757.3|11754.5|11760.4|11757.5|11757.2|11753.4|34
1655149230000|2022-06-13 19:40:30|11760.5|11752.5|11761.3|11758.5|11763.3|11760.5|11757.9|11752.5|41
1655149240000|2022-06-13 19:40:40|11762|11758|11762.8|11760|11764.9|11762.1|11761.3|11758|24
1655149250000|2022-06-13 19:40:50|11762.3|11759.5|11765.3|11762.5|11765.3|11762.5|11762.3|11759|11
1655149260000|2022-06-13 19:41:00|11764.8|11762|11764.3|11761.5|11765.4|11762.1|11763.8|11760.9|23
1655149270000|2022-06-13 19:41:10|11764.8|11762|11764.9|11762.1|11765.3|11762.5|11763.8|11761|10
1655149280000|2022-06-13 19:41:20|11765.3|11762.5|11763.8|11761|11765.3|11762.5|11763.3|11760.5|8
1655149290000|2022-06-13 19:41:30|11764.2|11761.4|11765.3|11762.5|11765.8|11763|11764.2|11761.4|11
1655149300000|2022-06-13 19:41:40|11765.8|11763|11765.3|11762.5|11765.8|11763|11764.8|11762|14
1655149310000|2022-06-13 19:41:50|11765.8|11763|11769.9|11767.1|11771.8|11769|11765.8|11763|27
1655149320000|2022-06-13 19:42:00|11769.8|11767|11768.3|11765.5|11769.8|11767|11767.8|11765|9
1655149330000|2022-06-13 19:42:10|11768.2|11765.4|11770.8|11768|11771.4|11768.6|11766.7|11763.9|23
1655149340000|2022-06-13 19:42:20|11770.7|11767.9|11773.8|11771|11774|11771.1|11769.8|11767|12
1655149350000|2022-06-13 19:42:30|11773.7|11770.9|11771.9|11769.1|11774.4|11771.5|11771.8|11769|15
1655149360000|2022-06-13 19:42:40|11771.8|11769|11771.3|11768.5|11771.9|11769.1|11771.2|11768.4|4
1655149370000|2022-06-13 19:42:50|11770.9|11768.1|11772.3|11769.5|11772.3|11769.5|11770.3|11767.4|4
1655149380000|2022-06-13 19:43:00|11772.2|11769.4|11766.3|11763.5|11772.2|11769.4|11765.8|11763|11
1655149390000|2022-06-13 19:43:10|11765.8|11763|11765.3|11762.5|11766.8|11763.5|11764.8|11761.8|14
1655149400000|2022-06-13 19:43:20|11766|11762|11767.3|11764.5|11767.3|11764.5|11765.2|11762|6
1655149410000|2022-06-13 19:43:30|11766.8|11764|11765.7|11762.9|11766.8|11764|11765.3|11762.5|2
1655149420000|2022-06-13 19:43:40|11766.4|11762.4|11766.3|11763.5|11768.3|11765.5|11764.8|11761.9|29
1655149430000|2022-06-13 19:43:50|11767.3|11763.3|11768.8|11766|11769.3|11766.5|11764.7|11761.9|54
1655149440000|2022-06-13 19:44:00|11768.3|11765.5|11778.1|11774.1|11778.4|11775.6|11767.4|11764.5|15
1655149450000|2022-06-13 19:44:10|11777.4|11774.6|11775.4|11772.6|11779.4|11776.6|11775.3|11772.5|14
1655149460000|2022-06-13 19:44:20|11775.3|11772.5|11772.4|11769.6|11775.9|11773.1|11771.9|11769.1|6
1655149470000|2022-06-13 19:44:30|11773|11770.2|11776.4|11773.6|11776.9|11773.6|11772.8|11770|10
1655149480000|2022-06-13 19:44:40|11775.8|11773|11779.9|11777.1|11780.4|11777.6|11775.4|11772.6|12
1655149490000|2022-06-13 19:44:50|11779.4|11776.6|11782.8|11780|11782.9|11780.1|11779.3|11776.5|14
1655149500000|2022-06-13 19:45:00|11783.4|11780.6|11783.4|11780.6|11784.9|11781.6|11781.8|11778.5|14
1655149510000|2022-06-13 19:45:10|11782.8|11780|11782.9|11780.1|11784.9|11781.6|11782.8|11779.4|16
1655149520000|2022-06-13 19:45:20|11782.8|11780|11784.9|11780.9|11784.9|11781.6|11782.8|11779.5|5
1655149530000|2022-06-13 19:45:30|11784.4|11781.6|11784.4|11781.6|11784.5|11781.6|11783.8|11780.5|9
1655149540000|2022-06-13 19:45:40|11785.4|11782.6|11785.4|11782.6|11785.4|11782.6|11783.8|11781|3
1655149550000|2022-06-13 19:45:50|11785.9|11783.1|11789.4|11786.6|11789.9|11786.6|11785.9|11783.1|8
1655149560000|2022-06-13 19:46:00|11789.9|11785.9|11788.5|11784.5|11789.9|11787.1|11787.4|11784|9
1655149570000|2022-06-13 19:46:10|11787.9|11785.1|11790.4|11787.6|11790.4|11787.6|11786.4|11783.6|9
1655149580000|2022-06-13 19:46:20|11790.5|11787.7|11791.9|11787.9|11792.4|11789.6|11790.5|11787.4|20
1655149590000|2022-06-13 19:46:30|11791.4|11788.6|11788.9|11786.1|11792.9|11790.1|11787.9|11785.1|35
1655149600000|2022-06-13 19:46:40|11788.8|11786|11788.8|11786|11788.8|11786|11787.9|11785.1|2
1655149610000|2022-06-13 19:46:50|11788.9|11786.1|11787.4|11784.6|11789.5|11786.6|11787.4|11784.6|15
1655149620000|2022-06-13 19:47:00|11785.9|11783.1|11781.4|11778.6|11787.4|11784.6|11780.9|11778.1|64
1655149630000|2022-06-13 19:47:10|11782|11778|11780.4|11777.6|11783.4|11780.6|11776.9|11774.1|51
1655149640000|2022-06-13 19:47:20|11781.9|11779.1|11783.8|11781|11785.5|11782.1|11780.9|11777.5|24
1655149650000|2022-06-13 19:47:30|11783.9|11781.1|11783.8|11781|11785.4|11782.6|11783.3|11780.5|3
1655149660000|2022-06-13 19:47:40|11784.3|11781.5|11787.4|11784.6|11787.4|11784.6|11783.9|11781|11
1655149670000|2022-06-13 19:47:50|11787.9|11785.1|11788.4|11785.6|11789.4|11786.6|11787.4|11784|12
1655149680000|2022-06-13 19:48:00|11788.8|11786|11788.4|11785.6|11789.5|11786.1|11788.3|11784.9|5
1655149690000|2022-06-13 19:48:10|11788.9|11786.1|11788.9|11784.9|11789.4|11786.6|11787.4|11784.5|4
1655149700000|2022-06-13 19:48:20|11787.4|11784.6|11788.9|11786.1|11789.5|11786.6|11787.4|11784.5|12
1655149710000|2022-06-13 19:48:30|11789.5|11785.5|11788.9|11786.1|11789.5|11786.6|11788.4|11785|4
1655149720000|2022-06-13 19:48:40|11789|11786.2|11786.5|11782.5|11789.5|11786.2|11785.9|11782.5|30
1655149730000|2022-06-13 19:48:50|11785.8|11783|11783.4|11780.6|11785.8|11783|11782.9|11779.5|10
1655149740000|2022-06-13 19:49:00|11783.3|11780.5|11783.4|11780.6|11786.5|11782.6|11782.4|11779.6|12
1655149750000|2022-06-13 19:49:10|11782.9|11780.1|11784.4|11781.6|11785.9|11783.1|11782|11779.2|4
1655149760000|2022-06-13 19:49:20|11783.5|11780.7|11783.9|11779.9|11784.9|11781.6|11781.4|11778.6|9
1655149770000|2022-06-13 19:49:30|11783.4|11780.6|11779.4|11776.6|11785.5|11782|11779.4|11776.6|6
1655149780000|2022-06-13 19:49:40|11780|11776|11777.9|11775.1|11780|11777|11776.9|11774.1|4
1655149790000|2022-06-13 19:49:50|11778.4|11775.6|11782.9|11780.1|11782.9|11780.1|11778.4|11775.6|13
1655149800000|2022-06-13 19:50:00|11783.4|11780.6|11787.5|11784.7|11788|11785.2|11781.9|11779.1|18
1655149810000|2022-06-13 19:50:10|11787.6|11783.6|11789|11786.2|11789.6|11786.2|11786.5|11783.6|10
1655149820000|2022-06-13 19:50:20|11788.9|11786.1|11788.5|11785.7|11789|11786.2|11787.5|11784.7|7
1655149830000|2022-06-13 19:50:30|11789|11785|11786.5|11783.7|11789|11785.6|11786.5|11783|1
1655149840000|2022-06-13 19:50:40|11787|11784.2|11783.5|11780.7|11787.5|11784.7|11783|11780|13
1655149850000|2022-06-13 19:50:50|11784.5|11781.7|11784.9|11782.1|11786|11782.1|11783.5|11780.7|4
1655149860000|2022-06-13 19:51:00|11785|11782.2|11787.5|11784.7|11787.5|11784.7|11784.5|11781.7|8
1655149870000|2022-06-13 19:51:10|11786.9|11784.1|11787.5|11784.7|11789|11786.2|11786.9|11784.1|6
1655149880000|2022-06-13 19:51:20|11788.5|11785.7|11788|11785.2|11791|11788.2|11788|11785.2|42
1655149890000|2022-06-13 19:51:30|11787.9|11785.1|11787|11784.2|11790.9|11787.6|11787|11783.1|9
1655149900000|2022-06-13 19:51:40|11787.9|11785.1|11783.4|11780.6|11788|11785.2|11783.4|11780.6|2
1655149910000|2022-06-13 19:51:50|11783|11780.2|11782.5|11779.7|11784.5|11781.7|11781.5|11778.7|10
1655149920000|2022-06-13 19:52:00|11783|11779|11786|11783.2|11786.6|11783.2|11781.5|11778.7|6
1655149930000|2022-06-13 19:52:10|11786.3|11783.5|11787|11784.2|11787|11784.2|11784.9|11781.6|5
1655149940000|2022-06-13 19:52:20|11787.4|11784.6|11785.9|11783.1|11790|11787.2|11785.9|11783.1|7
1655149950000|2022-06-13 19:52:30|11785|11782.2|11790|11787.2|11790|11787.2|11785|11782.2|26
1655149960000|2022-06-13 19:52:40|11789|11786.2|11790.9|11788.1|11793.5|11790.7|11789|11786.2|6
1655149970000|2022-06-13 19:52:50|11791.6|11787.6|11793.5|11790.7|11794.1|11790.7|11790.9|11787.6|36
1655149980000|2022-06-13 19:53:00|11793.3|11790.5|11796|11793.2|11796|11793.2|11791.5|11788.7|9
1655149990000|2022-06-13 19:53:10|11795.5|11792.7|11797.4|11794.6|11800|11797.2|11795|11792.1|24
1655150000000|2022-06-13 19:53:20|11796.9|11794.1|11800.4|11797.6|11800.9|11798.1|11796.9|11794.1|20
1655150010000|2022-06-13 19:53:30|11800.6|11797.8|11804|11801.2|11804|11801.2|11800|11797.2|66
1655150020000|2022-06-13 19:53:40|11803.9|11801.1|11804|11801.2|11804.5|11801.7|11803.5|11800.1|18
1655150030000|2022-06-13 19:53:50|11803.6|11800.8|11803.5|11800.7|11804|11801.2|11803.4|11800.6|10
1655150040000|2022-06-13 19:54:00|11804|11801.2|11807.4|11804.6|11807.4|11804.6|11803.1|11800.3|33
1655150050000|2022-06-13 19:54:10|11807.3|11804.5|11815.1|11812.3|11815.1|11812.3|11805.5|11802.7|104
1655150060000|2022-06-13 19:54:20|11815.6|11812.8|11820.1|11817.3|11820.1|11817.3|11815.1|11812.3|91
1655150070000|2022-06-13 19:54:30|11820|11817.2|11821|11818.2|11821.6|11818.8|11819.5|11816.7|91
1655150080000|2022-06-13 19:54:40|11821.1|11818.3|11823.6|11820.8|11824|11821.2|11821.1|11818.3|87
1655150090000|2022-06-13 19:54:50|11823.2|11820.4|11824|11821.2|11824|11821.2|11823.2|11820.4|82
1655150100000|2022-06-13 19:55:00|11823.9|11821.1|11824|11821.2|11824|11821.2|11823|11820.2|103
1655150110000|2022-06-13 19:55:10|11823.7|11820.9|11824|11821.2|11824|11821.2|11822.7|11819.9|40
1655150120000|2022-06-13 19:55:20|11823.6|11820.8|11824|11821.2|11824|11821.2|11823.2|11820.4|64
1655150130000|2022-06-13 19:55:30|11823.6|11820.8|11824|11821.2|11824|11821.2|11823.2|11820.4|23
1655150140000|2022-06-13 19:55:40|11823.6|11820.8|11823.6|11820.8|11823.6|11820.8|11822.6|11819.8|19
1655150150000|2022-06-13 19:55:50|11823.5|11820.7|11824|11821.2|11824|11821.2|11823.5|11820.7|41
1655150160000|2022-06-13 19:56:00|11823.5|11820.7|11824|11821.2|11825.5|11822.7|11823.5|11820.7|42
1655150170000|2022-06-13 19:56:10|11824.1|11821.3|11827.6|11824.8|11830.6|11827.8|11823.6|11820.8|31
1655150180000|2022-06-13 19:56:20|11828.1|11825.3|11833.1|11830.3|11834.6|11831.8|11828.1|11825.3|47
1655150190000|2022-06-13 19:56:30|11833|11830.2|11836.1|11833.3|11838.1|11835.3|11833|11830.2|83
1655150200000|2022-06-13 19:56:40|11836|11833.2|11835|11832.2|11836|11833.2|11834.1|11831.3|29
1655150210000|2022-06-13 19:56:50|11834.6|11831.8|11835|11832.2|11835|11832.2|11834|11831.2|17
1655150220000|2022-06-13 19:57:00|11834.9|11832.1|11834.6|11831.8|11835.1|11832.3|11833.7|11830.9|67
1655150230000|2022-06-13 19:57:10|11837.1|11834.3|11838.5|11835.7|11841.1|11838.2|11837|11834.2|176
1655150240000|2022-06-13 19:57:20|11838|11835.2|11844.6|11841.8|11846.1|11841.9|11838|11834.2|93
1655150250000|2022-06-13 19:57:30|11844.7|11841.9|11846.6|11843.8|11849.3|11845.4|11842.6|11839.8|85
1655150260000|2022-06-13 19:57:40|11847.1|11844.3|11852.1|11849.3|11852.7|11849.9|11847.1|11844.3|50
1655150270000|2022-06-13 19:57:50|11852.2|11849.4|11857.1|11854.3|11857.1|11854.3|11852.1|11849.3|160
1655150280000|2022-06-13 19:58:00|11857.2|11854.4|11862.1|11859.3|11865.7|11860.3|11857.2|11854.3|174
1655150290000|2022-06-13 19:58:10|11862.2|11859.4|11860.5|11857.7|11864|11861.2|11858.6|11855.8|194
1655150300000|2022-06-13 19:58:20|11860.6|11857.8|11859.5|11856.7|11861|11858.2|11858.1|11855.2|27
1655150310000|2022-06-13 19:58:30|11860|11857.2|11870.6|11867.8|11870.6|11867.8|11859.5|11856.7|204
1655150320000|2022-06-13 19:58:40|11870.5|11867.7|11871.6|11868.8|11871.6|11868.8|11868.5|11865.2|49
1655150330000|2022-06-13 19:58:50|11873.9|11871.1|11875|11872.2|11875.1|11872.3|11871.1|11868.3|54
1655150340000|2022-06-13 19:59:00|11874.1|11871.3|11874.6|11871.8|11875.6|11872.8|11873.5|11870.2|46
1655150350000|2022-06-13 19:59:10|11874.5|11871.7|11870.1|11867.3|11875.1|11872.3|11869.5|11866.2|29
1655150360000|2022-06-13 19:59:20|11870|11867.2|11872.6|11869.8|11873.1|11870.3|11868.5|11865.7|131
1655150370000|2022-06-13 19:59:30|11872.2|11869.4|11874.6|11871.8|11875.2|11872.4|11870.7|11867.9|43
1655150380000|2022-06-13 19:59:40|11874.1|11871.3|11869.7|11866.9|11874.2|11871.4|11869.2|11866.4|19
1655150390000|2022-06-13 19:59:50|11870.1|11867.3|11870.1|11867.3|11875.6|11872.8|11867.6|11864.3|88
1655150400000|2022-06-13 20:00:00|11870.6|11867.8|11856.7|11853.9|11871.7|11868.3|11856.6|11853.8|73
1655150410000|2022-06-13 20:00:10|11856.6|11853.8|11860.6|11857.8|11860.6|11857.8|11855.1|11851.7|17
1655150420000|2022-06-13 20:00:20|11861.2|11857.2|11857.1|11854.3|11861.2|11857.9|11856.6|11853.2|23
1655150430000|2022-06-13 20:00:30|11857.6|11854.8|11854.1|11851.3|11857.6|11854.8|11853.5|11850.7|5
1655150440000|2022-06-13 20:00:40|11853.6|11850.8|11851.2|11848.4|11853.6|11850.8|11850.6|11847.8|8
1655150450000|2022-06-13 20:00:50|11851.1|11848.3|11849.6|11846.8|11851.3|11848.4|11849.1|11846.3|21
1655150460000|2022-06-13 20:01:00|11849.7|11846.9|11853.1|11850.3|11853.6|11850.8|11849.7|11846.9|16
1655150470000|2022-06-13 20:01:10|11853.6|11850.8|11851.6|11848.8|11853.6|11850.8|11851.1|11848.3|21
1655150480000|2022-06-13 20:01:20|11851.1|11848.3|11852.6|11849.8|11853.6|11850.8|11851.1|11848.3|8
1655150490000|2022-06-13 20:01:30|11853.2|11849.2|11852.2|11849.4|11853.2|11849.8|11851.6|11848.8|3
1655150500000|2022-06-13 20:01:40|11852.6|11849.8|11847.6|11844.8|11852.6|11849.8|11846.6|11843.8|23
1655150510000|2022-06-13 20:01:50|11848.2|11844.2|11849.1|11846.3|11850.1|11847.3|11847.1|11844.2|9
1655150520000|2022-06-13 20:02:00|11849.6|11846.8|11848.1|11845.3|11850.7|11847.8|11847.6|11844.3|9
1655150530000|2022-06-13 20:02:10|11848|11845.2|11848.6|11845.8|11849.1|11846.3|11847.6|11844.8|4
1655150540000|2022-06-13 20:02:20|11847.4|11844.6|11846.5|11843.7|11847.6|11844.7|11846.5|11843.6|43
1655150550000|2022-06-13 20:02:30|11846.1|11843.3|11847.9|11845.1|11848.6|11845.7|11846.1|11843.3|13
1655150560000|2022-06-13 20:02:40|11848|11845.2|11848.1|11845.3|11851.6|11848.8|11848|11845.2|162
1655150570000|2022-06-13 20:02:50|11848.6|11845.8|11851|11848.2|11851.5|11848.7|11848.6|11845.8|8
1655150580000|2022-06-13 20:03:00|11851.1|11848.3|11851.6|11848.8|11852|11849.2|11850.2|11847.4|12
1655150590000|2022-06-13 20:03:10|11848.4|11845.6|11846.5|11843.7|11851.1|11848.3|11844.4|11841.6|259
1655150600000|2022-06-13 20:03:20|11846.4|11843.6|11847.5|11844.7|11847.5|11844.7|11846.4|11843.6|14
1655150610000|2022-06-13 20:03:30|11848|11845.2|11851|11848.2|11851|11848.2|11847|11844.2|40
1655150620000|2022-06-13 20:03:40|11850.9|11848.1|11849.5|11846.7|11850.9|11848.1|11849.5|11846.7|0
1655150630000|2022-06-13 20:03:50|11850|11847.2|11850.5|11847.7|11852|11848.7|11850|11847.2|11
1655150640000|2022-06-13 20:04:00|11850.4|11847.6|11850|11847.2|11850.4|11847.6|11846|11843.2|18
1655150650000|2022-06-13 20:04:10|11850.1|11847.3|11849|11846.2|11850.1|11847.3|11847|11844.2|5
1655150660000|2022-06-13 20:04:20|11848.9|11846.1|11847|11844.2|11848.9|11846.1|11847|11844.2|2
1655150670000|2022-06-13 20:04:30|11847.7|11843.7|11856.1|11852.1|11856.1|11852.7|11847.1|11843.7|63
1655150680000|2022-06-13 20:04:40|11855.6|11852.8|11858.1|11854.1|11858.6|11855.7|11855.6|11852.8|8
1655150690000|2022-06-13 20:04:50|11858.6|11854.6|11858.6|11854.6|11858.6|11855.6|11857.9|11854.6|2
1655150700000|2022-06-13 20:05:00|11858|11855.2|11857.5|11854.7|11858.6|11855.2|11857.5|11854.6|3
1655150710000|2022-06-13 20:05:10|11858.1|11854.1|11860.5|11857.7|11860.5|11857.7|11857.5|11854.1|14
1655150720000|2022-06-13 20:05:20|11860|11857.2|11863|11860.2|11863|11860.2|11860|11856.6|11
1655150730000|2022-06-13 20:05:30|||||||||2
1655150740000|2022-06-13 20:05:40|11863.6|11859.6|11860|11857.2|11863.6|11860.2|11859.4|11856.6|25
1655150750000|2022-06-13 20:05:50|11861|11858.2|11861.4|11858.6|11862|11858.7|11860.5|11857.7|0
1655150760000|2022-06-13 20:06:00|11861.5|11858.7|11858.6|11854.6|11861.5|11858.7|11857.9|11854.6|4
1655150770000|2022-06-13 20:06:10|11858|11855.2|11856.5|11853.7|11858|11855.2|11855.5|11852.7|9
1655150780000|2022-06-13 20:06:20|11856|11853.2|11858.9|11856.1|11859|11856.2|11856|11853.1|5
1655150790000|2022-06-13 20:06:30|11859|11856.2|11858.9|11856.1|11859.5|11856.7|11858.9|11856.1|1
1655150800000|2022-06-13 20:06:40|11858.4|11855.6|11856|11853.2|11858.4|11855.6|11856|11853.2|4
1655150810000|2022-06-13 20:06:50|11855.9|11853.1|11851.9|11849.1|11855.9|11853.1|11851.9|11849.1|8
1655150820000|2022-06-13 20:07:00|11850.5|11847.7|11850.9|11848.1|11852.6|11848.7|11850.5|11847.6|9
1655150830000|2022-06-13 20:07:10|11850|11847.2|11850.5|11847.7|11850.5|11847.7|11847.5|11844.7|17
1655150840000|2022-06-13 20:07:20|11851.4|11848.6|11851.9|11847.9|11851.9|11848.6|11849.9|11847|89
1655150850000|2022-06-13 20:07:30|11851.5|11847.5|11851|11847|11851.9|11848.6|11850.4|11847|4
1655150860000|2022-06-13 20:07:40|11851.5|11847.5|11850.9|11848.1|11851.5|11848.1|11850.4|11847|0
1655150870000|2022-06-13 20:07:50|11851|11847|11849.9|11847.1|11851.5|11847.6|11849.9|11847|11
1655150880000|2022-06-13 20:08:00|11850.4|11847.6|11851.4|11848.6|11851.9|11849.1|11850.4|11847.6|15
1655150890000|2022-06-13 20:08:10|11851.9|11849.1|11846.5|11843.7|11851.9|11849.1|11846|11843.2|70
1655150900000|2022-06-13 20:08:20|11846.9|11844.1|11855.5|11852.7|11856|11853.2|11846.9|11844.1|22
1655150910000|2022-06-13 20:08:30|11855.4|11852.6|11854|11851.2|11855.4|11852.6|11853.5|11850.6|6
1655150920000|2022-06-13 20:08:40|11854.4|11851.6|11853.5|11850.7|11855|11851.7|11853.5|11850.6|5
1655150930000|2022-06-13 20:08:50|11853.4|11850.6|11851|11848.2|11853.4|11850.6|11851|11848.2|2
1655150940000|2022-06-13 20:09:00|11850.9|11848.1|11849.5|11846.7|11851.3|11848.5|11849.5|11846.1|7
1655150960000|2022-06-13 20:09:20|11849|11846.2|11847.5|11844.7|11849.5|11846.7|11847.5|11844.7|11
1655150970000|2022-06-13 20:09:30|11847.4|11844.6|11847.9|11845.1|11847.9|11845.1|11846.5|11843.7|4
1655150980000|2022-06-13 20:09:40|11847.5|11844.7|11847.9|11845.1|11847.9|11845.1|11847.5|11844.7|3
1655150990000|2022-06-13 20:09:50|11848.4|11845.6|11848.4|11845.6|11848.4|11845.6|11847.5|11844.7|1
1655151000000|2022-06-13 20:10:00|11847.9|11845.1|11847.5|11844.7|11847.9|11845.1|11845|11842.2|31
1655151010000|2022-06-13 20:10:10|11847|11844.2|11847|11844.2|11847.5|11844.7|11847|11844.2|7
1655151020000|2022-06-13 20:10:20|11846.9|11844.1|11848.4|11845.6|11848.4|11845.6|11846.9|11844.1|3
1655151030000|2022-06-13 20:10:30|11849.1|11845.1|11853.4|11850.6|11853.5|11850.6|11848.5|11845.1|18
1655151040000|2022-06-13 20:10:40|11853|11850.2|11857.4|11854.6|11857.4|11854.6|11853|11850.1|11
1655151050000|2022-06-13 20:10:50|11857.5|11854.7|11856.4|11853.6|11857.9|11855.1|11856.4|11853.6|5
1655151060000|2022-06-13 20:11:00|11856|11853.2|11854.9|11852.1|11856|11853.2|11854.9|11852.1|5
1655151070000|2022-06-13 20:11:10|11855.8|11853|11859.4|11856.6|11860|11856.6|11855.8|11853|15
1655151080000|2022-06-13 20:11:20|||||||||1
1655151090000|2022-06-13 20:11:30|11859.3|11856.5|11857.4|11854.6|11859.3|11856.5|11857.4|11854.5|9
1655151100000|2022-06-13 20:11:40|11856.9|11854.1|11856.5|11852.5|11857.4|11854.6|11855.4|11852.5|3
1655151110000|2022-06-13 20:11:50|11855.4|11852.6|11855.4|11852.6|11855.4|11852.6|11855|11852.2|0
1655151120000|2022-06-13 20:12:00|11856.1|11852.1|11853.4|11850.6|11856.5|11852.6|11851.4|11848.5|12
1655151130000|2022-06-13 20:12:10|11854.5|11850.5|11853.4|11850.6|11854.5|11850.6|11853.4|11850.5|0
1655151140000|2022-06-13 20:12:20|11853.9|11851.1|11854|11850|11854.5|11851.1|11852.9|11849.5|10
1655151150000|2022-06-13 20:12:30|11852.9|11850.1|11850|11847.2|11854|11850.5|11849.9|11846.5|5
1655151160000|2022-06-13 20:12:40|11850.4|11847.6|11849.9|11847.1|11851.5|11847.7|11848.9|11846|6
1655151170000|2022-06-13 20:12:50|11849.4|11846.6|11849.5|11845.5|11849.5|11846.6|11848.4|11845.1|2
1655151180000|2022-06-13 20:13:00|11849.1|11845.1|11849.4|11846.6|11850|11846.6|11848.4|11845.1|2
1655151190000|2022-06-13 20:13:10|11850.1|11846.1|11851.4|11848.6|11852.1|11848.6|11849.4|11846.1|4
1655151200000|2022-06-13 20:13:20|||||||||1
1655151210000|2022-06-13 20:13:30|11852.1|11848.1|11851.4|11848.6|11852.1|11848.6|11851.4|11848.1|2
1655151220000|2022-06-13 20:13:40|11852|11848|11851.5|11847.5|11852|11848|11851.5|11847.5|2
1655151230000|2022-06-13 20:13:50|11852|11848|11850.4|11847.6|11852|11848|11850.4|11847.5|1
1655151240000|2022-06-13 20:14:00|11850|11847.2|11849.5|11846.7|11850.5|11847.2|11849.5|11846.1|1
1655151250000|2022-06-13 20:14:10|11850|11847.2|11851.4|11848.6|11851.5|11848.6|11849.5|11846.1|1
1655151260000|2022-06-13 20:14:20|11850.9|11848.1|11849.3|11846.5|11850.9|11848.1|11849.3|11846|1
1655151270000|2022-06-13 20:14:30|11848.4|11845.6|11849.4|11846.6|11849.4|11846.6|11848|11845.2|1
1655151280000|2022-06-13 20:14:40|11848.9|11846.1|11847.9|11845.1|11849.1|11846.2|11847.9|11845|5
1655151290000|2022-06-13 20:14:50|11848|11845.2|11845.4|11842.6|11848|11845.2|11845.4|11842.5|13
1655151300000|2022-06-13 20:15:00|11846.1|11842.1|11845.4|11842.6|11847|11843.6|11845.4|11842.1|2
1655151310000|2022-06-13 20:15:10|11845.5|11842.7|11846.4|11843.6|11846.4|11843.6|11845.5|11842.7|6
1655151320000|2022-06-13 20:15:20|11843.9|11841.1|11844.4|11841.6|11844.9|11842.1|11843.9|11841.1|17
1655151330000|2022-06-13 20:15:30|11844.9|11842.1|11844.9|11842.1|11845.1|11842.2|11844|11841.1|3
1655151340000|2022-06-13 20:15:40|11845|11842.2|11846.4|11843.6|11846.4|11843.6|11845|11841.6|3
1655151350000|2022-06-13 20:15:50|11847|11843|11846.4|11843.6|11849|11845.6|11845.4|11842.1|6
1655151360000|2022-06-13 20:16:00|11846|11843.2|11846|11843.2|11846|11843.2|11846|11843.2|0
1655151370000|2022-06-13 20:16:10|11845.9|11843.1|11844.4|11841.6|11845.9|11843.1|11843.9|11841.1|3
1655151380000|2022-06-13 20:16:20|11843.9|11841.1|11843.9|11841.1|11843.9|11841.1|11843.9|11841.1|0
1655151390000|2022-06-13 20:16:30|11844|11841.2|11844|11841.2|11844|11841.2|11843.9|11841.1|3
1655151400000|2022-06-13 20:16:40|11844.5|11841.7|11844|11841.2|11844.5|11841.7|11843.9|11841.1|4
1655151410000|2022-06-13 20:16:50|11844.1|11841.3|11847|11844.2|11847.1|11844.2|11844.1|11841.3|7
1655151420000|2022-06-13 20:17:00|11847.5|11844.7|11848.4|11845.6|11848.4|11845.6|11847|11844.2|6
1655151430000|2022-06-13 20:17:10|11848.5|11845.7|11849|11846.2|11850|11846.6|11848.5|11845.1|4
1655151440000|2022-06-13 20:17:20|11849.5|11845.5|11848.4|11845.6|11849.5|11845.6|11848.4|11845.5|0
1655151450000|2022-06-13 20:17:30|11848.3|11845.5|11849|11846.2|11850.5|11847.2|11847|11844.2|2
1655151460000|2022-06-13 20:17:40|11848.9|11846.1|11850.4|11847.6|11850.4|11847.6|11847|11844.2|6
1655151470000|2022-06-13 20:17:50|11849.9|11847.1|11849|11846.2|11850.9|11847.6|11849|11846.2|5
1655151480000|2022-06-13 20:18:00|11849.4|11846.6|11849.4|11846.6|11849.4|11846.6|11849.4|11846.6|1
1655151490000|2022-06-13 20:18:10|11849|11846.2|11848|11845.2|11849.4|11846.6|11847.6|11844.8|3
1655151500000|2022-06-13 20:18:20|11848.5|11845.7|11848|11845.2|11848.5|11845.7|11847.9|11845.1|3
1655151510000|2022-06-13 20:18:30|11848.5|11845.7|11848.5|11845.7|11848.5|11845.7|11848.5|11845.7|0
1655151520000|2022-06-13 20:18:40|11848.4|11845.6|11848.4|11845.6|11848.4|11845.6|11848.4|11845.6|0
1655151530000|2022-06-13 20:18:50|11847.9|11845.1|11849.9|11847.1|11849.9|11847.1|11847.9|11845.1|17
1655151540000|2022-06-13 20:19:00|11851.4|11848.6|11856.4|11853.6|11857.9|11855.1|11851.4|11848.6|27
1655151550000|2022-06-13 20:19:10|11855.9|11853.1|11855.9|11853.1|11855.9|11853.1|11855.9|11853.1|0
1655151560000|2022-06-13 20:19:20|11854.9|11852.1|11855.4|11852.6|11856.3|11853.5|11854.9|11852|10
1655151570000|2022-06-13 20:19:30|11854.9|11852.1|11855.4|11852.6|11855.4|11852.6|11854.4|11851.6|0
1655151580000|2022-06-13 20:19:40|11854.9|11852.1|11854.9|11852.1|11854.9|11852.1|11854.9|11852.1|1
1655151590000|2022-06-13 20:19:50|11853.8|11851|11851.9|11849.1|11854|11851.1|11851.4|11848.6|17
1655151600000|2022-06-13 20:20:00|11852.9|11850.1|11852.4|11849.6|11853.4|11850.6|11852.4|11849.6|1
1655151610000|2022-06-13 20:20:10|11852.3|11849.5|11853.4|11850.6|11853.4|11850.6|11851.4|11848|5
1655151620000|2022-06-13 20:20:20|11852.9|11850.1|11855.4|11852.6|11855.4|11852.6|11852.9|11850|2
1655151630000|2022-06-13 20:20:30|11855.3|11852.5|11852.9|11850.1|11855.4|11852.6|11851.9|11849.1|2
1655151640000|2022-06-13 20:20:40|11853.4|11850.6|11853.4|11850.6|11853.4|11850.6|11852.4|11849.6|1
1655151650000|2022-06-13 20:20:50|11852.9|11850.1|11852.9|11850.1|11852.9|11850.1|11852.9|11850.1|0
1655151660000|2022-06-13 20:21:00|11852.4|11849.6|11852.5|11849.7|11852.5|11849.7|11851.9|11849.1|4
1655151670000|2022-06-13 20:21:10|11852.9|11850.1|11852.9|11850.1|11853|11850.1|11851.9|11849|1
1655151680000|2022-06-13 20:21:20|11852.8|11850|11853.4|11850.6|11853.4|11850.6|11852.4|11849.6|5
1655151690000|2022-06-13 20:21:30|11854|11850|11855.9|11853.1|11856.4|11853.6|11853.5|11850|4
1655151700000|2022-06-13 20:21:40|11855.4|11852.6|11855.9|11853.1|11855.9|11853.1|11855.4|11852.6|0
1655151710000|2022-06-13 20:21:50|11853.9|11851.1|11852.9|11850.1|11853.9|11851.1|11852.9|11850.1|6
1655151720000|2022-06-13 20:22:00|11851.9|11849.1|11851.9|11849.1|11853|11849.6|11851.9|11849|3
1655151730000|2022-06-13 20:22:10|11852.4|11849.6|11850.9|11848.1|11852.4|11849.6|11850.9|11848|2
1655151740000|2022-06-13 20:22:20|11851.9|11849.1|11850.9|11848.1|11851.9|11849.1|11850.9|11848.1|7
1655151750000|2022-06-13 20:22:30|11851|11848.2|11852.9|11850.1|11853|11850.1|11851|11848.2|7
1655151760000|2022-06-13 20:22:40|11853.6|11849.6|11854.9|11852.1|11855|11852.1|11853|11849.6|6
1655151770000|2022-06-13 20:22:50|11854.4|11851.6|11855.9|11853.1|11856.4|11853.6|11853.4|11850.6|3
1655151790000|2022-06-13 20:23:10|11856.4|11853.6|11853.4|11850.6|11856.4|11853.6|11853.4|11850|5
1655151800000|2022-06-13 20:23:20|11854|11850|11853.9|11851.1|11854.5|11851.1|11853.4|11850|2
1655151820000|2022-06-13 20:23:40|11853.8|11851|11851.9|11849.1|11853.8|11851|11851.9|11849.1|3
1655151830000|2022-06-13 20:23:50|11853.5|11849.5|11852.4|11849.6|11853.5|11850|11851.9|11849.1|0
1655151840000|2022-06-13 20:24:00|11851.9|11849.1|11851.9|11849.1|11852.9|11850.1|11849.9|11847|11
1655151850000|2022-06-13 20:24:10|11852|11849.2|11851.9|11849.1|11852.9|11849.6|11851.9|11848.9|4
1655151870000|2022-06-13 20:24:30|11849.8|11847|11849.4|11846.6|11849.8|11847|11847.9|11845.1|11
1655151880000|2022-06-13 20:24:40|11849.8|11847|11847.9|11845.1|11849.8|11847|11847.9|11845|5
1655151890000|2022-06-13 20:24:50|11848|11845.2|11852.9|11850.1|11854|11850.6|11848|11845.2|4
1655151900000|2022-06-13 20:25:00|11853.4|11850.6|11856.9|11854.1|11856.9|11854.1|11853.4|11850.6|6
1655151910000|2022-06-13 20:25:10|11856.4|11853.6|11856.4|11853.6|11856.4|11853.6|11856.4|11853.6|0
1655151920000|2022-06-13 20:25:20|11856.9|11852.9|11853.4|11850.6|11856.9|11854.1|11853.4|11850.6|6
1655151930000|2022-06-13 20:25:30|11852.9|11850.1|11852.9|11850.1|11852.9|11850.1|11852.5|11849.7|3
1655151940000|2022-06-13 20:25:40|11852.5|11849.7|11852.4|11849.6|11852.9|11850.1|11852.4|11849.6|0
1655151950000|2022-06-13 20:25:50|||||||||1
1655151970000|2022-06-13 20:26:10|11852.3|11849.5|11850.9|11848.1|11852.3|11849.5|11850.4|11847.6|3
1655151980000|2022-06-13 20:26:20|11851|11848.2|11851.5|11848.7|11852.3|11849.5|11851|11848.2|1
1655151990000|2022-06-13 20:26:30|11851.4|11848.6|11850.9|11848.1|11851.5|11848.7|11850.5|11847.7|2
1655152010000|2022-06-13 20:26:50|11851|11847|11849.9|11847.1|11851|11847.1|11848.9|11846|6
1655152020000|2022-06-13 20:27:00|11852.3|11849.5|11854.8|11852|11854.8|11852|11852.3|11849.5|28
1655152030000|2022-06-13 20:27:10|11854.4|11851.6|11854.4|11851.6|11854.4|11851.6|11854.4|11851.6|0
1655152040000|2022-06-13 20:27:20|11853.3|11850.5|11853.3|11850.5|11853.3|11850.5|11852.8|11850|2
1655152050000|2022-06-13 20:27:30|11853.8|11851|11852.8|11850|11854.4|11851|11852.8|11850|2
1655152060000|2022-06-13 20:27:40|11852.9|11850.1|11852.9|11850.1|11852.9|11850.1|11852.9|11850.1|0
1655152070000|2022-06-13 20:27:50|11851.8|11849|11848.8|11846|11851.8|11849|11843.4|11840.6|29
1655152080000|2022-06-13 20:28:00|11849.3|11846.5|11847.9|11845.1|11849.3|11846.5|11847.9|11845.1|2
1655152090000|2022-06-13 20:28:10|11848|11845.2|11845.3|11842.5|11848.9|11846.1|11845.3|11842.5|40
1655152100000|2022-06-13 20:28:20|11845.4|11842.6|11847|11844.2|11847.9|11845.1|11845.4|11842.6|112
1655152110000|2022-06-13 20:28:30|11847.4|11844.6|11847.4|11844.6|11847.4|11844.6|11847.4|11844.6|2
1655152120000|2022-06-13 20:28:40|11847|11844.2|11847.4|11844.6|11847.4|11844.6|11846.9|11844.1|0
1655152130000|2022-06-13 20:28:50|11848|11845.2|11848|11845.2|11848|11845.2|11848|11845.2|1
1655152140000|2022-06-13 20:29:00|11847.4|11844.6|11844.4|11841.6|11848|11845.2|11844.4|11841.5|7
1655152150000|2022-06-13 20:29:10|11843.4|11840.6|11843.4|11840.6|11843.4|11840.6|11843|11840.2|1
1655152160000|2022-06-13 20:29:20|11843.9|11841.1|11848.4|11845.6|11848.4|11845.6|11843.9|11840.5|7
1655152180000|2022-06-13 20:29:40|11849|11845|11848.4|11845.6|11849|11845.6|11848.3|11845|1
1655152190000|2022-06-13 20:29:50|11849.4|11846.6|11851|11848.2|11851|11848.2|11849.4|11846.6|2
1655152200000|2022-06-13 20:30:00|11851.5|11847.5|11850.9|11848.1|11851.5|11848.7|11849.4|11846.6|5
1655152210000|2022-06-13 20:30:10|11851.4|11848.6|11854.9|11852.1|11854.9|11852.1|11851.4|11848.6|16
1655152220000|2022-06-13 20:30:20|||||||||3
1655152230000|2022-06-13 20:30:30|11854.4|11851.6|11854.4|11851.6|11854.4|11851.6|11854.4|11851.6|1
1655152240000|2022-06-13 20:30:40|11854.5|11851.7|11854.4|11851.6|11854.9|11852.1|11854.4|11851.6|1
1655152250000|2022-06-13 20:30:50|11854|11851.2|11852.4|11849.6|11854|11851.2|11852.4|11849.6|5
1655152260000|2022-06-13 20:31:00|11853|11849|11849.4|11846.6|11853|11849.6|11849.4|11846.6|65
1655152270000|2022-06-13 20:31:10|11849|11846.2|11849.4|11846.6|11849.4|11846.6|11848.9|11846.1|2
1655152280000|2022-06-13 20:31:20|11848.9|11846.1|11849.4|11846.6|11849.4|11846.6|11848.9|11846.1|2
1655152300000|2022-06-13 20:31:40|11848.9|11846.1|11849.9|11847.1|11849.9|11847.1|11848.9|11846.1|1
1655152310000|2022-06-13 20:31:50|11849.4|11846.6|11848.9|11846.1|11849.4|11846.6|11848.9|11846.1|1
1655152320000|2022-06-13 20:32:00|11848.4|11845.6|11847.9|11845.1|11848.4|11845.6|11847.9|11845.1|7
1655152330000|2022-06-13 20:32:10|11848|11845.2|11847.4|11844.6|11848|11845.2|11847.4|11844.6|23
1655152340000|2022-06-13 20:32:20|11847.5|11844.7|11847.9|11845.1|11847.9|11845.1|11847.5|11844.7|0
1655152350000|2022-06-13 20:32:30|11848.1|11845.3|11847.9|11845.1|11849.9|11847.1|11847.9|11845.1|20
1655152360000|2022-06-13 20:32:40|11847.5|11844.7|11846.9|11844.1|11849|11845.6|11845.9|11843.1|132
1655152370000|2022-06-13 20:32:50|11846.4|11843.6|11846.4|11843.6|11847.4|11844.6|11845.9|11843.1|8
1655152380000|2022-06-13 20:33:00|11845.4|11842.6|11845|11842.2|11845.4|11842.6|11844.9|11842.1|4
1655152390000|2022-06-13 20:33:10|11844.4|11841.6|11844.5|11841.7|11844.5|11841.7|11844.4|11841.6|7
1655152400000|2022-06-13 20:33:20|11844|11841.2|11844|11841.2|11844|11841.2|11844|11841.2|2
1655152410000|2022-06-13 20:33:30|11844.5|11841.7|11843.9|11841.1|11844.9|11842.1|11843.9|11841.1|1
1655152420000|2022-06-13 20:33:40|11843.4|11840.6|11843.4|11840.6|11843.4|11840.6|11843.4|11840.6|1
1655152430000|2022-06-13 20:33:50|11843.9|11841.1|11842.9|11840.1|11843.9|11841.1|11842.9|11840.1|2
1655152440000|2022-06-13 20:34:00|11843|11840.2|11843|11840.2|11843|11840.2|11843|11840.2|2
1655152450000|2022-06-13 20:34:10|11843.1|11840.3|11843.4|11840.6|11843.4|11840.6|11843.1|11840.3|2
1655152470000|2022-06-13 20:34:30|11843|11840.2|11843|11840.2|11843|11840.2|11843|11840.2|0
1655152480000|2022-06-13 20:34:40|11844|11841.2|11844.5|11841.7|11844.5|11841.7|11844|11841.2|2
1655152490000|2022-06-13 20:34:50|11845|11842.2|11844.4|11841.6|11845|11842.2|11843.5|11840.1|6
1655152500000|2022-06-13 20:35:00|11844.3|11841.5|11841.9|11839.1|11844.3|11841.5|11841.9|11839.1|8
1655152510000|2022-06-13 20:35:10|11842.4|11839.6|11842.4|11839.6|11843.4|11840.6|11842.3|11839.5|6
1655152520000|2022-06-13 20:35:20|11843.5|11840.7|11844.4|11841.6|11844.9|11842.1|11843.5|11840.7|8
1655152530000|2022-06-13 20:35:30|11844.9|11842.1|11844.4|11841.6|11844.9|11842.1|11844.4|11841.6|0
1655152540000|2022-06-13 20:35:40|11847.7|11839.7|11847.4|11844.6|11847.8|11845|11846.4|11839.7|29
1655152550000|2022-06-13 20:35:50|11846.9|11844.1|11846.4|11843.6|11846.9|11844.1|11846.4|11843.6|0
1655152560000|2022-06-13 20:36:00|11845.4|11842.6|11846.9|11844.1|11847.4|11844.6|11845.4|11842.6|2
1655152570000|2022-06-13 20:36:10|11846.5|11843.7|11842.9|11840.1|11848.3|11845.5|11842.4|11839|186
1655152580000|2022-06-13 20:36:20|11841.8|11839|11841.4|11838.6|11841.8|11839|11841.3|11838.5|3
1655152600000|2022-06-13 20:36:40|11841.9|11839.1|11841.4|11838.6|11841.9|11839.1|11840.3|11837.5|8
1655152610000|2022-06-13 20:36:50|||||||||1
1655152620000|2022-06-13 20:37:00|11841.8|11839|11841.4|11838.6|11841.8|11839|11841.4|11838.6|0
1655152650000|2022-06-13 20:37:30|11840.9|11838.1|11841.4|11838.6|11841.4|11838.6|11840.9|11838.1|2
1655152660000|2022-06-13 20:37:40|11841.9|11839.1|11842.4|11839.6|11842.5|11839.6|11841.4|11838.5|1
1655152670000|2022-06-13 20:37:50|11843.5|11839.5|11844.4|11841.6|11845.5|11842.5|11842.9|11839.5|0
1655152700000|2022-06-13 20:38:20|11844.5|11841.7|11844.9|11842.1|11844.9|11842.1|11844.5|11841.7|1
1655152710000|2022-06-13 20:38:30|11845.4|11842.6|11845.4|11842.6|11845.4|11842.6|11845.4|11842.6|0
1655152720000|2022-06-13 20:38:40|11845.3|11842.5|11845.4|11842.6|11846|11843.1|11844.9|11842|2
1655152730000|2022-06-13 20:38:50|11846|11842|11844.9|11842.1|11846|11842.1|11844.4|11841.6|2
1655152740000|2022-06-13 20:39:00|11845|11842.2|11845.9|11843.1|11845.9|11843.1|11845|11842.2|1
1655152750000|2022-06-13 20:39:10|11847.9|11845.1|11848.4|11845.6|11848.4|11845.6|11846.9|11844|17
1655152760000|2022-06-13 20:39:20|11848.3|11845.5|11848.3|11845.5|11848.3|11845.5|11848.3|11845.5|0
1655152770000|2022-06-13 20:39:30|11847.4|11844.6|11847.4|11844.6|11847.4|11844.6|11847.4|11844.6|0
1655152780000|2022-06-13 20:39:40|11846.5|11843.7|11846.4|11843.6|11846.9|11844.1|11846.4|11843.6|2
1655152790000|2022-06-13 20:39:50|11846|11843.2|11846.4|11843.6|11846.4|11843.6|11845.9|11843.1|4
1655152800000|2022-06-13 20:40:00|11846.5|11843.7|11847|11843|11847.4|11844.1|11845.9|11842.5|3
1655152810000|2022-06-13 20:40:10|11848.5|11840.5|11845.9|11843.1|11848.5|11843.6|11845.4|11840.5|8
1655152820000|2022-06-13 20:40:20|11846.4|11843.6|11845.9|11843.1|11846.9|11844.1|11845.4|11842|0
1655152830000|2022-06-13 20:40:30|11846.4|11843.6|11844.4|11841.6|11846.4|11843.6|11844.4|11841.6|1
1655152840000|2022-06-13 20:40:40|11845.4|11842.6|11844.4|11841.6|11845.9|11843.1|11844.4|11841.5|0
1655152850000|2022-06-13 20:40:50|11844.5|11841.7|11845.8|11843|11846.4|11843.6|11844.5|11841.5|11
1655152860000|2022-06-13 20:41:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.6|11844.4|11841.6|0
1655152870000|2022-06-13 20:41:10|11845.4|11842.6|11846.4|11843.6|11846.4|11843.6|11845.4|11842.6|2
1655152890000|2022-06-13 20:41:30|11846.9|11844.1|11846.9|11844.1|11846.9|11844.1|11846.9|11844.1|1
1655152900000|2022-06-13 20:41:40|11847.5|11843.5|11846.9|11844.1|11847.5|11844.1|11846.9|11843.5|1
1655152910000|2022-06-13 20:41:50|11846.7|11843.9|11845.9|11843.1|11846.7|11843.9|11845.9|11843.1|7
1655152920000|2022-06-13 20:42:00|11846|11843.2|11845.9|11843.1|11846.9|11844.1|11845.9|11843.1|4
1655152930000|2022-06-13 20:42:10|11846|11843.2|11845.9|11843.1|11846.4|11843.6|11845.9|11843.1|0
1655152940000|2022-06-13 20:42:20|11846.4|11843.6|11845.9|11843.1|11846.4|11843.6|11845.9|11843.1|0
1655152950000|2022-06-13 20:42:30|11846.3|11842.3|11845.4|11842.6|11846.3|11842.6|11845|11841|1
1655152960000|2022-06-13 20:42:40|11845.3|11842.5|11844.8|11842|11845.3|11842.5|11844.8|11842|0
1655152970000|2022-06-13 20:42:50|11844.7|11841.9|11843.3|11840.5|11844.7|11841.9|11842.3|11839.5|14
1655152980000|2022-06-13 20:43:00|11843.5|11840.7|11843.4|11840.6|11844.3|11841.5|11843.4|11840.6|2
1655153000000|2022-06-13 20:43:20|11844.8|11842|11844.8|11842|11844.8|11842|11844.8|11842|5
1655153010000|2022-06-13 20:43:30|11844.4|11841.6|11843.9|11841.1|11844.4|11841.6|11843.9|11841.1|1
1655153020000|2022-06-13 20:43:40|11844.4|11841.6|11844.4|11841.6|11844.4|11841.6|11844.4|11841.6|0
1655153030000|2022-06-13 20:43:50|11844.3|11841.5|11842.9|11840.1|11844.3|11841.5|11841.8|11839|14
1655153040000|2022-06-13 20:44:00|11842.8|11840|11840.8|11838|11843.3|11840.5|11840.8|11838|2
1655153050000|2022-06-13 20:44:10|11840.9|11838.1|11840.9|11838.1|11840.9|11838.1|11840.9|11838.1|0
1655153070000|2022-06-13 20:44:30|11841.4|11838.6|11842.3|11839.5|11842.9|11839.5|11840.8|11838|4
1655153080000|2022-06-13 20:44:40|11841.8|11839|11843.3|11840.5|11843.3|11840.5|11839.8|11837|11
1655153090000|2022-06-13 20:44:50|11842.4|11839.6|11839.9|11837.1|11842.4|11839.6|11839.9|11837.1|3
1655153100000|2022-06-13 20:45:00|11840.5|11836.5|11841.8|11839|11842.8|11840|11839.9|11836.5|20
1655153110000|2022-06-13 20:45:10|11841.9|11839.1|11841.8|11839|11842.9|11840.1|11840.4|11837.6|7
1655153120000|2022-06-13 20:45:20|11841.3|11838.5|11840.4|11837.6|11841.3|11838.5|11840.3|11837.5|4
1655153130000|2022-06-13 20:45:30|11840.8|11838|11842.8|11840|11842.8|11840|11840.8|11838|1
1655153140000|2022-06-13 20:45:40|11842.3|11839.5|11841.9|11839.1|11843.3|11840.5|11841.9|11839.1|1
1655153150000|2022-06-13 20:45:50|11842.3|11839.5|11842.3|11839.5|11842.8|11840|11841.8|11839|5
1655153160000|2022-06-13 20:46:00|11842.8|11840|11843.3|11840.5|11843.3|11840.5|11842.3|11839.5|1
1655153170000|2022-06-13 20:46:10|11843.8|11841|11844.8|11842|11844.9|11842.1|11843.8|11840.5|4
1655153180000|2022-06-13 20:46:20|11844.3|11841.5|11844.8|11842|11844.8|11842|11844.3|11841.5|0
1655153190000|2022-06-13 20:46:30|11844.9|11842.1|11844.9|11842.1|11844.9|11842.1|11844.9|11842.1|0
1655153200000|2022-06-13 20:46:40|11845.9|11843.1|11849.3|11846.5|11849.8|11847|11845.9|11842.4|11
1655153210000|2022-06-13 20:46:50|11848.8|11846|11849.9|11847.1|11849.9|11847.1|11848.4|11845.6|3
1655153220000|2022-06-13 20:47:00|11850|11847.2|11851.8|11849|11852.3|11849.5|11850|11847.2|6
1655153230000|2022-06-13 20:47:10|11852.3|11849.5|11851.9|11849.1|11852.3|11849.5|11851.8|11849|1
1655153240000|2022-06-13 20:47:20|11852.3|11849.5|11850.2|11847.4|11852.3|11849.5|11847.8|11845|35
1655153250000|2022-06-13 20:47:30|11850.7|11847.9|11851.2|11848.4|11851.7|11848.9|11850.7|11847.9|0
1655153260000|2022-06-13 20:47:40|11851.3|11848.5|11850.2|11847.4|11851.3|11848.5|11850.2|11847.4|2
1655153270000|2022-06-13 20:47:50|11850.7|11847.9|11850.2|11847.4|11851.8|11848.4|11850.2|11846.9|0
1655153280000|2022-06-13 20:48:00|11850.8|11846.8|11846.8|11844|11851.3|11847.4|11846.3|11843.5|13
1655153300000|2022-06-13 20:48:20|11849.8|11845.8|11848.2|11845.4|11849.8|11846.4|11848.2|11845.4|11
1655153310000|2022-06-13 20:48:30|11849.2|11846.4|11849.2|11846.4|11849.7|11846.9|11849.2|11846.4|4
1655153320000|2022-06-13 20:48:40|11849.7|11846.9|11851.7|11848.9|11851.7|11848.9|11848.8|11846|2
1655153330000|2022-06-13 20:48:50|11851.2|11848.4|11852.3|11848.3|11852.8|11849.4|11851.2|11847.9|1
1655153340000|2022-06-13 20:49:00|11852.2|11849.4|11851.2|11848.4|11852.3|11849.5|11849.8|11847|12
1655153350000|2022-06-13 20:49:10|11851.1|11848.3|11853.5|11850.7|11854.4|11851.6|11850.8|11848|581
1655153360000|2022-06-13 20:49:20|11853.4|11850.6|11854|11851.2|11854.5|11851.2|11853.4|11850.5|1
1655153370000|2022-06-13 20:49:30|11853.9|11851.1|11852.4|11849.6|11854.4|11851.6|11852.4|11849.6|5
1655153380000|2022-06-13 20:49:40|11853|11849|11852.4|11849.6|11853.9|11851.1|11850.4|11847.6|9
1655153390000|2022-06-13 20:49:50|11853.1|11849.1|11853.4|11850.6|11853.9|11851.1|11852.5|11849.1|1
1655153400000|2022-06-13 20:50:00|11853.9|11851.1|11853.4|11850.6|11854|11851.1|11852.4|11849.6|7
1655153410000|2022-06-13 20:50:10|11853.3|11850.5|11860|11857.2|11860.4|11857.6|11852.4|11849.2|63
1655153420000|2022-06-13 20:50:20|11860.5|11857.7|11859.4|11856.6|11860.9|11858.1|11858.9|11856.1|39
1655153430000|2022-06-13 20:50:30|11858.9|11856.1|11855|11852.2|11859|11856.2|11855|11852.2|5
1655153440000|2022-06-13 20:50:40|11855.5|11852.7|11852.9|11850.1|11855.5|11852.7|11852.4|11849.1|1
1655153450000|2022-06-13 20:50:50|11852.4|11849.6|11851.3|11848.5|11854|11850.6|11851.3|11848.5|35
1655153460000|2022-06-13 20:51:00|11851.2|11848.4|11852.3|11849.5|11852.4|11849.6|11850.4|11847.6|6
1655153470000|2022-06-13 20:51:10|11851.8|11849|11852.3|11849.5|11852.8|11850|11851.8|11849|2
1655153480000|2022-06-13 20:51:20|11851.3|11848.5|11850.8|11848|11851.3|11848.5|11850.8|11848|3
1655153490000|2022-06-13 20:51:30|11851.2|11848.4|11852.8|11850|11852.8|11850|11851.2|11848.4|3
1655153500000|2022-06-13 20:51:40|11852.7|11849.9|11851.3|11848.5|11852.7|11849.9|11851.3|11848.5|1
1655153510000|2022-06-13 20:51:50|11851.2|11848.4|11850.3|11847.5|11851.3|11848.5|11848.8|11845.9|4
1655153520000|2022-06-13 20:52:00|11850.4|11847.6|11850.3|11847.5|11850.9|11848|11850.3|11846.9|0
1655153530000|2022-06-13 20:52:10|11851|11847|11853.3|11850.5|11853.8|11851|11851|11847|16
1655153540000|2022-06-13 20:52:20|11852.8|11850|11855.8|11853|11858.3|11855.5|11852.8|11850|13
1655153550000|2022-06-13 20:52:30|11856.3|11853.5|11856.8|11854|11858.4|11855|11856.3|11852.9|5
1655153560000|2022-06-13 20:52:40|11857.3|11854.5|11857.3|11854.5|11857.3|11854.5|11857.3|11854.5|2
1655153570000|2022-06-13 20:52:50|11857.2|11854.4|11857.8|11855|11858.4|11855.5|11856.8|11854|0
1655153580000|2022-06-13 20:53:00|11858.3|11855.5|11857.3|11854.5|11858.3|11855.5|11857.3|11854.5|0
1655153590000|2022-06-13 20:53:10|11856.8|11854|11856.8|11854|11856.8|11854|11856.8|11854|0
1655153610000|2022-06-13 20:53:30|11856.7|11853.9|11853.8|11851|11856.7|11853.9|11853.3|11850.5|2
1655153630000|2022-06-13 20:53:50|11853.9|11851.1|11855.3|11852.5|11855.3|11852.5|11853.9|11851.1|1
1655153640000|2022-06-13 20:54:00|11854.8|11852|11853.8|11851|11854.8|11852|11853.2|11849.8|1
1655153650000|2022-06-13 20:54:10|11853.3|11850.5|11853.8|11851|11853.8|11851|11853.3|11850.5|0
1655153660000|2022-06-13 20:54:20|||||||||1
1655153670000|2022-06-13 20:54:30|11853.9|11849.9|11853.9|11849.9|11853.9|11849.9|11853.9|11849.9|7
1655153680000|2022-06-13 20:54:40|11853.3|11850.5|11853.8|11851|11853.9|11851|11853.3|11849.9|7
1655153690000|2022-06-13 20:54:50|11855.3|11852.5|11851.3|11848.5|11855.3|11852.5|11851.3|11848.5|9
1655153700000|2022-06-13 20:55:00|11853.8|11849.8|11853.3|11850.5|11853.8|11850.5|11852.3|11848.9|13
1655153710000|2022-06-13 20:55:10|11853.7|11850.9|11853.3|11850.5|11853.7|11850.9|11852.8|11849.4|11
1655153720000|2022-06-13 20:55:20|11851.8|11849|11853.3|11850.5|11853.4|11850.5|11851.8|11849|0
1655153740000|2022-06-13 20:55:40|11853.6|11850.8|11857.3|11854.5|11857.4|11854.5|11853.6|11850.8|26
1655153750000|2022-06-13 20:55:50|11857.8|11853.8|11857.3|11854.5|11857.8|11854.5|11857.3|11853.8|0
1655153760000|2022-06-13 20:56:00|11856.5|11853.7|11852.3|11849.5|11856.5|11853.7|11851.8|11848.4|9
1655153770000|2022-06-13 20:56:10|11852.8|11850|11853.3|11850.5|11854.4|11850.9|11852.8|11849.4|1
1655153780000|2022-06-13 20:56:20|11854.4|11850.4|11853.8|11849.8|11854.4|11850.9|11852.8|11849.4|0
1655153790000|2022-06-13 20:56:30|11853.4|11849.4|11854.3|11851.5|11854.4|11851.5|11852.9|11849.4|0
1655153800000|2022-06-13 20:56:40|11854.8|11850.8|11851.9|11847.9|11854.8|11850.8|11851.8|11847.9|2
1655153810000|2022-06-13 20:56:50|11852.4|11848.4|11852.3|11849.5|11852.4|11849.5|11852.3|11848.4|0
1655153820000|2022-06-13 20:57:00|11852.7|11849.9|11852.3|11849.5|11853.4|11849.9|11851.8|11848.4|1
1655153830000|2022-06-13 20:57:10|11851.3|11848.5|11851.9|11847.9|11851.9|11848.5|11851.3|11847.9|1
1655153840000|2022-06-13 20:57:20|11852.4|11848.4|11852.1|11849.3|11852.9|11849.5|11851.3|11848.4|0
1655153850000|2022-06-13 20:57:30|11851.3|11848.5|11852.9|11848.9|11852.9|11849.5|11851.3|11848.4|1
1655153860000|2022-06-13 20:57:40|11852.5|11848.5|11852.3|11849.5|11853.8|11850.5|11851.8|11848.5|0
1655153880000|2022-06-13 20:58:00|11852.8|11850|11854|11850|11854|11850.5|11852.3|11849.5|25
1655153890000|2022-06-13 20:58:10|11853.6|11850.8|11855.5|11852.7|11860|11855|11853.6|11850.8|6
1655153900000|2022-06-13 20:58:20|11856.1|11852.1|11856.5|11852.5|11856.6|11853.1|11855.5|11852|1
1655153910000|2022-06-13 20:58:30|11855.7|11852.9|11857.5|11853.5|11857.5|11853.5|11854.4|11851|1
1655153920000|2022-06-13 20:58:40|11856.4|11853.6|11856.5|11852.5|11856.5|11853.6|11856|11852|0
1655153930000|2022-06-13 20:58:50|11855.9|11853.1|11854.4|11851.6|11856.9|11853.6|11854.4|11851.6|0
1655153940000|2022-06-13 20:59:00|11854.2|11851.4|11858.5|11855.7|11859|11855.7|11853.4|11849.5|7
1655153950000|2022-06-13 20:59:10|11858.9|11856.1|11860.9|11858.1|11860.9|11858.1|11858.9|11855.6|31
1655153960000|2022-06-13 20:59:20|11860.8|11858|11860.3|11857.5|11860.8|11858|11860.3|11857.5|11
1655153970000|2022-06-13 20:59:30|11860.8|11858|11863.3|11860.5|11863.8|11861|11860.8|11858|19
1655153980000|2022-06-13 20:59:40|11863.8|11861|11868.6|11864.6|11868.6|11865.1|11863.3|11860.5|74
1655153990000|2022-06-13 20:59:50|11870.6|11862.6|11863.4|11859.4|11870.6|11865.7|11863.4|11857.9|20
1655157600000|2022-06-13 22:00:00|11879.4|11871.4|11877|11869|11879.7|11873.5|11875.1|11869|26
1655157610000|2022-06-13 22:00:10|11876.9|11868.9|11870.5|11862.5|11876.9|11870.1|11868.6|11862.5|19
1655157620000|2022-06-13 22:00:20|11870.1|11862.1|11864.5|11856.5|11870.1|11862.1|11863.4|11856|22
1655157630000|2022-06-13 22:00:30|11864.3|11856.3|11865.5|11857.5|11867.5|11861.7|11858.4|11853.1|38
1655157640000|2022-06-13 22:00:40|11864.6|11856.6|11858.5|11850.5|11864.6|11856.6|11858.5|11850.5|10
1655157650000|2022-06-13 22:00:50|||||||||2
1655157660000|2022-06-13 22:01:00|11856.4|11852.4|11856.4|11848.4|11856.4|11852.4|11855.9|11848.4|3
1655157670000|2022-06-13 22:01:10|11854.3|11850.3|11851.3|11843.3|11856.4|11850.3|11851.2|11843.2|17
1655157680000|2022-06-13 22:01:20|11849.8|11845.8|11851.9|11843.9|11851.9|11845.8|11849.8|11843.4|1
1655157690000|2022-06-13 22:01:30|11852.3|11844.3|11852.4|11844.4|11852.4|11846.8|11849.6|11844.2|2
1655157700000|2022-06-13 22:01:40|11852.3|11844.3|11847.6|11839.6|11852.3|11846.3|11847.6|11839.6|285
1655157710000|2022-06-13 22:01:50|11847.5|11839.5|11847.5|11839.5|11847.5|11839.5|11847|11839|12
1655157720000|2022-06-13 22:02:00|11847.6|11839.6|11842.1|11834.1|11847.6|11839.6|11841.2|11834.1|12
1655157730000|2022-06-13 22:02:10|11839.6|11836.8|11837.1|11829.1|11842.9|11837.7|11835.3|11829.1|10
1655157740000|2022-06-13 22:02:20|11836.6|11828.6|11834.6|11826.6|11836.6|11830.1|11832|11824|32
1655157750000|2022-06-13 22:02:30|||||||||3
1655157760000|2022-06-13 22:02:40|11834.5|11826.5|11833|11825|11834.5|11827.6|11831.5|11825|7
1655157770000|2022-06-13 22:02:50|11833.5|11825.5|11832.5|11829.7|11834.1|11829.7|11829.6|11824.8|21
1655157780000|2022-06-13 22:03:00|11833.1|11829.1|11833.6|11829.6|11833.6|11829.6|11833.1|11829.1|2
1655157800000|2022-06-13 22:03:20|11835.6|11831.6|11835|11831|11837.1|11831.6|11834.6|11829.1|7
1655157810000|2022-06-13 22:03:30|11834.6|11830.6|11835|11832.2|11837.1|11832.7|11834.6|11829.1|3
1655157820000|2022-06-13 22:03:40|11835.9|11833.1|11841.1|11833.1|11841.5|11838.2|11835.9|11833.1|17
1655157830000|2022-06-13 22:03:50|11839|11835|11838.6|11834.6|11839|11835|11838.6|11834.6|1
1655157840000|2022-06-13 22:04:00|11839.6|11835.6|11844.6|11840.6|11844.6|11840.6|11839.6|11834.1|42
1655157850000|2022-06-13 22:04:10|11846.4|11842.4|11844.1|11836.1|11848.3|11842.4|11842.1|11836.1|14
1655157860000|2022-06-13 22:04:20|11842.6|11838.6|11844.1|11836.1|11844.1|11838.6|11842.1|11836.1|2
1655157870000|2022-06-13 22:04:30|11842|11838|11838.1|11830.1|11842|11838|11838.1|11830.1|8
1655157880000|2022-06-13 22:04:40|11836.3|11828.3|11834.6|11826.6|11836.3|11829.6|11833.6|11826.6|2
1655157890000|2022-06-13 22:04:50|11833.6|11825.6|11833.6|11825.6|11833.6|11825.6|11833.6|11825.6|0
1655157900000|2022-06-13 22:05:00|11832.6|11828.6|11832.5|11829.7|11832.6|11829.7|11832|11828.6|0
1655157910000|2022-06-13 22:05:10|11832.9|11830.1|11836|11833.2|11836|11833.2|11832.9|11830.1|7
1655157920000|2022-06-13 22:05:20|11835.9|11833.1|11835.1|11831.1|11836.5|11833.1|11835.1|11831.1|1
1655157930000|2022-06-13 22:05:30|11837.2|11829.2|11835.7|11831.7|11837.2|11832.2|11835|11829.2|5
1655157940000|2022-06-13 22:05:40|11834.6|11831.8|11836.1|11828.1|11836.1|11831.8|11833.8|11828.1|5
1655157950000|2022-06-13 22:05:50|11836.6|11828.6|11835.1|11827.1|11836.6|11828.6|11835.1|11827.1|6
1655157960000|2022-06-13 22:06:00|11835.6|11827.6|11834.5|11826.5|11835.6|11827.6|11834.5|11826.5|3
1655157970000|2022-06-13 22:06:10|11832|11828|11831|11827|11833.9|11828|11831|11824.6|10
1655157980000|2022-06-13 22:06:20|11830.6|11826.6|11831|11828.2|11831.6|11828.2|11830.5|11826.6|1
1655157990000|2022-06-13 22:06:30|11831.9|11829.1|11832.6|11828.6|11832.6|11829.1|11831.9|11828.6|3
1655158000000|2022-06-13 22:06:40|11832.1|11828.1|11831.5|11823.5|11832.6|11828.6|11829.6|11823.5|8
1655158010000|2022-06-13 22:06:50|11830.6|11822.6|11829.6|11821.6|11830.6|11824.5|11827.6|11821.5|8
1655158030000|2022-06-13 22:07:10|11829.5|11821.5|11829.5|11821.5|11829.5|11821.5|11829.5|11821.5|1
1655158040000|2022-06-13 22:07:20|11827.6|11823.6|11829.5|11821.5|11829.5|11823.6|11827.6|11821.5|0
1655158050000|2022-06-13 22:07:30|11828|11825.2|11829.1|11825.1|11829.1|11825.2|11828|11824.7|4
1655158080000|2022-06-13 22:08:00|11829.9|11827.1|11831.5|11828.7|11832|11828.7|11829.9|11826.5|7
1655158090000|2022-06-13 22:08:10|11832|11828|11832|11828|11832|11828|11832|11828|3
1655158100000|2022-06-13 22:08:20|11831.5|11828.7|11831.5|11828.7|11831.5|11828.7|11831.5|11828.7|0
1655158110000|2022-06-13 22:08:30|11831|11828.2|11832|11829.2|11832|11829.2|11831|11828.2|3
1655158120000|2022-06-13 22:08:40|11832.5|11829.7|11833.9|11831.1|11833.9|11831.1|11832.5|11829.7|7
1655158130000|2022-06-13 22:08:50|11833.5|11830.7|11834|11831.2|11834|11831.2|11833.5|11830.7|1
1655158140000|2022-06-13 22:09:00|11834.5|11831.7|11838.6|11834.6|11838.6|11834.6|11834.5|11831.7|5
1655158150000|2022-06-13 22:09:10|11838|11835.2|11839.9|11837.1|11841|11838.2|11838|11835.2|6
1655158160000|2022-06-13 22:09:20|||||||||1
1655158170000|2022-06-13 22:09:30|11838.5|11835.7|11838.6|11834.6|11838.6|11835.7|11838|11834.6|0
1655158180000|2022-06-13 22:09:40|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|0
1655158190000|2022-06-13 22:09:50|11839.6|11835.6|11840|11836|11840|11836|11838.8|11835.4|0
1655158200000|2022-06-13 22:10:00|11842.5|11834.5|11841.5|11837.5|11843|11837.5|11841.5|11834.5|0
1655158210000|2022-06-13 22:10:10|11843.5|11835.5|11841.5|11837.5|11843.5|11837.5|11841.1|11835|0
1655158220000|2022-06-13 22:10:20|11842|11838|11847.5|11843.5|11850.3|11847.5|11842|11838|107
1655158230000|2022-06-13 22:10:30|11848.5|11844.5|11847.4|11844.6|11848.5|11844.6|11846.4|11843.6|3
1655158240000|2022-06-13 22:10:40|11846.5|11843.7|11847.5|11843.5|11848|11844.2|11846.4|11843.5|1
1655158250000|2022-06-13 22:10:50|11847.4|11844.6|11846.5|11842.5|11848|11844.6|11846.5|11842.5|3
1655158260000|2022-06-13 22:11:00|11848.5|11840.5|11845.5|11841.5|11848.5|11842.5|11845.5|11840|2
1655158280000|2022-06-13 22:11:20|11845|11842.2|11845.4|11842.6|11845.4|11842.6|11845|11842.2|1
1655158290000|2022-06-13 22:11:30|11845|11842.2|11844.5|11840.5|11845.5|11842.2|11844.5|11840.5|1
1655158300000|2022-06-13 22:11:40|11845.1|11841.1|11843.5|11839.5|11845.5|11841.5|11843.4|11839.5|2
1655158310000|2022-06-13 22:11:50|11842.8|11840|11841.5|11837.5|11842.8|11840|11841.4|11837.5|0
1655158320000|2022-06-13 22:12:00|11840.9|11838.1|11836.4|11833.6|11840.9|11838.1|11836.4|11833.5|9
1655158340000|2022-06-13 22:12:20|11836|11833.2|11836|11832|11836.1|11833.2|11835.5|11832|1
1655158350000|2022-06-13 22:12:30|11836.1|11832.1|11835.4|11832.6|11836.1|11832.6|11835.4|11832.1|0
1655158360000|2022-06-13 22:12:40|11836|11832|11833.5|11829.5|11836|11832|11832.8|11829.5|6
1655158370000|2022-06-13 22:12:50|11833.1|11829.1|11832.1|11828.1|11833.1|11829.1|11832.1|11828.1|1
1655158380000|2022-06-13 22:13:00|11834.2|11826.2|11834|11830|11834.4|11830.4|11834|11826.2|7
1655158390000|2022-06-13 22:13:10|11832.2|11828.2|11835|11831|11835|11831|11832.2|11828.2|6
1655158400000|2022-06-13 22:13:20|11834.9|11832.1|11835|11831|11835.5|11832.1|11834.9|11831|2
1655158410000|2022-06-13 22:13:30|11834.4|11831.6|11834.4|11831.6|11834.4|11831.6|11834.4|11831.6|1
1655158420000|2022-06-13 22:13:40|11837.1|11829.1|11837|11833|11837.5|11833.5|11835.1|11829.1|6
1655158430000|2022-06-13 22:13:50|11836.9|11834.1|11840.9|11838.1|11841.4|11838.1|11836.9|11834.1|24
1655158440000|2022-06-13 22:14:00|11841.4|11837.4|11840.9|11838.1|11841.4|11838.1|11840.4|11837.4|1
1655158450000|2022-06-13 22:14:10|11839.9|11837.1|11839.9|11837.1|11839.9|11837.1|11839.9|11837.1|1
1655158460000|2022-06-13 22:14:20|11839|11835|11838.4|11835.6|11839|11835.6|11838.4|11835|3
1655158470000|2022-06-13 22:14:30|11839|11836.2|11838.9|11836.1|11839.5|11836.2|11838.9|11835.5|3
1655158480000|2022-06-13 22:14:40|||||||||1
1655158490000|2022-06-13 22:14:50|11839.4|11835.4|11838.9|11836.1|11839.4|11836.1|11838.9|11835.4|2
1655158500000|2022-06-13 22:15:00|11841.6|11833.6|11840|11836|11841.6|11836|11839.5|11833.6|1
1655158510000|2022-06-13 22:15:10|11841.1|11837.1|11840.6|11836.6|11843.5|11838|11840.6|11835.5|7
1655158520000|2022-06-13 22:15:20|11841|11837|11844|11840|11844|11840|11841|11837|3
1655158530000|2022-06-13 22:15:30|||||||||1
1655158550000|2022-06-13 22:15:50|11841.8|11839|11841|11837|11841.8|11839|11841|11837|4
1655158590000|2022-06-13 22:16:30|||||||||2
1655158600000|2022-06-13 22:16:40|11839.9|11837.1|11841|11837|11841|11837.1|11839.9|11837|3
1655158610000|2022-06-13 22:16:50|||||||||1
1655158620000|2022-06-13 22:17:00|11840.2|11837.4|11837.9|11835.1|11840.2|11837.4|11837.9|11835.1|6
1655158630000|2022-06-13 22:17:10|||||||||2
1655158640000|2022-06-13 22:17:20|11838.5|11834.5|11838.4|11835.6|11839|11835.6|11838.4|11834.5|4
1655158660000|2022-06-13 22:17:40|11841.1|11833.1|11840.5|11836.5|11842.4|11837|11839.4|11833.1|3
1655158670000|2022-06-13 22:17:50|11840.3|11837.5|11841.9|11837.9|11841.9|11838.6|11840.3|11836.9|11
1655158680000|2022-06-13 22:18:00|11841.4|11838.6|11844.9|11840.9|11844.9|11840.9|11841.4|11836.6|2
1655158690000|2022-06-13 22:18:10|11845|11841|11846.5|11842.5|11849|11842.5|11845|11840|0
1655158700000|2022-06-13 22:18:20|11849|11841|11847.9|11843.9|11849|11843.9|11846.9|11841|2
1655158710000|2022-06-13 22:18:30|11847.4|11844.6|11849.4|11846.6|11851.7|11846.6|11847.4|11843.7|13
1655158720000|2022-06-13 22:18:40|11850.6|11847.2|11849.8|11847|11850.6|11847.6|11849.8|11847|2
1655158730000|2022-06-13 22:18:50|11850.6|11846.6|11850.6|11846.6|11850.6|11846.6|11850.6|11846.6|2
1655158740000|2022-06-13 22:19:00|11850.4|11847.6|11850.4|11847.6|11850.4|11847.6|11850.4|11847.6|4
1655158750000|2022-06-13 22:19:10|||||||||1
1655158760000|2022-06-13 22:19:20|11850.2|11847.4|11844.4|11840.4|11850.4|11847.4|11844.4|11840.4|39
1655158770000|2022-06-13 22:19:30|11843.9|11839.9|11841.4|11837.4|11843.9|11840.5|11841.3|11837.4|4
1655158790000|2022-06-13 22:19:50|11840.9|11836.9|11840.3|11837.5|11840.9|11837.5|11839.4|11835.9|2
1655158800000|2022-06-13 22:20:00|11840.8|11836.8|11840.8|11836.8|11840.8|11836.8|11840.8|11836.8|0
1655158810000|2022-06-13 22:20:10|11839.9|11835.9|11839.9|11835.9|11839.9|11835.9|11839.9|11835.9|0
1655158820000|2022-06-13 22:20:20|||||||||1
1655158830000|2022-06-13 22:20:30|11839.3|11836.5|11838.4|11834.4|11839.7|11836.5|11837.8|11834.4|5
1655158860000|2022-06-13 22:21:00|||||||||1
1655158870000|2022-06-13 22:21:10|||||||||2
1655158880000|2022-06-13 22:21:20|11840.4|11832.4|11839.8|11837|11840.4|11837|11839.8|11832.4|1
1655158890000|2022-06-13 22:21:30|11840.5|11836.5|11840.5|11836.5|11840.5|11836.5|11840.5|11836.5|0
1655158900000|2022-06-13 22:21:40|11840|11837.2|11847.9|11843.9|11848.9|11843.9|11840|11837|6
1655158920000|2022-06-13 22:22:00|11848.4|11844.4|11848.9|11844.9|11848.9|11844.9|11848.4|11844.4|0
1655158930000|2022-06-13 22:22:10|||||||||1
1655158940000|2022-06-13 22:22:20|11847.3|11844.5|11847.3|11844.5|11847.3|11844.5|11847.3|11844.5|3
1655158950000|2022-06-13 22:22:30|11846.8|11844|11844.5|11840.5|11846.9|11844|11844.5|11840.5|7
1655158960000|2022-06-13 22:22:40|11843.8|11841|11844.4|11840.4|11844.4|11841|11843.3|11839.9|4
1655158970000|2022-06-13 22:22:50|11843.8|11841|11843.8|11841|11843.8|11841|11843.8|11841|0
1655158980000|2022-06-13 22:23:00|11843.4|11840.6|11843.3|11840.5|11844|11840.6|11843.3|11839.9|4
1655158990000|2022-06-13 22:23:10|11842.8|11840|11843.5|11839.5|11843.5|11840|11842.8|11839.4|2
1655159010000|2022-06-13 22:23:30|11842.9|11840.1|11843|11840.2|11843|11840.2|11842.9|11840.1|1
1655159020000|2022-06-13 22:23:40|11843.6|11839.6|11844|11840|11844|11840.7|11843.5|11839.6|2
1655159030000|2022-06-13 22:23:50|11843.5|11840.7|11843.5|11840.7|11844.1|11840.7|11843.5|11840|1
1655159070000|2022-06-13 22:24:30|||||||||1
1655159080000|2022-06-13 22:24:40|11843.9|11841.1|11843.9|11841.1|11843.9|11841.1|11843.9|11841.1|0
1655159090000|2022-06-13 22:24:50|11844|11841.2|11845|11841|11845|11841.6|11843.5|11840.7|20
1655159100000|2022-06-13 22:25:00|11844.9|11842.1|11844.9|11842.1|11844.9|11842.1|11844.9|11842.1|3
1655159110000|2022-06-13 22:25:10|11845.4|11842.6|11845.8|11843|11845.8|11843|11845.4|11842.6|0
1655159120000|2022-06-13 22:25:20|11846.9|11842.9|11846.2|11843.4|11846.9|11843.4|11846.2|11842.9|2
1655159130000|2022-06-13 22:25:30|11845.8|11843|11846.6|11843.8|11847|11843.8|11845.8|11842.9|4
1655159140000|2022-06-13 22:25:40|11848.3|11845.5|11848.3|11845.5|11848.3|11845.5|11848.3|11845.5|1
1655159150000|2022-06-13 22:25:50|11848.8|11846|11844.9|11842.1|11849.4|11846|11844.9|11842.1|17
1655159160000|2022-06-13 22:26:00|11845.4|11842.6|11845.3|11842.5|11845.4|11842.6|11845.3|11842.5|8
1655159180000|2022-06-13 22:26:20|11843.8|11841|11844.3|11841.5|11846.9|11844.1|11841.7|11838.3|15
1655159190000|2022-06-13 22:26:30|11845.1|11841.1|11845.1|11841.1|11846|11842|11845.1|11841.1|4
1655159200000|2022-06-13 22:26:40|11849.4|11845.4|11849|11845|11849.4|11846|11848.3|11845|2
1655159210000|2022-06-13 22:26:50|11849.4|11845.4|11847.3|11844.5|11849.4|11845.4|11847.3|11844.4|3
1655159220000|2022-06-13 22:27:00|11848.4|11844.4|11848.4|11844.4|11848.4|11844.4|11848.4|11844.4|2
1655159230000|2022-06-13 22:27:10|11847.9|11843.9|11847.9|11843.9|11847.9|11843.9|11847.9|11843.9|2
1655159240000|2022-06-13 22:27:20|11847.2|11844.4|11844.8|11842|11847.2|11844.4|11844.3|11841.4|14
1655159250000|2022-06-13 22:27:30|11844.3|11841.5|11845|11841|11845|11841.5|11844.3|11841|1
1655159260000|2022-06-13 22:27:40|11845.5|11841.5|11846.3|11842.3|11846.4|11843.5|11845.5|11841.5|2
1655159270000|2022-06-13 22:27:50|11845|11841|11845.4|11841.4|11845.4|11841.4|11845|11841|0
1655159300000|2022-06-13 22:28:20|11844.9|11840.9|11844.9|11840.9|11844.9|11840.9|11844.9|11840.9|1
1655159310000|2022-06-13 22:28:30|11845.4|11841.4|11845.4|11841.4|11845.4|11841.5|11844.3|11840.9|1
1655159330000|2022-06-13 22:28:50|11847.5|11839.5|11844.3|11841.5|11847.9|11841.5|11844.3|11839.5|1
1655159340000|2022-06-13 22:29:00|11844.8|11842|11845.4|11841.4|11845.4|11842|11844.8|11841.4|0
1655159350000|2022-06-13 22:29:10|11844.9|11840.9|11845.4|11841.4|11845.4|11841.5|11844.3|11840.9|1
1655159370000|2022-06-13 22:29:30|11845.3|11842.5|11845.8|11843|11845.9|11843|11845.3|11841.9|1
1655159380000|2022-06-13 22:29:40|11847.4|11843.4|11847.4|11843.4|11847.4|11843.4|11847.4|11843.4|3
1655159390000|2022-06-13 22:29:50|11847|11843|11846.4|11842.4|11847|11843.5|11845.8|11842.4|0
1655159400000|2022-06-13 22:30:00|11846.9|11842.9|11843.3|11839.3|11846.9|11843.4|11842.3|11838.3|7
1655159410000|2022-06-13 22:30:10|11843.2|11840.4|11843.9|11839.9|11843.9|11840.4|11843.2|11839.9|0
1655159430000|2022-06-13 22:30:30|11843.4|11839.4|11842.8|11840|11843.4|11840|11842.8|11839.4|1
1655159450000|2022-06-13 22:30:50|11842.3|11839.5|11841.3|11838.5|11842.3|11839.5|11841.3|11838.5|3
1655159460000|2022-06-13 22:31:00|11840.9|11838.1|11842.4|11834.4|11842.4|11838.5|11839|11834.4|9
1655159470000|2022-06-13 22:31:10|11840.4|11836.4|11840.4|11836.4|11840.4|11836.4|11840.4|11836.4|1
1655159480000|2022-06-13 22:31:20|11839.9|11837.1|11839.9|11837.1|11839.9|11837.1|11839.9|11837.1|1
1655159490000|2022-06-13 22:31:30|11840.3|11837.5|11840.3|11837.5|11840.3|11837.5|11840.3|11837.5|1
1655159500000|2022-06-13 22:31:40|11841|11837|11842.4|11838.4|11842.9|11838.9|11841|11837|14
1655159510000|2022-06-13 22:31:50|11841.7|11838.9|11843.3|11840.5|11843.3|11840.5|11841.7|11838.4|7
1655159520000|2022-06-13 22:32:00|11843.9|11839.9|11843.9|11839.9|11843.9|11839.9|11843.9|11839.9|0
1655159550000|2022-06-13 22:32:30|11845.8|11837.8|11842.6|11839.8|11845.8|11839.8|11842.2|11837.4|2
1655159560000|2022-06-13 22:32:40|11842.2|11839.4|11839.3|11836.5|11842.2|11839.4|11839.3|11836.5|6
1655159570000|2022-06-13 22:32:50|11839.4|11836.6|11839.9|11837.1|11839.9|11837.1|11839.4|11836.6|0
1655159580000|2022-06-13 22:33:00|11840.5|11836.5|11840.5|11836.5|11840.5|11836.5|11840.5|11836.5|4
1655159590000|2022-06-13 22:33:10|11840|11837.2|11842|11838|11842|11838|11840|11837.2|1
1655159600000|2022-06-13 22:33:20|11840.9|11838.1|11843.8|11839.8|11843.8|11839.8|11840.9|11838.1|0
1655159620000|2022-06-13 22:33:40|11843.2|11840.4|11837.9|11833.9|11843.9|11840.4|11837.9|11833.9|6
1655159630000|2022-06-13 22:33:50|11836.6|11833.8|11834.9|11830.9|11837|11833.8|11834.4|11829|7
1655159650000|2022-06-13 22:34:10|11834.5|11831.7|11836.5|11832.5|11836.5|11832.5|11834.5|11831.7|2
1655159680000|2022-06-13 22:34:40|11836.4|11833.6|11836.4|11833.6|11836.4|11833.6|11836.4|11833.6|0
1655159690000|2022-06-13 22:34:50|11836.9|11832.9|11836.3|11833.5|11836.9|11833.5|11836.3|11832.9|5
1655159700000|2022-06-13 22:35:00|11835.4|11832.6|11835.8|11831.8|11835.8|11832.6|11835.3|11831.8|8
1655159710000|2022-06-13 22:35:10|11835.4|11831.4|11834.4|11830.4|11835.4|11832|11833.9|11830.4|6
1655159720000|2022-06-13 22:35:20|11833.9|11829.9|11833.9|11829.9|11835.8|11831.8|11833.9|11829.9|6
1655159730000|2022-06-13 22:35:30|11833.2|11830.4|11831.3|11828.5|11834.4|11830.6|11831.3|11826.4|8
1655159740000|2022-06-13 22:35:40|11831.9|11827.9|11834.9|11826.9|11834.9|11828.8|11831.9|11826.9|1
1655159750000|2022-06-13 22:35:50|11832.8|11828.8|11831.9|11827.9|11832.8|11828.8|11831.3|11827.9|0
1655159760000|2022-06-13 22:36:00|11831.8|11827.8|11831.8|11827.8|11831.8|11827.8|11831.8|11827.8|2
1655159770000|2022-06-13 22:36:10|11831.3|11827.3|11833.3|11825.3|11833.3|11827.3|11831.3|11825.3|1
1655159780000|2022-06-13 22:36:20|11831.4|11827.4|11831.2|11828.4|11831.4|11828.4|11830.7|11827.3|0
1655159790000|2022-06-13 22:36:30|11831.7|11828.9|11832.3|11828.3|11833.8|11828.9|11831.3|11825.3|4
1655159800000|2022-06-13 22:36:40|11832.4|11828.4|11832.9|11828.9|11834.9|11828.9|11832.4|11826.4|0
1655159810000|2022-06-13 22:36:50|11832.8|11830|11832.8|11830|11832.8|11830|11832.8|11830|0
1655159820000|2022-06-13 22:37:00|11833.4|11829.4|11835.5|11827.5|11835.5|11829.4|11833.4|11827.5|4
1655159830000|2022-06-13 22:37:10|11836|11828|11836.8|11832.8|11837.4|11833.4|11833.5|11828|1
1655159850000|2022-06-13 22:37:30|11836.1|11833.3|11835.9|11831.9|11836.1|11833.3|11835.9|11831.9|1
1655159860000|2022-06-13 22:37:40|11836.4|11832.4|11836.7|11833.9|11836.7|11833.9|11835.8|11832.4|0
1655159870000|2022-06-13 22:37:50|11836.9|11832.9|11836.9|11832.9|11836.9|11832.9|11836.9|11832.9|4
1655159880000|2022-06-13 22:38:00|11836.2|11833.4|11837.4|11833.4|11837.4|11833.4|11836.2|11832.9|1
1655159890000|2022-06-13 22:38:10|11836.8|11834|11837.4|11833.4|11837.4|11834|11836.8|11833.4|3
1655159910000|2022-06-13 22:38:30|11837.3|11834.5|11836.4|11833.6|11837.8|11834.5|11836.4|11832.9|5
1655159920000|2022-06-13 22:38:40|11836.8|11834|11838.4|11834.4|11838.4|11834.4|11836.8|11834|0
1655159930000|2022-06-13 22:38:50|11839.8|11835.8|11840.8|11838|11840.8|11838|11839.8|11835.8|3
1655159940000|2022-06-13 22:39:00|11840.6|11837.8|11840.3|11837.5|11840.6|11837.8|11840.2|11836.4|13
1655159950000|2022-06-13 22:39:10|||||||||6
1655159970000|2022-06-13 22:39:30|11840.2|11837.4|11840.2|11837.4|11840.2|11837.4|11840.2|11837.4|5
1655159980000|2022-06-13 22:39:40|11840.1|11837.3|11840.8|11836.8|11840.8|11837.5|11840.1|11836.8|2
1655160000000|2022-06-13 22:40:00|11840.2|11837.4|11839.3|11836.5|11840.2|11837.4|11839.3|11836.5|4
1655160030000|2022-06-13 22:40:30|11839.2|11836.4|11839.2|11836.4|11839.2|11836.4|11839.2|11836.4|1
1655160050000|2022-06-13 22:40:50|||||||||1
1655160060000|2022-06-13 22:41:00|11839.7|11835.7|11838.1|11835.3|11839.7|11836.4|11837.3|11833.9|16
1655160070000|2022-06-13 22:41:10|11838.2|11835.4|11837|11834.2|11838.6|11835.8|11837|11833.7|18
1655160080000|2022-06-13 22:41:20|11837.7|11833.7|11837|11834.2|11837.7|11834.2|11837|11833.7|1
1655160090000|2022-06-13 22:41:30|11836.5|11833.7|11835.6|11832.8|11836.5|11833.7|11835.2|11832.4|7
1655160100000|2022-06-13 22:41:40|11835.1|11832.3|11835.6|11832.8|11836|11833.2|11835|11831.7|2
1655160110000|2022-06-13 22:41:50|11835.5|11832.7|11835.1|11832.3|11835.5|11832.7|11835.1|11832.3|0
1655160120000|2022-06-13 22:42:00|11835|11832.2|11834.6|11831.8|11835|11832.2|11834.6|11831.8|0
1655160140000|2022-06-13 22:42:20|11836.2|11832.2|11836.2|11832.2|11836.2|11832.2|11836.2|11832.2|4
1655160150000|2022-06-13 22:42:30|11835.1|11832.3|11836.2|11832.2|11836.2|11832.3|11835.1|11832.2|1
1655160160000|2022-06-13 22:42:40|11836.7|11832.7|11836.7|11832.7|11836.7|11832.7|11836.7|11832.7|0
1655160180000|2022-06-13 22:43:00|11835.1|11832.3|11835.1|11832.3|11835.6|11832.8|11835.1|11832.3|1
1655160200000|2022-06-13 22:43:20|11835.2|11831.2|11835.2|11831.2|11835.2|11831.2|11835.2|11831.2|3
1655160210000|2022-06-13 22:43:30|11835.7|11831.7|11835.7|11831.7|11835.7|11831.7|11835.7|11831.7|0
1655160220000|2022-06-13 22:43:40|11835.2|11831.2|11835.2|11831.2|11835.2|11831.2|11835.2|11831.2|0
1655160230000|2022-06-13 22:43:50|11835.7|11831.7|11836.6|11833.8|11838.6|11833.8|11835.7|11830.2|2
1655160240000|2022-06-13 22:44:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|2
1655160250000|2022-06-13 22:44:10|11836.6|11833.8|11837.2|11833.2|11837.7|11834.2|11836.1|11833.2|0
1655160270000|2022-06-13 22:44:30|11837.7|11833.7|11837.6|11834.8|11837.7|11834.8|11837.1|11833.7|1
1655160280000|2022-06-13 22:44:40|11838|11835.2|11840.7|11836.7|11840.7|11836.7|11838|11835.2|1
1655160290000|2022-06-13 22:44:50|11841.6|11838.8|11842.7|11838.7|11842.7|11838.8|11841.6|11838.7|2
1655160300000|2022-06-13 22:45:00|11843.1|11839.1|11843.1|11839.1|11843.1|11839.1|11843.1|11839.1|0
1655160310000|2022-06-13 22:45:10|11842|11839.2|11842|11839.2|11842.7|11839.2|11842|11838.7|5
1655160320000|2022-06-13 22:45:20|11841.1|11838.3|11840.6|11837.8|11841.2|11838.3|11840.6|11837.2|5
1655160330000|2022-06-13 22:45:30|11841.1|11838.3|11841.1|11838.3|11841.1|11838.3|11841.1|11838.3|0
1655160350000|2022-06-13 22:45:50|11841.6|11838.8|11842.2|11838.2|11842.2|11838.8|11841.6|11838.2|1
1655160360000|2022-06-13 22:46:00|11842.7|11838.7|11841.6|11838.8|11842.7|11838.8|11841.6|11838.7|0
1655160380000|2022-06-13 22:46:20|11842.7|11838.7|11842|11839.2|11842.7|11839.2|11841.6|11838.7|4
1655160390000|2022-06-13 22:46:30|11841.6|11838.8|11841.6|11838.8|11841.6|11838.8|11841.6|11838.8|0
1655160420000|2022-06-13 22:47:00|11842.7|11838.7|11843.2|11839.2|11843.2|11839.8|11842.6|11838.7|2
1655160440000|2022-06-13 22:47:20|11842.6|11839.8|11842.6|11839.8|11842.6|11839.8|11842.6|11839.8|0
1655160490000|2022-06-13 22:48:10|11842.5|11839.7|11842.5|11839.7|11842.5|11839.7|11842.5|11839.7|0
1655160500000|2022-06-13 22:48:20|11843.1|11839.1|11843.1|11839.1|11843.1|11839.1|11843.1|11839.1|3
1655160510000|2022-06-13 22:48:30|11842|11839.2|11841|11838.2|11842|11839.2|11841|11838.2|0
1655160520000|2022-06-13 22:48:40|||||||||2
1655160530000|2022-06-13 22:48:50|11840.5|11837.7|11840.6|11836.6|11840.6|11837.7|11840.5|11836.6|2
1655160540000|2022-06-13 22:49:00|11840.1|11837.3|11840.1|11837.3|11840.1|11837.3|11840.1|11837.3|0
1655160550000|2022-06-13 22:49:10|11840.5|11837.7|11840.6|11836.6|11841.1|11837.7|11840.5|11836.6|1
1655160590000|2022-06-13 22:49:50|11839.5|11836.7|11840.6|11836.6|11840.6|11836.7|11839.5|11836.6|3
1655160640000|2022-06-13 22:50:40|11840.1|11836.1|11840.1|11836.1|11840.1|11836.1|11840.1|11836.1|3
1655160650000|2022-06-13 22:50:50|11838.1|11835.3|11839.2|11835.2|11839.2|11835.7|11836.5|11833.2|3
1655160670000|2022-06-13 22:51:10|11838.5|11835.7|11839.2|11835.2|11839.2|11835.7|11838.5|11835.2|0
1655160690000|2022-06-13 22:51:30|11838.5|11835.7|11839.2|11835.2|11839.6|11835.7|11838.5|11835.1|2
1655160700000|2022-06-13 22:51:40|11838.6|11835.8|11839.5|11836.7|11839.5|11836.7|11838.6|11835.8|0
1655160710000|2022-06-13 22:51:50|11840|11837.2|11840.1|11837.3|11840.1|11837.3|11840|11837.2|1
1655160720000|2022-06-13 22:52:00|11840.5|11837.7|11840.6|11836.6|11840.6|11837.7|11840.1|11836.6|1
1655160730000|2022-06-13 22:52:10|11839.5|11836.7|11839|11836.2|11840.1|11836.7|11839|11836.1|0
1655160770000|2022-06-13 22:52:50|11839.4|11836.6|11840.6|11836.6|11840.6|11836.6|11839.4|11836.2|1
1655160780000|2022-06-13 22:53:00|11840.3|11837.5|11846|11843.2|11846.6|11843.2|11840.3|11837.5|21
1655160820000|2022-06-13 22:53:40|11846.6|11842.6|11846.6|11842.6|11846.6|11842.6|11846.6|11842.6|1
1655160830000|2022-06-13 22:53:50|||||||||2
1655160850000|2022-06-13 22:54:10|11846|11843.2|11844.4|11841.6|11846|11843.2|11844.4|11841.6|17
1655160860000|2022-06-13 22:54:20|11845|11841|11840.5|11836.5|11846.9|11841|11840.5|11836.5|8
1655160870000|2022-06-13 22:54:30|11842.5|11838.5|11841.4|11838.6|11842.5|11839|11841.4|11838.5|8
1655160880000|2022-06-13 22:54:40|11842.1|11838.1|11842.1|11838.1|11842.1|11838.1|11842.1|11838.1|1
1655160890000|2022-06-13 22:54:50|11842.5|11838.5|11842.5|11838.5|11842.5|11838.5|11842.5|11838.5|0
1655160900000|2022-06-13 22:55:00|11842.4|11839.6|11842.4|11839.6|11842.4|11839.6|11842.4|11839.6|1
1655160910000|2022-06-13 22:55:10|11843.1|11839.1|11843.1|11839.1|11843.1|11839.1|11843.1|11839.1|0
1655160920000|2022-06-13 22:55:20|11842.5|11838.5|11841.5|11837.5|11842.5|11838.5|11841.5|11837.5|2
1655160930000|2022-06-13 22:55:30|11841.6|11837.6|11841.5|11837.5|11841.6|11838.2|11841|11837.5|2
1655160940000|2022-06-13 22:55:40|11842|11838|11841.9|11837.9|11842|11838|11841.9|11837.9|2
1655160950000|2022-06-13 22:55:50|11841.5|11837.5|11843.6|11839.6|11843.6|11839.6|11841.5|11837.5|1
1655160960000|2022-06-13 22:56:00|11842.9|11840.1|11842.9|11840.1|11843.5|11840.1|11842.9|11839|1
1655160990000|2022-06-13 22:56:30|11844|11840|11844|11840|11844|11841.1|11843.9|11840|1
1655161000000|2022-06-13 22:56:40|11843.4|11840.6|11844|11840|11844|11840.6|11843.4|11840|0
1655161010000|2022-06-13 22:56:50|11844.4|11841.6|11845|11841|11845|11841.6|11844.4|11840.9|2
1655161050000|2022-06-13 22:57:30|11845.5|11841.5|11844.9|11842.1|11846.4|11843.6|11844.9|11841.5|3
1655161060000|2022-06-13 22:57:40|11846.4|11843.6|11847|11843|11847|11843.6|11846.4|11843|1
1655161070000|2022-06-13 22:57:50|11846.4|11843.6|11847|11843|11847|11843.6|11845.9|11843|1
1655161080000|2022-06-13 22:58:00|11846.6|11842.6|11847.5|11843.5|11847.5|11843.5|11846.6|11842.6|0
1655161100000|2022-06-13 22:58:20|11847.4|11844.6|11847.5|11843.5|11848|11844.6|11847.4|11843.5|1
1655161110000|2022-06-13 22:58:30|||||||||1
1655161130000|2022-06-13 22:58:50|11847.9|11843.9|11847.9|11843.9|11847.9|11843.9|11847.9|11843.9|0
1655161140000|2022-06-13 22:59:00|11846.8|11844|11846|11842|11846.8|11844|11846|11842|1
1655161150000|2022-06-13 22:59:10|11845.9|11843.1|11845.4|11842.6|11846|11843.1|11845.4|11842|0
1655161190000|2022-06-13 22:59:50|11844.9|11842.1|11844.9|11842.1|11844.9|11842.1|11844.9|11842.1|0
1655161200000|2022-06-13 23:00:00|11844.8|11842|11845.4|11842.6|11845.4|11842.6|11844.8|11842|4
1655161210000|2022-06-13 23:00:10|11845.9|11843.1|11846.4|11843.6|11846.4|11843.6|11844.9|11842.1|4
1655161230000|2022-06-13 23:00:30|11846.3|11843.5|11846.4|11843.6|11846.4|11843.6|11846.3|11843.5|1
1655161260000|2022-06-13 23:01:00|11845.9|11843.1|11845.9|11843.1|11846.5|11843.1|11845|11842.2|6
1655161290000|2022-06-13 23:01:30|11846|11842|11844.5|11840.5|11846|11842|11844.4|11840.5|4
1655161300000|2022-06-13 23:01:40|11844|11841.2|11844.5|11841.7|11845.5|11841.7|11844|11840.6|0
1655161310000|2022-06-13 23:01:50|11844.9|11842.1|11845.6|11841.6|11845.6|11842.1|11844.9|11841.6|0
1655161320000|2022-06-13 23:02:00|11845.5|11842.7|11845.9|11843.1|11845.9|11843.1|11845.5|11842.7|0
1655161330000|2022-06-13 23:02:10|||||||||1
1655161340000|2022-06-13 23:02:20|||||||||1
1655161350000|2022-06-13 23:02:30|11846.4|11843.6|11845.9|11843.1|11846.4|11843.6|11845.9|11843.1|7
1655161370000|2022-06-13 23:02:50|11846|11843.2|11848.5|11845.7|11849|11845.7|11846|11843.2|5
1655161380000|2022-06-13 23:03:00|11848.9|11846.1|11849|11846.2|11849|11846.2|11848.9|11846.1|1
1655161390000|2022-06-13 23:03:10|11848.9|11846.1|11848.5|11845.7|11851.5|11846.1|11848.5|11843.5|2
1655161400000|2022-06-13 23:03:20|11849|11845|11849|11845|11849|11845|11849|11845|0
1655161410000|2022-06-13 23:03:30|11848.6|11844.6|11849|11845|11849|11845|11848.6|11844.6|1
1655161420000|2022-06-13 23:03:40|11848.3|11845.5|11848.3|11845.5|11848.3|11845.5|11848.3|11845.5|1
1655161430000|2022-06-13 23:03:50|11848.8|11846|11848.3|11845.5|11848.8|11846|11848.3|11845.5|2
1655161440000|2022-06-13 23:04:00|11848.4|11845.6|11849|11845|11849|11845.6|11848.3|11845|2
1655161450000|2022-06-13 23:04:10|11848.9|11844.9|11847.9|11845.1|11848.9|11845.1|11847.9|11844.4|3
1655161460000|2022-06-13 23:04:20|11847.4|11844.6|11848.4|11844.4|11848.4|11845.1|11847.4|11844.1|2
1655161480000|2022-06-13 23:04:40|11847.9|11845.1|11848.4|11844.4|11848.4|11845.1|11847.9|11844.4|0
1655161490000|2022-06-13 23:04:50|11847.8|11845|11847.3|11844.5|11847.8|11845|11847.3|11844.5|0
1655161630000|2022-06-13 23:07:10|11846.8|11844|11843.4|11840.6|11846.8|11844|11843.4|11840.6|23
1655161640000|2022-06-13 23:07:20|11843.3|11840.5|11843.3|11840.5|11843.3|11840.5|11843.3|11840.5|6
1655161660000|2022-06-13 23:07:40|11843.9|11841.1|11844.9|11842.1|11844.9|11842.1|11843.9|11840.5|3
1655161670000|2022-06-13 23:07:50|11845.4|11842.6|11846|11843.2|11846.5|11843.2|11845.4|11842.1|2
1655161680000|2022-06-13 23:08:00|11845.9|11843.1|11846.1|11842.1|11846.1|11843.1|11845.4|11842.1|5
1655161690000|2022-06-13 23:08:10|11845.4|11842.6|11845|11841|11845.5|11842.6|11844.9|11841|1
1655161700000|2022-06-13 23:08:20|11844.4|11840.4|11839.9|11835.9|11844.4|11840.5|11839.9|11835.9|31
1655161710000|2022-06-13 23:08:30|11839.4|11835.4|11838.4|11834.4|11839.4|11836|11837.9|11834.4|9
1655161720000|2022-06-13 23:08:40|||||||||1
1655161730000|2022-06-13 23:08:50|11838.5|11834.5|11839|11835|11839|11835|11838.5|11834.5|0
1655161740000|2022-06-13 23:09:00|11838.9|11836.1|11840|11836|11840|11836.1|11838.9|11835|3
1655161750000|2022-06-13 23:09:10|11842.5|11834.5|11840.5|11836.5|11842.5|11836.5|11840.5|11834.5|1
1655161760000|2022-06-13 23:09:20|11841|11837|11841.4|11837.4|11841.4|11837.4|11841|11837|0
1655161770000|2022-06-13 23:09:30|11840.9|11838.1|11840.9|11838.1|11840.9|11838.1|11840.9|11838.1|0
1655161780000|2022-06-13 23:09:40|11841.4|11837.4|11841.4|11837.4|11841.4|11837.4|11841.4|11837.4|0
1655161790000|2022-06-13 23:09:50|11840.3|11837.5|11840.3|11837.5|11840.3|11837.5|11840.3|11837.5|0
1655161800000|2022-06-13 23:10:00|11840.9|11836.9|11841|11837|11841.4|11837.4|11840.9|11836.9|1
1655161810000|2022-06-13 23:10:10|11841.4|11837.4|11840.9|11838.1|11841.4|11838.1|11840.9|11837.4|0
1655161820000|2022-06-13 23:10:20|11842.4|11838.4|11842|11838|11842.4|11838.4|11842|11838|1
1655161830000|2022-06-13 23:10:30|11840.9|11838.1|11839.4|11835.4|11840.9|11838.1|11838.3|11835.4|5
1655161840000|2022-06-13 23:10:40|11839|11836.2|11840.4|11836.4|11840.4|11837|11838.9|11836.1|5
1655161850000|2022-06-13 23:10:50|11840.5|11836.5|11841|11837|11842.9|11837.2|11840|11834.9|5
1655161860000|2022-06-13 23:11:00|11841.5|11837.5|11842|11838|11842.3|11839.5|11841.5|11837.5|9
1655161870000|2022-06-13 23:11:10|11841|11837|11839.3|11836.5|11841|11837|11839.3|11836|2
1655161880000|2022-06-13 23:11:20|11839.9|11835.9|11839.9|11835.9|11839.9|11835.9|11839.9|11835.9|5
1655161900000|2022-06-13 23:11:40|11840.1|11836.1|11840.1|11836.1|11840.1|11836.1|11840.1|11836.1|0
1655161910000|2022-06-13 23:11:50|11839.5|11836.7|11839.9|11837.1|11839.9|11837.1|11839.5|11836.7|0
1655161920000|2022-06-13 23:12:00|11840|11837.2|11839.9|11835.9|11840|11837.2|11839.4|11835.9|3
1655161930000|2022-06-13 23:12:10|11839.3|11836.5|11841.5|11837.5|11841.5|11838.1|11839.3|11836.5|6
1655161940000|2022-06-13 23:12:20|||||||||1
1655161950000|2022-06-13 23:12:30|11840.9|11836.9|11840.9|11836.9|11840.9|11838|11840.4|11836.9|4
1655161960000|2022-06-13 23:12:40|11840.4|11837.6|11840.9|11836.9|11841|11837.6|11840.4|11836.9|1
1655161970000|2022-06-13 23:12:50|11840.4|11837.6|11841.8|11839|11841.8|11839|11840.4|11837.6|1
1655161990000|2022-06-13 23:13:10|11842.3|11839.5|11842.3|11839.5|11842.3|11839.5|11842.3|11839.5|0
1655162000000|2022-06-13 23:13:20|11841.8|11839|11840.4|11836.4|11841.9|11839|11840.4|11836.4|3
1655162010000|2022-06-13 23:13:30|11839.8|11837|11839.8|11837|11839.8|11837|11839.8|11837|0
1655162020000|2022-06-13 23:13:40|11840.3|11837.5|11840.8|11838|11840.9|11838|11840.3|11836.9|0
1655162040000|2022-06-13 23:14:00|11840.9|11838.1|11840.9|11836.9|11840.9|11838.1|11839.8|11836.9|2
1655162050000|2022-06-13 23:14:10|11840.8|11838|11840.8|11838|11840.8|11838|11840.8|11838|0
1655162060000|2022-06-13 23:14:20|11840.4|11837.6|11840.9|11836.9|11840.9|11837.6|11840.4|11836.9|1
1655162070000|2022-06-13 23:14:30|11839.3|11836.5|11840.4|11836.4|11840.4|11836.5|11839.3|11836.4|6
1655162080000|2022-06-13 23:14:40|11840.9|11836.9|11840.9|11836.9|11840.9|11836.9|11840.9|11836.9|1
1655162090000|2022-06-13 23:14:50|11840.4|11837.6|11840.8|11838|11840.8|11838|11840.4|11837.6|1
1655162100000|2022-06-13 23:15:00|||||||||2
1655162120000|2022-06-13 23:15:20|11840.9|11836.9|11840.9|11836.9|11840.9|11836.9|11840.9|11836.9|0
1655162130000|2022-06-13 23:15:30|11840.4|11837.6|11840.9|11836.9|11841|11837.6|11840.4|11836.9|2
1655162200000|2022-06-13 23:16:40|11839.8|11837|11839.8|11837|11840.4|11837|11839.8|11836.4|1
1655162210000|2022-06-13 23:16:50|11839.9|11837.1|11840.9|11836.9|11840.9|11837.1|11839.9|11836.9|74
1655162220000|2022-06-13 23:17:00|||||||||1
1655162240000|2022-06-13 23:17:20|11840.4|11837.6|11840.4|11837.6|11840.4|11837.6|11840.4|11837.6|0
1655162250000|2022-06-13 23:17:30|11840.9|11836.9|11840.9|11836.9|11840.9|11836.9|11840.9|11836.9|1
1655162270000|2022-06-13 23:17:50|11840.8|11838|11840.8|11838|11840.8|11838|11840.8|11838|0
1655162280000|2022-06-13 23:18:00|11839.5|11836.7|11840|11836|11840|11836.7|11839.5|11836|1
1655162380000|2022-06-13 23:19:40|11839.3|11836.5|11839.9|11835.9|11839.9|11836.5|11839.3|11835.9|1
1655162390000|2022-06-13 23:19:50|11839.2|11836.4|11836.2|11833.4|11839.9|11836.4|11836.2|11833|11
1655162400000|2022-06-13 23:20:00|11835.8|11833|11832.4|11828.4|11835.9|11833|11831.8|11828.4|18
1655162410000|2022-06-13 23:20:10|11831.8|11829|11831.8|11829|11831.8|11829|11831.8|11829|0
1655162420000|2022-06-13 23:20:20|11831.2|11828.4|11831.2|11828.4|11832.3|11828.9|11831.2|11827.8|5
1655162430000|2022-06-13 23:20:30|11829.9|11827.1|11829.9|11827.1|11829.9|11827.1|11829.9|11827.1|5
1655162440000|2022-06-13 23:20:40|11829.7|11826.9|11827.3|11823.3|11829.7|11826.9|11825.7|11822.9|49
1655162450000|2022-06-13 23:20:50|11827.4|11823.4|11829.2|11826.4|11829.3|11826.4|11827.4|11823.4|1
1655162460000|2022-06-13 23:21:00|11830.3|11826.3|11830.8|11826.8|11830.8|11826.8|11830.3|11826.3|1
1655162470000|2022-06-13 23:21:10|11829.2|11826.4|11829.2|11826.4|11829.3|11826.5|11829.2|11826.4|1
1655162480000|2022-06-13 23:21:20|11830.3|11826.3|11831.2|11828.4|11831.3|11828.4|11830.3|11826.3|6
1655162490000|2022-06-13 23:21:30|11831.9|11827.9|11832.3|11828.3|11832.3|11828.3|11831.8|11827.8|1
1655162510000|2022-06-13 23:21:50|11832.2|11829.4|11833.3|11829.3|11833.3|11829.4|11832.2|11828.9|2
1655162530000|2022-06-13 23:22:10|11832.8|11830|11832.3|11828.3|11835.3|11830|11831.2|11827.3|5
1655162540000|2022-06-13 23:22:20|11833.3|11829.3|11833.3|11829.3|11833.3|11829.3|11833.3|11829.3|1
1655162550000|2022-06-13 23:22:30|11832.6|11829.8|11832.6|11829.8|11832.6|11829.8|11831.2|11828.4|0
1655162560000|2022-06-13 23:22:40|11831.2|11828.4|11831.2|11828.4|11831.2|11828.4|11831.2|11828.4|0
1655162570000|2022-06-13 23:22:50|11831.3|11828.5|11831.7|11828.9|11831.7|11828.9|11831.3|11828.5|0
1655162590000|2022-06-13 23:23:10|11832.4|11828.4|11832.7|11829.9|11833.3|11829.9|11832.4|11828.4|2
1655162610000|2022-06-13 23:23:30|11832.2|11829.4|11832.3|11828.3|11832.8|11829.4|11832.2|11828.3|4
1655162650000|2022-06-13 23:24:10|11831.5|11828.7|11829.2|11826.4|11831.5|11828.7|11829.2|11826.4|5
1655162660000|2022-06-13 23:24:20|11829.3|11825.3|11827.2|11824.4|11829.3|11825.3|11827.2|11824.3|4
1655162680000|2022-06-13 23:24:40|11827.7|11824.9|11829.9|11825.9|11829.9|11825.9|11827.7|11824.9|3
1655162690000|2022-06-13 23:24:50|11829.2|11826.4|11829.3|11825.3|11829.8|11826.4|11829.2|11825.3|0
1655162700000|2022-06-13 23:25:00|11828.8|11826|11828.7|11825.9|11831.8|11826|11828.2|11823.8|7
1655162710000|2022-06-13 23:25:10|11828.8|11826|11829.8|11827|11830.3|11827|11828.8|11826|1
1655162720000|2022-06-13 23:25:20|11830.2|11827.4|11830.3|11826.3|11831.3|11827.4|11828.2|11825.3|2
1655162740000|2022-06-13 23:25:40|11829.7|11826.9|11829.7|11826.9|11829.7|11826.9|11829.7|11826.9|0
1655162750000|2022-06-13 23:25:50|11829.2|11826.4|11832.4|11828.4|11832.4|11828.4|11829.2|11825.9|11
1655162760000|2022-06-13 23:26:00|11833.3|11829.3|11834.9|11830.9|11834.9|11831.4|11833.3|11829.3|4
1655162770000|2022-06-13 23:26:10|11835.3|11831.3|11835.3|11831.3|11835.3|11831.3|11835.3|11831.3|0
1655162780000|2022-06-13 23:26:20|11835.2|11832.4|11836.2|11832.2|11836.3|11832.9|11835.2|11831.3|4
1655162790000|2022-06-13 23:26:30|11835.3|11831.3|11836.2|11833.4|11837.8|11833.4|11835.3|11829.8|10
1655162800000|2022-06-13 23:26:40|11836.6|11833.8|11837.3|11833.3|11837.3|11833.8|11836.6|11833.3|6
1655162810000|2022-06-13 23:26:50|11837.2|11833.2|11835.7|11832.9|11837.2|11833.2|11835.2|11832.3|0
1655162820000|2022-06-13 23:27:00|11835.2|11832.4|11839.3|11835.3|11839.3|11835.4|11835.2|11832.3|7
1655162830000|2022-06-13 23:27:10|11839.2|11836.4|11839.2|11836.4|11839.2|11836.4|11839.2|11836.4|0
1655162840000|2022-06-13 23:27:20|11838.7|11834.7|11837.2|11834.4|11838.7|11835.9|11837.2|11834.4|6
1655162850000|2022-06-13 23:27:30|11836.7|11833.9|11835.2|11832.4|11837.3|11833.9|11834.7|11831.3|5
1655162860000|2022-06-13 23:27:40|||||||||2
1655162870000|2022-06-13 23:27:50|11835.7|11831.7|11835.3|11831.3|11836.8|11832.3|11832.7|11828.8|11
1655162920000|2022-06-13 23:28:40|11834.7|11831.9|11834.7|11831.9|11834.7|11831.9|11834.7|11831.9|0
1655162930000|2022-06-13 23:28:50|11835.2|11832.4|11834.2|11831.4|11835.3|11832.4|11834.2|11831.3|0
1655162940000|2022-06-13 23:29:00|11834.1|11831.3|11834.8|11830.8|11834.8|11831.4|11834.1|11830.8|1
1655162950000|2022-06-13 23:29:10|11835.3|11831.3|11835.3|11831.3|11835.3|11831.3|11835.3|11831.3|0
1655162960000|2022-06-13 23:29:20|11834.7|11831.9|11835.8|11831.8|11835.8|11831.9|11834.7|11831.3|0
1655162980000|2022-06-13 23:29:40|11835.7|11832.9|11835.7|11832.9|11835.7|11832.9|11835.7|11832.9|1
1655163000000|2022-06-13 23:30:00|11836.4|11832.4|11836.8|11832.8|11836.8|11832.8|11836.4|11832.4|2
1655163010000|2022-06-13 23:30:10|11834.7|11831.9|11834.7|11831.9|11835.3|11831.9|11834.7|11831.3|4
1655163020000|2022-06-13 23:30:20|11835.3|11831.3|11835.3|11831.3|11835.3|11831.3|11835.3|11831.3|0
1655163050000|2022-06-13 23:30:50|11834.7|11831.9|11834.7|11831.9|11834.7|11831.9|11834.7|11831.9|0
1655163060000|2022-06-13 23:31:00|11835.2|11832.4|11835.7|11832.9|11835.7|11832.9|11835.2|11832.4|5
1655163070000|2022-06-13 23:31:10|||||||||1
1655163090000|2022-06-13 23:31:30|11835.3|11832.5|11835.8|11831.8|11835.8|11832.5|11835.3|11831.8|2
1655163120000|2022-06-13 23:32:00|||||||||2
1655163130000|2022-06-13 23:32:10|11834.7|11831.9|11834.7|11831.9|11834.7|11831.9|11834.7|11831.9|0
1655163140000|2022-06-13 23:32:20|11835.2|11832.4|11835.8|11831.8|11835.8|11832.4|11835.2|11831.8|1
1655163160000|2022-06-13 23:32:40|11835.3|11832.5|11834.7|11831.9|11835.3|11832.5|11834.7|11831.9|1
1655163170000|2022-06-13 23:32:50|||||||||1
1655163180000|2022-06-13 23:33:00|11833.8|11830.7|11831.4|11827.4|11833.8|11830.7|11831.4|11827.4|6
1655163190000|2022-06-13 23:33:10|11830.8|11828|11831.4|11827.4|11831.4|11828|11830.8|11827.4|1
1655163230000|2022-06-13 23:33:50|11830.7|11827.9|11829.8|11827|11830.7|11827.9|11829.8|11827|0
1655163240000|2022-06-13 23:34:00|11830.4|11826.4|11827.8|11823.8|11830.4|11826.9|11826.7|11823.3|9
1655163250000|2022-06-13 23:34:10|11827.2|11824.4|11826.7|11823.9|11827.2|11824.4|11826.7|11823.9|2
1655163270000|2022-06-13 23:34:30|11825.9|11821.9|11830.3|11827.5|11830.3|11827.5|11825.3|11821.9|26
1655163280000|2022-06-13 23:34:40|11830.4|11826.4|11827.8|11823.8|11830.4|11826.5|11827.8|11823.8|5
1655163300000|2022-06-13 23:35:00|11826.8|11822.8|11827.8|11823.8|11827.8|11823.8|11826.8|11822.8|6
1655163310000|2022-06-13 23:35:10|11827.2|11824.4|11828.8|11824.8|11828.8|11824.8|11827.2|11824.4|0
1655163330000|2022-06-13 23:35:30|11828.1|11825.3|11828.8|11824.8|11828.8|11825.3|11828.1|11824.7|2
1655163340000|2022-06-13 23:35:40|11828.1|11825.3|11828.1|11825.3|11828.1|11825.3|11828.1|11825.3|0
1655163350000|2022-06-13 23:35:50|11827.7|11824.9|11827.8|11823.8|11827.8|11824.9|11827.7|11823.8|0
1655163360000|2022-06-13 23:36:00|11827.2|11824.4|11827.2|11824.4|11827.2|11824.4|11827.2|11824.4|0
1655163370000|2022-06-13 23:36:10|11828.2|11824.2|11827.7|11824.9|11828.2|11824.9|11827.2|11823.8|0
1655163380000|2022-06-13 23:36:20|11828.2|11824.2|11826.8|11822.8|11828.2|11824.9|11826.7|11822.8|7
1655163390000|2022-06-13 23:36:30|11826.7|11823.9|11825.7|11822.9|11827.2|11823.9|11825.7|11822.9|1
1655163400000|2022-06-13 23:36:40|11826.1|11823.3|11826.8|11822.8|11826.8|11823.3|11826.1|11822.8|1
1655163430000|2022-06-13 23:37:10|11826.3|11822.3|11826.8|11822.8|11826.8|11822.8|11826.3|11822.3|2
1655163440000|2022-06-13 23:37:20|11826.1|11823.3|11826.8|11822.8|11826.8|11823.3|11825.7|11822.8|2
1655163450000|2022-06-13 23:37:30|11826.1|11823.3|11826.2|11822.2|11826.7|11823.3|11826.1|11822.2|1
1655163460000|2022-06-13 23:37:40|11825.3|11821.3|11823.6|11820.8|11825.3|11821.8|11823.6|11820.8|4
1655163470000|2022-06-13 23:37:50|11823.1|11820.3|11823.7|11820.9|11824.7|11820.9|11823.1|11820.2|2
1655163480000|2022-06-13 23:38:00|11824.2|11820.2|11823.7|11820.9|11824.2|11820.9|11823.7|11820.2|2
1655163490000|2022-06-13 23:38:10|11825.2|11821.2|11825.8|11821.8|11825.8|11821.8|11824.1|11821.2|5
1655163500000|2022-06-13 23:38:20|||||||||1
1655163510000|2022-06-13 23:38:30|||||||||1
1655163520000|2022-06-13 23:38:40|11827.7|11819.7|11825.8|11821.8|11827.7|11821.8|11825.8|11819.7|0
1655163540000|2022-06-13 23:39:00|||||||||1
1655163550000|2022-06-13 23:39:10|11825.1|11822.3|11825.8|11821.8|11827.8|11822.3|11825.1|11819.7|2
1655163560000|2022-06-13 23:39:20|||||||||1
1655163570000|2022-06-13 23:39:30|11825.7|11822.9|11825.7|11822.9|11825.7|11822.9|11825.7|11822.9|0
1655163580000|2022-06-13 23:39:40|11825.2|11822.4|11825.8|11821.8|11825.8|11822.4|11825.2|11821.8|1
1655163590000|2022-06-13 23:39:50|11825.7|11822.9|11825.8|11821.8|11825.8|11822.9|11825.7|11821.8|0
1655163600000|2022-06-13 23:40:00|11825.2|11822.4|11825.7|11822.9|11825.7|11822.9|11825.2|11822.4|0
1655163610000|2022-06-13 23:40:10|11824.7|11821.9|11823.1|11820.3|11824.7|11821.9|11823.1|11820.2|4
1655163620000|2022-06-13 23:40:20|11823.8|11819.8|11821.1|11818.3|11823.8|11820.3|11821.1|11818.3|3
1655163630000|2022-06-13 23:40:30|11820.6|11817.8|11817.2|11813.2|11821.2|11817.8|11817.2|11813.2|11
1655163640000|2022-06-13 23:40:40|11816.7|11813.9|11814.7|11811.9|11817.2|11813.9|11813.7|11810.8|15
1655163650000|2022-06-13 23:40:50|11815.2|11811.2|11815.8|11811.8|11815.8|11812.3|11815.1|11811.2|5
1655163660000|2022-06-13 23:41:00|11816.2|11812.2|11818.9|11814.9|11818.9|11814.9|11816.2|11812.2|24
1655163670000|2022-06-13 23:41:10|11818.2|11815.4|11818.7|11815.9|11818.7|11815.9|11818.2|11815.4|0
1655163690000|2022-06-13 23:41:30|11818.8|11816|11820.8|11816.8|11820.8|11817.9|11818.8|11816|7
1655163700000|2022-06-13 23:41:40|11820.3|11816.3|11819.8|11815.8|11820.3|11816.3|11819.8|11815.8|1
1655163720000|2022-06-13 23:42:00|11819.3|11816.5|11818.7|11815.9|11819.8|11816.5|11818.7|11814.8|4
1655163730000|2022-06-13 23:42:10|11818.8|11814.8|11817.7|11814.9|11818.8|11815.3|11817.7|11814.8|3
1655163750000|2022-06-13 23:42:30|11818.2|11814.2|11816.7|11813.9|11818.2|11814.2|11816.7|11813.3|1
1655163760000|2022-06-13 23:42:40|11817.2|11813.2|11816.2|11812.2|11817.2|11813.2|11816.2|11812.2|1
1655163770000|2022-06-13 23:42:50|11815.5|11812.7|11814.6|11811.8|11815.5|11812.7|11813.7|11810.3|5
1655163780000|2022-06-13 23:43:00|11816.7|11812.7|11816.2|11813.4|11816.7|11813.8|11816.1|11812.7|1
1655163790000|2022-06-13 23:43:10|11815.7|11812.9|11815.8|11811.8|11816.3|11812.9|11815.7|11811.8|0
1655163800000|2022-06-13 23:43:20|11815.3|11811.3|11815.8|11811.8|11816.6|11813.8|11814.9|11811.3|0
1655163810000|2022-06-13 23:43:30|11815.7|11811.7|11814.8|11810.8|11815.7|11811.7|11814.8|11810.8|0
1655163820000|2022-06-13 23:43:40|11814.7|11811.9|11814.7|11811.9|11814.7|11811.9|11814.7|11811.9|2
1655163830000|2022-06-13 23:43:50|11814.4|11810.4|11814.3|11810.3|11816.8|11810.8|11814.3|11808.8|11
1655163840000|2022-06-13 23:44:00|11813.6|11810.8|11811.8|11807.8|11813.6|11810.8|11811.2|11807.8|8
1655163850000|2022-06-13 23:44:10|||||||||1
1655163860000|2022-06-13 23:44:20|11811.2|11808.4|11810.7|11807.9|11811.2|11808.4|11810.7|11807.9|1
1655163870000|2022-06-13 23:44:30|11811.8|11807.8|11811.7|11808.9|11811.8|11808.9|11811.7|11807.8|1
1655163880000|2022-06-13 23:44:40|11812.3|11808.3|11811.7|11808.9|11812.3|11808.9|11811.7|11808.3|0
1655163900000|2022-06-13 23:45:00|11812.3|11808.3|11813.3|11809.3|11813.3|11809.8|11811.2|11808.3|7
1655163910000|2022-06-13 23:45:10|11814.6|11810.6|11815.7|11811.7|11815.7|11811.7|11813.8|11809.8|2
1655163920000|2022-06-13 23:45:20|11817.7|11814.9|11822.6|11819.8|11822.6|11819.8|11817.7|11814.9|10
1655163960000|2022-06-13 23:46:00|11822.3|11818.3|11821.3|11817.3|11822.3|11818.3|11820.2|11816.7|7
1655163970000|2022-06-13 23:46:10|11820.7|11817.9|11821.8|11817.8|11821.8|11817.9|11820.7|11817.3|1
1655164000000|2022-06-13 23:46:40|11821.3|11818.5|11821.8|11817.8|11821.8|11818.5|11821.3|11817.3|1
1655164010000|2022-06-13 23:46:50|||||||||1
1655164020000|2022-06-13 23:47:00|11821.2|11818.4|11820.7|11817.9|11821.2|11818.4|11820.7|11817.9|0
1655164050000|2022-06-13 23:47:30|11821.8|11817.8|11823.3|11819.3|11823.3|11819.3|11821.8|11817.8|0
1655164060000|2022-06-13 23:47:40|11823.2|11819.2|11822.7|11818.7|11823.2|11820.3|11822.7|11818.7|3
1655164080000|2022-06-13 23:48:00|11821.3|11817.3|11820.6|11817.8|11821.3|11817.8|11820.6|11817.3|2
1655164090000|2022-06-13 23:48:10|11821.3|11817.3|11821.3|11817.3|11821.3|11817.9|11820.6|11817.3|0
1655164130000|2022-06-13 23:48:50|11820.7|11817.9|11821.2|11818.4|11821.8|11818.4|11820.7|11817.3|0
1655164140000|2022-06-13 23:49:00|11821.7|11817.7|11821.7|11817.7|11821.7|11818.4|11820.7|11817.3|0
1655164150000|2022-06-13 23:49:10|11820.7|11817.9|11820.6|11817.8|11821.2|11818.4|11820.6|11817.8|1
1655164160000|2022-06-13 23:49:20|11820.7|11817.9|11821.1|11818.3|11821.1|11818.3|11820.6|11817.8|0
1655164170000|2022-06-13 23:49:30|11820.6|11817.8|11820.6|11817.8|11820.6|11817.8|11820.6|11817.8|0
1655164180000|2022-06-13 23:49:40|11821.3|11817.3|11821.2|11818.4|11821.3|11818.4|11820.7|11817.3|1
1655164200000|2022-06-13 23:50:00|11821.3|11818.5|11821.8|11817.8|11821.8|11818.9|11821.3|11817.8|1
1655164210000|2022-06-13 23:50:10|11821.7|11818.9|11821.8|11817.8|11822.3|11818.9|11821.3|11817.8|2
1655164230000|2022-06-13 23:50:30|11821.3|11818.5|11821.7|11818.9|11822.3|11819.4|11821.3|11817.8|1
1655164240000|2022-06-13 23:50:40|11822.2|11819.4|11824.6|11821.8|11824.6|11821.8|11822.2|11819.4|1
1655164250000|2022-06-13 23:50:50|11825.6|11822.8|11825.6|11822.8|11825.6|11822.8|11825.6|11822.8|3
1655164260000|2022-06-13 23:51:00|11825.7|11822.9|11825.1|11822.3|11825.7|11822.9|11825.1|11822.3|2
1655164270000|2022-06-13 23:51:10|11825.6|11822.8|11825.7|11822.9|11825.7|11822.9|11825.6|11822.8|1
1655164280000|2022-06-13 23:51:20|11825.9|11823.1|11830.1|11826.1|11830.1|11827.3|11825.9|11823.1|6
1655164290000|2022-06-13 23:51:30|11829.7|11825.7|11829.7|11825.7|11829.7|11826.8|11828.7|11825.2|1
1655164300000|2022-06-13 23:51:40|11829.6|11826.8|11829.6|11826.8|11829.6|11826.8|11829.6|11826.8|0
1655164310000|2022-06-13 23:51:50|11832.3|11824.3|11831.6|11828.8|11832.3|11828.8|11829.8|11824.3|10
1655164320000|2022-06-13 23:52:00|11832.1|11828.1|11830.2|11826.2|11832.1|11828.1|11829.5|11826.2|3
1655164330000|2022-06-13 23:52:10|11830.1|11827.3|11830.1|11826.1|11830.1|11827.3|11829.6|11826.1|0
1655164340000|2022-06-13 23:52:20|11832.7|11828.7|11830.6|11827.8|11832.7|11829.3|11830.6|11827.8|25
1655164350000|2022-06-13 23:52:30|11832.1|11829.3|11833|11830.2|11833|11830.2|11832.1|11829.3|11
1655164360000|2022-06-13 23:52:40|11832.6|11829.8|11836.1|11832.1|11836.1|11832.1|11832.6|11827.3|5
1655164370000|2022-06-13 23:52:50|11835.7|11832.9|11836.5|11833.7|11836.6|11833.8|11835.7|11832.9|3
1655164380000|2022-06-13 23:53:00|11835.6|11832.8|11833.6|11830.8|11835.6|11832.8|11833.6|11829.7|7
1655164390000|2022-06-13 23:53:10|11833.7|11829.7|11833.7|11829.7|11833.7|11829.7|11833.7|11829.7|1
1655164400000|2022-06-13 23:53:20|11834.2|11830.2|11833|11830.2|11834.2|11830.8|11833|11829.7|3
1655164410000|2022-06-13 23:53:30|11832.6|11829.8|11832.7|11828.7|11832.7|11829.8|11832.1|11828.7|1
1655164420000|2022-06-13 23:53:40|11832.6|11829.8|11832.6|11829.8|11833.2|11829.8|11832.1|11828.7|0
1655164430000|2022-06-13 23:53:50|11831.7|11828.9|11831.6|11828.8|11832.1|11828.9|11831.6|11827.7|3
1655164440000|2022-06-13 23:54:00|11832.1|11828.1|11829.7|11825.7|11832.1|11828.1|11829.6|11825.7|2
1655164460000|2022-06-13 23:54:20|11829|11826.2|11828.6|11825.8|11829|11826.2|11828.6|11825.8|0
1655164480000|2022-06-13 23:54:40|11829.2|11825.2|11828.7|11825.9|11829.2|11825.9|11828.7|11825.2|0
1655164490000|2022-06-13 23:54:50|11829.2|11825.2|11829.3|11825.3|11829.3|11825.3|11829.2|11825.2|1
1655164500000|2022-06-13 23:55:00|11830.2|11826.2|11830.2|11826.2|11830.2|11826.2|11830.2|11826.2|0
1655164510000|2022-06-13 23:55:10|11829.7|11826.9|11829.8|11825.8|11831.2|11827.8|11829.2|11825.8|0
1655164520000|2022-06-13 23:55:20|11829.1|11826.3|11829.8|11825.8|11830.2|11826.3|11829.1|11825.2|4
1655164530000|2022-06-13 23:55:30|11829.1|11826.3|11829.8|11825.8|11830.2|11826.9|11829.1|11825.8|3
1655164540000|2022-06-13 23:55:40|11829.2|11826.4|11829.8|11825.8|11829.8|11826.4|11829.1|11825.8|1
1655164550000|2022-06-13 23:55:50|11829.1|11826.3|11829.1|11826.3|11829.1|11826.3|11829.1|11826.3|0
1655164560000|2022-06-13 23:56:00|11828.7|11825.9|11828.7|11825.9|11828.7|11825.9|11828.7|11825.9|0
1655164570000|2022-06-13 23:56:10|11829.1|11826.3|11829.8|11825.8|11829.8|11826.3|11829.1|11825.8|0
1655164580000|2022-06-13 23:56:20|11830.2|11826.2|11829.7|11826.9|11830.2|11826.9|11829.7|11825.8|0
1655164590000|2022-06-13 23:56:30|11830.2|11826.2|11830.2|11826.2|11830.2|11826.9|11829.7|11826.2|0
1655164600000|2022-06-13 23:56:40|11829.7|11826.9|11829.7|11826.9|11829.7|11826.9|11829.7|11826.9|0
1655164610000|2022-06-13 23:56:50|11830.2|11826.2|11828.6|11825.8|11830.2|11826.7|11828.6|11825.8|5
1655164620000|2022-06-13 23:57:00|11829.1|11825.1|11826.8|11822.8|11829.1|11825.2|11826.8|11822.8|1
1655164640000|2022-06-13 23:57:20|11826.6|11822.6|11826.1|11822.1|11826.6|11822.6|11826.1|11822.1|5
1655164650000|2022-06-13 23:57:30|11826|11822|11825.1|11821.1|11826|11822|11825.1|11821.1|2
1655164660000|2022-06-13 23:57:40|11824.5|11821.7|11823|11820.2|11824.5|11821.7|11821.9|11816.2|64
1655164670000|2022-06-13 23:57:50|11823.6|11819.6|11822|11819.2|11823.6|11820.1|11822|11819.2|9
1655164700000|2022-06-13 23:58:20|11822.2|11819.4|11823.6|11820.8|11824|11821.2|11822.2|11819.4|5
1655164710000|2022-06-13 23:58:30|11823.5|11820.7|11823.5|11820.7|11823.6|11820.7|11823.5|11819.6|1
1655164720000|2022-06-13 23:58:40|11824.1|11820.1|11823.6|11819.6|11824.1|11820.1|11823.6|11819.6|1
1655164730000|2022-06-13 23:58:50|11823|11820.2|11822|11819.2|11823|11820.2|11822|11819.2|0
1655164740000|2022-06-13 23:59:00|11823.6|11819.6|11823|11820.2|11823.6|11820.2|11823|11819.6|0
1655164750000|2022-06-13 23:59:10|11823.1|11819.1|11820.5|11817.7|11823.1|11819.6|11820|11817.2|0
1655164760000|2022-06-13 23:59:20|11822.1|11818.1|11823|11820.2|11823|11820.2|11821.9|11818.1|3
1655164770000|2022-06-13 23:59:30|11823.1|11819.1|11823|11820.2|11823.1|11820.2|11822|11819.1|1
1655164780000|2022-06-13 23:59:40|11824.1|11820.1|11822|11819.2|11824.1|11820.6|11822|11819.2|3
1655164790000|2022-06-13 23:59:50|11821.8|11819|11822.1|11818.1|11823.1|11819.1|11820.5|11817.3|10
1655164800000|2022-06-14 00:00:00|11823|11815|11823|11820.2|11832.5|11829.7|11814.4|11811.1|120
1655164810000|2022-06-14 00:00:10|11823.7|11819.7|11819|11816.2|11825.7|11820.6|11814.4|11811.1|53
1655164820000|2022-06-14 00:00:20|11820|11817.2|11816.9|11814.1|11820|11817.2|11816.4|11813.5|7
1655164830000|2022-06-14 00:00:30|11816.4|11813.6|11817|11814.2|11819.1|11816.1|11816|11812.6|4
1655164840000|2022-06-14 00:00:40|11817.4|11814.6|11826|11823.2|11826|11823.2|11817.4|11814.6|24
1655164850000|2022-06-14 00:00:50|11827.1|11823.1|11816|11813.2|11827.1|11824.2|11816|11813|23
1655164860000|2022-06-14 00:01:00|11816.1|11813.3|11815.6|11811.6|11817|11813.7|11815|11811.5|8
1655164870000|2022-06-14 00:01:10|11814|11811.2|11806|11803.2|11814.6|11811.2|11805|11802.2|46
1655164880000|2022-06-14 00:01:20|11806.1|11802.1|11804|11801.2|11806.6|11803.2|11802|11798|39
1655164890000|2022-06-14 00:01:30|11804.6|11800.6|11803.3|11800.5|11806.2|11803.1|11802.9|11799.5|17
1655164900000|2022-06-14 00:01:40|11802.9|11800.1|11805.1|11801.1|11805.5|11802.2|11802.9|11800.1|12
1655164910000|2022-06-14 00:01:50|11804.2|11801.4|11802.9|11800.1|11804.2|11801.4|11802.4|11799.6|5
1655164920000|2022-06-14 00:02:00|11802.4|11799.6|11803.6|11799.6|11804.1|11800.7|11802.4|11799.5|14
1655164930000|2022-06-14 00:02:10|11803|11800.2|11807|11803|11807|11803.6|11803|11800.2|6
1655164940000|2022-06-14 00:02:20|11807.9|11803.9|11815.4|11811.4|11815.4|11812.1|11807.9|11803.9|18
1655164950000|2022-06-14 00:02:30|11815|11811|11812.5|11808.5|11815|11811.6|11811.4|11808.5|6
1655164960000|2022-06-14 00:02:40|11813.5|11810.7|11812.4|11809.6|11814.1|11810.7|11812.4|11809|3
1655164980000|2022-06-14 00:03:00|11812.9|11810.1|11817.1|11813.1|11819.4|11816.6|11812.9|11809.6|7
1655164990000|2022-06-14 00:03:10|11817|11813|11808.5|11804.5|11817|11813|11806.9|11804.1|18
1655165000000|2022-06-14 00:03:20|11807.9|11805.1|11806|11802|11808.5|11805.2|11804.9|11802|15
1655165010000|2022-06-14 00:03:30|11805|11802.2|11809|11805|11809.4|11806.1|11804.9|11801.5|14
1655165020000|2022-06-14 00:03:40|11808.3|11805.5|11809.9|11807.1|11810|11807.1|11807.9|11805.1|1
1655165030000|2022-06-14 00:03:50|11813.8|11811|11814|11810|11814.4|11811.1|11811.9|11809|4
1655165040000|2022-06-14 00:04:00|||||||||1
1655165050000|2022-06-14 00:04:10|11813.3|11810.5|11810.9|11808.1|11813.3|11810.5|11808.9|11806|17
1655165060000|2022-06-14 00:04:20|11812|11808|11814|11810|11814|11810.5|11812|11808|5
1655165070000|2022-06-14 00:04:30|11813.3|11810.5|11809|11805|11813.3|11810.5|11808|11804|4
1655165080000|2022-06-14 00:04:40|11808.4|11805.6|11810.4|11806.4|11810.4|11806.4|11808.4|11805.2|1
1655165090000|2022-06-14 00:04:50|11809.9|11807.1|11809.4|11806.6|11809.9|11807.1|11809.4|11806.6|1
1655165100000|2022-06-14 00:05:00|11809.9|11807.1|11806.9|11804.1|11810.9|11808.1|11806.9|11804.1|4
1655165110000|2022-06-14 00:05:10|11807.4|11804.6|11813|11809|11813|11809|11807.4|11804.6|4
1655165120000|2022-06-14 00:05:20|11811.9|11809.1|11816|11812|11816.4|11813.1|11811.9|11808.5|3
1655165140000|2022-06-14 00:05:40|11815.3|11812.5|11815.1|11811.1|11816.6|11812.5|11813.9|11808.6|11
1655165150000|2022-06-14 00:05:50|11816|11812|11814.4|11811.6|11816|11812|11814.4|11811.6|0
1655165160000|2022-06-14 00:06:00|11814.8|11810.8|11805.4|11802.6|11814.8|11810.8|11805.4|11801.9|14
1655165170000|2022-06-14 00:06:10|11805.5|11802.7|11807.9|11805.1|11807.9|11805.1|11805.5|11802|7
1655165180000|2022-06-14 00:06:20|||||||||1
1655165190000|2022-06-14 00:06:30|11808.4|11805.6|11811.5|11807.5|11811.8|11809|11808.4|11805.6|2
1655165200000|2022-06-14 00:06:40|11811.4|11808.6|11811.5|11807.5|11811.9|11808.6|11810.4|11807.5|2
1655165210000|2022-06-14 00:06:50|11810.9|11806.9|11812.5|11808.5|11812.5|11808.5|11810.9|11806.9|1
1655165220000|2022-06-14 00:07:00|11812.4|11809.6|11812.5|11808.5|11812.5|11809.6|11812.4|11808.5|0
1655165230000|2022-06-14 00:07:10|11813|11809|11813|11809|11813|11809|11813|11809|0
1655165240000|2022-06-14 00:07:20|11812.5|11809.7|11815.4|11812.6|11815.4|11812.6|11812.5|11809.7|1
1655165260000|2022-06-14 00:07:40|11814.9|11812.1|11814.4|11811.6|11814.9|11812.1|11813.9|11810.5|1
1655165270000|2022-06-14 00:07:50|11815|11811|11818.5|11814.5|11818.5|11814.5|11814.9|11811|4
1655165280000|2022-06-14 00:08:00|11817.9|11815.1|11818.9|11816.1|11820.5|11816.6|11817.9|11814.5|3
1655165290000|2022-06-14 00:08:10|11821.3|11813.3|11815.5|11811.5|11821.3|11815.9|11814.4|11811|24
1655165300000|2022-06-14 00:08:20|11814.9|11812.1|11815.5|11811.5|11815.9|11812.6|11814.9|11811.5|0
1655165310000|2022-06-14 00:08:30|11818.4|11815.6|11817.4|11814.6|11818.9|11815.6|11816.4|11813.5|3
1655165320000|2022-06-14 00:08:40|11818|11814|11820|11816|11820|11816.6|11817.4|11814|2
1655165330000|2022-06-14 00:08:50|11819.5|11816.7|11821.4|11818.6|11824.4|11821.6|11819.5|11816.7|13
1655165340000|2022-06-14 00:09:00|11822.5|11818.5|11823.4|11820.6|11823.9|11820.6|11822.4|11818.5|8
1655165350000|2022-06-14 00:09:10|11822.9|11820.1|11822.8|11820|11822.9|11820.1|11822.8|11820|0
1655165360000|2022-06-14 00:09:20|11823.9|11819.9|11823.9|11819.9|11823.9|11819.9|11823.9|11819.9|1
1655165370000|2022-06-14 00:09:30|11823.4|11820.6|11827.5|11823.5|11827.6|11824.3|11823.4|11820|14
1655165380000|2022-06-14 00:09:40|11826.8|11824|11827.6|11823.6|11827.6|11824.1|11826.8|11823.5|1
1655165390000|2022-06-14 00:09:50|11826.9|11824.1|11826.9|11824.1|11827.9|11824.6|11826.8|11823.5|2
1655165400000|2022-06-14 00:10:00|11827.3|11824.5|11827|11823|11827.5|11824.6|11826.4|11823|4
1655165430000|2022-06-14 00:10:30|11826.4|11823.6|11826.9|11824.1|11826.9|11824.1|11826.4|11823.6|0
1655165440000|2022-06-14 00:10:40|11826.8|11824|11826.8|11824|11826.9|11824.1|11826.8|11824|4
1655165450000|2022-06-14 00:10:50|11826.7|11823.9|11824.4|11821.6|11826.7|11823.9|11824.4|11821.6|4
1655165460000|2022-06-14 00:11:00|11824.9|11820.9|11823.4|11820.6|11824.9|11820.9|11823.3|11819.9|2
1655165470000|2022-06-14 00:11:10|11824.5|11820.5|11824.4|11821.6|11824.8|11822|11824.3|11820.5|11
1655165480000|2022-06-14 00:11:20|11824.9|11822.1|11825.4|11822.6|11825.9|11822.6|11824.9|11821.9|1
1655165490000|2022-06-14 00:11:30|11824.8|11822|11824.8|11822|11825.9|11822|11824.8|11821.5|2
1655165500000|2022-06-14 00:11:40|11825.5|11821.5|11834.5|11830.5|11834.5|11831.1|11825.5|11821.5|8
1655165510000|2022-06-14 00:11:50|11833.4|11830.6|11836.9|11832.9|11837.4|11834.1|11833.4|11830.6|24
1655165520000|2022-06-14 00:12:00|11836.3|11833.5|11836.3|11833.5|11836.9|11834.1|11835.8|11833|4
1655165530000|2022-06-14 00:12:10|11837.4|11833.4|11837.4|11834.6|11837.4|11834.6|11834.4|11831.6|8
1655165540000|2022-06-14 00:12:20|11837.5|11834.7|11838.9|11834.9|11840.1|11836.7|11837.5|11834.5|13
1655165550000|2022-06-14 00:12:30|11838.5|11835.7|11840.5|11836.5|11843.4|11840.6|11838.5|11834.1|19
1655165560000|2022-06-14 00:12:40|11839.8|11837|11837.8|11835|11840.4|11837|11837.4|11833.9|7
1655165570000|2022-06-14 00:12:50|11836.8|11834|11836.8|11834|11837.9|11834.5|11835.4|11832.6|19
1655165580000|2022-06-14 00:13:00|11837.9|11833.9|11837.4|11834.6|11838.9|11836.1|11837.4|11833.9|7
1655165590000|2022-06-14 00:13:10|11837.3|11834.5|11833.8|11831|11837.9|11834.6|11833.4|11830|8
1655165600000|2022-06-14 00:13:20|11833.4|11830.6|11833.9|11829.9|11834.9|11831|11831.4|11828.6|18
1655165610000|2022-06-14 00:13:30|11833.4|11830.6|11830.7|11827.9|11833.4|11830.6|11830.2|11827.3|6
1655165620000|2022-06-14 00:13:40|11830.2|11827.4|11828.8|11826|11830.8|11828|11827.8|11825|31
1655165630000|2022-06-14 00:13:50|11829.2|11826.4|11828.8|11826|11829.9|11827|11828.8|11825.9|1
1655165640000|2022-06-14 00:14:00|11829.7|11826.9|11830.3|11826.3|11830.3|11827|11828.8|11825.4|2
1655165650000|2022-06-14 00:14:10|11829.7|11826.9|11832.3|11829.5|11832.9|11829.5|11829.2|11825.9|18
1655165660000|2022-06-14 00:14:20|11832.9|11828.9|11832.9|11828.9|11832.9|11829.5|11831.3|11828.5|1
1655165670000|2022-06-14 00:14:30|11832.3|11829.5|11834.3|11831.5|11834.4|11831.6|11832.3|11829.5|2
1655165680000|2022-06-14 00:14:40|11834.8|11832|11834.3|11831.5|11834.8|11832|11833.8|11831|13
1655165690000|2022-06-14 00:14:50|11834.9|11830.9|11834.3|11830.3|11834.9|11831.5|11833.8|11830.3|1
1655165700000|2022-06-14 00:15:00|11833.8|11831|11837.3|11834.5|11837.8|11835|11829.8|11827|8
1655165710000|2022-06-14 00:15:10|11836.8|11834|11834.3|11831.5|11836.9|11834|11834.3|11831.4|1
1655165720000|2022-06-14 00:15:20|11834.2|11831.4|11829.3|11826.5|11834.2|11831.4|11829.3|11826.5|4
1655165730000|2022-06-14 00:15:30|11830.1|11826.1|11825.8|11823|11831.9|11828|11825.3|11822.3|15
1655165740000|2022-06-14 00:15:40|11826.4|11822.4|11829.3|11826.5|11829.9|11826.5|11826|11822.4|6
1655165750000|2022-06-14 00:15:50|11829.8|11827|11827.8|11825|11832.9|11829.5|11827.8|11825|39
1655165760000|2022-06-14 00:16:00|11828.2|11825.4|11827.9|11823.9|11828.4|11825.4|11826.8|11822.9|10
1655165770000|2022-06-14 00:16:10|11827.8|11825|11824.8|11822|11829.3|11826|11823.8|11820.9|11
1655165780000|2022-06-14 00:16:20|11824.3|11821.5|11821.8|11819|11824.3|11821.5|11821.8|11819|5
1655165790000|2022-06-14 00:16:30|11821.3|11818.5|11821.8|11819|11823.3|11820|11821.2|11818.3|4
1655165800000|2022-06-14 00:16:40|11821.7|11818.9|11819.3|11816.5|11822.9|11819|11819.3|11816.5|15
1655165810000|2022-06-14 00:16:50|11818.8|11816|11816.8|11814|11818.8|11816|11816.8|11813.9|4
1655165820000|2022-06-14 00:17:00|11815.8|11813|11819.8|11817|11820.9|11818|11815.3|11812.3|19
1655165830000|2022-06-14 00:17:10|11820.3|11817.5|11819.8|11817|11820.3|11817.5|11819.8|11817|1
1655165840000|2022-06-14 00:17:20|11821.3|11818.5|11820.8|11818|11821.9|11819|11820.8|11817.9|3
1655165850000|2022-06-14 00:17:30|11820.3|11817.5|11819.8|11817|11820.3|11817.5|11819.7|11816.9|0
1655165860000|2022-06-14 00:17:40|11820.3|11817.5|11821.8|11819|11822.3|11819|11820.3|11817.5|2
1655165870000|2022-06-14 00:17:50|11822.7|11818.7|11824.8|11822|11825.2|11822.4|11822.1|11818.7|5
1655165880000|2022-06-14 00:18:00|11825.8|11823|11822.8|11820|11826.8|11824|11822.3|11818.9|8
1655165890000|2022-06-14 00:18:10|11822.9|11818.9|11824.9|11820.9|11824.9|11822.1|11822.9|11818.9|13
1655165900000|2022-06-14 00:18:20|11824.3|11821.5|11824.3|11820.3|11825.8|11823|11822.8|11819.9|15
1655165910000|2022-06-14 00:18:30|11824.2|11821.4|11826.3|11822.3|11826.3|11823|11824.2|11821.4|3
1655165920000|2022-06-14 00:18:40|11823.8|11821|11823.8|11821|11825.2|11822.4|11823.3|11820.5|12
1655165930000|2022-06-14 00:18:50|11824.3|11820.3|11822.8|11820|11824.3|11820.4|11822.8|11819.4|1
1655165940000|2022-06-14 00:19:00|11823.2|11820.4|11823.9|11819.9|11823.9|11820.4|11823.2|11819.9|1
1655165950000|2022-06-14 00:19:10|11821.8|11819|11821.3|11818.5|11821.8|11819|11819.9|11817.1|7
1655165960000|2022-06-14 00:19:20|||||||||1
1655165970000|2022-06-14 00:19:30|11822.2|11819.4|11822.2|11819.4|11822.2|11819.4|11822.2|11819.4|0
1655165980000|2022-06-14 00:19:40|11822.3|11819.5|11825.3|11822.5|11825.8|11823|11822.3|11819.5|4
1655165990000|2022-06-14 00:19:50|11825.4|11822.6|11827.8|11825|11827.8|11825|11825.4|11822.6|3
1655166000000|2022-06-14 00:20:00|11827.3|11824.5|11827.9|11823.9|11827.9|11824.5|11827.2|11823.9|2
1655166010000|2022-06-14 00:20:10|11826.8|11824|11824.2|11821.4|11827.3|11824|11823.7|11820.4|5
1655166020000|2022-06-14 00:20:20|11823.3|11820.5|11826.3|11823.5|11827.3|11824.5|11823.3|11820.5|3
1655166030000|2022-06-14 00:20:30|11826.4|11823.6|11828.8|11826|11829.3|11826|11826.4|11823.6|5
1655166040000|2022-06-14 00:20:40|11828.9|11826.1|11829.8|11827|11830.3|11827.5|11828.9|11826.1|4
1655166050000|2022-06-14 00:20:50|11830.3|11826.3|11831.9|11827.9|11831.9|11829|11829.8|11826.3|5
1655166060000|2022-06-14 00:21:00|11832.8|11830|11829.3|11826.5|11834.3|11831.5|11829.3|11826.4|10
1655166070000|2022-06-14 00:21:10|11829.4|11826.6|11832.8|11830|11832.8|11830|11829.4|11826.6|4
1655166080000|2022-06-14 00:21:20|11833.3|11830.5|11836.8|11834|11838.3|11835|11833.3|11830.5|16
1655166090000|2022-06-14 00:21:30|11838.2|11835.4|11840.9|11838.1|11842.3|11839.5|11838.2|11835.4|31
1655166100000|2022-06-14 00:21:40|11841.3|11838.5|11841.7|11838.9|11841.7|11838.9|11841.3|11838.5|7
1655166110000|2022-06-14 00:21:50|11841.8|11839|11837.3|11834.5|11841.8|11839|11837.3|11834.5|10
1655166120000|2022-06-14 00:22:00|11837.4|11834.6|11841.3|11838.5|11843.2|11840.4|11837.4|11834.6|20
1655166130000|2022-06-14 00:22:10|11841.6|11838.8|11842.7|11839.9|11843.8|11840.5|11841.6|11838.8|5
1655166140000|2022-06-14 00:22:20|11842.8|11840|11842.2|11839.4|11842.8|11840|11840.8|11838|2
1655166150000|2022-06-14 00:22:30|11842.3|11839.5|11843.3|11840.5|11844.9|11842|11842.3|11839.4|18
1655166160000|2022-06-14 00:22:40|11844.3|11841.5|11846.3|11843.5|11846.3|11843.5|11844.3|11841.5|1
1655166170000|2022-06-14 00:22:50|11846.6|11843.8|11848.7|11845.9|11851.8|11849|11846.6|11843.8|29
1655166180000|2022-06-14 00:23:00|11849.4|11845.4|11846.7|11843.9|11849.4|11846.4|11846.7|11843.4|5
1655166190000|2022-06-14 00:23:10|11846.6|11843.8|11845.2|11842.4|11846.8|11843.9|11843.8|11841|7
1655166200000|2022-06-14 00:23:20|11844.7|11841.9|11841.3|11838.5|11845.8|11842.5|11841.3|11838.5|12
1655166210000|2022-06-14 00:23:30|11841.4|11838.6|11838.8|11836|11842.4|11839.5|11838.8|11836|6
1655166220000|2022-06-14 00:23:40|11838.3|11835.5|11838.3|11835.5|11842.7|11839.9|11838.3|11835.5|9
1655166230000|2022-06-14 00:23:50|11837.8|11835|11838.7|11835.9|11839.4|11835.9|11837.7|11834.9|1
1655166240000|2022-06-14 00:24:00|11838.3|11835.5|11839.3|11836.5|11839.3|11836.5|11837.7|11834.4|3
1655166250000|2022-06-14 00:24:10|11840.3|11837.5|11840.3|11837.5|11840.3|11837.5|11840.3|11837.5|0
1655166260000|2022-06-14 00:24:20|11840.4|11837.6|11846.2|11843.4|11846.2|11843.4|11840.4|11837.6|17
1655166270000|2022-06-14 00:24:30|11846.3|11843.5|11850.7|11847.9|11851.4|11848|11846.3|11843.5|12
1655166280000|2022-06-14 00:24:40|11850.6|11847.8|11849.3|11846.5|11850.6|11847.8|11848.3|11845.5|6
1655166290000|2022-06-14 00:24:50|11849.2|11846.4|11848.3|11845.5|11849.4|11846.4|11848.3|11845.4|3
1655166300000|2022-06-14 00:25:00|11848.4|11845.6|11849.2|11846.4|11849.7|11846.9|11848.4|11845.6|3
1655166310000|2022-06-14 00:25:10|11849.3|11846.5|11847.3|11844.5|11851.1|11848.3|11847.3|11844.5|4
1655166320000|2022-06-14 00:25:20|11847.9|11843.9|11847.3|11844.5|11847.9|11845|11847.3|11843.9|0
1655166330000|2022-06-14 00:25:30|11846.7|11843.9|11846.2|11843.4|11846.7|11843.9|11846.2|11843.4|4
1655166340000|2022-06-14 00:25:40|11845.6|11842.8|11844.3|11841.5|11845.6|11842.8|11844.3|11841.5|0
1655166350000|2022-06-14 00:25:50|11845.3|11842.5|11845.7|11842.9|11846.4|11843.4|11844.8|11841.4|0
1655166360000|2022-06-14 00:26:00|11847.2|11844.4|11846.7|11843.9|11847.3|11844.4|11846.3|11842.8|3
1655166370000|2022-06-14 00:26:10|11847.3|11843.3|11846.7|11843.9|11847.3|11843.9|11846.3|11843.3|0
1655166380000|2022-06-14 00:26:20|11846.8|11844|11847.7|11844.9|11847.7|11844.9|11846.7|11843.9|6
1655166390000|2022-06-14 00:26:30|11847.6|11844.8|11846.7|11843.9|11847.6|11844.8|11846.7|11843.9|1
1655166400000|2022-06-14 00:26:40|11847.7|11844.9|11847.7|11844.9|11848.2|11845.4|11847.7|11844.9|0
1655166410000|2022-06-14 00:26:50|11848.2|11845.4|11848.2|11845.4|11848.2|11845.4|11848.2|11845.4|1
1655166420000|2022-06-14 00:27:00|11849.7|11846.9|11849.7|11846.9|11849.7|11846.9|11849.7|11846.9|13
1655166430000|2022-06-14 00:27:10|11848.7|11845.9|11848.7|11845.9|11849.7|11846.9|11848.7|11845.9|4
1655166440000|2022-06-14 00:27:20|11848.6|11845.8|11844.7|11841.9|11848.6|11845.8|11844.7|11841.9|9
1655166450000|2022-06-14 00:27:30|11844.8|11842|11847.7|11844.9|11848.2|11845.4|11844.7|11841.4|28
1655166460000|2022-06-14 00:27:40|11847.6|11844.8|11845.7|11842.9|11847.6|11844.8|11845.7|11842.9|3
1655166470000|2022-06-14 00:27:50|11845.8|11843|11853.3|11850.5|11853.3|11850.5|11845.7|11842.7|41
1655166480000|2022-06-14 00:28:00|11853.4|11850.6|11852.3|11849.5|11855.7|11852.9|11851.8|11848.5|19
1655166490000|2022-06-14 00:28:10|11853.7|11850.9|11855.4|11852.6|11856.3|11853.4|11853.7|11850.9|10
1655166500000|2022-06-14 00:28:20|11856.3|11853.5|11858.7|11855.9|11860.3|11857.5|11856.3|11853.5|22
1655166510000|2022-06-14 00:28:30|11858.8|11856|11859.3|11856.5|11859.8|11857|11858.7|11854.8|8
1655166520000|2022-06-14 00:28:40|11860.7|11857.9|11861.7|11858.9|11862.8|11859.4|11859.2|11856.4|22
1655166530000|2022-06-14 00:28:50|11860.7|11857.9|11861.7|11858.9|11862.7|11859.9|11860.7|11857.8|13
1655166540000|2022-06-14 00:29:00|11861.6|11858.8|11859.2|11856.4|11861.6|11858.8|11859.2|11856.4|2
1655166550000|2022-06-14 00:29:10|11857.2|11854.4|11856.7|11853.9|11857.2|11854.4|11855.2|11852.4|14
1655166560000|2022-06-14 00:29:20|11855.7|11852.9|11858.7|11855.9|11858.7|11855.9|11855.7|11852.9|6
1655166570000|2022-06-14 00:29:30|11859.2|11855.2|11859.7|11856.9|11860.2|11856.9|11858.3|11855.2|4
1655166580000|2022-06-14 00:29:40|11860.8|11856.8|11859.7|11856.9|11861.3|11857.9|11859.7|11856.8|1
1655166590000|2022-06-14 00:29:50|11859.8|11857|11859.2|11856.4|11861.2|11858.4|11859.2|11856.4|7
1655166600000|2022-06-14 00:30:00|11861.7|11858.9|11855.7|11852.9|11861.7|11858.9|11855.7|11852.8|12
1655166610000|2022-06-14 00:30:10|11854.7|11851.9|11857.1|11854.3|11857.8|11854.4|11854.2|11851.4|3
1655166620000|2022-06-14 00:30:20|11857.2|11854.4|11858.7|11855.9|11859.7|11856.9|11857.2|11854.4|11
1655166630000|2022-06-14 00:30:30|11858.1|11855.3|11861.1|11858.3|11862.2|11858.9|11858.1|11855.3|14
1655166640000|2022-06-14 00:30:40|11861.2|11858.4|11861.6|11858.8|11861.6|11858.8|11861.1|11858.3|1
1655166650000|2022-06-14 00:30:50|11862.1|11859.3|11860.2|11857.4|11862.2|11859.4|11859.7|11856.9|4
1655166660000|2022-06-14 00:31:00|11859.5|11856.7|11858.2|11855.4|11859.7|11856.9|11858.2|11855.4|7
1655166670000|2022-06-14 00:31:10|11857.7|11854.9|11856.7|11853.9|11857.7|11854.9|11855.7|11852.9|2
1655166680000|2022-06-14 00:31:20|11857.2|11854.4|11856.7|11853.9|11857.2|11854.4|11855.7|11852.9|1
1655166690000|2022-06-14 00:31:30|11856.3|11852.3|11855.7|11852.9|11856.8|11853.9|11855.7|11852.3|0
1655166700000|2022-06-14 00:31:40|11855.6|11852.8|11854.7|11851.9|11855.7|11852.9|11854.2|11851.4|4
1655166710000|2022-06-14 00:31:50|11854.8|11852|11858.7|11855.9|11860.2|11856.9|11854.8|11852|8
1655166720000|2022-06-14 00:32:00|11858.6|11855.8|11857.7|11854.9|11859.1|11856.3|11857.7|11854.9|1
1655166730000|2022-06-14 00:32:10|11858.3|11854.3|11856.7|11853.9|11858.3|11854.9|11856.7|11853.8|2
1655166740000|2022-06-14 00:32:20|11857.3|11853.3|11857.2|11854.4|11857.3|11854.4|11856.7|11853.3|1
1655166750000|2022-06-14 00:32:30|11858.7|11855.9|11860.7|11857.9|11861.1|11858.3|11858.7|11855.9|2
1655166760000|2022-06-14 00:32:40|11859.7|11856.9|11860.2|11857.4|11861.7|11858.9|11859.7|11856.3|4
1655166770000|2022-06-14 00:32:50|11860.7|11857.9|11859.3|11856.5|11861.2|11858|11858.8|11855.9|7
1655166780000|2022-06-14 00:33:00|11858.8|11856|11858.8|11856|11859.4|11856|11858.8|11855.4|1
1655166790000|2022-06-14 00:33:10|11859.4|11855.4|11856.8|11854|11859.4|11856|11856.8|11854|4
1655166800000|2022-06-14 00:33:20|11857.3|11853.3|11854.3|11850.3|11857.3|11854|11851.2|11848.4|32
1655166810000|2022-06-14 00:33:30|11853.7|11850.9|11853.7|11850.9|11854.2|11851.4|11853.2|11850.4|5
1655166820000|2022-06-14 00:33:40|11854.2|11851.4|11855.7|11852.9|11855.7|11852.9|11854.2|11851.4|3
1655166830000|2022-06-14 00:33:50|11856.1|11853.3|11855.7|11852.9|11856.3|11853.4|11854.7|11851.8|3
1655166840000|2022-06-14 00:34:00|11855.8|11853|11859.2|11856.4|11859.2|11856.4|11855.8|11853|5
1655166850000|2022-06-14 00:34:10|11859.8|11857|11860.7|11857.9|11860.7|11857.9|11859.8|11857|4
1655166860000|2022-06-14 00:34:20|11861.2|11858.4|11861.2|11858.4|11861.2|11858.4|11860.7|11857.9|0
1655166870000|2022-06-14 00:34:30|11861.1|11858.3|11860.7|11857.9|11861.1|11858.3|11858.7|11855.9|6
1655166880000|2022-06-14 00:34:40|11861.1|11858.3|11862.7|11859.9|11862.7|11859.9|11860.8|11858|4
1655166900000|2022-06-14 00:35:00|11863.1|11860.3|11862.7|11859.9|11863.2|11860.4|11862.7|11859.9|2
1655166910000|2022-06-14 00:35:10|11862.6|11859.8|11855.7|11852.9|11862.6|11859.8|11855.7|11852.3|3
1655166920000|2022-06-14 00:35:20|11856.3|11852.3|11858.9|11856.1|11859.4|11856.6|11855.8|11852.3|74
1655166930000|2022-06-14 00:35:30|11859.4|11856.6|11857.9|11855.1|11859.4|11856.6|11857.9|11855.1|3
1655166950000|2022-06-14 00:35:50|11858.4|11855.6|11862.9|11860.1|11862.9|11860.1|11858.4|11855.6|20
1655166960000|2022-06-14 00:36:00|11862.4|11858.4|11860.9|11858.1|11862.4|11859.1|11860.4|11857.6|2
1655166970000|2022-06-14 00:36:10|11861|11858.2|11861.9|11859.1|11863.4|11860.1|11861|11858|6
1655166980000|2022-06-14 00:36:20|11862.9|11860.1|11862.9|11860.1|11862.9|11860.1|11862.9|11860.1|0
1655166990000|2022-06-14 00:36:30|11862.3|11859.5|11864.4|11861.6|11864.4|11861.6|11862.3|11859.5|12
1655167000000|2022-06-14 00:36:40|11864.9|11862.1|11867|11863|11867.4|11864.1|11864.9|11862.1|16
1655167010000|2022-06-14 00:36:50|11866.9|11864.1|11865.3|11862.5|11867|11864.1|11865.3|11862|6
1655167020000|2022-06-14 00:37:00|11867|11863|11868.9|11866.1|11869.5|11866.7|11866.4|11863|15
1655167030000|2022-06-14 00:37:10|11867.9|11865.1|11867.9|11865.1|11867.9|11865.1|11867.9|11865.1|3
1655167040000|2022-06-14 00:37:20|11868.9|11866.1|11869.9|11867.1|11869.9|11867.1|11867.9|11865.1|8
1655167050000|2022-06-14 00:37:30|11869.8|11867|11867.9|11865.1|11870|11867.1|11867.8|11865|5
1655167060000|2022-06-14 00:37:40|11868.5|11864.5|11869|11865|11869|11865|11868.5|11864.5|0
1655167070000|2022-06-14 00:37:50|11868.9|11864.9|11869.5|11865.5|11869.9|11867|11868.4|11864.9|3
1655167080000|2022-06-14 00:38:00|11869.9|11865.9|11868.8|11866|11869.9|11866.5|11867.8|11865|3
1655167090000|2022-06-14 00:38:10|11868.9|11866.1|11869.8|11867|11870.9|11868.1|11868.8|11866|13
1655167100000|2022-06-14 00:38:20|11869.7|11866.9|11869.8|11867|11869.9|11867|11868.8|11865.4|1
1655167110000|2022-06-14 00:38:30|11868.8|11866|11869.8|11867|11869.8|11867|11868.8|11866|1
1655167120000|2022-06-14 00:38:40|11869.4|11866.6|11868.3|11865.5|11869.4|11866.6|11868.3|11865.5|0
1655167130000|2022-06-14 00:38:50|11868.2|11865.4|11867.8|11865|11868.3|11865.5|11867.8|11865|3
1655167140000|2022-06-14 00:39:00|11867.4|11864.6|11867.8|11865|11867.8|11865|11867.3|11864.5|0
1655167150000|2022-06-14 00:39:10|11867.9|11865.1|11867.3|11864.5|11868.8|11866|11867.3|11864.5|5
1655167160000|2022-06-14 00:39:20|11867.1|11864.3|11866.3|11863.5|11867.1|11864.3|11864.3|11861.5|19
1655167170000|2022-06-14 00:39:30|11865.4|11862.6|11865.9|11863.1|11866.3|11863.5|11865.4|11862.6|1
1655167180000|2022-06-14 00:39:40|11865.8|11863|11864.8|11862|11865.8|11863|11864.3|11861.5|2
1655167190000|2022-06-14 00:39:50|11864.4|11861.6|11866.4|11863.6|11866.4|11863.6|11864.4|11861.6|7
1655167200000|2022-06-14 00:40:00|11867.3|11864.5|11868.9|11864.9|11869.9|11866|11866.8|11863.5|15
1655167210000|2022-06-14 00:40:10|11868.3|11865.5|11866.5|11862.5|11868.3|11865.5|11866.4|11862.5|1
1655167220000|2022-06-14 00:40:20|11866.9|11862.9|11865.4|11862.6|11866.9|11863.5|11864.8|11861.5|0
1655167230000|2022-06-14 00:40:30|11865.3|11862.5|11864.8|11862|11865.4|11862.6|11864.8|11862|2
1655167240000|2022-06-14 00:40:40|11864.9|11862.1|11865.3|11862.5|11865.9|11862.5|11864.4|11861.5|1
1655167250000|2022-06-14 00:40:50|11864.8|11862|11864.4|11861.6|11864.8|11862|11864.4|11861.6|0
1655167260000|2022-06-14 00:41:00|11864.8|11862|11864.8|11862|11867.9|11865|11864.8|11862|7
1655167270000|2022-06-14 00:41:10|11864.9|11862.1|11866.9|11864.1|11867.3|11864.5|11864.9|11862.1|4
1655167280000|2022-06-14 00:41:20|11868.5|11864.5|11865.9|11861.9|11868.5|11865.1|11865.8|11861.9|0
1655167290000|2022-06-14 00:41:30|11864.4|11861.6|11864.3|11861.5|11865.8|11863|11864.3|11861.5|2
1655167300000|2022-06-14 00:41:40|11864.4|11861.6|11864.3|11861.5|11864.4|11861.6|11864.3|11861.5|6
1655167310000|2022-06-14 00:41:50|11864.4|11861.6|11863.8|11861|11864.4|11861.6|11863.4|11859.9|4
1655167320000|2022-06-14 00:42:00|11863.4|11860.6|11862.8|11860|11863.9|11861|11862.8|11859.5|0
1655167330000|2022-06-14 00:42:10|11862.4|11859.6|11863.4|11860.6|11863.8|11861|11862.3|11859.5|6
1655167340000|2022-06-14 00:42:20|11863.3|11860.5|11867.9|11863.9|11868.4|11865|11863.3|11859.9|13
1655167350000|2022-06-14 00:42:30|11867.4|11864.6|11870.8|11868|11871.3|11868.5|11867.4|11864.5|9
1655167360000|2022-06-14 00:42:40|11871.3|11868.5|11868.8|11866|11871.5|11868.5|11868.8|11866|26
1655167370000|2022-06-14 00:42:50|11867.8|11865|11867.3|11864.5|11868.4|11865|11867.3|11864.4|0
1655167380000|2022-06-14 00:43:00|11866.8|11864|11867.3|11864.5|11868.3|11865.5|11865.8|11863|10
1655167390000|2022-06-14 00:43:10|11867.8|11865|11865.8|11863|11868.4|11865|11865.8|11863|5
1655167400000|2022-06-14 00:43:20|11865.9|11861.9|11865.8|11863|11867.4|11864|11865.8|11861.9|1
1655167410000|2022-06-14 00:43:30|11865.9|11861.9|11863.8|11861|11865.9|11862.5|11863.3|11860.5|0
1655167420000|2022-06-14 00:43:40|11863.3|11860.5|11863.3|11860.5|11863.8|11861|11863.3|11860.5|0
1655167430000|2022-06-14 00:43:50|11864.8|11862|11863.3|11860.5|11865.4|11862|11862.8|11859.9|6
1655167440000|2022-06-14 00:44:00|11862.8|11860|11862.8|11860|11862.8|11860|11862.3|11859.5|3
1655167450000|2022-06-14 00:44:10|11862.3|11859.5|11862.8|11860|11862.8|11860|11862.3|11859.5|0
1655167460000|2022-06-14 00:44:20|||||||||3
1655167470000|2022-06-14 00:44:30|11862.3|11859.5|11860.8|11858|11862.3|11859.5|11859.8|11857|13
1655167480000|2022-06-14 00:44:40|11861.4|11857.4|11860.8|11858|11861.4|11858|11860.8|11857.4|3
1655167490000|2022-06-14 00:44:50|11860.4|11857.6|11860.8|11858|11860.9|11858|11859.8|11856.9|2
1655167500000|2022-06-14 00:45:00|11861.4|11857.4|11860.8|11858|11861.4|11858|11860.3|11857.4|1
1655167510000|2022-06-14 00:45:10|11860.7|11857.9|11859.8|11857|11861.4|11858|11859.8|11856.9|6
1655167520000|2022-06-14 00:45:20|11860.9|11856.9|11859.3|11856.5|11860.9|11857|11859.3|11856.5|0
1655167530000|2022-06-14 00:45:30|11858.8|11856|11858.8|11856|11858.8|11856|11858.8|11856|4
1655167540000|2022-06-14 00:45:40|11857.4|11854.6|11857.9|11853.9|11857.9|11854.6|11856.8|11853.9|9
1655167550000|2022-06-14 00:45:50|11856.8|11854|11858.8|11856|11859.8|11857|11854.8|11851.4|27
1655167560000|2022-06-14 00:46:00|11859.8|11857|11858.8|11856|11859.8|11857|11856.8|11854|10
1655167570000|2022-06-14 00:46:10|11858.7|11855.9|11857.8|11855|11858.7|11855.9|11857.8|11855|0
1655167580000|2022-06-14 00:46:20|11857.3|11854.5|11857.8|11855|11857.8|11855|11857.3|11854.5|2
1655167590000|2022-06-14 00:46:30|11857.7|11854.9|11858.8|11856|11858.8|11856|11857.7|11854.9|2
1655167600000|2022-06-14 00:46:40|11858.3|11855.5|11858.3|11855.5|11858.3|11855.5|11858.3|11855.5|1
1655167610000|2022-06-14 00:46:50|11858.2|11855.4|11857.8|11855|11858.2|11855.4|11857.8|11855|2
1655167620000|2022-06-14 00:47:00|11858.3|11855.5|11858.3|11855.5|11858.3|11855.5|11858.3|11855.5|2
1655167630000|2022-06-14 00:47:10|11858.2|11855.4|11858.2|11855.4|11858.2|11855.4|11858.2|11855.4|0
1655167640000|2022-06-14 00:47:20|11857.8|11855|11857.3|11854.5|11857.8|11855|11857.3|11854.5|3
1655167660000|2022-06-14 00:47:40|11857.1|11854.3|11856.3|11853.5|11857.1|11854.3|11855.3|11852.5|5
1655167670000|2022-06-14 00:47:50|11856.2|11853.4|11854.8|11852|11856.2|11853.4|11854.8|11852|4
1655167680000|2022-06-14 00:48:00|11854.7|11851.9|11854.3|11851.5|11854.7|11851.9|11854.3|11851.5|2
1655167690000|2022-06-14 00:48:10|11854.8|11852|11854.8|11852|11855.3|11852.5|11854.7|11851.3|8
1655167700000|2022-06-14 00:48:20|11855.3|11851.3|11852.8|11850|11855.3|11851.4|11851.9|11848.9|5
1655167710000|2022-06-14 00:48:30|11853.3|11849.3|11852.8|11850|11853.3|11850|11852.2|11848.9|3
1655167720000|2022-06-14 00:48:40|11853.3|11849.3|11852.7|11849.9|11853.3|11849.9|11851.8|11848.4|2
1655167730000|2022-06-14 00:48:50|11852.8|11850|11852.3|11849.5|11852.8|11850|11852.3|11849.5|0
1655167740000|2022-06-14 00:49:00|11852.5|11849.7|11855.8|11853|11856.7|11853.9|11852.5|11849.7|9
1655167750000|2022-06-14 00:49:10|11856.2|11853.4|11855.8|11853|11856.2|11853.4|11854.8|11852|7
1655167760000|2022-06-14 00:49:20|11855.7|11852.9|11855.8|11853|11856.3|11853|11855.7|11852.3|1
1655167770000|2022-06-14 00:49:30|11856.3|11853.5|11856.8|11854|11856.8|11854|11856.3|11853.5|3
1655167780000|2022-06-14 00:49:40|11857.3|11854.5|11855.8|11853|11857.3|11854.5|11855.7|11852.9|4
1655167790000|2022-06-14 00:49:50|11856.3|11852.3|11856.3|11852.3|11856.3|11852.3|11856.3|11852.3|1
1655167800000|2022-06-14 00:50:00|11855.8|11853|11857.4|11853.4|11857.4|11853.4|11855.8|11852.3|2
1655167810000|2022-06-14 00:50:10|11856.8|11854|11857.9|11853.9|11857.9|11854.1|11856.8|11853.4|0
1655167820000|2022-06-14 00:50:20|11857.2|11854.4|11857.2|11854.4|11857.9|11854.4|11857.2|11853.9|0
1655167830000|2022-06-14 00:50:30|11857.3|11854.5|11855.3|11852.5|11858.8|11856|11855.3|11852.5|4
1655167840000|2022-06-14 00:50:40|11855.2|11852.4|11854.8|11852|11855.3|11852.5|11854.8|11852|2
1655167850000|2022-06-14 00:50:50|11855.3|11852.5|11855.3|11852.5|11855.3|11852.5|11855.3|11852.5|0
1655167860000|2022-06-14 00:51:00|11854.8|11852|11854.8|11852|11854.8|11852|11854.8|11852|1
1655167870000|2022-06-14 00:51:10|11854.3|11851.5|11851.3|11848.5|11855.3|11852.5|11851.3|11848.5|7
1655167880000|2022-06-14 00:51:20|11851.9|11847.9|11851.3|11848.5|11851.9|11848.5|11850.8|11847.4|5
1655167890000|2022-06-14 00:51:30|11851.2|11848.4|11851.2|11848.4|11851.2|11848.4|11851.2|11848.4|0
1655167900000|2022-06-14 00:51:40|11851.9|11847.9|11851.2|11848.4|11851.9|11848.4|11851.2|11847.9|0
1655167910000|2022-06-14 00:51:50|11851.3|11848.5|11851.2|11848.4|11851.8|11849|11851.2|11848.4|7
1655167920000|2022-06-14 00:52:00|11851.3|11848.5|11853.2|11850.4|11853.3|11850.5|11851.3|11848.5|5
1655167930000|2022-06-14 00:52:10|11853.3|11850.5|11854.8|11852|11855.3|11852|11853.3|11850.5|6
1655167950000|2022-06-14 00:52:30|11855.3|11852.5|11855.3|11852.5|11855.3|11852.5|11855.3|11852.5|0
1655167960000|2022-06-14 00:52:40|11855.4|11852.6|11856.8|11854|11856.9|11854|11855.3|11852.5|9
1655167970000|2022-06-14 00:52:50|11857.8|11855|11857.8|11855|11857.8|11855|11857.8|11855|1
1655167980000|2022-06-14 00:53:00|11858.3|11854.3|11857.8|11855|11858.3|11855|11857.3|11853.9|2
1655167990000|2022-06-14 00:53:10|11858.3|11855.5|11858.3|11855.5|11858.3|11855.5|11858.3|11855.5|2
1655168000000|2022-06-14 00:53:20|11858.2|11855.4|11858.3|11855.5|11858.3|11855.5|11858.2|11855.4|2
1655168010000|2022-06-14 00:53:30|11858.7|11855.9|11856.7|11853.9|11859.2|11856.4|11856.7|11853.9|5
1655168020000|2022-06-14 00:53:40|11856.2|11853.4|11856.2|11853.4|11856.7|11853.9|11856.2|11853.4|1
1655168030000|2022-06-14 00:53:50|11855.7|11852.9|11855.7|11852.9|11855.7|11852.9|11855.7|11852.9|0
1655168040000|2022-06-14 00:54:00|11855.2|11852.4|11854.2|11851.4|11855.8|11852.8|11854.2|11851.4|1
1655168070000|2022-06-14 00:54:30|11853.7|11850.9|11854.2|11851.4|11854.3|11851.5|11853.7|11850.9|3
1655168080000|2022-06-14 00:54:40|11854.3|11851.5|11854.7|11851.9|11854.7|11851.9|11854.3|11851.5|0
1655168090000|2022-06-14 00:54:50|11854.8|11852|11856.7|11853.9|11856.7|11853.9|11854.8|11852|4
1655168100000|2022-06-14 00:55:00|11857.2|11854.4|11861.2|11858.4|11861.8|11858.5|11857.2|11854.4|31
1655168110000|2022-06-14 00:55:10|11861.3|11858.5|11857.7|11854.9|11861.6|11858.8|11857.7|11854.9|16
1655168120000|2022-06-14 00:55:20|11858.7|11855.9|11858.6|11855.8|11859.7|11856.9|11858.6|11855.8|3
1655168140000|2022-06-14 00:55:40|11858.1|11855.3|11858.2|11855.4|11858.2|11855.4|11858.1|11855.3|3
1655168150000|2022-06-14 00:55:50|11859.2|11856.4|11862.7|11859.9|11863.2|11860.4|11859.2|11856.4|14
1655168160000|2022-06-14 00:56:00|11862.2|11859.4|11861.2|11858.4|11862.2|11859.4|11860.7|11857.9|2
1655168170000|2022-06-14 00:56:10|11861.1|11858.3|11860.7|11857.9|11861.7|11858.9|11859.7|11856.9|7
1655168180000|2022-06-14 00:56:20|11862.7|11859.9|11865.2|11862.4|11865.2|11862.4|11862.7|11859.9|19
1655168190000|2022-06-14 00:56:30|11866.3|11863.5|11866.2|11863.4|11866.7|11863.9|11866.2|11863.4|8
1655168200000|2022-06-14 00:56:40|11867.3|11863.3|11866.2|11863.4|11867.3|11863.9|11866.2|11863.3|1
1655168210000|2022-06-14 00:56:50|||||||||1
1655168220000|2022-06-14 00:57:00|11866.3|11863.5|11867.3|11864.5|11868.4|11864.9|11866.3|11863.5|11
1655168230000|2022-06-14 00:57:10|11867.2|11864.4|11860.8|11858|11867.2|11864.4|11860.8|11858|49
1655168240000|2022-06-14 00:57:20|11860.9|11858.1|11861.4|11858.6|11861.4|11858.6|11860.9|11858.1|2
1655168260000|2022-06-14 00:57:40|11861.3|11858.5|11861.3|11858.5|11861.3|11858.5|11861.3|11858.5|2
1655168270000|2022-06-14 00:57:50|||||||||3
1655168280000|2022-06-14 00:58:00|11861.9|11857.9|11860.8|11858|11861.9|11858.6|11860.8|11857.9|5
1655168290000|2022-06-14 00:58:10|11861.4|11858.6|11861.4|11858.6|11861.9|11858.6|11861.3|11857.9|1
1655168300000|2022-06-14 00:58:20|11860.7|11857.9|11859.3|11856.5|11860.7|11857.9|11858.8|11856|11
1655168310000|2022-06-14 00:58:30|11857.9|11855.1|11856.8|11854|11858.9|11856|11856.8|11854|10
1655168320000|2022-06-14 00:58:40|11856.4|11853.6|11855.8|11853|11857.4|11854|11855.8|11852.5|14
1655168330000|2022-06-14 00:58:50|11855.7|11852.9|11854.8|11852|11855.7|11852.9|11854.4|11851.6|6
1655168340000|2022-06-14 00:59:00|11854.9|11852.1|11855.7|11852.9|11855.8|11853|11854.9|11852.1|4
1655168350000|2022-06-14 00:59:10|11856.4|11852.4|11855.8|11853|11856.4|11853|11855.7|11852.4|1
1655168360000|2022-06-14 00:59:20|11855.7|11852.9|11855.7|11852.9|11855.7|11852.9|11855.2|11852.4|3
1655168370000|2022-06-14 00:59:30|11855.2|11852.4|11855.8|11853|11855.8|11853|11855.2|11852.4|2
1655168380000|2022-06-14 00:59:40|11855.7|11852.9|11856.8|11854|11856.8|11854|11855.2|11852.4|4
1655168390000|2022-06-14 00:59:50|11856.7|11853.9|11856.7|11853.9|11856.8|11854|11856.7|11853.9|1
1655168400000|2022-06-14 01:00:00|11856.2|11853.4|11837.8|11835|11859.8|11857|11835.9|11833.1|118
1655168410000|2022-06-14 01:00:10|11837.9|11835.1|11838.3|11835.5|11843.3|11840.5|11834.3|11831.5|94
1655168420000|2022-06-14 01:00:20|11839.8|11837|11846.3|11843.5|11846.3|11843.5|11836.8|11833.5|36
1655168430000|2022-06-14 01:00:30|11846.4|11843.6|11843.8|11841|11848.8|11846|11842.8|11840|32
1655168440000|2022-06-14 01:00:40|11844.4|11840.4|11833.8|11831|11844.4|11840.5|11833.8|11830.5|50
1655168450000|2022-06-14 01:00:50|11833.9|11831.1|11842.8|11840|11842.8|11840|11833.8|11831|26
1655168460000|2022-06-14 01:01:00|11843.5|11839.5|11847.8|11845|11848.3|11845.5|11842.8|11839.5|28
1655168470000|2022-06-14 01:01:10|11847.6|11844.8|11847.8|11845|11853|11848.5|11843.8|11840.5|55
1655168480000|2022-06-14 01:01:20|11848.3|11845.5|11845.8|11843|11848.3|11845.5|11844.8|11841.5|10
1655168490000|2022-06-14 01:01:30|11845.7|11842.9|11846.3|11842.3|11848.3|11845|11843.9|11839.9|15
1655168500000|2022-06-14 01:01:40|11845.9|11841.9|11839.8|11837|11846.8|11844|11839.8|11837|46
1655168510000|2022-06-14 01:01:50|11839.3|11836.5|11839.8|11837|11840.9|11838|11837.8|11834.4|14
1655168520000|2022-06-14 01:02:00|11840.3|11837.5|11847.8|11845|11847.8|11845|11840.3|11837.5|12
1655168530000|2022-06-14 01:02:10|11847.9|11845.1|11847.3|11843.3|11850.3|11847|11846.8|11843.3|22
1655168540000|2022-06-14 01:02:20|11846.2|11843.4|11840.9|11838.1|11846.2|11843.4|11840.8|11838|18
1655168550000|2022-06-14 01:02:30|11841.8|11839|11842.8|11840|11844.3|11841|11838.8|11836|11
1655168560000|2022-06-14 01:02:40|11842.7|11839.9|11841.3|11838.5|11843.3|11840|11836.8|11834|14
1655168570000|2022-06-14 01:02:50|11842.8|11840|11847.9|11843.9|11849.2|11846|11842.8|11840|11
1655168580000|2022-06-14 01:03:00|11847.2|11844.4|11848.7|11845.9|11853.9|11851|11846.8|11843.4|42
1655168590000|2022-06-14 01:03:10|11847.9|11843.9|11848.8|11846|11849.3|11846.5|11844.8|11842|16
1655168600000|2022-06-14 01:03:20|11849.3|11846.5|11853.8|11851|11854.3|11851|11848.8|11846|13
1655168610000|2022-06-14 01:03:30|11854.4|11850.4|11855.8|11853|11856.2|11853.4|11852.3|11849.5|25
1655168620000|2022-06-14 01:03:40|11855.3|11852.5|11855.8|11853|11860.3|11857.5|11852.8|11849.4|39
1655168630000|2022-06-14 01:03:50|11854.8|11852|11854.8|11852|11857.8|11854.5|11854.3|11850.9|5
1655168640000|2022-06-14 01:04:00|11855.8|11853|11860.3|11856.3|11860.3|11857|11852.8|11849.9|15
1655168650000|2022-06-14 01:04:10|11859.9|11855.9|11859.8|11857|11861.4|11858|11858.8|11855.9|9
1655168660000|2022-06-14 01:04:20|11860.3|11856.3|11863.8|11861|11864.8|11862|11859.2|11856.3|10
1655168670000|2022-06-14 01:04:30|11864.8|11862|11868.8|11866|11869.3|11866.5|11863.7|11860.3|25
1655168680000|2022-06-14 01:04:40|11867.4|11864.6|11865.8|11863|11867.4|11864.6|11864.8|11861.4|11
1655168690000|2022-06-14 01:04:50|11866.7|11863.9|11869.2|11866.4|11869.3|11866.5|11866.3|11863.5|15
1655168700000|2022-06-14 01:05:00|11868.7|11865.9|11868.8|11866|11869.4|11866.5|11864.3|11861.5|41
1655168710000|2022-06-14 01:05:10|11869.3|11866.5|11868.2|11865.4|11869.4|11866.5|11866.8|11863.4|29
1655168720000|2022-06-14 01:05:20|11866.8|11864|11860.8|11858|11866.8|11864|11860.8|11858|24
1655168730000|2022-06-14 01:05:30|11860.7|11857.9|11862.3|11859.5|11862.3|11859.5|11859.3|11856.5|30
1655168740000|2022-06-14 01:05:40|11862.8|11860|11862.2|11859.4|11863.8|11861|11860.8|11857.4|10
1655168750000|2022-06-14 01:05:50|11861.8|11859|11858.3|11855.5|11863.3|11860.5|11857.2|11854.4|19
1655168760000|2022-06-14 01:06:00|11858.8|11856|11860.4|11856.4|11860.9|11858|11858.2|11855.4|15
1655168770000|2022-06-14 01:06:10|11861.3|11857.3|11863.8|11861|11863.8|11861|11860.8|11857.3|8
1655168780000|2022-06-14 01:06:20|11864.9|11862.1|11866.8|11864|11867.3|11864.5|11863.8|11860.9|11
1655168790000|2022-06-14 01:06:30|11867.2|11864.4|11863.9|11859.9|11867.2|11864.4|11863.8|11859.9|4
1655168800000|2022-06-14 01:06:40|11863.4|11859.4|11861.8|11859|11864.8|11862|11861.8|11858.9|13
1655168810000|2022-06-14 01:06:50|11862.8|11860|11863.2|11860.4|11864.9|11861.5|11862.8|11859.4|5
1655168820000|2022-06-14 01:07:00|11863.9|11859.9|11857.3|11854.5|11863.9|11860.9|11856.8|11854|16
1655168830000|2022-06-14 01:07:10|11856.7|11853.9|11852.8|11850|11856.7|11853.9|11852.8|11850|9
1655168840000|2022-06-14 01:07:20|11852.7|11849.9|11852.8|11850|11853.3|11850.5|11851.3|11848.4|12
1655168850000|2022-06-14 01:07:30|11852.7|11849.9|11848.8|11846|11852.7|11849.9|11847.3|11844.3|24
1655168860000|2022-06-14 01:07:40|11847.3|11844.5|11845.8|11843|11847.8|11845|11843.8|11840.9|5
1655168870000|2022-06-14 01:07:50|11845.6|11842.8|11844.8|11842|11845.8|11843|11843.3|11840.5|7
1655168880000|2022-06-14 01:08:00|11845.3|11841.3|11842.8|11840|11845.3|11841.9|11838.9|11836.1|39
1655168890000|2022-06-14 01:08:10|11842.7|11839.9|11844.3|11841.5|11844.4|11841.5|11840.8|11838|13
1655168900000|2022-06-14 01:08:20|11844.5|11841.7|11848.8|11846|11848.8|11846|11844.5|11841.7|12
1655168910000|2022-06-14 01:08:30|11849.8|11847|11846.6|11843.8|11849.8|11847|11845.3|11842.5|15
1655168920000|2022-06-14 01:08:40|11844.8|11842|11842.3|11839.5|11846.9|11844|11842.3|11839.5|16
1655168930000|2022-06-14 01:08:50|11841.9|11839.1|11841.3|11838.5|11842.9|11839.5|11838.8|11835.9|18
1655168940000|2022-06-14 01:09:00|11841.8|11839|11842.8|11840|11844.8|11842|11841.8|11839|11
1655168950000|2022-06-14 01:09:10|11842.9|11840.1|11846.7|11843.9|11846.7|11843.9|11842.7|11839.9|11
1655168960000|2022-06-14 01:09:20|11847.7|11844.9|11845.7|11842.9|11847.7|11844.9|11843.3|11840.5|13
1655168970000|2022-06-14 01:09:30|11845.3|11842.5|11843.7|11840.9|11845.7|11842.9|11843.7|11840.9|2
1655168980000|2022-06-14 01:09:40|11844.7|11841.9|11839.2|11836.4|11844.7|11841.9|11839.2|11836.4|10
1655168990000|2022-06-14 01:09:50|11839.3|11836.5|11840.3|11837.5|11843.3|11839.5|11839.2|11836.4|14
1655169000000|2022-06-14 01:10:00|11840.1|11837.3|11832.8|11830|11840.1|11837.3|11832.8|11830|36
1655169010000|2022-06-14 01:10:10|11833.5|11829.5|11832.8|11830|11833.5|11830.6|11831.3|11827.5|14
1655169020000|2022-06-14 01:10:20|11832.3|11829.5|11830.8|11828|11832.8|11830|11830.3|11827.5|12
1655169030000|2022-06-14 01:10:30|11831.5|11827.5|11834.9|11832.1|11836.9|11834|11830.8|11827.5|26
1655169040000|2022-06-14 01:10:40|11835.8|11833|11835.8|11833|11842.3|11839.5|11835.8|11833|22
1655169050000|2022-06-14 01:10:50|11836.4|11833.6|11833.3|11830.5|11837.8|11835|11833.3|11830.5|13
1655169060000|2022-06-14 01:11:00|11833.2|11830.4|11826.3|11823.5|11833.2|11830.4|11825.7|11822.9|56
1655169070000|2022-06-14 01:11:10|11825.7|11822.9|11825.7|11822.9|11827.8|11825|11822.3|11819.5|36
1655169080000|2022-06-14 01:11:20|11825.6|11822.8|11825.3|11822.5|11825.6|11822.8|11821.2|11818.4|22
1655169090000|2022-06-14 01:11:30|11825.2|11822.4|11824.5|11821.7|11827.4|11824.5|11823.3|11820.5|6
1655169100000|2022-06-14 01:11:40|11826.3|11823.5|11827.8|11825|11827.8|11825|11826.3|11823.5|2
1655169110000|2022-06-14 01:11:50|11828.7|11825.9|11824.3|11821.5|11829.3|11826.5|11823.3|11819.9|15
1655169120000|2022-06-14 01:12:00|11823.3|11820.5|11827.8|11825|11827.8|11825|11821.3|11818.4|22
1655169130000|2022-06-14 01:12:10|11827.3|11824.5|11827.7|11824.9|11828.3|11825.5|11827.3|11824.3|22
1655169140000|2022-06-14 01:12:20|11828.4|11824.4|11830.4|11826.4|11831.8|11829|11828.3|11824.4|24
1655169150000|2022-06-14 01:12:30|11829.8|11827|11829.3|11826.5|11831.4|11827.9|11829.3|11825.8|1
1655169160000|2022-06-14 01:12:40|11830.2|11827.4|11829.8|11825.8|11831.4|11828.5|11828.7|11825.4|14
1655169170000|2022-06-14 01:12:50|11829.9|11825.9|11831.3|11828.5|11831.3|11828.5|11829.8|11825.9|1
1655169180000|2022-06-14 01:13:00|11831.2|11828.4|11827.3|11824.5|11831.3|11828.5|11826.3|11822.4|46
1655169190000|2022-06-14 01:13:10|11826.3|11823.5|11826.3|11823.5|11828.3|11825.5|11824.8|11822|6
1655169200000|2022-06-14 01:13:20|11827.2|11824.4|11829.3|11826.5|11829.4|11826.5|11826.3|11823.5|11
1655169210000|2022-06-14 01:13:30|11828.3|11825.5|11826.3|11823.5|11828.8|11825.5|11823.3|11819.9|17
1655169220000|2022-06-14 01:13:40|11826.8|11822.8|11824.4|11820.4|11826.8|11823.5|11822.2|11819.4|13
1655169230000|2022-06-14 01:13:50|11823.7|11820.9|11824.3|11821.5|11824.3|11821.5|11821.7|11818.9|8
1655169240000|2022-06-14 01:14:00|11824.2|11821.4|11825.8|11823|11827.4|11824.5|11821.7|11818.9|19
1655169250000|2022-06-14 01:14:10|11824.9|11822.1|11830.3|11827.5|11830.8|11828|11824.3|11821.4|10
1655169260000|2022-06-14 01:14:20|11830.8|11828|11829.3|11826.5|11831.3|11828.5|11829.3|11826.5|19
1655169270000|2022-06-14 01:14:30|11828.8|11826|11827.8|11825|11828.8|11826|11827.3|11824.5|6
1655169280000|2022-06-14 01:14:40|11827.7|11824.9|11824.3|11821.5|11828.9|11825.6|11824.3|11821.5|3
1655169290000|2022-06-14 01:14:50|11825.3|11822.5|11827.3|11824.5|11828.4|11825.6|11824.3|11821.5|20
1655169300000|2022-06-14 01:15:00|11826.8|11824|11825.8|11823|11831.8|11829|11825.3|11822.5|13
1655169310000|2022-06-14 01:15:10|11826.3|11823.5|11827.4|11824.6|11828.3|11825.5|11826.3|11823.5|1
1655169320000|2022-06-14 01:15:20|11826.3|11823.5|11825.8|11823|11832|11828.4|11825.8|11823|21
1655169330000|2022-06-14 01:15:30|11825.7|11822.9|11822.8|11820|11825.7|11822.9|11821.3|11818.4|11
1655169340000|2022-06-14 01:15:40|11822.3|11819.5|11822.8|11820|11823.4|11820.6|11821.8|11819|5
1655169350000|2022-06-14 01:15:50|11822.9|11820.1|11821.3|11818.5|11824.3|11821.5|11820.8|11818|17
1655169360000|2022-06-14 01:16:00|11821.4|11818.6|11820.4|11816.4|11824.4|11821|11819.7|11816.4|49
1655169370000|2022-06-14 01:16:10|11819.7|11816.9|11823.3|11820.5|11823.3|11820.5|11819.3|11816.5|14
1655169380000|2022-06-14 01:16:20|11823.8|11821|11818.8|11816|11823.8|11821|11818.8|11816|10
1655169390000|2022-06-14 01:16:30|11819.8|11817|11814.3|11811.5|11820.3|11817.5|11812.8|11810|30
1655169400000|2022-06-14 01:16:40|11814.4|11811.6|11811.8|11809|11814.8|11812|11810.8|11808|14
1655169410000|2022-06-14 01:16:50|11811.9|11809.1|11813.8|11811|11814.7|11811.9|11810.8|11807.5|24
1655169420000|2022-06-14 01:17:00|11813.6|11810.8|11816.2|11813.4|11816.3|11813.5|11810.6|11807.8|21
1655169430000|2022-06-14 01:17:10|11816.3|11813.5|11816.8|11814|11816.8|11814|11816.3|11813.5|5
1655169440000|2022-06-14 01:17:20|11817.3|11814.5|11816.8|11814|11817.3|11814.5|11815.7|11812.9|13
1655169450000|2022-06-14 01:17:30|11817|11814.2|11818.8|11816|11820.9|11817.5|11817|11814.2|11
1655169460000|2022-06-14 01:17:40|11819.2|11816.4|11816.8|11814|11819.2|11816.4|11815.8|11812.5|15
1655169470000|2022-06-14 01:17:50|11817.4|11813.4|11816.8|11814|11818.9|11816|11815.8|11813|4
1655169480000|2022-06-14 01:18:00|11816.7|11813.9|11816.2|11813.4|11817.3|11814.4|11811.8|11809|27
1655169490000|2022-06-14 01:18:10|11815.2|11812.4|11813.9|11809.9|11815.2|11812.4|11812.2|11808.8|22
1655169500000|2022-06-14 01:18:20|11813.3|11810.5|11811.7|11808.9|11814.2|11811.4|11811.7|11808.9|9
1655169510000|2022-06-14 01:18:30|11811.8|11809|11810.7|11807.9|11811.8|11809|11808.2|11805.4|19
1655169520000|2022-06-14 01:18:40|11810.8|11808|11806.8|11804|11810.8|11808|11805.3|11802.5|10
1655169530000|2022-06-14 01:18:50|11805.8|11803|11805.2|11802.4|11808.7|11805.9|11804.7|11801.9|15
1655169540000|2022-06-14 01:19:00|11806.7|11803.9|11805.2|11802.4|11806.8|11804|11802.7|11799.9|19
1655169550000|2022-06-14 01:19:10|11805.3|11802.5|11803.8|11801|11808.8|11805.5|11803.8|11801|5
1655169560000|2022-06-14 01:19:20|11804.4|11800.4|11806.8|11804|11807.2|11804.4|11803.8|11800.4|6
1655169570000|2022-06-14 01:19:30|11806.7|11803.9|11810.2|11807.4|11810.2|11807.4|11805.2|11802.4|9
1655169580000|2022-06-14 01:19:40|11810.9|11806.9|11809.8|11807|11810.9|11808|11808.2|11804.9|9
1655169590000|2022-06-14 01:19:50|11809.7|11806.9|11810.7|11807.9|11811.7|11808.9|11808.9|11806|11
1655169600000|2022-06-14 01:20:00|11810.2|11807.4|11810.8|11808|11810.8|11808|11806.8|11803.3|12
1655169610000|2022-06-14 01:20:10|11811.2|11808.4|11821.1|11818.3|11821.7|11818.9|11811.2|11808.4|27
1655169620000|2022-06-14 01:20:20|11819.2|11816.4|11821.2|11818.4|11823.2|11819.8|11819.2|11816.4|11
1655169630000|2022-06-14 01:20:30|11821.8|11817.8|11820.1|11817.3|11821.8|11818.9|11819.2|11816.4|13
1655169640000|2022-06-14 01:20:40|11819.6|11816.8|11819.2|11816.4|11819.7|11816.9|11817.2|11814.4|15
1655169650000|2022-06-14 01:20:50|11819.3|11816.5|11820.2|11817.4|11821.2|11818.4|11819.2|11816.4|5
1655169660000|2022-06-14 01:21:00|11820.4|11817.6|11824.8|11822|11825.2|11822.4|11820.4|11817.6|18
1655169670000|2022-06-14 01:21:10|11825.2|11822.4|11826.7|11823.9|11827.2|11824.4|11823.7|11820.9|7
1655169680000|2022-06-14 01:21:20|11827.2|11823.2|11827.7|11824.9|11829.3|11826.1|11826.1|11823.2|15
1655169690000|2022-06-14 01:21:30|11827.6|11824.8|11825.2|11822.4|11828.1|11824.9|11823.2|11820.3|11
1655169700000|2022-06-14 01:21:40|11823.9|11821.1|11824.8|11820.8|11824.8|11821.4|11822.2|11818.9|9
1655169710000|2022-06-14 01:21:50|11824.1|11821.3|11819.7|11816.9|11825.2|11822.4|11819.7|11816.9|23
1655169720000|2022-06-14 01:22:00|11819.8|11817|11827.7|11824.9|11830.2|11827.4|11819.8|11817|33
1655169730000|2022-06-14 01:22:10|11828.2|11825.4|11834.7|11831.9|11838.2|11835.4|11827.2|11823.8|78
1655169740000|2022-06-14 01:22:20|11835.2|11832.4|11836.8|11834|11839.7|11836.9|11833.8|11831|22
1655169750000|2022-06-14 01:22:30|11837.2|11834.4|11844.8|11842|11844.8|11842|11837.2|11834.4|16
1655169760000|2022-06-14 01:22:40|11844.7|11841.9|11845.7|11842.9|11847.3|11844.5|11843.8|11840.9|31
1655169770000|2022-06-14 01:22:50|11845.2|11842.4|11843.2|11840.4|11846.2|11843.4|11842.2|11839.4|27
1655169780000|2022-06-14 01:23:00|11843.1|11840.3|11846.3|11843.5|11847.3|11844.5|11842.2|11839.4|48
1655169790000|2022-06-14 01:23:10|11846.2|11843.4|11851.8|11849|11851.8|11849|11845.8|11843|37
1655169800000|2022-06-14 01:23:20|11851.7|11848.9|11853.8|11851|11853.8|11851|11850.8|11847.4|12
1655169810000|2022-06-14 01:23:30|11853.7|11850.9|11854.8|11852|11855.8|11853|11852.3|11849.5|14
1655169820000|2022-06-14 01:23:40|11854.9|11852.1|11852.8|11850|11856.9|11853|11851.8|11848.9|19
1655169830000|2022-06-14 01:23:50|11853.3|11850.5|11848.8|11846|11853.3|11850.5|11848.8|11846|16
1655169840000|2022-06-14 01:24:00|11849.9|11845.9|11850.8|11848|11850.8|11848|11843.3|11840.5|20
1655169850000|2022-06-14 01:24:10|11850.7|11847.9|11852.8|11850|11854.3|11851|11849.3|11846.5|4
1655169860000|2022-06-14 01:24:20|11853.3|11849.3|11854.8|11852|11855.8|11853|11851.3|11848.5|9
1655169870000|2022-06-14 01:24:30|11855.3|11852.5|11856.8|11854|11857.3|11854.5|11853.3|11850.5|13
1655169880000|2022-06-14 01:24:40|11856.3|11853.5|11856.3|11853.5|11856.8|11854|11855.7|11852.4|10
1655169890000|2022-06-14 01:24:50|11856.8|11852.8|11855.7|11852.9|11857.2|11854.4|11855.7|11852.4|10
1655169900000|2022-06-14 01:25:00|11856.3|11853.5|11867.2|11864.4|11867.3|11864.5|11855.7|11852.4|53
1655169910000|2022-06-14 01:25:10|11866.2|11863.4|11866.7|11863.9|11867.3|11864.5|11864.7|11861.9|16
1655169920000|2022-06-14 01:25:20|11866.3|11863.5|11867.2|11864.4|11867.3|11864.5|11866.3|11863.5|8
1655169930000|2022-06-14 01:25:30|11866.8|11864|11866.7|11863.9|11869.2|11866.4|11865.7|11862.9|32
1655169940000|2022-06-14 01:25:40|11866.2|11863.4|11866.7|11863.9|11867.2|11864.4|11862.7|11859.3|29
1655169950000|2022-06-14 01:25:50|11865.8|11863|11855.7|11852.9|11867.3|11864.5|11855.7|11852.9|84
1655169960000|2022-06-14 01:26:00|11855.6|11852.8|11865.3|11861.3|11867.2|11864.4|11854.7|11851.9|47
1655169970000|2022-06-14 01:26:10|11864.4|11860.4|11864.7|11861.9|11866.6|11863.8|11862.7|11859.9|18
1655169980000|2022-06-14 01:26:20|11864.9|11862.1|11864.7|11861.9|11867.2|11864.4|11863.7|11860.9|77
1655169990000|2022-06-14 01:26:30|11864.8|11862|11865.3|11861.3|11866.8|11863.9|11864.2|11861.3|10
1655170000000|2022-06-14 01:26:40|11864.6|11861.8|11863.7|11860.9|11865.3|11862.4|11860.9|11858.1|87
1655170010000|2022-06-14 01:26:50|11864.7|11861.9|11860.7|11857.9|11864.7|11861.9|11860.3|11857.5|11
1655170020000|2022-06-14 01:27:00|11860.6|11857.8|11874.7|11871.9|11876.3|11872.9|11859.7|11856.9|117
1655170030000|2022-06-14 01:27:10|11873.7|11870.9|11874.7|11871.9|11875.7|11872.9|11873.7|11870.9|11
1655170040000|2022-06-14 01:27:20|11876.5|11873.7|11877.8|11875|11878.7|11875.9|11876.5|11873.7|53
1655170050000|2022-06-14 01:27:30|11878.2|11875.4|11877.2|11874.4|11880.2|11877.4|11876.7|11873.9|49
1655170060000|2022-06-14 01:27:40|11876.7|11873.9|11875.2|11872.4|11877.3|11874.4|11873.7|11870.9|16
1655170070000|2022-06-14 01:27:50|11875.7|11872.9|11876.7|11873.9|11879.2|11876.4|11875.7|11872.9|31
1655170080000|2022-06-14 01:28:00|11876.8|11874|11886.1|11883.3|11886.2|11883.4|11876.8|11874|49
1655170090000|2022-06-14 01:28:10|11885.7|11882.9|11884.7|11881.9|11886.2|11883.4|11882.2|11879.4|23
1655170100000|2022-06-14 01:28:20|11883.2|11880.4|11881.7|11878.9|11883.7|11880.9|11881.2|11878.4|31
1655170110000|2022-06-14 01:28:30|11882.4|11878.4|11879.7|11876.9|11882.7|11879.9|11879.2|11876.4|8
1655170120000|2022-06-14 01:28:40|11879.9|11877.1|11881.6|11878.8|11882|11879.2|11876.6|11873.8|61
1655170130000|2022-06-14 01:28:50|11882|11879.2|11877.6|11874.8|11882|11879.2|11877.1|11874.3|7
1655170140000|2022-06-14 01:29:00|11877.1|11874.3|11878.1|11875.3|11879.1|11876.3|11876.1|11873.3|19
1655170150000|2022-06-14 01:29:10|11878.2|11875.4|11873.6|11870.8|11879.2|11875.8|11873.6|11870.8|28
1655170160000|2022-06-14 01:29:20|11872.6|11869.8|11871.6|11868.8|11874.2|11870.8|11871.1|11868.2|18
1655170170000|2022-06-14 01:29:30|11871.2|11868.4|11871.7|11868.9|11873.7|11870.4|11870.2|11867.3|13
1655170180000|2022-06-14 01:29:40|11871.8|11869|11872.7|11869.9|11873.7|11870.9|11871.8|11869|9
1655170190000|2022-06-14 01:29:50|11873.2|11870.4|11873.7|11870.9|11876.3|11872.9|11873.2|11870.4|10
1655170200000|2022-06-14 01:30:00|11873.6|11870.8|11865.7|11862.9|11873.6|11870.8|11864.7|11861.8|31
1655170210000|2022-06-14 01:30:10|11866.7|11863.9|11867.7|11864.9|11868.3|11864.9|11865.7|11862.9|12
1655170220000|2022-06-14 01:30:20|11867.6|11864.8|11867.7|11864.9|11867.7|11864.9|11865.7|11862.9|4
1655170230000|2022-06-14 01:30:30|11867.6|11864.8|11864.7|11861.9|11867.6|11864.8|11863.2|11860.4|8
1655170240000|2022-06-14 01:30:40|11865.4|11861.4|11861.7|11858.9|11866.8|11863.4|11861.7|11858.8|10
1655170250000|2022-06-14 01:30:50|11861.8|11859|11862.7|11859.9|11865.2|11862.4|11861.2|11858.4|20
1655170260000|2022-06-14 01:31:00|11863.7|11860.9|11867.7|11864.9|11869.2|11866.4|11863.2|11860.4|21
1655170270000|2022-06-14 01:31:10|11867.6|11864.8|11867.7|11864.9|11868.8|11865.9|11865.7|11862.8|8
1655170280000|2022-06-14 01:31:20|11867.2|11864.4|11868.7|11865.9|11869.3|11866|11866.2|11863.4|13
1655170290000|2022-06-14 01:31:30|11867.7|11864.9|11872.3|11869.5|11872.7|11869.9|11867.7|11864.9|23
1655170300000|2022-06-14 01:31:40|11872.7|11869.9|11872.7|11869.9|11873.7|11870.9|11871.2|11868.4|7
1655170310000|2022-06-14 01:31:50|11872.6|11869.8|11875.2|11872.4|11875.2|11872.4|11871.7|11868.9|7
1655170320000|2022-06-14 01:32:00|11875.1|11872.3|11871.2|11868.4|11875.1|11872.3|11871.2|11868.4|28
1655170330000|2022-06-14 01:32:10|11870.7|11867.9|11870.6|11867.8|11870.8|11868|11869.7|11866.9|12
1655170340000|2022-06-14 01:32:20|11869.6|11866.8|11867.7|11864.9|11869.6|11866.8|11867.2|11864.4|8
1655170350000|2022-06-14 01:32:30|11867.2|11864.4|11867.7|11864.9|11868.7|11865.9|11867.2|11864.4|10
1655170360000|2022-06-14 01:32:40|11868.7|11865.9|11868.7|11865.9|11869.7|11866.9|11867.7|11864.9|7
1655170370000|2022-06-14 01:32:50|11868.3|11864.3|11865.7|11862.9|11868.7|11865.9|11865.7|11862.9|6
1655170380000|2022-06-14 01:33:00|11864.7|11861.9|11865.7|11862.9|11870.7|11867.9|11864.7|11861.9|15
1655170390000|2022-06-14 01:33:10|11866.7|11863.9|11865.7|11862.9|11867.8|11864.3|11865.7|11862.9|1
1655170400000|2022-06-14 01:33:20|11866.8|11862.8|11864.7|11861.9|11866.8|11863.9|11864.7|11861.8|3
1655170410000|2022-06-14 01:33:30|11865.2|11862.4|11865.7|11862.9|11866.2|11863.4|11864.7|11861.3|5
1655170420000|2022-06-14 01:33:40|11865.6|11862.8|11866.7|11863.9|11867.2|11864.4|11865.6|11862.3|3
1655170430000|2022-06-14 01:33:50|11867.6|11864.8|11869.2|11866.4|11869.7|11866.9|11866.7|11863.9|9
1655170440000|2022-06-14 01:34:00|11869.7|11866.9|11880.2|11877.4|11880.2|11877.4|11869.7|11866.9|28
1655170450000|2022-06-14 01:34:10|11880.7|11877.9|11878.7|11875.9|11882.1|11879.3|11877.7|11874.9|21
1655170460000|2022-06-14 01:34:20|11879.2|11876.4|11878.7|11875.9|11883.7|11880.9|11878.2|11875.4|25
1655170470000|2022-06-14 01:34:30|11879.2|11876.4|11880.2|11877.4|11881.7|11878.9|11876.8|11874|18
1655170480000|2022-06-14 01:34:40|11880.1|11877.3|11880.2|11877.4|11880.7|11877.9|11879.2|11876.4|2
1655170490000|2022-06-14 01:34:50|11881.7|11878.9|11879.1|11876.3|11882.7|11879.9|11878.6|11875.8|13
1655170500000|2022-06-14 01:35:00|11878.7|11875.9|11876.1|11873.3|11880.2|11877.4|11876.1|11872.8|8
1655170510000|2022-06-14 01:35:10|11876.7|11873.9|11875.7|11872.9|11877.2|11873.9|11875.7|11872.9|0
1655170520000|2022-06-14 01:35:20|11875.8|11873|11881.2|11878.4|11881.9|11879|11875.8|11873|118
1655170530000|2022-06-14 01:35:30|11881.4|11878.6|11884.2|11881.4|11884.3|11881.5|11881.4|11878.6|8
1655170540000|2022-06-14 01:35:40|11884.3|11881.5|11882.8|11880|11884.3|11881.5|11880.8|11878|10
1655170550000|2022-06-14 01:35:50|11883.3|11879.3|11881.9|11877.9|11883.3|11879.4|11879.8|11876.9|11
1655170560000|2022-06-14 01:36:00|11881.3|11877.3|11881.2|11878.4|11881.3|11878.5|11880.7|11877.3|3
1655170570000|2022-06-14 01:36:10|11880.7|11877.9|11883.8|11881|11884.3|11881.5|11880.7|11877.9|11
1655170580000|2022-06-14 01:36:20|11883.6|11880.8|11880.3|11876.3|11883.6|11880.8|11878.8|11875.4|9
1655170590000|2022-06-14 01:36:30|11879.8|11877|11878.8|11876|11881.3|11878.5|11877.8|11875|6
1655170600000|2022-06-14 01:36:40|11879.3|11875.3|11879.2|11876.4|11880.3|11877|11878.2|11875.3|4
1655170610000|2022-06-14 01:36:50|11879.1|11876.3|11879.8|11877|11879.8|11877|11876.8|11874|9
1655170620000|2022-06-14 01:37:00|11879.9|11877.1|11882.2|11879.4|11883.3|11880|11879.9|11877.1|14
1655170630000|2022-06-14 01:37:10|11880.7|11877.9|11879.8|11877|11881.3|11878|11879.8|11877|2
1655170640000|2022-06-14 01:37:20|11880.4|11876.4|11877.8|11875|11880.4|11877|11877.3|11874.5|6
1655170650000|2022-06-14 01:37:30|11878.3|11875.5|11875.8|11873|11878.3|11875.5|11872.8|11870|14
1655170660000|2022-06-14 01:37:40|11876.8|11874|11876.8|11874|11878.3|11875|11876.8|11873.9|4
1655170670000|2022-06-14 01:37:50|11876.7|11873.9|11872.3|11869.5|11876.7|11873.9|11871.9|11869.1|13
1655170680000|2022-06-14 01:38:00|11872.8|11870|11872.3|11869.5|11873.8|11871|11871.8|11869|12
1655170690000|2022-06-14 01:38:10|11872.8|11870|11871.8|11869|11872.8|11870|11868.8|11866|9
1655170700000|2022-06-14 01:38:20|11872.9|11868.9|11872.3|11868.3|11872.9|11869.5|11869.8|11866.9|7
1655170710000|2022-06-14 01:38:30|11872.7|11869.9|11871.2|11868.4|11872.9|11870.1|11871.2|11868.4|4
1655170720000|2022-06-14 01:38:40|11870.7|11867.9|11870.2|11867.4|11871.2|11868.4|11869.7|11866.9|6
1655170730000|2022-06-14 01:38:50|11870.3|11867.5|11870.2|11867.4|11871.7|11868.9|11870.2|11867.3|5
1655170740000|2022-06-14 01:39:00|11870.8|11868|11872.2|11869.4|11872.9|11869.9|11870.2|11866.9|5
1655170750000|2022-06-14 01:39:10|11871.8|11869|11872.8|11870|11872.9|11870|11871.7|11868.9|3
1655170760000|2022-06-14 01:39:20|11872.2|11869.4|11868.3|11865.5|11872.2|11869.4|11866.3|11863.5|17
1655170770000|2022-06-14 01:39:30|11868.9|11864.9|11870.3|11867.5|11870.3|11867.5|11868.2|11864.9|3
1655170780000|2022-06-14 01:39:40|11870.8|11868|11874.3|11870.3|11874.3|11871|11870.8|11868|3
1655170790000|2022-06-14 01:39:50|11873.8|11871|11876.8|11874|11877.2|11874.4|11873.7|11870.9|5
1655170800000|2022-06-14 01:40:00|11877.3|11874.5|11873.9|11869.9|11877.8|11875|11871.2|11868.4|12
1655170810000|2022-06-14 01:40:10|11872.8|11870|11870.7|11867.9|11873.3|11870|11870.7|11867.9|2
1655170820000|2022-06-14 01:40:20|11871.2|11868.4|11867.2|11864.4|11871.2|11868.4|11867.2|11864.4|8
1655170830000|2022-06-14 01:40:30|11868.6|11865.8|11869.8|11865.8|11869.8|11866.9|11867.7|11864.4|4
1655170840000|2022-06-14 01:40:40|11868.7|11865.9|11869.2|11866.4|11869.8|11866.4|11867.7|11864.3|0
1655170850000|2022-06-14 01:40:50|11870.2|11867.4|11870.7|11867.9|11870.7|11867.9|11869.7|11866.9|8
1655170860000|2022-06-14 01:41:00|11870.2|11867.4|11871.7|11868.9|11873.7|11870.9|11870.2|11867.4|11
1655170870000|2022-06-14 01:41:10|11872.3|11868.3|11867.7|11864.9|11872.3|11868.8|11866.7|11863.9|6
1655170880000|2022-06-14 01:41:20|11868.7|11865.9|11871.7|11868.9|11871.8|11868.9|11868.7|11865.9|5
1655170890000|2022-06-14 01:41:30|11871.6|11868.8|11871.3|11867.3|11871.6|11868.8|11869.7|11866.8|1
1655170900000|2022-06-14 01:41:40|11870.7|11867.9|11868.2|11865.4|11871.3|11867.9|11868.2|11865.4|3
1655170910000|2022-06-14 01:41:50|11868.7|11865.9|11869.7|11866.9|11869.7|11866.9|11868.2|11864.8|1
1655170920000|2022-06-14 01:42:00|11869.3|11866.5|11875.2|11872.4|11876.3|11872.9|11868.7|11865.9|16
1655170930000|2022-06-14 01:42:10|11874.7|11871.9|11875.6|11872.8|11875.7|11872.9|11873.2|11870.4|5
1655170940000|2022-06-14 01:42:20|11875.2|11872.4|11874.7|11871.9|11875.3|11872.4|11873.2|11870.3|11
1655170950000|2022-06-14 01:42:30|11874.6|11871.8|11874.7|11871.9|11874.7|11871.9|11873.7|11870.9|1
1655170960000|2022-06-14 01:42:40|11874.5|11871.7|11873.7|11870.9|11874.5|11871.7|11873.2|11870.4|25
1655170970000|2022-06-14 01:42:50|11873.6|11870.8|11874.2|11871.4|11874.2|11871.4|11873.2|11870.4|2
1655170980000|2022-06-14 01:43:00|11873.7|11870.9|11874.7|11871.9|11875.7|11872.9|11873.2|11870.3|49
1655170990000|2022-06-14 01:43:10|11875.2|11872.4|11875.3|11871.3|11876.3|11872.9|11873.7|11870.8|9
1655171000000|2022-06-14 01:43:20|11874.2|11871.4|11874.2|11871.4|11874.2|11871.4|11873.2|11870.4|7
1655171010000|2022-06-14 01:43:30|11873.7|11870.9|11877.2|11874.4|11877.2|11874.4|11873.7|11870.9|3
1655171020000|2022-06-14 01:43:40|11876.7|11873.9|11877.2|11874.4|11877.7|11874.9|11876.2|11873.4|9
1655171030000|2022-06-14 01:43:50|11877.7|11874.9|11874.3|11871.5|11877.7|11874.9|11874.2|11871.4|10
1655171040000|2022-06-14 01:44:00|11874.7|11871.9|11876.6|11873.8|11876.8|11874|11874.7|11871.9|7
1655171050000|2022-06-14 01:44:10|11876.1|11873.3|11875.6|11872.8|11876.2|11873.4|11875.1|11872.3|11
1655171060000|2022-06-14 01:44:20|11875.1|11872.3|11871.6|11868.8|11875.7|11872.8|11871.6|11868.8|16
1655171070000|2022-06-14 01:44:30|11869.1|11866.3|11866.1|11863.3|11869.1|11866.3|11865.6|11862.8|12
1655171080000|2022-06-14 01:44:40|11866|11863.2|11864.7|11861.9|11866|11863.2|11862.6|11859.8|11
1655171090000|2022-06-14 01:44:50|11864.8|11862|11866.6|11863.8|11867.6|11864.8|11864.8|11862|9
1655171100000|2022-06-14 01:45:00|11866.7|11863.9|11862.2|11859.4|11866.7|11863.9|11862.2|11859.4|4
1655171110000|2022-06-14 01:45:10|11862.7|11859.9|11855.6|11852.8|11862.7|11859.9|11855.6|11852.8|25
1655171120000|2022-06-14 01:45:20|11855.4|11852.6|11852.2|11849.4|11855.4|11852.6|11851.7|11848.9|37
1655171130000|2022-06-14 01:45:30|11852.7|11849.9|11851.1|11848.3|11854.2|11850.4|11847.7|11844.9|122
1655171140000|2022-06-14 01:45:40|11850.2|11847.4|11849.6|11846.8|11850.3|11847.4|11847.7|11844.9|20
1655171150000|2022-06-14 01:45:50|11850.2|11847.4|11850.2|11847.4|11851.2|11848.4|11848.8|11846|15
1655171160000|2022-06-14 01:46:00|11850.3|11847.5|11853.7|11850.9|11853.7|11850.9|11850.3|11847.5|12
1655171170000|2022-06-14 01:46:10|11854.2|11851.4|11854.6|11851.8|11856.2|11853.4|11854.2|11851.4|13
1655171180000|2022-06-14 01:46:20|11854.7|11851.9|11847.1|11844.3|11854.7|11851.9|11847.1|11844.3|10
1655171190000|2022-06-14 01:46:30|11846.2|11843.4|11845.2|11842.4|11846.6|11843.8|11843.2|11840.4|28
1655171200000|2022-06-14 01:46:40|11845.7|11842.9|11846.2|11843.4|11846.7|11843.9|11844.7|11841.9|19
1655171210000|2022-06-14 01:46:50|11846.7|11843.9|11845.7|11842.9|11847.2|11844.4|11844.6|11841.8|11
1655171220000|2022-06-14 01:47:00|11845.2|11842.4|11847.2|11844.4|11847.7|11844.9|11844.6|11841.3|6
1655171230000|2022-06-14 01:47:10|11846.2|11843.4|11844.7|11841.9|11846.2|11843.4|11843.2|11840.4|28
1655171240000|2022-06-14 01:47:20|11845.2|11842.4|11847.2|11844.4|11847.6|11844.8|11844.7|11841.9|30
1655171250000|2022-06-14 01:47:30|11846.7|11843.9|11846.2|11843.4|11846.7|11843.9|11844.7|11841.9|9
1655171260000|2022-06-14 01:47:40|11847.2|11844.4|11847.7|11844.9|11847.7|11844.9|11846.7|11843.9|11
1655171270000|2022-06-14 01:47:50|11848.2|11845.4|11850.2|11847.4|11850.2|11847.4|11847.7|11844.9|13
1655171280000|2022-06-14 01:48:00|11849.7|11846.9|11850.1|11847.3|11852.6|11849.8|11849.2|11846.4|24
1655171290000|2022-06-14 01:48:10|11850.2|11847.4|11850.1|11847.3|11852.7|11849.3|11848.6|11845.8|17
1655171300000|2022-06-14 01:48:20|11851.1|11848.3|11852.2|11849.4|11852.2|11849.4|11849.6|11846.8|13
1655171310000|2022-06-14 01:48:30|11851.7|11848.9|11853.7|11850.9|11854.6|11851.8|11850.2|11847.4|17
1655171320000|2022-06-14 01:48:40|11854.2|11851.4|11853.7|11850.9|11854.7|11851.9|11853.2|11850.4|15
1655171330000|2022-06-14 01:48:50|11853.2|11850.4|11854.7|11851.9|11854.7|11851.9|11852.7|11849.9|6
1655171340000|2022-06-14 01:49:00|11854.6|11851.8|11855.2|11852.4|11855.2|11852.4|11853.2|11850.4|26
1655171350000|2022-06-14 01:49:10|11856.2|11853.4|11860.2|11857.4|11860.7|11857.9|11856.2|11853.4|29
1655171360000|2022-06-14 01:49:20|11859.7|11856.9|11855.7|11852.9|11860.2|11857.4|11855.7|11852.9|15
1655171370000|2022-06-14 01:49:30|11855.6|11852.8|11850.2|11847.4|11856.7|11852.8|11850.2|11847.4|12
1655171380000|2022-06-14 01:49:40|11849.7|11846.9|11849.2|11846.4|11850.2|11847.4|11847.2|11843.8|15
1655171390000|2022-06-14 01:49:50|11848.7|11845.9|11850.7|11847.9|11851.7|11848.9|11848.2|11845.4|18
1655171400000|2022-06-14 01:50:00|11849.7|11846.9|11850.7|11847.9|11851.8|11848.3|11849.7|11846.8|7
1655171410000|2022-06-14 01:50:10|11850.6|11847.8|11853.7|11850.9|11853.7|11850.9|11850.2|11847.2|4
1655171420000|2022-06-14 01:50:20|11853.6|11850.8|11853.1|11850.3|11855.2|11852.4|11853.1|11850.3|13
1655171430000|2022-06-14 01:50:30|11853.2|11850.4|11849.7|11846.9|11853.2|11850.4|11849.7|11846.9|8
1655171440000|2022-06-14 01:50:40|11849.2|11846.4|11847.7|11844.9|11849.8|11846.4|11847.2|11844.4|2
1655171450000|2022-06-14 01:50:50|11848.2|11845.4|11847.1|11844.3|11849.2|11846.4|11846.7|11843.9|17
1655171460000|2022-06-14 01:51:00|11846.7|11843.9|11845.7|11842.9|11846.7|11843.9|11844.6|11841.8|10
1655171470000|2022-06-14 01:51:10|11846.2|11843.4|11847.1|11844.3|11847.2|11844.4|11845.7|11842.9|5
1655171480000|2022-06-14 01:51:20|11848.2|11845.4|11851.2|11848.4|11851.7|11848.9|11848.1|11845.3|9
1655171490000|2022-06-14 01:51:30|11851.1|11848.3|11851.7|11848.9|11851.7|11848.9|11848.7|11845.3|8
1655171500000|2022-06-14 01:51:40|11851.8|11849|11852.7|11849.9|11853.7|11850.9|11851.7|11848.9|6
1655171510000|2022-06-14 01:51:50|11852.2|11849.4|11850.7|11847.9|11852.7|11849.9|11849.7|11846.3|5
1655171520000|2022-06-14 01:52:00|11850.2|11847.4|11851.7|11848.9|11851.7|11848.9|11847.2|11844.2|14
1655171530000|2022-06-14 01:52:10|11852.2|11849.4|11852.7|11849.9|11854.2|11851.4|11851.7|11848.9|7
1655171540000|2022-06-14 01:52:20|11853.2|11850.4|11853.7|11850.9|11856.7|11853.9|11853.2|11850.4|11
1655171550000|2022-06-14 01:52:30|11854.2|11851.4|11858.7|11855.9|11859.7|11856.9|11854.2|11851.4|24
1655171560000|2022-06-14 01:52:40|11857.7|11854.9|11855.1|11852.3|11857.8|11854.9|11854.6|11851.8|5
1655171570000|2022-06-14 01:52:50|11855.6|11852.8|11855.6|11852.8|11856.1|11853.3|11855.6|11852.1|5
1655171580000|2022-06-14 01:53:00|11855.7|11852.9|11859.1|11856.3|11860.7|11857.3|11855.7|11852.9|18
1655171590000|2022-06-14 01:53:10|11858.6|11855.8|11855.6|11852.8|11860.1|11857.3|11855.5|11852.7|5
1655171600000|2022-06-14 01:53:20|11856.2|11853.4|11856.8|11852.8|11858.7|11855.2|11856.1|11852.8|1
1655171610000|2022-06-14 01:53:30|11856|11853.2|11854.7|11851.9|11856.1|11853.3|11853.7|11850.8|10
1655171620000|2022-06-14 01:53:40|11853.7|11850.9|11853.8|11849.8|11854.7|11851.9|11851.7|11848.9|10
1655171630000|2022-06-14 01:53:50|11853.7|11850.9|11851.7|11848.9|11853.7|11850.9|11851.7|11848.9|0
1655171640000|2022-06-14 01:54:00|11852.2|11849.4|11854.2|11851.4|11854.2|11851.4|11852.2|11849.4|4
1655171650000|2022-06-14 01:54:10|11855.7|11852.9|11857.3|11853.3|11857.3|11854.4|11855.7|11852.8|13
1655171660000|2022-06-14 01:54:20|11856.8|11854|11857.3|11853.3|11857.3|11854.4|11856.2|11853.3|1
1655171670000|2022-06-14 01:54:30|11856.8|11854|11857.1|11854.3|11857.8|11854.4|11856.7|11853.3|3
1655171680000|2022-06-14 01:54:40|11856.7|11853.9|11855.7|11852.9|11857.3|11853.9|11855.2|11851.8|2
1655171690000|2022-06-14 01:54:50|11855.6|11852.8|11852.7|11849.9|11855.6|11852.8|11852.7|11849.9|8
1655171700000|2022-06-14 01:55:00|11852.6|11849.8|11849.7|11846.9|11852.7|11849.9|11847.2|11844.4|36
1655171710000|2022-06-14 01:55:10|11850.2|11846.2|11846.7|11843.9|11850.2|11846.2|11845.7|11842.3|8
1655171720000|2022-06-14 01:55:20|11845.7|11842.9|11846.7|11843.9|11846.8|11843.9|11845.7|11842.3|3
1655171730000|2022-06-14 01:55:30|11847.3|11843.3|11846.7|11843.9|11847.8|11844.3|11846.7|11843.3|3
1655171740000|2022-06-14 01:55:40|11847.7|11844.9|11849.7|11845.7|11849.7|11845.9|11847.7|11844.9|5
1655171750000|2022-06-14 01:55:50|11849.1|11846.3|11849.6|11846.8|11849.6|11846.8|11846.6|11843.7|6
1655171760000|2022-06-14 01:56:00|11848.6|11845.8|11848.6|11845.8|11849.6|11846.8|11846.6|11843.8|4
1655171770000|2022-06-14 01:56:10|11848.5|11845.7|11848.6|11845.8|11849.7|11845.8|11847.6|11844.8|5
1655171780000|2022-06-14 01:56:20|11848.7|11845.9|11850.6|11847.8|11851.1|11848.3|11848.6|11845.8|5
1655171790000|2022-06-14 01:56:30|11851.2|11847.2|11848.1|11845.3|11851.2|11847.2|11847.6|11844.3|4
1655171800000|2022-06-14 01:56:40|11848.6|11845.8|11849.6|11846.8|11849.6|11846.8|11846.2|11843.4|4
1655171810000|2022-06-14 01:56:50|11849.1|11846.3|11845.1|11842.3|11849.6|11846.8|11844.6|11841.7|7
1655171820000|2022-06-14 01:57:00|11845|11842.2|11839|11836.2|11845|11842.2|11839|11836.2|98
1655171830000|2022-06-14 01:57:10|11838.5|11835.7|11838.5|11835.7|11839.5|11836.7|11837.5|11834.7|12
1655171840000|2022-06-14 01:57:20|11838.4|11835.6|11834.5|11831.7|11838.4|11835.6|11834.5|11831.7|12
1655171850000|2022-06-14 01:57:30|11835.1|11832.3|11833.4|11830.6|11838|11835.2|11832.9|11829.5|56
1655171860000|2022-06-14 01:57:40|11833.3|11830.5|11831.1|11828.3|11834.1|11831.2|11831|11828.2|20
1655171870000|2022-06-14 01:57:50|11831|11828.2|11830.5|11827.7|11832.1|11828.7|11829|11826.2|20
1655171880000|2022-06-14 01:58:00|11831.5|11828.7|11833.5|11830.7|11833.5|11830.7|11829.5|11826.7|28
1655171890000|2022-06-14 01:58:10|11834|11831.2|11834.5|11831.7|11836.5|11833.7|11833.1|11830.2|18
1655171900000|2022-06-14 01:58:20|11834.6|11831.8|11834.5|11831.7|11835.5|11832.7|11832.5|11829.7|8
1655171910000|2022-06-14 01:58:30|11833.5|11830.7|11834.6|11831.8|11837|11834.2|11833.5|11830.2|13
1655171920000|2022-06-14 01:58:40|11835.1|11832.3|11833.5|11830.7|11836.5|11833.7|11832.5|11829.7|12
1655171930000|2022-06-14 01:58:50|11832.5|11829.7|11829.5|11826.7|11833.5|11830.7|11829.5|11826.7|26
1655171940000|2022-06-14 01:59:00|11830.5|11827.7|11834.6|11830.6|11836|11833.2|11830.5|11827.7|24
1655171950000|2022-06-14 01:59:10|11833.5|11830.7|11833.5|11830.7|11833.5|11830.7|11832.5|11829.7|4
1655171960000|2022-06-14 01:59:20|11833|11830.2|11832.6|11829.8|11833|11830.2|11832|11829.2|3
1655171970000|2022-06-14 01:59:30|11833|11830.2|11835.5|11832.7|11836.5|11833.7|11833|11830.2|6
1655171980000|2022-06-14 01:59:40|11835|11832.2|11835.5|11832.7|11835.5|11832.7|11833.5|11830.7|6
1655171990000|2022-06-14 01:59:50|11835.6|11832.8|11834.5|11831.7|11836|11833.2|11833.5|11830.6|7
1655172000000|2022-06-14 02:00:00|11834.7|11831.9|11840.5|11837.7|11841|11838.2|11833|11830.2|33
1655172010000|2022-06-14 02:00:10|11841.5|11838.7|11838.5|11835.7|11841.5|11838.7|11834.5|11831.7|16
1655172020000|2022-06-14 02:00:20|11839|11836.2|11838.5|11835.7|11842.1|11839.3|11838.5|11835.7|14
1655172030000|2022-06-14 02:00:30|11839|11836.2|11837.5|11834.7|11839.2|11836.3|11837.5|11834.2|7
1655172040000|2022-06-14 02:00:40|11838.4|11835.6|11840.5|11837.7|11841.6|11838.7|11838.4|11835.6|6
1655172050000|2022-06-14 02:00:50|11841.6|11837.6|11841.5|11838.7|11841.6|11838.7|11839.1|11836.3|8
1655172060000|2022-06-14 02:01:00|11841.6|11838.8|11838.5|11835.7|11841.6|11838.8|11836.5|11833.2|14
1655172070000|2022-06-14 02:01:10|11838|11835.2|11844.5|11841.7|11844.5|11841.7|11838|11835.2|5
1655172080000|2022-06-14 02:01:20|11844.4|11841.6|11850.5|11847.7|11851.2|11847.8|11843.5|11840.6|31
1655172090000|2022-06-14 02:01:30|11850.1|11847.3|11853.5|11850.7|11855.5|11852.7|11849.5|11846.6|16
1655172100000|2022-06-14 02:01:40|11854.5|11851.7|11854.5|11851.7|11855.6|11851.7|11853.5|11850.2|3
1655172110000|2022-06-14 02:01:50|11854|11851.2|11849.5|11846.7|11854|11851.2|11849.1|11845.2|8
1655172120000|2022-06-14 02:02:00|11849.4|11846.6|11848.5|11845.7|11849.5|11846.7|11847.5|11844.7|6
1655172130000|2022-06-14 02:02:10|11849.5|11846.7|11852.5|11849.7|11854.1|11850.7|11849.5|11846.7|3
1655172140000|2022-06-14 02:02:20|11851.5|11848.7|11851.5|11848.7|11852.1|11849.3|11850.5|11847.2|4
1655172150000|2022-06-14 02:02:30|11850.5|11847.7|11851.5|11848.7|11852.1|11848.7|11850.5|11847.7|1
1655172160000|2022-06-14 02:02:40|11851|11848.2|11853.5|11850.7|11854|11851.2|11851|11848.2|5
1655172170000|2022-06-14 02:02:50|11853|11850.2|11853.5|11850.7|11856.1|11852.7|11853|11850.2|11
1655172180000|2022-06-14 02:03:00|11852.6|11849.8|11853.6|11849.6|11855.1|11851.7|11852.5|11849.6|6
1655172190000|2022-06-14 02:03:10|11853|11850.2|11851.5|11848.7|11853|11850.2|11851.5|11848.7|0
1655172200000|2022-06-14 02:03:20|11852|11849.2|11852.5|11849.7|11853|11850.2|11852|11849.2|2
1655172210000|2022-06-14 02:03:30|||||||||1
1655172220000|2022-06-14 02:03:40|11853.1|11849.1|11850.5|11847.7|11853.1|11849.7|11850|11847.2|16
1655172230000|2022-06-14 02:03:50|11850.4|11847.6|11848.5|11845.7|11850.5|11847.7|11847.5|11844.7|7
1655172240000|2022-06-14 02:04:00|11848.4|11845.6|11852.4|11849.6|11853|11850.2|11848.4|11845.6|19
1655172250000|2022-06-14 02:04:10|11852|11849.2|11849.5|11846.7|11852|11849.2|11849.5|11846.7|2
1655172260000|2022-06-14 02:04:20|11850|11846|11848.5|11845.7|11850|11846.7|11848.5|11845.1|3
1655172270000|2022-06-14 02:04:30|11849.4|11846.6|11850.5|11847.7|11851.5|11848.7|11847.9|11845.1|16
1655172280000|2022-06-14 02:04:40|11850|11847.2|11848.5|11845.7|11850|11847.2|11847|11844.2|13
1655172290000|2022-06-14 02:04:50|11848|11845.2|11845.5|11842.7|11848|11845.2|11845|11842.2|13
1655172300000|2022-06-14 02:05:00|11844.5|11841.7|11846.5|11843.7|11846.5|11843.7|11844.5|11841.7|14
1655172310000|2022-06-14 02:05:10|11846.4|11843.6|11843.5|11840.7|11846.5|11843.7|11843.5|11840.7|6
1655172320000|2022-06-14 02:05:20|11843.4|11840.6|11843.5|11840.7|11844.5|11841.7|11842.5|11839.7|45
1655172330000|2022-06-14 02:05:30|11844|11840|11844.5|11841.7|11844.6|11841.7|11842.5|11839.6|7
1655172340000|2022-06-14 02:05:40|11844.4|11841.6|11849|11846.2|11849.5|11846.7|11844|11841.2|11
1655172350000|2022-06-14 02:05:50|11849.5|11846.7|11849|11846.2|11851.5|11848.7|11849|11846.2|32
1655172360000|2022-06-14 02:06:00|11849.5|11846.7|11848.6|11844.6|11849.5|11846.7|11845.5|11842.6|25
1655172370000|2022-06-14 02:06:10|11847.5|11844.7|11853|11850.2|11853|11850.2|11846.9|11843.6|25
1655172380000|2022-06-14 02:06:20|11853.1|11850.3|11854.5|11851.7|11854.5|11851.7|11853.1|11850.3|9
1655172390000|2022-06-14 02:06:30|11854.4|11851.6|11850.5|11847.7|11857|11854.2|11850.5|11847.7|18
1655172400000|2022-06-14 02:06:40|11850.6|11847.8|11850.5|11847.7|11852|11849.2|11850.5|11847.6|0
1655172410000|2022-06-14 02:06:50|11852|11849.2|11853|11850.2|11853.6|11850.2|11851.5|11848.7|2
1655172420000|2022-06-14 02:07:00|11854.5|11851.7|11857|11854.2|11857.6|11854.2|11853.5|11849.6|26
1655172430000|2022-06-14 02:07:10|11856.5|11853.7|11856.5|11853.7|11856.6|11853.7|11855.5|11852.6|3
1655172440000|2022-06-14 02:07:20|11857|11854.2|11856.5|11853.7|11858.5|11855.7|11856.5|11853.7|16
1655172450000|2022-06-14 02:07:30|11857|11854.2|11855.5|11852.7|11858.5|11855.7|11854.5|11851.7|11
1655172460000|2022-06-14 02:07:40|11856|11853.2|11856|11853.2|11856.5|11853.7|11855.5|11852.7|2
1655172470000|2022-06-14 02:07:50|11855.9|11853.1|11855.5|11852.7|11856.5|11853.7|11854.5|11851.1|8
1655172480000|2022-06-14 02:08:00|11856|11853.2|11859.5|11856.7|11861.5|11858.7|11856|11853.2|29
1655172490000|2022-06-14 02:08:10|11860.5|11857.7|11860.5|11857.7|11861.6|11858.2|11860|11856.6|8
1655172500000|2022-06-14 02:08:20|11861|11858.2|11860.5|11857.7|11861.4|11858.6|11856.5|11853.7|12
1655172510000|2022-06-14 02:08:30|11860|11857.2|11860.5|11857.7|11860.5|11857.7|11859|11856.2|3
1655172520000|2022-06-14 02:08:40|11860.4|11857.6|11862|11859.2|11862|11859.2|11860|11857.2|3
1655172530000|2022-06-14 02:08:50|11862.6|11858.6|11860.5|11857.7|11865|11862.2|11860.5|11857.7|27
1655172540000|2022-06-14 02:09:00|11859.5|11856.7|11866.4|11863.6|11867|11863.7|11859.5|11856.7|37
1655172550000|2022-06-14 02:09:10|11866.9|11864.1|11871.9|11869.1|11873|11869.7|11865.9|11863.1|51
1655172560000|2022-06-14 02:09:20|11872.5|11869.7|11870.5|11867.7|11872.5|11869.7|11869.5|11866.7|29
1655172570000|2022-06-14 02:09:30|11871|11868.2|11870.5|11867.7|11871|11868.2|11869|11866.2|5
1655172580000|2022-06-14 02:09:40|11870|11867.2|11870.5|11867.7|11871.1|11868.2|11868.5|11865.7|13
1655172590000|2022-06-14 02:09:50|11871.1|11867.1|11871.9|11869.1|11872|11869.2|11870.1|11867.1|4
1655172600000|2022-06-14 02:10:00|11872|11869.2|11870.5|11867.7|11872|11869.2|11869.4|11866.6|12
1655172610000|2022-06-14 02:10:10|11869.6|11866.8|11872.5|11869.7|11874|11871.2|11869.5|11866.7|18
1655172620000|2022-06-14 02:10:20|11873|11870.2|11872.5|11869.7|11873|11870.2|11872.5|11869.7|3
1655172630000|2022-06-14 02:10:30|11872.4|11869.6|11869.5|11866.7|11872.5|11869.6|11869.5|11866.7|6
1655172640000|2022-06-14 02:10:40|11869.3|11866.5|11869.6|11865.6|11871|11867.7|11868.5|11865.1|6
1655172650000|2022-06-14 02:10:50|11869.1|11865.1|11868|11865.2|11869.1|11865.7|11867.5|11864.7|8
1655172660000|2022-06-14 02:11:00|11867.9|11865.1|11869.5|11866.7|11869.5|11866.7|11866.5|11863.7|11
1655172670000|2022-06-14 02:11:10|11868.9|11866.1|11866|11863.2|11869.5|11866.7|11866|11863.2|4
1655172680000|2022-06-14 02:11:20|11865.9|11863.1|11869|11865|11869|11866.2|11865.9|11863.1|17
1655172690000|2022-06-14 02:11:30|11868.4|11865.6|11866.9|11864.1|11868.4|11865.6|11866.9|11864.1|1
1655172700000|2022-06-14 02:11:40|11867|11864.2|11868.9|11866.1|11868.9|11866.1|11867|11864.2|2
1655172710000|2022-06-14 02:11:50|11869.4|11866.6|11869.4|11866.6|11871|11867.6|11868.9|11866|3
1655172720000|2022-06-14 02:12:00|11870|11866|11866.4|11863.6|11870|11866.5|11866.4|11863.6|8
1655172730000|2022-06-14 02:12:10|11867.5|11863.5|11869|11865|11869|11865.6|11865.9|11863.1|6
1655172740000|2022-06-14 02:12:20|11868.5|11864.5|11864.4|11861.6|11868.5|11865.1|11864.4|11861.6|6
1655172750000|2022-06-14 02:12:30|11864.5|11861.7|11870.4|11867.6|11871.1|11868.2|11864.4|11861.5|35
1655172760000|2022-06-14 02:12:40|11869.4|11866.6|11869.9|11867.1|11870.4|11867.6|11868.9|11866|8
1655172770000|2022-06-14 02:12:50|11869.4|11866.6|11871|11868.2|11871|11868.2|11869.4|11866.6|12
1655172780000|2022-06-14 02:13:00|11871.5|11868.7|11872.4|11869.6|11873.9|11871.1|11871.4|11868.6|17
1655172790000|2022-06-14 02:13:10|11872.5|11869.7|11873.4|11870.6|11873.4|11870.6|11872.5|11869.7|1
1655172800000|2022-06-14 02:13:20|11872.8|11870|11874.9|11872.1|11875.4|11872.6|11872|11869.2|15
1655172810000|2022-06-14 02:13:30|11875|11872.2|11873.9|11871.1|11875.9|11873.1|11873.9|11871.1|2
1655172820000|2022-06-14 02:13:40|11873.8|11871|11874.4|11871.6|11874.9|11872.1|11872.4|11869.6|12
1655172830000|2022-06-14 02:13:50|11874.9|11872.1|11872.4|11869.6|11874.9|11872.1|11872.4|11869.6|1
1655172840000|2022-06-14 02:14:00|11872.5|11869.7|11876|11873.2|11876|11873.2|11872.5|11869.7|16
1655172850000|2022-06-14 02:14:10|11876.5|11872.5|11873.4|11870.6|11876.5|11873.2|11872.4|11869.6|6
1655172860000|2022-06-14 02:14:20|11874|11870|11869.9|11867.1|11876|11872.6|11869.9|11867.1|43
1655172870000|2022-06-14 02:14:30|11870.4|11867.6|11869.9|11867.1|11870.9|11868.1|11869.9|11867.1|4
1655172880000|2022-06-14 02:14:40|11870|11867.2|11870|11867.2|11870.5|11867.6|11869.9|11866.5|7
1655172890000|2022-06-14 02:14:50|11870.9|11868.1|11871.3|11868.5|11876.4|11872|11870.9|11867.5|26
1655172900000|2022-06-14 02:15:00|11870.3|11867.5|11870.3|11867.5|11872.3|11869.5|11870.3|11867.5|2
1655172910000|2022-06-14 02:15:10|11869.8|11867|11873.8|11871|11873.8|11871|11869.3|11866.5|12
1655172920000|2022-06-14 02:15:20|11873.7|11870.9|11871.3|11868.5|11873.7|11870.9|11871.3|11868.5|6
1655172930000|2022-06-14 02:15:30|11871.4|11868.6|11871.9|11869.1|11872.8|11870|11871.4|11868.6|2
1655172940000|2022-06-14 02:15:40|11871.8|11869|11871.3|11868.5|11871.8|11869|11870.9|11868.1|2
1655172950000|2022-06-14 02:15:50|11871.9|11869.1|11869.4|11866.6|11872.4|11869.1|11869.4|11866.6|6
1655172960000|2022-06-14 02:16:00|11870.4|11867.6|11871.4|11868.6|11871.9|11869.1|11869.3|11866.5|18
1655172970000|2022-06-14 02:16:10|11871.9|11869.1|11870.9|11868.1|11871.9|11869.1|11870.9|11868.1|5
1655172980000|2022-06-14 02:16:20|11870.4|11867.6|11871.4|11868.6|11871.9|11869.1|11870.3|11867.5|1
1655172990000|2022-06-14 02:16:30|11871.9|11869.1|11871.9|11869.1|11871.9|11869.1|11871.9|11869.1|1
1655173000000|2022-06-14 02:16:40|11870.9|11868.1|11873|11870.2|11873|11870.2|11870.4|11867.6|4
1655173010000|2022-06-14 02:16:50|11872.9|11870.1|11872.9|11870.1|11873|11870.2|11872.4|11869.6|2
1655173020000|2022-06-14 02:17:00|11873.9|11871.1|11872.9|11870.1|11875|11872.2|11872.9|11870.1|12
1655173030000|2022-06-14 02:17:10|11872.4|11869.6|11872.3|11869.5|11872.4|11869.6|11871.8|11869|1
1655173040000|2022-06-14 02:17:20|11871.8|11869|11871.9|11869.1|11872.4|11869.6|11871.3|11868.5|5
1655173050000|2022-06-14 02:17:30|11872.3|11869.5|11870.9|11868.1|11872.3|11869.5|11870.9|11868.1|1
1655173060000|2022-06-14 02:17:40|11871.3|11868.5|11870.3|11867.5|11871.4|11868.5|11869.9|11867.1|2
1655173070000|2022-06-14 02:17:50|11870.9|11868.1|11872|11868|11872|11868.5|11870.3|11867|3
1655173080000|2022-06-14 02:18:00|11871.3|11868.5|11871.4|11868.6|11872|11868.6|11871.3|11867.9|1
1655173090000|2022-06-14 02:18:10|11870.8|11868|11869.3|11866.5|11870.9|11868.1|11869.3|11866.4|5
1655173100000|2022-06-14 02:18:20|11869.4|11866.6|11869.3|11866.5|11869.9|11867.1|11869.3|11866.5|3
1655173110000|2022-06-14 02:18:30|11869.4|11866.6|11868.8|11866|11869.4|11866.6|11868.8|11866|1
1655173120000|2022-06-14 02:18:40|11868.7|11865.9|11868.8|11866|11868.8|11866|11868.3|11865.5|4
1655173130000|2022-06-14 02:18:50|11868.3|11865.5|11868.3|11865.5|11868.8|11866|11868.3|11865.5|4
1655173140000|2022-06-14 02:19:00|11868.8|11866|11860.4|11857.6|11868.8|11866|11860.3|11857.5|19
1655173150000|2022-06-14 02:19:10|11861.3|11858.5|11862.8|11860|11862.8|11860|11860.8|11858|11
1655173160000|2022-06-14 02:19:20|||||||||2
1655173170000|2022-06-14 02:19:30|11862.7|11859.9|11860.8|11858|11862.7|11859.9|11860.3|11857.5|8
1655173180000|2022-06-14 02:19:40|11860.3|11857.5|11860.7|11857.9|11861.4|11858|11860.3|11857.4|6
1655173190000|2022-06-14 02:19:50|11860.6|11857.8|11862.3|11859.5|11862.3|11859.5|11857.8|11855|24
1655173200000|2022-06-14 02:20:00|11862.8|11860|11864.3|11861.5|11864.3|11861.5|11862.8|11860|9
1655173210000|2022-06-14 02:20:10|11864.2|11861.4|11862.3|11859.5|11865.8|11862.9|11862.3|11859.5|8
1655173220000|2022-06-14 02:20:20|11861.8|11859|11860.8|11858|11861.8|11859|11860.3|11857.5|4
1655173230000|2022-06-14 02:20:30|11860.3|11857.5|11860.2|11857.4|11861.3|11858.5|11860.2|11857.4|4
1655173240000|2022-06-14 02:20:40|11859.8|11857|11860.3|11857.5|11860.3|11857.5|11859.8|11857|0
1655173260000|2022-06-14 02:21:00|11859.8|11857|11859.8|11857|11859.8|11857|11859.8|11857|0
1655173270000|2022-06-14 02:21:10|11860.3|11857.5|11860.3|11857.5|11860.3|11857.5|11860.3|11857.5|1
1655173280000|2022-06-14 02:21:20|11862.3|11859.5|11860.3|11857.5|11862.3|11859.5|11858.8|11856|16
1655173290000|2022-06-14 02:21:30|11859.8|11857|11859.8|11857|11859.9|11857.1|11859.8|11857|0
1655173300000|2022-06-14 02:21:40|11859.7|11856.9|11859.3|11856.5|11859.8|11857|11858.8|11856|3
1655173310000|2022-06-14 02:21:50|11859.4|11856.6|11859.8|11857|11860.3|11857.5|11859.4|11856.6|3
1655173320000|2022-06-14 02:22:00|11859.9|11857.1|11859.8|11857|11861.8|11859|11859.3|11855.9|9
1655173330000|2022-06-14 02:22:10|11859.3|11856.5|11859.8|11857|11860.9|11858.1|11859.3|11856|29
1655173340000|2022-06-14 02:22:20|11859.9|11857.1|11857.8|11855|11860.3|11857.5|11857.8|11855|5
1655173350000|2022-06-14 02:22:30|11856.4|11853.6|11853.8|11851|11856.4|11853.6|11853.8|11851|2
1655173360000|2022-06-14 02:22:40|11853.9|11851.1|11853.4|11850.6|11854.4|11851.6|11853.4|11850.6|6
1655173370000|2022-06-14 02:22:50|11852.8|11850|11851.8|11849|11852.8|11850|11851.8|11849|1
1655173380000|2022-06-14 02:23:00|11852.2|11849.4|11850.8|11848|11853.3|11850.5|11850.8|11848|9
1655173390000|2022-06-14 02:23:10|11850.9|11848.1|11850.9|11848.1|11850.9|11848.1|11850.9|11848.1|1
1655173400000|2022-06-14 02:23:20|11851.3|11848.5|11853.3|11850.5|11854.2|11851.4|11851.3|11848.5|9
1655173420000|2022-06-14 02:23:40|11853.8|11851|11853.7|11850.9|11853.8|11851|11853.7|11850.9|4
1655173430000|2022-06-14 02:23:50|11853.8|11851|11854.3|11851.5|11854.8|11852|11853.8|11851|3
1655173440000|2022-06-14 02:24:00|11854.7|11851.9|11854.8|11852|11854.8|11852|11854.7|11851.9|0
1655173450000|2022-06-14 02:24:10|11854.9|11852.1|11859.3|11856.5|11860.2|11857.4|11854.9|11852.1|14
1655173460000|2022-06-14 02:24:20|11859.8|11857|11861.3|11858.5|11861.3|11858.5|11859.8|11857|5
1655173470000|2022-06-14 02:24:30|11861.8|11859|11861.8|11859|11863.9|11860.5|11861.3|11857.9|13
1655173480000|2022-06-14 02:24:40|11861.9|11859.1|11861.8|11859|11861.9|11859.1|11861.3|11858.5|2
1655173490000|2022-06-14 02:24:50|11861.3|11858.5|11861.3|11858.5|11861.3|11858.5|11861.3|11858.5|3
1655173500000|2022-06-14 02:25:00|11861.8|11859|11863.3|11860.5|11863.8|11861|11861.8|11859|13
1655173510000|2022-06-14 02:25:10|11863.2|11860.4|11860.8|11858|11863.2|11860.4|11860.8|11858|2
1655173520000|2022-06-14 02:25:20|11861.3|11858.5|11860.3|11857.5|11861.3|11858.5|11859.3|11856.5|3
1655173540000|2022-06-14 02:25:40|11860.4|11857.6|11862.8|11858.8|11862.8|11859|11860.4|11857.6|1
1655173550000|2022-06-14 02:25:50|11862.3|11859.5|11862.3|11859.5|11862.3|11859.5|11862.3|11859.5|0
1655173560000|2022-06-14 02:26:00|11861.3|11858.5|11861.3|11858.5|11861.3|11858.5|11861.3|11858.5|1
1655173570000|2022-06-14 02:26:10|11860.8|11858|11857.8|11855|11860.8|11858|11857.8|11855|2
1655173590000|2022-06-14 02:26:30|11857.3|11854.5|11857.3|11854.5|11857.8|11855|11857.3|11854.5|4
1655173600000|2022-06-14 02:26:40|11856.8|11854|11854.3|11851.5|11856.8|11854|11853.3|11850.5|12
1655173610000|2022-06-14 02:26:50|11853.3|11850.5|11852.3|11849.5|11854.3|11851.5|11852.2|11849.4|7
1655173620000|2022-06-14 02:27:00|11852.8|11850|11852.8|11850|11854.8|11851.5|11852.8|11850|7
1655173630000|2022-06-14 02:27:10|11852.2|11849.4|11853.7|11850.9|11853.7|11850.9|11852.2|11849.4|3
1655173640000|2022-06-14 02:27:20|11853.8|11851|11856.2|11853.4|11856.8|11853.4|11853.8|11851|3
1655173650000|2022-06-14 02:27:30|11856.3|11853.5|11856.7|11853.9|11856.7|11853.9|11856.2|11853.4|1
1655173670000|2022-06-14 02:27:50|11856.8|11854|11862.8|11860|11864.7|11861.9|11856.8|11854|18
1655173680000|2022-06-14 02:28:00|11863.4|11859.4|11860.2|11857.4|11863.4|11859.4|11860.2|11857.3|9
1655173690000|2022-06-14 02:28:10|11860.1|11857.3|11863.1|11860.3|11863.7|11860.9|11858.7|11855.9|6
1655173700000|2022-06-14 02:28:20|11862.2|11859.4|11862.7|11859.9|11862.7|11859.9|11862.2|11859.4|3
1655173710000|2022-06-14 02:28:30|11862.2|11859.4|11861.2|11858.4|11862.2|11859.4|11861.2|11858.4|3
1655173720000|2022-06-14 02:28:40|11861.8|11857.8|11860.7|11857.9|11861.8|11858.4|11860.2|11857.4|2
1655173730000|2022-06-14 02:28:50|11861.7|11858.9|11861.2|11858.4|11861.7|11858.9|11861.2|11858.4|4
1655173740000|2022-06-14 02:29:00|11861.7|11858.9|11861.7|11858.9|11861.7|11858.9|11861.7|11858.9|1
1655173790000|2022-06-14 02:29:50|11861.2|11858.4|11858.2|11855.4|11861.2|11858.4|11857.2|11854.4|9
1655173800000|2022-06-14 02:30:00|11857.7|11854.9|11860.2|11857.4|11862.8|11860|11857.7|11854.9|31
1655173810000|2022-06-14 02:30:10|11860.1|11857.3|11861.2|11858.4|11861.2|11858.4|11859.2|11856.4|2
1655173820000|2022-06-14 02:30:20|11862.2|11859.4|11863.8|11861|11864.2|11861.4|11862.2|11859.4|6
1655173830000|2022-06-14 02:30:30|11864.2|11861.4|11862.3|11859.5|11866.3|11863.3|11862.3|11859.5|27
1655173840000|2022-06-14 02:30:40|11862.7|11859.9|11863.2|11860.4|11864.2|11861.4|11862.2|11859.4|10
1655173850000|2022-06-14 02:30:50|11863.8|11861|11867.2|11864.4|11868.2|11865.4|11863.2|11859.9|11
1655173860000|2022-06-14 02:31:00|11868.2|11865.4|11868.2|11865.4|11868.8|11865.9|11866.8|11863.3|11
1655173870000|2022-06-14 02:31:10|11868.8|11866|11873.2|11870.4|11874.3|11871.4|11868.8|11866|31
1655173880000|2022-06-14 02:31:20|11873.3|11870.5|11873.2|11870.4|11874.7|11871.9|11873.2|11870.3|5
1655173890000|2022-06-14 02:31:30|11872.7|11869.9|11871.8|11869|11872.7|11869.9|11871.2|11868.4|3
1655173900000|2022-06-14 02:31:40|11871.9|11869.1|11875.7|11872.9|11875.8|11873|11871.9|11869.1|9
1655173910000|2022-06-14 02:31:50|11875.8|11873|11873.2|11870.4|11875.8|11873|11872.2|11868.9|21
1655173920000|2022-06-14 02:32:00|11871.7|11868.9|11873.7|11870.9|11874.3|11871.3|11870.7|11867.9|15
1655173930000|2022-06-14 02:32:10|11873.2|11870.4|11872.2|11869.4|11873.8|11871|11872.2|11868.9|8
1655173940000|2022-06-14 02:32:20|11872.7|11869.9|11869.7|11866.9|11872.7|11869.9|11869.7|11866.9|4
1655173950000|2022-06-14 02:32:30|11869.3|11866.5|11868.7|11865.9|11869.3|11866.5|11867.8|11864.8|5
1655173960000|2022-06-14 02:32:40|11868.8|11866|11871.2|11868.4|11873.3|11869.4|11868.8|11866|6
1655173970000|2022-06-14 02:32:50|11870.2|11867.4|11868.7|11865.9|11870.8|11867.4|11868.7|11865.9|1
1655173980000|2022-06-14 02:33:00|11868.2|11865.4|11871.7|11868.9|11872.2|11869.4|11868.2|11865.4|8
1655173990000|2022-06-14 02:33:10|11871.2|11868.4|11869.2|11866.4|11871.7|11868.9|11869.2|11865.9|2
1655174000000|2022-06-14 02:33:20|11869.7|11866.9|11870.2|11867.4|11871.7|11868.9|11869.2|11866.4|12
1655174010000|2022-06-14 02:33:30|11869.2|11866.4|11869.2|11866.4|11870.7|11867.9|11868.2|11865.4|11
1655174020000|2022-06-14 02:33:40|11870.2|11867.4|11871.2|11868.4|11871.2|11868.4|11869.2|11865.8|2
1655174030000|2022-06-14 02:33:50|11871.3|11868.5|11870.7|11867.9|11872.3|11869.3|11870.7|11867.9|5
1655174040000|2022-06-14 02:34:00|11869.2|11866.4|11866.3|11863.5|11871.2|11868.4|11866.2|11863.4|14
1655174050000|2022-06-14 02:34:10|11866.7|11863.9|11864.8|11862|11866.7|11863.9|11864.7|11861.9|8
1655174060000|2022-06-14 02:34:20|11864.7|11861.9|11862.2|11859.4|11864.7|11861.9|11862.2|11859.3|9
1655174070000|2022-06-14 02:34:30|11861.7|11858.9|11862.2|11859.4|11862.2|11859.4|11861.7|11858.9|3
1655174080000|2022-06-14 02:34:40|11862.7|11859.9|11862.2|11859.4|11862.7|11859.9|11861.2|11858.4|3
1655174090000|2022-06-14 02:34:50|11862.3|11859.5|11864.2|11861.4|11864.7|11861.9|11862.3|11859.5|8
1655174100000|2022-06-14 02:35:00|11863.4|11859.4|11864.2|11861.4|11864.2|11861.4|11861.7|11858.9|10
1655174110000|2022-06-14 02:35:10|11864.7|11861.9|11864.2|11861.4|11864.7|11861.9|11864.2|11861.4|0
1655174130000|2022-06-14 02:35:30|11864.1|11861.3|11863.2|11860.4|11864.7|11861.4|11861.6|11858.8|8
1655174140000|2022-06-14 02:35:40|11862.7|11859.9|11861.2|11858.4|11862.7|11859.9|11860.2|11857.4|7
1655174150000|2022-06-14 02:35:50|11861.7|11858.9|11859.2|11856.4|11861.7|11858.9|11858.7|11855.9|3
1655174160000|2022-06-14 02:36:00|11858.1|11855.3|11864.2|11861.4|11864.2|11861.4|11857.7|11854.9|11
1655174170000|2022-06-14 02:36:10|11863.2|11860.4|11864.2|11861.4|11865.3|11862.4|11862.2|11859.4|12
1655174180000|2022-06-14 02:36:20|11864.1|11861.3|11863.7|11860.9|11864.7|11861.9|11863.2|11860.4|3
1655174190000|2022-06-14 02:36:30|11864.2|11861.4|11863.2|11860.4|11864.2|11861.4|11862.2|11859.4|3
1655174200000|2022-06-14 02:36:40|11864.2|11861.4|11867.2|11864.4|11867.2|11864.4|11862.2|11859.4|9
1655174210000|2022-06-14 02:36:50|11867.3|11864.5|11868.2|11865.4|11869.2|11866.4|11867.2|11864.4|14
1655174220000|2022-06-14 02:37:00|11867.2|11864.4|11868.2|11865.4|11869.3|11866.5|11867.2|11864.4|6
1655174230000|2022-06-14 02:37:10|11867.2|11864.4|11869.2|11866.4|11870.2|11867.4|11866.7|11863.9|6
1655174240000|2022-06-14 02:37:20|11870.2|11867.4|11869.2|11866.4|11870.2|11867.4|11867.2|11864.4|7
1655174250000|2022-06-14 02:37:30|11868.7|11865.9|11870.8|11866.8|11871.6|11868.8|11868.2|11865.4|13
1655174260000|2022-06-14 02:37:40|11871.3|11867.3|11871.2|11868.4|11873.7|11870.9|11870.2|11867.3|9
1655174270000|2022-06-14 02:37:50|11870.2|11867.4|11869.7|11866.9|11870.2|11867.4|11869.2|11866.4|7
1655174280000|2022-06-14 02:38:00|11869.8|11867|11870.7|11867.9|11870.7|11867.9|11869.8|11867|3
1655174290000|2022-06-14 02:38:10|11870.3|11867.5|11869.7|11866.9|11870.7|11867.9|11869.7|11866.9|2
1655174300000|2022-06-14 02:38:20|11870.6|11867.8|11871.2|11868.4|11872.7|11869.9|11870.2|11867.4|10
1655174310000|2022-06-14 02:38:30|11870.7|11867.9|11868.2|11865.4|11871.7|11868.4|11867.7|11864.8|8
1655174320000|2022-06-14 02:38:40|11867.7|11864.9|11867.1|11864.3|11867.7|11864.9|11866.2|11863.4|3
1655174330000|2022-06-14 02:38:50|11866.2|11863.4|11864.2|11861.4|11866.7|11863.8|11863.7|11860.9|9
1655174340000|2022-06-14 02:39:00|11863.2|11860.4|11864.2|11861.4|11864.7|11861.9|11863.2|11859.8|8
1655174350000|2022-06-14 02:39:10|11864.7|11861.9|11863.2|11860.4|11865.3|11861.9|11863.2|11860.4|1
1655174360000|2022-06-14 02:39:20|11862.7|11859.9|11862.2|11859.4|11863.2|11860.4|11860.7|11857.9|6
1655174370000|2022-06-14 02:39:30|11862.1|11859.3|11861.2|11858.4|11862.1|11859.3|11860.7|11857.9|7
1655174380000|2022-06-14 02:39:40|11861.7|11858.9|11862.2|11859.4|11862.2|11859.4|11861.6|11858.8|2
1655174400000|2022-06-14 02:40:00|11862.3|11859.5|11871.2|11868.4|11871.2|11868.4|11862.3|11859.5|28
1655174410000|2022-06-14 02:40:10|11871.6|11868.8|11868.7|11865.9|11871.6|11868.8|11868.2|11865.4|1
1655174420000|2022-06-14 02:40:20|11869.2|11866.4|11868.2|11865.4|11869.2|11866.4|11868.2|11865.4|0
1655174430000|2022-06-14 02:40:30|11868.7|11865.9|11871.2|11868.4|11872.2|11869.4|11868.7|11865.9|3
1655174440000|2022-06-14 02:40:40|11871.7|11868.9|11867.6|11864.8|11871.7|11868.9|11867.6|11864.8|7
1655174450000|2022-06-14 02:40:50|11867.2|11864.4|11869.2|11866.4|11869.2|11866.4|11866.2|11862.8|0
1655174460000|2022-06-14 02:41:00|11869.6|11866.8|11868.2|11865.4|11869.7|11866.8|11867.2|11863.7|0
1655174470000|2022-06-14 02:41:10|11868.3|11865.5|11870.6|11867.8|11871.2|11868.4|11867.2|11863.8|4
1655174480000|2022-06-14 02:41:20|11870.2|11867.4|11871.6|11868.8|11871.6|11868.8|11870.2|11867.4|5
1655174490000|2022-06-14 02:41:30|11870.7|11867.9|11870.6|11867.8|11872.1|11869.3|11870.2|11867.4|6
1655174500000|2022-06-14 02:41:40|11870.7|11867.9|11869.2|11866.4|11871.6|11868.8|11869.2|11866.4|9
1655174510000|2022-06-14 02:41:50|11869.1|11866.3|11869.2|11866.4|11869.2|11866.4|11867.2|11864.4|4
1655174520000|2022-06-14 02:42:00|11869|11866.2|11869.2|11866.4|11870.7|11867.9|11866.2|11863.4|14
1655174530000|2022-06-14 02:42:10|11869.3|11866.5|11873.6|11870.8|11875.1|11872.3|11869.3|11866.5|36
1655174540000|2022-06-14 02:42:20|11873.1|11870.3|11872.2|11869.4|11874.6|11871.8|11872.2|11869.4|8
1655174550000|2022-06-14 02:42:30|11872.8|11868.8|11872.7|11869.9|11875|11872.2|11872.2|11868.7|11
1655174560000|2022-06-14 02:42:40|11873.6|11870.8|11872.6|11869.8|11873.6|11870.8|11871.7|11868.9|1
1655174570000|2022-06-14 02:42:50|11872.7|11869.9|11871.6|11868.8|11873.6|11870.8|11871.6|11868.8|6
1655174580000|2022-06-14 02:43:00|11871.7|11868.9|11869.6|11866.8|11872.6|11869.8|11868.6|11865.8|27
1655174590000|2022-06-14 02:43:10|11869.5|11866.7|11869.1|11866.3|11869.5|11866.7|11868.6|11865.2|6
1655174600000|2022-06-14 02:43:20|11869|11866.2|11868.1|11865.3|11869.1|11866.3|11866.6|11863.8|11
1655174610000|2022-06-14 02:43:30|11869|11866.2|11870.1|11867.3|11870.6|11867.8|11868.6|11865.8|3
1655174620000|2022-06-14 02:43:40|11869.6|11866.8|11870.6|11867.8|11871.6|11868.8|11869.1|11866.3|5
1655174630000|2022-06-14 02:43:50|11870.1|11867.3|11871.1|11868.3|11871.1|11868.3|11869.1|11866.3|1
1655174640000|2022-06-14 02:44:00|11871.2|11868.4|11873.1|11870.3|11873.6|11870.8|11871.1|11868.3|4
1655174650000|2022-06-14 02:44:10|11871.6|11868.8|11870.1|11867.3|11871.6|11868.8|11870.1|11867.3|4
1655174660000|2022-06-14 02:44:20|11869.6|11866.8|11866.1|11863.3|11870.6|11867.8|11866.1|11863.3|10
1655174670000|2022-06-14 02:44:30|11866.2|11863.4|11866.6|11863.8|11868.1|11865.3|11866.1|11863.3|8
1655174680000|2022-06-14 02:44:40|11867.1|11864.3|11868.1|11865.3|11868.8|11865.4|11866.6|11863.8|3
1655174690000|2022-06-14 02:44:50|11868.3|11865.5|11868.1|11865.3|11869.6|11866.8|11868.1|11865.3|23
1655174700000|2022-06-14 02:45:00|11869.1|11866.3|11871.6|11868.8|11871.6|11868.8|11869.1|11866.3|2
1655174710000|2022-06-14 02:45:10|11871.1|11868.3|11871.1|11868.3|11872.1|11869.3|11871.1|11868.3|0
1655174720000|2022-06-14 02:45:20|11871.6|11868.8|11874.1|11871.3|11875.6|11872.8|11871.6|11868.8|38
1655174730000|2022-06-14 02:45:30|11874.6|11871.8|11874.1|11871.3|11875.6|11872.8|11874.1|11871.3|7
1655174740000|2022-06-14 02:45:40|11874|11871.2|11872.6|11869.8|11874.1|11871.3|11872.5|11869.7|3
1655174750000|2022-06-14 02:45:50|11871.1|11868.3|11871.1|11868.3|11872.1|11869.3|11870.6|11867.8|5
1655174760000|2022-06-14 02:46:00|11872.1|11869.3|11869.1|11866.3|11872.6|11869.8|11868.6|11865.8|14
1655174770000|2022-06-14 02:46:10|11869.2|11866.4|11869.1|11866.3|11870.1|11867.3|11868.6|11865.8|1
1655174780000|2022-06-14 02:46:20|11869.6|11866.8|11868.6|11865.8|11869.6|11866.8|11868.6|11865.8|5
1655174790000|2022-06-14 02:46:30|11868.2|11865.4|11866.6|11863.8|11868.6|11865.8|11865.6|11862.8|13
1655174800000|2022-06-14 02:46:40|11866.1|11863.3|11869.1|11866.3|11869.1|11866.3|11865.1|11862.3|12
1655174810000|2022-06-14 02:46:50|11870.6|11867.8|11871.1|11868.3|11871.7|11868.9|11870.1|11867.1|13
1655174820000|2022-06-14 02:47:00|11870.2|11867.4|11873.6|11870.8|11873.6|11870.8|11870.1|11867.1|14
1655174830000|2022-06-14 02:47:10|11873.5|11870.7|11872.6|11869.8|11873.7|11870.9|11872.1|11869.3|3
1655174840000|2022-06-14 02:47:20|11873.1|11870.3|11873.6|11870.8|11873.6|11870.8|11873.1|11870.3|1
1655174850000|2022-06-14 02:47:30|11873.1|11870.3|11872.1|11869.3|11873.1|11870.3|11870.1|11867.3|10
1655174860000|2022-06-14 02:47:40|11873.1|11870.3|11874.6|11871.8|11875.1|11872.3|11872.1|11868.8|12
1655174870000|2022-06-14 02:47:50|11875.1|11872.3|11874.6|11871.8|11875.1|11872.3|11873.1|11870.3|10
1655174880000|2022-06-14 02:48:00|11874.5|11871.7|11875.6|11872.8|11875.6|11872.8|11873.6|11870.8|18
1655174890000|2022-06-14 02:48:10|11876.6|11873.8|11876.1|11873.3|11876.6|11873.8|11874.1|11871.3|10
1655174900000|2022-06-14 02:48:20|11875.6|11872.8|11872.1|11869.3|11875.6|11872.8|11872.1|11869.3|3
1655174910000|2022-06-14 02:48:30|11871.6|11868.8|11872.6|11869.8|11874.1|11871.3|11871.6|11868.8|0
1655174920000|2022-06-14 02:48:40|11872.1|11869.3|11871.1|11868.3|11873.1|11870.3|11871.1|11868.3|25
1655174930000|2022-06-14 02:48:50|11871.6|11868.8|11872.6|11869.8|11873.1|11870.3|11871.6|11868.8|2
1655174940000|2022-06-14 02:49:00|11873.6|11870.8|11877.7|11874.9|11877.7|11874.9|11873.6|11870.8|38
1655174950000|2022-06-14 02:49:10|11877.1|11874.3|11877.6|11874.8|11877.6|11874.8|11876.6|11873.8|5
1655174960000|2022-06-14 02:49:20|11877.5|11874.7|11876.6|11873.8|11877.5|11874.7|11876.6|11873.8|7
1655174970000|2022-06-14 02:49:30|11876.5|11873.7|11876.6|11873.8|11876.6|11873.8|11876.5|11873.7|1
1655174980000|2022-06-14 02:49:40|11876.5|11873.7|11875.6|11872.8|11876.5|11873.7|11873.6|11870.8|23
1655174990000|2022-06-14 02:49:50|11875.1|11872.3|11875.6|11872.8|11876.1|11873.3|11875.1|11872.3|2
1655175000000|2022-06-14 02:50:00|11876.1|11873.3|11875.6|11872.8|11876.5|11873.7|11875.6|11872.8|5
1655175010000|2022-06-14 02:50:10|11877.7|11874.9|11878.6|11875.8|11878.6|11875.8|11877.7|11874.9|26
1655175020000|2022-06-14 02:50:20|11879.6|11876.8|11878.6|11875.8|11879.6|11876.8|11878.1|11875.3|10
1655175030000|2022-06-14 02:50:30|11878.1|11875.3|11878.6|11875.8|11878.6|11875.8|11876.6|11873.8|4
1655175040000|2022-06-14 02:50:40|11879.1|11876.3|11878.6|11875.8|11879.6|11876.8|11878.1|11875.3|9
1655175050000|2022-06-14 02:50:50|11878.5|11875.7|11880.6|11877.8|11881.5|11878.7|11878.5|11875.7|26
1655175060000|2022-06-14 02:51:00|11881.1|11878.3|11881.5|11878.7|11881.6|11878.7|11880.1|11877.3|9
1655175070000|2022-06-14 02:51:10|11880.6|11877.8|11880.6|11877.8|11881.6|11878.8|11879.6|11876.8|8
1655175080000|2022-06-14 02:51:20|11881.1|11878.3|11880.6|11877.8|11881.1|11878.3|11880.1|11877.3|4
1655175090000|2022-06-14 02:51:30|11880|11877.2|11879.5|11876.7|11880.5|11877.7|11878.5|11875.6|8
1655175100000|2022-06-14 02:51:40|11879|11876.2|11877.5|11874.7|11879|11876.2|11876.6|11873.8|0
1655175110000|2022-06-14 02:51:50|11877.6|11874.8|11877.6|11874.8|11877.6|11874.8|11877.5|11874.7|9
1655175120000|2022-06-14 02:52:00|11878.1|11875.3|11874.6|11871.8|11878.1|11875.3|11874.1|11871.3|10
1655175130000|2022-06-14 02:52:10|11874.5|11871.7|11874.1|11871.3|11874.6|11871.7|11873|11870.2|7
1655175140000|2022-06-14 02:52:20|11874.6|11871.8|11874.1|11871.3|11876|11873.2|11874.1|11871.3|3
1655175150000|2022-06-14 02:52:30|11874.7|11870.7|11877.1|11874.3|11879.1|11876.3|11874.7|11870.7|10
1655175160000|2022-06-14 02:52:40|11877|11874.2|11875.1|11872.3|11877|11874.2|11874.6|11871.8|6
1655175170000|2022-06-14 02:52:50|11875.5|11872.7|11874.5|11871.7|11875.5|11872.7|11874.5|11871.7|0
1655175180000|2022-06-14 02:53:00|11874.4|11871.6|11875|11872.2|11875|11872.2|11872.6|11869.8|6
1655175190000|2022-06-14 02:53:10|11874|11871.2|11873.5|11870.7|11874|11871.2|11872.1|11868.7|2
1655175200000|2022-06-14 02:53:20|11872.5|11869.7|11873.6|11870.8|11873.6|11870.8|11872.1|11869.3|2
1655175210000|2022-06-14 02:53:30|11874|11871.2|11871.5|11868.7|11874|11871.2|11871.5|11868.7|16
1655175220000|2022-06-14 02:53:40|11871|11868.2|11871|11868.2|11872|11869.2|11870.1|11867.3|7
1655175230000|2022-06-14 02:53:50|11871.5|11868.7|11871.2|11867.2|11872.1|11868.7|11870.1|11866.6|0
1655175240000|2022-06-14 02:54:00|11870.5|11867.7|11870.1|11867.3|11870.7|11867.8|11870.1|11866.7|4
1655175250000|2022-06-14 02:54:10|11870.7|11866.7|11875.1|11872.3|11875.1|11872.3|11870.1|11866.7|16
1655175260000|2022-06-14 02:54:20|11875.6|11872.8|11874.1|11871.3|11875.6|11872.8|11874.1|11871.3|2
1655175270000|2022-06-14 02:54:30|11873.5|11870.7|11874|11871.2|11874.6|11871.3|11873.5|11870.6|3
1655175280000|2022-06-14 02:54:40|11873.6|11870.8|11873.5|11870.7|11874|11871.2|11873.5|11870.7|0
1655175290000|2022-06-14 02:54:50|11872|11869.2|11873.1|11870.3|11873.5|11870.7|11872|11869.2|19
1655175300000|2022-06-14 02:55:00|11873.5|11870.7|11871.5|11868.7|11874.5|11871.7|11871.1|11868.3|11
1655175310000|2022-06-14 02:55:10|11872.1|11869.3|11874.1|11871.3|11874.1|11871.3|11872.1|11869.3|0
1655175320000|2022-06-14 02:55:20|11874.6|11871.8|11875.6|11872.8|11877.6|11874.8|11874.6|11871.8|15
1655175330000|2022-06-14 02:55:30|11876.1|11873.3|11876.1|11873.3|11876.1|11873.3|11875.6|11872.8|4
1655175340000|2022-06-14 02:55:40|11876.6|11872.6|11874.1|11871.3|11876.6|11873.3|11874.1|11871.3|7
1655175350000|2022-06-14 02:55:50|11874.2|11871.4|11876.1|11873.3|11876.1|11873.3|11874.1|11871.3|2
1655175360000|2022-06-14 02:56:00|11876.6|11873.8|11877.1|11874.3|11877.2|11874.3|11875.1|11872.3|6
1655175370000|2022-06-14 02:56:10|11877.6|11874.8|11878.5|11875.7|11879.1|11876.3|11877.5|11874.7|11
1655175380000|2022-06-14 02:56:20|11878.6|11875.8|11875.6|11872.8|11879.1|11876.3|11875.6|11872.8|2
1655175390000|2022-06-14 02:56:30|11876.1|11873.3|11875.6|11872.8|11876.1|11873.3|11875.6|11872.8|0
1655175400000|2022-06-14 02:56:40|11876.1|11873.3|11875.1|11872.3|11876.1|11873.3|11875.1|11872.3|2
1655175410000|2022-06-14 02:56:50|11875.6|11871.6|11874.1|11871.3|11875.6|11872.3|11874.1|11871.3|0
1655175420000|2022-06-14 02:57:00|11873.6|11870.8|11873.6|11870.8|11873.6|11870.8|11873.6|11870.8|0
1655175430000|2022-06-14 02:57:10|11874.1|11871.3|11873.1|11870.3|11874.1|11871.3|11873.1|11870.3|2
1655175440000|2022-06-14 02:57:20|11873.5|11870.7|11874.1|11871.3|11874.2|11871.3|11873.1|11870.2|3
1655175450000|2022-06-14 02:57:30|11874.5|11871.7|11874.6|11871.8|11875.6|11872.7|11873.6|11870.8|3
1655175460000|2022-06-14 02:57:40|11875.1|11872.3|11874.1|11871.3|11876.1|11873.3|11874.1|11871.3|9
1655175470000|2022-06-14 02:57:50|11874.5|11871.7|11875.1|11872.3|11875.1|11872.3|11874.5|11871.7|3
1655175480000|2022-06-14 02:58:00|11875|11872.2|11867.1|11864.3|11876|11873.2|11866.6|11863.8|27
1655175490000|2022-06-14 02:58:10|11866.6|11863.8|11866.6|11863.8|11867.6|11864.8|11866.1|11863.3|8
1655175500000|2022-06-14 02:58:20|11867.6|11864.8|11867|11864.2|11867.7|11864.8|11866.1|11863.3|2
1655175510000|2022-06-14 02:58:30|11867.1|11864.3|11872|11869.2|11872.5|11869.7|11867|11864.2|12
1655175520000|2022-06-14 02:58:40|11872.5|11869.7|11872|11869.2|11872.5|11869.7|11872|11869.2|0
1655175530000|2022-06-14 02:58:50|11873.5|11870.7|11872.9|11870.1|11873.6|11870.7|11871.5|11868.7|3
1655175540000|2022-06-14 02:59:00|11872.5|11869.7|11869|11866.2|11872.5|11869.7|11868|11865.2|3
1655175550000|2022-06-14 02:59:10|11869.6|11866.8|11869.6|11866.8|11871|11868.2|11869.5|11866.7|2
1655175560000|2022-06-14 02:59:20|11870|11867.2|11872|11869.2|11872.5|11869.7|11869.5|11866.7|11
1655175570000|2022-06-14 02:59:30|11871|11868.2|11873|11870.2|11874.6|11871.2|11871|11867.7|2
1655175580000|2022-06-14 02:59:40|11873.1|11870.3|11874|11871.2|11874.5|11871.7|11873.1|11870.3|4
1655175590000|2022-06-14 02:59:50|11874.1|11871.3|11873|11870.2|11874.5|11871.7|11873|11870.2|1
1655175600000|2022-06-14 03:00:00|11874.5|11871.7|11873.5|11870.7|11874.5|11871.7|11873.5|11870.7|7
1655175610000|2022-06-14 03:00:10|11872.5|11869.7|11869|11866.2|11872.5|11869.7|11869|11866.2|6
1655175620000|2022-06-14 03:00:20|11869.1|11865.1|11869|11866.2|11869.1|11866.2|11867.6|11864.8|3
1655175630000|2022-06-14 03:00:30|11869.7|11865.7|11871|11868.2|11872|11869.2|11869.7|11865.7|4
1655175640000|2022-06-14 03:00:40|11871.5|11868.7|11872.5|11869.7|11873.5|11870.7|11871|11867.7|8
1655175650000|2022-06-14 03:00:50|11871.6|11868.8|11873|11870.2|11873.5|11870.7|11871.6|11868.8|5
1655175660000|2022-06-14 03:01:00|11872.9|11870.1|11873|11870.2|11874.1|11870.8|11872.9|11869.7|8
1655175670000|2022-06-14 03:01:10|11873.6|11869.6|11869.5|11866.7|11873.6|11870.7|11868.5|11865.7|8
1655175680000|2022-06-14 03:01:20|11870|11867.2|11874.9|11872.1|11876.9|11873.6|11869.5|11866.6|28
1655175690000|2022-06-14 03:01:30|11875.4|11872.6|11874.9|11872.1|11875.5|11872.7|11874.5|11871.7|0
1655175700000|2022-06-14 03:01:40|11874.4|11871.6|11873.9|11871.1|11874.9|11872.1|11873.9|11871.1|2
1655175710000|2022-06-14 03:01:50|11874.4|11871.6|11872.9|11870.1|11875.5|11872.1|11871.9|11869.1|3
1655175720000|2022-06-14 03:02:00|11873.5|11870.7|11873.9|11871.1|11875.5|11872.2|11873.5|11870.7|5
1655175730000|2022-06-14 03:02:10|11873.4|11870.6|11875.5|11872.7|11875.5|11872.7|11873.4|11870.6|6
1655175740000|2022-06-14 03:02:20|11876|11872|11874.4|11871.6|11876|11872.1|11873.9|11870.6|1
1655175750000|2022-06-14 03:02:30|11873.9|11871.1|11873|11870.2|11874|11871.2|11871.9|11869.1|4
1655175760000|2022-06-14 03:02:40|11872.5|11869.7|11871.9|11869.1|11873.5|11870.7|11871.9|11869.1|1
1655175770000|2022-06-14 03:02:50|11872.4|11869.6|11874.9|11872.1|11874.9|11872.1|11871.9|11869.1|5
1655175780000|2022-06-14 03:03:00|11875.5|11871.5|11873.9|11871.1|11875.5|11872.1|11873.9|11871|1
1655175790000|2022-06-14 03:03:10|11872.9|11870.1|11873.9|11871.1|11873.9|11871.1|11872.9|11870.1|1
1655175800000|2022-06-14 03:03:20|11874.9|11872.1|11874.9|11872.1|11875.5|11872.1|11873.9|11870.6|1
1655175810000|2022-06-14 03:03:30|11874.4|11871.6|11874.9|11872.1|11875.4|11872.6|11873.9|11871.1|5
1655175830000|2022-06-14 03:03:50|11874.4|11871.6|11875.9|11873.1|11875.9|11873.1|11874.4|11871.6|3
1655175840000|2022-06-14 03:04:00|11876|11873.2|11877.5|11874.7|11879.9|11877.1|11876|11873|34
1655175850000|2022-06-14 03:04:10|11878.5|11875.7|11879.9|11877.1|11880|11877.1|11878.5|11875.6|1
1655175860000|2022-06-14 03:04:20|11879.4|11876.6|11878|11875.2|11879.6|11876.7|11877.5|11874.7|3
1655175870000|2022-06-14 03:04:30|11877.5|11874.7|11878.9|11876.1|11879.5|11876.7|11877|11874.2|8
1655175880000|2022-06-14 03:04:40|11879.4|11876.6|11879.4|11876.6|11879.4|11876.6|11879.4|11876.6|0
1655175890000|2022-06-14 03:04:50|11879.5|11876.7|11879.9|11877.1|11880|11877.1|11878.9|11876|4
1655175900000|2022-06-14 03:05:00|11879|11876.2|11876.9|11874.1|11879.9|11877.1|11876.9|11874.1|8
1655175910000|2022-06-14 03:05:10|11876.4|11873.6|11874.4|11871.6|11876.4|11873.6|11874.4|11871.6|4
1655175920000|2022-06-14 03:05:20|11874.5|11871.7|11878|11875.2|11878.6|11875.7|11874.5|11871.7|7
1655175930000|2022-06-14 03:05:30|11878.5|11875.7|11877.9|11875.1|11879.6|11876.1|11877.5|11874.7|5
1655175940000|2022-06-14 03:05:40|11877.4|11874.6|11875.9|11873.1|11877.4|11874.6|11875.9|11873.1|3
1655175950000|2022-06-14 03:05:50|11875.5|11872.7|11874.9|11872.1|11875.5|11872.7|11874.9|11872.1|3
1655175960000|2022-06-14 03:06:00|11875.4|11872.6|11872|11869.2|11877.9|11875.1|11871.5|11868.7|20
1655175970000|2022-06-14 03:06:10|11872.5|11869.7|11872.5|11869.7|11873|11870.2|11872.5|11869.7|2
1655175980000|2022-06-14 03:06:20|11872.9|11870.1|11871.4|11868.6|11872.9|11870.1|11871.4|11868.6|7
1655175990000|2022-06-14 03:06:30|11871|11868.2|11870|11867.2|11871|11868.2|11870|11867.2|2
1655176000000|2022-06-14 03:06:40|11870.6|11866.6|11869.4|11866.6|11871|11868.2|11869.4|11866.6|4
1655176010000|2022-06-14 03:06:50|11869|11866.2|11870.4|11867.6|11870.5|11867.7|11868.9|11866.1|6
1655176020000|2022-06-14 03:07:00|11870|11867.2|11871|11868.2|11871|11868.2|11868.9|11866.1|6
1655176030000|2022-06-14 03:07:10|11870.9|11868.1|11870.5|11867.7|11870.9|11868.1|11870|11867.2|0
1655176040000|2022-06-14 03:07:20|11871|11868.2|11871|11868.2|11871.5|11868.7|11870|11867.2|7
1655176050000|2022-06-14 03:07:30|11871.5|11868.7|11871.9|11869.1|11872.5|11869.7|11871.5|11868.7|4
1655176060000|2022-06-14 03:07:40|11871.5|11868.7|11870|11867.2|11872|11869.2|11870|11867.2|2
1655176070000|2022-06-14 03:07:50|11869.5|11866.7|11870|11867.2|11870|11867.2|11869|11866.2|4
1655176080000|2022-06-14 03:08:00|11870.1|11867.3|11870|11867.2|11871|11868.2|11869.5|11866.6|3
1655176090000|2022-06-14 03:08:10|11870.9|11868.1|11869.5|11866.7|11872.5|11869.7|11869.5|11866.7|8
1655176100000|2022-06-14 03:08:20|11870.5|11867.7|11869.5|11866.7|11871.5|11868.7|11869|11866.1|6
1655176110000|2022-06-14 03:08:30|11870|11867.2|11871|11868.2|11871.5|11868.7|11870|11867.2|7
1655176120000|2022-06-14 03:08:40|11870.5|11867.7|11870|11867.2|11870.5|11867.7|11869|11866.2|5
1655176130000|2022-06-14 03:08:50|11873.6|11870.8|11874|11871.2|11874.9|11872.1|11873.6|11870.8|26
1655176140000|2022-06-14 03:09:00|11874.5|11871.7|11876|11873.2|11876.5|11873.7|11874.4|11871.6|12
1655176150000|2022-06-14 03:09:10|11875.9|11873.1|11869.4|11866.6|11875.9|11873.1|11869.4|11866.6|40
1655176160000|2022-06-14 03:09:20|11869.5|11866.7|11871.4|11868.6|11872|11869.2|11869.4|11866.6|5
1655176170000|2022-06-14 03:09:30|11871|11868.2|11867.5|11864.7|11872.1|11869.2|11867.5|11864.7|11
1655176180000|2022-06-14 03:09:40|11868|11865.2|11869|11866.2|11870|11867.2|11868|11865.2|8
1655176190000|2022-06-14 03:09:50|11868|11865.2|11868|11865.2|11868|11865.2|11868|11865.2|3
1655176200000|2022-06-14 03:10:00|11868.1|11865.3|11868|11865.2|11869|11866.2|11868|11865.2|7
1655176210000|2022-06-14 03:10:10|11868.5|11865.7|11866.5|11863.7|11869|11866.2|11866.5|11863.7|8
1655176220000|2022-06-14 03:10:20|11868.5|11865.7|11866.4|11863.6|11868.5|11865.7|11866.4|11863.6|17
1655176230000|2022-06-14 03:10:30|11868.4|11865.6|11868|11865.2|11868.5|11865.7|11867.5|11864.7|14
1655176240000|2022-06-14 03:10:40|11867.9|11865.1|11870.5|11867.7|11870.5|11867.7|11867|11864.2|3
1655176250000|2022-06-14 03:10:50|11873|11870.2|11872.5|11869.7|11873|11870.2|11871|11868.2|2
1655176260000|2022-06-14 03:11:00|11872.4|11869.6|11872|11869.2|11875.1|11871.7|11871.5|11868.7|11
1655176270000|2022-06-14 03:11:10|11871.9|11869.1|11871|11868.2|11872.5|11869.2|11870|11867.2|12
1655176280000|2022-06-14 03:11:20|11870.9|11868.1|11871|11868.2|11871|11868.2|11870|11867.2|4
1655176290000|2022-06-14 03:11:30|11870.5|11867.7|11869|11866.2|11870.5|11867.7|11869|11866.2|5
1655176300000|2022-06-14 03:11:40|11868.3|11865.5|11867|11864.2|11868.3|11865.5|11867|11864.2|4
1655176310000|2022-06-14 03:11:50|11866.9|11864.1|11866|11863.2|11867|11864.2|11866|11863.2|1
1655176320000|2022-06-14 03:12:00|11866.5|11863.7|11864|11861.2|11867|11864.2|11864|11861.2|15
1655176330000|2022-06-14 03:12:10|11863.5|11860.7|11866.5|11863.7|11867.4|11864.6|11863.5|11860.7|5
1655176340000|2022-06-14 03:12:20|11866.4|11863.6|11865.4|11862.6|11866.4|11863.6|11865.4|11862.6|2
1655176350000|2022-06-14 03:12:30|11864.3|11861.5|11863.4|11860.6|11865|11862.2|11863.4|11860.5|9
1655176360000|2022-06-14 03:12:40|11864|11861.2|11863.4|11860.6|11864|11861.2|11863.4|11860.6|4
1655176370000|2022-06-14 03:12:50|11863.5|11860.7|11863.4|11860.6|11863.5|11860.7|11862.9|11860.1|9
1655176380000|2022-06-14 03:13:00|11863.5|11860.7|11863.5|11860.7|11863.5|11860.7|11863|11860.2|6
1655176390000|2022-06-14 03:13:10|11864|11861.2|11862.5|11859.7|11864|11861.2|11862.5|11859.7|16
1655176400000|2022-06-14 03:13:20|11863|11860.2|11859|11856.2|11863|11860.2|11859|11856.2|16
1655176410000|2022-06-14 03:13:30|11859.5|11856.7|11860|11857.2|11861|11858.2|11859|11856.2|5
1655176420000|2022-06-14 03:13:40|11859.5|11856.7|11860.5|11857.7|11860.5|11857.7|11859.5|11856.7|2
1655176430000|2022-06-14 03:13:50|11860.4|11857.6|11860|11857.2|11860.4|11857.6|11859|11856.2|5
1655176440000|2022-06-14 03:14:00|11859.5|11856.7|11861.4|11858.6|11861.4|11858.6|11859|11856.2|7
1655176450000|2022-06-14 03:14:10|11861.5|11858.7|11861.9|11859.1|11863.4|11860.6|11860.9|11858.1|6
1655176460000|2022-06-14 03:14:20|11862.5|11858.5|11862.4|11859.6|11862.5|11859.6|11860.4|11857.6|5
1655176470000|2022-06-14 03:14:30|11862|11859.2|11862.9|11860.1|11862.9|11860.1|11861.4|11858.6|14
1655176480000|2022-06-14 03:14:40|11863.4|11860.6|11862.9|11860.1|11863.4|11860.6|11862.9|11860.1|2
1655176490000|2022-06-14 03:14:50|11863.4|11860.6|11864.9|11862.1|11865|11862.2|11863.4|11860.6|6
1655176500000|2022-06-14 03:15:00|11863.9|11861.1|11863.4|11860.6|11864.4|11861.6|11859.9|11857.1|15
1655176510000|2022-06-14 03:15:10|11862.9|11860.1|11861.8|11859|11863.4|11860.6|11861.8|11859|7
1655176520000|2022-06-14 03:15:20|11861.4|11858.6|11858.9|11856.1|11861.4|11858.6|11858.9|11856.1|7
1655176530000|2022-06-14 03:15:30|11859|11856.2|11860.9|11858.1|11860.9|11858.1|11859|11856.2|1
1655176540000|2022-06-14 03:15:40|11860.5|11857.7|11860.9|11858.1|11860.9|11858.1|11858.9|11856.1|5
1655176550000|2022-06-14 03:15:50|11860.8|11858|11859.5|11856.7|11860.8|11858|11859.4|11856.6|5
1655176560000|2022-06-14 03:16:00|11859.4|11856.6|11859.5|11856.7|11860|11857.2|11858.9|11856.1|2
1655176570000|2022-06-14 03:16:10|11860|11857.2|11860.9|11858.1|11861.9|11859.1|11860|11857.2|3
1655176580000|2022-06-14 03:16:20|11861.4|11858.6|11862.9|11860.1|11862.9|11860.1|11861.4|11858.6|3
1655176590000|2022-06-14 03:16:30|11862.8|11860|11861.9|11859.1|11862.8|11860|11860.9|11858.1|1
1655176600000|2022-06-14 03:16:40|11860.9|11858.1|11859.9|11857.1|11861.5|11858.6|11859.9|11857.1|5
1655176610000|2022-06-14 03:16:50|11860|11857.2|11860.4|11857.6|11860.9|11858.1|11859.9|11857.1|2
1655176620000|2022-06-14 03:17:00|11859.9|11857.1|11858.4|11855.6|11861.5|11858.1|11857.4|11854|9
1655176630000|2022-06-14 03:17:10|11858.9|11856.1|11858.9|11856.1|11859.9|11857.1|11858.4|11855.6|8
1655176640000|2022-06-14 03:17:20|11858.4|11855.6|11856.5|11853.7|11858.4|11855.6|11856.5|11853.7|6
1655176650000|2022-06-14 03:17:30|11856.9|11854.1|11855.9|11853.1|11856.9|11854.1|11854.9|11852.1|7
1655176660000|2022-06-14 03:17:40|11856.4|11853.6|11854.4|11851.6|11857|11854.2|11854.4|11851.6|6
1655176670000|2022-06-14 03:17:50|11854.9|11852.1|11851.4|11848.6|11855.6|11852.1|11851.4|11848.6|50
1655176680000|2022-06-14 03:18:00|11851.5|11848.7|11853.9|11851.1|11854|11851.2|11851.4|11848.6|11
1655176690000|2022-06-14 03:18:10|11854|11851.2|11853.9|11851.1|11854.9|11852.1|11853.9|11851.1|29
1655176700000|2022-06-14 03:18:20|||||||||1
1655176710000|2022-06-14 03:18:30|11854|11851.2|11852.4|11849.6|11854.4|11851.6|11852.4|11849.6|1
1655176720000|2022-06-14 03:18:40|11852.5|11849.7|11851.9|11849.1|11852.9|11850.1|11850.9|11848.1|17
1655176730000|2022-06-14 03:18:50|11851.4|11848.6|11852.9|11850.1|11853|11850.2|11850.5|11847.7|5
1655176740000|2022-06-14 03:19:00|11853.6|11849.6|11851.4|11848.6|11853.6|11850.7|11851.4|11848.6|6
1655176750000|2022-06-14 03:19:10|11850.9|11848.1|11847.9|11845.1|11850.9|11848.1|11846.9|11843.9|48
1655176760000|2022-06-14 03:19:20|11848|11845.2|11847.9|11845.1|11848.5|11845.6|11847.4|11844.5|4
1655176770000|2022-06-14 03:19:30|11847.5|11844.7|11849.4|11846.6|11849.4|11846.6|11847.5|11844.7|9
1655176780000|2022-06-14 03:19:40|11848.9|11846.1|11850.5|11847.7|11850.9|11848.1|11848.9|11846.1|9
1655176790000|2022-06-14 03:19:50|11850|11847.2|11849.9|11847.1|11850.9|11848.1|11848.5|11845.7|4
1655176800000|2022-06-14 03:20:00|11848.9|11846.1|11855.9|11853.1|11856.4|11853.6|11848.5|11845.7|16
1655176810000|2022-06-14 03:20:10|11856|11853.2|11853.4|11850.6|11856.8|11854|11851.9|11849|10
1655176820000|2022-06-14 03:20:20|11852.9|11850.1|11853.4|11850.6|11854.4|11851.6|11852.9|11850.1|7
1655176830000|2022-06-14 03:20:30|11852.9|11850.1|11852.5|11849.7|11852.9|11850.1|11852.4|11849.6|0
1655176840000|2022-06-14 03:20:40|11852|11849.2|11853.5|11850.7|11853.5|11850.7|11852|11849.2|1
1655176850000|2022-06-14 03:20:50|11853|11850.2|11852.5|11849.7|11853|11850.2|11851.9|11849.1|6
1655176860000|2022-06-14 03:21:00|11852|11849.2|11851.5|11848.7|11852.5|11849.7|11851.5|11848.7|3
1655176870000|2022-06-14 03:21:10|11852|11849.2|11851.9|11849.1|11853|11850.2|11851.9|11849.1|0
1655176880000|2022-06-14 03:21:20|11852|11849.2|11851.9|11849.1|11853|11850.2|11851.9|11849.1|5
1655176890000|2022-06-14 03:21:30|11852.6|11848.6|11852.5|11849.7|11853.4|11850.6|11851.9|11848.6|2
1655176900000|2022-06-14 03:21:40|11852.4|11849.6|11849.4|11846.6|11852.4|11849.6|11848.9|11846.1|13
1655176910000|2022-06-14 03:21:50|11848.9|11846.1|11849.4|11846.6|11849.9|11847.1|11848.4|11845.5|4
1655176920000|2022-06-14 03:22:00|11849.5|11846.7|11849.4|11846.6|11850.4|11847.6|11849.4|11846.6|9
1655176930000|2022-06-14 03:22:10|11849.5|11846.7|11848.9|11846.1|11849.9|11847.1|11848.9|11846.1|5
1655176940000|2022-06-14 03:22:20|11848.4|11845.6|11850.4|11847.6|11850.4|11847.6|11848.4|11845.6|15
1655176950000|2022-06-14 03:22:30|11850.3|11847.5|11850.4|11847.6|11850.4|11847.6|11849.4|11846.6|7
1655176960000|2022-06-14 03:22:40|11849.9|11847.1|11850.9|11848.1|11851.9|11849.1|11849.4|11846.6|5
1655176970000|2022-06-14 03:22:50|11851.3|11848.5|11850.4|11847.6|11851.8|11849|11849.9|11846.5|4
1655176980000|2022-06-14 03:23:00|11849.4|11846.6|11848.9|11846.1|11849.9|11847.1|11848.9|11846.1|8
1655176990000|2022-06-14 03:23:10|11849.4|11846.6|11846.4|11843.6|11849.9|11847.1|11846.4|11843.6|22
1655177000000|2022-06-14 03:23:20|11846.8|11844|11848.3|11845.5|11849.4|11846.6|11846.8|11844|7
1655177010000|2022-06-14 03:23:30|11847.9|11845.1|11846.4|11843.6|11848.4|11845.6|11846.4|11843.6|10
1655177020000|2022-06-14 03:23:40|11846.3|11843.5|11843.4|11840.6|11846.3|11843.5|11842.9|11840.1|24
1655177030000|2022-06-14 03:23:50|11842.9|11840.1|11843.4|11840.6|11843.4|11840.6|11842.9|11840.1|1
1655177040000|2022-06-14 03:24:00|11843.9|11841.1|11843.9|11841.1|11845.4|11842.6|11843.4|11840.6|12
1655177050000|2022-06-14 03:24:10|11843.8|11841|11844.4|11841.6|11844.4|11841.6|11842.9|11840.1|4
1655177060000|2022-06-14 03:24:20|11845.4|11842.6|11844.9|11842.1|11845.4|11842.6|11844.9|11842.1|4
1655177070000|2022-06-14 03:24:30|11845.4|11842.6|11843.9|11841.1|11845.4|11842.6|11842.4|11839.6|24
1655177080000|2022-06-14 03:24:40|11843.4|11840.6|11843.3|11840.5|11843.4|11840.6|11842.4|11839.6|10
1655177090000|2022-06-14 03:24:50|11842.9|11840.1|11843.4|11840.6|11843.5|11840.7|11841.8|11839|6
1655177100000|2022-06-14 03:25:00|11844.1|11840.1|11844.4|11841.6|11844.4|11841.6|11842.9|11840.1|11
1655177110000|2022-06-14 03:25:10|11844.5|11841.7|11848.4|11845.6|11848.4|11845.6|11844.5|11841.7|6
1655177120000|2022-06-14 03:25:20|11847.5|11844.7|11844.4|11841.6|11848.4|11845.6|11842.9|11840.1|10
1655177130000|2022-06-14 03:25:30|11843.9|11841.1|11843.9|11841.1|11844.4|11841.6|11843.8|11841|0
1655177140000|2022-06-14 03:25:40|11844.4|11841.6|11844.9|11842.1|11844.9|11842.1|11844.4|11841.6|1
1655177150000|2022-06-14 03:25:50|11845.9|11843.1|11845.9|11843.1|11846.4|11843.6|11845.3|11842.5|5
1655177160000|2022-06-14 03:26:00|11845.4|11842.6|11843.9|11841.1|11845.4|11842.6|11843.9|11841.1|8
1655177170000|2022-06-14 03:26:10|11844.4|11841.6|11843.9|11841.1|11844.4|11841.6|11843.9|11841.1|1
1655177180000|2022-06-14 03:26:20|11844.4|11841.6|11845.4|11842.6|11845.9|11843.1|11844.4|11841.6|4
1655177190000|2022-06-14 03:26:30|11845.9|11843.1|11847.9|11845.1|11848.4|11845.6|11845.9|11843.1|12
1655177200000|2022-06-14 03:26:40|11847.8|11845|11846.9|11844.1|11847.8|11845|11845.9|11843.1|1
1655177220000|2022-06-14 03:27:00|11846.4|11843.6|11846.4|11843.6|11846.5|11843.6|11845.9|11842.5|3
1655177230000|2022-06-14 03:27:10|11846.9|11844.1|11847.4|11844.6|11847.4|11844.6|11846.9|11844.1|5
1655177240000|2022-06-14 03:27:20|||||||||1
1655177250000|2022-06-14 03:27:30|11847.9|11845.1|11850.4|11847.6|11851.4|11848.6|11847.9|11845.1|11
1655177260000|2022-06-14 03:27:40|11849.9|11847.1|11850.9|11848.1|11851.4|11848.6|11849.9|11847.1|5
1655177270000|2022-06-14 03:27:50|11851|11848.2|11850.9|11848.1|11851.9|11849.1|11850.4|11847.6|9
1655177280000|2022-06-14 03:28:00|11849.9|11847.1|11848.9|11846.1|11849.9|11847.1|11848.9|11846.1|7
1655177290000|2022-06-14 03:28:10|11849|11846.2|11848.9|11846.1|11849.9|11847.1|11848.3|11845.5|7
1655177300000|2022-06-14 03:28:20|11848.8|11846|11847.9|11845.1|11848.8|11846|11847.9|11845.1|2
1655177310000|2022-06-14 03:28:30|11848.4|11845.6|11846.9|11844.1|11848.4|11845.6|11846.9|11844.1|2
1655177320000|2022-06-14 03:28:40|11847|11844.2|11849.3|11846.5|11849.4|11846.6|11847|11844.2|2
1655177330000|2022-06-14 03:28:50|11848.9|11846.1|11849.9|11847.1|11849.9|11847.1|11848.9|11846.1|12
1655177340000|2022-06-14 03:29:00|11850|11847.2|11851.4|11848.6|11851.4|11848.6|11850|11846.5|13
1655177350000|2022-06-14 03:29:10|11851.9|11849.1|11851.9|11849.1|11852.9|11850.1|11851.9|11848.5|8
1655177360000|2022-06-14 03:29:20|11852.4|11849.6|11852.9|11850.1|11852.9|11850.1|11850.9|11848.1|5
1655177370000|2022-06-14 03:29:30|11852.8|11850|11851.9|11849.1|11852.9|11850.1|11851.9|11849.1|4
1655177380000|2022-06-14 03:29:40|11852.4|11849.6|11852.8|11850|11852.8|11850|11851.9|11849.1|3
1655177390000|2022-06-14 03:29:50|11852.9|11850.1|11851.8|11849|11852.9|11850.1|11851.3|11848.5|10
1655177400000|2022-06-14 03:30:00|11851.3|11848.5|11849.8|11847|11851.3|11848.5|11849.3|11846.5|13
1655177410000|2022-06-14 03:30:10|11849.3|11846.5|11848.8|11846|11849.8|11847|11848.8|11846|10
1655177420000|2022-06-14 03:30:20|11848.4|11845.6|11850.3|11847.5|11850.3|11847.5|11848.3|11845.5|8
1655177430000|2022-06-14 03:30:30|11850.8|11848|11851.8|11849|11851.8|11849|11850.3|11847.5|6
1655177440000|2022-06-14 03:30:40|11851.9|11849.1|11852.3|11849.5|11853.3|11850.5|11851.9|11849.1|7
1655177450000|2022-06-14 03:30:50|11852.4|11849.6|11853.3|11850.5|11853.3|11850.5|11852.3|11849.5|10
1655177460000|2022-06-14 03:31:00|11852.3|11849.5|11850.8|11848|11852.3|11849.5|11850.4|11847.5|15
1655177470000|2022-06-14 03:31:10|11850.7|11847.9|11850.8|11848|11850.8|11848|11848.9|11846.1|5
1655177480000|2022-06-14 03:31:20|11850.3|11847.5|11850.3|11847.5|11851.8|11849|11849.8|11847|4
1655177490000|2022-06-14 03:31:30|11849.8|11847|11849.3|11846.5|11849.8|11847|11848.8|11846|5
1655177500000|2022-06-14 03:31:40|11848.8|11846|11849.4|11846.6|11849.4|11846.6|11848.8|11846|2
1655177510000|2022-06-14 03:31:50|11849.3|11846.5|11848.3|11845.5|11849.3|11846.5|11848.3|11845.5|5
1655177520000|2022-06-14 03:32:00|11848.4|11845.6|11848.3|11845.5|11848.4|11845.6|11848.3|11845.5|0
1655177530000|2022-06-14 03:32:10|11848.4|11845.6|11848.4|11845.6|11848.4|11845.6|11848.3|11845.5|2
1655177540000|2022-06-14 03:32:20|11848.3|11845.5|11848.4|11845.6|11848.4|11845.6|11847.5|11844.7|10
1655177560000|2022-06-14 03:32:40|11847.8|11845|11848.3|11845.5|11848.3|11845.5|11847.8|11845|4
1655177570000|2022-06-14 03:32:50|||||||||1
1655177580000|2022-06-14 03:33:00|11848.8|11846|11850.8|11848|11851.8|11849|11848.8|11846|15
1655177590000|2022-06-14 03:33:10|11850.9|11848.1|11853.3|11850.5|11853.3|11850.5|11850.9|11848.1|6
1655177600000|2022-06-14 03:33:20|11852.8|11850|11855.3|11852.5|11855.3|11852.5|11852.8|11850|14
1655177610000|2022-06-14 03:33:30|11854.8|11852|11853.8|11851|11854.8|11852|11853.8|11851|8
1655177620000|2022-06-14 03:33:40|11853.3|11850.5|11853.3|11850.5|11854.5|11851|11853.3|11850.5|4
1655177640000|2022-06-14 03:34:00|11852.3|11849.5|11850.8|11848|11852.3|11849.5|11849.8|11847|9
1655177650000|2022-06-14 03:34:10|11850.7|11847.9|11849.8|11847|11850.7|11847.9|11849.8|11847|5
1655177660000|2022-06-14 03:34:20|11849.9|11847.1|11850.8|11848|11850.8|11848|11849.8|11847|0
1655177670000|2022-06-14 03:34:30|11851.3|11848.5|11850.8|11848|11851.3|11848.5|11850.8|11848|0
1655177690000|2022-06-14 03:34:50|11850.9|11848.1|11855.3|11852.5|11855.3|11852.5|11850.9|11848.1|5
1655177700000|2022-06-14 03:35:00|11855.2|11852.4|11855.8|11853|11855.8|11853|11854.9|11852.1|5
1655177710000|2022-06-14 03:35:10|11856.8|11854|11854.8|11852|11857.4|11854|11854.8|11852|5
1655177720000|2022-06-14 03:35:20|11854.9|11852.1|11854.3|11851.5|11855.3|11852.5|11854.3|11850.5|3
1655177730000|2022-06-14 03:35:30|11853.8|11851|11852.8|11850|11853.8|11851|11852.3|11849.5|1
1655177740000|2022-06-14 03:35:40|11853.5|11849.5|11852.4|11849.6|11853.5|11850|11851.3|11848.5|3
1655177750000|2022-06-14 03:35:50|11852.3|11849.5|11853.8|11851|11853.8|11851|11851.8|11849|4
1655177760000|2022-06-14 03:36:00|11853.3|11850.5|11852.8|11850|11853.3|11850.5|11852.8|11850|1
1655177770000|2022-06-14 03:36:10|11852.3|11849.5|11851.8|11849|11852.3|11849.5|11851.8|11849|2
1655177780000|2022-06-14 03:36:20|11852.5|11848.5|11851.8|11849|11852.8|11850|11851.8|11848.5|2
1655177790000|2022-06-14 03:36:30|11851.9|11849.1|11851.8|11849|11851.9|11849.1|11851.8|11849|1
1655177800000|2022-06-14 03:36:40|11852.5|11848.5|11851.8|11849|11852.9|11849|11851.8|11848.5|0
1655177810000|2022-06-14 03:36:50|11851.7|11848.9|11851.3|11848.5|11851.7|11848.9|11850.8|11848|1
1655177820000|2022-06-14 03:37:00|11851.2|11848.4|11850.8|11848|11851.2|11848.4|11850.4|11847.6|1
1655177830000|2022-06-14 03:37:10|11850.9|11848.1|11851.8|11849|11852.3|11849.5|11850.9|11848.1|4
1655177840000|2022-06-14 03:37:20|11852.4|11848.4|11852.4|11848.4|11852.4|11848.4|11852.4|11848.4|1
1655177860000|2022-06-14 03:37:40|11851.9|11849.1|11850.8|11848|11852.3|11849.5|11850.8|11847.9|1
1655177870000|2022-06-14 03:37:50|11850.9|11848.1|11850.9|11848.1|11851.9|11848.1|11850.8|11847.4|0
1655177880000|2022-06-14 03:38:00|11851.3|11848.5|11851.3|11848.5|11851.9|11848.5|11850.9|11847.4|0
1655177890000|2022-06-14 03:38:10|11850.9|11848.1|11851.3|11848.5|11851.4|11848.5|11850.9|11847.4|0
1655177900000|2022-06-14 03:38:20|11851.4|11847.4|11851.3|11848.5|11851.4|11848.5|11850.8|11847.4|0
1655177910000|2022-06-14 03:38:30|11851.4|11847.4|11850.8|11848|11851.4|11848|11850.8|11847.4|0
1655177930000|2022-06-14 03:38:50|11851.7|11848.9|11850.9|11848.1|11851.9|11849|11850.8|11847.9|1
1655177940000|2022-06-14 03:39:00|11851.3|11848.5|11849.3|11846.5|11851.3|11848.5|11849.3|11846.5|2
1655177950000|2022-06-14 03:39:10|||||||||1
1655177960000|2022-06-14 03:39:20|11849.8|11847|11849.3|11846.5|11849.8|11847|11849.3|11846.5|3
1655177970000|2022-06-14 03:39:30|11847.3|11844.5|11845.8|11843|11847.5|11844.5|11843.3|11840.5|28
1655177980000|2022-06-14 03:39:40|11845.3|11842.5|11845.3|11842.5|11845.8|11843|11845.3|11842.5|1
1655177990000|2022-06-14 03:39:50|11845.4|11842.6|11846.3|11843.5|11846.3|11843.5|11845.4|11842.6|1
1655178000000|2022-06-14 03:40:00|11846.2|11843.4|11843.8|11841|11846.2|11843.4|11842.9|11840.1|15
1655178010000|2022-06-14 03:40:10|11844.2|11841.4|11843.3|11840.5|11844.3|11841.5|11842.8|11840|8
1655178020000|2022-06-14 03:40:20|11843.8|11841|11843.8|11841|11843.8|11841|11842.8|11840|3
1655178030000|2022-06-14 03:40:30|11843.7|11840.9|11842.8|11840|11843.8|11841|11842.3|11839.5|5
1655178040000|2022-06-14 03:40:40|11843.3|11840.5|11843.8|11841|11843.8|11841|11843.3|11840.5|1
1655178050000|2022-06-14 03:40:50|11844.3|11841.5|11843.8|11841|11844.3|11841.5|11843.8|11841|4
1655178080000|2022-06-14 03:41:20|11843.7|11840.9|11842.8|11840|11843.7|11840.9|11842.3|11839.5|3
1655178090000|2022-06-14 03:41:30|11842.7|11839.9|11842.3|11839.5|11843.2|11840.4|11842.3|11839.5|8
1655178100000|2022-06-14 03:41:40|11842.2|11839.4|11841.8|11839|11842.3|11839.5|11841.8|11839|1
1655178110000|2022-06-14 03:41:50|11842.3|11839.5|11842.3|11839.5|11842.3|11839.5|11842.3|11839.5|0
1655178120000|2022-06-14 03:42:00|11842.2|11839.4|11839.8|11837|11842.2|11839.4|11839.8|11837|10
1655178130000|2022-06-14 03:42:10|11839.3|11836.5|11839.8|11837|11839.8|11837|11839.3|11836.5|2
1655178140000|2022-06-14 03:42:20|11839.7|11836.9|11839.3|11836.5|11839.8|11837|11839.3|11836.5|3
1655178150000|2022-06-14 03:42:30|11840.3|11837.5|11840.8|11838|11840.8|11838|11840.3|11837.5|4
1655178160000|2022-06-14 03:42:40|11841.3|11838.5|11840.7|11837.9|11841.3|11838.5|11840.3|11837.5|1
1655178170000|2022-06-14 03:42:50|11840.3|11837.5|11840.3|11837.5|11840.8|11838|11840.3|11837.5|1
1655178180000|2022-06-14 03:43:00|11840.7|11837.9|11841.3|11838.5|11841.3|11838.5|11840.7|11837.9|2
1655178190000|2022-06-14 03:43:10|11841.2|11838.4|11840.3|11837.5|11841.2|11838.4|11840.3|11837.5|4
1655178200000|2022-06-14 03:43:20|||||||||2
1655178220000|2022-06-14 03:43:40|11840.8|11838|11841.8|11839|11841.8|11839|11840.8|11838|1
1655178230000|2022-06-14 03:43:50|||||||||1
1655178240000|2022-06-14 03:44:00|11841.3|11838.5|11841.3|11838.5|11841.3|11838.5|11841.3|11838.5|1
1655178250000|2022-06-14 03:44:10|11841.2|11838.4|11840.3|11837.5|11841.3|11838.5|11840.3|11837.5|2
1655178260000|2022-06-14 03:44:20|11839.3|11836.5|11839.8|11837|11840.3|11837.5|11839.3|11836.5|8
1655178270000|2022-06-14 03:44:30|11839.7|11836.9|11839.3|11836.5|11839.8|11837|11839.3|11836.5|1
1655178280000|2022-06-14 03:44:40|11839.8|11837|11839.3|11836.5|11839.8|11837|11839.3|11836.5|1
1655178290000|2022-06-14 03:44:50|11839.8|11837|11840.3|11837.5|11841.4|11837.5|11839.8|11837|13
1655178300000|2022-06-14 03:45:00|11840.8|11838|11841.3|11838.5|11841.3|11838.5|11840.2|11836.9|3
1655178310000|2022-06-14 03:45:10|11841.8|11839|11840.7|11837.9|11841.8|11839|11840.2|11837.4|1
1655178320000|2022-06-14 03:45:20|11840.2|11837.4|11840.2|11837.4|11840.7|11837.9|11840.2|11837.4|3
1655178330000|2022-06-14 03:45:30|11840.3|11837.5|11840.2|11837.4|11841.2|11838.4|11840.2|11837.4|0
1655178340000|2022-06-14 03:45:40|11840.3|11837.5|11840.2|11837.4|11841.2|11838.4|11840.2|11837.4|2
1655178350000|2022-06-14 03:45:50|11840.3|11837.5|11838.3|11835.5|11840.3|11837.5|11838.2|11835.4|8
1655178360000|2022-06-14 03:46:00|11838.7|11835.9|11835.2|11832.4|11838.7|11835.9|11835.2|11832.4|16
1655178370000|2022-06-14 03:46:10|11835.3|11832.5|11831.7|11828.9|11835.3|11832.5|11831.7|11828.9|28
1655178380000|2022-06-14 03:46:20|11832.3|11829.5|11832.7|11829.9|11833.7|11830.9|11832.3|11829.5|9
1655178390000|2022-06-14 03:46:30|11832.3|11829.5|11835.2|11832.4|11835.7|11832.9|11832.2|11829.4|15
1655178400000|2022-06-14 03:46:40|11835.3|11832.5|11836.2|11833.4|11836.2|11833.4|11834.7|11831.9|4
1655178410000|2022-06-14 03:46:50|11837.7|11834.9|11839.2|11836.4|11839.3|11836.5|11837.7|11834.4|15
1655178420000|2022-06-14 03:47:00|11839.3|11836.5|11835.3|11832.5|11839.3|11836.5|11835.3|11832.5|6
1655178440000|2022-06-14 03:47:20|||||||||1
1655178450000|2022-06-14 03:47:30|11835.2|11832.4|11833.3|11830.5|11835.2|11832.4|11833.3|11830.5|19
1655178470000|2022-06-14 03:47:50|11833.8|11831|11833.8|11831|11833.8|11831|11833.3|11830.5|2
1655178480000|2022-06-14 03:48:00|11833.3|11830.5|11833.3|11830.5|11833.3|11830.5|11833.3|11830.5|1
1655178490000|2022-06-14 03:48:10|11833.8|11831|11833.7|11830.9|11834.2|11831.4|11832.8|11830|6
1655178510000|2022-06-14 03:48:30|11833.8|11831|11836.2|11833.4|11836.2|11833.4|11833.8|11831|15
1655178520000|2022-06-14 03:48:40|11836.7|11833.9|11837.7|11834.9|11837.7|11834.9|11836.2|11833.4|4
1655178540000|2022-06-14 03:49:00|11838.2|11835.4|11838.7|11835.9|11840.2|11837.4|11837.2|11834.4|11
1655178550000|2022-06-14 03:49:10|11839.2|11836.4|11837.7|11834.9|11839.2|11836.4|11837.7|11834.9|3
1655178560000|2022-06-14 03:49:20|11838.3|11834.3|11837.4|11833.4|11838.3|11834.3|11836.7|11833.4|1
1655178570000|2022-06-14 03:49:30|11836.8|11834|11837.7|11834.9|11838.2|11835.4|11836.7|11833.4|0
1655178580000|2022-06-14 03:49:40|11836.7|11833.9|11836.7|11833.9|11837.7|11834.9|11835.7|11832.8|0
1655178590000|2022-06-14 03:49:50|11837.7|11834.9|11837.7|11834.9|11837.7|11834.9|11837.7|11834.9|0
1655178600000|2022-06-14 03:50:00|11838.2|11835.4|11837.7|11834.9|11838.2|11835.4|11837.7|11834.9|0
1655178610000|2022-06-14 03:50:10|11838.3|11834.3|11836.7|11833.9|11838.3|11834.3|11836.3|11833.5|1
1655178620000|2022-06-14 03:50:20|11834.7|11831.9|11833.7|11830.9|11834.7|11831.9|11833.7|11830.9|6
1655178630000|2022-06-14 03:50:30|11833.8|11831|11833.7|11830.9|11833.8|11831|11833.7|11830.9|3
1655178650000|2022-06-14 03:50:50|11834.3|11831.5|11834.3|11831.5|11834.3|11831.5|11834.3|11831.5|1
1655178660000|2022-06-14 03:51:00|11834.8|11830.8|11833.7|11830.9|11834.8|11831.4|11833.7|11830.4|3
1655178670000|2022-06-14 03:51:10|11834.4|11830.4|11832.7|11829.9|11834.4|11830.9|11832.7|11829.9|1
1655178680000|2022-06-14 03:51:20|||||||||3
1655178690000|2022-06-14 03:51:30|11832.3|11829.5|11831.3|11828.5|11832.8|11829.9|11830.7|11827.9|19
1655178700000|2022-06-14 03:51:40|11831.2|11828.4|11831.3|11828.5|11831.4|11828.5|11830.7|11827.4|5
1655178710000|2022-06-14 03:51:50|11832.7|11829.9|11831.7|11828.9|11832.7|11829.9|11831.7|11828.9|10
1655178720000|2022-06-14 03:52:00|11831.3|11828.5|11832.7|11829.9|11832.7|11829.9|11830.7|11827.8|5
1655178730000|2022-06-14 03:52:10|11833.4|11829.4|11831.7|11828.9|11833.4|11830.5|11830.2|11827.4|22
1655178740000|2022-06-14 03:52:20|11831.2|11828.4|11831.2|11828.4|11831.2|11828.4|11831.2|11828.4|0
1655178750000|2022-06-14 03:52:30|11830.8|11828|11829.7|11826.9|11831.2|11828.4|11829.7|11826.9|12
1655178760000|2022-06-14 03:52:40|11829.2|11826.4|11827.2|11824.4|11829.7|11826.9|11826.3|11823.5|31
1655178770000|2022-06-14 03:52:50|11827.1|11824.3|11824.7|11821.9|11827.1|11824.3|11823.2|11820.4|41
1655178790000|2022-06-14 03:53:10|11825.3|11821.3|11825.2|11822.4|11825.3|11822.4|11824.2|11821.3|14
1655178800000|2022-06-14 03:53:20|11825.7|11822.9|11825.2|11822.4|11825.7|11822.9|11825.2|11822.4|6
1655178810000|2022-06-14 03:53:30|11825.7|11822.9|11825.7|11822.9|11825.7|11822.9|11825.2|11822.4|2
1655178830000|2022-06-14 03:53:50|11825.2|11822.4|11825.2|11822.4|11825.2|11822.4|11825.2|11822.4|1
1655178840000|2022-06-14 03:54:00|11825.7|11822.9|11826.2|11823.4|11826.7|11823.9|11824.3|11821.5|11
1655178850000|2022-06-14 03:54:10|11825.7|11822.9|11825.7|11822.9|11825.7|11822.9|11825.2|11822.4|12
1655178860000|2022-06-14 03:54:20|11827.2|11824.4|11826.2|11823.4|11827.7|11824.9|11826.2|11823.4|6
1655178870000|2022-06-14 03:54:30|11825.2|11822.4|11826.7|11823.9|11827.3|11824.4|11825.2|11822.3|11
1655178880000|2022-06-14 03:54:40|11827.2|11824.4|11826.2|11823.4|11827.7|11824.9|11826.2|11823.3|12
1655178890000|2022-06-14 03:54:50|11826.3|11823.5|11829.2|11826.4|11830.2|11827.4|11826.3|11823.5|9
1655178900000|2022-06-14 03:55:00|11829.3|11826.5|11827.2|11824.4|11829.7|11826.9|11827.2|11824.4|14
1655178910000|2022-06-14 03:55:10|11827.7|11824.9|11828.7|11825.9|11829.2|11826.4|11827.7|11824.9|12
1655178920000|2022-06-14 03:55:20|11829.2|11826.4|11828.7|11825.9|11831.1|11827.9|11828.7|11825.9|12
1655178930000|2022-06-14 03:55:30|11828.2|11825.4|11828.2|11825.4|11828.7|11825.9|11828.2|11825.4|1
1655178940000|2022-06-14 03:55:40|11828.6|11825.8|11827.2|11824.4|11828.7|11825.9|11826.7|11823.9|11
1655178950000|2022-06-14 03:55:50|11827.7|11824.9|11829.2|11826.4|11829.2|11826.4|11827.7|11824.9|4
1655178960000|2022-06-14 03:56:00|11829.3|11826.5|11828.2|11825.4|11829.3|11826.5|11828.2|11825.4|2
1655178970000|2022-06-14 03:56:10|11828.6|11825.8|11828.7|11825.9|11828.7|11825.9|11828.2|11825.4|0
1655178980000|2022-06-14 03:56:20|11829.2|11826.4|11828.7|11825.9|11829.2|11826.4|11828.7|11825.9|3
1655178990000|2022-06-14 03:56:30|11829.2|11826.4|11828.7|11825.9|11829.3|11826.4|11828.7|11825.3|0
1655179000000|2022-06-14 03:56:40|11829.2|11826.4|11828.2|11825.4|11829.2|11826.4|11828.2|11825.4|0
1655179020000|2022-06-14 03:57:00|11828.4|11825.6|11830.7|11827.9|11830.7|11827.9|11828.4|11825.6|15
1655179030000|2022-06-14 03:57:10|11830.8|11828|11832.2|11829.4|11832.2|11829.4|11830.8|11828|11
1655179040000|2022-06-14 03:57:20|11832.1|11829.3|11831.2|11828.4|11832.1|11829.3|11831.2|11828.4|1
1655179050000|2022-06-14 03:57:30|11831.7|11828.9|11831.7|11828.9|11832.2|11829.4|11831.7|11828.9|1
1655179060000|2022-06-14 03:57:40|11831.2|11828.4|11832.2|11829.4|11832.7|11829.9|11831.2|11828.4|6
1655179070000|2022-06-14 03:57:50|11833.2|11830.4|11830.7|11827.9|11833.2|11830.4|11830.7|11827.9|6
1655179080000|2022-06-14 03:58:00|11830.2|11827.4|11830.7|11827.9|11830.7|11827.9|11830.2|11827.4|5
1655179090000|2022-06-14 03:58:10|11830.2|11827.4|11830.2|11827.4|11830.7|11827.9|11830.2|11827.4|2
1655179110000|2022-06-14 03:58:30|11830.7|11827.9|11830.2|11827.4|11830.7|11827.9|11830.2|11827.4|2
1655179120000|2022-06-14 03:58:40|11830.7|11827.9|11830.7|11827.9|11830.7|11827.9|11830.7|11827.9|0
1655179130000|2022-06-14 03:58:50|11829.7|11826.9|11828.7|11825.9|11829.7|11826.9|11828.7|11825.9|4
1655179140000|2022-06-14 03:59:00|11828.2|11825.4|11828.7|11825.9|11829.7|11826.9|11827.7|11824.9|2
1655179150000|2022-06-14 03:59:10|11828.8|11826|11828.7|11825.9|11830.2|11827.4|11828.7|11825.9|1
1655179160000|2022-06-14 03:59:20|11827.2|11824.4|11827.8|11825|11828.7|11825.9|11827.2|11824.4|7
1655179170000|2022-06-14 03:59:30|11828.7|11825.9|11828.7|11825.9|11828.7|11825.9|11828.7|11825.9|0
1655179180000|2022-06-14 03:59:40|11828.8|11826|11828.7|11825.9|11829.2|11826.4|11828.7|11825.9|1
1655179190000|2022-06-14 03:59:50|11828.2|11825.4|11829.2|11826.4|11829.2|11826.4|11828.2|11825.4|1
1655179200000|2022-06-14 04:00:00|11829.7|11826.9|11827.2|11824.4|11829.7|11826.9|11826.7|11823.3|10
1655179210000|2022-06-14 04:00:10|11827.7|11824.9|11829.2|11826.4|11829.2|11826.4|11827.7|11824.9|1
1655179220000|2022-06-14 04:00:20|11829.3|11825.3|11827.7|11824.9|11829.3|11825.9|11827.7|11824.3|11
1655179230000|2022-06-14 04:00:30|11827.2|11824.4|11827.2|11824.4|11828.2|11825.4|11827.2|11824.4|9
1655179240000|2022-06-14 04:00:40|11827.1|11824.3|11827.2|11824.4|11827.2|11824.4|11826.2|11823.4|3
1655179250000|2022-06-14 04:00:50|11827.6|11824.8|11827.2|11824.4|11827.7|11824.9|11827.1|11824.3|2
1655179260000|2022-06-14 04:01:00|11827.1|11824.3|11827.1|11824.3|11827.7|11824.9|11827.1|11824.3|3
1655179270000|2022-06-14 04:01:10|11827.2|11824.4|11830.2|11827.4|11830.6|11827.8|11827.2|11824.4|10
1655179280000|2022-06-14 04:01:20|11830.1|11827.3|11834.6|11831.8|11834.6|11831.8|11830.1|11827.3|22
1655179290000|2022-06-14 04:01:30|11835.1|11832.3|11836.1|11833.3|11836.1|11833.3|11834.1|11831.3|6
1655179300000|2022-06-14 04:01:40|11836.6|11833.8|11834.7|11831.9|11836.6|11833.8|11833.7|11830.9|8
1655179310000|2022-06-14 04:01:50|11835.1|11832.3|11835.6|11832.8|11836.1|11833.3|11834.6|11831.8|2
1655179320000|2022-06-14 04:02:00|11835.7|11832.9|11836.6|11833.8|11837.6|11834.8|11835.6|11832.8|4
1655179330000|2022-06-14 04:02:10|11836.1|11833.3|11836.2|11833.4|11836.6|11833.8|11835.6|11832.8|6
1655179340000|2022-06-14 04:02:20|11836.6|11833.8|11836.6|11833.8|11836.6|11833.8|11835.6|11832.8|4
1655179350000|2022-06-14 04:02:30|11836.1|11833.3|11836.1|11833.3|11836.1|11833.3|11836.1|11833.3|5
1655179360000|2022-06-14 04:02:40|11836.6|11833.8|11836.6|11833.8|11837.1|11834.3|11835.6|11832.7|3
1655179370000|2022-06-14 04:02:50|11836.2|11833.4|11835.6|11832.8|11836.2|11833.4|11835.1|11832.2|12
1655179380000|2022-06-14 04:03:00|11835.7|11832.9|11840.7|11837.9|11840.7|11837.9|11835.7|11832.9|23
1655179390000|2022-06-14 04:03:10|11841.1|11838.3|11839.1|11836.3|11841.2|11838.4|11837.6|11834.8|17
1655179400000|2022-06-14 04:03:20|11838.7|11835.9|11839.2|11836.4|11839.6|11836.8|11838.6|11835.8|5
1655179410000|2022-06-14 04:03:30|11839.6|11836.8|11839.6|11836.8|11839.6|11836.8|11838.6|11835.8|2
1655179420000|2022-06-14 04:03:40|11838.7|11835.9|11839.1|11836.3|11839.6|11836.8|11838.7|11835.9|1
1655179430000|2022-06-14 04:03:50|11839.6|11836.8|11841.6|11838.8|11841.6|11838.8|11837.6|11834.8|27
1655179440000|2022-06-14 04:04:00|11842.7|11838.7|11843.6|11840.8|11843.6|11840.8|11842.1|11838.3|6
1655179450000|2022-06-14 04:04:10|11844.2|11840.2|11841.6|11838.8|11844.2|11840.7|11840.6|11837.7|14
1655179460000|2022-06-14 04:04:20|11841.1|11838.3|11841.6|11838.8|11842.2|11839.4|11839.7|11836.9|2
1655179470000|2022-06-14 04:04:30|11841.5|11838.7|11839.6|11836.8|11841.5|11838.7|11839.1|11836.3|3
1655179480000|2022-06-14 04:04:40|11839.7|11836.9|11841.1|11838.3|11841.1|11838.3|11839.6|11836.8|3
1655179490000|2022-06-14 04:04:50|11840.6|11837.8|11838.2|11834.2|11841.1|11838.3|11837.6|11834.2|13
1655179500000|2022-06-14 04:05:00|11838.3|11834.3|11841.6|11838.8|11843.1|11840.3|11837.6|11834.2|28
1655179510000|2022-06-14 04:05:10|11842.2|11838.2|11840.6|11837.8|11842.2|11838.7|11840.6|11837.8|6
1655179520000|2022-06-14 04:05:20|11840.1|11837.3|11841.1|11838.3|11841.2|11838.4|11840.1|11837.3|3
1655179530000|2022-06-14 04:05:30|11840.7|11837.9|11839.6|11836.8|11840.7|11837.9|11839.6|11836.8|5
1655179540000|2022-06-14 04:05:40|11839.1|11836.3|11840.1|11837.3|11841.1|11838.3|11839.1|11836.3|1
1655179550000|2022-06-14 04:05:50|11839.6|11836.8|11840.6|11837.8|11840.6|11837.8|11839.6|11836.8|2
1655179560000|2022-06-14 04:06:00|11840.7|11837.9|11841.1|11838.3|11841.1|11838.3|11840.7|11837.9|1
1655179570000|2022-06-14 04:06:10|11841.6|11837.6|11839.6|11836.8|11841.6|11837.8|11839.1|11836.3|11
1655179580000|2022-06-14 04:06:20|||||||||1
1655179590000|2022-06-14 04:06:30|11838.1|11835.3|11837.6|11834.8|11838.1|11835.3|11837.2|11834.4|8
1655179600000|2022-06-14 04:06:40|11837.1|11834.3|11836.1|11833.3|11837.6|11834.3|11836.1|11833.2|12
1655179610000|2022-06-14 04:06:50|11835.7|11832.9|11836.6|11833.8|11836.6|11833.8|11835.1|11832.3|14
1655179620000|2022-06-14 04:07:00|11836.1|11833.3|11836.1|11833.3|11836.1|11833.3|11836.1|11833.3|3
1655179630000|2022-06-14 04:07:10|11836.6|11833.8|11836.6|11833.8|11836.6|11833.8|11836.6|11833.8|0
1655179640000|2022-06-14 04:07:20|11837.1|11834.3|11836.6|11833.8|11837.1|11834.3|11836.6|11833.8|4
1655179650000|2022-06-14 04:07:30|11837.1|11834.3|11836.6|11833.8|11837.1|11834.3|11836.6|11833.8|1
1655179660000|2022-06-14 04:07:40|11837.1|11834.3|11835.1|11832.3|11837.1|11834.3|11835.1|11832.3|6
1655179670000|2022-06-14 04:07:50|11834.6|11831.8|11834.6|11831.8|11834.6|11831.8|11834.2|11831.4|7
1655179680000|2022-06-14 04:08:00|11834.1|11831.3|11834.6|11831.8|11834.6|11831.8|11833.6|11830.8|5
1655179690000|2022-06-14 04:08:10|11834.7|11831.9|11834.1|11831.3|11834.7|11831.9|11834.1|11831.3|3
1655179700000|2022-06-14 04:08:20|11834.2|11831.4|11836.1|11833.3|11836.6|11833.8|11834.2|11831.4|3
1655179710000|2022-06-14 04:08:30|11836.6|11833.8|11835.6|11832.8|11836.6|11833.8|11835.6|11832.8|2
1655179720000|2022-06-14 04:08:40|11835.1|11832.3|11835.1|11832.3|11835.6|11832.8|11835.1|11832.3|1
1655179730000|2022-06-14 04:08:50|11836.1|11833.3|11836.1|11833.3|11836.1|11833.3|11836.1|11833.3|1
1655179740000|2022-06-14 04:09:00|11835.6|11832.8|11836.1|11833.3|11836.1|11833.3|11835.6|11832.8|2
1655179750000|2022-06-14 04:09:10|11837.1|11834.3|11838.1|11835.3|11838.1|11835.3|11837.1|11834.3|8
1655179770000|2022-06-14 04:09:30|11838.6|11835.8|11838.6|11835.8|11839.1|11836.3|11838.5|11835.7|7
1655179780000|2022-06-14 04:09:40|11838.1|11835.3|11838.1|11835.3|11838.1|11835.3|11838.1|11835.3|3
1655179790000|2022-06-14 04:09:50|11838|11835.2|11838.6|11835.8|11838.6|11835.8|11838|11835.2|0
1655179800000|2022-06-14 04:10:00|11838.5|11835.7|11838.6|11835.8|11838.6|11835.8|11838.1|11835.3|1
1655179810000|2022-06-14 04:10:10|11839.1|11836.3|11839.1|11836.3|11839.1|11836.3|11838.6|11835.8|0
1655179820000|2022-06-14 04:10:20|11839.2|11836.4|11839.6|11836.8|11840.1|11837.3|11839.2|11836.4|2
1655179830000|2022-06-14 04:10:30|11840.1|11837.3|11839.6|11836.8|11840.1|11837.3|11839.6|11836.8|1
1655179840000|2022-06-14 04:10:40|11839.1|11836.3|11840.6|11837.8|11841.1|11838.3|11839.1|11836.3|1
1655179850000|2022-06-14 04:10:50|11840|11837.2|11839.6|11836.8|11840|11837.2|11839|11836.2|2
1655179860000|2022-06-14 04:11:00|11839.5|11836.7|11840.6|11837.8|11840.7|11837.8|11839.1|11836.3|9
1655179870000|2022-06-14 04:11:10|11840.2|11837.4|11840|11837.2|11840.2|11837.4|11840|11837.2|1
1655179880000|2022-06-14 04:11:20|||||||||1
1655179900000|2022-06-14 04:11:40|11839.9|11837.1|11838.6|11835.8|11839.9|11837.1|11838.1|11835.3|2
1655179910000|2022-06-14 04:11:50|11838.1|11835.3|11838.7|11834.7|11839.1|11835.3|11838|11834.7|2
1655179920000|2022-06-14 04:12:00|11839.1|11835.1|11836.5|11833.7|11839.1|11835.2|11835.6|11832.8|9
1655179930000|2022-06-14 04:12:10|11836.1|11833.3|11836.6|11833.8|11837.7|11833.8|11834.1|11829.7|19
1655179950000|2022-06-14 04:12:30|11836.5|11833.7|11837.1|11834.3|11837.1|11834.3|11836.5|11833.7|2
1655179960000|2022-06-14 04:12:40|11837.6|11834.8|11838.1|11835.3|11838.1|11835.3|11837.6|11834.8|3
1655179970000|2022-06-14 04:12:50|11838.6|11835.8|11835.6|11832.8|11840.1|11835.8|11835.5|11832.1|25
1655179980000|2022-06-14 04:13:00|11835.5|11832.7|11835.1|11832.3|11835.6|11832.8|11835.1|11832.3|0
1655179990000|2022-06-14 04:13:10|11835|11832.2|11835.1|11832.3|11835.1|11832.3|11834.5|11831.7|4
1655180000000|2022-06-14 04:13:20|11834.6|11831.8|11834.6|11831.8|11834.6|11831.8|11834.5|11831.7|3
1655180020000|2022-06-14 04:13:40|11834.4|11831.6|11833.5|11830.7|11834.4|11831.6|11833.5|11830.7|4
1655180030000|2022-06-14 04:13:50|11833.1|11830.3|11833.1|11830.3|11833.1|11830.3|11833.1|11830.3|0
1655180060000|2022-06-14 04:14:20|11834|11831.2|11834.6|11831.8|11834.6|11831.8|11832.6|11829.8|8
1655180070000|2022-06-14 04:14:30|11834.7|11831.9|11834.6|11831.8|11834.7|11831.9|11834.6|11831.8|0
1655180080000|2022-06-14 04:14:40|11835.6|11832.8|11835.1|11832.3|11836|11833.2|11835.1|11832.3|0
1655180090000|2022-06-14 04:14:50|11835.6|11832.8|11836.6|11833.8|11836.6|11833.8|11835.6|11832.8|2
1655180100000|2022-06-14 04:15:00|11836.5|11833.7|11836.6|11833.8|11836.6|11833.8|11836.1|11833.3|2
1655180110000|2022-06-14 04:15:10|11836.1|11833.3|11836.6|11833.8|11837.1|11834.3|11836.1|11833.3|3
1655180120000|2022-06-14 04:15:20|11837.2|11833.2|11837|11834.2|11837.6|11834.8|11836.6|11833.2|1
1655180130000|2022-06-14 04:15:30|11837.1|11834.3|11837.5|11834.7|11837.6|11834.8|11837|11834.2|8
1655180140000|2022-06-14 04:15:40|11836.6|11833.8|11836.6|11833.8|11836.6|11833.8|11836.6|11833.8|1
1655180170000|2022-06-14 04:16:10|11837.1|11834.3|11837.1|11834.3|11837.1|11834.3|11837.1|11834.3|0
1655180180000|2022-06-14 04:16:20|11838.1|11835.3|11838|11835.2|11838.1|11835.3|11837.5|11834.7|3
1655180200000|2022-06-14 04:16:40|11838.6|11835.8|11837.5|11834.7|11838.6|11835.8|11836.5|11833.7|5
1655180210000|2022-06-14 04:16:50|11837.6|11834.8|11838|11835.2|11838|11835.2|11837.6|11834.8|0
1655180220000|2022-06-14 04:17:00|11837.5|11834.7|11837.5|11834.7|11837.5|11834.7|11837.5|11834.7|0
1655180230000|2022-06-14 04:17:10|11836.5|11833.7|11837.5|11834.7|11838|11835.2|11836.5|11833.7|2
1655180240000|2022-06-14 04:17:20|11838|11835.2|11837.5|11834.7|11838|11835.2|11837.5|11834.7|0
1655180250000|2022-06-14 04:17:30|11837|11834.2|11838|11835.2|11838|11835.2|11837|11834.2|1
1655180260000|2022-06-14 04:17:40|11837.5|11834.7|11837.5|11834.7|11837.5|11834.7|11837|11834.2|2
1655180280000|2022-06-14 04:18:00|||||||||1
1655180290000|2022-06-14 04:18:10|11837.6|11834.8|11838|11835.2|11838|11835.2|11837.6|11834.8|0
1655180300000|2022-06-14 04:18:20|11838.1|11835.3|11838|11835.2|11838.1|11835.3|11838|11835.2|3
1655180320000|2022-06-14 04:18:40|11838.1|11835.3|11838.1|11835.3|11838.1|11835.3|11838.1|11835.3|1
1655180330000|2022-06-14 04:18:50|11837.6|11834.8|11837.5|11834.7|11838.2|11835.3|11837.5|11834.2|19
1655180340000|2022-06-14 04:19:00|11835.6|11832.8|11834.6|11831.8|11836.1|11833.3|11834.6|11831.8|6
1655180350000|2022-06-14 04:19:10|11834.1|11831.3|11834.6|11831.8|11834.6|11831.8|11833.6|11830.8|4
1655180360000|2022-06-14 04:19:20|11834.2|11831.4|11833.6|11830.8|11835.1|11832.3|11833.6|11830.8|6
1655180370000|2022-06-14 04:19:30|||||||||2
1655180380000|2022-06-14 04:19:40|11833.7|11830.9|11834.1|11831.3|11834.1|11831.3|11833.7|11830.9|1
1655180400000|2022-06-14 04:20:00|11833.2|11830.4|11833.2|11830.4|11833.2|11830.4|11833.1|11830.3|2
1655180410000|2022-06-14 04:20:10|11833.1|11830.3|11833.1|11830.3|11833.2|11830.4|11833.1|11830.3|5
1655180420000|2022-06-14 04:20:20|11833.6|11830.8|11828.6|11825.8|11834.6|11831.8|11828.6|11825.8|58
1655180430000|2022-06-14 04:20:30|11829.1|11826.3|11828.6|11825.8|11829.1|11826.3|11828.6|11825.8|8
1655180440000|2022-06-14 04:20:40|11828.5|11825.7|11828|11825.2|11828.5|11825.7|11828|11825.2|3
1655180450000|2022-06-14 04:20:50|11828.5|11825.7|11827.6|11824.8|11828.6|11825.8|11827.6|11824.8|5
1655180460000|2022-06-14 04:21:00|11828.1|11825.3|11829|11826.2|11829.1|11826.3|11828|11825.2|9
1655180470000|2022-06-14 04:21:10|11828.6|11825.8|11832|11829.2|11832|11829.2|11828.6|11825.8|13
1655180480000|2022-06-14 04:21:20|11831.5|11828.7|11831|11828.2|11831.5|11828.7|11830.5|11827.7|4
1655180490000|2022-06-14 04:21:30|11831.1|11828.3|11831.1|11828.3|11831.1|11828.3|11830.6|11827.8|3
1655180500000|2022-06-14 04:21:40|11831.5|11828.7|11830.6|11827.8|11831.5|11828.7|11830.6|11827.8|1
1655180510000|2022-06-14 04:21:50|11831.1|11828.3|11830.5|11827.7|11831.1|11828.3|11830.5|11827.7|1
1655180540000|2022-06-14 04:22:20|11830.6|11827.8|11831.5|11828.7|11831.5|11828.7|11830.6|11827.8|3
1655180550000|2022-06-14 04:22:30|11831|11828.2|11831|11828.2|11831|11828.2|11831|11828.2|1
1655180560000|2022-06-14 04:22:40|11831.6|11827.6|11831.5|11828.7|11831.6|11828.7|11831|11827.6|6
1655180570000|2022-06-14 04:22:50|11831|11828.2|11829|11826.2|11831|11828.2|11829|11826.2|2
1655180590000|2022-06-14 04:23:10|||||||||3
1655180600000|2022-06-14 04:23:20|11829.5|11826.7|11829.5|11826.7|11829.5|11826.7|11829.5|11826.7|2
1655180610000|2022-06-14 04:23:30|11829|11826.2|11830|11827.2|11830|11827.2|11829|11826.2|1
1655180620000|2022-06-14 04:23:40|11829.9|11827.1|11831|11828.2|11831|11828.2|11829.5|11826.7|7
1655180630000|2022-06-14 04:23:50|11828.7|11825.9|11828.1|11825.3|11829.1|11826.3|11828.1|11825.3|15
1655180640000|2022-06-14 04:24:00|11828.5|11825.7|11828.5|11825.7|11828.5|11825.7|11828.5|11825.7|0
1655180650000|2022-06-14 04:24:10|11828.6|11825.8|11828.5|11825.7|11829|11826.2|11828.5|11825.7|0
1655180660000|2022-06-14 04:24:20|11829|11826.2|11829|11826.2|11829|11826.2|11829|11826.2|0
1655180670000|2022-06-14 04:24:30|11829.5|11826.7|11829.5|11826.7|11829.5|11826.7|11829.5|11826.7|3
1655180680000|2022-06-14 04:24:40|11830.5|11827.7|11830.5|11827.7|11830.5|11827.7|11830.5|11827.7|1
1655180690000|2022-06-14 04:24:50|||||||||4
1655180700000|2022-06-14 04:25:00|11829.6|11826.8|11830.1|11827.3|11830.1|11827.3|11829.6|11826.8|0
1655180710000|2022-06-14 04:25:10|11830.5|11827.7|11830.6|11827.8|11831|11828.2|11830.1|11827.3|1
1655180720000|2022-06-14 04:25:20|11830.2|11827.4|11830|11827.2|11830.2|11827.4|11830|11827.2|3
1655180730000|2022-06-14 04:25:30|11829|11826.2|11828.5|11825.7|11829|11826.2|11827.9|11824.6|14
1655180740000|2022-06-14 04:25:40|11828.4|11825.6|11828.5|11825.7|11828.5|11825.7|11827.9|11825.1|1
1655180750000|2022-06-14 04:25:50|11827.1|11824.3|11826.5|11823.7|11827.1|11824.3|11826.5|11823.7|6
1655180760000|2022-06-14 04:26:00|11827.5|11824.7|11826.9|11824.1|11827.5|11824.7|11826.9|11824.1|1
1655180770000|2022-06-14 04:26:10|11826.4|11823.6|11824.5|11821.7|11827.3|11824.5|11824.5|11821.7|10
1655180780000|2022-06-14 04:26:20|11824|11821.2|11824.5|11821.7|11824.5|11821.7|11824|11821.2|5
1655180790000|2022-06-14 04:26:30|11825.5|11822.7|11826|11823.2|11826|11823.2|11825.4|11822.6|6
1655180800000|2022-06-14 04:26:40|11825.5|11822.7|11824.5|11821.7|11825.5|11822.7|11824.5|11821.7|1
1655180810000|2022-06-14 04:26:50|11824|11821.2|11823.5|11820.7|11824|11821.2|11823.5|11820.7|2
1655180820000|2022-06-14 04:27:00|11823.6|11820.8|11824.1|11821.3|11824.1|11821.3|11823.6|11820.8|3
1655180830000|2022-06-14 04:27:10|11824.2|11821.4|11826|11823.2|11826|11823.2|11824|11820.7|1
1655180840000|2022-06-14 04:27:20|11825.9|11823.1|11825.9|11823.1|11826|11823.2|11825.9|11823.1|0
1655180850000|2022-06-14 04:27:30|11826|11823.2|11826.5|11823.7|11826.5|11823.7|11825.9|11823.1|0
1655180860000|2022-06-14 04:27:40|11826|11823.2|11826.5|11823.7|11826.5|11823.7|11825.9|11823.1|0
1655180870000|2022-06-14 04:27:50|11825.9|11823.1|11825|11822.2|11827|11823.6|11824.5|11821.7|13
1655180880000|2022-06-14 04:28:00|11824|11821.2|11823|11820.2|11824.5|11821.2|11822|11819.2|28
1655180890000|2022-06-14 04:28:10|11822.5|11819.7|11823|11820.2|11823.6|11820.2|11822.5|11819.1|4
1655180900000|2022-06-14 04:28:20|11823.5|11820.7|11823.6|11820.8|11824.1|11821.3|11823.5|11820.7|3
1655180910000|2022-06-14 04:28:30|11824.1|11821.3|11824.1|11821.3|11824.1|11821.3|11824.1|11821.3|0
1655180920000|2022-06-14 04:28:40|11824|11821.2|11823.6|11820.8|11824|11821.2|11823.5|11820.7|3
1655180930000|2022-06-14 04:28:50|11823.5|11820.7|11823.6|11820.8|11824.1|11821.3|11823.5|11820.7|3
1655180940000|2022-06-14 04:29:00|11824|11821.2|11826|11823.2|11826.5|11823.7|11824|11821.2|15
1655180950000|2022-06-14 04:29:10|11826.5|11823.7|11826|11823.2|11826.5|11823.7|11826|11823.2|4
1655180960000|2022-06-14 04:29:20|11827.4|11824.6|11826|11823.2|11827.4|11824.6|11826|11823.2|4
1655180970000|2022-06-14 04:29:30|11826.5|11823.7|11826.5|11823.7|11826.5|11823.7|11826.5|11823.7|0
1655180990000|2022-06-14 04:29:50|11827|11824.2|11827.5|11824.7|11827.5|11824.7|11827|11824.2|3
1655181000000|2022-06-14 04:30:00|||||||||1
1655181010000|2022-06-14 04:30:10|11827|11824.2|11823.5|11820.7|11827|11824.2|11820.5|11817.7|11
1655181020000|2022-06-14 04:30:20|11823.4|11820.6|11824.6|11821.8|11825.4|11822.6|11822|11819.2|10
1655181030000|2022-06-14 04:30:30|11825.5|11822.7|11826|11823.2|11826.5|11823.7|11825.5|11822.7|1
1655181040000|2022-06-14 04:30:40|11826.1|11823.3|11827.5|11824.7|11827.5|11824.7|11826.1|11823.3|3
1655181050000|2022-06-14 04:30:50|11827|11824.2|11826.5|11823.7|11827|11824.2|11826.5|11823.7|0
1655181060000|2022-06-14 04:31:00|11826.6|11823.8|11828|11825.2|11828.5|11825.7|11826.6|11823.8|9
1655181070000|2022-06-14 04:31:10|11828.4|11825.6|11833.5|11830.7|11833.5|11830.7|11828.4|11825.6|23
1655181080000|2022-06-14 04:31:20|11834|11831.2|11838|11835.2|11838|11835.2|11834|11831.2|22
1655181090000|2022-06-14 04:31:30|11838.5|11835.7|11837|11834.2|11838.5|11835.7|11836.9|11834.1|8
1655181100000|2022-06-14 04:31:40|11837.5|11834.7|11837.5|11834.7|11837.5|11834.7|11837.4|11834.6|5
1655181110000|2022-06-14 04:31:50|11837.9|11835.1|11839.5|11836.7|11840.6|11836.7|11837.9|11832.6|17
1655181120000|2022-06-14 04:32:00|11839|11836.2|11839.9|11837.1|11840|11837.2|11838.9|11835.6|6
1655181130000|2022-06-14 04:32:10|11840.4|11837.6|11839.4|11836.6|11840.9|11838.1|11839.4|11836.6|8
1655181140000|2022-06-14 04:32:20|11839.5|11835.5|11836|11833.2|11839.5|11836.1|11835.5|11832.7|18
1655181150000|2022-06-14 04:32:30|11835.9|11833.1|11836|11833.2|11836|11833.2|11835.5|11832.7|0
1655181160000|2022-06-14 04:32:40|||||||||3
1655181170000|2022-06-14 04:32:50|11835.5|11832.7|11835.5|11832.7|11836|11833.2|11835.5|11832.7|1
1655181180000|2022-06-14 04:33:00|||||||||1
1655181210000|2022-06-14 04:33:30|11834|11831.2|11834.4|11831.6|11834.9|11832.1|11834|11831.2|3
1655181220000|2022-06-14 04:33:40|11834|11831.2|11834.5|11831.7|11834.5|11831.7|11833.5|11830.7|0
1655181230000|2022-06-14 04:33:50|11835.4|11832.6|11834.5|11831.7|11835.4|11832.6|11834.4|11831.6|1
1655181240000|2022-06-14 04:34:00|11835|11832.2|11835|11832.2|11835.5|11832.7|11835|11832.2|1
1655181250000|2022-06-14 04:34:10|11834.5|11831.7|11835|11832.2|11835|11832.2|11834.5|11831.7|0
1655181270000|2022-06-14 04:34:30|11834.4|11831.6|11834|11831.2|11835|11832.2|11834|11831.2|2
1655181280000|2022-06-14 04:34:40|11834.5|11831.7|11834|11831.2|11836.1|11831.7|11833.4|11828.1|10
1655181290000|2022-06-14 04:34:50|11834.4|11831.6|11835.5|11832.7|11836.6|11833.3|11834.4|11831.1|7
1655181300000|2022-06-14 04:35:00|11836.2|11832.2|11836.2|11832.2|11836.2|11832.7|11835.5|11832.2|0
1655181310000|2022-06-14 04:35:10|11836.1|11833.3|11836.2|11832.2|11836.2|11833.3|11835.5|11832.2|0
1655181330000|2022-06-14 04:35:30|11835.6|11832.8|11834|11831.2|11838.1|11835.3|11833.5|11830.2|12
1655181340000|2022-06-14 04:35:40|11834.6|11831.8|11833|11830.2|11834.6|11831.8|11833|11830.2|7
1655181350000|2022-06-14 04:35:50|11832.5|11829.7|11832.5|11829.7|11833.1|11829.7|11832.5|11829.1|1
1655181360000|2022-06-14 04:36:00|11833.4|11830.6|11833|11830.2|11833.5|11830.7|11833|11830.2|6
1655181370000|2022-06-14 04:36:10|11832.5|11829.7|11833.5|11830.7|11833.5|11830.7|11832.5|11829.7|3
1655181380000|2022-06-14 04:36:20|11833.4|11830.6|11833|11830.2|11833.4|11830.6|11832.5|11829.7|2
1655181390000|2022-06-14 04:36:30|11832.9|11830.1|11833|11830.2|11833.5|11830.2|11832.4|11829.5|0
1655181400000|2022-06-14 04:36:40|11832.9|11830.1|11832.4|11829.6|11832.9|11830.1|11832.4|11829.6|0
1655181410000|2022-06-14 04:36:50|11833.5|11829.5|11832.4|11829.6|11833.5|11830.2|11832.4|11829.5|0
1655181420000|2022-06-14 04:37:00|11833.5|11829.5|11833|11830.2|11833.5|11830.2|11833|11829.5|1
1655181440000|2022-06-14 04:37:20|11833.6|11829.6|11834|11831.2|11835|11832.2|11833.6|11829.6|2
1655181450000|2022-06-14 04:37:30|11833.5|11830.7|11834|11831.2|11834|11831.2|11833.5|11830.7|1
1655181470000|2022-06-14 04:37:50|11833.9|11831.1|11834|11831.2|11834|11831.2|11833.5|11830.7|0
1655181480000|2022-06-14 04:38:00|11833.8|11831|11833.5|11830.7|11834.1|11831|11832.9|11829.5|6
1655181490000|2022-06-14 04:38:10|11833.4|11830.6|11835|11832.2|11835|11832.2|11833|11830.2|2
1655181500000|2022-06-14 04:38:20|11835.6|11831.6|11835|11832.2|11835.6|11832.7|11835|11831.6|1
1655181510000|2022-06-14 04:38:30|11835.4|11832.6|11835|11832.2|11835.5|11832.7|11835|11832.2|1
1655181520000|2022-06-14 04:38:40|11835.1|11832.3|11835.5|11832.7|11835.5|11832.7|11835.1|11832.3|0
1655181550000|2022-06-14 04:39:10|||||||||1
1655181560000|2022-06-14 04:39:20|11835.4|11832.6|11835|11832.2|11835.4|11832.6|11835|11832.2|3
1655181570000|2022-06-14 04:39:30|11834.9|11832.1|11835.4|11832.6|11835.5|11832.7|11834.9|11832.1|1
1655181580000|2022-06-14 04:39:40|11834.9|11832.1|11834.9|11832.1|11834.9|11832.1|11834.5|11831.7|1
1655181600000|2022-06-14 04:40:00|||||||||1
1655181610000|2022-06-14 04:40:10|11835.7|11832.9|11837.5|11834.7|11837.5|11834.7|11835.7|11832.9|7
1655181620000|2022-06-14 04:40:20|11837.4|11834.6|11837.4|11834.6|11837.4|11834.6|11837.4|11834.6|1
1655181630000|2022-06-14 04:40:30|11836.9|11834.1|11838.5|11834.5|11838.5|11835.1|11836.4|11833.6|1
1655181640000|2022-06-14 04:40:40|11837.9|11835.1|11840.4|11837.6|11840.4|11837.6|11837.9|11835.1|4
1655181650000|2022-06-14 04:40:50|11841.4|11838.6|11841.4|11838.6|11841.4|11838.6|11840.9|11838.1|2
1655181660000|2022-06-14 04:41:00|11841.3|11838.5|11840.4|11837.6|11841.3|11838.5|11840.4|11837.6|2
1655181670000|2022-06-14 04:41:10|11839.9|11837.1|11839.9|11837.1|11840|11837.2|11839.9|11837.1|3
1655181690000|2022-06-14 04:41:30|11840.5|11837.7|11840.9|11838.1|11841.4|11838.6|11840.4|11837.6|39
1655181710000|2022-06-14 04:41:50|11840.4|11837.6|11840.4|11837.6|11840.9|11838.1|11840.4|11837.6|3
1655181720000|2022-06-14 04:42:00|11840.5|11837.7|11840.9|11838.1|11840.9|11838.1|11840.5|11837.7|1
1655181730000|2022-06-14 04:42:10|11841.4|11838.6|11840.4|11837.6|11841.4|11838.6|11840.4|11837.6|3
1655181760000|2022-06-14 04:42:40|11840|11837.2|11840|11837.2|11840|11837.2|11840|11837.2|1
1655181770000|2022-06-14 04:42:50|11839.9|11837.1|11839.4|11836.6|11839.9|11837.1|11839.4|11836.6|3
1655181780000|2022-06-14 04:43:00|11839.9|11837.1|11839.9|11837.1|11839.9|11837.1|11839.9|11837.1|2
1655181790000|2022-06-14 04:43:10|11840.4|11837.6|11840.4|11837.6|11840.4|11837.6|11840.4|11837.6|2
1655181820000|2022-06-14 04:43:40|11839.8|11837|11837.4|11834.6|11839.8|11837|11836.4|11833.6|24
1655181830000|2022-06-14 04:43:50|11838.5|11835.7|11839.5|11836.7|11839.9|11837.1|11838.5|11835.7|12
1655181840000|2022-06-14 04:44:00|11839.9|11837.1|11839.9|11837.1|11839.9|11837.1|11839.9|11837.1|0
1655181850000|2022-06-14 04:44:10|11840.5|11836.5|11839.4|11836.6|11840.5|11837.6|11839.4|11836.5|2
1655181860000|2022-06-14 04:44:20|11838.8|11836|11838.4|11835.6|11838.8|11836|11838.4|11835.6|0
1655181870000|2022-06-14 04:44:30|11839.4|11836.6|11837.9|11835.1|11839.4|11836.6|11837.9|11835.1|0
1655181880000|2022-06-14 04:44:40|11838.4|11835.6|11838.9|11836.1|11839.4|11836.6|11837.9|11835.1|2
1655181890000|2022-06-14 04:44:50|11838.8|11836|11839.4|11836.6|11839.4|11836.6|11837.9|11835.1|0
1655181900000|2022-06-14 04:45:00|11838.9|11836.1|11838.9|11836.1|11838.9|11836.1|11838.9|11836.1|0
1655181910000|2022-06-14 04:45:10|11838.4|11835.6|11837.9|11835.1|11838.5|11835.7|11837.9|11835.1|1
1655181920000|2022-06-14 04:45:20|11838|11835.2|11838.4|11835.6|11838.4|11835.6|11838|11835.2|0
1655181930000|2022-06-14 04:45:30|11837.4|11834.6|11837|11834.2|11837.4|11834.6|11837|11834.2|2
1655181950000|2022-06-14 04:45:50|11836.9|11834.1|11834.4|11831.6|11836.9|11834.1|11834.4|11831.6|8
1655181960000|2022-06-14 04:46:00|11834.9|11832.1|11834.9|11832.1|11835.4|11832.6|11834.9|11832.1|1
1655181970000|2022-06-14 04:46:10|11835.4|11832.6|11835.9|11833.1|11835.9|11833.1|11834.4|11831.6|3
1655181980000|2022-06-14 04:46:20|11836.5|11832.5|11834.9|11832.1|11836.5|11833|11834.9|11832.1|0
1655182010000|2022-06-14 04:46:50|11834.4|11831.6|11834.5|11831.7|11834.5|11831.7|11834.4|11831.6|1
1655182020000|2022-06-14 04:47:00|11834.4|11831.6|11833.4|11830.6|11834.9|11832.1|11833.4|11830.6|3
1655182050000|2022-06-14 04:47:30|11833.3|11830.5|11831.4|11828.6|11833.3|11830.5|11831.4|11828.6|3
1655182060000|2022-06-14 04:47:40|11831.3|11828.5|11831.3|11828.5|11831.3|11828.5|11831.3|11828.5|2
1655182070000|2022-06-14 04:47:50|11833.4|11830.6|11834.4|11831.6|11834.9|11832.1|11833.4|11830.6|25
1655182080000|2022-06-14 04:48:00|11835.3|11832.5|11836|11832|11836.4|11833.1|11835.3|11832|1
1655182090000|2022-06-14 04:48:10|11835.3|11832.5|11834.3|11831.5|11835.3|11832.5|11834.3|11831.5|0
1655182100000|2022-06-14 04:48:20|11834.4|11831.6|11834.4|11831.6|11834.4|11831.6|11834.4|11831.6|1
1655182130000|2022-06-14 04:48:50|11834.3|11831.5|11831.9|11829.1|11834.4|11831.5|11831.9|11829.1|4
1655182140000|2022-06-14 04:49:00|11831.4|11828.6|11832.4|11829.6|11832.4|11829.6|11831.4|11828.6|7
1655182150000|2022-06-14 04:49:10|11832.9|11830.1|11832.9|11830.1|11832.9|11830.1|11832.9|11830.1|0
1655182160000|2022-06-14 04:49:20|11832.4|11829.6|11830.9|11828.1|11832.5|11829.7|11830.9|11828.1|2
1655182170000|2022-06-14 04:49:30|11830.4|11827.6|11829.4|11825.4|11831|11827.6|11826.4|11823.6|16
1655182180000|2022-06-14 04:49:40|11828.9|11826.1|11829.4|11826.6|11829.4|11826.6|11828.9|11826.1|2
1655182190000|2022-06-14 04:49:50|11829.9|11827.1|11830.9|11828.1|11830.9|11828.1|11829.9|11827.1|0
1655182200000|2022-06-14 04:50:00|11831.3|11828.5|11827.9|11825.1|11831.3|11828.5|11827.9|11825.1|2
1655182210000|2022-06-14 04:50:10|11828.4|11825.6|11829|11826.2|11829.5|11826.2|11828.4|11825.1|6
1655182220000|2022-06-14 04:50:20|11828.4|11825.6|11828.4|11825.6|11828.5|11825.7|11828.4|11825.6|2
1655182230000|2022-06-14 04:50:30|11828.5|11825.7|11828.4|11825.6|11829.1|11826.2|11828.4|11825.1|1
1655182240000|2022-06-14 04:50:40|11827.9|11825.1|11827.4|11824.6|11827.9|11825.1|11827.4|11824.6|2
1655182250000|2022-06-14 04:50:50|||||||||1
1655182260000|2022-06-14 04:51:00|||||||||1
1655182270000|2022-06-14 04:51:10|||||||||1
1655182280000|2022-06-14 04:51:20|||||||||1
1655182290000|2022-06-14 04:51:30|11827.9|11825.1|11828.4|11825.6|11828.4|11825.6|11827.9|11825.1|0
1655182300000|2022-06-14 04:51:40|||||||||1
1655182310000|2022-06-14 04:51:50|11828.9|11826.1|11830.4|11827.6|11831.5|11828.2|11828.9|11826.1|2
1655182320000|2022-06-14 04:52:00|11830|11827.2|11830|11827.2|11830.5|11827.2|11830|11826.5|0
1655182330000|2022-06-14 04:52:10|11830.4|11827.6|11830.4|11827.6|11831|11827.6|11830.4|11826.5|0
1655182340000|2022-06-14 04:52:20|11830.5|11827.7|11830.9|11828.1|11830.9|11828.1|11830.5|11827.7|0
1655182350000|2022-06-14 04:52:30|11830.4|11827.6|11829.4|11826.6|11831|11828.2|11829.4|11826.6|5
1655182360000|2022-06-14 04:52:40|11829.9|11827.1|11830.9|11828.1|11832.1|11828.6|11829.4|11826.6|9
1655182370000|2022-06-14 04:52:50|11831.4|11828.6|11830.9|11828.1|11831.9|11829.1|11830.9|11828.1|7
1655182380000|2022-06-14 04:53:00|11831.4|11828.6|11830.9|11828.1|11831.4|11828.6|11830.9|11828.1|7
1655182390000|2022-06-14 04:53:10|11831|11828.2|11831|11828.2|11831|11828.2|11830.9|11828.1|5
1655182400000|2022-06-14 04:53:20|11830.9|11828.1|11831|11828.2|11831|11828.2|11830.9|11828.1|11
1655182410000|2022-06-14 04:53:30|11830.9|11828.1|11831|11828.2|11831|11828.2|11830.9|11828.1|9
1655182420000|2022-06-14 04:53:40|11830.9|11828.1|11831|11828.2|11831|11828.2|11830.9|11828.1|10
1655182430000|2022-06-14 04:53:50|11830.9|11828.1|11830.9|11828.1|11830.9|11828.1|11830.9|11828.1|4
1655182440000|2022-06-14 04:54:00|11831.4|11828.6|11831.4|11828.6|11831.4|11828.6|11831.4|11828.6|5
1655182450000|2022-06-14 04:54:10|||||||||1
1655182460000|2022-06-14 04:54:20|11832|11829.2|11834.4|11831.6|11835.4|11832.6|11832|11829.2|6
1655182470000|2022-06-14 04:54:30|11834.9|11832.1|11834.4|11831.6|11836|11832.1|11834.4|11831|2
1655182480000|2022-06-14 04:54:40|11834.3|11831.5|11833.4|11830.6|11834.4|11831.6|11833.4|11830.6|1
1655182490000|2022-06-14 04:54:50|11833.9|11831.1|11834.4|11831.6|11834.4|11831.6|11833.9|11831.1|8
1655182500000|2022-06-14 04:55:00|11834.3|11831.5|11833.4|11830.6|11834.3|11831.5|11833.4|11830.6|3
1655182510000|2022-06-14 04:55:10|11833.9|11831.1|11834.9|11832.1|11834.9|11832.1|11833.4|11830.6|2
1655182520000|2022-06-14 04:55:20|11835.9|11833.1|11835.4|11832.6|11835.9|11833.1|11834.9|11832.1|2
1655182530000|2022-06-14 04:55:30|11835.9|11833.1|11836.4|11833.6|11837.4|11834.6|11835.4|11832.6|7
1655182540000|2022-06-14 04:55:40|||||||||1
1655182550000|2022-06-14 04:55:50|11837.4|11834.6|11838.3|11835.5|11838.4|11835.6|11837.4|11834.6|1
1655182560000|2022-06-14 04:56:00|11837.8|11835|11837.3|11834.5|11838.3|11835.5|11837.3|11834.5|3
1655182570000|2022-06-14 04:56:10|11836.3|11833.5|11836.3|11833.5|11836.8|11834|11836.3|11833.5|3
1655182580000|2022-06-14 04:56:20|11836.4|11833.6|11836.3|11833.5|11836.8|11834|11836.3|11833.5|1
1655182590000|2022-06-14 04:56:30|11836.4|11833.6|11836.4|11833.6|11836.4|11833.6|11836.4|11833.6|0
1655182620000|2022-06-14 04:57:00|11836.3|11833.5|11836.4|11833.6|11836.4|11833.6|11836.3|11833.5|2
1655182630000|2022-06-14 04:57:10|11836.9|11834.1|11838.3|11835.5|11838.3|11835.5|11836.9|11834.1|5
1655182650000|2022-06-14 04:57:30|11838.4|11835.6|11838.4|11835.6|11838.4|11835.6|11838.4|11835.6|3
1655182670000|2022-06-14 04:57:50|11838.9|11834.9|11838.3|11835.5|11838.9|11835.6|11838.3|11834.9|0
1655182680000|2022-06-14 04:58:00|11838.4|11835.6|11838.4|11835.6|11838.4|11835.6|11838.4|11835.6|0
1655182690000|2022-06-14 04:58:10|11838.3|11835.5|11838.3|11835.5|11838.3|11835.5|11838.3|11835.5|1
1655182710000|2022-06-14 04:58:30|11837.8|11835|11837.4|11834.6|11837.8|11835|11837.4|11834.6|0
1655182720000|2022-06-14 04:58:40|11837.8|11835|11837.8|11835|11837.8|11835|11837.8|11835|0
1655182730000|2022-06-14 04:58:50|||||||||1
1655182740000|2022-06-14 04:59:00|11837.3|11834.5|11837.9|11835.1|11837.9|11835.1|11837.3|11834.5|0
1655182750000|2022-06-14 04:59:10|11838.4|11835.6|11838.4|11835.6|11838.4|11835.6|11838.4|11835.6|0
1655182760000|2022-06-14 04:59:20|11837.9|11835.1|11839.3|11836.5|11839.3|11836.5|11837.9|11835.1|4
1655182780000|2022-06-14 04:59:40|11838.4|11835.6|11837.8|11835|11838.4|11835.6|11837.8|11835|3
1655182790000|2022-06-14 04:59:50|||||||||1
1655182800000|2022-06-14 05:00:00|11837.4|11834.6|11836.8|11834|11837.4|11834.6|11834.8|11832|11
1655182810000|2022-06-14 05:00:10|11836.4|11833.6|11836.3|11833.5|11836.8|11834|11835.4|11832.5|6
1655182820000|2022-06-14 05:00:20|11835.4|11832.6|11835.4|11832.6|11836.4|11833.6|11834.4|11831.6|9
1655182830000|2022-06-14 05:00:30|11835.3|11832.5|11831.8|11829|11835.9|11832.5|11831.4|11828.6|10
1655182840000|2022-06-14 05:00:40|11831.9|11829.1|11829.8|11827|11832.4|11829.6|11829.8|11826.9|6
1655182850000|2022-06-14 05:00:50|11830.8|11828|11830.9|11828.1|11832.3|11829.5|11829.4|11826.6|9
1655182860000|2022-06-14 05:01:00|11831.3|11828.5|11832.4|11829.6|11832.4|11829.6|11829.4|11826.6|11
1655182870000|2022-06-14 05:01:10|11831.9|11829.1|11839.3|11836.5|11839.3|11836.5|11831.9|11829.1|10
1655182880000|2022-06-14 05:01:20|11838.8|11836|11837.8|11835|11838.8|11836|11837.8|11834.4|1
1655182890000|2022-06-14 05:01:30|11837.3|11834.5|11836.4|11833.6|11837.3|11834.5|11836.3|11832.9|1
1655182900000|2022-06-14 05:01:40|11836.3|11833.5|11836.4|11833.6|11836.4|11833.6|11835.8|11833|3
1655182920000|2022-06-14 05:02:00|11836.3|11833.5|11835.8|11833|11836.4|11833.6|11835.8|11833|1
1655182930000|2022-06-14 05:02:10|11838.1|11835.3|11838.4|11835.6|11838.4|11835.6|11838.1|11835.3|12
1655182940000|2022-06-14 05:02:20|11838.3|11835.5|11838.4|11835.6|11838.4|11835.6|11838.3|11835.5|0
1655182950000|2022-06-14 05:02:30|11837.9|11835.1|11837.8|11835|11838.9|11836.1|11837.3|11834.5|4
1655182960000|2022-06-14 05:02:40|11837.9|11835.1|11838.3|11835.5|11838.8|11836|11837.9|11835.1|2
1655182980000|2022-06-14 05:03:00|11837.8|11835|11837.8|11835|11837.8|11835|11837.8|11835|0
1655182990000|2022-06-14 05:03:10|11837.9|11835.1|11838.3|11835.5|11838.3|11835.5|11837.9|11835.1|3
1655183000000|2022-06-14 05:03:20|11838.2|11835.4|11837.8|11835|11838.2|11835.4|11837.8|11835|0
1655183010000|2022-06-14 05:03:30|11837.7|11834.9|11836.9|11834.1|11838.2|11835.4|11836.8|11834|1
1655183020000|2022-06-14 05:03:40|11838.3|11835.5|11838.3|11835.5|11838.3|11835.5|11838.3|11835.5|0
1655183030000|2022-06-14 05:03:50|11838.4|11835.6|11843.3|11840.5|11843.8|11841|11838.4|11835.6|25
1655183040000|2022-06-14 05:04:00|||||||||4
1655183050000|2022-06-14 05:04:10|||||||||2
1655183060000|2022-06-14 05:04:20|11843.4|11840.6|11843.3|11840.5|11843.8|11841|11843.3|11840.5|1
1655183070000|2022-06-14 05:04:30|11843.8|11841|11843.3|11840.5|11843.8|11841|11843.3|11840.5|3
1655183080000|2022-06-14 05:04:40|11842.9|11840.1|11842.3|11839.5|11842.9|11840.1|11842.3|11839.5|5
1655183090000|2022-06-14 05:04:50|11842.2|11839.4|11841.3|11838.5|11842.2|11839.4|11840.3|11837.5|9
1655183100000|2022-06-14 05:05:00|11840.8|11838|11840.8|11838|11841.9|11838.5|11839.8|11836.4|4
1655183110000|2022-06-14 05:05:10|11841.8|11839|11841.8|11839|11841.8|11839|11841.8|11839|1
1655183120000|2022-06-14 05:05:20|11842.3|11839.5|11842.8|11840|11843.2|11840.4|11841.8|11838.4|1
1655183130000|2022-06-14 05:05:30|11842.3|11839.5|11842.8|11840|11842.8|11840|11842.3|11839.5|6
1655183140000|2022-06-14 05:05:40|11843.3|11840.5|11843.3|11840.5|11843.3|11840.5|11843.3|11840.5|0
1655183150000|2022-06-14 05:05:50|11843.8|11841|11843.3|11840.5|11843.8|11841|11843.3|11840.5|4
1655183160000|2022-06-14 05:06:00|11843.2|11840.4|11843.2|11840.4|11843.3|11840.5|11842.7|11839.9|6
1655183170000|2022-06-14 05:06:10|11842.8|11840|11841.8|11839|11842.8|11840|11839.8|11836.4|7
1655183180000|2022-06-14 05:06:20|11841.3|11838.5|11842.2|11839.4|11842.8|11840|11840.8|11837.4|2
1655183190000|2022-06-14 05:06:30|11841.8|11839|11843.5|11840.7|11843.9|11841.1|11840.3|11837.5|20
1655183200000|2022-06-14 05:06:40|11843.9|11841.1|11854.9|11852.1|11856.9|11854.1|11843.9|11841.1|94
1655183210000|2022-06-14 05:06:50|11854.4|11851.6|11855.9|11853.1|11855.9|11853.1|11853.9|11851.1|16
1655183220000|2022-06-14 05:07:00|11855.4|11852.6|11854.4|11851.6|11855.5|11852.6|11854.4|11851.5|7
1655183230000|2022-06-14 05:07:10|11855.1|11851.1|11854.4|11851.6|11856.9|11854.1|11853.9|11851.1|18
1655183240000|2022-06-14 05:07:20|11854.5|11851.7|11853.4|11850.6|11856|11852.6|11853.4|11850.6|6
1655183250000|2022-06-14 05:07:30|11853.5|11850.7|11856.9|11854.1|11857.9|11855.1|11853.5|11850.7|36
1655183260000|2022-06-14 05:07:40|11856.5|11853.7|11860.5|11857.7|11861.4|11858.6|11856.4|11853.6|13
1655183270000|2022-06-14 05:07:50|11861|11858.2|11858.4|11855.6|11861|11858.2|11858.4|11855.6|11
1655183280000|2022-06-14 05:08:00|11858|11855.2|11856.9|11854.1|11858|11855.2|11856.4|11853.6|15
1655183290000|2022-06-14 05:08:10|11856.4|11853.6|11854.9|11852.1|11856.4|11853.6|11854.4|11851.6|9
1655183300000|2022-06-14 05:08:20|11854.4|11851.6|11853.9|11851.1|11854.5|11851.7|11853.9|11851.1|6
1655183310000|2022-06-14 05:08:30|11853.5|11850.7|11851.9|11849.1|11853.5|11850.7|11851.9|11849.1|10
1655183320000|2022-06-14 05:08:40|11851.4|11848.6|11848.4|11845.6|11851.4|11848.6|11847.9|11845.1|11
1655183330000|2022-06-14 05:08:50|11848.9|11846.1|11848|11845.2|11849|11846.2|11847.9|11845.1|6
1655183340000|2022-06-14 05:09:00|11847.5|11844.7|11848.4|11845.6|11849|11846.1|11847.5|11844.5|5
1655183350000|2022-06-14 05:09:10|11849|11845|11844.9|11842.1|11849|11845.6|11844.9|11842.1|6
1655183360000|2022-06-14 05:09:20|11844|11840|11841.4|11838.6|11844.4|11841.6|11841.4|11838.6|10
1655183370000|2022-06-14 05:09:30|11841.9|11839.1|11841.4|11838.6|11841.9|11839.1|11840.4|11837.6|6
1655183380000|2022-06-14 05:09:40|11842|11839.2|11842.9|11840.1|11842.9|11840.1|11841.9|11839.1|8
1655183390000|2022-06-14 05:09:50|11843.5|11839.5|11842.4|11839.6|11843.5|11840.1|11842.4|11839.5|3
1655183400000|2022-06-14 05:10:00|11841.9|11839.1|11842.4|11839.6|11844|11841.1|11840.9|11838.1|23
1655183410000|2022-06-14 05:10:10|11842.3|11839.5|11841.9|11839.1|11842.5|11839.6|11841.4|11838.5|2
1655183420000|2022-06-14 05:10:20|11841.4|11838.6|11841.4|11838.6|11841.4|11838.6|11841.3|11838.5|2
1655183430000|2022-06-14 05:10:30|11841.3|11838.5|11843.4|11840.6|11843.9|11841.1|11841.3|11838.5|4
1655183440000|2022-06-14 05:10:40|11843.3|11840.5|11842.9|11840.1|11843.9|11841.1|11842.9|11840.1|1
1655183450000|2022-06-14 05:10:50|11842.4|11839.6|11842.4|11839.6|11843|11840.1|11842.4|11839|1
1655183460000|2022-06-14 05:11:00|11842.3|11839.5|11839.9|11837.1|11842.3|11839.5|11839.9|11837.1|6
1655183470000|2022-06-14 05:11:10|11840|11837.2|11841.8|11839|11842.4|11839.6|11840|11837.2|2
1655183480000|2022-06-14 05:11:20|11842|11839.2|11842.4|11839.6|11843.4|11840.6|11841.9|11839.1|1
1655183490000|2022-06-14 05:11:30|11842.3|11839.5|11841.8|11839|11842.4|11839.6|11841.8|11839|2
1655183500000|2022-06-14 05:11:40|11842.5|11838.5|11841.8|11839|11842.5|11839.1|11841.8|11838.5|2
1655183510000|2022-06-14 05:11:50|11841.9|11839.1|11841.9|11839.1|11841.9|11839.1|11841.9|11839.1|2
1655183520000|2022-06-14 05:12:00|11841.8|11839|11840.8|11838|11841.8|11839|11840.4|11837.6|10
1655183530000|2022-06-14 05:12:10|11840.4|11837.6|11841.4|11838.6|11841.4|11838.6|11840.3|11837.5|2
1655183540000|2022-06-14 05:12:20|11841.9|11839.1|11840.4|11837.6|11841.9|11839.1|11839.4|11836.6|6
1655183550000|2022-06-14 05:12:30|11840.3|11837.5|11840.5|11837.7|11841.4|11838.6|11840.3|11837.5|4
1655183560000|2022-06-14 05:12:40|11841.4|11838.6|11841.9|11839.1|11841.9|11839.1|11841.4|11838.6|1
1655183570000|2022-06-14 05:12:50|11840.9|11838.1|11842.9|11840.1|11842.9|11840.1|11840.9|11838.1|5
1655183580000|2022-06-14 05:13:00|11843.1|11840.3|11848.4|11845.6|11848.4|11845.6|11843.1|11840.3|13
1655183590000|2022-06-14 05:13:10|11848.9|11846.1|11849.4|11846.6|11849.4|11846.6|11848.8|11846|4
1655183600000|2022-06-14 05:13:20|11848.9|11846.1|11852.4|11849.6|11853.9|11851.1|11848.9|11846.1|12
1655183610000|2022-06-14 05:13:30|11852.2|11849.4|11849.8|11847|11852.2|11849.4|11849.8|11847|10
1655183620000|2022-06-14 05:13:40|11849.9|11847.1|11849.9|11847.1|11849.9|11847.1|11848.3|11845.5|10
1655183630000|2022-06-14 05:13:50|11848.9|11846.1|11850.8|11848|11850.8|11848|11848.9|11846|5
1655183650000|2022-06-14 05:14:10|11850.3|11847.5|11847.4|11844.6|11850.3|11847.5|11847.4|11844.6|6
1655183660000|2022-06-14 05:14:20|11846.9|11844.1|11846.4|11843.6|11846.9|11844.1|11846.4|11843.6|4
1655183670000|2022-06-14 05:14:30|11846.3|11843.5|11845.9|11843.1|11846.3|11843.5|11845.9|11843.1|0
1655183680000|2022-06-14 05:14:40|11845.3|11842.5|11844.9|11842.1|11845.4|11842.6|11844.9|11842.1|1
1655183690000|2022-06-14 05:14:50|11845.4|11842.6|11847.8|11845|11847.9|11845.1|11845.4|11842|9
1655183700000|2022-06-14 05:15:00|11847.9|11845.1|11845.4|11842.6|11847.9|11845.1|11843.4|11840.6|12
1655183730000|2022-06-14 05:15:30|11845.3|11842.5|11843|11839|11845.3|11842.5|11842.4|11839|6
1655183740000|2022-06-14 05:15:40|11842.4|11839.6|11841.4|11838.6|11843|11839.6|11841.4|11838.6|3
1655183750000|2022-06-14 05:15:50|11840.9|11838.1|11839.4|11836.6|11841.4|11838.6|11839.4|11836.6|5
1655183760000|2022-06-14 05:16:00|11839.2|11836.4|11841.4|11838.6|11841.4|11838.6|11837.4|11834.6|4
1655183770000|2022-06-14 05:16:10|11841.9|11839.1|11842.4|11839.6|11842.9|11840.1|11841.8|11839|6
1655183780000|2022-06-14 05:16:20|11842.9|11840.1|11842.4|11839.6|11842.9|11840.1|11842.4|11839.6|1
1655183800000|2022-06-14 05:16:40|11842.9|11840.1|11844.4|11841.6|11845.3|11842.5|11842.9|11840.1|2
1655183810000|2022-06-14 05:16:50|11843.9|11841.1|11844.4|11841.6|11844.4|11841.6|11843.9|11841.1|0
1655183820000|2022-06-14 05:17:00|11844.3|11841.5|11844.4|11841.6|11844.4|11841.6|11843.9|11841.1|2
1655183830000|2022-06-14 05:17:10|11844.8|11842|11844.3|11841.5|11845.3|11842.5|11844.3|11841.5|5
1655183840000|2022-06-14 05:17:20|11843.8|11841|11843.3|11840.5|11843.8|11841|11843.3|11840.5|2
1655183850000|2022-06-14 05:17:30|11842.8|11840|11842.3|11839.5|11842.8|11840|11841.8|11839|1
1655183890000|2022-06-14 05:18:10|11841.9|11839.1|11845.3|11842.5|11845.3|11842.5|11841.3|11838.5|4
1655183900000|2022-06-14 05:18:20|11844.8|11842|11847.4|11844.6|11847.8|11845|11844.8|11842|6
1655183910000|2022-06-14 05:18:30|11847.8|11845|11847.3|11844.5|11847.8|11845|11846.4|11843.6|2
1655183920000|2022-06-14 05:18:40|11847.4|11844.6|11848.8|11846|11848.8|11846|11847.4|11844.6|2
1655183930000|2022-06-14 05:18:50|11848.3|11845.5|11847.3|11844.5|11848.3|11845.5|11847.3|11844.5|0
1655183940000|2022-06-14 05:19:00|11847.4|11844.6|11847.3|11844.5|11847.8|11845|11847.3|11844.5|0
1655183950000|2022-06-14 05:19:10|11846.8|11844|11847.3|11844.5|11847.8|11845|11846.8|11844|3
1655183960000|2022-06-14 05:19:20|11847.4|11844.6|11847.3|11844.5|11847.8|11845|11847.3|11844.5|0
1655183970000|2022-06-14 05:19:30|11847.8|11845|11847.8|11845|11847.8|11845|11847.8|11845|0
1655183980000|2022-06-14 05:19:40|11847.4|11844.6|11847.3|11844.5|11847.4|11844.6|11847.3|11844.5|2
1655183990000|2022-06-14 05:19:50|11847.9|11845.1|11851.8|11849|11852.8|11850|11847.9|11845.1|5
1655184000000|2022-06-14 05:20:00|11851.3|11848.5|11846.3|11843.5|11851.3|11848.5|11845.3|11842.4|108
1655184010000|2022-06-14 05:20:10|11845.9|11843.1|11848.3|11845.5|11848.3|11845.5|11845.9|11843.1|17
1655184020000|2022-06-14 05:20:20|11847.9|11845.1|11847.3|11844.5|11848|11845.1|11847.3|11844|1
1655184030000|2022-06-14 05:20:30|11847.9|11843.9|11845.3|11842.5|11847.9|11843.9|11845.3|11842.5|1
1655184040000|2022-06-14 05:20:40|11843.5|11840.7|11842.8|11840|11843.5|11840.7|11842.8|11840|3
1655184050000|2022-06-14 05:20:50|11842.4|11839.6|11841.3|11838.5|11842.4|11839.6|11841.3|11838.5|3
1655184060000|2022-06-14 05:21:00|11842|11838|11847.4|11844.6|11848|11844.6|11841.9|11838|5
1655184070000|2022-06-14 05:21:10|11848.3|11845.5|11849.2|11846.4|11849.9|11846.5|11848.3|11845.4|7
1655184080000|2022-06-14 05:21:20|11848.8|11846|11847.8|11845|11848.8|11846|11847.8|11845|0
1655184090000|2022-06-14 05:21:30|11846.3|11843.5|11847.3|11844.5|11847.3|11844.5|11846.3|11843.5|9
1655184110000|2022-06-14 05:21:50|11846.8|11844|11846.8|11844|11846.8|11844|11846.8|11844|0
1655184120000|2022-06-14 05:22:00|11847.3|11844.5|11847.3|11844.5|11849.8|11847|11847.3|11844.5|4
1655184130000|2022-06-14 05:22:10|11846.9|11844.1|11846.3|11843.5|11846.9|11844.1|11846.3|11843.5|0
1655184160000|2022-06-14 05:22:40|11846.5|11843.7|11849.3|11846.5|11849.8|11847|11846.5|11843.7|4
1655184170000|2022-06-14 05:22:50|11849.4|11845.4|11849.3|11846.5|11849.4|11846.5|11848.8|11845.4|0
1655184180000|2022-06-14 05:23:00|11849.8|11847|11849.9|11845.9|11850.9|11847.5|11848.8|11845.9|5
1655184190000|2022-06-14 05:23:10|11848.8|11846|11848.8|11846|11848.8|11846|11848.8|11846|0
1655184200000|2022-06-14 05:23:20|11847.9|11845.1|11845.3|11842.5|11847.9|11845.1|11843.3|11840.5|7
1655184230000|2022-06-14 05:23:50|11845.2|11842.4|11844.3|11841.5|11845.2|11842.4|11844.3|11841.5|1
1655184240000|2022-06-14 05:24:00|||||||||1
1655184250000|2022-06-14 05:24:10|11844.4|11841.6|11845.9|11843.1|11846.8|11844|11844.4|11841.6|2
1655184260000|2022-06-14 05:24:20|11844.8|11842|11846.3|11843.5|11847.3|11844.5|11844.4|11841.6|3
1655184270000|2022-06-14 05:24:30|11846.8|11844|11846.3|11843.5|11846.8|11844|11846.3|11843.5|2
1655184290000|2022-06-14 05:24:50|11845.8|11843|11846.3|11843.5|11846.3|11843.5|11845.8|11843|1
1655184310000|2022-06-14 05:25:10|11845.8|11843|11845.8|11843|11845.8|11843|11845.7|11842.9|3
1655184320000|2022-06-14 05:25:20|11846.3|11843.5|11845.3|11842.5|11846.3|11843.5|11845.3|11842.5|0
1655184330000|2022-06-14 05:25:30|11845.2|11842.4|11844.7|11841.9|11846.2|11843.4|11843.3|11840.5|6
1655184340000|2022-06-14 05:25:40|11844.3|11841.5|11846.8|11844|11846.8|11844|11844.3|11841.5|5
1655184350000|2022-06-14 05:25:50|11847.4|11843.4|11846.8|11844|11847.4|11844|11846.8|11843.4|1
1655184360000|2022-06-14 05:26:00|11846.7|11843.9|11845.3|11842.5|11846.7|11843.9|11845.3|11842.5|6
1655184370000|2022-06-14 05:26:10|11845.2|11842.4|11844.8|11842|11845.2|11842.4|11844.3|11841.5|0
1655184380000|2022-06-14 05:26:20|11845.3|11842.5|11844.3|11841.5|11845.8|11843|11843.8|11841|16
1655184390000|2022-06-14 05:26:30|11844.7|11841.9|11850.3|11847.5|11850.3|11847.5|11844.3|11841.5|4
1655184400000|2022-06-14 05:26:40|11850.2|11847.4|11849.8|11847|11850.2|11847.4|11849.3|11846.5|0
1655184410000|2022-06-14 05:26:50|11849.3|11846.5|11848.3|11845.5|11849.4|11846.5|11847.7|11844.9|7
1655184420000|2022-06-14 05:27:00|11847.8|11845|11847.8|11845|11847.8|11845|11847.7|11844.9|0
1655184430000|2022-06-14 05:27:10|11848.4|11844.4|11848.3|11845.5|11849.4|11845.9|11847.7|11844.4|2
1655184440000|2022-06-14 05:27:20|11848.8|11846|11848.4|11844.4|11848.8|11846|11847.3|11844.4|0
1655184450000|2022-06-14 05:27:30|11847.8|11845|11848.8|11846|11848.8|11846|11847.3|11844.5|1
1655184460000|2022-06-14 05:27:40|11848.7|11845.9|11848.8|11846|11848.8|11846|11848.2|11845.4|1
1655184470000|2022-06-14 05:27:50|11848.3|11845.5|11848.8|11846|11848.8|11846|11848.3|11845.5|1
1655184480000|2022-06-14 05:28:00|11848.7|11845.9|11848.7|11845.9|11848.7|11845.9|11848.7|11845.9|0
1655184490000|2022-06-14 05:28:10|11848.8|11846|11848.8|11846|11848.8|11846|11848.8|11846|0
1655184500000|2022-06-14 05:28:20|11849.3|11846.5|11851.8|11849|11852.4|11849|11849.3|11846.5|7
1655184510000|2022-06-14 05:28:30|11851.7|11848.9|11851.7|11848.9|11851.8|11849|11851.7|11848.9|2
1655184520000|2022-06-14 05:28:40|11851.3|11848.5|11851.3|11848.5|11851.3|11848.5|11851.3|11848.5|0
1655184530000|2022-06-14 05:28:50|11851.9|11847.9|11850.7|11847.9|11851.9|11848.5|11850.3|11847.5|11
1655184540000|2022-06-14 05:29:00|11850.8|11848|11850.8|11848|11851.2|11848.4|11850.8|11848|1
1655184550000|2022-06-14 05:29:10|11850.7|11847.9|11850.7|11847.9|11851.3|11848.5|11850.7|11847.9|1
1655184560000|2022-06-14 05:29:20|11851.3|11848.5|11851.3|11848.5|11851.4|11848.5|11850.7|11847.4|0
1655184570000|2022-06-14 05:29:30|11851.2|11848.4|11850.7|11847.9|11851.2|11848.4|11850.7|11847.9|1
1655184580000|2022-06-14 05:29:40|11851.4|11847.4|11851.7|11848.9|11852.3|11849.5|11850.7|11847.4|2
1655184590000|2022-06-14 05:29:50|11851.6|11848.8|11846.3|11843.5|11851.6|11848.8|11844.3|11841.5|9
1655184600000|2022-06-14 05:30:00|11846.8|11844|11854.8|11852|11854.8|11852|11846.3|11843.5|26
1655184610000|2022-06-14 05:30:10|11855.3|11852.5|11855.8|11853|11856.8|11854|11854.3|11851.5|16
1655184620000|2022-06-14 05:30:20|11856.3|11853.5|11855.7|11852.9|11856.3|11853.5|11854.7|11851.9|6
1655184630000|2022-06-14 05:30:30|11855.8|11853|11853.3|11850.5|11856.8|11854|11853.3|11850.5|4
1655184640000|2022-06-14 05:30:40|11853.2|11850.4|11855.8|11853|11855.8|11853|11851.8|11849|11
1655184650000|2022-06-14 05:30:50|11856.3|11853.5|11859.8|11857|11859.8|11857|11854.8|11852|46
1655184660000|2022-06-14 05:31:00|11859.9|11857.1|11865.8|11863|11865.8|11863|11859.9|11857.1|34
1655184670000|2022-06-14 05:31:10|11865.3|11862.5|11872.3|11869.5|11872.3|11869.5|11864.8|11862|53
1655184680000|2022-06-14 05:31:20|11871.8|11869|11873.3|11870.5|11874.8|11872|11871.3|11868.5|36
1655184690000|2022-06-14 05:31:30|11872.8|11870|11873.3|11870.5|11874.8|11871.9|11872.8|11870|19
1655184700000|2022-06-14 05:31:40|11873.8|11869.8|11874.3|11871.5|11874.8|11872|11871.8|11869|20
1655184710000|2022-06-14 05:31:50|11873.3|11870.5|11876.8|11874|11876.8|11874|11873.3|11869.9|43
1655184720000|2022-06-14 05:32:00|11878.8|11876|11875.8|11873|11878.8|11876|11875.8|11873|67
1655184730000|2022-06-14 05:32:10|11875.7|11872.9|11873.7|11870.9|11875.8|11873|11873.7|11870.9|24
1655184740000|2022-06-14 05:32:20|11872.8|11870|11869.8|11867|11873.4|11870|11869.8|11867|10
1655184750000|2022-06-14 05:32:30|11871.3|11868.5|11870.3|11867.5|11871.4|11868.5|11869.7|11866.8|8
1655184760000|2022-06-14 05:32:40|11870.8|11868|11875.2|11872.4|11875.8|11873|11870.8|11868|28
1655184770000|2022-06-14 05:32:50|11874.2|11871.4|11873.7|11870.9|11874.2|11871.4|11873.2|11870.4|1
1655184780000|2022-06-14 05:33:00|11872.7|11869.9|11871.7|11868.9|11872.7|11869.9|11871.7|11868.9|8
1655184790000|2022-06-14 05:33:10|11872.7|11869.9|11870.2|11867.4|11872.7|11869.9|11869.7|11866.9|5
1655184800000|2022-06-14 05:33:20|11869.7|11866.9|11870.2|11867.4|11871.2|11868.4|11869.7|11866.3|2
1655184810000|2022-06-14 05:33:30|11869.7|11866.9|11871.2|11868.4|11871.2|11868.4|11869.7|11866.9|3
1655184820000|2022-06-14 05:33:40|11871.9|11867.9|11870.2|11867.4|11871.9|11869|11870.2|11867.4|10
1655184830000|2022-06-14 05:33:50|11870.9|11866.9|11868.2|11865.4|11870.9|11867.9|11868.2|11865.4|7
1655184840000|2022-06-14 05:34:00|11867.2|11864.4|11867.2|11864.4|11869.2|11866.4|11866.7|11863.9|7
1655184850000|2022-06-14 05:34:10|11866.7|11863.9|11863.8|11861|11867.7|11864.9|11863.2|11860.4|9
1655184860000|2022-06-14 05:34:20|11863.9|11859.9|11864.2|11861.4|11866.2|11863.4|11862.7|11859.9|6
1655184870000|2022-06-14 05:34:30|11864.9|11860.9|11864.7|11861.9|11865.2|11862.4|11864.2|11860.9|3
1655184880000|2022-06-14 05:34:40|11863.7|11860.9|11865.2|11862.4|11866.2|11863.4|11862.7|11859.9|4
1655184890000|2022-06-14 05:34:50|11864.7|11861.9|11864.2|11861.4|11865.7|11862.9|11863.2|11860.4|5
1655184900000|2022-06-14 05:35:00|11865.3|11861.3|11861.7|11858.9|11865.3|11862.4|11861.7|11858.9|8
1655184910000|2022-06-14 05:35:10|11861.8|11859|11862.7|11859.9|11863.8|11860.4|11860.7|11857.9|13
1655184920000|2022-06-14 05:35:20|11862.3|11859.5|11864.2|11861.4|11864.8|11861.4|11862.3|11859.5|5
1655184930000|2022-06-14 05:35:30|11862.7|11859.9|11862.2|11859.4|11863.2|11860.4|11860.2|11857.4|3
1655184940000|2022-06-14 05:35:40|11862.7|11859.9|11860.7|11857.9|11862.7|11859.9|11860.6|11857.8|15
1655184950000|2022-06-14 05:35:50|11860.6|11857.8|11859.7|11856.9|11861.2|11858.4|11858.7|11855.9|12
1655184960000|2022-06-14 05:36:00|11859.8|11857|11859.7|11856.9|11861.7|11858.9|11857.7|11854.9|7
1655184970000|2022-06-14 05:36:10|11859.8|11857|11861.2|11858.4|11861.7|11858.9|11859.8|11857|2
1655184980000|2022-06-14 05:36:20|11861.3|11858.5|11861.2|11858.4|11861.9|11859|11861.2|11857.9|7
1655184990000|2022-06-14 05:36:30|11861.7|11858.9|11865.2|11862.4|11866.7|11863.9|11861.2|11858.4|30
1655185000000|2022-06-14 05:36:40|11865.8|11861.8|11866.2|11863.4|11866.7|11863.9|11864.2|11860.9|8
1655185010000|2022-06-14 05:36:50|11866.3|11863.5|11868.7|11865.9|11868.7|11865.9|11866.2|11863.4|15
1655185020000|2022-06-14 05:37:00|11868.2|11865.4|11865.7|11862.9|11868.2|11865.4|11864.9|11861.3|7
1655185030000|2022-06-14 05:37:10|11865.8|11863|11864.2|11861.4|11866.9|11864|11864.2|11861.4|4
1655185040000|2022-06-14 05:37:20|11865.2|11862.4|11866.2|11863.4|11867.2|11864.4|11865.2|11862.3|0
1655185050000|2022-06-14 05:37:30|11866.3|11863.5|11866.2|11863.4|11866.8|11863.5|11865.2|11862.4|1
1655185060000|2022-06-14 05:37:40|11866.1|11863.3|11865.2|11862.4|11866.1|11863.3|11864.2|11861.4|2
1655185070000|2022-06-14 05:37:50|11865.4|11862.6|11866.2|11863.4|11866.7|11863.9|11865.2|11862.4|11
1655185080000|2022-06-14 05:38:00|11866.8|11862.8|11864.2|11861.4|11866.8|11863.3|11863.2|11860.4|8
1655185090000|2022-06-14 05:38:10|11865.2|11862.4|11866.2|11863.4|11866.2|11863.4|11864.7|11861.9|1
1655185100000|2022-06-14 05:38:20|11865.7|11862.9|11865.2|11862.4|11865.7|11862.9|11865.2|11862.4|2
1655185120000|2022-06-14 05:38:40|11865.3|11862.5|11863.2|11860.4|11866.3|11863.5|11863.2|11860.4|5
1655185130000|2022-06-14 05:38:50|11863.7|11860.9|11865.2|11862.4|11865.2|11862.4|11863.2|11860.4|0
1655185140000|2022-06-14 05:39:00|11865.1|11862.3|11864.2|11861.4|11865.1|11862.3|11864.2|11861.4|0
1655185150000|2022-06-14 05:39:10|11863.2|11860.4|11863.2|11860.4|11863.2|11860.4|11863.2|11860.4|1
1655185160000|2022-06-14 05:39:20|11862.3|11859.5|11862.2|11859.4|11862.7|11859.9|11860.8|11858|7
1655185170000|2022-06-14 05:39:30|11862.3|11859.5|11862.8|11860|11862.8|11860|11862.3|11859.5|1
1655185180000|2022-06-14 05:39:40|11863.3|11860.5|11865.2|11862.4|11865.2|11862.4|11862.2|11858.9|5
1655185190000|2022-06-14 05:39:50|11865.1|11862.3|11864.2|11861.4|11866.2|11863.4|11863.7|11860.9|8
1655185200000|2022-06-14 05:40:00|11864.7|11861.9|11865.2|11862.4|11865.2|11862.4|11861.7|11858.9|9
1655185210000|2022-06-14 05:40:10|11865.8|11861.8|11869.7|11866.9|11869.7|11866.9|11864.2|11861.4|7
1655185220000|2022-06-14 05:40:20|11870.2|11867.4|11864.7|11861.9|11873.4|11868.4|11863.2|11860.3|78
1655185230000|2022-06-14 05:40:30|11865.2|11862.4|11867.7|11864.9|11868.2|11865.4|11865.2|11862.4|6
1655185240000|2022-06-14 05:40:40|11868.2|11865.4|11863.7|11860.9|11868.2|11865.4|11863.7|11860.9|5
1655185250000|2022-06-14 05:40:50|11863.2|11860.4|11861.7|11858.9|11863.2|11860.4|11861.2|11858.4|5
1655185260000|2022-06-14 05:41:00|11862.7|11859.9|11863.2|11860.4|11864.2|11861.4|11862.2|11859.4|10
1655185270000|2022-06-14 05:41:10|11863.6|11860.8|11862.2|11859.4|11863.6|11860.8|11862.2|11859.4|1
1655185280000|2022-06-14 05:41:20|11862.7|11859.9|11865.2|11862.4|11866.2|11863.4|11862.7|11859.9|6
1655185290000|2022-06-14 05:41:30|11864.7|11861.9|11865.2|11862.4|11865.2|11862.4|11864.7|11861.9|1
1655185300000|2022-06-14 05:41:40|11866.2|11863.4|11861.7|11857.7|11866.2|11863.4|11860.7|11857.3|53
1655185310000|2022-06-14 05:41:50|11861.2|11858.4|11863.7|11860.9|11863.7|11860.9|11860.6|11857.8|5
1655185320000|2022-06-14 05:42:00|11863.6|11860.8|11863.6|11860.8|11864.3|11860.9|11862.6|11859.8|7
1655185330000|2022-06-14 05:42:10|11864.2|11861.4|11861.2|11858.4|11864.6|11861.8|11860.2|11857.4|2
1655185340000|2022-06-14 05:42:20|11861.6|11858.8|11859.2|11856.4|11861.6|11858.8|11858.2|11855.4|2
1655185350000|2022-06-14 05:42:30|11859.8|11855.8|11859.2|11856.4|11860.7|11857.4|11859.2|11855.8|1
1655185360000|2022-06-14 05:42:40|11858.7|11855.9|11856.2|11853.4|11858.7|11855.9|11855.2|11852.4|12
1655185370000|2022-06-14 05:42:50|11856.7|11853.9|11857.7|11854.9|11857.7|11854.9|11856.2|11853.4|6
1655185380000|2022-06-14 05:43:00|11857.8|11855|11859.2|11856.4|11859.2|11856.4|11857.2|11854.4|8
1655185390000|2022-06-14 05:43:10|11859.1|11856.3|11860.2|11857.4|11860.7|11857.9|11859.1|11856.3|1
1655185400000|2022-06-14 05:43:20|11859.2|11856.4|11855.6|11852.8|11860.2|11857.4|11855.6|11852.7|14
1655185410000|2022-06-14 05:43:30|11856.1|11853.3|11856.2|11853.4|11856.7|11853.4|11854.7|11851.8|22
1655185420000|2022-06-14 05:43:40|11856.7|11852.7|11858.2|11855.4|11858.3|11855.4|11855.2|11852.4|10
1655185430000|2022-06-14 05:43:50|11858.7|11855.9|11858.7|11855.9|11859.8|11856.9|11858.7|11855.8|1
1655185440000|2022-06-14 05:44:00|11859.2|11856.4|11858.6|11855.8|11859.2|11856.4|11858.6|11855.8|2
1655185460000|2022-06-14 05:44:20|11858.7|11855.9|11858.6|11855.8|11859.2|11856.4|11858.6|11855.8|0
1655185470000|2022-06-14 05:44:30|11858.7|11855.9|11860.3|11856.3|11860.3|11856.4|11858.7|11855.9|0
1655185480000|2022-06-14 05:44:40|11859.2|11856.4|11861.6|11858.8|11862.7|11859.4|11859.2|11856.4|8
1655185490000|2022-06-14 05:44:50|11862.7|11858.7|11862.2|11859.4|11862.7|11859.4|11861.6|11858.3|3
1655185500000|2022-06-14 05:45:00|11862|11859.2|11858.2|11855.4|11862|11859.2|11858.2|11855.4|9
1655185510000|2022-06-14 05:45:10|11858.7|11855.9|11860.2|11857.4|11861.7|11858.4|11858.7|11855.9|7
1655185520000|2022-06-14 05:45:20|11860.7|11857.9|11861.2|11858.4|11861.2|11858.4|11859.7|11856.9|0
1655185530000|2022-06-14 05:45:30|11863.2|11860.4|11864.6|11861.8|11865.7|11862.4|11863.2|11860.3|13
1655185540000|2022-06-14 05:45:40|11864.2|11861.4|11863.6|11860.8|11864.3|11861.5|11863.2|11859.8|1
1655185550000|2022-06-14 05:45:50|11863.8|11859.8|11864.2|11861.4|11865.1|11862.3|11863.2|11859.8|6
1655185560000|2022-06-14 05:46:00|11863.2|11860.4|11866.2|11863.4|11866.2|11863.4|11862.2|11859.4|10
1655185570000|2022-06-14 05:46:10|11865.7|11862.9|11866.2|11863.4|11866.2|11863.4|11865.2|11862.4|3
1655185580000|2022-06-14 05:46:20|11866.1|11863.3|11865.2|11862.4|11866.2|11863.4|11864.7|11861.9|4
1655185590000|2022-06-14 05:46:30|11865.8|11861.8|11866.2|11863.4|11866.2|11863.4|11864.7|11861.8|0
1655185600000|2022-06-14 05:46:40|11865.7|11862.9|11866.2|11863.4|11866.7|11863.9|11865.7|11862.9|5
1655185610000|2022-06-14 05:46:50|11866.7|11863.9|11868.7|11865.9|11870.2|11867.4|11866.2|11863.4|13
1655185620000|2022-06-14 05:47:00|11869.2|11866.4|11872.7|11869.9|11874.6|11871.8|11869.2|11866.4|51
1655185630000|2022-06-14 05:47:10|11872.2|11869.4|11878.2|11875.4|11878.2|11875.4|11872.2|11869.4|35
1655185640000|2022-06-14 05:47:20|11878.7|11875.9|11881.2|11878.4|11882.7|11879.9|11878.2|11875.4|45
1655185650000|2022-06-14 05:47:30|11882.6|11879.8|11881.7|11878.9|11883.2|11879.9|11881.2|11878.4|26
1655185660000|2022-06-14 05:47:40|11881.8|11877.8|11880.6|11877.8|11882.7|11879.9|11879.7|11876.9|39
1655185670000|2022-06-14 05:47:50|11880.7|11877.9|11882.2|11879.4|11882.2|11879.4|11879.6|11876.8|20
1655185680000|2022-06-14 05:48:00|11882.1|11879.3|11884.1|11881.3|11885.7|11882.9|11882.1|11879.3|39
1655185690000|2022-06-14 05:48:10|11883.7|11880.9|11882.1|11879.3|11883.7|11880.9|11882.1|11879.3|18
1655185700000|2022-06-14 05:48:20|11882.2|11879.4|11881.6|11878.8|11883.1|11880.3|11881.6|11878.8|12
1655185710000|2022-06-14 05:48:30|11881.1|11878.3|11882.1|11879.3|11882.1|11879.3|11881.1|11878.3|19
1655185720000|2022-06-14 05:48:40|11881.6|11878.8|11881.6|11878.8|11881.6|11878.8|11880.6|11877.8|17
1655185730000|2022-06-14 05:48:50|11881.7|11878.9|11882.1|11879.3|11883.2|11879.8|11881.6|11878.7|13
1655185740000|2022-06-14 05:49:00|11882.6|11879.8|11884.6|11881.8|11885.1|11882.3|11882.6|11879.8|5
1655185750000|2022-06-14 05:49:10|11884.5|11881.7|11882.1|11879.3|11884.5|11881.7|11881.6|11878.8|11
1655185760000|2022-06-14 05:49:20|11881.6|11878.8|11882.7|11879.9|11882.7|11879.9|11881.6|11878.8|2
1655185770000|2022-06-14 05:49:30|11882.6|11879.8|11883.6|11880.8|11883.6|11880.8|11882.1|11879.3|2
1655185780000|2022-06-14 05:49:40|11883.7|11880.9|11883.1|11880.3|11884.1|11881.3|11883.1|11880.3|3
1655185790000|2022-06-14 05:49:50|11883.6|11880.8|11883.1|11880.3|11884.1|11881.3|11882.6|11879.8|9
1655185800000|2022-06-14 05:50:00|11882.6|11879.8|11882.1|11879.3|11882.6|11879.8|11882.1|11879.3|6
1655185810000|2022-06-14 05:50:10|11881.7|11878.9|11878.1|11875.3|11881.8|11878.9|11877.6|11874.8|24
1655185820000|2022-06-14 05:50:20|11878.2|11875.4|11883.1|11880.3|11884.7|11881.3|11877.6|11874.8|31
1655185830000|2022-06-14 05:50:30|11882.7|11879.9|11885.1|11882.3|11885.2|11882.3|11882.7|11879.9|15
1655185840000|2022-06-14 05:50:40|11885.2|11882.4|11886.7|11883.9|11886.7|11883.9|11885.1|11882.3|35
1655185850000|2022-06-14 05:50:50|11886.6|11883.8|11886.6|11883.8|11888.2|11885.3|11882.6|11879.8|64
1655185860000|2022-06-14 05:51:00|11887.1|11884.3|11887.6|11884.8|11888.7|11885.3|11886.7|11883.8|7
1655185870000|2022-06-14 05:51:10|11887.1|11884.3|11889.8|11885.8|11890.2|11887.3|11886.7|11883.9|34
1655185880000|2022-06-14 05:51:20|11889.6|11886.8|11886.6|11883.8|11889.6|11886.8|11886.6|11883.8|11
1655185890000|2022-06-14 05:51:30|11886.5|11883.7|11886.1|11883.3|11887.2|11884.4|11884.6|11881.8|7
1655185900000|2022-06-14 05:51:40|11885.2|11882.4|11885.1|11882.3|11886.7|11883.3|11885.1|11882.3|2
1655185910000|2022-06-14 05:51:50|11885|11882.2|11884.1|11881.3|11885|11882.2|11884.1|11881.3|3
1655185920000|2022-06-14 05:52:00|11885.1|11882.3|11886.1|11883.3|11886.2|11883.4|11885.1|11882.3|2
1655185930000|2022-06-14 05:52:10|11885.6|11882.8|11886.1|11883.3|11886.1|11883.3|11884.6|11881.8|3
1655185940000|2022-06-14 05:52:20|||||||||1
1655185950000|2022-06-14 05:52:30|11886.6|11883.8|11886.2|11883.4|11886.6|11883.8|11886.1|11883.3|2
1655185960000|2022-06-14 05:52:40|11886.6|11883.8|11886.1|11883.3|11888.1|11885.3|11886.1|11882.8|10
1655185970000|2022-06-14 05:52:50|11886.6|11883.8|11889.1|11886.3|11889.1|11886.3|11886.6|11883.8|7
1655185980000|2022-06-14 05:53:00|11889.2|11886.4|11890.6|11887.8|11891.2|11887.9|11889.1|11885.8|7
1655185990000|2022-06-14 05:53:10|11889.7|11886.9|11886.6|11883.8|11890.1|11887.3|11886.6|11883.8|8
1655186000000|2022-06-14 05:53:20|11886.7|11883.9|11888.6|11885.8|11889.2|11885.8|11886.7|11883.9|5
1655186010000|2022-06-14 05:53:30|11888.7|11885.9|11888.1|11885.3|11889.7|11886.3|11887.6|11884.2|4
1655186020000|2022-06-14 05:53:40|11888.7|11884.7|11887.1|11884.3|11888.7|11885.3|11886.1|11882.8|0
1655186030000|2022-06-14 05:53:50|11887.7|11883.7|11888.6|11885.8|11888.6|11885.8|11886.6|11883.2|2
1655186040000|2022-06-14 05:54:00|11889.1|11886.3|11888.1|11885.3|11889.1|11886.3|11887.6|11884.7|9
1655186050000|2022-06-14 05:54:10|11887.7|11884.9|11886.1|11883.3|11888.7|11885.2|11884.1|11880.8|4
1655186060000|2022-06-14 05:54:20|11886|11883.2|11882.1|11879.3|11886|11883.2|11882.1|11879.3|10
1655186070000|2022-06-14 05:54:30|11883.7|11880.9|11882.1|11879.3|11884.2|11881.3|11882.1|11879.2|10
1655186080000|2022-06-14 05:54:40|11882.2|11879.4|11883.1|11880.3|11884.1|11881.3|11881.6|11878.8|2
1655186090000|2022-06-14 05:54:50|11882.7|11879.9|11882.6|11879.8|11882.8|11879.9|11881.6|11878.8|6
1655186100000|2022-06-14 05:55:00|11881.6|11878.8|11882.7|11879.9|11882.7|11879.9|11881.6|11878.8|9
1655186110000|2022-06-14 05:55:10|11883.2|11879.2|11884.5|11881.7|11885.1|11882.3|11882.1|11879.2|11
1655186120000|2022-06-14 05:55:20|11884.1|11881.3|11884.1|11881.3|11884.2|11881.3|11881.6|11878.8|6
1655186130000|2022-06-14 05:55:30|11884.2|11881.4|11883.1|11880.3|11885.7|11882.3|11882.1|11879.3|2
1655186140000|2022-06-14 05:55:40|11882.6|11879.8|11883.1|11880.3|11883.7|11880.3|11882.6|11879.7|5
1655186150000|2022-06-14 05:55:50|11883.6|11880.8|11885.7|11881.7|11885.7|11882.3|11883.6|11880.8|10
1655186160000|2022-06-14 05:56:00|11885.1|11882.3|11889.1|11886.3|11889.1|11886.3|11885.1|11882.3|10
1655186170000|2022-06-14 05:56:10|11889.6|11886.8|11894.6|11891.8|11896.6|11893.8|11889.1|11886.3|73
1655186180000|2022-06-14 05:56:20|11894.7|11891.9|11896|11893.2|11896.1|11893.3|11894.6|11891.7|11
1655186190000|2022-06-14 05:56:30|11895.1|11892.3|11896.1|11893.3|11896.6|11893.8|11895.1|11892.2|5
1655186200000|2022-06-14 05:56:40|11894.4|11891.6|11893.1|11890.3|11894.4|11891.6|11893.1|11890.3|9
1655186210000|2022-06-14 05:56:50|11893.2|11890.4|11894.1|11891.3|11895.5|11892.7|11893.2|11890.4|10
1655186220000|2022-06-14 05:57:00|11894|11891.2|11896.5|11893.7|11896.6|11893.8|11893.1|11890.3|6
1655186230000|2022-06-14 05:57:10|11896.1|11893.3|11895.1|11892.3|11896.6|11893.8|11895.1|11892.2|3
1655186240000|2022-06-14 05:57:20|11895.6|11891.6|11896.6|11893.8|11896.6|11893.8|11895.1|11891.6|5
1655186250000|2022-06-14 05:57:30|11896.5|11893.7|11898.1|11895.3|11898.1|11895.3|11896.5|11893.7|9
1655186260000|2022-06-14 05:57:40|11898.2|11895.4|11897.1|11894.3|11899.6|11896.8|11896.6|11893.8|33
1655186270000|2022-06-14 05:57:50|11897.5|11894.7|11899.6|11896.8|11899.6|11896.8|11897.1|11894.3|8
1655186280000|2022-06-14 05:58:00|11900.1|11897.3|11900.1|11897.3|11900.6|11897.8|11899.6|11896.8|10
1655186290000|2022-06-14 05:58:10|11900.6|11897.8|11900.7|11896.7|11900.7|11897.8|11900.1|11896.7|5
1655186300000|2022-06-14 05:58:20|11901.6|11897.6|11898.1|11895.3|11901.6|11897.6|11897.1|11894.3|7
1655186310000|2022-06-14 05:58:30|11898|11895.2|11899.1|11896.3|11899.1|11896.3|11897.6|11894.7|3
1655186320000|2022-06-14 05:58:40|11899.6|11895.6|11900.1|11897.3|11900.6|11897.8|11898.5|11895.2|6
1655186330000|2022-06-14 05:58:50|11900.7|11896.7|11904.1|11901.3|11904.6|11901.8|11900.1|11896.7|49
1655186340000|2022-06-14 05:59:00|11904|11901.2|11902.1|11899.3|11904.6|11901.3|11901.1|11897.7|14
1655186350000|2022-06-14 05:59:10|11902|11899.2|11897.6|11894.8|11902|11899.2|11897.6|11894.8|20
1655186360000|2022-06-14 05:59:20|11897.7|11894.9|11896.5|11893.7|11897.7|11894.9|11896.5|11893.2|8
1655186370000|2022-06-14 05:59:30|11895.6|11892.8|11896.5|11893.7|11897.2|11894.3|11895.6|11892.8|13
1655186380000|2022-06-14 05:59:40|11896.1|11893.3|11896.6|11893.8|11896.6|11893.8|11896.1|11893.3|0
1655186390000|2022-06-14 05:59:50|11896.5|11893.7|11896.5|11893.7|11896.6|11893.8|11896.5|11893.7|0
1655186400000|2022-06-14 06:00:00|11896.6|11893.8|11896.6|11893.8|11897.6|11894.8|11896.5|11893.2|15
1655186410000|2022-06-14 06:00:10|11896.7|11893.9|11899.1|11896.3|11899.1|11896.3|11896.6|11893.8|8
1655186420000|2022-06-14 06:00:20|11898.6|11895.8|11900.1|11897.3|11901.1|11898.3|11898.6|11895.8|8
1655186430000|2022-06-14 06:00:30|11900|11897.2|11900.1|11897.3|11900.6|11897.8|11899.6|11896.8|5
1655186440000|2022-06-14 06:00:40|11900.6|11897.8|11900.6|11897.8|11900.6|11897.8|11900.1|11897.3|9
1655186450000|2022-06-14 06:00:50|||||||||3
1655186460000|2022-06-14 06:01:00|11900.7|11897.9|11905.6|11902.8|11906.1|11903.3|11900.7|11897.9|29
1655186470000|2022-06-14 06:01:10|11905.5|11902.7|11906.6|11903.8|11906.6|11903.8|11905.5|11902.7|13
1655186480000|2022-06-14 06:01:20|11906.7|11903.9|11911.1|11908.3|11912.2|11908.7|11906.7|11903.9|35
1655186490000|2022-06-14 06:01:30|11911.5|11908.7|11913.6|11910.8|11915.2|11912.3|11911.5|11908.7|62
1655186500000|2022-06-14 06:01:40|11914|11911.2|11913.6|11910.8|11914.5|11911.7|11913.5|11910.7|10
1655186510000|2022-06-14 06:01:50|11914.1|11911.3|11916.1|11913.3|11916.1|11913.3|11914.1|11911.3|28
1655186520000|2022-06-14 06:02:00|11916.5|11913.7|11922.6|11919.8|11922.6|11919.8|11915.5|11912.6|142
1655186530000|2022-06-14 06:02:10|11922.5|11919.7|11919.6|11916.8|11922.6|11919.8|11919.1|11916.3|25
1655186540000|2022-06-14 06:02:20|11920.1|11917.3|11923.6|11920.8|11923.6|11920.8|11918.6|11915.8|32
1655186550000|2022-06-14 06:02:30|11923.5|11920.7|11923|11920.2|11924.6|11921.8|11923|11920.2|22
1655186560000|2022-06-14 06:02:40|11923.5|11920.7|11923.6|11920.8|11925|11922.2|11923|11920.2|15
1655186570000|2022-06-14 06:02:50|11923.5|11920.7|11925.5|11922.7|11926.1|11923.3|11923.5|11920.7|39
1655186580000|2022-06-14 06:03:00|11925.6|11922.8|11925.6|11922.8|11926.1|11923.3|11925.5|11922.7|18
1655186590000|2022-06-14 06:03:10|11925.5|11922.7|11923.5|11920.7|11925.6|11922.8|11920.6|11917.8|23
1655186600000|2022-06-14 06:03:20|11922.6|11919.8|11923.1|11920.3|11925.1|11922.3|11922.6|11919.7|19
1655186610000|2022-06-14 06:03:30|11924.2|11920.2|11921.1|11918.3|11924.2|11920.7|11919.6|11916.8|5
1655186620000|2022-06-14 06:03:40|11922.1|11919.3|11918|11915.2|11922.6|11919.3|11917.6|11914.8|13
1655186630000|2022-06-14 06:03:50|11918.6|11915.8|11917|11914.2|11918.6|11915.8|11916.6|11913.7|18
1655186640000|2022-06-14 06:04:00|11917.1|11914.3|11918|11915.2|11918.5|11915.7|11917.1|11914.1|3
1655186650000|2022-06-14 06:04:10|11919.1|11916.3|11920|11917.2|11920|11917.2|11918.7|11915.7|18
1655186660000|2022-06-14 06:04:20|11920.5|11917.7|11920.6|11917.8|11920.6|11917.8|11919.5|11916.7|4
1655186670000|2022-06-14 06:04:30|11920|11917.2|11920|11917.2|11921.1|11917.8|11920|11916.7|3
1655186680000|2022-06-14 06:04:40|11920.6|11917.8|11919.5|11916.7|11920.6|11917.8|11919|11916.2|3
1655186690000|2022-06-14 06:04:50|11920|11917.2|11917|11914.2|11920.1|11917.2|11917|11914.2|6
1655186700000|2022-06-14 06:05:00|11917.2|11914.4|11917|11914.2|11921.6|11918.2|11915.5|11912.7|26
1655186710000|2022-06-14 06:05:10|11917.5|11914.7|11916.6|11913.8|11918.1|11914.8|11914|11911.2|6
1655186720000|2022-06-14 06:05:20|11917|11914.2|11914.5|11911.7|11918.4|11915.6|11914.5|11911.7|28
1655186730000|2022-06-14 06:05:30|11914.6|11911.8|11913|11910.2|11915.5|11912.7|11910.1|11907.3|22
1655186740000|2022-06-14 06:05:40|11914.1|11910.1|11914.1|11910.1|11914.1|11910.1|11914.1|11910.1|5
1655186750000|2022-06-14 06:05:50|11913.5|11910.7|11913.1|11910.3|11915.1|11911.2|11912.6|11909.7|8
1655186760000|2022-06-14 06:06:00|11913|11910.2|11913|11910.2|11915.6|11912.2|11913|11909.7|10
1655186770000|2022-06-14 06:06:10|11912|11909.2|11911|11908.2|11913.6|11910.7|11911|11908.1|26
1655186780000|2022-06-14 06:06:20|11911.6|11908.8|11913|11910.2|11913.5|11910.7|11910.5|11907.7|8
1655186790000|2022-06-14 06:06:30|11913.5|11910.7|11920|11917.2|11920.6|11917.8|11913.5|11910.7|14
1655186800000|2022-06-14 06:06:40|11920.6|11916.6|11919.1|11915.1|11920.6|11916.6|11917|11914.2|4
1655186810000|2022-06-14 06:06:50|11918.5|11915.7|11921.1|11918.3|11922|11919.2|11918|11914.7|17
1655186820000|2022-06-14 06:07:00|11921.5|11918.7|11921.6|11918.8|11922|11919.2|11920|11916.7|4
1655186830000|2022-06-14 06:07:10|11922.1|11919.3|11923.6|11920.8|11924.1|11921.2|11922|11919.2|12
1655186840000|2022-06-14 06:07:20|11924|11921.2|11920|11917.2|11925|11922.2|11920|11917.2|10
1655186850000|2022-06-14 06:07:30|11920.1|11917.3|11918|11915.2|11920.5|11917.7|11917|11914.2|7
1655186860000|2022-06-14 06:07:40|11918.5|11915.7|11919|11916.2|11919|11916.2|11918.5|11915.7|2
1655186870000|2022-06-14 06:07:50|11918.5|11915.7|11915.9|11913.1|11918.5|11915.7|11915|11912.1|6
1655186880000|2022-06-14 06:08:00|11915.5|11912.7|11917.5|11914.7|11920.6|11917.2|11915.5|11912.1|8
1655186890000|2022-06-14 06:08:10|11916.9|11914.1|11919|11916.2|11919|11916.2|11915.5|11912.7|3
1655186900000|2022-06-14 06:08:20|11919.6|11915.6|11921.5|11918.7|11921.5|11918.7|11918.5|11915.6|11
1655186910000|2022-06-14 06:08:30|11922|11919.2|11925.6|11922.8|11926.1|11922.8|11922|11919.2|23
1655186920000|2022-06-14 06:08:40|11925|11922.2|11924|11921.2|11926|11923.2|11924|11921.1|15
1655186930000|2022-06-14 06:08:50|11924.6|11920.6|11920.6|11916.6|11924.6|11921.7|11918.5|11915.7|16
1655186940000|2022-06-14 06:09:00|11920|11917.2|11920.5|11917.7|11923.1|11919.2|11920|11917.2|4
1655186950000|2022-06-14 06:09:10|11921|11918.2|11925|11922.2|11925|11922.2|11921|11918.2|14
1655186960000|2022-06-14 06:09:20|11925.6|11921.6|11925|11922.2|11925.7|11922.8|11922.5|11919.7|25
1655186970000|2022-06-14 06:09:30|11924.9|11922.1|11925.6|11921.6|11925.7|11922.8|11924.5|11920.7|1
1655186980000|2022-06-14 06:09:40|11925|11922.2|11925.6|11922.8|11926.1|11922.8|11924.5|11921.1|9
1655186990000|2022-06-14 06:09:50|11925.5|11922.7|11925.5|11922.7|11925.5|11922.7|11925.5|11922.7|2
1655187000000|2022-06-14 06:10:00|11924.5|11921.7|11922.6|11919.8|11924.5|11921.7|11921|11918.2|9
1655187010000|2022-06-14 06:10:10|11923|11920.2|11919.5|11916.7|11923|11920.2|11919.5|11916.7|9
1655187020000|2022-06-14 06:10:20|11919.6|11916.8|11917.5|11914.7|11921|11918.2|11915.6|11912.8|13
1655187030000|2022-06-14 06:10:30|11917.4|11914.6|11917|11914.2|11917.5|11914.7|11916|11913.2|5
1655187040000|2022-06-14 06:10:40|11916.1|11913.3|11916|11913.2|11917.6|11914.7|11916|11913.2|5
1655187050000|2022-06-14 06:10:50|11916.6|11912.6|11915.5|11912.7|11916.6|11913.2|11915.5|11912.1|7
1655187060000|2022-06-14 06:11:00|11915.4|11912.6|11915.5|11912.7|11915.5|11912.7|11915|11912.2|7
1655187070000|2022-06-14 06:11:10|11915|11912.2|11913|11910.2|11915|11912.2|11912.5|11909.7|3
1655187080000|2022-06-14 06:11:20|11912.5|11909.7|11912.5|11909.7|11912.9|11910.1|11912|11909.2|8
1655187090000|2022-06-14 06:11:30|11912.4|11909.6|11912|11909.2|11912.4|11909.6|11909|11906.2|16
1655187100000|2022-06-14 06:11:40|11911.9|11909.1|11910.5|11907.7|11912.1|11909.2|11910.5|11907.7|6
1655187110000|2022-06-14 06:11:50|11911|11908.2|11913|11910.2|11913.4|11910.6|11911|11908.2|5
1655187120000|2022-06-14 06:12:00|11912.9|11910.1|11911.9|11909.1|11914.4|11911.6|11911.9|11909.1|8
1655187130000|2022-06-14 06:12:10|11909.9|11907.1|11911.6|11907.6|11912.5|11909.2|11909.9|11906.6|13
1655187140000|2022-06-14 06:12:20|11914|11906|11911.5|11908.7|11914|11909.2|11910.9|11906|8
1655187150000|2022-06-14 06:12:30|11912.5|11908.5|11912|11909.2|11912.5|11909.2|11908.5|11905.7|17
1655187160000|2022-06-14 06:12:40|11911.9|11909.1|11912|11909.2|11912.5|11909.7|11911.5|11908.7|4
1655187170000|2022-06-14 06:12:50|11911.5|11908.7|11915|11912.2|11915|11912.2|11911.5|11908.7|9
1655187180000|2022-06-14 06:13:00|11914.5|11911.7|11916|11913.2|11916|11913.2|11914.5|11911.7|2
1655187190000|2022-06-14 06:13:10|11915.9|11913.1|11914|11911.2|11916.1|11913.1|11913|11910.2|1
1655187200000|2022-06-14 06:13:20|11914.4|11911.6|11914.5|11911.7|11915|11912.2|11913|11910.2|2
1655187210000|2022-06-14 06:13:30|11914.4|11911.6|11914.4|11911.6|11914.5|11911.7|11914|11911.2|5
1655187220000|2022-06-14 06:13:40|11914.5|11911.7|11915|11912.2|11915.5|11912.7|11914.4|11911.6|2
1655187230000|2022-06-14 06:13:50|11915.5|11912.7|11921.4|11918.6|11922|11919.2|11915.4|11912.5|17
1655187240000|2022-06-14 06:14:00|11921.6|11918.8|11916|11913.2|11922.5|11919.7|11915|11912.2|31
1655187250000|2022-06-14 06:14:10|11916.5|11913.7|11917|11914.2|11917.1|11914.2|11915|11912.2|5
1655187260000|2022-06-14 06:14:20|11917.5|11913.5|11921|11918.2|11921.5|11918.7|11916|11913.2|3
1655187270000|2022-06-14 06:14:30|11920.4|11917.6|11922|11919.2|11924|11921.2|11920.4|11917.6|29
1655187280000|2022-06-14 06:14:40|11923.3|11920.5|11925.5|11922.7|11926|11923.2|11923.3|11920.5|18
1655187290000|2022-06-14 06:14:50|11925|11922.2|11925.5|11922.7|11925.6|11922.8|11925|11922.2|27
1655187300000|2022-06-14 06:15:00|11925.4|11922.6|11926|11923.2|11926|11923.2|11924|11921.2|90
1655187310000|2022-06-14 06:15:10|11925.9|11923.1|11935.4|11932.6|11935.5|11932.7|11925|11922.2|94
1655187320000|2022-06-14 06:15:20|11934.9|11932.1|11932.8|11930|11934.9|11932.1|11931.4|11928.6|42
1655187330000|2022-06-14 06:15:30|11931.5|11928.7|11934|11931.2|11934.5|11931.7|11931.5|11928.7|37
1655187340000|2022-06-14 06:15:40|11934.5|11930.5|11932.9|11930.1|11934.5|11931.1|11932.4|11929.6|6
1655187350000|2022-06-14 06:15:50|11932.5|11929.7|11928|11925.2|11932.5|11929.7|11926.5|11923.7|19
1655187360000|2022-06-14 06:16:00|11928.4|11925.6|11929.4|11926.6|11929.5|11926.7|11928.4|11925.6|9
1655187370000|2022-06-14 06:16:10|11929.5|11926.7|11933|11930.2|11934|11931.2|11929.5|11926.7|21
1655187380000|2022-06-14 06:16:20|11932.9|11930.1|11932.5|11929.7|11933|11930.2|11930.5|11927.7|9
1655187390000|2022-06-14 06:16:30|11932.4|11929.6|11935|11932.2|11936|11933.2|11932|11929.2|15
1655187400000|2022-06-14 06:16:40|11935.5|11932.7|11936|11933.2|11936|11933.2|11934.5|11931.7|17
1655187410000|2022-06-14 06:16:50|11936.5|11933.7|11933|11930.2|11936.5|11933.7|11932|11929.2|17
1655187420000|2022-06-14 06:17:00|11932.5|11929.7|11931.4|11928.6|11932.5|11929.7|11930.9|11928.1|7
1655187430000|2022-06-14 06:17:10|11931.5|11928.7|11927.9|11925.1|11931.5|11928.7|11927.9|11925.1|32
1655187440000|2022-06-14 06:17:20|11928.3|11925.5|11929.4|11926.6|11929.4|11926.6|11927.3|11924|5
1655187450000|2022-06-14 06:17:30|11929.3|11926.5|11923.9|11921.1|11929.3|11926.5|11923.9|11921|9
1655187460000|2022-06-14 06:17:40|11924.9|11922.1|11926.3|11923.5|11926.3|11923.5|11924.9|11922.1|3
1655187470000|2022-06-14 06:17:50|11926.4|11923.6|11927.9|11925.1|11927.9|11925.1|11926.4|11923.6|7
1655187480000|2022-06-14 06:18:00|11927.8|11925|11932.4|11928.4|11932.4|11929.1|11924.9|11922.1|11
1655187490000|2022-06-14 06:18:10|11931.9|11929.1|11932.9|11930.1|11933|11930.1|11930.4|11927.6|12
1655187500000|2022-06-14 06:18:20|11932.4|11929.6|11934.9|11932.1|11935.4|11932.6|11932.4|11929.6|13
1655187510000|2022-06-14 06:18:30|11933.9|11931.1|11932.9|11930.1|11936|11932.6|11932.9|11930.1|11
1655187520000|2022-06-14 06:18:40|11932.8|11930|11931.9|11929.1|11932.9|11930.1|11931.4|11928.6|1
1655187530000|2022-06-14 06:18:50|11931.4|11928.6|11932.9|11930.1|11933.4|11930.1|11931.4|11928.6|7
1655187540000|2022-06-14 06:19:00|11932.3|11929.5|11938.4|11935.6|11938.4|11935.6|11932.3|11929|42
1655187550000|2022-06-14 06:19:10|11938.9|11936.1|11935.9|11933.1|11938.9|11936.1|11934.9|11932|19
1655187560000|2022-06-14 06:19:20|11936.4|11933.6|11937.4|11934.6|11937.4|11934.6|11935.4|11932|14
1655187570000|2022-06-14 06:19:30|11937.9|11935.1|11935.4|11932.6|11938.9|11936.1|11935.4|11932.6|9
1655187580000|2022-06-14 06:19:40|11935.8|11933|11936.4|11933.6|11937.4|11934.6|11935.8|11933|16
1655187590000|2022-06-14 06:19:50|11936.9|11934.1|11939.9|11937.1|11941|11937.5|11935.9|11933.1|11
1655187600000|2022-06-14 06:20:00|11939.4|11936.6|11937.4|11934.6|11939.4|11936.6|11936.4|11933.5|25
1655187610000|2022-06-14 06:20:10|11938.3|11935.5|11936.4|11933.6|11938.3|11935.5|11936.4|11933.6|12
1655187620000|2022-06-14 06:20:20|11935.3|11932.5|11936.8|11934|11937.3|11934.5|11934.8|11932|9
1655187630000|2022-06-14 06:20:30|11936.9|11934.1|11935.8|11933|11937.3|11934.5|11934.8|11932|10
1655187640000|2022-06-14 06:20:40|11935.7|11932.9|11933.3|11930.5|11935.8|11933|11932.8|11930|10
1655187650000|2022-06-14 06:20:50|11932.8|11930|11932.8|11930|11933.3|11930.5|11932.3|11929.5|4
1655187660000|2022-06-14 06:21:00|11934.2|11931.4|11937.8|11935|11937.8|11935|11933.8|11931|23
1655187670000|2022-06-14 06:21:10|11936.8|11934|11933.3|11930.5|11936.8|11934|11932.8|11930|16
1655187680000|2022-06-14 06:21:20|11932.8|11930|11929.8|11927|11932.8|11930|11928.8|11926|10
1655187690000|2022-06-14 06:21:30|11929.7|11926.9|11929.8|11927|11929.8|11927|11927.3|11924.5|15
1655187700000|2022-06-14 06:21:40|11929.9|11927.1|11930.4|11927.6|11930.8|11928|11929.8|11927|4
1655187710000|2022-06-14 06:21:50|11930.3|11927.5|11932.3|11929.5|11932.8|11930|11930.3|11927.5|11
1655187720000|2022-06-14 06:22:00|11932.9|11928.9|11932.3|11929.5|11933.3|11930.5|11932.2|11928.9|11
1655187730000|2022-06-14 06:22:10|11932.4|11929.6|11932.8|11930|11934.9|11932|11932.4|11929.6|9
1655187740000|2022-06-14 06:22:20|11933.8|11931|11934.8|11932|11935.4|11932|11933.8|11931|1
1655187750000|2022-06-14 06:22:30|11934.7|11931.9|11932.8|11930|11934.7|11931.9|11932.8|11930|0
1655187760000|2022-06-14 06:22:40|11932.9|11930.1|11936.8|11934|11936.8|11934|11932.9|11930.1|10
1655187770000|2022-06-14 06:22:50|11936.3|11933.5|11941.8|11939|11941.8|11939|11935.4|11932.6|25
1655187780000|2022-06-14 06:23:00|11941.3|11938.5|11942.8|11940|11944.3|11941.5|11940.8|11938|28
1655187790000|2022-06-14 06:23:10|11942.4|11939.6|11939.8|11937|11943.8|11941|11939.3|11936.5|10
1655187800000|2022-06-14 06:23:20|11939.4|11936.6|11936.8|11934|11940.4|11937|11936.8|11934|3
1655187810000|2022-06-14 06:23:30|11935.9|11933.1|11937.8|11935|11937.8|11935|11935.9|11933.1|6
1655187820000|2022-06-14 06:23:40|11936.8|11934|11938.8|11936|11938.8|11936|11936.8|11934|7
1655187830000|2022-06-14 06:23:50|11938.9|11936.1|11941.3|11938.5|11941.4|11938.6|11938.9|11936.1|6
1655187840000|2022-06-14 06:24:00|11942.3|11939.5|11944.9|11942.1|11945.9|11942.6|11940.3|11937.5|60
1655187850000|2022-06-14 06:24:10|11945.5|11941.5|11942|11939.2|11945.5|11942|11940.4|11937.6|10
1655187860000|2022-06-14 06:24:20|11942.4|11939.6|11941.9|11939.1|11942.4|11939.6|11940.9|11938.1|3
1655187870000|2022-06-14 06:24:30|11942.4|11939.6|11941.4|11938.6|11942.4|11939.6|11940.4|11937.6|5
1655187880000|2022-06-14 06:24:40|11941.3|11938.5|11939.4|11936.6|11941.4|11938.6|11939.4|11936.6|6
1655187890000|2022-06-14 06:24:50|11939.9|11937.1|11941.4|11938.6|11941.4|11938.6|11939.8|11937|2
1655187900000|2022-06-14 06:25:00|11941.9|11937.9|11943.8|11941|11944.8|11942|11940.8|11937.9|24
1655187910000|2022-06-14 06:25:10|11943.3|11940.5|11943.3|11940.5|11945.3|11942.5|11943.3|11940.5|24
1655187920000|2022-06-14 06:25:20|11943.8|11941|11940.3|11937.5|11943.8|11941|11940.3|11937.5|4
1655187930000|2022-06-14 06:25:30|11940.4|11937.6|11940.3|11937.5|11941.4|11938|11938.8|11936|6
1655187940000|2022-06-14 06:25:40|11939.8|11937|11938.3|11935.5|11939.8|11937|11936.8|11933.9|7
1655187950000|2022-06-14 06:25:50|11938.2|11935.4|11937.8|11935|11938.4|11935.6|11935.3|11932.5|6
1655187960000|2022-06-14 06:26:00|11937.3|11934.5|11940.8|11938|11940.8|11938|11937.3|11934.4|21
1655187970000|2022-06-14 06:26:10|11941.3|11938.5|11944.3|11941.5|11944.3|11941.5|11941.3|11938.5|21
1655187980000|2022-06-14 06:26:20|11943.4|11940.6|11943.8|11941|11943.8|11941|11942.3|11939.5|7
1655187990000|2022-06-14 06:26:30|11943.4|11940.6|11948.9|11946.1|11948.9|11946.1|11942.8|11940|45
1655188000000|2022-06-14 06:26:40|11949.3|11946.5|11946.3|11943.5|11949.9|11946.6|11945.8|11943|20
1655188010000|2022-06-14 06:26:50|11945.8|11943|11947.3|11944.5|11947.3|11944.5|11945.3|11942.5|3
1655188020000|2022-06-14 06:27:00|11946.8|11944|11949.3|11946.5|11949.4|11946.5|11946.8|11944|12
1655188030000|2022-06-14 06:27:10|11948.8|11946|11947.3|11944.5|11950.4|11947.6|11946.9|11944.1|38
1655188040000|2022-06-14 06:27:20|11947.4|11944.6|11949.9|11947.1|11952.3|11949.5|11947.4|11944.6|39
1655188050000|2022-06-14 06:27:30|11949.3|11946.5|11948.3|11945.5|11949.8|11947|11948.3|11945.5|12
1655188060000|2022-06-14 06:27:40|11948.8|11946|11947.8|11945|11948.8|11946|11947.8|11945|7
1655188070000|2022-06-14 06:27:50|11948.3|11945.5|11951.9|11949.1|11952.8|11950|11948.3|11945.5|82
1655188080000|2022-06-14 06:28:00|11952.4|11949.6|11950.9|11948.1|11953.3|11950.5|11950.4|11947.6|19
1655188090000|2022-06-14 06:28:10|11951.4|11948.6|11956.8|11954|11957.9|11955.1|11951.4|11948.6|146
1655188100000|2022-06-14 06:28:20|11956.3|11953.5|11954.9|11952.1|11956.4|11953.6|11954.9|11952.1|5
1655188110000|2022-06-14 06:28:30|11954.4|11951.6|11951.4|11948.6|11954.4|11951.6|11949.4|11946.6|23
1655188120000|2022-06-14 06:28:40|11951.3|11948.5|11945.9|11943.1|11951.3|11948.5|11944.9|11942.1|19
1655188130000|2022-06-14 06:28:50|11945.4|11942.6|11944.8|11942|11945.4|11942.6|11943.9|11941.1|15
1655188140000|2022-06-14 06:29:00|11944.9|11942.1|11950.9|11948.1|11950.9|11948.1|11943.4|11940.6|32
1655188150000|2022-06-14 06:29:10|11951.3|11948.5|11951.9|11949.1|11952.3|11949.5|11949.8|11947|20
1655188160000|2022-06-14 06:29:20|11951.8|11949|11951.3|11948.5|11952.4|11949.6|11951.3|11948.5|7
1655188170000|2022-06-14 06:29:30|11951.2|11948.4|11947.9|11945.1|11951.2|11948.4|11946.4|11943.6|28
1655188180000|2022-06-14 06:29:40|11947.8|11945|11947.9|11945.1|11949|11946.1|11946.4|11943.6|5
1655188190000|2022-06-14 06:29:50|11948.9|11946.1|11948.9|11946.1|11949.4|11946.6|11946.9|11944.1|6
1655188200000|2022-06-14 06:30:00|11949.3|11946.5|11952.9|11950.1|11953.4|11950.6|11947.4|11944.6|44
1655188210000|2022-06-14 06:30:10|11952.4|11949.6|11954.8|11952|11956.4|11953.6|11952.4|11949.6|27
1655188220000|2022-06-14 06:30:20|11954.4|11951.6|11955.4|11952.6|11956|11953.2|11953.4|11950.6|21
1655188230000|2022-06-14 06:30:30|11955.5|11952.7|11953.9|11951.1|11955.5|11952.7|11953.5|11950.7|7
1655188240000|2022-06-14 06:30:40|11955.4|11952.6|11955.9|11953.1|11956.5|11953.6|11955.4|11952.5|23
1655188250000|2022-06-14 06:30:50|11955.8|11953|11956.4|11953.6|11956.4|11953.6|11954.4|11951.6|17
1655188260000|2022-06-14 06:31:00|11955.4|11952.6|11956.8|11954|11957.3|11954.5|11954.9|11952.1|13
1655188270000|2022-06-14 06:31:10|11957.3|11954.5|11957.9|11955.1|11957.9|11955.1|11956.4|11953.6|35
1655188280000|2022-06-14 06:31:20|11957.8|11955|11959.4|11956.6|11959.9|11957.1|11956.9|11954.1|23
1655188290000|2022-06-14 06:31:30|11959.8|11957|11958.9|11956.1|11959.8|11957|11957.4|11954.6|32
1655188300000|2022-06-14 06:31:40|11959.4|11956.6|11957.8|11955|11960.9|11958.1|11957.8|11955|45
1655188310000|2022-06-14 06:31:50|11957.4|11954.6|11958.9|11956.1|11958.9|11956.1|11956.4|11953.6|13
1655188320000|2022-06-14 06:32:00|11958.4|11955.6|11953.9|11951.1|11958.4|11955.6|11952.4|11949.1|39
1655188330000|2022-06-14 06:32:10|11954|11951.2|11955.4|11952.6|11957.9|11955.1|11954|11951.2|8
1655188340000|2022-06-14 06:32:20|11955.3|11952.5|11954.9|11952.1|11955.9|11953.1|11954.9|11952.1|6
1655188350000|2022-06-14 06:32:30|11954.8|11952|11954.4|11951.6|11957.4|11954.6|11953.5|11950.7|34
1655188360000|2022-06-14 06:32:40|11953.9|11951.1|11954.9|11952.1|11955.4|11952.6|11953.9|11951.1|4
1655188370000|2022-06-14 06:32:50|11954.8|11952|11952.4|11949.6|11954.8|11952|11951.9|11949.1|5
1655188380000|2022-06-14 06:33:00|11952.3|11949.5|11950.9|11948.1|11952.3|11949.5|11949.4|11946.6|10
1655188390000|2022-06-14 06:33:10|11950.4|11947.6|11951.9|11949.1|11951.9|11949.1|11950.4|11947.6|11
1655188400000|2022-06-14 06:33:20|11952.4|11949.6|11953.9|11951.1|11953.9|11951.1|11952.4|11949.6|3
1655188410000|2022-06-14 06:33:30|11954|11951.2|11955.4|11952.6|11956.4|11953.6|11954|11951.2|10
1655188420000|2022-06-14 06:33:40|11954.9|11952.1|11954.4|11951.6|11955.4|11952.6|11952.4|11949.6|5
1655188430000|2022-06-14 06:33:50|11954.9|11952.1|11951.4|11948.6|11954.9|11952.1|11951.4|11948.6|7
1655188440000|2022-06-14 06:34:00|11950.4|11947.6|11947.4|11944.6|11950.4|11947.6|11946.9|11944.1|21
1655188450000|2022-06-14 06:34:10|11946.9|11944.1|11947.3|11944.5|11948.9|11946.1|11946.4|11943.6|8
1655188460000|2022-06-14 06:34:20|11948.3|11945.5|11946.4|11943.6|11949.4|11946.6|11946.4|11943.6|8
1655188470000|2022-06-14 06:34:30|11945.9|11943.1|11948.4|11945.6|11948.4|11945.6|11945.9|11943.1|7
1655188480000|2022-06-14 06:34:40|11948.9|11946.1|11949.4|11946.6|11950.4|11947.6|11948.8|11946|5
1655188490000|2022-06-14 06:34:50|11949.9|11947.1|11950.4|11947.6|11950.9|11948.1|11949.4|11946.6|4
1655188500000|2022-06-14 06:35:00|11950.8|11948|11949.8|11947|11950.9|11948.1|11947.8|11945|3
1655188510000|2022-06-14 06:35:10|11949.4|11946.6|11947.8|11945|11949.9|11947.1|11947.8|11945|5
1655188520000|2022-06-14 06:35:20|11947.9|11945.1|11948.4|11945.6|11949.3|11946.5|11947.9|11945.1|11
1655188530000|2022-06-14 06:35:30|11948.3|11945.5|11945.8|11943|11948.4|11945.6|11945.8|11943|6
1655188540000|2022-06-14 06:35:40|11946.3|11943.5|11947.8|11945|11947.8|11945|11946.3|11943.5|2
1655188550000|2022-06-14 06:35:50|11948.4|11945.6|11945.9|11943.1|11948.4|11945.6|11944.3|11941.5|32
1655188560000|2022-06-14 06:36:00|11946.8|11944|11943.3|11940.5|11947.3|11944.5|11942.3|11939.5|27
1655188570000|2022-06-14 06:36:10|11942.8|11940|11940.7|11937.9|11942.8|11940|11938.8|11936|11
1655188580000|2022-06-14 06:36:20|11939.8|11937|11933.8|11931|11939.8|11937|11933.3|11930.5|52
1655188590000|2022-06-14 06:36:30|11934.4|11931.6|11933.3|11930.5|11934.4|11931.6|11932.3|11929.5|27
1655188600000|2022-06-14 06:36:40|11932.8|11930|11934.3|11931.5|11934.4|11931.6|11930.8|11928|24
1655188610000|2022-06-14 06:36:50|11933.4|11930.6|11934.4|11931.6|11935.3|11932.5|11932.8|11930|6
1655188620000|2022-06-14 06:37:00|11934.3|11931.5|11931.8|11929|11935.4|11932.6|11930.4|11927.6|20
1655188630000|2022-06-14 06:37:10|11931.9|11929.1|11931.8|11929|11932.7|11929.9|11930.3|11927.5|11
1655188640000|2022-06-14 06:37:20|11932.4|11929.6|11930.3|11927.5|11933.3|11930.5|11928.4|11925.6|24
1655188650000|2022-06-14 06:37:30|11930.8|11928|11931.3|11928.5|11931.8|11929|11930.8|11928|4
1655188660000|2022-06-14 06:37:40|11930.8|11928|11928.8|11926|11931.8|11929|11927.4|11924.6|33
1655188670000|2022-06-14 06:37:50|11929.3|11926.5|11930.3|11927.5|11930.3|11927.5|11929.3|11926.5|5
1655188680000|2022-06-14 06:38:00|11930.2|11927.4|11929.8|11927|11930.3|11927.5|11928.8|11926|26
1655188690000|2022-06-14 06:38:10|11929.9|11927.1|11930.8|11928|11933.8|11931|11929.9|11927.1|21
1655188700000|2022-06-14 06:38:20|11931.3|11928.5|11928.3|11925.5|11931.7|11928.9|11928.3|11925.5|7
1655188710000|2022-06-14 06:38:30|11926.2|11923.4|11926.7|11923.9|11927.3|11924.5|11925.7|11922.9|79
1655188720000|2022-06-14 06:38:40|11926.3|11923.5|11928.8|11926|11928.8|11926|11926.2|11923.4|34
1655188730000|2022-06-14 06:38:50|11928.7|11925.9|11930.7|11927.9|11931.8|11929|11928.7|11925.9|7
1655188740000|2022-06-14 06:39:00|11930.8|11928|11926.2|11923.4|11930.8|11928|11925.7|11922.9|21
1655188750000|2022-06-14 06:39:10|11924.7|11921.9|11924.3|11921.5|11924.7|11921.9|11922.3|11919.5|20
1655188760000|2022-06-14 06:39:20|11924.2|11921.4|11925.3|11922.5|11925.3|11922.5|11922.3|11919.5|17
1655188770000|2022-06-14 06:39:30|11925.2|11922.4|11925.7|11922.9|11926.2|11923.4|11925.2|11922.4|7
1655188780000|2022-06-14 06:39:40|11925.3|11922.5|11925.7|11922.9|11926.2|11923.4|11924.3|11921.5|6
1655188790000|2022-06-14 06:39:50|11925.3|11922.5|11922.7|11919.9|11928.2|11925.4|11922.7|11919.9|74
1655188800000|2022-06-14 06:40:00|11922.8|11920|11925.2|11922.4|11926.2|11923.4|11922.8|11920|6
1655188810000|2022-06-14 06:40:10|11925.3|11922.5|11927.7|11924.9|11929.2|11926.4|11925.3|11922.5|11
1655188820000|2022-06-14 06:40:20|11928.2|11925.4|11927.7|11924.9|11928.7|11925.9|11927.2|11924.4|6
1655188830000|2022-06-14 06:40:30|11929.2|11926.4|11928.7|11925.9|11930.7|11927.9|11928.2|11925.4|8
1655188840000|2022-06-14 06:40:40|11928.3|11925.5|11932.2|11929.4|11933.2|11930.4|11928.2|11925.4|21
1655188850000|2022-06-14 06:40:50|11931.8|11929|11933.7|11930.9|11935.2|11932.4|11931.7|11928.9|24
1655188860000|2022-06-14 06:41:00|11933.2|11930.4|11933.2|11930.4|11933.2|11930.4|11932.2|11929.4|10
1655188870000|2022-06-14 06:41:10|11932.7|11929.9|11933.7|11930.9|11933.7|11930.9|11931.2|11928.4|5
1655188880000|2022-06-14 06:41:20|11933.2|11930.4|11931.7|11928.9|11933.2|11930.4|11931.2|11928.4|2
1655188890000|2022-06-14 06:41:30|11932.2|11929.4|11932.7|11929.9|11932.7|11929.9|11932.2|11929.4|2
1655188900000|2022-06-14 06:41:40|11933.2|11930.4|11935.2|11932.4|11935.2|11932.4|11933.2|11930.4|4
1655188910000|2022-06-14 06:41:50|11936.7|11933.9|11937.7|11934.9|11938.8|11936|11935.7|11932.9|15
1655188920000|2022-06-14 06:42:00|11937.1|11934.3|11936.2|11933.4|11937.7|11934.9|11935.7|11932.9|5
1655188930000|2022-06-14 06:42:10|11936.7|11933.9|11935.7|11932.9|11938.2|11935.4|11935.7|11932.9|15
1655188940000|2022-06-14 06:42:20|11935.2|11932.4|11936.7|11933.9|11938.2|11935.4|11935.2|11932.4|5
1655188950000|2022-06-14 06:42:30|11936.8|11934|11938.7|11935.9|11938.7|11935.9|11936.8|11934|7
1655188960000|2022-06-14 06:42:40|11938.8|11936|11936.2|11933.4|11939.3|11936.5|11936.2|11933.4|3
1655188970000|2022-06-14 06:42:50|11935.7|11932.9|11935.7|11932.9|11937.1|11934.3|11934.7|11931.9|3
1655188980000|2022-06-14 06:43:00|11935.8|11933|11933.7|11930.9|11936.2|11933.4|11932.7|11929.3|11
1655188990000|2022-06-14 06:43:10|11934.7|11931.9|11930.7|11927.9|11936.2|11933.4|11929.7|11926.9|6
1655189000000|2022-06-14 06:43:20|11930.8|11928|11930.7|11927.9|11932.2|11929.4|11930.7|11927.9|8
1655189010000|2022-06-14 06:43:30|11929.7|11926.9|11934.3|11931.5|11934.3|11931.5|11929.7|11926.9|9
1655189020000|2022-06-14 06:43:40|11935.2|11932.4|11935.8|11933|11935.8|11933|11933.7|11930.9|1
1655189030000|2022-06-14 06:43:50|11936.2|11933.4|11937.7|11934.9|11938.3|11935.5|11935.7|11932.9|7
1655189040000|2022-06-14 06:44:00|11937.2|11934.4|11936.7|11933.9|11938.7|11935.9|11936.7|11933.9|5
1655189050000|2022-06-14 06:44:10|11936.2|11933.4|11936.2|11933.4|11937.2|11934.4|11936.2|11933.4|0
1655189060000|2022-06-14 06:44:20|11936.1|11933.3|11936.1|11933.3|11936.2|11933.4|11936.1|11933.3|3
1655189070000|2022-06-14 06:44:30|11936.2|11933.4|11932.2|11929.4|11936.2|11933.4|11932.1|11929.3|86
1655189080000|2022-06-14 06:44:40|11932.6|11929.8|11939.6|11936.8|11939.6|11936.8|11932.1|11929.3|12
1655189090000|2022-06-14 06:44:50|11939.7|11936.9|11943.1|11940.3|11943.2|11940.4|11939.7|11936.9|12
1655189100000|2022-06-14 06:45:00|11942.1|11939.3|11941.6|11938.8|11944.1|11941.3|11940.6|11937.8|57
1655189110000|2022-06-14 06:45:10|11941.1|11938.3|11942.1|11939.3|11942.1|11939.3|11940.6|11937.8|12
1655189120000|2022-06-14 06:45:20|11942.2|11939.4|11936.6|11933.8|11943.6|11940.8|11936.6|11933.8|18
1655189130000|2022-06-14 06:45:30|11936.1|11933.3|11935.1|11932.3|11936.6|11933.8|11934.1|11931.3|5
1655189140000|2022-06-14 06:45:40|11935.6|11932.8|11935.6|11932.8|11937.6|11934.3|11935.1|11932.3|8
1655189150000|2022-06-14 06:45:50|11934.6|11931.8|11934.6|11931.8|11935.6|11932.8|11933.1|11930.3|14
1655189160000|2022-06-14 06:46:00|11934|11931.2|11934.6|11931.8|11935.1|11932.3|11931|11928.2|13
1655189170000|2022-06-14 06:46:10|11933.6|11930.8|11934.5|11931.7|11936|11933.2|11933.6|11930.8|5
1655189180000|2022-06-14 06:46:20|11934.1|11931.3|11934.1|11931.3|11935.6|11932.8|11933.6|11930.8|5
1655189190000|2022-06-14 06:46:30|11935.1|11932.3|11936.6|11933.8|11937|11934.2|11934.6|11931.8|4
1655189200000|2022-06-14 06:46:40|11936.5|11933.7|11936.6|11933.8|11936.6|11933.8|11935.1|11932.3|4
1655189210000|2022-06-14 06:46:50|11937.1|11934.3|11937.6|11934.8|11937.6|11934.8|11936.6|11933.8|1
1655189220000|2022-06-14 06:47:00|11939.1|11936.3|11938.6|11935.8|11940.1|11937.3|11937|11934.1|25
1655189230000|2022-06-14 06:47:10|11938.5|11935.7|11937.6|11934.8|11938.5|11935.7|11937.1|11934.3|0
1655189240000|2022-06-14 06:47:20|11937.5|11934.7|11938.6|11935.8|11938.6|11935.8|11936.6|11933.8|8
1655189250000|2022-06-14 06:47:30|11939|11936.2|11936.6|11933.8|11939.1|11936.3|11936.6|11933.8|4
1655189260000|2022-06-14 06:47:40|11936.1|11933.3|11938.6|11935.8|11938.6|11935.8|11936.1|11933.3|44
1655189270000|2022-06-14 06:47:50|11938.1|11935.3|11937.6|11934.8|11938.2|11935.3|11937.6|11934.2|3
1655189280000|2022-06-14 06:48:00|11938|11935.2|11935.6|11932.8|11938.6|11935.8|11935.1|11932.3|7
1655189290000|2022-06-14 06:48:10|11934.6|11931.8|11933.6|11930.8|11935|11932.2|11933.1|11930.3|8
1655189300000|2022-06-14 06:48:20|11934.1|11931.3|11934.1|11931.3|11934.1|11931.3|11933|11930.2|4
1655189310000|2022-06-14 06:48:30|11934.6|11931.8|11938|11935.2|11938.7|11935.3|11934.1|11931.3|4
1655189320000|2022-06-14 06:48:40|11937.6|11934.8|11938.1|11935.3|11938.6|11935.8|11937.6|11934.8|21
1655189330000|2022-06-14 06:48:50|11938.2|11934.2|11938.1|11935.3|11938.7|11935.4|11937.6|11934.2|6
1655189340000|2022-06-14 06:49:00|11938.6|11935.8|11938.1|11935.3|11938.6|11935.8|11938.1|11935.3|9
1655189350000|2022-06-14 06:49:10|11938.6|11935.8|11933.6|11930.8|11938.6|11935.8|11933.1|11930.3|26
1655189360000|2022-06-14 06:49:20|11933.1|11930.3|11929.1|11926.3|11933.6|11930.8|11929.1|11926.3|17
1655189370000|2022-06-14 06:49:30|11929|11926.2|11928.6|11925.8|11929.1|11926.3|11928.1|11925.3|17
1655189380000|2022-06-14 06:49:40|11928.5|11925.7|11925.1|11922.3|11928.5|11925.7|11925.1|11922.3|25
1655189390000|2022-06-14 06:49:50|11925|11922.2|11924.6|11921.8|11925.6|11922.8|11924.1|11921.3|23
1655189400000|2022-06-14 06:50:00|11924.1|11921.3|11921.1|11918.3|11924.1|11921.3|11921|11918.2|22
1655189410000|2022-06-14 06:50:10|11921.6|11918.8|11922.6|11919.8|11922.6|11919.8|11921.1|11918.3|12
1655189420000|2022-06-14 06:50:20|11923.1|11920.3|11923.1|11920.3|11923.6|11920.8|11922.6|11919.8|3
1655189430000|2022-06-14 06:50:30|11923|11920.2|11926.1|11923.3|11926.1|11923.3|11922.1|11919.3|17
1655189440000|2022-06-14 06:50:40|11927.1|11924.3|11926.6|11923.8|11927.1|11924.3|11925.1|11922.3|7
1655189450000|2022-06-14 06:50:50|11926.7|11923.9|11929.6|11926.8|11930.6|11927.8|11926.7|11923.9|15
1655189460000|2022-06-14 06:51:00|11930|11927.2|11927.6|11924.8|11930.1|11927.3|11926.6|11923.8|9
1655189470000|2022-06-14 06:51:10|11927.1|11924.3|11927.1|11924.3|11927.6|11924.8|11926.1|11923.3|18
1655189480000|2022-06-14 06:51:20|11927|11924.2|11927.6|11924.8|11927.6|11924.8|11926.1|11923.3|7
1655189490000|2022-06-14 06:51:30|11928.1|11925.3|11927.6|11924.8|11928.6|11925.8|11927.6|11924.8|0
1655189500000|2022-06-14 06:51:40|11928.6|11925.8|11929.6|11926.8|11929.6|11926.8|11927.1|11924.3|5
1655189510000|2022-06-14 06:51:50|11930.1|11927.3|11930.1|11927.3|11930.1|11927.3|11930.1|11927.3|1
1655189520000|2022-06-14 06:52:00|11929.9|11927.1|11933.1|11930.3|11934.1|11931.3|11929.1|11926.3|25
1655189530000|2022-06-14 06:52:10|11933|11930.2|11933|11930.2|11933.6|11930.8|11931.1|11928.3|11
1655189540000|2022-06-14 06:52:20|11932.6|11929.8|11932.6|11929.8|11933.1|11930.3|11932.1|11929.3|3
1655189550000|2022-06-14 06:52:30|11932.4|11929.6|11929.5|11926.7|11932.4|11929.6|11929.5|11926.7|19
1655189560000|2022-06-14 06:52:40|11929|11926.2|11929.5|11926.7|11930|11927.2|11929|11926.2|2
1655189570000|2022-06-14 06:52:50|11929|11926.2|11929.1|11926.3|11929.5|11926.7|11928.5|11925.7|9
1655189580000|2022-06-14 06:53:00|11930.5|11927.7|11929.5|11926.7|11931|11928.2|11928.1|11925.3|10
1655189590000|2022-06-14 06:53:10|11929|11926.2|11930.5|11927.7|11931|11928.2|11929|11926.2|2
1655189600000|2022-06-14 06:53:20|11930|11927.2|11930.5|11927.7|11930.6|11927.8|11930|11927.2|2
1655189610000|2022-06-14 06:53:30|11930|11927.2|11930|11927.2|11930|11927.2|11930|11927.2|0
1655189620000|2022-06-14 06:53:40|11930.5|11927.7|11930.5|11927.7|11930.5|11927.7|11929.5|11926.7|3
1655189630000|2022-06-14 06:53:50|11931|11928.2|11931.5|11928.7|11932|11929.2|11931|11928.2|2
1655189640000|2022-06-14 06:54:00|11932|11929.2|11930|11927.2|11932|11929.2|11929.5|11926.7|14
1655189650000|2022-06-14 06:54:10|11929.5|11926.7|11930.5|11927.7|11931|11928.2|11929.5|11926.7|11
1655189660000|2022-06-14 06:54:20|11930|11927.2|11929|11926.2|11930.5|11927.7|11929|11926.2|4
1655189670000|2022-06-14 06:54:30|11928.9|11926.1|11929|11926.2|11930|11927.2|11928|11925.2|20
1655189680000|2022-06-14 06:54:40|11929.1|11926.3|11931.5|11928.7|11932|11929.2|11929.1|11926.3|40
1655189690000|2022-06-14 06:54:50|11932|11929.2|11931|11928.2|11932|11929.2|11930.5|11927.7|3
1655189700000|2022-06-14 06:55:00|11930.5|11927.7|11923|11920.2|11930.5|11927.7|11923|11920.2|18
1655189710000|2022-06-14 06:55:10|11922.5|11919.7|11922.5|11919.7|11923.5|11920.7|11921.5|11918.7|9
1655189720000|2022-06-14 06:55:20|11922.4|11919.6|11917.5|11914.7|11922.4|11919.6|11915.5|11912.7|36
1655189730000|2022-06-14 06:55:30|11918|11915.2|11918.5|11915.7|11918.5|11915.7|11915.5|11912.2|24
1655189740000|2022-06-14 06:55:40|11918.6|11915.8|11915.1|11912.3|11919|11916.2|11915.1|11912.3|18
1655189750000|2022-06-14 06:55:50|11915.5|11912.7|11916.5|11913.7|11919.5|11916.7|11915.1|11912.3|21
1655189760000|2022-06-14 06:56:00|11916.6|11913.8|11919.5|11916.7|11920|11917.2|11916.6|11913.8|14
1655189770000|2022-06-14 06:56:10|11920.5|11917.7|11923.5|11920.7|11924.5|11921.7|11920.5|11917.7|22
1655189780000|2022-06-14 06:56:20|11922.5|11919.7|11921.5|11918.7|11923|11920.2|11921|11918.2|8
1655189790000|2022-06-14 06:56:30|11922|11919.2|11922|11919.2|11922.1|11919.3|11920|11917.2|8
1655189800000|2022-06-14 06:56:40|11922.1|11919.3|11925|11922.2|11926.1|11923.3|11921.5|11918.7|35
1655189810000|2022-06-14 06:56:50|11924|11921.2|11927.5|11924.7|11927.6|11924.7|11924|11921.2|14
1655189820000|2022-06-14 06:57:00|11928|11925.2|11927|11924.2|11928|11925.2|11925.5|11922.7|9
1655189830000|2022-06-14 06:57:10|11926.9|11924.1|11923.5|11920.7|11927|11924.2|11923.5|11920.7|13
1655189840000|2022-06-14 06:57:20|11923.6|11920.8|11925|11922.2|11925|11922.2|11922.5|11919.7|15
1655189850000|2022-06-14 06:57:30|11923|11920.2|11923|11920.2|11924|11921.2|11923|11920.2|15
1655189860000|2022-06-14 06:57:40|11922.5|11919.7|11924|11921.2|11924.5|11921.7|11922.5|11919.7|3
1655189870000|2022-06-14 06:57:50|11923.9|11921.1|11923|11920.2|11924|11921.2|11922.5|11919.7|5
1655189880000|2022-06-14 06:58:00|11923.1|11920.3|11917.6|11914.8|11923.5|11920.7|11917|11914.2|25
1655189890000|2022-06-14 06:58:10|11917.5|11914.7|11919.5|11916.7|11920.5|11917.7|11917|11914.2|14
1655189900000|2022-06-14 06:58:20|11920|11917.2|11922.5|11919.7|11923.5|11920.7|11920|11917.2|6
1655189910000|2022-06-14 06:58:30|11923.5|11920.7|11922|11919.2|11923.5|11920.7|11920|11917.2|14
1655189920000|2022-06-14 06:58:40|11922.1|11919.3|11922|11919.2|11923|11920.2|11920.5|11917.7|34
1655189930000|2022-06-14 06:58:50|11922.1|11919.3|11922.5|11919.7|11923|11920.2|11921.5|11918.7|31
1655189940000|2022-06-14 06:59:00|11923|11920.2|11923.5|11920.7|11924|11921.2|11922|11919.2|24
1655189950000|2022-06-14 06:59:10|11922.9|11920.1|11923.5|11920.7|11926|11923.2|11922.1|11919.3|46
1655189960000|2022-06-14 06:59:20|11923.6|11920.8|11923.1|11920.3|11925|11922.2|11921.9|11919.1|34
1655189970000|2022-06-14 06:59:30|11923|11920.2|11922.5|11919.7|11923.1|11920.3|11922.5|11919.7|2
1655189980000|2022-06-14 06:59:40|11922.1|11919.3|11922.5|11919.7|11924.5|11921.7|11921.5|11918.7|19
1655189990000|2022-06-14 06:59:50|11923|11920.2|11925.6|11922.8|11925.6|11922.8|11922.5|11919.7|16
1655190000000|2022-06-14 07:00:00|11926.5|11923.7|11920.6|11917.8|11929|11926.2|11920.5|11917.1|45
1655190010000|2022-06-14 07:00:10|11922|11919.2|11921.5|11918.7|11922.6|11919.2|11916.5|11913.7|22
1655190020000|2022-06-14 07:00:20|11921|11918.2|11918.6|11915.8|11923.1|11920.3|11918.1|11915.3|50
1655190030000|2022-06-14 07:00:30|11917.5|11914.7|11916.6|11913.8|11918|11915.2|11914.7|11911.9|49
1655190040000|2022-06-14 07:00:40|11916.5|11913.7|11915.7|11912.9|11916.5|11913.7|11914.1|11911.3|39
1655190050000|2022-06-14 07:00:50|11916.1|11913.3|11916.1|11913.3|11917.1|11914.3|11915.1|11912.3|7
1655190060000|2022-06-14 07:01:00|11916.6|11913.8|11914.6|11911.8|11916.6|11913.8|11913|11910.2|24
1655190070000|2022-06-14 07:01:10|11914.5|11911.7|11915.1|11912.3|11916.6|11913.8|11913.1|11910.3|11
1655190080000|2022-06-14 07:01:20|11915.6|11912.8|11919.5|11916.7|11919.5|11916.7|11914.6|11911.8|29
1655190090000|2022-06-14 07:01:30|11919.6|11916.8|11925|11922.2|11925.1|11922.3|11918.6|11915.8|40
1655190100000|2022-06-14 07:01:40|11924.1|11921.3|11922.6|11919.8|11924.6|11921.8|11922.6|11919.8|8
1655190110000|2022-06-14 07:01:50|11922.1|11919.3|11926.6|11923.8|11926.6|11923.8|11922.1|11919.3|7
1655190120000|2022-06-14 07:02:00|11927.6|11924.8|11931.6|11928.8|11932.5|11929.7|11926.6|11923.8|16
1655190130000|2022-06-14 07:02:10|11932.1|11929.3|11930.1|11927.3|11933.1|11930.3|11928.1|11925.3|24
1655190140000|2022-06-14 07:02:20|11930.6|11927.8|11926.6|11923.8|11930.6|11927.8|11926.5|11923.7|13
1655190150000|2022-06-14 07:02:30|11926.5|11923.7|11923.1|11920.3|11926.5|11923.7|11921.6|11918.8|9
1655190160000|2022-06-14 07:02:40|11922.6|11919.8|11922.6|11919.8|11923|11920.2|11921.6|11918.8|8
1655190170000|2022-06-14 07:02:50|11922.5|11919.7|11920.6|11917.8|11922.5|11919.7|11920.6|11917.8|5
1655190180000|2022-06-14 07:03:00|11921|11918.2|11924.1|11921.3|11924.1|11921.3|11919.1|11916.3|14
1655190190000|2022-06-14 07:03:10|11924|11921.2|11919.6|11916.8|11924.1|11921.3|11919|11916.2|21
1655190200000|2022-06-14 07:03:20|11919.5|11916.7|11921.1|11918.3|11921.1|11918.3|11919|11916.2|7
1655190210000|2022-06-14 07:03:30|11920.6|11917.8|11923.6|11920.8|11923.6|11920.8|11919.6|11916.8|11
1655190220000|2022-06-14 07:03:40|11922.6|11919.8|11922.6|11919.8|11923|11920.2|11922.6|11919.8|0
1655190230000|2022-06-14 07:03:50|11922.1|11919.3|11919.2|11916.4|11922.1|11919.3|11919.1|11915.7|18
1655190240000|2022-06-14 07:04:00|11920.6|11917.8|11916.6|11913.8|11920.6|11917.8|11916.1|11913.3|34
1655190250000|2022-06-14 07:04:10|11917.1|11914.3|11916.6|11913.8|11917.1|11914.3|11915.1|11912.3|10
1655190260000|2022-06-14 07:04:20|11916.1|11913.3|11919.6|11916.8|11920.1|11917.3|11916.1|11913.3|11
1655190270000|2022-06-14 07:04:30|11919.7|11916.9|11919.6|11916.8|11921.6|11918.8|11919.6|11916.8|5
1655190280000|2022-06-14 07:04:40|11919.1|11916.3|11919.1|11916.3|11920|11917.2|11919.1|11916.3|2
1655190290000|2022-06-14 07:04:50|11919.6|11916.8|11919.6|11916.8|11919.6|11916.8|11919|11916.2|6
1655190300000|2022-06-14 07:05:00|11919|11916.2|11920.6|11917.8|11921.7|11918.3|11919|11916.2|10
1655190310000|2022-06-14 07:05:10|11921|11918.2|11922.1|11919.3|11923.5|11920.7|11920.6|11917.8|9
1655190320000|2022-06-14 07:05:20|11922|11919.2|11924.6|11921.8|11924.6|11921.8|11921.5|11918.7|12
1655190330000|2022-06-14 07:05:30|11925.1|11922.3|11924.1|11921.3|11927.6|11924.8|11923.6|11920.8|24
1655190340000|2022-06-14 07:05:40|11924|11921.2|11929.6|11926.8|11929.6|11926.8|11924|11920.7|15
1655190350000|2022-06-14 07:05:50|11930.1|11927.3|11932.1|11929.3|11932.5|11929.7|11928.6|11925.8|12
1655190360000|2022-06-14 07:06:00|11932|11929.2|11929|11926.2|11932|11929.2|11929|11926.2|22
1655190370000|2022-06-14 07:06:10|11929.7|11925.7|11930.1|11927.3|11931.1|11928.3|11929|11925.7|11
1655190380000|2022-06-14 07:06:20|11930.6|11927.8|11935.6|11932.8|11936.6|11933.8|11930.6|11927.8|40
1655190390000|2022-06-14 07:06:30|11936.1|11933.3|11935.1|11932.3|11936.1|11933.3|11935.1|11932.3|18
1655190400000|2022-06-14 07:06:40|11935|11932.2|11936.1|11933.3|11937.6|11934.3|11934.1|11931.3|29
1655190410000|2022-06-14 07:06:50|11936.6|11933.8|11934|11931.2|11937.1|11934.3|11933.6|11930.8|24
1655190420000|2022-06-14 07:07:00|11934.1|11931.3|11942.1|11939.3|11944|11941.2|11934.1|11931.3|34
1655190430000|2022-06-14 07:07:10|11942.5|11939.7|11940.5|11937.7|11943|11940.2|11938.5|11935.7|19
1655190440000|2022-06-14 07:07:20|11940|11937.2|11944|11941.2|11944|11941.2|11940|11937.2|49
1655190450000|2022-06-14 07:07:30|11943.5|11940.7|11944|11941.2|11946|11943.2|11943.5|11940.7|45
1655190460000|2022-06-14 07:07:40|11943.5|11940.7|11943|11940.2|11944|11941.2|11943|11940.2|11
1655190470000|2022-06-14 07:07:50|11943.1|11940.3|11941.5|11938.7|11944.5|11941.7|11937.5|11934.7|68
1655190480000|2022-06-14 07:08:00|11942|11939.2|11939|11936.2|11942|11939.2|11939|11936.2|2
1655190490000|2022-06-14 07:08:10|11938.5|11935.7|11936.5|11933.7|11938.5|11935.7|11935|11932.2|12
1655190500000|2022-06-14 07:08:20|11937|11934.2|11940.5|11937.7|11941|11938.2|11936.5|11933.7|23
1655190510000|2022-06-14 07:08:30|11940.4|11937.6|11937.5|11934.7|11940.4|11937.6|11937.4|11934.6|16
1655190520000|2022-06-14 07:08:40|11937|11934.2|11944.6|11941.8|11945|11942.2|11937|11934.2|44
1655190530000|2022-06-14 07:08:50|11945.6|11942.8|11944.5|11941.7|11946.5|11943.7|11944|11941.2|12
1655190540000|2022-06-14 07:09:00|11944.6|11941.8|11944.5|11941.7|11946.5|11943.7|11944|11941.2|26
1655190550000|2022-06-14 07:09:10|11944|11941.2|11950.6|11947.8|11951.1|11948.3|11943|11940.2|27
1655190560000|2022-06-14 07:09:20|11949.6|11946.8|11949.5|11946.7|11950.5|11947.7|11946.7|11943.6|18
1655190570000|2022-06-14 07:09:30|11949|11946.2|11948.6|11945.8|11949.5|11946.7|11947.1|11944.3|13
1655190580000|2022-06-14 07:09:40|11949.1|11946.3|11950.1|11947.3|11950.6|11947.8|11948.6|11945.8|23
1655190590000|2022-06-14 07:09:50|11950.7|11946.7|11951.6|11948.8|11952.1|11949.3|11950.1|11946.7|46
1655190600000|2022-06-14 07:10:00|11951.1|11948.3|11953.1|11950.3|11953.6|11950.8|11950.1|11947.3|29
1655190610000|2022-06-14 07:10:10|11953.2|11950.4|11956.1|11953.3|11956.1|11953.3|11953.1|11950.3|16
1655190620000|2022-06-14 07:10:20|11956|11953.2|11957.5|11954.7|11957.6|11954.8|11955.6|11952.8|26
1655190630000|2022-06-14 07:10:30|11957.1|11954.3|11952.6|11949.8|11957.1|11954.3|11952.1|11949.3|25
1655190640000|2022-06-14 07:10:40|11953.1|11950.3|11956.1|11953.3|11956.1|11953.3|11953.1|11950.3|14
1655190650000|2022-06-14 07:10:50|11956|11953.2|11955.1|11952.3|11960|11957.2|11955.1|11952.3|52
1655190660000|2022-06-14 07:11:00|11955.2|11952.4|11951.6|11948.8|11955.7|11952.9|11950.7|11947.9|12
1655190670000|2022-06-14 07:11:10|11950.6|11947.8|11951.6|11948.8|11952.1|11949.3|11950.6|11947.8|7
1655190680000|2022-06-14 07:11:20|11952.1|11949.3|11957.6|11954.8|11957.6|11954.8|11952.1|11949.3|30
1655190690000|2022-06-14 07:11:30|11957.7|11954.9|11959.1|11956.3|11959.6|11956.8|11957.7|11954.9|10
1655190700000|2022-06-14 07:11:40|11959.6|11956.8|11957.6|11954.8|11959.6|11956.8|11957.6|11954.8|9
1655190710000|2022-06-14 07:11:50|11957.5|11954.7|11960.6|11957.8|11961.1|11958.3|11956.1|11953.3|24
1655190720000|2022-06-14 07:12:00|11961.1|11958.3|11964.2|11961.4|11968.1|11965.3|11960.6|11957.8|133
1655190730000|2022-06-14 07:12:10|11964.1|11961.3|11965.1|11962.3|11965.1|11962.3|11963.1|11960.3|16
1655190740000|2022-06-14 07:12:20|11964.2|11961.4|11959.2|11956.4|11966.1|11963.3|11959.2|11956.4|26
1655190750000|2022-06-14 07:12:30|11959.6|11956.8|11953.2|11950.4|11959.6|11956.8|11953.1|11950.3|22
1655190760000|2022-06-14 07:12:40|11954.1|11951.3|11958.6|11955.8|11958.6|11955.8|11953.6|11950.8|25
1655190770000|2022-06-14 07:12:50|11958.1|11955.3|11958|11955.2|11959.1|11956.3|11956.6|11953.8|20
1655190780000|2022-06-14 07:13:00|11957.1|11954.3|11953.1|11950.3|11958.1|11955.3|11953.1|11950.3|10
1655190790000|2022-06-14 07:13:10|11953.6|11950.8|11952.6|11949.8|11956.1|11953.3|11952.1|11949.3|7
1655190800000|2022-06-14 07:13:20|11952.1|11949.3|11951.1|11948.3|11952.6|11949.8|11950.6|11947.8|7
1655190810000|2022-06-14 07:13:30|11950.6|11947.8|11951.1|11948.3|11951.6|11948.8|11950.6|11947.8|5
1655190820000|2022-06-14 07:13:40|11951.6|11948.8|11952.6|11949.8|11953.1|11950.3|11951.6|11948.8|3
1655190830000|2022-06-14 07:13:50|11952.5|11949.7|11951.1|11948.3|11952.6|11949.8|11951.1|11948.3|12
1655190840000|2022-06-14 07:14:00|11951.6|11948.8|11947.6|11944.8|11952.1|11949.3|11947.5|11944.7|29
1655190850000|2022-06-14 07:14:10|11947.5|11944.7|11943.1|11940.3|11947.5|11944.7|11942.1|11939.3|50
1655190860000|2022-06-14 07:14:20|11943|11940.2|11942|11939.2|11943.6|11940.8|11942|11939.1|17
1655190870000|2022-06-14 07:14:30|11941.5|11938.7|11942.6|11939.8|11943.7|11940.3|11941.5|11938.7|6
1655190880000|2022-06-14 07:14:40|11942.5|11939.7|11940.1|11937.3|11942.5|11939.7|11939.1|11936.3|7
1655190890000|2022-06-14 07:14:50|11940.6|11937.8|11940.1|11937.3|11940.6|11937.8|11940.1|11937.3|6
1655190900000|2022-06-14 07:15:00|11940.2|11937.4|11942.1|11939.3|11944.1|11941.3|11940.2|11937.4|21
1655190910000|2022-06-14 07:15:10|11943.1|11940.3|11939.1|11936.3|11943.1|11940.3|11938.6|11935.8|24
1655190920000|2022-06-14 07:15:20|11939|11936.2|11938.6|11935.8|11940.6|11937.8|11938.1|11935.3|8
1655190930000|2022-06-14 07:15:30|11939.1|11936.3|11939.1|11936.3|11940.1|11937.3|11938.1|11935.3|9
1655190940000|2022-06-14 07:15:40|11939.2|11936.4|11939.1|11936.3|11940.1|11937.3|11939|11936.2|11
1655190950000|2022-06-14 07:15:50|11939|11936.2|11936.6|11933.8|11939.1|11936.3|11936.6|11933.8|20
1655190960000|2022-06-14 07:16:00|11937.1|11934.3|11933.1|11930.3|11939.1|11936.3|11932.1|11929.3|33
1655190970000|2022-06-14 07:16:10|11934.1|11931.3|11932.1|11929.3|11934.1|11931.3|11931.6|11928.8|29
1655190980000|2022-06-14 07:16:20|11932|11929.2|11931.1|11928.3|11932.1|11929.3|11931|11928.2|12
1655190990000|2022-06-14 07:16:30|11931.2|11928.4|11931.6|11928.8|11933.1|11930.3|11930.5|11927.7|12
1655191000000|2022-06-14 07:16:40|11932.1|11929.3|11929|11926.2|11932.1|11929.3|11927.1|11924.3|13
1655191010000|2022-06-14 07:16:50|11928.1|11925.3|11927.1|11924.3|11928.6|11925.8|11926.1|11923.3|15
1655191020000|2022-06-14 07:17:00|11927.6|11924.8|11931.1|11928.3|11931.6|11928.8|11927.6|11924.8|17
1655191030000|2022-06-14 07:17:10|11931.2|11928.4|11931.6|11928.8|11932.2|11929.4|11931.1|11928.3|18
1655191040000|2022-06-14 07:17:20|11932|11929.2|11935.1|11932.3|11937.7|11934.9|11932|11929.2|37
1655191050000|2022-06-14 07:17:30|11935.2|11932.4|11938.1|11935.3|11938.6|11935.8|11935.2|11932.4|8
1655191060000|2022-06-14 07:17:40|11937.6|11934.8|11937.2|11934.4|11938.1|11935.3|11937|11934.2|17
1655191070000|2022-06-14 07:17:50|11938.6|11935.8|11939|11936.2|11940.6|11937.8|11937|11934.2|33
1655191080000|2022-06-14 07:18:00|11939.1|11936.3|11946.6|11943.8|11946.6|11943.8|11939|11936.2|28
1655191090000|2022-06-14 07:18:10|11947.6|11944.8|11952|11949.2|11953|11950.2|11947.6|11944.7|45
1655191100000|2022-06-14 07:18:20|11951.5|11948.7|11951|11948.2|11952|11949.2|11950.5|11947.7|10
1655191110000|2022-06-14 07:18:30|11950.1|11947.3|11948.6|11945.8|11951.1|11948.3|11947.1|11944.3|14
1655191120000|2022-06-14 07:18:40|11948.5|11945.7|11946.6|11943.8|11948.6|11945.8|11946.6|11943.8|3
1655191130000|2022-06-14 07:18:50|11946.1|11943.3|11950.6|11947.8|11951.1|11948.3|11946.1|11943.3|14
1655191140000|2022-06-14 07:19:00|11950.1|11947.3|11954.1|11951.3|11954.1|11951.3|11950.1|11947.3|21
1655191150000|2022-06-14 07:19:10|11953.6|11950.8|11953.1|11950.3|11954.1|11951.3|11952.6|11949.8|12
1655191160000|2022-06-14 07:19:20|11953.2|11950.4|11955.6|11952.8|11956.1|11953.3|11953.2|11950.4|21
1655191170000|2022-06-14 07:19:30|11956|11953.2|11961.6|11958.8|11961.6|11958.8|11953.2|11950.4|61
1655191180000|2022-06-14 07:19:40|11961.1|11958.3|11967.6|11964.8|11968.6|11965.8|11961.1|11958.3|182
1655191190000|2022-06-14 07:19:50|11967.5|11964.7|11960.6|11957.8|11967.7|11964.7|11960.1|11955.6|80
1655191200000|2022-06-14 07:20:00|11960.5|11957.7|11962.6|11959.8|11963.6|11960.3|11959.6|11956.8|37
1655191210000|2022-06-14 07:20:10|11962|11959.2|11961|11958.2|11963.1|11959.8|11961|11958.2|11
1655191220000|2022-06-14 07:20:20|11961.1|11958.3|11961.1|11958.3|11962|11959.2|11959.1|11956.3|11
1655191230000|2022-06-14 07:20:30|11961|11958.2|11960.6|11957.8|11961.1|11958.3|11959.1|11956.3|10
1655191240000|2022-06-14 07:20:40|11961|11958.2|11961.1|11958.3|11962.1|11959.3|11960.6|11957.8|15
1655191250000|2022-06-14 07:20:50|11961.5|11958.7|11962|11959.2|11965.1|11962.3|11961.5|11958.7|21
1655191260000|2022-06-14 07:21:00|11962.6|11959.8|11963.6|11960.8|11964.1|11961.3|11962.1|11959.3|12
1655191270000|2022-06-14 07:21:10|11963.1|11960.3|11959.5|11956.7|11963.6|11960.8|11959.5|11956.7|72
1655191280000|2022-06-14 07:21:20|11960|11957.2|11958.5|11955.7|11961|11958.2|11958.5|11955.7|24
1655191290000|2022-06-14 07:21:30|11958.4|11955.6|11956.5|11953.7|11960|11957.2|11956.5|11953.7|35
1655191300000|2022-06-14 07:21:40|11957|11954.2|11958.5|11955.7|11959|11956.2|11956|11953.2|21
1655191310000|2022-06-14 07:21:50|11959|11956.2|11959|11956.2|11959|11956.2|11959|11956.2|6
1655191320000|2022-06-14 07:22:00|11958.5|11955.7|11961|11958.2|11961.1|11958.3|11958.5|11955.7|19
1655191330000|2022-06-14 07:22:10|11960|11957.2|11960.5|11957.7|11961|11958.2|11960|11957.2|9
1655191340000|2022-06-14 07:22:20|11961|11958.2|11962.5|11959.7|11962.5|11959.7|11961|11958.2|8
1655191350000|2022-06-14 07:22:30|11962.6|11959.8|11964|11961.2|11964|11961.2|11962.5|11959.7|7
1655191360000|2022-06-14 07:22:40|11964.1|11961.3|11968.5|11965.7|11968.5|11965.7|11964.1|11961.3|14
1655191370000|2022-06-14 07:22:50|11968|11965.2|11968|11965.2|11968.1|11965.3|11968|11965.2|3
1655191380000|2022-06-14 07:23:00|11967.8|11965|11968.5|11965.7|11969.5|11966.7|11965.5|11962.7|34
1655191390000|2022-06-14 07:23:10|11969|11966.2|11969|11966.2|11969.5|11966.7|11967.5|11964.7|10
1655191400000|2022-06-14 07:23:20|11969.1|11966.3|11969.5|11966.7|11970|11967.2|11969|11966.2|11
1655191410000|2022-06-14 07:23:30|11970|11967.2|11969|11966.2|11970|11967.2|11968|11965.2|6
1655191420000|2022-06-14 07:23:40|11970|11967.2|11968|11965.2|11970|11967.2|11968|11965.2|15
1655191430000|2022-06-14 07:23:50|11968.5|11965.7|11968.5|11965.7|11969|11966.2|11968|11965.2|4
1655191440000|2022-06-14 07:24:00|11969|11966.2|11967.5|11964.7|11970|11967.2|11967|11964.2|14
1655191450000|2022-06-14 07:24:10|11968|11965.2|11966|11963.2|11968|11965.2|11965|11962.2|8
1655191460000|2022-06-14 07:24:20|11966.5|11963.7|11966.5|11963.7|11968.5|11965.7|11965.5|11962.6|9
1655191470000|2022-06-14 07:24:30|11967|11964.2|11968.5|11965.7|11969|11966.2|11967|11964.2|5
1655191480000|2022-06-14 07:24:40|11968|11965.2|11969|11966.2|11969|11966.2|11968|11965.2|5
1655191490000|2022-06-14 07:24:50|11969.5|11966.7|11974.1|11971.3|11974.1|11971.3|11965.5|11962.7|121
1655191500000|2022-06-14 07:25:00|11974.5|11971.7|11986|11983.2|11987.1|11984.3|11970|11967.2|337
1655191510000|2022-06-14 07:25:10|11985.5|11982.7|11990.6|11987.8|11991.6|11988.8|11984.1|11981.3|76
1655191520000|2022-06-14 07:25:20|11991|11988.2|11987.1|11984.3|11992.1|11989.3|11987.1|11984.3|56
1655191530000|2022-06-14 07:25:30|11987.5|11984.7|11983|11980.2|11988|11985.2|11983|11980.2|37
1655191540000|2022-06-14 07:25:40|11983.5|11980.7|11984|11981.2|11984|11981.2|11982|11979.2|24
1655191550000|2022-06-14 07:25:50|11983.5|11980.7|11984.5|11981.7|11985|11982.2|11982|11979.2|32
1655191560000|2022-06-14 07:26:00|11984|11981.2|11984.5|11981.7|11984.5|11981.7|11983|11980.2|32
1655191570000|2022-06-14 07:26:10|11985|11982.2|11974|11971.2|11985|11982.2|11974|11971.2|131
1655191580000|2022-06-14 07:26:20|11974.5|11971.7|11977.5|11974.7|11977.5|11974.7|11974.5|11971.7|15
1655191590000|2022-06-14 07:26:30|11977|11974.2|11976.5|11973.7|11977|11974.2|11976|11973.2|12
1655191600000|2022-06-14 07:26:40|11977|11974.2|11976.5|11973.7|11977|11974.2|11974.1|11971.3|17
1655191610000|2022-06-14 07:26:50|11977|11974.2|11969.5|11966.7|11977|11974.2|11969.5|11966.7|16
1655191620000|2022-06-14 07:27:00|11967.5|11964.7|11964.5|11961.7|11967.5|11964.7|11963.5|11960.7|51
1655191630000|2022-06-14 07:27:10|11964.6|11961.8|11963.5|11960.7|11965.5|11962.7|11963.5|11960.7|31
1655191640000|2022-06-14 07:27:20|11963.6|11960.8|11965.4|11962.6|11965.4|11962.6|11959.4|11956.6|42
1655191650000|2022-06-14 07:27:30|11964.9|11962.1|11963.4|11960.6|11966.5|11963.7|11963.4|11960.6|29
1655191660000|2022-06-14 07:27:40|11963.5|11960.7|11965.4|11962.6|11965.4|11962.6|11963|11960.2|5
1655191670000|2022-06-14 07:27:50|11965.9|11963.1|11965.9|11963.1|11965.9|11963.1|11964.4|11961.6|18
1655191680000|2022-06-14 07:28:00|11966.4|11963.6|11963.5|11960.7|11967|11964.2|11963.5|11960.7|31
1655191690000|2022-06-14 07:28:10|11964.1|11961.3|11965.5|11962.7|11965.5|11962.7|11963.5|11960.7|1
1655191700000|2022-06-14 07:28:20|11965.9|11963.1|11965|11962.2|11965.9|11963.1|11964|11961.2|6
1655191710000|2022-06-14 07:28:30|11964.9|11962.1|11965|11962.2|11965.5|11962.7|11964.1|11961.1|16
1655191720000|2022-06-14 07:28:40|11963.6|11960.8|11954.5|11951.7|11963.6|11960.8|11954.5|11951.7|45
1655191730000|2022-06-14 07:28:50|11955|11952.2|11955|11952.2|11956.5|11953.7|11955|11952.2|6
1655191740000|2022-06-14 07:29:00|11954|11951.2|11952.5|11949.7|11955|11952.2|11951|11948.2|36
1655191750000|2022-06-14 07:29:10|11952|11949.2|11952.5|11949.7|11953|11950.2|11951|11948.2|19
1655191760000|2022-06-14 07:29:20|11952|11949.2|11953|11950.2|11953.5|11950.7|11952|11949.2|17
1655191770000|2022-06-14 07:29:30|11951.5|11948.7|11953.5|11950.7|11953.5|11950.7|11951|11948.2|37
1655191780000|2022-06-14 07:29:40|11953|11950.2|11954.9|11952.1|11954.9|11952.1|11953|11950.2|8
1655191790000|2022-06-14 07:29:50|11954.5|11951.7|11955.5|11952.7|11956.5|11953.7|11954.5|11951.1|20
1655191800000|2022-06-14 07:30:00|11955|11952.2|11951|11948.2|11956.5|11953.7|11948.4|11945.6|66
1655191810000|2022-06-14 07:30:10|11950.9|11948.1|11949.5|11946.7|11953|11950.2|11949|11946.2|20
1655191820000|2022-06-14 07:30:20|11949.4|11946.6|11947.5|11944.7|11949.4|11946.6|11947|11944.2|12
1655191830000|2022-06-14 07:30:30|11945|11942.2|11945|11942.2|11947.5|11944.7|11944.9|11942.1|53
1655191840000|2022-06-14 07:30:40|11945.5|11942.7|11939.5|11936.7|11945.5|11942.7|11937.9|11935.1|81
1655191850000|2022-06-14 07:30:50|11939.4|11936.6|11941.4|11938.6|11941.9|11939.1|11938.4|11933.5|61
1655191860000|2022-06-14 07:31:00|11941.5|11938.7|11937.9|11935.1|11942.6|11939.2|11937.9|11935.1|36
1655191870000|2022-06-14 07:31:10|11937.6|11934.8|11942.5|11939.7|11943|11939.7|11937.6|11934.8|41
1655191880000|2022-06-14 07:31:20|11942.9|11940.1|11943.5|11940.7|11943.5|11940.7|11940.9|11937.6|18
1655191890000|2022-06-14 07:31:30|11944|11941.2|11944|11941.2|11944|11941.2|11940.5|11937.7|28
1655191900000|2022-06-14 07:31:40|11944.5|11941.7|11942.5|11939.7|11945|11942.2|11942|11939.2|21
1655191910000|2022-06-14 07:31:50|11943.5|11940.7|11944|11941.2|11944.5|11941.7|11943|11940.2|2
1655191920000|2022-06-14 07:32:00|11944.5|11941.7|11940.5|11937.7|11946|11943.2|11939|11936.2|15
1655191930000|2022-06-14 07:32:10|11940.6|11937.8|11942.5|11939.7|11943|11940.1|11940.6|11937.8|8
1655191940000|2022-06-14 07:32:20|11943|11940.2|11942.5|11939.7|11943|11940.2|11942|11939.2|12
1655191950000|2022-06-14 07:32:30|11943.5|11940.7|11942.5|11939.7|11945.5|11942.7|11942|11939.2|20
1655191960000|2022-06-14 07:32:40|11942.6|11939.8|11946.4|11943.6|11946.5|11943.7|11942.5|11939.7|25
1655191970000|2022-06-14 07:32:50|11944|11941.2|11946.5|11943.7|11947|11944.2|11944|11941.2|14
1655191980000|2022-06-14 07:33:00|11947.5|11944.7|11948.5|11945.7|11949|11946.2|11946.5|11943.7|24
1655191990000|2022-06-14 07:33:10|11949.4|11946.6|11946.4|11943.6|11949.5|11946.7|11946|11943.2|35
1655192000000|2022-06-14 07:33:20|11946|11943.2|11947.9|11945.1|11947.9|11945.1|11944|11941.2|10
1655192010000|2022-06-14 07:33:30|11947.4|11944.6|11947.5|11944.7|11948|11945.2|11946.5|11943.7|8
1655192020000|2022-06-14 07:33:40|11947.9|11945.1|11945.5|11942.7|11947.9|11945.1|11944|11941.2|8
1655192030000|2022-06-14 07:33:50|11944.9|11942.1|11946.5|11943.7|11946.5|11943.7|11944|11941.2|4
1655192040000|2022-06-14 07:34:00|11946.4|11943.6|11950|11947.2|11950|11947.2|11946|11943.2|11
1655192050000|2022-06-14 07:34:10|11949|11946.2|11950|11947.2|11950|11947.2|11948.9|11946.1|4
1655192060000|2022-06-14 07:34:20|11949.9|11947.1|11957.5|11954.7|11957.5|11954.7|11949.9|11947.1|45
1655192070000|2022-06-14 07:34:30|11958|11955.2|11956|11953.2|11958.6|11955.7|11955.9|11953.1|17
1655192080000|2022-06-14 07:34:40|11955.9|11953.1|11954|11951.2|11955.9|11953.1|11953.4|11950.1|5
1655192090000|2022-06-14 07:34:50|11953.9|11951.1|11952|11949.2|11954|11951.2|11951.5|11948.7|7
1655192100000|2022-06-14 07:35:00|11951.9|11949.1|11952.4|11949.6|11952.5|11949.7|11950.5|11947.7|8
1655192110000|2022-06-14 07:35:10|11951.9|11949.1|11947.9|11945.1|11951.9|11949.1|11947.5|11944.7|6
1655192120000|2022-06-14 07:35:20|11947.5|11944.7|11947.5|11944.7|11948|11945.2|11946|11943.2|18
1655192130000|2022-06-14 07:35:30|11948|11945.2|11950|11947.2|11950.5|11947.7|11948|11945.2|2
1655192140000|2022-06-14 07:35:40|11950.5|11947.7|11950|11947.2|11951|11948.2|11949|11946.2|4
1655192150000|2022-06-14 07:35:50|11950.5|11947.7|11950.5|11947.7|11954|11951.2|11950|11947.2|16
1655192160000|2022-06-14 07:36:00|11950|11947.2|11951|11948.2|11953|11950.2|11950|11947.1|11
1655192170000|2022-06-14 07:36:10|11951.1|11947.1|11952|11949.2|11952.6|11949.2|11949.5|11946.1|17
1655192180000|2022-06-14 07:36:20|11953.5|11950.7|11953|11950.2|11953.5|11950.7|11952.5|11949.7|6
1655192190000|2022-06-14 07:36:30|11952.9|11950.1|11951|11948.2|11952.9|11950.1|11950.5|11947.7|6
1655192200000|2022-06-14 07:36:40|11950.9|11948.1|11943.9|11941.1|11950.9|11948.1|11943.9|11941.1|121
1655192210000|2022-06-14 07:36:50|11944|11941.2|11942.9|11940.1|11945.4|11942.6|11940.9|11938.1|101
1655192220000|2022-06-14 07:37:00|11943.4|11940.6|11943.4|11940.6|11943.9|11941.1|11942.9|11940.1|7
1655192230000|2022-06-14 07:37:10|11943.9|11941.1|11943.9|11941.1|11943.9|11941.1|11943.4|11940.6|4
1655192240000|2022-06-14 07:37:20|11944.4|11941.6|11944.9|11942.1|11945.9|11943.1|11943.9|11941.1|19
1655192250000|2022-06-14 07:37:30|11945.4|11942.6|11945.9|11943.1|11945.9|11943.1|11945.4|11942.6|5
1655192260000|2022-06-14 07:37:40|11945.7|11942.9|11942.9|11940.1|11945.7|11942.9|11940.4|11937.6|30
1655192270000|2022-06-14 07:37:50|11942.4|11939.6|11941.9|11939.1|11942.4|11939.6|11941.4|11938.6|2
1655192280000|2022-06-14 07:38:00|11941.4|11938.6|11942.9|11940.1|11945.9|11943.1|11941.4|11938.6|16
1655192290000|2022-06-14 07:38:10|11943.3|11940.5|11943.9|11941.1|11943.9|11941.1|11942.9|11940.1|1
1655192300000|2022-06-14 07:38:20|11944.3|11941.5|11944.9|11942.1|11945.4|11942.6|11944.3|11941.5|3
1655192310000|2022-06-14 07:38:30|11945.4|11942.6|11944.9|11942.1|11945.4|11942.6|11944.8|11942|0
1655192320000|2022-06-14 07:38:40|11945.4|11942.6|11944.9|11942.1|11945.4|11942.6|11944.8|11942|0
1655192330000|2022-06-14 07:38:50|11944.8|11942|11945.3|11942.5|11945.4|11942.6|11944.8|11942|5
1655192340000|2022-06-14 07:39:00|11945.4|11942.6|11946.9|11944.1|11947.4|11944.6|11943.8|11941|18
1655192350000|2022-06-14 07:39:10|11946.8|11944|11945.9|11943.1|11946.8|11944|11945.8|11943|3
1655192360000|2022-06-14 07:39:20|11946.3|11943.5|11946.4|11943.6|11946.4|11943.6|11945.9|11943.1|0
1655192370000|2022-06-14 07:39:30|11945.9|11943.1|11946.9|11944.1|11947.9|11945.1|11945.8|11943|4
1655192380000|2022-06-14 07:39:40|11946.8|11944|11943.8|11941|11947.3|11944.5|11942.9|11940.1|12
1655192390000|2022-06-14 07:39:50|11944.3|11941.5|11942.9|11940.1|11944.4|11941.6|11942.8|11940|7
1655192400000|2022-06-14 07:40:00|11943.3|11940.5|11946.3|11943.5|11946.3|11943.5|11943.3|11940.5|6
1655192410000|2022-06-14 07:40:10|11946.4|11943.6|11945.8|11943|11948.3|11945.5|11945.8|11943|11
1655192420000|2022-06-14 07:40:20|11946.3|11943.5|11946.8|11944|11946.8|11944|11945.8|11943|1
1655192430000|2022-06-14 07:40:30|11947.3|11944.5|11948.3|11945.5|11949.3|11946.5|11946.8|11944|1
1655192440000|2022-06-14 07:40:40|11948.8|11946|11938.9|11936.1|11949.9|11946.1|11934.6|11931.8|157
1655192450000|2022-06-14 07:40:50|11939.4|11936.6|11940.3|11937.5|11940.3|11937.5|11938.9|11936.1|9
1655192460000|2022-06-14 07:41:00|11940.5|11937.7|11940.8|11938|11941.4|11938.6|11940.3|11937.5|12
1655192470000|2022-06-14 07:41:10|11940.4|11937.6|11941.8|11939|11941.8|11939|11939.9|11937.1|8
1655192480000|2022-06-14 07:41:20|11941.9|11939.1|11937.8|11935|11943.8|11941|11937.3|11934.5|27
1655192490000|2022-06-14 07:41:30|11936.9|11934.1|11935.9|11933.1|11940.3|11937.5|11935.8|11933|38
1655192500000|2022-06-14 07:41:40|11936.4|11933.6|11933.9|11931.1|11936.4|11933.6|11931.8|11929|35
1655192510000|2022-06-14 07:41:50|11934.3|11931.5|11930.3|11927.5|11934.8|11932|11930.3|11927.5|23
1655192520000|2022-06-14 07:42:00|11927.8|11925|11927.3|11924.5|11929.9|11927.1|11926.8|11924|61
1655192530000|2022-06-14 07:42:10|11926.9|11924.1|11929.8|11927|11929.9|11927.1|11926.8|11924|12
1655192540000|2022-06-14 07:42:20|11929.3|11926.5|11928.8|11926|11930.4|11927.6|11928.8|11926|4
1655192550000|2022-06-14 07:42:30|11929|11926.2|11929.9|11927.1|11930.8|11928|11928.8|11926|44
1655192560000|2022-06-14 07:42:40|11930.3|11927.5|11931.3|11928.5|11932.3|11929.5|11929.8|11927|14
1655192570000|2022-06-14 07:42:50|11931.2|11928.4|11932.8|11930|11932.8|11930|11929.8|11927|2
1655192580000|2022-06-14 07:43:00|11932.9|11930.1|11931.3|11928.5|11934.8|11932|11930.3|11927.5|35
1655192590000|2022-06-14 07:43:10|11931.4|11928.6|11931.3|11928.5|11932.9|11930|11931.3|11928.5|2
1655192600000|2022-06-14 07:43:20|11931.8|11929|11928.8|11926|11932.3|11929.5|11928.8|11926|5
1655192610000|2022-06-14 07:43:30|11928.9|11926.1|11925.8|11923|11929.8|11927|11923.8|11921|44
1655192620000|2022-06-14 07:43:40|11925.3|11922.5|11925.3|11922.5|11926.4|11923.6|11924.8|11922|48
1655192630000|2022-06-14 07:43:50|11924.8|11922|11925.9|11923.1|11925.9|11923.1|11923.8|11921|22
1655192640000|2022-06-14 07:44:00|11926.3|11923.5|11927.9|11925.1|11928.8|11926|11926.3|11923.5|22
1655192650000|2022-06-14 07:44:10|11928.3|11925.5|11932.3|11929.5|11932.3|11929.5|11927.8|11925|9
1655192660000|2022-06-14 07:44:20|11932.4|11929.6|11933.8|11931|11934.3|11931.5|11932.4|11929.6|10
1655192670000|2022-06-14 07:44:30|11933.9|11931.1|11931.3|11928.5|11934.3|11931.5|11930.8|11928|26
1655192680000|2022-06-14 07:44:40|11930.9|11928.1|11931.8|11929|11931.8|11929|11930.4|11927.6|4
1655192690000|2022-06-14 07:44:50|11931.3|11928.5|11930.8|11928|11931.3|11928.5|11930.8|11928|4
1655192700000|2022-06-14 07:45:00|11930.9|11928.1|11935.8|11933|11936.8|11934|11930.9|11928.1|32
1655192710000|2022-06-14 07:45:10|11934.3|11931.5|11935.8|11933|11936.3|11933.5|11934.3|11931.5|9
1655192720000|2022-06-14 07:45:20|11936.3|11933.5|11936.3|11933.5|11936.3|11933.5|11935.8|11933|6
1655192730000|2022-06-14 07:45:30|11936.8|11934|11937.8|11935|11938.3|11935.5|11936.3|11933.5|13
1655192740000|2022-06-14 07:45:40|11938.3|11935.5|11939.8|11937|11939.8|11937|11937.8|11935|11
1655192750000|2022-06-14 07:45:50|11939.3|11936.5|11938.8|11936|11939.3|11936.5|11938.3|11935.5|3
1655192760000|2022-06-14 07:46:00|11939.3|11936.5|11938.8|11936|11939.3|11936.5|11938.8|11936|3
1655192770000|2022-06-14 07:46:10|11939.3|11936.5|11939.3|11936.5|11940.3|11937.5|11938.3|11935.5|13
1655192780000|2022-06-14 07:46:20|11939.8|11937|11939.3|11936.5|11939.8|11937|11939.3|11936.5|2
1655192790000|2022-06-14 07:46:30|11938.8|11936|11936.8|11934|11939.3|11936.5|11936.3|11933.5|13
1655192800000|2022-06-14 07:46:40|11936.3|11933.5|11934.3|11931.5|11938.7|11935.9|11933.8|11931|24
1655192810000|2022-06-14 07:46:50|11934.2|11931.4|11929.8|11927|11934.3|11931.5|11929.7|11926.9|24
1655192820000|2022-06-14 07:47:00|11930.3|11927.5|11931.8|11929|11932.8|11930|11930.3|11927.5|12
1655192830000|2022-06-14 07:47:10|11932.8|11930|11933.7|11930.9|11933.8|11931|11932.8|11930|4
1655192840000|2022-06-14 07:47:20|11933.8|11931|11931.8|11929|11934.7|11931.9|11931.3|11928.5|14
1655192850000|2022-06-14 07:47:30|11932.3|11929.5|11933.8|11931|11934.3|11931.5|11932.3|11929.5|7
1655192860000|2022-06-14 07:47:40|11934.3|11931.5|11933.8|11931|11936.7|11933.9|11933.3|11930.5|6
1655192870000|2022-06-14 07:47:50|11933.7|11930.9|11929.8|11927|11933.7|11930.9|11927.2|11924.4|50
1655192880000|2022-06-14 07:48:00|11929.7|11926.9|11930.8|11928|11931.3|11928.5|11929.7|11926.9|8
1655192890000|2022-06-14 07:48:10|11932.3|11929.5|11929.3|11926.5|11932.3|11929.5|11928.8|11926|25
1655192900000|2022-06-14 07:48:20|11929.8|11927|11932.3|11929.5|11932.8|11930|11929.8|11927|5
1655192910000|2022-06-14 07:48:30|11932.2|11929.4|11928.3|11925.5|11932.2|11929.4|11927.7|11924.9|21
1655192920000|2022-06-14 07:48:40|11928.8|11926|11929.8|11927|11929.8|11927|11925.8|11923|58
1655192930000|2022-06-14 07:48:50|11929.9|11927.1|11930.3|11927.5|11930.4|11927.5|11929.8|11926.4|2
1655192940000|2022-06-14 07:49:00|11930.7|11927.9|11931.8|11929|11933.4|11930.6|11930.7|11927.9|12
1655192950000|2022-06-14 07:49:10|11932.3|11929.5|11933.8|11931|11934.3|11931.5|11931.8|11929|6
1655192960000|2022-06-14 07:49:20|11933.9|11931.1|11938.3|11935.5|11938.3|11935.5|11933.9|11931.1|6
1655192970000|2022-06-14 07:49:30|11937.8|11935|11937.3|11934.5|11939.4|11935.4|11937.3|11933.9|3
1655192980000|2022-06-14 07:49:40|11937.8|11935|11941.8|11939|11942.3|11939.5|11937.8|11935|31
1655192990000|2022-06-14 07:49:50|11942.3|11939.5|11942.8|11940|11943.3|11940.5|11942.3|11939.5|10
1655193000000|2022-06-14 07:50:00|11943.2|11940.4|11947.3|11944.5|11947.8|11945|11943.2|11940.4|22
1655193010000|2022-06-14 07:50:10|11947.8|11945|11944.3|11941.5|11947.8|11945|11944.2|11941.4|13
1655193020000|2022-06-14 07:50:20|11944.8|11942|11944.8|11942|11945.8|11943|11944.3|11941.5|8
1655193030000|2022-06-14 07:50:30|11944.3|11941.5|11944.7|11941.9|11945.3|11942.5|11943.8|11941|11
1655193040000|2022-06-14 07:50:40|11944.8|11942|11948.3|11945.5|11948.3|11945.5|11944.8|11942|7
1655193050000|2022-06-14 07:50:50|11949.3|11946.5|11946.7|11943.9|11949.3|11946.5|11946.3|11943.5|5
1655193060000|2022-06-14 07:51:00|11947.3|11944.5|11948.7|11945.9|11948.8|11946|11946.2|11943.4|14
1655193070000|2022-06-14 07:51:10|11948.2|11945.4|11946.3|11943.5|11948.2|11945.4|11945.3|11942.5|8
1655193080000|2022-06-14 07:51:20|11947.3|11944.5|11954.3|11951.5|11955.8|11953|11947.3|11944.5|32
1655193090000|2022-06-14 07:51:30|11954.7|11951.9|11954.7|11951.9|11955.3|11952.5|11954.3|11951.5|16
1655193100000|2022-06-14 07:51:40|11954.8|11952|11954.7|11951.9|11954.8|11952|11954.2|11951.4|6
1655193110000|2022-06-14 07:51:50|11956.1|11953.3|11955.8|11953|11956.1|11953.3|11954.3|11951.5|17
1655193120000|2022-06-14 07:52:00|11955.7|11952.9|11958.3|11955.5|11958.7|11955.9|11955.7|11952.9|53
1655193130000|2022-06-14 07:52:10|11958.2|11955.4|11958.8|11956|11958.8|11956|11955.8|11953|22
1655193140000|2022-06-14 07:52:20|11958.7|11955.9|11956.7|11953.9|11959.3|11956.5|11955.8|11953|11
1655193150000|2022-06-14 07:52:30|11956.2|11953.4|11953.8|11951|11956.7|11953.9|11953.3|11950.5|20
1655193160000|2022-06-14 07:52:40|11953.7|11950.9|11951.8|11949|11954.7|11951.9|11949.8|11947|65
1655193170000|2022-06-14 07:52:50|11951.7|11948.9|11951.9|11949.1|11953.3|11950.5|11947.8|11945|27
1655193180000|2022-06-14 07:53:00|11953.3|11950.5|11955.8|11953|11955.8|11953|11953.3|11950.5|12
1655193190000|2022-06-14 07:53:10|11955.7|11952.9|11956.8|11954|11957.3|11954.5|11953.3|11950.5|22
1655193200000|2022-06-14 07:53:20|11955.8|11953|11954.8|11952|11957.3|11954.5|11954.8|11952|19
1655193210000|2022-06-14 07:53:30|11955.3|11952.5|11955.2|11952.4|11956.2|11953.4|11954.8|11952|6
1655193220000|2022-06-14 07:53:40|11955.3|11952.5|11956.2|11953.4|11956.7|11953.9|11955.2|11952.4|26
1655193230000|2022-06-14 07:53:50|11956.8|11954|11957.7|11954.9|11958.9|11955|11956.2|11950.9|38
1655193240000|2022-06-14 07:54:00|11958.3|11954.3|11954.8|11952|11958.3|11954.9|11954.3|11951.5|19
1655193250000|2022-06-14 07:54:10|11955.7|11952.9|11954.7|11951.9|11955.7|11952.9|11954.7|11951.9|7
1655193260000|2022-06-14 07:54:20|11954.8|11952|11953.7|11950.9|11955.2|11952.4|11952.2|11949.4|12
1655193270000|2022-06-14 07:54:30|11953.2|11950.4|11953.7|11950.9|11953.7|11950.9|11952.7|11949.9|4
1655193280000|2022-06-14 07:54:40|11952.7|11949.9|11953.2|11950.4|11953.7|11950.9|11952.2|11949.4|9
1655193290000|2022-06-14 07:54:50|11952.7|11949.9|11952.2|11949.4|11954.7|11951.9|11952.2|11949.4|5
1655193300000|2022-06-14 07:55:00|11952.3|11949.5|11952.2|11949.4|11952.7|11949.9|11951.7|11948.9|3
1655193310000|2022-06-14 07:55:10|11952.7|11949.9|11953.2|11950.4|11954.2|11951.4|11952.2|11949.4|2
1655193320000|2022-06-14 07:55:20|11954.3|11950.3|11953.2|11950.4|11954.3|11950.9|11952.2|11949.4|5
1655193330000|2022-06-14 07:55:30|11952.7|11949.9|11952.7|11949.9|11953.2|11950.4|11951.7|11948.9|6
1655193340000|2022-06-14 07:55:40|11952.9|11950.1|11954.3|11951.5|11954.8|11952|11952.9|11950.1|100
1655193350000|2022-06-14 07:55:50|11954.2|11951.4|11951.9|11949.1|11954.2|11951.4|11951.8|11949|13
1655193360000|2022-06-14 07:56:00|11952.3|11949.5|11951.8|11949|11952.8|11950|11951.8|11949|2
1655193370000|2022-06-14 07:56:10|11951.3|11948.5|11949.8|11947|11951.3|11948.5|11944.3|11941.5|139
1655193380000|2022-06-14 07:56:20|11949.3|11946.5|11947.8|11945|11949.8|11947|11947.8|11945|5
1655193390000|2022-06-14 07:56:30|11947.9|11945.1|11951.3|11948.5|11951.3|11948.5|11947.8|11945|17
1655193400000|2022-06-14 07:56:40|11950.8|11948|11947.8|11945|11950.8|11948|11947.8|11945|12
1655193410000|2022-06-14 07:56:50|11946.9|11944.1|11949.8|11947|11949.8|11947|11946.9|11944.1|7
1655193420000|2022-06-14 07:57:00|11949.3|11946.5|11955.9|11953.1|11957.4|11954.6|11949.3|11946.5|66
1655193430000|2022-06-14 07:57:10|11956.9|11954.1|11956.9|11954.1|11957.4|11954.6|11955.9|11953.1|10
1655193440000|2022-06-14 07:57:20|11957|11954.2|11955.9|11953.1|11958.7|11955.9|11955|11952.2|17
1655193450000|2022-06-14 07:57:30|11955.8|11953|11955.9|11953.1|11955.9|11953.1|11954.4|11951.6|21
1655193460000|2022-06-14 07:57:40|11956.4|11953.6|11956.4|11953.6|11956.9|11954.1|11955.9|11953.1|6
1655193470000|2022-06-14 07:57:50|11956.9|11954.1|11955.9|11953.1|11956.9|11954.1|11955.4|11952.5|6
1655193480000|2022-06-14 07:58:00|11958.4|11955.6|11957.9|11955.1|11958.9|11956.1|11957.4|11954.6|79
1655193490000|2022-06-14 07:58:10|11958.4|11955.6|11957.9|11955.1|11958.4|11955.6|11957.4|11954.6|13
1655193500000|2022-06-14 07:58:20|11959.3|11956.5|11957.3|11954.5|11959.3|11956.5|11956.3|11952.9|52
1655193510000|2022-06-14 07:58:30|11958.3|11955.5|11957.8|11955|11958.3|11955.5|11956.3|11953.5|10
1655193520000|2022-06-14 07:58:40|11958.3|11955.5|11957.3|11954.5|11958.3|11955.5|11955.8|11953|9
1655193530000|2022-06-14 07:58:50|11956.8|11954|11955.3|11952.5|11956.8|11954|11954.2|11951.4|9
1655193540000|2022-06-14 07:59:00|11954.8|11952|11956.3|11953.5|11956.3|11953.5|11954.3|11951.5|8
1655193550000|2022-06-14 07:59:10|11955.8|11953|11957.3|11954.5|11958.3|11955.5|11955.8|11953|6
1655193560000|2022-06-14 07:59:20|11959.3|11956.5|11954.3|11951.5|11959.8|11957|11953.8|11951|28
1655193570000|2022-06-14 07:59:30|11954.2|11951.4|11952.3|11949.5|11954.8|11952|11951.3|11948.5|7
1655193580000|2022-06-14 07:59:40|11952.4|11949.6|11955.8|11953|11955.8|11953|11952.4|11949.6|5
1655193590000|2022-06-14 07:59:50|11955.9|11953.1|11956.8|11954|11958.3|11955.5|11955.9|11953.1|33
1655193600000|2022-06-14 08:00:00|11955.4|11952.6|11957.3|11954.5|11958.8|11956|11955.3|11952.5|38
1655193610000|2022-06-14 08:00:10|11957.8|11955|11957.8|11955|11958.3|11955.5|11956.3|11953.5|14
1655193620000|2022-06-14 08:00:20|11957.3|11954.5|11952.3|11949.5|11957.9|11954.5|11952.3|11949.5|9
1655193630000|2022-06-14 08:00:30|11951.8|11949|11954.3|11951.5|11956.8|11954|11951.8|11949|21
1655193640000|2022-06-14 08:00:40|11953.8|11951|11949.3|11946.5|11954.3|11951.5|11948.8|11946|5
1655193650000|2022-06-14 08:00:50|11948.8|11946|11949.3|11946.5|11949.3|11946.5|11948.8|11946|5
1655193660000|2022-06-14 08:01:00|11949.2|11946.4|11948.3|11945.5|11949.8|11946.5|11946.3|11943.5|9
1655193670000|2022-06-14 08:01:10|11948.2|11945.4|11949.8|11947|11949.8|11947|11947.3|11944.5|4
1655193680000|2022-06-14 08:01:20|11949.2|11946.4|11949.4|11946.6|11949.4|11946.6|11947.3|11944.5|10
1655193690000|2022-06-14 08:01:30|11950.8|11948|11951.3|11948.5|11951.3|11948.5|11949.3|11946.5|6
1655193700000|2022-06-14 08:01:40|11951.2|11948.4|11949.3|11946.5|11951.3|11948.5|11947.3|11944.5|14
1655193710000|2022-06-14 08:01:50|11949.2|11946.4|11941.3|11938.5|11949.2|11946.4|11941.3|11938.5|19
1655193720000|2022-06-14 08:02:00|11941.4|11938.6|11942.3|11939.5|11942.3|11939.5|11940.4|11937.6|17
1655193730000|2022-06-14 08:02:10|11942.8|11940|11942.7|11939.9|11943.4|11940.5|11942.7|11939.4|3
1655193740000|2022-06-14 08:02:20|11942.8|11940|11939.7|11936.9|11942.8|11940|11939.3|11936.5|19
1655193750000|2022-06-14 08:02:30|11939.8|11937|11940.7|11937.9|11940.8|11938|11939.7|11936.9|13
1655193760000|2022-06-14 08:02:40|11940.3|11937.5|11940.3|11937.5|11940.7|11937.9|11939.7|11936.9|8
1655193770000|2022-06-14 08:02:50|11940.2|11937.4|11939.7|11936.9|11940.3|11937.5|11939.7|11936.9|2
1655193780000|2022-06-14 08:03:00|11939.8|11937|11939.7|11936.9|11942.3|11939.5|11939.7|11936.9|11
1655193790000|2022-06-14 08:03:10|11939.8|11937|11938.8|11936|11942.3|11939.5|11938.8|11936|21
1655193800000|2022-06-14 08:03:20|11939.3|11936.5|11937.3|11934.5|11939.3|11936.5|11935.8|11933|15
1655193810000|2022-06-14 08:03:30|11937.8|11935|11935.3|11932.5|11937.8|11935|11934.3|11931.5|6
1655193820000|2022-06-14 08:03:40|11935.8|11933|11932.3|11929.5|11935.8|11933|11932.3|11929.5|6
1655193830000|2022-06-14 08:03:50|11932.2|11929.4|11935.7|11932.9|11936.7|11933.9|11929.9|11927.1|56
1655193840000|2022-06-14 08:04:00|11936.2|11933.4|11937.7|11934.9|11938.7|11935.9|11934.7|11931.9|16
1655193850000|2022-06-14 08:04:10|11938.6|11935.8|11938.7|11935.9|11939.3|11936.4|11937.6|11934.8|23
1655193860000|2022-06-14 08:04:20|11938.2|11935.4|11938.7|11935.9|11938.8|11936|11938.2|11935.4|3
1655193870000|2022-06-14 08:04:30|11939.2|11936.4|11937.2|11934.4|11940.7|11937.9|11937.2|11934.4|12
1655193880000|2022-06-14 08:04:40|||||||||5
1655193890000|2022-06-14 08:04:50|11937.1|11934.3|11935.6|11932.8|11937.1|11934.3|11935.6|11932.8|7
1655193900000|2022-06-14 08:05:00|11936.2|11933.4|11932.2|11929.4|11936.2|11933.4|11931.7|11928.9|13
1655193910000|2022-06-14 08:05:10|11931.7|11928.9|11936.7|11933.9|11937.2|11934.4|11931.7|11928.9|12
1655193920000|2022-06-14 08:05:20|11937.7|11934.9|11934.2|11931.4|11937.7|11934.9|11934.2|11931.4|2
1655193930000|2022-06-14 08:05:30|11934.7|11931.9|11931.7|11928.9|11934.7|11931.9|11930.2|11927.4|28
1655193940000|2022-06-14 08:05:40|11932.2|11929.4|11933.1|11930.3|11933.2|11930.4|11930.7|11927.9|14
1655193950000|2022-06-14 08:05:50|11932.7|11929.9|11932.7|11929.9|11933.2|11930.4|11932.7|11929.9|3
1655193960000|2022-06-14 08:06:00|11932.2|11929.4|11932.7|11929.9|11932.7|11929.9|11931.2|11927.8|14
1655193970000|2022-06-14 08:06:10|11932.6|11929.8|11932.2|11929.4|11932.7|11929.9|11932.2|11929.4|0
1655193980000|2022-06-14 08:06:20|11932.6|11929.8|11932.7|11929.9|11934.7|11931.9|11932.2|11929.3|8
1655193990000|2022-06-14 08:06:30|11932.6|11929.8|11925.7|11922.9|11932.7|11929.8|11925.7|11922.9|25
1655194000000|2022-06-14 08:06:40|11926.6|11923.8|11927.7|11924.9|11927.7|11924.9|11925.7|11922.9|7
1655194010000|2022-06-14 08:06:50|11927.3|11924.5|11930.7|11927.9|11930.7|11927.9|11927.3|11924.5|4
1655194020000|2022-06-14 08:07:00|11930.8|11928|11934.3|11931.5|11934.3|11931.5|11930.7|11927.9|37
1655194030000|2022-06-14 08:07:10|11933.3|11930.5|11931.8|11929|11933.3|11930.5|11930.3|11927.5|6
1655194040000|2022-06-14 08:07:20|11932.3|11929.5|11933.8|11931|11933.8|11931|11931.8|11929|6
1655194050000|2022-06-14 08:07:30|11934.3|11931.5|11939.3|11936.5|11939.8|11937|11933.3|11930.5|27
1655194060000|2022-06-14 08:07:40|11938.8|11936|11938.2|11935.4|11938.8|11936|11937.2|11934.3|9
1655194070000|2022-06-14 08:07:50|11938.7|11935.9|11939.2|11936.4|11939.7|11936.9|11937.7|11934.9|5
1655194080000|2022-06-14 08:08:00|11939.8|11937|11940.2|11937.4|11942.8|11940|11939.3|11936.5|19
1655194090000|2022-06-14 08:08:10|11939.7|11936.9|11942.2|11939.4|11943.7|11940.9|11939.7|11936.9|18
1655194100000|2022-06-14 08:08:20|11942.3|11939.5|11941.2|11938.4|11943.2|11940.4|11940.7|11937.8|4
1655194110000|2022-06-14 08:08:30|11941.8|11937.8|11939.7|11936.9|11941.8|11938.4|11937.7|11934.9|11
1655194120000|2022-06-14 08:08:40|11940.2|11937.4|11940.7|11937.9|11944.2|11941.4|11940.2|11937.4|14
1655194130000|2022-06-14 08:08:50|11941.7|11938.9|11942.7|11939.9|11945.2|11942.4|11941.7|11938.9|18
1655194140000|2022-06-14 08:09:00|11941.7|11938.9|11942.7|11939.9|11946.2|11943.4|11941.7|11938.9|54
1655194150000|2022-06-14 08:09:10|11942.6|11939.8|11941.2|11938.4|11942.6|11939.8|11940.2|11937.4|6
1655194160000|2022-06-14 08:09:20|11941.1|11938.3|11938.2|11935.4|11941.1|11938.3|11938.2|11935.4|7
1655194170000|2022-06-14 08:09:30|11937.7|11934.9|11934.7|11931.9|11938.2|11935.4|11933.7|11930.3|37
1655194180000|2022-06-14 08:09:40|11935.2|11932.4|11936.2|11933.4|11936.2|11933.4|11935.1|11932.3|29
1655194190000|2022-06-14 08:09:50|11935.7|11932.9|11936.1|11933.3|11936.2|11933.4|11935.1|11932.3|2
1655194200000|2022-06-14 08:10:00|11934.6|11931.8|11931.2|11928.4|11934.6|11931.8|11930.7|11927.9|12
1655194210000|2022-06-14 08:10:10|11931.1|11928.3|11934.2|11931.4|11934.2|11931.4|11930.7|11927.9|25
1655194220000|2022-06-14 08:10:20|11934.7|11931.9|11933.2|11930.4|11935.2|11932.4|11933.2|11930.4|3
1655194230000|2022-06-14 08:10:30|11934.2|11931.4|11934.2|11931.4|11934.8|11931.4|11933.7|11930.8|2
1655194240000|2022-06-14 08:10:40|11934.3|11931.5|11938.2|11935.4|11938.3|11935.4|11934.2|11931.4|14
1655194250000|2022-06-14 08:10:50|11937.7|11934.9|11939.2|11936.4|11940.7|11937.9|11937.2|11934.4|12
1655194260000|2022-06-14 08:11:00|11938.7|11935.9|11937.8|11935|11938.7|11935.9|11937.2|11934.4|4
1655194270000|2022-06-14 08:11:10|11938.8|11936|11937.7|11934.9|11939.2|11936.4|11937.7|11934.9|5
1655194280000|2022-06-14 08:11:20|11937.8|11935|11937.2|11934.4|11938.2|11935.4|11936.7|11933.9|11
1655194290000|2022-06-14 08:11:30|11937.8|11935|11940.8|11938|11940.8|11938|11936.6|11933.8|65
1655194300000|2022-06-14 08:11:40|11941.2|11938.4|11946.2|11943.4|11948.8|11946|11940.8|11938|86
1655194310000|2022-06-14 08:11:50|11945.7|11942.9|11945.2|11942.4|11946.7|11943.9|11944.2|11941.4|7
1655194320000|2022-06-14 08:12:00|11945.1|11942.3|11942.2|11939.4|11947.8|11945|11942.2|11939.4|30
1655194330000|2022-06-14 08:12:10|11943.2|11940.4|11939.7|11936.9|11944.7|11941.9|11939.2|11936.4|7
1655194340000|2022-06-14 08:12:20|11939.6|11936.8|11951.7|11948.9|11951.7|11948.9|11938.2|11935.4|40
1655194350000|2022-06-14 08:12:30|11950.2|11947.4|11951.7|11948.9|11953.8|11951|11949.8|11947|20
1655194360000|2022-06-14 08:12:40|11951.6|11948.8|11948.2|11945.4|11951.6|11948.8|11948.2|11945.4|17
1655194370000|2022-06-14 08:12:50|11949.7|11946.9|11947.2|11944.4|11951.2|11948.4|11946.7|11943.9|69
1655194380000|2022-06-14 08:13:00|11947.3|11944.5|11947.2|11944.4|11948.7|11945.9|11946.2|11943.4|11
1655194390000|2022-06-14 08:13:10|11946.7|11943.9|11945.1|11942.3|11946.7|11943.9|11944.2|11941.4|10
1655194400000|2022-06-14 08:13:20|11942.7|11939.9|11944.8|11942|11944.8|11942|11942.7|11939.9|4
1655194410000|2022-06-14 08:13:30|11945.2|11942.4|11947.2|11944.4|11948.2|11945.4|11945.2|11941.9|10
1655194420000|2022-06-14 08:13:40|11947.3|11944.5|11947.2|11944.4|11948.2|11945.4|11946.2|11943.4|4
1655194430000|2022-06-14 08:13:50|11946.7|11943.9|11946.7|11943.9|11947.2|11944.4|11946.2|11943.4|1
1655194440000|2022-06-14 08:14:00|11946.3|11943.5|11948.2|11945.4|11949.1|11946.3|11946.2|11943.4|7
1655194450000|2022-06-14 08:14:10|11948.1|11945.3|11946.2|11943.4|11948.1|11945.3|11946.2|11943.4|2
1655194460000|2022-06-14 08:14:20|11946.1|11943.3|11942.7|11939.9|11946.1|11943.3|11942.7|11939.9|10
1655194470000|2022-06-14 08:14:30|11941.7|11938.9|11942.2|11939.4|11942.7|11939.9|11941.7|11938.9|8
1655194480000|2022-06-14 08:14:40|11941.7|11938.9|11942.2|11939.4|11942.7|11939.9|11941.7|11938.9|7
1655194490000|2022-06-14 08:14:50|11941.7|11938.9|11942.2|11939.4|11942.2|11939.4|11941.7|11938.9|0
1655194500000|2022-06-14 08:15:00|11941.7|11938.9|11944.2|11941.4|11944.7|11941.9|11941.7|11938.9|9
1655194510000|2022-06-14 08:15:10|11944.1|11941.3|11942.7|11939.9|11944.1|11941.3|11939.2|11936.4|17
1655194520000|2022-06-14 08:15:20|11942.2|11939.4|11942.7|11939.9|11942.7|11939.9|11941.2|11938.4|5
1655194530000|2022-06-14 08:15:30|11942.1|11939.3|11942.2|11939.4|11942.2|11939.4|11941.2|11938.4|5
1655194540000|2022-06-14 08:15:40|11942.7|11939.9|11940.2|11937.4|11943.7|11940.9|11940.2|11937.4|4
1655194550000|2022-06-14 08:15:50|11940.7|11937.9|11941.7|11938.9|11942.1|11939.3|11940.7|11937.9|2
1655194560000|2022-06-14 08:16:00|11941.2|11938.4|11943.2|11940.4|11944.2|11941.4|11941.2|11938.4|8
1655194570000|2022-06-14 08:16:10|11942.2|11939.4|11944.7|11941.9|11944.7|11941.9|11942.2|11939.4|4
1655194580000|2022-06-14 08:16:20|11945.1|11942.3|11944.2|11941.4|11945.2|11942.4|11943.6|11940.8|9
1655194590000|2022-06-14 08:16:30|11944.1|11941.3|11941.2|11938.4|11944.1|11941.3|11940.6|11937.8|4
1655194600000|2022-06-14 08:16:40|11941.7|11938.9|11937.6|11934.8|11942.2|11939.4|11937.6|11934.8|5
1655194610000|2022-06-14 08:16:50|11937.7|11934.9|11940.2|11937.4|11940.6|11937.8|11937.7|11934.9|3
1655194620000|2022-06-14 08:17:00|11940.1|11937.3|11937.7|11934.9|11940.7|11937.9|11937.7|11934.9|14
1655194630000|2022-06-14 08:17:10|11938.2|11935.4|11935.2|11932.4|11938.2|11935.4|11933.7|11930.9|24
1655194640000|2022-06-14 08:17:20|11934.7|11931.9|11931.2|11928.4|11934.7|11931.9|11931.2|11928.4|28
1655194650000|2022-06-14 08:17:30|11931.3|11928.5|11930.7|11927.9|11932.2|11929.4|11930.6|11927.8|6
1655194660000|2022-06-14 08:17:40|11930.6|11927.8|11928.7|11925.9|11930.7|11927.9|11928.6|11925.8|15
1655194670000|2022-06-14 08:17:50|11929.2|11926.4|11930.2|11927.4|11930.8|11928|11929.2|11925.8|14
1655194680000|2022-06-14 08:18:00|11928.7|11925.9|11931.1|11928.3|11932.2|11929.4|11928.7|11925.9|19
1655194690000|2022-06-14 08:18:10|11931.2|11928.4|11930.7|11927.9|11931.7|11928.9|11930.7|11927.7|13
1655194700000|2022-06-14 08:18:20|11931.2|11928.4|11930.7|11927.9|11932.2|11929.4|11930.7|11927.9|11
1655194710000|2022-06-14 08:18:30|11932.7|11929.9|11936.2|11933.4|11937.2|11934.4|11931.1|11928.3|38
1655194720000|2022-06-14 08:18:40|11935.6|11932.8|11935.2|11932.4|11936.7|11933.9|11934.7|11931.9|9
1655194730000|2022-06-14 08:18:50|11935.3|11932.5|11934.7|11931.9|11936.2|11933.4|11934.2|11931.4|13
1655194740000|2022-06-14 08:19:00|11934.6|11931.8|11935.7|11932.9|11935.7|11932.9|11934.2|11931.4|7
1655194750000|2022-06-14 08:19:10|11934.7|11931.9|11936.2|11933.4|11937.7|11934.9|11934.7|11931.9|14
1655194760000|2022-06-14 08:19:20|11936.6|11933.8|11933.2|11930.4|11936.7|11933.9|11931.2|11928.4|25
1655194770000|2022-06-14 08:19:30|11933.1|11930.3|11929.2|11926.4|11933.7|11930.9|11929.1|11926.3|25
1655194780000|2022-06-14 08:19:40|11929.1|11926.3|11930.2|11927.4|11930.6|11927.8|11927.3|11924.5|67
1655194790000|2022-06-14 08:19:50|11929.6|11926.8|11927.2|11924.4|11929.6|11926.8|11927.1|11924.3|7
1655194800000|2022-06-14 08:20:00|11927.6|11924.8|11930.7|11927.9|11931.2|11928.4|11922.7|11919.9|46
1655194810000|2022-06-14 08:20:10|11931.2|11928.4|11934.2|11931.4|11934.2|11931.4|11931.2|11928.4|10
1655194820000|2022-06-14 08:20:20|11935.2|11932.4|11937.7|11934.9|11938.7|11935.9|11935.2|11932.4|16
1655194830000|2022-06-14 08:20:30|11937.8|11935|11940.7|11937.9|11943.2|11940.4|11937.8|11935|20
1655194840000|2022-06-14 08:20:40|11939.7|11936.9|11937.7|11934.9|11940.7|11937.4|11937.7|11934.9|11
1655194850000|2022-06-14 08:20:50|11938.2|11935.4|11936.2|11933.4|11938.2|11935.4|11933.7|11930.9|29
1655194860000|2022-06-14 08:21:00|11936.7|11933.9|11936.7|11933.9|11937.2|11934.4|11936.7|11933.9|4
1655194870000|2022-06-14 08:21:10|11936.6|11933.8|11941.7|11938.9|11943.2|11940.4|11935.7|11932.4|28
1655194880000|2022-06-14 08:21:20|11942.2|11939.4|11944.2|11941.4|11945.2|11942.4|11941.2|11938.4|15
1655194890000|2022-06-14 08:21:30|11944.1|11941.3|11945.7|11942.9|11945.7|11942.9|11943.2|11940.4|8
1655194900000|2022-06-14 08:21:40|11945.6|11942.8|11944.6|11941.8|11945.6|11942.8|11944.2|11941.4|9
1655194910000|2022-06-14 08:21:50|11945.7|11942.9|11944.7|11941.9|11947.2|11944.4|11944.6|11941.3|16
1655194920000|2022-06-14 08:22:00|11945.2|11942.4|11942.2|11939.4|11945.2|11942.4|11941.6|11938.8|23
1655194930000|2022-06-14 08:22:10|11941.7|11938.9|11947.2|11944.4|11947.7|11944.9|11941.7|11938.9|25
1655194940000|2022-06-14 08:22:20|11947.7|11944.9|11948.2|11945.4|11948.7|11945.9|11947.2|11944.4|5
1655194950000|2022-06-14 08:22:30|11947.7|11944.9|11949.2|11946.4|11949.2|11946.4|11946.7|11943.9|10
1655194960000|2022-06-14 08:22:40|11949.1|11946.3|11946.1|11943.3|11949.1|11946.3|11943.2|11940.4|19
1655194970000|2022-06-14 08:22:50|11946.2|11943.4|11947.7|11944.9|11948.3|11945.4|11946.2|11943.4|1
1655194980000|2022-06-14 08:23:00|11948.7|11945.9|11944.2|11941.4|11949.7|11946.9|11943.7|11940.9|35
1655194990000|2022-06-14 08:23:10|11944.6|11941.8|11941.1|11938.3|11944.6|11941.8|11940.2|11937.4|16
1655195000000|2022-06-14 08:23:20|11939.6|11936.8|11937.6|11934.8|11940.6|11937.8|11932.6|11929.8|43
1655195010000|2022-06-14 08:23:30|11937.7|11934.9|11936.7|11933.9|11937.7|11934.9|11934.1|11931.3|14
1655195020000|2022-06-14 08:23:40|11937.7|11934.9|11936.1|11933.3|11938.7|11935.9|11932.1|11929.3|31
1655195030000|2022-06-14 08:23:50|11936.2|11933.4|11934.6|11931.8|11937.6|11934.8|11932.6|11929.8|21
1655195040000|2022-06-14 08:24:00|11933.6|11930.8|11934.1|11931.3|11937.1|11934.3|11932.6|11929.8|25
1655195050000|2022-06-14 08:24:10|11933.6|11930.8|11934.1|11931.3|11936.1|11933.3|11933.6|11930.8|8
1655195060000|2022-06-14 08:24:20|11934.2|11931.4|11932.1|11929.3|11934.2|11931.4|11932.1|11929.3|0
1655195070000|2022-06-14 08:24:30|11932|11929.2|11933.1|11930.3|11934.1|11931.3|11930.1|11927.2|17
1655195080000|2022-06-14 08:24:40|11932.7|11929.9|11930.6|11927.8|11933.1|11930.3|11930.1|11926.8|19
1655195090000|2022-06-14 08:24:50|11930.1|11927.3|11928.1|11925.3|11930.6|11927.8|11927.1|11924.3|14
1655195100000|2022-06-14 08:25:00|11928.6|11925.8|11930.1|11927.3|11930.6|11927.8|11928.1|11925.3|5
1655195110000|2022-06-14 08:25:10|11930.6|11927.8|11930.6|11927.8|11934.6|11931.8|11930.1|11927.3|9
1655195120000|2022-06-14 08:25:20|11930.1|11927.3|11929.1|11926.3|11930.7|11927.9|11929.1|11925.8|16
1655195130000|2022-06-14 08:25:30|11928.1|11925.3|11926.6|11923.8|11930.6|11927.8|11926.6|11923.8|19
1655195140000|2022-06-14 08:25:40|11926.7|11923.9|11927.1|11924.3|11929.1|11926.3|11926.6|11923.7|16
1655195150000|2022-06-14 08:25:50|11926.6|11923.8|11932.1|11929.3|11933.1|11930.3|11925.6|11922.8|41
1655195160000|2022-06-14 08:26:00|11931.6|11928.8|11930.1|11927.3|11933.1|11930.3|11928.6|11925.8|27
1655195170000|2022-06-14 08:26:10|11929.6|11926.8|11933.1|11930.3|11933.1|11930.3|11928.1|11925.3|17
1655195180000|2022-06-14 08:26:20|11933|11930.2|11935.1|11932.3|11935.1|11932.3|11930.6|11927.8|14
1655195190000|2022-06-14 08:26:30|11935|11932.2|11938.6|11935.8|11940.6|11937.8|11934.1|11931.3|62
1655195200000|2022-06-14 08:26:40|11938.1|11935.3|11939.1|11936.3|11940.7|11937.8|11937.7|11934.9|16
1655195210000|2022-06-14 08:26:50|11938.6|11935.8|11941.1|11938.3|11942.7|11939.9|11937.1|11934.3|74
1655195220000|2022-06-14 08:27:00|11940.6|11937.8|11939.1|11936.3|11945.1|11942.3|11938.6|11935.8|89
1655195230000|2022-06-14 08:27:10|11939|11936.2|11935.6|11932.8|11939|11936.2|11933.1|11930.3|112
1655195240000|2022-06-14 08:27:20|11936.1|11933.3|11937.1|11934.3|11937.1|11934.3|11933.6|11930.8|27
1655195250000|2022-06-14 08:27:30|11937.2|11934.4|11945.1|11942.3|11945.1|11942.3|11937.1|11934.3|69
1655195260000|2022-06-14 08:27:40|11945.2|11942.4|11941.1|11938.3|11945.6|11942.8|11941.1|11938.3|29
1655195270000|2022-06-14 08:27:50|11941.6|11938.8|11941.6|11938.8|11943.1|11940.3|11941.6|11938.8|5
1655195280000|2022-06-14 08:28:00|11940.6|11937.8|11935.1|11932.3|11941.7|11938.4|11934.6|11931.8|48
1655195290000|2022-06-14 08:28:10|11934.6|11931.8|11934.1|11931.3|11935.1|11932.3|11931.7|11928.8|26
1655195300000|2022-06-14 08:28:20|11934|11931.2|11934.6|11931.8|11936.1|11933.3|11933.6|11930.7|34
1655195310000|2022-06-14 08:28:30|11934.1|11931.3|11939.1|11936.3|11940.1|11937.3|11933.6|11930.8|33
1655195320000|2022-06-14 08:28:40|11940.1|11937.3|11936.1|11933.3|11940.1|11937.3|11934.6|11931.8|25
1655195330000|2022-06-14 08:28:50|11935.6|11932.8|11936.1|11933.3|11937.1|11934.3|11935.6|11932.8|13
1655195340000|2022-06-14 08:29:00|11937.6|11934.8|11938.1|11935.3|11938.6|11935.8|11934.1|11931.3|78
1655195350000|2022-06-14 08:29:10|11937.6|11934.8|11940.1|11937.3|11941.6|11938.8|11936.7|11933.9|57
1655195360000|2022-06-14 08:29:20|11939.7|11936.9|11942.1|11939.3|11942.7|11939.8|11939.1|11936.3|50
1655195370000|2022-06-14 08:29:30|11942.7|11938.7|11945.2|11942.4|11945.7|11942.8|11941.7|11938.7|71
1655195380000|2022-06-14 08:29:40|11945.6|11942.8|11944.7|11941.9|11949.7|11946.9|11943.1|11940.2|157
1655195390000|2022-06-14 08:29:50|11945.2|11942.4|11940.1|11937.3|11945.2|11942.4|11939.2|11936.4|57
1655195400000|2022-06-14 08:30:00|11938.1|11935.3|11945.1|11942.3|11945.6|11942.8|11938.1|11935.3|101
1655195410000|2022-06-14 08:30:10|11945.6|11942.8|11943.6|11940.8|11946.6|11943.8|11943.1|11940.3|67
1655195420000|2022-06-14 08:30:20|11943.1|11940.3|11945.6|11942.8|11946.6|11943.8|11943.1|11940.3|16
1655195430000|2022-06-14 08:30:30|11945.1|11942.3|11940.6|11937.8|11946.6|11943.8|11939.6|11936.8|57
1655195440000|2022-06-14 08:30:40|11941.6|11938.8|11939.1|11936.3|11942.6|11939.8|11936.6|11933.8|17
1655195450000|2022-06-14 08:30:50|11938.6|11935.8|11936.1|11933.3|11939.6|11936.8|11936.1|11933.3|24
1655195460000|2022-06-14 08:31:00|11937.1|11934.3|11936.6|11933.8|11937.6|11934.8|11935.6|11932.8|12
1655195470000|2022-06-14 08:31:10|11936.7|11933.9|11934.1|11931.3|11938.6|11935.8|11931.5|11928.7|87
1655195480000|2022-06-14 08:31:20|11934.6|11931.8|11935.6|11932.8|11937.1|11934.3|11934.6|11931.8|14
1655195490000|2022-06-14 08:31:30|11935.1|11932.3|11932.1|11929.3|11935.1|11932.3|11930.6|11927.8|35
1655195500000|2022-06-14 08:31:40|11931.6|11928.8|11932.1|11929.3|11933.6|11930.8|11931.1|11928.3|30
1655195510000|2022-06-14 08:31:50|11932.6|11929.8|11928.1|11925.3|11932.6|11929.8|11923.6|11920.8|45
1655195520000|2022-06-14 08:32:00|11928|11925.2|11934.1|11931.3|11934.5|11931.7|11927.6|11924.8|25
1655195530000|2022-06-14 08:32:10|11933.6|11930.8|11932.6|11929.8|11936.6|11933.8|11931.5|11928.7|23
1655195540000|2022-06-14 08:32:20|11931.5|11928.7|11930.1|11927.3|11931.6|11928.8|11927.1|11924.3|24
1655195550000|2022-06-14 08:32:30|11930.6|11927.8|11934.5|11931.7|11935.6|11932.8|11930.1|11927.3|20
1655195560000|2022-06-14 08:32:40|11934.6|11931.8|11935.1|11932.3|11937.6|11934.8|11934.1|11931.3|15
1655195570000|2022-06-14 08:32:50|11935|11932.2|11937.1|11934.3|11937.1|11934.3|11934.6|11931.8|2
1655195580000|2022-06-14 08:33:00|11937.5|11934.7|11944.1|11941.3|11944.1|11941.3|11937.5|11934.7|17
1655195590000|2022-06-14 08:33:10|11943.6|11940.8|11944.5|11941.7|11945.6|11942.8|11943.2|11940.4|40
1655195600000|2022-06-14 08:33:20|11943|11940.2|11941.5|11938.7|11943.6|11940.2|11941.1|11938.2|9
1655195610000|2022-06-14 08:33:30|11940.6|11937.8|11943.1|11940.3|11943.6|11940.8|11938.7|11935.9|20
1655195620000|2022-06-14 08:33:40|11943.6|11940.8|11942.6|11939.8|11944.1|11941.3|11941.6|11938.8|6
1655195630000|2022-06-14 08:33:50|11943.1|11940.3|11942|11939.2|11943.1|11940.3|11941.6|11938.8|17
1655195640000|2022-06-14 08:34:00|11941.5|11938.7|11940.5|11937.7|11941.6|11938.8|11939.5|11936.7|11
1655195650000|2022-06-14 08:34:10|11940|11937.2|11939.6|11936.8|11940.2|11937.2|11939.1|11936.2|5
1655195660000|2022-06-14 08:34:20|11940.1|11937.3|11937.1|11934.3|11940.1|11937.3|11936.1|11933.3|17
1655195670000|2022-06-14 08:34:30|11937|11934.2|11937.1|11934.3|11937.6|11934.8|11936.5|11933.7|7
1655195680000|2022-06-14 08:34:40|11937.5|11934.7|11936.5|11933.7|11937.6|11934.8|11936.5|11933.7|6
1655195690000|2022-06-14 08:34:50|11936.6|11933.8|11932.5|11929.7|11936.6|11933.8|11932.5|11929.7|37
1655195700000|2022-06-14 08:35:00|11932.1|11929.3|11937.1|11934.3|11937.1|11934.3|11932.1|11929.3|20
1655195710000|2022-06-14 08:35:10|11934.1|11931.3|11934.5|11931.7|11935.6|11932.8|11934.1|11931.3|20
1655195720000|2022-06-14 08:35:20|11934.6|11931.8|11931.1|11928.3|11935.6|11932.8|11930.6|11927.8|13
1655195730000|2022-06-14 08:35:30|11931|11928.2|11929|11926.2|11931.6|11928.8|11927.6|11924.8|27
1655195740000|2022-06-14 08:35:40|11929.1|11926.3|11925.1|11922.3|11929.1|11926.3|11924.6|11921.8|37
1655195750000|2022-06-14 08:35:50|11925|11922.2|11921.6|11918.8|11925|11922.2|11918.1|11915.3|99
1655195760000|2022-06-14 08:36:00|11921.7|11918.9|11923.1|11920.3|11923.5|11920.7|11920.1|11917.3|29
1655195770000|2022-06-14 08:36:10|11923|11920.2|11921.6|11918.8|11923.6|11920.8|11920.5|11917.7|38
1655195780000|2022-06-14 08:36:20|11921.7|11918.9|11928.5|11925.7|11930.6|11927.8|11921.6|11918.8|108
1655195790000|2022-06-14 08:36:30|11927.1|11924.3|11932.1|11929.3|11933.1|11930.3|11926.6|11923.8|52
1655195800000|2022-06-14 08:36:40|11932|11929.2|11931.1|11928.3|11935.1|11932.3|11930.5|11927.7|32
1655195810000|2022-06-14 08:36:50|11931.2|11928.4|11931.6|11928.8|11933.1|11930.3|11929.6|11926.8|15
1655195820000|2022-06-14 08:37:00|||||||||1
1655195830000|2022-06-14 08:37:10|11932.5|11929.7|11931.6|11928.8|11935.6|11932.8|11930.6|11927.8|14
1655195840000|2022-06-14 08:37:20|11931.5|11928.7|11927.5|11924.7|11931.5|11928.7|11927.5|11924.7|16
1655195850000|2022-06-14 08:37:30|11926.6|11923.8|11925.1|11922.3|11926.6|11923.8|11920.6|11917.8|30
1655195860000|2022-06-14 08:37:40|11925|11922.2|11923.1|11920.3|11925|11922.2|11919.5|11916.7|30
1655195870000|2022-06-14 08:37:50|11924.1|11921.3|11924.6|11921.8|11925.5|11922.7|11924.1|11921.3|10
1655195880000|2022-06-14 08:38:00|11925.1|11922.3|11930.1|11927.3|11931.1|11928.3|11925.1|11922.3|18
1655195890000|2022-06-14 08:38:10|11929.6|11926.8|11933.1|11930.3|11933.5|11930.7|11929.6|11926.8|5
1655195900000|2022-06-14 08:38:20|11933.6|11930.8|11934.5|11931.7|11935.1|11932.3|11933.6|11930.8|22
1655195910000|2022-06-14 08:38:30|11932.6|11929.8|11932.6|11929.8|11935|11932.2|11931.6|11928.8|24
1655195920000|2022-06-14 08:38:40|11933|11930.2|11932|11929.2|11934.1|11931.2|11931|11928.2|9
1655195930000|2022-06-14 08:38:50|11931.1|11928.3|11933.5|11930.7|11934|11931.2|11930.5|11927.7|7
1655195940000|2022-06-14 08:39:00|11933.6|11930.8|11934|11931.2|11934|11931.2|11931|11928.2|8
1655195950000|2022-06-14 08:39:10|11935.1|11932.3|11933|11930.2|11935.1|11932.3|11931.5|11928.7|17
1655195960000|2022-06-14 08:39:20|11932.6|11929.8|11937|11934.2|11939.5|11936.7|11932.5|11929.7|30
1655195970000|2022-06-14 08:39:30|11936.5|11933.7|11935.5|11932.7|11936.5|11933.7|11933.5|11930.7|6
1655195980000|2022-06-14 08:39:40|11935|11932.2|11937|11934.2|11938.5|11935.7|11935|11932.2|20
1655195990000|2022-06-14 08:39:50|11936.5|11933.7|11938|11935.2|11943.5|11940.7|11936.5|11933.7|85
1655196000000|2022-06-14 08:40:00|11938.1|11935.3|11941.5|11938.7|11943.1|11940.3|11938.1|11935.3|69
1655196010000|2022-06-14 08:40:10|11941|11938.2|11941.5|11938.7|11941.6|11938.8|11938.5|11935.7|25
1655196020000|2022-06-14 08:40:20|11942.6|11939.8|11944.5|11941.7|11944.6|11941.8|11942|11939.2|12
1655196030000|2022-06-14 08:40:30|11944.6|11941.8|11944.5|11941.7|11947.3|11944.5|11943|11940.2|99
1655196040000|2022-06-14 08:40:40|11944|11941.2|11943.5|11940.7|11945.6|11942.2|11943.5|11940.6|3
1655196050000|2022-06-14 08:40:50|11944.6|11941.8|11944|11941.2|11944.6|11941.8|11943.5|11940.7|8
1655196060000|2022-06-14 08:41:00|11943.6|11940.8|11941|11938.2|11945.2|11941.8|11939.5|11936.7|72
1655196070000|2022-06-14 08:41:10|11941.1|11938.3|11941.5|11938.7|11941.6|11938.8|11940|11937.2|6
1655196080000|2022-06-14 08:41:20|11941.4|11938.6|11937.5|11934.7|11941.4|11938.6|11937|11934.2|16
1655196090000|2022-06-14 08:41:30|11938|11935.2|11937|11934.2|11939.5|11936.7|11937|11934.2|27
1655196100000|2022-06-14 08:41:40|11937.5|11934.7|11940|11937.2|11940.5|11937.7|11937.5|11934.7|6
1655196110000|2022-06-14 08:41:50|11939.5|11936.7|11940.5|11937.7|11941.5|11938.7|11939.5|11936.7|6
1655196120000|2022-06-14 08:42:00|11941|11938.2|11944.5|11941.7|11944.5|11941.7|11941|11938.2|28
1655196130000|2022-06-14 08:42:10|11945.5|11942.7|11944|11941.2|11946.5|11943.7|11943.5|11940.7|17
1655196140000|2022-06-14 08:42:20|11944.5|11941.7|11944|11941.2|11945|11942.2|11939|11936.2|50
1655196150000|2022-06-14 08:42:30|11944.5|11941.7|11943|11940.2|11944.5|11941.7|11943|11940.2|3
1655196160000|2022-06-14 08:42:40|11942.5|11939.7|11945.5|11942.7|11947.1|11943.2|11942.5|11939.7|4
1655196170000|2022-06-14 08:42:50|11945.6|11942.8|11945.6|11942.8|11946.6|11943.2|11944.5|11941.7|0
1655196180000|2022-06-14 08:43:00|11946.5|11943.7|11947|11944.2|11947.5|11944.7|11946.5|11943.7|10
1655196190000|2022-06-14 08:43:10|11946.5|11943.7|11944.5|11941.7|11947|11944.2|11944.5|11941.7|5
1655196200000|2022-06-14 08:43:20|11944.4|11941.6|11945|11942.2|11945|11942.2|11943.5|11940.7|1
1655196210000|2022-06-14 08:43:30|11945.6|11942.8|11946|11943.2|11947|11944.2|11945.5|11942.7|5
1655196220000|2022-06-14 08:43:40|11946.1|11943.3|11944.5|11941.7|11947.5|11944.7|11943.1|11940.3|15
1655196230000|2022-06-14 08:43:50|11944.1|11941.3|11944.5|11941.7|11945.1|11942.3|11944.1|11941.3|1
1655196240000|2022-06-14 08:44:00|11944.6|11941.8|11942.5|11939.7|11945|11942.2|11942.5|11939.7|4
1655196250000|2022-06-14 08:44:10|11942|11939.2|11934.4|11931.6|11942|11939.2|11934.4|11931.6|91
1655196260000|2022-06-14 08:44:20|11934.9|11932.1|11931.9|11929.1|11935.4|11932.6|11931.9|11929.1|8
1655196270000|2022-06-14 08:44:30|11932.4|11929.6|11930.5|11927.7|11932.4|11929.6|11929.4|11926.6|16
1655196280000|2022-06-14 08:44:40|11929.9|11927.1|11931.9|11929.1|11932.9|11930.1|11929.9|11927.1|7
1655196290000|2022-06-14 08:44:50|11932.4|11929.6|11930.9|11928.1|11932.6|11929.7|11930.9|11928.1|5
1655196300000|2022-06-14 08:45:00|11931.5|11928.7|11935.4|11932.6|11936.9|11934.1|11930.9|11928.1|10
1655196310000|2022-06-14 08:45:10|11935|11932.2|11938.9|11936.1|11938.9|11936.1|11935|11932.2|15
1655196320000|2022-06-14 08:45:20|11937.9|11935.1|11937.5|11934.7|11938.4|11935.6|11937.4|11934.6|5
1655196330000|2022-06-14 08:45:30|11937.4|11934.6|11937.5|11934.7|11939|11936.2|11936.9|11934.1|8
1655196340000|2022-06-14 08:45:40|11937.4|11934.6|11938.5|11935.7|11938.5|11935.7|11937.4|11934.6|3
1655196350000|2022-06-14 08:45:50|11939.8|11937|11939.4|11936.6|11939.9|11937.1|11938|11935.2|16
1655196360000|2022-06-14 08:46:00|11939.5|11936.7|11940|11937.2|11940.5|11937.7|11938.4|11935.6|13
1655196370000|2022-06-14 08:46:10|11941.9|11939.1|11941.5|11938.7|11943.5|11940.7|11941|11938.2|56
1655196380000|2022-06-14 08:46:20|11942|11939.2|11941.9|11939.1|11943|11940.2|11938.5|11935.7|28
1655196390000|2022-06-14 08:46:30|11941.5|11938.7|11941.5|11938.7|11943.5|11940.7|11940.5|11937.7|20
1655196400000|2022-06-14 08:46:40|11942|11939.2|11942.5|11939.7|11943.6|11940.2|11941.5|11938.7|9
1655196410000|2022-06-14 08:46:50|11942|11939.2|11942.6|11939.8|11944|11941.2|11941.5|11938.7|11
1655196420000|2022-06-14 08:47:00|11943.5|11940.7|11942.5|11939.7|11943.5|11940.7|11941.5|11938.7|8
1655196430000|2022-06-14 08:47:10|11943|11940.2|11942|11939.2|11943.5|11940.2|11942|11939.2|3
1655196440000|2022-06-14 08:47:20|11941.5|11938.7|11943|11940.2|11943.5|11940.7|11941.5|11938.7|5
1655196450000|2022-06-14 08:47:30|11942.5|11939.7|11942.5|11939.7|11942.5|11939.7|11942|11939.2|3
1655196460000|2022-06-14 08:47:40|11942.6|11939.8|11938.9|11936.1|11943.5|11940.7|11937.9|11935.1|20
1655196470000|2022-06-14 08:47:50|11938.4|11935.6|11938.9|11936.1|11939.5|11936.1|11937.5|11934.7|9
1655196480000|2022-06-14 08:48:00|11939.4|11936.6|11937.4|11934.6|11939.4|11936.6|11937.4|11934.6|15
1655196490000|2022-06-14 08:48:10|11938.4|11935.6|11937.9|11935.1|11939.5|11936.6|11936.9|11934.1|20
1655196500000|2022-06-14 08:48:20|11938.5|11934.5|11932.4|11929.6|11938.5|11935|11932.4|11929.6|3
1655196510000|2022-06-14 08:48:30|11933|11930.2|11933.9|11931.1|11933.9|11931.1|11929.5|11926|51
1655196520000|2022-06-14 08:48:40|11932.9|11930.1|11935.4|11932.6|11936.4|11933.6|11932.9|11930.1|3
1655196530000|2022-06-14 08:48:50|11935.3|11932.5|11931.4|11928.6|11935.3|11932.5|11930.9|11928.1|62
1655196540000|2022-06-14 08:49:00|11931.3|11928.5|11934.4|11931.6|11934.4|11931.6|11930.9|11928.1|16
1655196550000|2022-06-14 08:49:10|11933.4|11930.6|11934.9|11932.1|11934.9|11932.1|11933.4|11930.6|5
1655196560000|2022-06-14 08:49:20|11934.4|11931.6|11928.4|11925.6|11934.4|11931.6|11928.4|11925.6|11
1655196570000|2022-06-14 08:49:30|11928.5|11925.7|11927.9|11925.1|11928.9|11926.1|11927.9|11925.1|14
1655196580000|2022-06-14 08:49:40|11928.9|11926.1|11926.9|11924.1|11929.4|11926.6|11926.9|11924.1|10
1655196590000|2022-06-14 08:49:50|11926.8|11924|11923.4|11920.6|11926.8|11924|11922.4|11919.6|45
1655196600000|2022-06-14 08:50:00|11923.9|11921.1|11924.9|11922.1|11925.9|11923.1|11923.4|11920.6|32
1655196610000|2022-06-14 08:50:10|11925.9|11923.1|11925.9|11923.1|11926.4|11923.6|11925.4|11922.6|12
1655196620000|2022-06-14 08:50:20|11925.8|11923|11923.9|11921.1|11925.8|11923|11923.9|11921.1|6
1655196630000|2022-06-14 08:50:30|11924.3|11921.5|11930.9|11928.1|11931.4|11928.6|11923.9|11921.1|34
1655196640000|2022-06-14 08:50:40|11930.4|11927.6|11928.9|11926.1|11931.4|11928.6|11928.9|11926.1|9
1655196650000|2022-06-14 08:50:50|11929.4|11926.6|11931.9|11929.1|11932.8|11930|11929.4|11926.6|21
1655196660000|2022-06-14 08:51:00|11931.3|11928.5|11930.9|11928.1|11932.4|11929.6|11930.9|11928.1|20
1655196670000|2022-06-14 08:51:10|11931|11928.2|11927.9|11925.1|11931.4|11928.6|11927.4|11924.6|7
1655196680000|2022-06-14 08:51:20|11927.8|11925|11921.8|11919|11927.9|11925.1|11921.8|11919|168
1655196690000|2022-06-14 08:51:30|11922.8|11920|11924.4|11921.6|11927.3|11924.5|11922.6|11919.8|24
1655196700000|2022-06-14 08:51:40|11923.9|11921.1|11923.9|11921.1|11925.9|11923.1|11923.9|11921.1|11
1655196710000|2022-06-14 08:51:50|11923.4|11920.6|11922.5|11919.7|11924.4|11921.6|11922.4|11919.6|14
1655196720000|2022-06-14 08:52:00|11922.9|11920.1|11928.9|11926.1|11929.9|11927.1|11922.4|11919.6|50
1655196730000|2022-06-14 08:52:10|11928.8|11926|11922.9|11920.1|11928.8|11926|11922.9|11920.1|9
1655196740000|2022-06-14 08:52:20|11923.3|11920.5|11925.5|11921.5|11926|11923.1|11923.3|11920.5|2
1655196750000|2022-06-14 08:52:30|11926.4|11923.6|11928.9|11926.1|11928.9|11926.1|11926|11923.2|3
1655196760000|2022-06-14 08:52:40|11928.4|11925.6|11929.9|11927.1|11929.9|11927.1|11928.4|11925.6|4
1655196770000|2022-06-14 08:52:50|11930.4|11926.4|11928.9|11926.1|11930.9|11928.1|11928.8|11926|15
1655196780000|2022-06-14 08:53:00|11929|11926.2|11930.9|11928.1|11932.3|11929.5|11929|11926.2|14
1655196790000|2022-06-14 08:53:10|11931.4|11928.6|11925.9|11923.1|11931.4|11928.6|11924.9|11922.1|23
1655196800000|2022-06-14 08:53:20|11926.3|11923.5|11926.4|11923.6|11926.9|11924.1|11925.9|11923.1|4
1655196810000|2022-06-14 08:53:30|11926.5|11923.7|11926.4|11923.6|11928.4|11925.6|11926.3|11923.4|6
1655196820000|2022-06-14 08:53:40|11926.5|11923.7|11926.9|11924.1|11927.4|11924.6|11926.4|11923.6|2
1655196830000|2022-06-14 08:53:50|11925.9|11923.1|11925.9|11923.1|11927.4|11924.6|11925.9|11923.1|19
1655196840000|2022-06-14 08:54:00|11926.4|11923.6|11928.9|11926.1|11930.4|11927.6|11925.9|11922.5|38
1655196850000|2022-06-14 08:54:10|11928.4|11925.6|11926.4|11923.6|11928.4|11925.6|11925.4|11922.6|9
1655196860000|2022-06-14 08:54:20|11926.3|11923.5|11925.9|11923.1|11926.3|11923.5|11925.8|11923|7
1655196870000|2022-06-14 08:54:30|11925.4|11922.6|11923.4|11920.6|11926.4|11923.6|11922.4|11919.6|31
1655196880000|2022-06-14 08:54:40|11922.9|11920.1|11917.9|11915.1|11923.5|11920.6|11917.9|11915.1|20
1655196890000|2022-06-14 08:54:50|11917.4|11914.6|11922.3|11919.5|11922.4|11919.6|11917.4|11914.6|33
1655196900000|2022-06-14 08:55:00|11921.9|11919.1|11923.9|11921.1|11924.4|11921.6|11921.4|11918.6|14
1655196910000|2022-06-14 08:55:10|11923.4|11920.6|11924.4|11921.6|11924.4|11921.6|11921.4|11918.6|17
1655196920000|2022-06-14 08:55:20|11925.4|11922.6|11928.4|11925.6|11928.9|11926.1|11924.9|11922.1|6
1655196930000|2022-06-14 08:55:30|11928.3|11925.5|11927.4|11924.6|11928.5|11925.6|11927.4|11924.5|6
1655196940000|2022-06-14 08:55:40|11927.9|11925.1|11928.4|11925.6|11929.4|11926.6|11926.4|11923.6|13
1655196950000|2022-06-14 08:55:50|11928.3|11925.5|11924.3|11921.5|11928.3|11925.5|11923.8|11921|6
1655196960000|2022-06-14 08:56:00|11924.4|11921.6|11924.4|11921.6|11925.4|11922.1|11923.3|11920.5|12
1655196970000|2022-06-14 08:56:10|11925.4|11922.6|11924.8|11922|11927.4|11924.6|11924.4|11921.5|10
1655196980000|2022-06-14 08:56:20|11924.3|11921.5|11927.8|11925|11927.8|11925|11923.8|11920.9|15
1655196990000|2022-06-14 08:56:30|11928.9|11926.1|11927.9|11925.1|11928.9|11926.1|11926.4|11923.1|9
1655197000000|2022-06-14 08:56:40|11928.5|11924.5|11935.4|11932.6|11935.4|11932.6|11927.9|11924.5|51
1655197010000|2022-06-14 08:56:50|11936.4|11933.6|11935|11932.2|11936.5|11933.6|11932.9|11930.1|31
1655197020000|2022-06-14 08:57:00|11935.4|11932.6|11936.9|11934.1|11936.9|11934.1|11933.4|11930.6|37
1655197030000|2022-06-14 08:57:10|11939.4|11936.6|11933.8|11931|11939.4|11936.6|11933.8|11931|57
1655197040000|2022-06-14 08:57:20|11932.4|11929.6|11933.9|11931.1|11934|11931.1|11931.4|11928.6|11
1655197050000|2022-06-14 08:57:30|11934|11931.2|11937.9|11935.1|11938.4|11935.6|11934|11931.2|273
1655197060000|2022-06-14 08:57:40|11938|11935.2|11942.4|11939.6|11943|11940.2|11937.9|11935.1|95
1655197070000|2022-06-14 08:57:50|11942|11939.2|11942.4|11939.6|11942.4|11939.6|11941.4|11938.6|25
1655197080000|2022-06-14 08:58:00|11941.9|11939.1|11943.4|11940.6|11943.9|11941.1|11939.8|11937|64
1655197090000|2022-06-14 08:58:10|11943.9|11941.1|11940.4|11937.6|11944.4|11941.6|11939.9|11937.1|11
1655197100000|2022-06-14 08:58:20|11939.9|11937.1|11939.5|11936.7|11939.9|11937.1|11937.4|11934.6|10
1655197110000|2022-06-14 08:58:30|11939.4|11936.6|11938.5|11935.7|11939.9|11937.1|11937.9|11935.1|17
1655197120000|2022-06-14 08:58:40|11938.4|11935.6|11939.9|11937.1|11939.9|11937.1|11938.4|11935.6|7
1655197130000|2022-06-14 08:58:50|11940.5|11936.5|11939.4|11936.6|11940.5|11937.2|11939.4|11936|1
1655197140000|2022-06-14 08:59:00|11939.9|11935.9|11939.4|11936.6|11939.9|11937.1|11938.9|11935.6|14
1655197150000|2022-06-14 08:59:10|11938.9|11936.1|11939.9|11937.1|11939.9|11937.1|11938.5|11935.7|8
1655197160000|2022-06-14 08:59:20|11939.8|11937|11938.9|11936.1|11940.3|11937.5|11938|11935.2|19
1655197170000|2022-06-14 08:59:30|11937.9|11935.1|11938.9|11936.1|11939|11936.1|11936.5|11933.7|24
1655197180000|2022-06-14 08:59:40|11939.4|11936.6|11938.9|11936.1|11939.5|11936.6|11936.4|11933.6|24
1655197190000|2022-06-14 08:59:50|11938.7|11935.9|11937.4|11934.6|11938.7|11935.9|11936.5|11933.7|9
1655197200000|2022-06-14 09:00:00|11936.9|11934.1|11936.9|11934.1|11941.5|11938.6|11936.9|11934.1|23
1655197210000|2022-06-14 09:00:10|11936.4|11933.6|11936.9|11934.1|11937.9|11935.1|11936.4|11933.6|2
1655197220000|2022-06-14 09:00:20|11937.4|11934.6|11938.4|11935.6|11939.4|11936.6|11936.5|11933.7|9
1655197230000|2022-06-14 09:00:30|11938.5|11935.7|11938.9|11936.1|11939.5|11936.7|11937.5|11934.7|2
1655197240000|2022-06-14 09:00:40|11938.4|11935.6|11938.9|11936.1|11940|11937.2|11937.9|11935.1|9
1655197250000|2022-06-14 09:00:50|11939|11936.2|11939.4|11936.6|11940.3|11937.5|11938.4|11935.6|5
1655197260000|2022-06-14 09:01:00|11938.4|11935.6|11937.9|11935.1|11938.9|11936.1|11936.5|11933.7|4
1655197270000|2022-06-14 09:01:10|11938.4|11935.6|11937.4|11934.6|11938.9|11936.1|11937.4|11934.6|8
1655197280000|2022-06-14 09:01:20|11938.9|11936.1|11939.4|11936.6|11940.4|11937.6|11938.9|11936.1|12
1655197290000|2022-06-14 09:01:30|||||||||2
1655197300000|2022-06-14 09:01:40|11939.9|11937.1|11938.9|11936.1|11939.9|11937.1|11938.4|11935.6|20
1655197310000|2022-06-14 09:01:50|11939.9|11937.1|11938.4|11935.6|11939.9|11937.1|11937.9|11935.1|20
1655197320000|2022-06-14 09:02:00|11939.4|11936.6|11938.9|11936.1|11939.4|11936.6|11937.9|11935.1|8
1655197330000|2022-06-14 09:02:10|11938.4|11935.6|11938.4|11935.6|11938.4|11935.6|11937.9|11935.1|5
1655197340000|2022-06-14 09:02:20|11937.9|11935.1|11937.9|11935.1|11938.4|11935.6|11937.4|11934.6|3
1655197350000|2022-06-14 09:02:30|11937.4|11934.6|11937.4|11934.6|11937.9|11935.1|11936.4|11933.6|4
1655197360000|2022-06-14 09:02:40|11937.9|11935.1|11936.9|11934.1|11937.9|11935.1|11936.9|11934.1|4
1655197370000|2022-06-14 09:02:50|11937.4|11934.6|11936.4|11933.6|11938.9|11936.1|11935.5|11932.7|266
1655197380000|2022-06-14 09:03:00|11935.9|11933.1|11935.4|11932.6|11937.4|11934.6|11935.4|11932.6|1
1655197390000|2022-06-14 09:03:10|11935.9|11933.1|11935.4|11932.6|11935.9|11933.1|11935.4|11932.6|57
1655197400000|2022-06-14 09:03:20|11936.4|11933.6|11936.3|11933.5|11936.9|11934.1|11935.4|11932.6|41
1655197410000|2022-06-14 09:03:30|11935.9|11933.1|11931.4|11928.6|11936.4|11933.6|11929.8|11927|58
1655197420000|2022-06-14 09:03:40|11930.9|11928.1|11931.9|11929.1|11932.4|11929.6|11927.4|11924.6|19
1655197430000|2022-06-14 09:03:50|11931.4|11928.6|11931.4|11928.6|11932.4|11929.6|11931.4|11928.6|15
1655197440000|2022-06-14 09:04:00|11930.4|11927.6|11929.9|11927.1|11930.9|11928.1|11929.8|11927|16
1655197450000|2022-06-14 09:04:10|11930.4|11927.6|11928.4|11925.6|11930.4|11927.6|11927.4|11924.6|11
1655197460000|2022-06-14 09:04:20|11928.8|11926|11926.9|11924.1|11930.4|11926|11926.3|11922.4|31
1655197470000|2022-06-14 09:04:30|11927.4|11924.6|11926.3|11923.5|11927.4|11924.6|11926.3|11923.5|6
1655197480000|2022-06-14 09:04:40|11926.4|11923.6|11928.9|11926.1|11929.4|11926.6|11923.5|11920.7|33
1655197490000|2022-06-14 09:04:50|11928.8|11926|11926.9|11924.1|11929.4|11926.6|11926.4|11923.6|19
1655197500000|2022-06-14 09:05:00|11926.8|11924|11926.9|11924.1|11927.9|11925.1|11926.4|11923.6|14
1655197510000|2022-06-14 09:05:10|11926.8|11924|11925.9|11923.1|11926.9|11924.1|11925.4|11922.6|2
1655197520000|2022-06-14 09:05:20|11926.4|11923.6|11926.3|11923.5|11926.4|11923.6|11925.4|11922.6|4
1655197530000|2022-06-14 09:05:30|11926.4|11923.6|11927.9|11925.1|11929.4|11926.6|11926.4|11923.6|6
1655197540000|2022-06-14 09:05:40|11928.4|11925.6|11928.9|11926.1|11928.9|11926.1|11927.9|11925.1|3
1655197550000|2022-06-14 09:05:50|11929.4|11926.6|11933.9|11931.1|11935.4|11932.6|11928.4|11925.6|53
1655197560000|2022-06-14 09:06:00|11934.4|11931.6|11932.9|11930.1|11936.9|11934.1|11932.9|11930.1|13
1655197570000|2022-06-14 09:06:10|11932.8|11930|11930.4|11927.6|11932.8|11930|11930.4|11927.6|11
1655197580000|2022-06-14 09:06:20|11929.8|11927|11935.8|11933|11935.9|11933.1|11929.8|11927|10
1655197590000|2022-06-14 09:06:30|11935.4|11932.6|11935.9|11933.1|11937.4|11934.6|11935.4|11932.6|5
1655197600000|2022-06-14 09:06:40|11936.9|11934.1|11934.4|11931.6|11936.9|11934.1|11934.4|11931.6|13
1655197610000|2022-06-14 09:06:50|11934.9|11932.1|11936.3|11933.5|11937.4|11934.6|11934.9|11932.1|4
1655197620000|2022-06-14 09:07:00|11935.9|11933.1|11934.4|11931.6|11935.9|11933.1|11932.9|11930.1|5
1655197630000|2022-06-14 09:07:10|11934.9|11932.1|11933.3|11930.5|11935.4|11932.6|11933.3|11930.5|11
1655197640000|2022-06-14 09:07:20|11932.9|11930.1|11932.3|11929.5|11932.9|11930.1|11932.3|11929.5|2
1655197650000|2022-06-14 09:07:30|11932.4|11929.6|11931.3|11928.5|11933.4|11930.6|11931.3|11928.5|19
1655197660000|2022-06-14 09:07:40|11929.4|11926.6|11933.4|11930.6|11933.4|11930.6|11928.4|11925.6|19
1655197670000|2022-06-14 09:07:50|11933.5|11930.7|11933.3|11930.5|11935.9|11933.1|11933.3|11930.5|4
1655197680000|2022-06-14 09:08:00|11933.4|11930.6|11932.9|11930.1|11933.8|11931|11931.8|11929|3
1655197690000|2022-06-14 09:08:10|11933.4|11930.6|11932.3|11929.5|11933.4|11930.6|11932.3|11929.5|6
1655197700000|2022-06-14 09:08:20|11932.4|11929.6|11936.4|11933.6|11937.4|11934.6|11932.4|11929.6|18
1655197710000|2022-06-14 09:08:30|11936.9|11934.1|11939.4|11936.6|11942.8|11940|11936.9|11934.1|148
1655197720000|2022-06-14 09:08:40|11939.3|11936.5|11939.9|11937.1|11940.9|11938.1|11938.4|11935.6|33
1655197730000|2022-06-14 09:08:50|11939.4|11936.6|11940.4|11937.6|11940.9|11938.1|11939.4|11936.6|9
1655197740000|2022-06-14 09:09:00|11939.9|11937.1|11940.4|11937.6|11940.4|11937.6|11938.9|11936.1|21
1655197750000|2022-06-14 09:09:10|11940.9|11938.1|11938.4|11935.6|11940.9|11938.1|11938.4|11935.6|17
1655197760000|2022-06-14 09:09:20|11938.3|11935.5|11937.3|11934.5|11938.4|11935.6|11936.4|11933.6|5
1655197770000|2022-06-14 09:09:30|11936.9|11934.1|11938.9|11936.1|11938.9|11936.1|11936.4|11933.6|10
1655197780000|2022-06-14 09:09:40|11938.8|11936|11936.8|11934|11938.8|11936|11936.8|11934|2
1655197790000|2022-06-14 09:09:50|11937.4|11934.6|11936.4|11933.6|11937.4|11934.6|11936.4|11933.6|5
1655197800000|2022-06-14 09:10:00|11936.3|11933.5|11935.3|11932.5|11936.3|11933.5|11932.3|11929.5|19
1655197810000|2022-06-14 09:10:10|11935.4|11932.6|11935.8|11933|11936.4|11933.6|11935.4|11932.6|4
1655197820000|2022-06-14 09:10:20|11935.3|11932.5|11931.3|11928.5|11935.4|11932.6|11931.3|11928.5|7
1655197830000|2022-06-14 09:10:30|11931.4|11928.6|11931.4|11928.6|11932.3|11929.5|11930.8|11928|9
1655197840000|2022-06-14 09:10:40|11931.9|11929.1|11931.4|11928.6|11932.3|11929.5|11931.4|11928.6|1
1655197850000|2022-06-14 09:10:50|11931.3|11928.5|11931.4|11928.6|11931.8|11929|11931.3|11928.5|2
1655197860000|2022-06-14 09:11:00|11932.9|11930.1|11933.3|11930.5|11933.8|11931|11931.3|11928.5|411
1655197870000|2022-06-14 09:11:10|11932.4|11929.6|11928.3|11925.5|11932.4|11929.6|11928.3|11925.5|21
1655197880000|2022-06-14 09:11:20|11927.8|11925|11929.4|11926.6|11929.4|11926.6|11927.8|11925|2
1655197890000|2022-06-14 09:11:30|11929.3|11926.5|11928.8|11926|11929.4|11926.6|11928.3|11925.5|1
1655197900000|2022-06-14 09:11:40|11928.9|11926.1|11929.9|11927.1|11929.9|11927.1|11928.9|11926.1|8
1655197910000|2022-06-14 09:11:50|11931.2|11928.4|11931.8|11929|11931.8|11929|11930.3|11927.5|10
1655197920000|2022-06-14 09:12:00|11931.9|11929.1|11933.8|11931|11935.3|11932.5|11931.9|11929.1|6
1655197930000|2022-06-14 09:12:10|11933.9|11931.1|11933.3|11930.5|11934.3|11931.5|11933.3|11930.5|1
1655197940000|2022-06-14 09:12:20|11932.8|11930|11932.8|11930|11933.8|11931|11932.4|11929.6|0
1655197950000|2022-06-14 09:12:30|11932.3|11929.5|11931.3|11928.5|11932.3|11929.5|11931.3|11928.5|0
1655197960000|2022-06-14 09:12:40|11931.4|11928.6|11934.8|11932|11935.3|11932.5|11931.3|11928.5|7
1655197970000|2022-06-14 09:12:50|11935.3|11932.5|11934.3|11931.5|11935.4|11932.6|11933.4|11930.6|11
1655197980000|2022-06-14 09:13:00|11933.3|11930.5|11932.3|11929.5|11933.3|11930.5|11932.3|11929.5|1
1655197990000|2022-06-14 09:13:10|11932.9|11930.1|11931.4|11928.6|11933.4|11930.6|11931.3|11928.5|3
1655198000000|2022-06-14 09:13:20|11931.8|11929|11931.8|11929|11932.3|11929.5|11931.3|11928.5|0
1655198010000|2022-06-14 09:13:30|11931.4|11928.6|11928.4|11925.6|11931.4|11928.6|11928.3|11925.5|9
1655198020000|2022-06-14 09:13:40|11928.3|11925.5|11929.3|11926.5|11930.3|11927.5|11928.3|11925.5|8
1655198030000|2022-06-14 09:13:50|11929.4|11926.6|11928.8|11926|11929.8|11927|11928.8|11926|2
1655198040000|2022-06-14 09:14:00|11928.9|11926.1|11926.3|11923.5|11930.7|11927.9|11925.3|11922.5|43
1655198050000|2022-06-14 09:14:10|11926.2|11923.4|11928.3|11925.5|11928.8|11926|11925.8|11923|3
1655198060000|2022-06-14 09:14:20|11928.2|11925.4|11926.2|11923.4|11928.8|11926|11926.2|11923.4|53
1655198070000|2022-06-14 09:14:30|11926.3|11923.5|11929.7|11926.9|11929.7|11926.9|11925.8|11923|11
1655198080000|2022-06-14 09:14:40|11929.2|11926.4|11926.7|11923.9|11929.2|11926.4|11926.7|11923.9|3
1655198090000|2022-06-14 09:14:50|11927.2|11924.4|11928.2|11925.4|11928.7|11925.9|11926.2|11923.4|36
1655198100000|2022-06-14 09:15:00|11928.7|11925.9|11926.7|11923.9|11929.3|11926.5|11926.7|11923.4|15
1655198110000|2022-06-14 09:15:10|11926.2|11923.4|11925.7|11922.9|11926.2|11923.4|11922.7|11919.9|24
1655198120000|2022-06-14 09:15:20|11919.7|11916.9|11901.6|11898.8|11919.7|11916.9|11901.1|11898.3|380
1655198130000|2022-06-14 09:15:30|11902.2|11899.4|11893.6|11890.8|11902.6|11899.8|11890.6|11887.8|223
1655198140000|2022-06-14 09:15:40|11893.1|11890.3|11892.2|11889.4|11894.1|11891.3|11890.1|11887.3|66
1655198150000|2022-06-14 09:15:50|11892.1|11889.3|11893.6|11890.8|11893.6|11890.8|11890.1|11887.3|39
1655198160000|2022-06-14 09:16:00|11893.1|11890.3|11888.6|11885.8|11893.1|11890.3|11887.1|11884.3|83
1655198170000|2022-06-14 09:16:10|11887.7|11884.9|11883.1|11880.3|11889.2|11886.4|11879.6|11876.8|178
1655198180000|2022-06-14 09:16:20|11883.2|11880.4|11890.6|11887.8|11891.6|11888.8|11883.1|11880.3|47
1655198190000|2022-06-14 09:16:30|11890.5|11887.7|11885.6|11882.8|11890.5|11887.7|11885.6|11882.8|88
1655198200000|2022-06-14 09:16:40|11884.7|11881.9|11885.2|11882.4|11885.2|11882.4|11883.2|11880.4|15
1655198210000|2022-06-14 09:16:50|11885.1|11882.3|11885.6|11882.8|11886.2|11883.4|11884.6|11881.8|12
1655198220000|2022-06-14 09:17:00|11886.1|11883.3|11890.2|11887.4|11890.7|11887.9|11883.1|11880.3|47
1655198230000|2022-06-14 09:17:10|11890.3|11887.5|11896.1|11893.3|11896.2|11893.4|11890.3|11887.5|31
1655198240000|2022-06-14 09:17:20|11896.2|11893.4|11896.6|11893.8|11898.5|11895.7|11896.1|11893.3|29
1655198250000|2022-06-14 09:17:30|11896.2|11893.4|11894.2|11891.4|11896.2|11893.4|11893.2|11890.4|9
1655198260000|2022-06-14 09:17:40|11895.1|11892.3|11897.6|11894.8|11898.6|11895.8|11894.1|11891.3|11
1655198270000|2022-06-14 09:17:50|11897.8|11895|11901.2|11898.4|11901.2|11898.4|11897.8|11895|42
1655198280000|2022-06-14 09:18:00|11901.7|11898.9|11904.7|11901.9|11905.2|11902.4|11900.7|11897.9|59
1655198290000|2022-06-14 09:18:10|11904.2|11901.4|11900.2|11897.4|11904.7|11901.9|11899.2|11896.4|30
1655198300000|2022-06-14 09:18:20|11900.7|11897.9|11901.7|11898.9|11903.7|11900.9|11900.7|11897.9|31
1655198310000|2022-06-14 09:18:30|11901.2|11898.4|11899.7|11896.9|11902.2|11899.4|11899.7|11896.8|15
1655198320000|2022-06-14 09:18:40|11900.3|11896.3|11901.2|11898.4|11902.2|11899.4|11900.2|11896.3|25
1655198330000|2022-06-14 09:18:50|11901.7|11898.9|11899.7|11896.9|11901.7|11898.9|11899.2|11895.8|246
1655198340000|2022-06-14 09:19:00|11899.2|11896.4|11906.7|11903.9|11906.7|11903.9|11899.2|11896.4|19
1655198350000|2022-06-14 09:19:10|11906.6|11903.8|11908.2|11905.4|11909.7|11906.9|11906.2|11903.4|18
1655198360000|2022-06-14 09:19:20|11907.2|11904.4|11908.7|11905.9|11909.2|11906.4|11907.2|11904.4|12
1655198370000|2022-06-14 09:19:30|11908.2|11905.4|11906.7|11903.9|11908.7|11905.9|11905.7|11902.9|12
1655198380000|2022-06-14 09:19:40|11907.2|11904.4|11905.2|11902.4|11907.2|11904.4|11903.2|11900.4|7
1655198390000|2022-06-14 09:19:50|11905.1|11902.3|11904.7|11901.9|11905.1|11902.3|11904.2|11901.4|7
1655198400000|2022-06-14 09:20:00|11904.2|11901.4|11903.2|11900.4|11904.7|11901.9|11901.2|11898.4|25
1655198410000|2022-06-14 09:20:10|11903.3|11900.5|11904.7|11901.9|11904.7|11901.9|11903.1|11900.3|20
1655198420000|2022-06-14 09:20:20|11905.1|11902.3|11906.2|11903.4|11906.7|11903.9|11904.7|11901.9|9
1655198430000|2022-06-14 09:20:30|11906.1|11903.3|11909.7|11906.9|11909.7|11906.9|11906.1|11903.3|18
1655198440000|2022-06-14 09:20:40|11909.1|11906.3|11909.8|11907|11909.8|11907|11907.7|11904.9|17
1655198450000|2022-06-14 09:20:50|11910.7|11907.9|11908.1|11905.3|11910.7|11907.9|11908.1|11905.2|8
1655198460000|2022-06-14 09:21:00|11908.2|11905.4|11908.7|11905.9|11909.1|11906.3|11908.1|11905.3|6
1655198470000|2022-06-14 09:21:10|11908.6|11905.8|11909.7|11906.9|11909.7|11906.9|11908.1|11905.3|8
1655198480000|2022-06-14 09:21:20|11909.2|11906.4|11908.7|11905.9|11909.2|11906.4|11907.6|11904.8|12
1655198490000|2022-06-14 09:21:30|11908.2|11905.4|11908.1|11905.3|11908.7|11905.9|11908.1|11905.3|1
1655198500000|2022-06-14 09:21:40|11908.2|11905.4|11911.7|11908.9|11911.7|11908.9|11908.2|11905.4|10
1655198510000|2022-06-14 09:21:50|11912.2|11909.4|11914.2|11911.4|11914.7|11911.9|11912.1|11909.3|30
1655198520000|2022-06-14 09:22:00|11914.7|11911.9|11914.8|11912|11915.7|11912.9|11913.7|11910.9|21
1655198530000|2022-06-14 09:22:10|11915.7|11912.9|11914.2|11911.4|11916.7|11913.9|11909.7|11906.9|60
1655198540000|2022-06-14 09:22:20|11915.7|11912.9|11913.7|11910.9|11915.7|11912.9|11913.7|11910.9|4
1655198550000|2022-06-14 09:22:30|11914.2|11911.4|11915.1|11912.3|11917.2|11914.4|11912.8|11910|43
1655198560000|2022-06-14 09:22:40|11916.2|11912.2|11918.7|11915.9|11918.7|11915.9|11915.1|11912.2|5
1655198570000|2022-06-14 09:22:50|11918.6|11915.8|11916.7|11913.9|11919.2|11916.4|11916.7|11913.9|8
1655198580000|2022-06-14 09:23:00|11916.5|11913.7|11914.7|11911.9|11916.5|11913.7|11914.7|11911.9|4
1655198590000|2022-06-14 09:23:10|11915.3|11912.5|11918.2|11915.4|11919.7|11916.9|11915.3|11912.5|17
1655198600000|2022-06-14 09:23:20|11918.1|11915.3|11913.3|11909.3|11918.2|11915.4|11912.2|11909.3|20
1655198610000|2022-06-14 09:23:30|11913.7|11910.9|11913.1|11910.3|11914.2|11911.4|11912.2|11909.4|4
1655198620000|2022-06-14 09:23:40|11912.8|11910|11918.1|11915.3|11918.2|11915.4|11912.8|11910|6
1655198630000|2022-06-14 09:23:50|11916.7|11913.9|11915.1|11912.3|11917.2|11914.4|11912.7|11909.9|10
1655198640000|2022-06-14 09:24:00|11916.2|11912.2|11916.7|11913.9|11917.2|11914.4|11914.7|11911.9|7
1655198650000|2022-06-14 09:24:10|11917.1|11914.3|11920.7|11917.9|11922.2|11919.4|11916.2|11913.4|12
1655198660000|2022-06-14 09:24:20|11920.8|11918|11923.7|11920.9|11924.2|11921.4|11920.7|11917.9|16
1655198670000|2022-06-14 09:24:30|11924.2|11921.4|11932.7|11929.9|11934.7|11931.9|11924.2|11921.4|103
1655198680000|2022-06-14 09:24:40|11933.2|11930.4|11932.7|11929.9|11933.7|11930.9|11931.2|11927.8|37
1655198690000|2022-06-14 09:24:50|11933.1|11930.3|11935.2|11932.4|11935.2|11932.4|11931.2|11928.4|70
1655198700000|2022-06-14 09:25:00|11936.2|11933.4|11934.7|11931.9|11937.2|11933.9|11934.1|11931.3|41
1655198710000|2022-06-14 09:25:10|11933.2|11930.4|11927.7|11924.9|11934.2|11931.4|11927.2|11924.4|29
1655198720000|2022-06-14 09:25:20|11928.2|11925.4|11930.1|11927.3|11930.7|11927.9|11928.2|11925.4|10
1655198730000|2022-06-14 09:25:30|11930.2|11927.4|11928.2|11924.2|11930.2|11927.4|11926.7|11923.9|11
1655198740000|2022-06-14 09:25:40|11927.7|11924.9|11925.7|11922.9|11927.7|11924.9|11925.2|11922.4|7
1655198750000|2022-06-14 09:25:50|11926.3|11922.3|11922.7|11919.9|11926.3|11922.8|11921.2|11918.4|31
1655198760000|2022-06-14 09:26:00|11923.3|11919.3|11923.7|11920.9|11923.7|11920.9|11921.7|11918.9|6
1655198770000|2022-06-14 09:26:10|11922.7|11919.9|11918.1|11915.3|11922.7|11919.9|11917.7|11914.9|90
1655198780000|2022-06-14 09:26:20|11917.7|11914.9|11916.2|11913.4|11918.7|11915.9|11916.2|11913.4|35
1655198790000|2022-06-14 09:26:30|11915.7|11912.9|11916.2|11913.4|11916.7|11913.9|11914.7|11911.9|21
1655198800000|2022-06-14 09:26:40|11915.7|11912.9|11918.7|11915.9|11919.7|11916.9|11915.2|11912.4|14
1655198810000|2022-06-14 09:26:50|11918.2|11915.4|11910.6|11907.8|11919.2|11916.4|11910.6|11907.8|23
1655198820000|2022-06-14 09:27:00|11910.1|11907.3|11911.1|11908.3|11911.7|11908.9|11910.1|11907.3|22
1655198830000|2022-06-14 09:27:10|11911.6|11908.8|11911.1|11908.3|11912.6|11909.8|11909.1|11906.3|34
1655198840000|2022-06-14 09:27:20|11911.2|11908.4|11912.2|11909.4|11912.6|11909.8|11911.2|11908.4|11
1655198850000|2022-06-14 09:27:30|11912.1|11909.3|11910.6|11907.8|11912.1|11909.3|11908.6|11905.8|10
1655198860000|2022-06-14 09:27:40|11909.6|11906.8|11911.6|11908.8|11912.1|11909.3|11908.7|11905.9|14
1655198870000|2022-06-14 09:27:50|11912.6|11909.8|11911.6|11908.8|11912.6|11909.8|11910.2|11907.4|46
1655198880000|2022-06-14 09:28:00|11912.1|11909.3|11912.1|11909.3|11913.1|11910.3|11911.1|11908.3|24
1655198890000|2022-06-14 09:28:10|11912.2|11909.4|11913.6|11910.8|11918.1|11915.3|11912.1|11909.3|60
1655198900000|2022-06-14 09:28:20|11914.1|11911.3|11916.6|11913.8|11917.2|11913.8|11914.1|11911.3|5
1655198910000|2022-06-14 09:28:30|11917.1|11914.3|11915.6|11912.8|11917.2|11914.4|11915.6|11912.8|1
1655198920000|2022-06-14 09:28:40|11912.6|11909.8|11908.1|11905.3|11913.9|11910.8|11907.6|11904.8|91
1655198930000|2022-06-14 09:28:50|11908.2|11905.4|11906.6|11903.8|11908.6|11905.8|11906.1|11903.3|22
1655198940000|2022-06-14 09:29:00|11907.6|11904.8|11911.1|11908.3|11911.2|11908.4|11907.6|11904.8|10
1655198950000|2022-06-14 09:29:10|11910.6|11907.8|11909.1|11906.3|11910.6|11907.8|11908.6|11905.8|5
1655198960000|2022-06-14 09:29:20|11909.2|11906.4|11910.6|11907.8|11910.7|11907.8|11909.2|11906.4|13
1655198970000|2022-06-14 09:29:30|11912|11909.2|11910.1|11907.3|11912|11909.2|11910.1|11907.3|10
1655198980000|2022-06-14 09:29:40|11910|11907.2|11908.7|11904.7|11910|11907.2|11907.1|11904.3|4
1655198990000|2022-06-14 09:29:50|11908.1|11905.3|11907|11904.2|11908.1|11905.3|11907|11904.2|7
1655199000000|2022-06-14 09:30:00|11906.5|11903.7|11907.6|11904.8|11910.5|11907.7|11906.5|11903.2|40
1655199010000|2022-06-14 09:30:10|11907.1|11904.3|11908.1|11905.3|11908.6|11905.8|11907.1|11904.3|11
1655199020000|2022-06-14 09:30:20|11908.6|11905.8|11906|11903.2|11909|11906.2|11904.1|11901.3|28
1655199030000|2022-06-14 09:30:30|11906.1|11903.3|11906.1|11903.3|11906.2|11903.3|11905.1|11902.2|6
1655199040000|2022-06-14 09:30:40|11905.5|11902.7|11900.5|11897.7|11906.1|11903.3|11899.5|11896.7|39
1655199050000|2022-06-14 09:30:50|11900.1|11897.3|11904.1|11901.3|11904.1|11901.3|11900.1|11897.3|20
1655199060000|2022-06-14 09:31:00|11905|11902.2|11907.5|11904.7|11907.5|11904.7|11905|11902.2|18
1655199070000|2022-06-14 09:31:10|11907.4|11904.6|11907|11904.2|11907.5|11904.7|11906.5|11903.7|4
1655199080000|2022-06-14 09:31:20|11906.5|11903.7|11906.5|11903.7|11907.1|11904.3|11905|11902.2|4
1655199090000|2022-06-14 09:31:30|11907|11904.2|11905.5|11902.7|11907|11904.2|11905.5|11902.7|0
1655199100000|2022-06-14 09:31:40|11904|11901.2|11908|11905.2|11908.1|11905.3|11903.5|11900.2|33
1655199110000|2022-06-14 09:31:50|11908.5|11905.7|11909.5|11906.7|11910|11907.2|11908|11905.2|24
1655199120000|2022-06-14 09:32:00|11909.6|11906.8|11909.1|11906.3|11910.1|11907.3|11907.1|11904.2|19
1655199130000|2022-06-14 09:32:10|11909|11906.2|11909|11906.2|11911.5|11908.7|11908.5|11905.6|36
1655199140000|2022-06-14 09:32:20|11909.1|11906.3|11907.1|11904.3|11910|11907.2|11907|11904.2|12
1655199150000|2022-06-14 09:32:30|11906.9|11904.1|11912.6|11909.8|11912.6|11909.8|11906.1|11903.3|50
1655199160000|2022-06-14 09:32:40|11912.1|11909.3|11913.1|11910.3|11914.7|11911.9|11911.6|11908.8|27
1655199170000|2022-06-14 09:32:50|11913.2|11910.4|11911.6|11908.8|11913.2|11910.4|11910.1|11906.7|18
1655199180000|2022-06-14 09:33:00|11912.6|11909.8|11915.1|11912.3|11915.6|11912.8|11911.6|11908.8|34
1655199190000|2022-06-14 09:33:10|11914.5|11911.7|11914.5|11911.7|11915|11912.2|11913.5|11910.7|5
1655199200000|2022-06-14 09:33:20|11913|11910.2|11913|11910.2|11913.1|11910.3|11911|11908.2|11
1655199210000|2022-06-14 09:33:30|11913.5|11910.7|11914.5|11911.7|11915.1|11912.3|11913.5|11910.7|23
1655199220000|2022-06-14 09:33:40|11914.6|11911.8|11916.1|11913.3|11916.5|11913.7|11914.6|11911.8|7
1655199230000|2022-06-14 09:33:50|11916|11913.2|11912|11909.2|11916|11913.2|11912|11909.2|21
1655199240000|2022-06-14 09:34:00|11912.5|11909.7|11913|11910.2|11914.5|11911.7|11911.5|11908.7|6
1655199250000|2022-06-14 09:34:10|11913.1|11910.3|11918.5|11915.7|11919.6|11916.3|11913.1|11910.3|10
1655199260000|2022-06-14 09:34:20|11919|11916.2|11920.5|11917.7|11920.5|11917.7|11916.5|11913.7|39
1655199270000|2022-06-14 09:34:30|11920|11917.2|11919.5|11916.7|11922.1|11919.2|11919.5|11916.2|9
1655199280000|2022-06-14 09:34:40|11920|11917.2|11916.1|11913.3|11920.6|11917.7|11916|11913.2|12
1655199290000|2022-06-14 09:34:50|11916.5|11913.7|11914|11911.2|11918|11915.2|11914|11911.2|4
1655199300000|2022-06-14 09:35:00|11913|11910.2|11912.5|11909.7|11913.5|11910.7|11909.5|11906.7|33
1655199310000|2022-06-14 09:35:10|11912|11909.2|11911.5|11908.7|11912|11909.2|11911|11908.2|2
1655199320000|2022-06-14 09:35:20|11912.1|11909.3|11911.6|11908.8|11913|11910.2|11911.5|11908.7|1
1655199330000|2022-06-14 09:35:30|11912.5|11909.7|11914.5|11911.7|11915.5|11912.7|11912|11909.2|3
1655199340000|2022-06-14 09:35:40|11914|11911.2|11913|11910.2|11916.6|11913.7|11912.5|11909.7|13
1655199350000|2022-06-14 09:35:50|11914|11911.2|11914.5|11911.7|11916.1|11912.7|11914|11911.1|9
1655199360000|2022-06-14 09:36:00|11914.4|11911.6|11915.5|11912.7|11915.5|11912.7|11913.5|11910.7|3
1655199370000|2022-06-14 09:36:10|11916|11913.2|11918.5|11915.7|11918.5|11915.7|11916|11913.2|6
1655199380000|2022-06-14 09:36:20|11919|11916.2|11919.5|11916.7|11919.5|11916.7|11918.5|11915.7|7
1655199390000|2022-06-14 09:36:30|11920|11917.2|11916.5|11913.7|11920|11917.2|11916.1|11913.3|10
1655199400000|2022-06-14 09:36:40|11916.6|11913.8|11917.5|11914.7|11920|11917.2|11916.5|11913.7|23
1655199410000|2022-06-14 09:36:50|11918|11915.2|11917|11914.2|11918.5|11915.7|11916.5|11913.7|2
1655199420000|2022-06-14 09:37:00|11917.5|11914.7|11920.5|11917.7|11920.5|11917.7|11917.5|11914.7|9
1655199430000|2022-06-14 09:37:10|11921|11918.2|11923|11920.2|11923|11920.2|11921|11918.1|3
1655199440000|2022-06-14 09:37:20|11923.5|11920.7|11921.5|11918.7|11923.5|11920.7|11921|11918.2|9
1655199450000|2022-06-14 09:37:30|11921|11918.2|11920|11917.2|11921.5|11918.7|11918.1|11915.3|8
1655199460000|2022-06-14 09:37:40|11919|11916.2|11918|11915.2|11919.5|11916.7|11918|11915.2|5
1655199470000|2022-06-14 09:37:50|11918.1|11915.3|11918.5|11915.7|11921.5|11918.7|11918|11915.2|12
1655199480000|2022-06-14 09:38:00|11918|11915.2|11917.5|11914.7|11918|11915.2|11916|11913.2|15
1655199490000|2022-06-14 09:38:10|11917|11914.2|11915.4|11912.6|11917.5|11914.7|11914.5|11911.7|19
1655199500000|2022-06-14 09:38:20|11915|11912.2|11915.9|11913.1|11916.5|11913.7|11914.5|11911.7|6
1655199510000|2022-06-14 09:38:30|11916.4|11913.6|11915.5|11912.7|11916.9|11914.1|11915.5|11912.7|0
1655199520000|2022-06-14 09:38:40|11915.4|11912.6|11912|11909.2|11915.4|11912.6|11911|11908.2|8
1655199530000|2022-06-14 09:38:50|11912.5|11909.7|11912|11909.2|11913|11910.2|11911.5|11908.7|5
1655199540000|2022-06-14 09:39:00|11912.5|11909.7|11911.9|11909.1|11912.5|11909.7|11911.4|11908.6|8
1655199550000|2022-06-14 09:39:10|11912.5|11909.7|11912.9|11910.1|11913.1|11910.2|11911.5|11908.7|4
1655199560000|2022-06-14 09:39:20|11913|11910.2|11911.9|11909.1|11913.5|11910.7|11911.5|11908.7|10
1655199570000|2022-06-14 09:39:30|11911.5|11908.7|11911.5|11908.7|11911.5|11908.7|11911|11908.2|1
1655199580000|2022-06-14 09:39:40|11910.9|11908.1|11911.5|11908.7|11912.1|11908.7|11910.9|11908.1|1
1655199590000|2022-06-14 09:39:50|11912.5|11909.7|11911|11908.2|11914|11910.6|11910.5|11907.7|10
1655199600000|2022-06-14 09:40:00|11911.4|11908.6|11912.5|11909.7|11913|11910.2|11911.4|11908.1|16
1655199610000|2022-06-14 09:40:10|11913|11910.2|11912.5|11909.7|11913.4|11910.6|11910.9|11907.6|10
1655199620000|2022-06-14 09:40:20|11910.5|11907.7|11911.9|11909.1|11911.9|11909.1|11910.5|11907.7|21
1655199630000|2022-06-14 09:40:30|11912|11909.2|11911.9|11909.1|11912|11909.2|11910.5|11907.7|13
1655199640000|2022-06-14 09:40:40|11912|11909.2|11912.5|11909.7|11913|11909.7|11910.5|11907.7|8
1655199650000|2022-06-14 09:40:50|11912.8|11910|11909|11906.2|11912.8|11910|11906|11903.2|42
1655199660000|2022-06-14 09:41:00|11908|11905.2|11902.9|11900.1|11909|11906.2|11901.9|11899.1|53
1655199670000|2022-06-14 09:41:10|11903.4|11900.6|11904.8|11902|11905.4|11902.6|11902.4|11899|22
1655199680000|2022-06-14 09:41:20|11904.9|11902.1|11905.9|11903.1|11907.9|11905.1|11904.9|11902|16
1655199700000|2022-06-14 09:41:40|11906.4|11903.6|11908|11904|11909.3|11906.5|11905.9|11903.1|12
1655199710000|2022-06-14 09:41:50|11907.5|11904.7|11904.6|11900.6|11907.9|11905.1|11903.9|11900.6|17
1655199720000|2022-06-14 09:42:00|11905|11901|11904.4|11901.6|11907.4|11904.1|11903.9|11901|22
1655199730000|2022-06-14 09:42:10|11904.5|11901.7|11905.9|11903.1|11907.4|11904.6|11904.5|11901.7|6
1655199740000|2022-06-14 09:42:20|11906.4|11903.6|11905.4|11902.6|11906.9|11904.1|11905.4|11902.6|6
1655199750000|2022-06-14 09:42:30|11905.9|11903.1|11904.9|11902.1|11906.4|11903.6|11904.8|11902|3
1655199760000|2022-06-14 09:42:40|11905.4|11902.6|11906.4|11903.6|11906.4|11903.6|11904.9|11902|5
1655199770000|2022-06-14 09:42:50|11905.9|11903.1|11907.4|11904.6|11907.5|11904.6|11905.9|11903.1|3
1655199780000|2022-06-14 09:43:00|11907.8|11905|11907.4|11904.6|11910.8|11908|11906.4|11903.6|31
1655199790000|2022-06-14 09:43:10|11907.9|11905.1|11907.4|11904.6|11907.9|11905.1|11906.8|11904|3
1655199800000|2022-06-14 09:43:20|11907.9|11905.1|11909.4|11906.6|11910.4|11907.6|11907.4|11904.6|11
1655199810000|2022-06-14 09:43:30|11909.5|11906.7|11911.4|11908.6|11912.4|11909.6|11909.5|11906.7|2
1655199820000|2022-06-14 09:43:40|11910.9|11908.1|11910.4|11907.6|11911.4|11908.6|11908.8|11906|28
1655199830000|2022-06-14 09:43:50|11911.3|11908.5|11910.4|11907.6|11911.4|11908.6|11909.8|11907|4
1655199840000|2022-06-14 09:44:00|11910.5|11907.7|11910.4|11907.6|11911.4|11908.6|11909.9|11907.1|0
1655199850000|2022-06-14 09:44:10|11910.3|11907.5|11913.4|11910.6|11914.4|11911.6|11908.4|11905.6|20
1655199860000|2022-06-14 09:44:20|11913.8|11911|11915.4|11912.6|11915.9|11913.1|11913.3|11910.5|4
1655199870000|2022-06-14 09:44:30|11915.9|11913.1|11919.3|11916.5|11920.4|11917.6|11915.4|11912.6|18
1655199880000|2022-06-14 09:44:40|11918.8|11916|11918.4|11915.6|11918.8|11916|11918.4|11915.6|1
1655199890000|2022-06-14 09:44:50|11919.4|11916.6|11918.4|11915.6|11921.9|11919.1|11918.4|11915.6|20
1655199900000|2022-06-14 09:45:00|11919|11915|11916.4|11913.6|11919.5|11916.1|11915.8|11913|14
1655199910000|2022-06-14 09:45:10|11916.9|11914.1|11916.4|11913.6|11916.9|11914.1|11916.4|11913.6|3
1655199920000|2022-06-14 09:45:20|11917.4|11914.6|11919.9|11917.1|11920.4|11917.6|11917.4|11914.6|19
1655199930000|2022-06-14 09:45:30|11920.4|11917.6|11919.8|11917|11920.4|11917.6|11919.8|11917|2
1655199940000|2022-06-14 09:45:40|11919.9|11917.1|11918.9|11916.1|11920.3|11917.5|11917.9|11915.1|13
1655199950000|2022-06-14 09:45:50|11919.4|11916.6|11916.8|11914|11919.4|11916.6|11916.3|11913.5|13
1655199960000|2022-06-14 09:46:00|11916.3|11913.5|11915.9|11913.1|11916.9|11914.1|11915.9|11913.1|17
1655199970000|2022-06-14 09:46:10|11916.4|11913.6|11914.4|11911.6|11917.3|11914.5|11914.4|11911.6|21
1655199980000|2022-06-14 09:46:20|11915.3|11912.5|11915.3|11912.5|11915.9|11913|11914.3|11911.5|2
1655199990000|2022-06-14 09:46:30|11915.8|11913|11916.3|11913.5|11916.3|11913.5|11915.8|11913|0
1655200000000|2022-06-14 09:46:40|11916.4|11913.6|11917.3|11914.5|11917.3|11914.5|11916.3|11913.5|3
1655200010000|2022-06-14 09:46:50|11917.9|11915.1|11918.8|11916|11918.8|11916|11917.8|11915|3
1655200020000|2022-06-14 09:47:00|11918.3|11915.5|11920.3|11917.5|11920.3|11917.5|11917.9|11915.1|7
1655200030000|2022-06-14 09:47:10|11919.3|11916.5|11920.9|11918.1|11920.9|11918.1|11919.3|11916.5|4
1655200040000|2022-06-14 09:47:20|11921.9|11919.1|11923.3|11920.5|11925|11921.5|11921.8|11919|32
1655200050000|2022-06-14 09:47:30|11923.9|11919.9|11923.3|11920.5|11923.9|11921|11922.3|11919.5|3
1655200060000|2022-06-14 09:47:40|11923.4|11920.6|11925.9|11923.1|11926.9|11924.1|11923.3|11920.5|16
1655200070000|2022-06-14 09:47:50|11926.9|11924.1|11928.3|11925.5|11929.3|11926.5|11926.9|11924.1|42
1655200080000|2022-06-14 09:48:00|11928.8|11926|11926.8|11924|11930.3|11927.5|11926.3|11923.5|23
1655200090000|2022-06-14 09:48:10|11926.9|11924.1|11926.8|11924|11928.8|11926|11926.8|11924|6
1655200100000|2022-06-14 09:48:20|11926.9|11924.1|11927.3|11924.5|11927.8|11925|11926.8|11924|5
1655200110000|2022-06-14 09:48:30|11927.9|11925.1|11927.3|11924.5|11928.3|11925.5|11927.3|11924.5|12
1655200120000|2022-06-14 09:48:40|11926.9|11924.1|11924.9|11922.1|11926.9|11924.1|11924.3|11921.5|7
1655200130000|2022-06-14 09:48:50|11925.3|11922.5|11928.3|11925.5|11928.8|11926|11925.3|11922|5
1655200140000|2022-06-14 09:49:00|11928.4|11925.6|11929.3|11926.5|11929.8|11927|11927.8|11925|12
1655200150000|2022-06-14 09:49:10|11928.8|11926|11929.3|11926.5|11930.3|11927.5|11928.8|11926|7
1655200160000|2022-06-14 09:49:20|11928.8|11926|11932.8|11930|11932.8|11930|11928.8|11925.4|20
1655200170000|2022-06-14 09:49:30|11933.3|11930.5|11934.8|11932|11935.4|11932.5|11933.3|11930.5|21
1655200180000|2022-06-14 09:49:40|11934.3|11931.5|11932.3|11929.5|11934.8|11932|11930.8|11928|10
1655200190000|2022-06-14 09:49:50|11931.9|11929.1|11930.3|11927.5|11932.9|11930.1|11929.8|11927|15
1655200200000|2022-06-14 09:50:00|11930.2|11927.4|11929.4|11926.6|11930.3|11927.5|11929.3|11926.5|9
1655200210000|2022-06-14 09:50:10|11929.8|11927|11928.9|11926.1|11936.4|11933.6|11928.9|11926.1|95
1655200220000|2022-06-14 09:50:20|11929.8|11927|11932.4|11929.6|11933|11930.2|11928.9|11926.1|29
1655200230000|2022-06-14 09:50:30|11932.5|11929.7|11938|11935.2|11938|11935.2|11932.5|11929.7|52
1655200240000|2022-06-14 09:50:40|11937.9|11935.1|11941.4|11938.6|11941.9|11939.1|11937.9|11935.1|32
1655200250000|2022-06-14 09:50:50|11940.9|11938.1|11939.9|11937.1|11941.9|11939.1|11939.4|11936.6|12
1655200260000|2022-06-14 09:51:00|11939.4|11936.6|11944.4|11941.6|11944.4|11941.6|11938.9|11936.1|38
1655200270000|2022-06-14 09:51:10|11943.9|11941.1|11945.4|11942.6|11948.5|11945.7|11943.9|11941.1|101
1655200280000|2022-06-14 09:51:20|11945.9|11943.1|11946.9|11944.1|11947.4|11944.6|11944.4|11941.6|29
1655200290000|2022-06-14 09:51:30|11947.4|11944.6|11946.4|11943.6|11947.9|11945.1|11946.4|11943.6|12
1655200300000|2022-06-14 09:51:40|11947.4|11944.6|11945.9|11943.1|11947.9|11945.1|11945.9|11943.1|19
1655200310000|2022-06-14 09:51:50|11945.8|11943|11942.9|11940.1|11945.8|11943|11941.9|11939.1|24
1655200320000|2022-06-14 09:52:00|11943|11940.2|11946.9|11944.1|11946.9|11944.1|11943|11940.2|23
1655200330000|2022-06-14 09:52:10|11946.4|11943.6|11947.9|11945.1|11948.4|11945.6|11946.4|11943.6|21
1655200340000|2022-06-14 09:52:20|11948|11945.2|11951.4|11948.6|11954.9|11952.1|11948|11945.2|112
1655200350000|2022-06-14 09:52:30|11952.4|11949.6|11950.9|11948.1|11952.4|11949.6|11949.9|11947.1|8
1655200360000|2022-06-14 09:52:40|11950.4|11947.6|11953.5|11949.5|11953.5|11950.1|11950.4|11947.6|8
1655200370000|2022-06-14 09:52:50|11952.9|11950.1|11948.9|11946.1|11952.9|11950.1|11948.9|11946.1|2
1655200380000|2022-06-14 09:53:00|11949.4|11946.6|11950.8|11948|11951.9|11949.1|11949.4|11946.6|20
1655200390000|2022-06-14 09:53:10|11950.9|11948.1|11950.8|11948|11951.4|11948.6|11950.3|11947.5|11
1655200400000|2022-06-14 09:53:20|11951.3|11948.5|11951.8|11949|11952.9|11950.1|11950.8|11948|13
1655200410000|2022-06-14 09:53:30|11950.9|11948.1|11951.8|11949|11951.8|11949|11950.9|11948.1|1
1655200420000|2022-06-14 09:53:40|11950.8|11948|11949.9|11947.1|11951.4|11948.6|11948.9|11946.1|21
1655200430000|2022-06-14 09:53:50|11949.8|11947|11947.3|11944.5|11949.9|11947.1|11947.3|11944.5|10
1655200440000|2022-06-14 09:54:00|11945.9|11943.1|11949.4|11946.6|11949.4|11946.6|11945.8|11943|20
1655200450000|2022-06-14 09:54:10|11949.3|11946.5|11947.8|11945|11949.9|11947.1|11947.8|11944.5|10
1655200460000|2022-06-14 09:54:20|11947.9|11945.1|11947.8|11945|11948.4|11945.6|11947.3|11944.5|7
1655200470000|2022-06-14 09:54:30|11947.3|11944.5|11947.8|11945|11948.4|11945.6|11947.3|11944.5|3
1655200480000|2022-06-14 09:54:40|11948.4|11945.6|11946.8|11944|11948.4|11945.6|11945.8|11943|108
1655200490000|2022-06-14 09:54:50|11946.4|11943.6|11947.8|11945|11947.8|11945|11945.9|11943.1|37
1655200500000|2022-06-14 09:55:00|11947.9|11945.1|11946.9|11944.1|11948.4|11945.6|11946.9|11944.1|14
1655200510000|2022-06-14 09:55:10|11946.8|11944|11946.8|11944|11946.9|11944.1|11945.9|11943.1|14
1655200520000|2022-06-14 09:55:20|11945.9|11943.1|11946.8|11944|11946.9|11944.1|11944.9|11942.1|8
1655200530000|2022-06-14 09:55:30|11946.9|11944.1|11944.8|11942|11946.9|11944.1|11943.9|11941.1|14
1655200540000|2022-06-14 09:55:40|11944.9|11942.1|11944.9|11942.1|11944.9|11942.1|11943.9|11941.1|1
1655200550000|2022-06-14 09:55:50|11944.8|11942|11941.4|11938.6|11944.9|11942.1|11939|11936.2|50
1655200560000|2022-06-14 09:56:00|11941.8|11939|11941.9|11939.1|11942.4|11939.6|11941.4|11938.6|10
1655200570000|2022-06-14 09:56:10|11941.4|11938.6|11939.9|11937.1|11941.9|11939.1|11939.4|11936.6|12
1655200580000|2022-06-14 09:56:20|11939.8|11937|11939.4|11936.6|11939.9|11937.1|11938.9|11936.1|5
1655200590000|2022-06-14 09:56:30|11938.9|11936.1|11938.4|11935.6|11938.9|11936.1|11937.9|11935.1|15
1655200600000|2022-06-14 09:56:40|11938.8|11936|11936.8|11934|11938.9|11936.1|11936.3|11933.5|49
1655200610000|2022-06-14 09:56:50|11935.9|11933.1|11937.8|11935|11938.4|11935.6|11934.9|11932.1|10
1655200620000|2022-06-14 09:57:00|11937.4|11934.6|11937.4|11934.6|11938|11935.1|11935.9|11933.1|3
1655200630000|2022-06-14 09:57:10|11937.3|11934.5|11934.4|11931.6|11937.4|11934.6|11933.4|11930.6|18
1655200640000|2022-06-14 09:57:20|11933.9|11931.1|11935.4|11932.6|11935.9|11933.1|11933.4|11930.6|10
1655200650000|2022-06-14 09:57:30|11935.3|11932.5|11933.4|11930.6|11935.9|11933.1|11932.9|11930.1|10
1655200660000|2022-06-14 09:57:40|11933.9|11931.1|11933.9|11931.1|11933.9|11931.1|11933.4|11930.6|6
1655200670000|2022-06-14 09:57:50|11933.8|11931|11933.4|11930.6|11933.9|11931.1|11931.9|11929.1|10
1655200680000|2022-06-14 09:58:00|11934.4|11931.6|11930.9|11928.1|11934.4|11931.6|11929.4|11926.6|26
1655200690000|2022-06-14 09:58:10|11930.8|11928|11930.4|11927.6|11931.4|11928.6|11928.9|11926.1|13
1655200700000|2022-06-14 09:58:20|11930.3|11927.5|11932.9|11930.1|11933.4|11930.6|11929.9|11927.1|6
1655200710000|2022-06-14 09:58:30|11933.4|11930.6|11935.9|11933.1|11936.9|11934.1|11932.4|11929.6|65
1655200720000|2022-06-14 09:58:40|11936.3|11933.5|11933.8|11931|11936.3|11933.5|11932.4|11929.6|9
1655200730000|2022-06-14 09:58:50|11933.4|11930.6|11931.8|11929|11933.8|11931|11930.4|11927.6|13
1655200740000|2022-06-14 09:59:00|11932.5|11928.5|11934.8|11932|11934.8|11932|11931.8|11928.5|17
1655200750000|2022-06-14 09:59:10|11934.9|11932.1|11934.9|11932.1|11934.9|11932.1|11932.9|11930.1|22
1655200760000|2022-06-14 09:59:20|11935.3|11932.5|11937.4|11934.6|11938.4|11935.6|11934.9|11932.1|21
1655200770000|2022-06-14 09:59:30|11937.3|11934.5|11937.4|11934.6|11937.4|11934.6|11936.9|11934.1|0
1655200780000|2022-06-14 09:59:40|11937.3|11934.5|11938.4|11935.6|11938.4|11935.6|11935.9|11933.1|8
1655200790000|2022-06-14 09:59:50|11938.8|11936|11938.4|11935.6|11938.9|11936.1|11937.9|11935.1|2
1655200800000|2022-06-14 10:00:00|11938.8|11936|11938.3|11935.5|11939.8|11937|11938.3|11935.5|10
1655200810000|2022-06-14 10:00:10|11937.8|11935|11938.8|11936|11939.3|11936.5|11936.8|11934|11
1655200820000|2022-06-14 10:00:20|11938.3|11935.5|11937.3|11934.5|11938.9|11935.5|11937.3|11934.5|4
1655200830000|2022-06-14 10:00:30|11936.3|11933.5|11935.8|11933|11936.3|11933.5|11934.3|11931.5|6
1655200840000|2022-06-14 10:00:40|11935.3|11932.5|11936.3|11933.5|11938.3|11935.5|11934.8|11932|10
1655200850000|2022-06-14 10:00:50|11936.4|11933.6|11934.3|11931.5|11936.8|11934|11934.3|11931.5|8
1655200860000|2022-06-14 10:01:00|11934.8|11932|11932.8|11930|11934.8|11932|11932.8|11930|5
1655200870000|2022-06-14 10:01:10|11932.9|11930.1|11933.3|11930.5|11933.8|11931|11932.3|11929.5|10
1655200880000|2022-06-14 10:01:20|11932.8|11930|11932.3|11929.5|11934.3|11931.5|11931.8|11929|6
1655200890000|2022-06-14 10:01:30|11931.9|11929.1|11931.3|11928.5|11932.3|11929.5|11931.3|11928.5|6
1655200900000|2022-06-14 10:01:40|11931.8|11929|11935.3|11932.5|11936.8|11934|11931.8|11929|12
1655200910000|2022-06-14 10:01:50|11934.9|11932.1|11931.9|11929.1|11934.9|11932.1|11931.8|11929|7
1655200920000|2022-06-14 10:02:00|11932.3|11929.5|11933.3|11930.5|11933.3|11930.5|11932.3|11929.5|8
1655200930000|2022-06-14 10:02:10|11932.8|11930|11934.3|11931.5|11935.3|11932.5|11932.8|11930|13
1655200940000|2022-06-14 10:02:20|11933.8|11931|11932.3|11929.5|11934.4|11931.1|11932.3|11929.5|12
1655200950000|2022-06-14 10:02:30|11931.8|11929|11931.8|11929|11933.8|11931|11930.9|11928.1|16
1655200960000|2022-06-14 10:02:40|11929.8|11927|11927.8|11925|11929.8|11927|11925.8|11923|38
1655200970000|2022-06-14 10:02:50|11927.4|11924.6|11926.3|11923.5|11927.8|11925|11926.3|11923.5|7
1655200980000|2022-06-14 10:03:00|11925.8|11923|11924.3|11921.5|11926.3|11923.5|11923.8|11921|18
1655200990000|2022-06-14 10:03:10|11924.4|11921.6|11924.3|11921.5|11924.8|11922|11923.8|11921|6
1655201000000|2022-06-14 10:03:20|11923.8|11921|11924.3|11921.5|11924.8|11922|11923.4|11920.6|10
1655201010000|2022-06-14 10:03:30|11923.8|11921|11917.8|11915|11923.8|11921|11917.8|11915|27
1655201020000|2022-06-14 10:03:40|11917.7|11914.9|11918.7|11915.9|11919.7|11916.9|11915.7|11912.9|94
1655201030000|2022-06-14 10:03:50|11919.2|11916.4|11918.8|11916|11919.9|11917.1|11918.2|11915.4|34
1655201040000|2022-06-14 10:04:00|11918.7|11915.9|11924.7|11921.9|11924.8|11922|11918.7|11915.9|25
1655201050000|2022-06-14 10:04:10|11924.2|11921.4|11924.2|11921.4|11924.7|11921.9|11923.3|11920.5|8
1655201060000|2022-06-14 10:04:20|11924.3|11921.5|11925.7|11922.9|11925.7|11922.9|11923.7|11920.9|9
1655201070000|2022-06-14 10:04:30|11925.2|11922.4|11929.3|11926.5|11929.3|11926.5|11925.2|11922.4|54
1655201080000|2022-06-14 10:04:40|11929.4|11926.6|11929.8|11927|11931.8|11929|11929.3|11926.5|31
1655201090000|2022-06-14 10:04:50|11928.8|11926|11924.2|11921.4|11929.3|11926.5|11923.7|11920.9|48
1655201100000|2022-06-14 10:05:00|11923.7|11920.9|11922.7|11919.9|11923.8|11921|11922.7|11919.9|7
1655201110000|2022-06-14 10:05:10|11923.3|11920.5|11922.7|11919.9|11923.3|11920.5|11921.7|11918.9|12
1655201120000|2022-06-14 10:05:20|11922.2|11919.4|11920.2|11917.4|11922.2|11919.4|11919.2|11916.4|7
1655201130000|2022-06-14 10:05:30|11919.7|11916.9|11920.8|11918|11920.8|11918|11919.7|11916.9|0
1655201140000|2022-06-14 10:05:40|11920.7|11917.9|11920.8|11918|11920.8|11918|11920.7|11917.9|2
1655201150000|2022-06-14 10:05:50|11920.7|11917.9|11924.3|11921.5|11924.4|11921.6|11919.2|11916.4|61
1655201160000|2022-06-14 10:06:00|11925.3|11922.5|11925.8|11923|11926.9|11924.1|11925.3|11922.5|9
1655201170000|2022-06-14 10:06:10|11925.9|11923.1|11927.3|11924.5|11927.8|11925|11925.9|11923.1|3
1655201180000|2022-06-14 10:06:20|11928.4|11925.6|11928.8|11926|11929.8|11927|11928.4|11925.6|9
1655201190000|2022-06-14 10:06:30|11928.3|11925.5|11928.3|11925.5|11928.4|11925.6|11926.3|11923.5|11
1655201200000|2022-06-14 10:06:40|11927.9|11925.1|11929.3|11926.5|11929.3|11926.5|11927.8|11925|8
1655201210000|2022-06-14 10:06:50|11929.8|11927|11928.8|11926|11929.8|11927|11928.8|11926|6
1655201220000|2022-06-14 10:07:00|11928.3|11925.5|11929.3|11926.5|11929.8|11927|11928.3|11925.5|1
1655201230000|2022-06-14 10:07:10|11929.8|11927|11928.8|11926|11929.8|11927|11928.8|11926|5
1655201240000|2022-06-14 10:07:20|11927.8|11925|11928.3|11925.5|11928.3|11925.5|11926.3|11923.5|8
1655201250000|2022-06-14 10:07:30|11927.3|11924.5|11923.3|11920.5|11927.3|11924.5|11923.3|11920.5|15
1655201260000|2022-06-14 10:07:40|11923.8|11921|11923.3|11920.5|11923.8|11921|11922.8|11920|9
1655201270000|2022-06-14 10:07:50|11922.8|11920|11923.3|11920.5|11924.3|11921.5|11922.8|11920|5
1655201280000|2022-06-14 10:08:00|11924.4|11920.4|11924.8|11922|11925.3|11922.5|11923.8|11920.4|11
1655201290000|2022-06-14 10:08:10|11925.8|11923|11927.3|11924.5|11927.8|11925|11924.8|11922|7
1655201300000|2022-06-14 10:08:20|11926.8|11924|11929.8|11927|11930.8|11928|11926.8|11924|14
1655201310000|2022-06-14 10:08:30|11929.9|11927.1|11932.8|11930|11932.8|11930|11929.9|11927.1|12
1655201320000|2022-06-14 10:08:40|11933.3|11930.5|11932.3|11929.5|11933.3|11930.5|11930.3|11927.5|10
1655201330000|2022-06-14 10:08:50|11932.2|11929.4|11928.7|11925.9|11932.3|11929.5|11928.7|11925.9|5
1655201340000|2022-06-14 10:09:00|11929.3|11926.5|11928.3|11925.5|11930.3|11927.5|11928.3|11925.5|7
1655201350000|2022-06-14 10:09:10|11928.8|11926|11925.7|11922.9|11928.8|11926|11925.7|11922.9|2
1655201360000|2022-06-14 10:09:20|11925.8|11923|11925.3|11922.5|11927.3|11924.5|11925.3|11922.5|6
1655201370000|2022-06-14 10:09:30|11925.8|11923|11929.3|11926.5|11929.3|11926.5|11924.8|11922|3
1655201380000|2022-06-14 10:09:40|11930.2|11927.4|11929.3|11926.5|11930.2|11927.4|11928.8|11926|7
1655201390000|2022-06-14 10:09:50|11928.7|11925.9|11928.7|11925.9|11929.3|11926.5|11928.7|11925.9|1
1655201400000|2022-06-14 10:10:00|11928.9|11926.1|11928.7|11925.9|11929.7|11926.9|11928.7|11925.9|1
1655201410000|2022-06-14 10:10:10|11927.8|11925|11926.8|11924|11928.2|11925.4|11926.8|11924|7
1655201420000|2022-06-14 10:10:20|11927.3|11924.5|11923.7|11920.9|11927.3|11924.5|11923.2|11920.4|14
1655201430000|2022-06-14 10:10:30|11923.8|11921|11922.8|11920|11923.8|11921|11922.8|11920|2
1655201440000|2022-06-14 10:10:40|11922.7|11919.9|11919.2|11916.4|11922.8|11920|11918.2|11915.4|42
1655201450000|2022-06-14 10:10:50|11918.7|11915.9|11918.2|11915.4|11919.2|11916.4|11916.2|11913.4|20
1655201460000|2022-06-14 10:11:00|11919.2|11916.4|11921.7|11918.9|11922.2|11919.4|11918.2|11915.4|30
1655201470000|2022-06-14 10:11:10|11923.2|11920.4|11922.2|11919.4|11923.7|11920.9|11921.8|11919|4
1655201480000|2022-06-14 10:11:20|11923.2|11920.4|11920.2|11917.4|11923.7|11920.9|11919.2|11916.4|13
1655201490000|2022-06-14 10:11:30|11919.7|11916.9|11919.7|11916.9|11919.7|11916.9|11919.2|11916.4|0
1655201500000|2022-06-14 10:11:40|11920.2|11917.4|11920.2|11917.4|11920.2|11917.4|11919.7|11916.9|4
1655201510000|2022-06-14 10:11:50|11922.2|11919.4|11923.2|11920.4|11923.7|11920.9|11921.7|11918.9|12
1655201520000|2022-06-14 10:12:00|11923.1|11920.3|11921.7|11918.9|11923.2|11920.4|11921.2|11918.4|3
1655201530000|2022-06-14 10:12:10|11921.6|11918.8|11920.6|11917.8|11921.6|11918.8|11920.6|11917.8|2
1655201540000|2022-06-14 10:12:20|11920.2|11917.4|11917.7|11914.9|11920.2|11917.4|11917.7|11914.9|21
1655201550000|2022-06-14 10:12:30|11917.6|11914.8|11917.2|11914.4|11917.6|11914.8|11912.2|11908.7|85
1655201560000|2022-06-14 10:12:40|11916.7|11913.9|11911.7|11908.9|11916.7|11913.9|11910.2|11907.4|32
1655201570000|2022-06-14 10:12:50|11912.2|11909.4|11911.6|11908.8|11912.7|11909.9|11911.6|11908.8|10
1655201580000|2022-06-14 10:13:00|11911.7|11908.9|11913.2|11910.4|11913.6|11910.8|11911.7|11908.9|10
1655201590000|2022-06-14 10:13:10|11912.7|11909.9|11915.2|11912.4|11915.6|11912.8|11911.7|11908.9|10
1655201600000|2022-06-14 10:13:20|11914.7|11911.9|11914.2|11911.4|11915.7|11912.9|11913.7|11910.9|7
1655201610000|2022-06-14 10:13:30|11914.7|11911.9|11914.7|11911.9|11915.7|11912.9|11914.2|11911.4|5
1655201620000|2022-06-14 10:13:40|11915.2|11912.4|11912.2|11909.4|11915.2|11912.4|11912.2|11909.4|29
1655201630000|2022-06-14 10:13:50|11911.7|11908.9|11908.7|11905.9|11912.2|11909.4|11908.7|11905.9|32
1655201640000|2022-06-14 10:14:00|11908.8|11906|11911.7|11908.9|11912.7|11909.9|11908.8|11906|26
1655201650000|2022-06-14 10:14:10|11911.8|11909|11914.6|11911.8|11914.7|11911.9|11911.7|11908.9|10
1655201660000|2022-06-14 10:14:20|11914.7|11911.9|11913.2|11910.4|11914.7|11911.9|11912.7|11909.9|2
1655201670000|2022-06-14 10:14:30|11913.1|11910.3|11912.7|11909.9|11913.1|11910.3|11912.7|11909.9|0
1655201680000|2022-06-14 10:14:40|11912.6|11909.8|11912.7|11909.9|11913.2|11910.4|11911.7|11908.9|3
1655201690000|2022-06-14 10:14:50|11912.6|11909.8|11914.2|11911.4|11914.2|11911.4|11912.1|11909.3|12
1655201700000|2022-06-14 10:15:00|11913.7|11910.9|11915.2|11912.4|11916.2|11913.4|11913.7|11910.9|13
1655201710000|2022-06-14 10:15:10|11915.1|11912.3|11914.7|11911.9|11915.1|11912.3|11912.6|11909.8|12
1655201720000|2022-06-14 10:15:20|11914.6|11911.8|11915.2|11912.4|11915.2|11912.4|11914.6|11911.8|2
1655201730000|2022-06-14 10:15:30|11914.7|11911.9|11915.2|11912.4|11915.7|11912.9|11914.7|11911.9|4
1655201740000|2022-06-14 10:15:40|11914.7|11911.9|11914.6|11911.8|11915.7|11912.9|11914.6|11911.8|7
1655201750000|2022-06-14 10:15:50|11913.7|11910.9|11912.7|11909.9|11913.7|11910.9|11911.1|11908.3|6
1655201760000|2022-06-14 10:16:00|11913.2|11910.4|11915.2|11912.4|11915.2|11912.4|11911.7|11908.8|8
1655201770000|2022-06-14 10:16:10|11915.7|11912.9|11916.7|11913.9|11917.2|11914.4|11915.7|11912.9|4
1655201780000|2022-06-14 10:16:20|11916.2|11913.4|11916.7|11913.9|11916.7|11913.9|11916.2|11913.4|3
1655201790000|2022-06-14 10:16:30|11917.2|11914.4|11916.7|11913.9|11918.2|11915.4|11916.7|11913.9|6
1655201800000|2022-06-14 10:16:40|11917.2|11914.4|11914.7|11911.9|11917.7|11914.9|11914.7|11911.9|5
1655201810000|2022-06-14 10:16:50|11915.2|11912.4|11917.2|11914.4|11917.7|11914.9|11915.2|11912.4|6
1655201820000|2022-06-14 10:17:00|11917.7|11914.9|11915.2|11912.4|11918.2|11915.4|11915.2|11912.4|9
1655201830000|2022-06-14 10:17:10|11916.1|11913.3|11918.2|11915.4|11919.2|11916.4|11916.1|11913.3|3
1655201840000|2022-06-14 10:17:20|11917.7|11914.9|11917.1|11914.3|11918.2|11915.4|11916.7|11913.9|3
1655201850000|2022-06-14 10:17:30|11916.7|11913.9|11916.1|11913.3|11916.7|11913.9|11915.1|11912.3|2
1655201860000|2022-06-14 10:17:40|11915.6|11912.8|11915.6|11912.8|11915.6|11912.8|11915.1|11912.3|5
1655201870000|2022-06-14 10:17:50|11915.1|11912.3|11914.1|11911.3|11915.1|11912.3|11914.1|11911.3|3
1655201880000|2022-06-14 10:18:00|11914.2|11911.4|11915.1|11912.3|11916.2|11913.4|11914.1|11911.3|4
1655201890000|2022-06-14 10:18:10|11914.6|11911.8|11912.7|11909.9|11915.1|11912.3|11912.6|11909.8|6
1655201900000|2022-06-14 10:18:20|11913.1|11910.3|11914.1|11911.3|11914.1|11911.3|11913.1|11910.3|3
1655201910000|2022-06-14 10:18:30|11913.6|11910.8|11914.1|11911.3|11914.1|11911.3|11913.1|11910.3|4
1655201920000|2022-06-14 10:18:40|11914.2|11911.4|11914.1|11911.3|11915.2|11912.4|11913.6|11910.8|2
1655201930000|2022-06-14 10:18:50|11913.6|11910.8|11913.1|11910.3|11914.1|11911.3|11912.6|11909.8|4
1655201940000|2022-06-14 10:19:00|11912.6|11909.8|11914.1|11911.3|11914.1|11911.3|11911.6|11908.8|8
1655201950000|2022-06-14 10:19:10|11913.6|11910.8|11913.1|11910.3|11914.7|11911.9|11913.1|11910.3|1
1655201960000|2022-06-14 10:19:20|11912.1|11909.3|11912.6|11909.8|11912.7|11909.9|11911.7|11908.9|12
1655201970000|2022-06-14 10:19:30|11912.2|11909.4|11912.7|11909.9|11913.6|11910.8|11912.1|11909.3|3
1655201980000|2022-06-14 10:19:40|11912.6|11909.8|11911.6|11908.8|11912.6|11909.8|11909.6|11906.8|12
1655201990000|2022-06-14 10:19:50|11911.2|11908.4|11916.1|11913.3|11916.1|11913.3|11910.6|11907.8|19
1655202000000|2022-06-14 10:20:00|11915.6|11912.8|11915.6|11912.8|11916.1|11913.3|11914.6|11911.8|1
1655202010000|2022-06-14 10:20:10|11915.7|11912.9|11918.6|11915.8|11918.6|11915.8|11915.6|11912.8|11
1655202020000|2022-06-14 10:20:20|11916.1|11913.3|11917.1|11914.3|11917.1|11914.3|11916.1|11913.3|2
1655202030000|2022-06-14 10:20:30|11916.7|11913.9|11917.1|11914.3|11917.1|11914.3|11916.6|11913.8|1
1655202040000|2022-06-14 10:20:40|11916.6|11913.8|11913.6|11910.8|11917.1|11914.3|11913.6|11910.8|2
1655202050000|2022-06-14 10:20:50|11914.5|11911.7|11919.2|11916.4|11920.6|11917.8|11914.5|11911.7|15
1655202060000|2022-06-14 10:21:00|11919.6|11916.8|11918.2|11915.4|11919.6|11916.8|11917.2|11914.4|10
1655202070000|2022-06-14 10:21:10|11919.1|11916.3|11920.1|11917.3|11921.6|11918.8|11919.1|11916.3|2
1655202080000|2022-06-14 10:21:20|11919.7|11916.9|11919.6|11916.8|11920.7|11917.9|11919.1|11916.3|2
1655202090000|2022-06-14 10:21:30|11919.7|11916.9|11915.1|11912.3|11920.1|11917.3|11914.1|11911.3|7
1655202100000|2022-06-14 10:21:40|11916.1|11913.3|11918.1|11915.3|11918.6|11915.8|11915.1|11912.3|12
1655202110000|2022-06-14 10:21:50|11919.1|11916.3|11924.1|11921.3|11925.6|11922.8|11919.1|11916.3|8
1655202120000|2022-06-14 10:22:00|11923.6|11920.8|11923.1|11920.3|11923.7|11920.9|11923.1|11920.3|8
1655202130000|2022-06-14 10:22:10|11923.6|11920.8|11925.6|11922.8|11925.6|11922.8|11923.1|11920.3|7
1655202140000|2022-06-14 10:22:20|11925.7|11922.9|11924.6|11921.8|11925.7|11922.9|11924.1|11921.3|3
1655202150000|2022-06-14 10:22:30|11924.7|11921.9|11926.1|11923.3|11926.1|11923.3|11924.6|11921.8|3
1655202160000|2022-06-14 10:22:40|11926.2|11923.4|11928.1|11925.3|11929.2|11926.4|11926.2|11923.4|59
1655202170000|2022-06-14 10:22:50|11928.6|11925.8|11929.6|11926.8|11929.6|11926.8|11928.1|11925.3|2
1655202180000|2022-06-14 10:23:00|11929.1|11926.3|11927.1|11924.3|11929.8|11926.8|11927.1|11923.7|13
1655202190000|2022-06-14 10:23:10|11927.2|11924.4|11925.6|11922.8|11927.7|11924.9|11925.1|11922.3|14
1655202200000|2022-06-14 10:23:20|11926.1|11923.3|11927.6|11924.8|11928.1|11925.3|11925.6|11922.8|5
1655202210000|2022-06-14 10:23:30|11927.1|11924.3|11926.1|11923.3|11927.1|11924.3|11925.6|11922.8|1
1655202220000|2022-06-14 10:23:40|11926|11923.2|11924.1|11921.3|11927.1|11924.3|11924.1|11921.3|2
1655202230000|2022-06-14 10:23:50|11924.6|11921.8|11923.6|11920.8|11924.6|11921.8|11922.5|11919.7|4
1655202240000|2022-06-14 10:24:00|11923.7|11920.9|11921.1|11918.3|11924.7|11921.9|11920.6|11917.8|11
1655202250000|2022-06-14 10:24:10|11921.6|11918.8|11922.1|11919.3|11924.7|11921.3|11921.6|11918.8|15
1655202260000|2022-06-14 10:24:20|11921.6|11918.8|11922.1|11919.3|11922.6|11919.8|11920.6|11917.8|3
1655202270000|2022-06-14 10:24:30|11921.6|11918.8|11922.6|11919.8|11923.6|11920.8|11921.6|11918.8|3
1655202280000|2022-06-14 10:24:40|11922.7|11919.9|11925.1|11922.3|11926.1|11923.3|11922.7|11919.9|3
1655202290000|2022-06-14 10:24:50|11924.6|11921.8|11923.6|11920.8|11926.1|11923.3|11923.6|11920.7|4
1655202300000|2022-06-14 10:25:00|11924.1|11921.3|11924.6|11921.8|11924.6|11921.8|11923.6|11920.8|3
1655202310000|2022-06-14 10:25:10|11924.1|11921.3|11923.6|11920.8|11924.6|11921.8|11923.5|11920.7|5
1655202320000|2022-06-14 10:25:20|11922.6|11919.8|11921.1|11918.3|11922.6|11919.8|11920.6|11917.8|10
1655202330000|2022-06-14 10:25:30|11920.6|11917.8|11921.1|11918.3|11921.1|11918.3|11920.1|11917.3|1
1655202340000|2022-06-14 10:25:40|11920.6|11917.8|11927.1|11924.3|11927.6|11924.8|11920.6|11917.8|62
1655202350000|2022-06-14 10:25:50|11926.1|11923.3|11926.1|11923.3|11928.1|11925.3|11926.1|11922.7|6
1655202360000|2022-06-14 10:26:00|11926.6|11923.8|11926.1|11923.3|11927.1|11924.3|11925.6|11922.8|2
1655202370000|2022-06-14 10:26:10|11925.1|11922.3|11926.1|11923.3|11926.1|11923.3|11925.1|11921.7|3
1655202380000|2022-06-14 10:26:20|11925.6|11922.8|11926.6|11923.8|11927.6|11924.8|11925.6|11922.8|4
1655202390000|2022-06-14 10:26:30|11926.1|11923.3|11915|11912.2|11927.6|11923.3|11911.1|11908.3|225
1655202400000|2022-06-14 10:26:40|11915.5|11912.7|11921.6|11918.8|11922.1|11919.3|11914.5|11911.7|105
1655202410000|2022-06-14 10:26:50|11922.6|11919.8|11919.1|11916.3|11922.6|11919.8|11919.1|11916.3|68
1655202420000|2022-06-14 10:27:00|11919.6|11916.8|11921.6|11918.8|11921.6|11918.8|11919.6|11916.8|15
1655202430000|2022-06-14 10:27:10|11922.1|11919.3|11922.6|11919.8|11924.6|11921.8|11921.6|11918.8|10
1655202440000|2022-06-14 10:27:20|11923|11920.2|11924.5|11921.7|11924.6|11921.8|11922.6|11919.8|6
1655202450000|2022-06-14 10:27:30|11924.1|11921.3|11928.1|11925.3|11928.1|11925.3|11924|11921.2|11
1655202460000|2022-06-14 10:27:40|11928|11925.2|11929.1|11926.3|11929.1|11926.3|11927.6|11924.8|10
1655202470000|2022-06-14 10:27:50|11928.6|11925.8|11930.6|11927.8|11930.6|11927.8|11928.6|11925.8|2
1655202480000|2022-06-14 10:28:00|11930.5|11927.7|11930.1|11927.3|11930.6|11927.8|11929.1|11926.3|5
1655202490000|2022-06-14 10:28:10|11930|11927.2|11934.6|11931.8|11934.6|11931.8|11929.5|11926.7|10
1655202500000|2022-06-14 10:28:20|11935.1|11932.3|11933.1|11930.3|11936.6|11933.8|11933.1|11930.3|25
1655202510000|2022-06-14 10:28:30|11932.6|11929.8|11932.1|11929.3|11932.7|11929.8|11931.6|11928.7|12
1655202520000|2022-06-14 10:28:40|11932.6|11929.8|11931.1|11928.3|11932.6|11929.8|11930.1|11927.3|33
1655202530000|2022-06-14 10:28:50|11931|11928.2|11930.1|11927.3|11932.5|11929.7|11930.1|11927.3|62
1655202540000|2022-06-14 10:29:00|11930.6|11927.8|11931.1|11928.3|11931.1|11928.3|11930.1|11927.3|3
1655202550000|2022-06-14 10:29:10|11930.6|11927.8|11930.6|11927.8|11930.6|11927.8|11930.6|11927.8|0
1655202560000|2022-06-14 10:29:20|11930.1|11927.3|11929.1|11926.3|11930.1|11927.3|11928.6|11925.8|3
1655202570000|2022-06-14 10:29:30|11929.6|11926.8|11931.5|11928.7|11931.6|11928.8|11929.6|11926.8|3
1655202580000|2022-06-14 10:29:40|11931.1|11928.3|11933.6|11930.8|11935.1|11932.3|11931.1|11928.3|68
1655202590000|2022-06-14 10:29:50|11934.1|11931.3|11941.2|11938.4|11945.1|11942.3|11934.1|11931.3|184
1655202600000|2022-06-14 10:30:00|11941.7|11938.9|11939.7|11936.9|11943.2|11940.4|11939.7|11936.9|49
1655202610000|2022-06-14 10:30:10|11939.6|11936.8|11935.2|11932.4|11939.7|11936.9|11935.2|11932.4|10
1655202620000|2022-06-14 10:30:20|11935.1|11932.3|11932.6|11929.8|11935.7|11932.4|11932.1|11929.3|30
1655202630000|2022-06-14 10:30:30|11932.5|11929.7|11934.1|11931.3|11934.6|11931.8|11928.5|11925.7|24
1655202640000|2022-06-14 10:30:40|11934.6|11931.8|11936.1|11933.3|11936.6|11933.8|11933.5|11930.7|6
1655202650000|2022-06-14 10:30:50|11936|11933.2|11936.6|11933.8|11938.6|11935.8|11935.1|11932.3|10
1655202660000|2022-06-14 10:31:00|11936.1|11933.3|11941.1|11938.3|11941.2|11938.4|11936.1|11933.3|25
1655202670000|2022-06-14 10:31:10|11941.2|11938.4|11938.1|11935.3|11941.2|11938.4|11938.1|11935.2|4
1655202680000|2022-06-14 10:31:20|11939.2|11935.2|11943.7|11940.9|11944.1|11941.3|11938.1|11934.8|31
1655202690000|2022-06-14 10:31:30|11944.2|11941.4|11944.6|11941.8|11945.6|11942.8|11943.6|11940.8|22
1655202700000|2022-06-14 10:31:40|11944.7|11941.9|11944.6|11941.8|11946.6|11943.8|11944.1|11941.3|9
1655202710000|2022-06-14 10:31:50|11945.1|11942.3|11945.1|11942.3|11946.1|11943.3|11944.1|11941.3|6
1655202720000|2022-06-14 10:32:00|11944.1|11941.3|11945.6|11942.8|11946.6|11943.8|11944.1|11941.3|9
1655202730000|2022-06-14 10:32:10|11945.1|11942.3|11944.1|11941.3|11945.1|11942.3|11943.6|11940.8|7
1655202740000|2022-06-14 10:32:20|11943.6|11940.8|11945.6|11942.8|11945.6|11942.8|11942.6|11939.8|10
1655202750000|2022-06-14 10:32:30|11945.7|11942.9|11945.1|11942.3|11946.1|11943.3|11944.1|11941.3|7
1655202760000|2022-06-14 10:32:40|11945.6|11942.8|11945.1|11942.3|11945.6|11942.8|11944.1|11941.3|4
1655202770000|2022-06-14 10:32:50|11945.8|11941.8|11945.6|11942.8|11946.2|11943.4|11943.6|11940.8|7
1655202780000|2022-06-14 10:33:00|11944.7|11941.9|11943.1|11940.3|11945.1|11942.3|11941.7|11938.9|15
1655202790000|2022-06-14 10:33:10|11942.1|11939.3|11942.1|11939.3|11943.7|11940.3|11942.1|11939.3|4
1655202800000|2022-06-14 10:33:20|11942.6|11939.8|11941.1|11938.3|11942.6|11939.8|11940.6|11937.8|4
1655202810000|2022-06-14 10:33:30|11941.6|11938.8|11942.1|11939.3|11944.2|11941.4|11941.6|11938.8|13
1655202820000|2022-06-14 10:33:40|11942|11939.2|11941.1|11938.3|11942.6|11939.8|11939.1|11936.3|24
1655202830000|2022-06-14 10:33:50|11941.6|11938.8|11940.1|11937.3|11941.6|11938.8|11940.1|11937.3|3
1655202840000|2022-06-14 10:34:00|11941.1|11938.3|11942.2|11939.4|11943.1|11940.3|11941.1|11938.3|13
1655202850000|2022-06-14 10:34:10|11942.6|11939.8|11943.1|11940.3|11943.1|11940.3|11942.6|11939.8|1
1655202860000|2022-06-14 10:34:20|11943.7|11940.9|11945.6|11942.8|11946.1|11943.3|11943.6|11940.8|9
1655202870000|2022-06-14 10:34:30|11945.1|11942.3|11943.1|11940.3|11945.1|11942.3|11942.6|11939.8|11
1655202880000|2022-06-14 10:34:40|11943.7|11940.9|11944.2|11941.4|11944.2|11941.4|11943.6|11940.8|0
1655202890000|2022-06-14 10:34:50|11944.7|11941.9|11945.1|11942.3|11945.7|11942.9|11944.7|11941.9|3
1655202900000|2022-06-14 10:35:00|11945.2|11942.4|11945.6|11942.8|11946.6|11943.8|11945.2|11942.4|9
1655202910000|2022-06-14 10:35:10|11945.1|11942.3|11944.2|11941.4|11945.1|11942.3|11943.7|11940.9|5
1655202920000|2022-06-14 10:35:20|11944.6|11941.8|11941.7|11938.9|11944.6|11941.8|11941.6|11938.8|6
1655202930000|2022-06-14 10:35:30|11941.6|11938.8|11941.6|11938.8|11942.2|11939.4|11941.6|11938.8|3
1655202940000|2022-06-14 10:35:40|11941.7|11938.9|11941.6|11938.8|11941.7|11938.9|11941.6|11938.8|0
1655202950000|2022-06-14 10:35:50|11941.7|11938.9|11943.1|11940.3|11943.1|11940.3|11941.6|11938.8|6
1655202960000|2022-06-14 10:36:00|11942.6|11939.8|11944.1|11941.3|11944.6|11941.8|11942.6|11939.8|7
1655202970000|2022-06-14 10:36:10|11944.6|11941.8|11944.1|11941.3|11944.6|11941.8|11944.1|11941.3|2
1655202980000|2022-06-14 10:36:20|11944|11941.2|11943.1|11940.3|11944|11941.2|11941.6|11938.8|4
1655202990000|2022-06-14 10:36:30|11943|11940.2|11943.1|11940.3|11943.1|11940.3|11942.6|11939.8|1
1655203000000|2022-06-14 10:36:40|11943.6|11940.8|11943.6|11940.8|11943.6|11940.8|11943.6|11940.8|0
1655203010000|2022-06-14 10:36:50|11943.7|11940.9|11944.6|11941.8|11945.1|11942.3|11943.1|11940.3|12
1655203020000|2022-06-14 10:37:00|11944.1|11941.3|11943.6|11940.8|11945.6|11942.8|11943.2|11940.4|8
1655203030000|2022-06-14 10:37:10|11943.1|11940.3|11943.6|11940.8|11943.6|11940.8|11940.6|11937.8|13
1655203040000|2022-06-14 10:37:20|11943.5|11940.7|11944.3|11941.5|11945.7|11942.9|11942.6|11939.8|90
1655203050000|2022-06-14 10:37:30|11945.2|11942.4|11944.2|11941.4|11947.3|11944.4|11943.7|11940.9|15
1655203060000|2022-06-14 10:37:40|11943.7|11940.9|11943.2|11940.4|11944.7|11941.9|11942.6|11939.8|8
1655203070000|2022-06-14 10:37:50|11942.7|11939.9|11943.6|11940.8|11943.7|11940.9|11942.2|11939.4|4
1655203080000|2022-06-14 10:38:00|11943.7|11940.9|11941.7|11938.9|11944.1|11941.3|11940.7|11937.9|4
1655203090000|2022-06-14 10:38:10|11941.6|11938.8|11943.6|11940.8|11943.7|11940.9|11940.6|11937.8|6
1655203100000|2022-06-14 10:38:20|11942.6|11939.8|11939.2|11936.4|11942.6|11939.8|11939.2|11936.4|5
1655203110000|2022-06-14 10:38:30|11939.7|11936.9|11940.1|11937.3|11943.6|11940.8|11937.6|11934.8|48
1655203120000|2022-06-14 10:38:40|11939.6|11936.8|11940.6|11937.8|11941.6|11938.8|11939.1|11936.3|3
1655203130000|2022-06-14 10:38:50|11940.1|11937.3|11939.1|11936.3|11940.6|11937.8|11939.1|11936.3|1
1655203140000|2022-06-14 10:39:00|11939.6|11936.8|11940.6|11937.8|11941.1|11938.3|11938.6|11935.8|6
1655203150000|2022-06-14 10:39:10|11940.7|11937.9|11942.1|11939.3|11943.6|11940.8|11940.7|11937.9|16
1655203160000|2022-06-14 10:39:20|11941.6|11938.8|11942.6|11939.8|11942.6|11939.8|11941.6|11938.8|4
1655203170000|2022-06-14 10:39:30|11942.1|11939.3|11942.1|11939.3|11942.6|11939.8|11941.6|11938.8|4
1655203180000|2022-06-14 10:39:40|11941.1|11938.3|11941.6|11938.8|11942.1|11939.3|11940.1|11937.3|2
1655203200000|2022-06-14 10:40:00|11940.6|11937.8|11940.6|11937.8|11940.6|11937.8|11939.6|11936.8|11
1655203210000|2022-06-14 10:40:10|11940.1|11937.3|11941.6|11938.8|11941.6|11938.8|11940.1|11937.3|7
1655203220000|2022-06-14 10:40:20|11941.7|11938.9|11942.1|11939.3|11943.6|11940.8|11941.7|11938.9|10
1655203230000|2022-06-14 10:40:30|11942.6|11938.6|11941.6|11938.8|11942.6|11939.8|11941.1|11937.7|12
1655203240000|2022-06-14 10:40:40|11942.1|11939.3|11942.6|11939.8|11942.6|11939.8|11942.1|11939.3|4
1655203250000|2022-06-14 10:40:50|||||||||1
1655203260000|2022-06-14 10:41:00|11943.1|11940.3|11942.6|11939.8|11943.6|11940.8|11942.6|11939.8|2
1655203270000|2022-06-14 10:41:10|11943.1|11940.3|11943.6|11940.8|11943.6|11940.8|11942.6|11939.8|2
1655203280000|2022-06-14 10:41:20|11943.1|11940.3|11940.6|11937.8|11943.1|11940.3|11939.1|11936.3|27
1655203290000|2022-06-14 10:41:30|11940.1|11937.3|11942.6|11939.8|11942.6|11939.8|11940.1|11936.7|4
1655203300000|2022-06-14 10:41:40|11942.1|11939.3|11942.6|11939.8|11942.6|11939.8|11942.1|11939.3|0
1655203310000|2022-06-14 10:41:50|11943.1|11940.3|11943.6|11940.8|11943.6|11940.8|11942.6|11939.8|6
1655203320000|2022-06-14 10:42:00|11943.7|11940.9|11945.5|11942.7|11946.6|11943.8|11943.7|11940.9|28
1655203330000|2022-06-14 10:42:10|11945.1|11942.3|11945.6|11942.8|11946.1|11943.3|11945.1|11942.3|2
1655203340000|2022-06-14 10:42:20|11945.2|11942.4|11945.1|11942.3|11945.6|11942.8|11944.6|11941.8|12
1655203350000|2022-06-14 10:42:30|11945.6|11942.8|11945.2|11942.4|11945.6|11942.8|11945.1|11942.3|1
1655203360000|2022-06-14 10:42:40|11945.6|11942.8|11946.1|11943.3|11946.1|11943.3|11943.6|11940.8|4
1655203370000|2022-06-14 10:42:50|11945.8|11943|11946.7|11943.9|11947.2|11944.4|11945.2|11942.4|68
1655203380000|2022-06-14 10:43:00|11946.6|11943.8|11945.6|11942.8|11946.7|11943.9|11944.7|11941.9|7
1655203390000|2022-06-14 10:43:10|11945.2|11942.4|11947.2|11944.4|11947.7|11944.9|11944.7|11941.9|9
1655203400000|2022-06-14 10:43:20|11947.7|11944.9|11947.2|11944.4|11948.2|11945.4|11946.7|11943.9|6
1655203410000|2022-06-14 10:43:30|11946.7|11943.9|11946.7|11943.9|11947.7|11944.9|11946.7|11943.9|3
1655203420000|2022-06-14 10:43:40|11947.2|11944.4|11947.7|11944.9|11947.7|11944.9|11946.7|11943.9|5
1655203430000|2022-06-14 10:43:50|11948.2|11945.4|11946.7|11943.9|11948.6|11945.8|11946.7|11943.9|12
1655203440000|2022-06-14 10:44:00|11946.2|11943.4|11946.2|11943.4|11946.7|11943.9|11945.7|11942.9|4
1655203450000|2022-06-14 10:44:10|11946.1|11943.3|11945.7|11942.9|11946.1|11943.3|11944.6|11941.8|8
1655203460000|2022-06-14 10:44:20|11945.2|11942.4|11940.7|11937.9|11945.2|11942.4|11940.7|11937.9|14
1655203470000|2022-06-14 10:44:30|11940.2|11937.4|11942.7|11939.9|11942.7|11939.9|11939.7|11936.9|8
1655203480000|2022-06-14 10:44:40|11942.9|11940.1|11946.1|11943.3|11947.1|11944.3|11942.9|11940.1|100
1655203490000|2022-06-14 10:44:50|11945.7|11942.9|11942.7|11939.9|11946.2|11943.3|11941.6|11938.8|6
1655203500000|2022-06-14 10:45:00|11941.7|11938.9|11942.7|11939.9|11942.7|11939.9|11941.6|11938.2|9
1655203510000|2022-06-14 10:45:10|11942.6|11939.8|11943.6|11940.8|11944.2|11941.4|11942.1|11939.3|10
1655203520000|2022-06-14 10:45:20|11944.2|11941.4|11946.6|11943.8|11946.6|11943.8|11944.2|11941.4|6
1655203530000|2022-06-14 10:45:30|11946.7|11943.9|11947.7|11944.9|11948.2|11945.4|11946.1|11943.3|11
1655203540000|2022-06-14 10:45:40|11947.6|11944.8|11948.6|11945.8|11948.7|11945.9|11947.6|11944.8|4
1655203550000|2022-06-14 10:45:50|11948.7|11945.9|11949.2|11946.4|11949.2|11946.4|11948.6|11945.8|17
1655203560000|2022-06-14 10:46:00|11949.6|11946.8|11948.7|11945.9|11949.7|11946.9|11948.6|11945.8|7
1655203570000|2022-06-14 10:46:10|11948.6|11945.8|11949.7|11946.9|11950.1|11947.3|11948.2|11945.4|12
1655203580000|2022-06-14 10:46:20|11950.2|11947.4|11950.1|11947.3|11951.6|11948.8|11949.7|11946.9|17
1655203590000|2022-06-14 10:46:30|11949.7|11946.9|11950.1|11947.3|11950.7|11947.9|11948.6|11945.8|16
1655203600000|2022-06-14 10:46:40|11950.6|11947.8|11950.7|11947.9|11951.2|11948.4|11950.2|11947.4|4
1655203610000|2022-06-14 10:46:50|11950.1|11947.3|11950.6|11947.8|11950.7|11947.9|11950.1|11947.3|18
1655203620000|2022-06-14 10:47:00|11950.1|11947.3|11950.7|11947.9|11952.1|11949.3|11950.1|11947.3|19
1655203630000|2022-06-14 10:47:10|11951.1|11948.3|11951.2|11948.4|11951.2|11948.4|11950.7|11947.9|8
1655203640000|2022-06-14 10:47:20|11951.1|11948.3|11951.2|11948.4|11951.6|11948.8|11950.7|11947.9|9
1655203650000|2022-06-14 10:47:30|11951.1|11948.3|11950.1|11947.3|11951.1|11948.3|11950.1|11947.3|15
1655203660000|2022-06-14 10:47:40|11949.2|11946.4|11949.2|11946.4|11950.6|11947.8|11949.1|11946.3|19
1655203670000|2022-06-14 10:47:50|11949.7|11946.9|11948.6|11945.8|11949.7|11946.9|11948.5|11945.7|6
1655203680000|2022-06-14 10:48:00|11948.7|11945.9|11949.1|11946.3|11949.6|11946.8|11948.6|11945.8|13
1655203690000|2022-06-14 10:48:10|11948.7|11945.9|11947.5|11944.7|11948.7|11945.9|11947|11944.2|47
1655203700000|2022-06-14 10:48:20|11946.5|11943.7|11946.5|11943.7|11946.5|11943.7|11946.5|11943.7|12
1655203710000|2022-06-14 10:48:30|11946|11943.2|11947.1|11944.3|11948|11945.2|11946|11943.2|15
1655203720000|2022-06-14 10:48:40|11947.5|11944.7|11945.5|11942.7|11947.5|11944.7|11944|11941.2|223
1655203730000|2022-06-14 10:48:50|11944.9|11942.1|11943.9|11941.1|11944.9|11942.1|11943.4|11940.6|10
1655203740000|2022-06-14 10:49:00|11943.5|11940.7|11944.4|11941.6|11946|11943.2|11943.4|11940.6|48
1655203750000|2022-06-14 10:49:10|11943.9|11941.1|11945.9|11943.1|11946.4|11943.6|11943.9|11941.1|18
1655203760000|2022-06-14 10:49:20|11946.4|11943.6|11946.9|11944.1|11947|11944.2|11946.4|11943.6|34
1655203770000|2022-06-14 10:49:30|11947|11944.2|11946.5|11943.7|11947.5|11944.7|11945.9|11943.1|6
1655203780000|2022-06-14 10:49:40|11946.4|11943.6|11945.9|11943.1|11946.5|11943.7|11945.4|11942.6|7
1655203790000|2022-06-14 10:49:50|11945.4|11942.6|11945.9|11943.1|11945.9|11943.1|11945.4|11942.6|6
1655203800000|2022-06-14 10:50:00|11947.5|11944.7|11944.5|11941.7|11947.5|11944.7|11944.5|11941.7|18
1655203810000|2022-06-14 10:50:10|11945|11942.2|11946.5|11943.7|11947|11944.2|11945|11942.2|15
1655203820000|2022-06-14 10:50:20|11947.5|11944.7|11947.9|11945.1|11947.9|11945.1|11946.4|11943.6|10
1655203830000|2022-06-14 10:50:30|11945.4|11942.6|11945.9|11943.1|11946.4|11943.6|11944.4|11941.6|118
1655203840000|2022-06-14 10:50:40|11945.4|11942.6|11943.8|11941|11946.4|11943.6|11942.3|11939.5|343
1655203850000|2022-06-14 10:50:50|11944.3|11941.5|11944.3|11941.5|11944.3|11941.5|11943.8|11941|8
1655203860000|2022-06-14 10:51:00|11943.4|11940.6|11944.3|11941.5|11945.7|11942.9|11943.3|11940.5|13
1655203870000|2022-06-14 10:51:10|11944.2|11941.4|11944.3|11941.5|11944.3|11941.5|11943.3|11940.5|13
1655203880000|2022-06-14 10:51:20|11944.2|11941.4|11942.3|11939.5|11944.3|11941.5|11941.8|11939|18
1655203890000|2022-06-14 10:51:30|11942.2|11939.4|11942.2|11939.4|11942.3|11939.5|11942.2|11939.4|9
1655203900000|2022-06-14 10:51:40|11942.3|11939.5|11940.3|11937.5|11942.3|11939.5|11940.3|11937.5|14
1655203910000|2022-06-14 10:51:50|11941.2|11938.4|11943.3|11940.5|11943.3|11940.5|11940.8|11938|28
1655203920000|2022-06-14 10:52:00|11943.8|11941|11943.3|11940.5|11943.8|11941|11943.3|11940.5|5
1655203930000|2022-06-14 10:52:10|11943.8|11941|11947.3|11944.5|11947.9|11944.5|11943.3|11940.5|185
1655203940000|2022-06-14 10:52:20|11946.3|11943.5|11946.9|11944.1|11947.4|11944.6|11946.3|11943.5|18
1655203950000|2022-06-14 10:52:30|11946.8|11944|11946.4|11943.6|11946.8|11944|11945.3|11942.5|46
1655203960000|2022-06-14 10:52:40|11945.9|11943.1|11946.4|11943.6|11946.4|11943.6|11945.9|11943.1|16
1655203970000|2022-06-14 10:52:50|11946.5|11943.7|11946.4|11943.6|11946.5|11943.7|11946.4|11943.6|10
1655203980000|2022-06-14 10:53:00|11946|11943.2|11947.4|11944.6|11947.4|11944.6|11945.9|11943.1|8
1655203990000|2022-06-14 10:53:10|11946.9|11944.1|11947.4|11944.6|11947.4|11944.6|11946.4|11943.6|8
1655204000000|2022-06-14 10:53:20|11947.3|11944.5|11944.4|11941.6|11947.5|11944.7|11944.4|11941.6|9
1655204010000|2022-06-14 10:53:30|11944.3|11941.5|11944.5|11941.7|11945|11941.7|11942.4|11939.6|24
1655204020000|2022-06-14 10:53:40|11944.4|11941.6|11944.4|11941.6|11944.5|11941.7|11943.9|11941.1|5
1655204030000|2022-06-14 10:53:50|11944.5|11941.7|11944.4|11941.6|11945.4|11942.6|11944.4|11941.6|13
1655204040000|2022-06-14 10:54:00|11944.5|11941.7|11944.4|11941.6|11945.4|11942.6|11943.9|11941.1|10
1655204050000|2022-06-14 10:54:10|11944.5|11941.7|11950.1|11947.3|11950.7|11947.9|11944.4|11941.6|362
1655204060000|2022-06-14 10:54:20|11950.6|11947.8|11950.6|11947.8|11951.6|11948.8|11949.6|11946.8|45
1655204070000|2022-06-14 10:54:30|11950.5|11947.7|11950.6|11947.8|11950.6|11947.8|11950.5|11947.7|10
1655204080000|2022-06-14 10:54:40|11950.7|11947.9|11951.6|11948.8|11952.6|11949.8|11950.6|11947.8|5
1655204090000|2022-06-14 10:54:50|11952.6|11949.8|11967.7|11964.9|11968.6|11965.8|11952.6|11949.8|228
1655204100000|2022-06-14 10:55:00|11967.8|11965|11965.7|11962.9|11971.2|11968.4|11965.2|11962.4|129
1655204110000|2022-06-14 10:55:10|11966.2|11963.4|11967.7|11964.9|11970.6|11967.8|11966.1|11963.3|62
1655204120000|2022-06-14 10:55:20|11968.2|11965.4|11968.2|11965.4|11970.7|11967.9|11967.6|11964.8|49
1655204130000|2022-06-14 10:55:30|11967.7|11964.9|11967.2|11964.4|11967.7|11964.9|11966.7|11963.9|19
1655204140000|2022-06-14 10:55:40|11966.7|11963.9|11968.6|11965.8|11968.6|11965.8|11966.7|11963.9|11
1655204150000|2022-06-14 10:55:50|11968.1|11965.3|11966.6|11963.8|11968.1|11965.3|11966.6|11963.8|10
1655204160000|2022-06-14 10:56:00|11966.7|11963.9|11962.1|11959.3|11966.7|11963.9|11961.6|11958.8|84
1655204170000|2022-06-14 10:56:10|11962.6|11959.8|11963.6|11960.8|11963.6|11960.8|11962.1|11959.3|11
1655204180000|2022-06-14 10:56:20|11964.1|11961.3|11963.6|11960.8|11964.1|11961.3|11962.6|11959.8|7
1655204190000|2022-06-14 10:56:30|11963.5|11960.7|11958.6|11955.8|11963.5|11960.7|11958.6|11955.8|20
1655204200000|2022-06-14 10:56:40|11959.1|11956.3|11958.5|11955.7|11959.1|11956.3|11957.6|11954.8|22
1655204210000|2022-06-14 10:56:50|11958.6|11955.8|11959.5|11956.7|11959.6|11956.8|11958.6|11955.8|15
1655204220000|2022-06-14 10:57:00|11958.6|11955.8|11959.6|11956.8|11959.6|11956.8|11958.6|11955.8|31
1655204230000|2022-06-14 10:57:10|11959|11956.2|11961.1|11958.3|11961.1|11958.3|11959|11956.2|24
1655204240000|2022-06-14 10:57:20|11960.6|11957.8|11961.6|11958.8|11961.6|11958.8|11960.6|11957.8|8
1655204250000|2022-06-14 10:57:30|11960.6|11957.8|11961|11958.2|11962|11959.2|11960.5|11957.7|23
1655204260000|2022-06-14 10:57:40|11960.6|11957.8|11960.6|11957.8|11961.6|11958.8|11960.1|11957.3|16
1655204270000|2022-06-14 10:57:50|11960.5|11957.7|11959.6|11956.8|11960.5|11957.7|11959.6|11956.8|4
1655204280000|2022-06-14 10:58:00|11959.5|11956.7|11957.6|11954.8|11959.6|11956.8|11957.6|11954.8|18
1655204290000|2022-06-14 10:58:10|11958|11955.2|11957.6|11954.8|11958.1|11955.3|11957.6|11954.8|7
1655204300000|2022-06-14 10:58:20|11958.1|11955.3|11957.6|11954.8|11958.1|11955.3|11957|11954.2|17
1655204310000|2022-06-14 10:58:30|11957.5|11954.7|11953.5|11950.7|11957.5|11954.7|11952.6|11949.8|64
1655204320000|2022-06-14 10:58:40|11952.9|11950.1|11956.5|11953.7|11956.6|11953.8|11951.5|11948.6|25
1655204330000|2022-06-14 10:58:50|11956.6|11953.8|11955.1|11952.3|11957.1|11954.3|11954.6|11951.8|3
1655204340000|2022-06-14 10:59:00|11954.6|11951.8|11954.1|11951.3|11955.6|11952.8|11953.6|11950.8|7
1655204350000|2022-06-14 10:59:10|11954.6|11951.8|11955.5|11952.7|11956.1|11953.3|11954.5|11951.7|5
1655204360000|2022-06-14 10:59:20|11955.6|11952.8|11955.5|11952.7|11956.1|11953.3|11955.5|11952.7|4
1655204370000|2022-06-14 10:59:30|11955|11952.2|11954|11951.2|11955|11952.2|11953.5|11950.7|3
1655204380000|2022-06-14 10:59:40|11954.1|11951.3|11955|11952.2|11955.6|11952.8|11954.1|11951.3|2
1655204390000|2022-06-14 10:59:50|11955.1|11952.3|11955.5|11952.7|11957|11954.2|11955|11952.2|3
1655204400000|2022-06-14 11:00:00|11954.5|11951.7|11956.6|11953.8|11958.6|11955.8|11952.6|11949.8|36
1655204410000|2022-06-14 11:00:10|11957.1|11954.3|11955|11952.2|11957.1|11954.3|11954.5|11951.7|17
1655204420000|2022-06-14 11:00:20|11954.5|11951.7|11955.5|11952.7|11955.5|11952.7|11954.5|11951.7|0
1655204430000|2022-06-14 11:00:30|11955.6|11952.8|11959.5|11956.7|11959.5|11956.7|11955.6|11952.8|34
1655204440000|2022-06-14 11:00:40|11959|11956.2|11959|11956.2|11959.5|11956.7|11959|11956.2|6
1655204450000|2022-06-14 11:00:50|11959.1|11956.3|11962|11959.2|11962.5|11959.7|11959.1|11956.3|11
1655204460000|2022-06-14 11:01:00|11961.5|11958.7|11961|11958.2|11961.5|11958.7|11960.5|11957.1|5
1655204470000|2022-06-14 11:01:10|11960.6|11957.8|11958|11955.2|11960.6|11957.8|11956.5|11953.7|20
1655204480000|2022-06-14 11:01:20|11958.1|11955.3|11960.5|11957.7|11960.5|11957.7|11958.1|11955.3|7
1655204490000|2022-06-14 11:01:30|11960|11957.2|11959|11956.2|11960|11957.2|11959|11956.2|4
1655204500000|2022-06-14 11:01:40|11958.5|11955.7|11958.6|11955.8|11959.5|11956.7|11958.5|11955.7|1
1655204510000|2022-06-14 11:01:50|11958.5|11955.7|11958.6|11955.8|11959|11956.2|11958.5|11955.7|3
1655204520000|2022-06-14 11:02:00|11958.5|11955.7|11958|11955.2|11958.6|11955.8|11957.6|11954.8|8
1655204530000|2022-06-14 11:02:10|11957.5|11954.7|11956.5|11953.7|11957.5|11954.7|11954.5|11951.7|19
1655204540000|2022-06-14 11:02:20|11956|11953.2|11956|11953.2|11956.6|11953.8|11955.5|11952.7|12
1655204550000|2022-06-14 11:02:30|11955.5|11952.7|11953.5|11950.7|11956.5|11953.7|11953.5|11950.7|3
1655204560000|2022-06-14 11:02:40|11952.5|11949.7|11952.5|11949.7|11953.5|11950.7|11952|11949.2|17
1655204570000|2022-06-14 11:02:50|11952.6|11949.8|11953|11950.2|11953|11950.2|11952.5|11949.7|2
1655204580000|2022-06-14 11:03:00|11953.5|11950.7|11952.5|11949.7|11954|11951.2|11952.5|11949.7|2
1655204590000|2022-06-14 11:03:10|11952.3|11949.5|11945.5|11942.7|11952.3|11949.5|11943.5|11940.7|139
1655204600000|2022-06-14 11:03:20|11945.4|11942.6|11939.5|11936.7|11945.4|11942.6|11938.4|11935.6|40
1655204610000|2022-06-14 11:03:30|11939|11936.2|11940.5|11937.7|11941.5|11938.7|11939|11936.2|8
1655204620000|2022-06-14 11:03:40|11941|11938.2|11938.6|11935.8|11941.5|11938.7|11938.5|11935.7|16
1655204630000|2022-06-14 11:03:50|11939|11936.2|11936.4|11933.6|11939|11936.2|11936.4|11933.6|58
1655204640000|2022-06-14 11:04:00|11935.4|11932.6|11936.4|11933.6|11936.4|11933.6|11932.4|11929.6|150
1655204650000|2022-06-14 11:04:10|11935.4|11932.6|11935.5|11932.7|11936.4|11933.6|11934.4|11931.6|14
1655204660000|2022-06-14 11:04:20|11935.9|11933.1|11934|11931.2|11935.9|11933.1|11933.5|11930.7|48
1655204670000|2022-06-14 11:04:30|11933.9|11931.1|11934|11931.2|11934|11931.2|11932.9|11930.1|8
1655204680000|2022-06-14 11:04:40|11933.9|11931.1|11934|11931.2|11934|11931.2|11933.5|11930.7|4
1655204690000|2022-06-14 11:04:50|11934.1|11931.3|11933.4|11930.6|11936.9|11934.1|11933.4|11930.6|27
1655204700000|2022-06-14 11:05:00|11932.9|11930.1|11930.4|11927.6|11932.9|11930.1|11929.4|11926.6|28
1655204710000|2022-06-14 11:05:10|11930.9|11928.1|11932.4|11929.6|11932.4|11929.6|11930.9|11928.1|8
1655204720000|2022-06-14 11:05:20|11931.4|11928.6|11930.4|11927.6|11932.4|11929.6|11930.4|11927.6|9
1655204730000|2022-06-14 11:05:30|11930.5|11927.7|11932.4|11929.6|11932.4|11929.6|11930.5|11927.7|3
1655204740000|2022-06-14 11:05:40|11931.9|11929.1|11931.4|11928.6|11932.4|11929.6|11931.4|11928.6|9
1655204750000|2022-06-14 11:05:50|11931.5|11928.7|11933.4|11930.6|11933.4|11930.6|11931.5|11928.7|8
1655204760000|2022-06-14 11:06:00|11932.9|11930.1|11932.9|11930.1|11933.4|11930.6|11932.4|11929.6|2
1655204770000|2022-06-14 11:06:10|11933.4|11930.6|11924.9|11922.1|11933.4|11930.6|11924.4|11921.6|38
1655204780000|2022-06-14 11:06:20|11924.5|11921.7|11924.4|11921.6|11925.5|11922.6|11923.9|11921.1|34
1655204790000|2022-06-14 11:06:30|11924.5|11921.7|11924.4|11921.6|11925|11922.1|11924.4|11921|1
1655204800000|2022-06-14 11:06:40|11923.9|11921.1|11922.9|11920.1|11926|11923.2|11922.3|11919.5|22
1655204810000|2022-06-14 11:06:50|11922.4|11919.6|11918.4|11915.6|11924.4|11919.6|11917.4|11914.5|37
1655204820000|2022-06-14 11:07:00|11918.9|11916.1|11920.4|11917.6|11920.5|11917.7|11918.5|11915.7|12
1655204830000|2022-06-14 11:07:10|11920.9|11918.1|11918.9|11916.1|11920.9|11918.1|11918.9|11916.1|11
1655204840000|2022-06-14 11:07:20|11919.4|11916.6|11924.4|11921.6|11924.4|11921.6|11918.9|11916.1|52
1655204850000|2022-06-14 11:07:30|11924.9|11922.1|11925.4|11922.6|11925.4|11922.6|11924.9|11922.1|4
1655204860000|2022-06-14 11:07:40|11925.5|11922.7|11927.4|11924.6|11927.9|11925.1|11925.4|11922.6|38
1655204870000|2022-06-14 11:07:50|11927.3|11924.5|11923.4|11920.6|11927.3|11924.5|11923.4|11920.6|17
1655204880000|2022-06-14 11:08:00|11923.5|11920.7|11925.4|11922.6|11926.4|11923.6|11923.5|11920.7|14
1655204890000|2022-06-14 11:08:10|11925.5|11922.7|11926.4|11923.6|11926.4|11923.6|11925.5|11922.7|1
1655204900000|2022-06-14 11:08:20|11926.9|11922.9|11924.9|11922.1|11926.9|11922.9|11924.4|11921.6|22
1655204910000|2022-06-14 11:08:30|11925.5|11921.5|11918.3|11915.5|11925.5|11922.1|11913.9|11911.1|78
1655204920000|2022-06-14 11:08:40|11917.4|11914.6|11916.9|11914.1|11919.4|11916.6|11915.9|11913.1|100
1655204930000|2022-06-14 11:08:50|11917.4|11914.6|11918.4|11915.6|11918.6|11915.7|11917.4|11914.6|16
1655204940000|2022-06-14 11:09:00|11918.5|11915.7|11918.9|11916.1|11919.4|11916.6|11918.4|11915.6|4
1655204950000|2022-06-14 11:09:10|11918.4|11915.6|11916.9|11914.1|11918.4|11915.6|11915.4|11912.6|18
1655204960000|2022-06-14 11:09:20|11917|11914.2|11917.9|11915.1|11918.4|11915.6|11917|11914.2|5
1655204970000|2022-06-14 11:09:30|11918.9|11916.1|11918.9|11916.1|11919.5|11916.1|11917.4|11914.6|11
1655204980000|2022-06-14 11:09:40|11918.4|11915.6|11920.9|11918.1|11921.4|11918.6|11918.4|11915.6|11
1655204990000|2022-06-14 11:09:50|11920.8|11918|11918.9|11916.1|11920.8|11918|11918.9|11916.1|12
1655205000000|2022-06-14 11:10:00|11918.8|11916|11919.9|11917.1|11920.4|11917.6|11917.4|11914.5|12
1655205010000|2022-06-14 11:10:10|11920|11917.2|11920.4|11917.6|11921.4|11918.6|11919.9|11917.1|4
1655205020000|2022-06-14 11:10:20|11920.9|11918.1|11920.9|11918.1|11920.9|11918.1|11919.9|11917.1|0
1655205030000|2022-06-14 11:10:30|11921.4|11918.6|11923.4|11920.6|11924.9|11922.1|11921.4|11918.6|7
1655205040000|2022-06-14 11:10:40|11922.9|11920.1|11922.9|11920.1|11923.4|11920.6|11922.9|11920.1|6
1655205050000|2022-06-14 11:10:50|11923|11920.2|11923.4|11920.6|11925.4|11922.6|11923|11920.2|2
1655205060000|2022-06-14 11:11:00|11924.4|11921.6|11924.4|11921.6|11924.4|11921.6|11923.4|11920.6|15
1655205070000|2022-06-14 11:11:10|11923.9|11921.1|11923.9|11921.1|11925.4|11922.6|11922.9|11920.1|9
1655205080000|2022-06-14 11:11:20|11924.4|11921.6|11924.3|11921.5|11925.4|11922.6|11923.4|11920.6|20
1655205090000|2022-06-14 11:11:30|11924.4|11921.6|11926.3|11923.5|11926.9|11924.1|11924.4|11921.6|8
1655205100000|2022-06-14 11:11:40|11926.4|11923.6|11929.4|11926.6|11930.4|11927.6|11926.4|11923.6|23
1655205110000|2022-06-14 11:11:50|11929.3|11926.5|11928.4|11925.6|11929.3|11926.5|11926.4|11923.6|6
1655205120000|2022-06-14 11:12:00|11928.9|11926.1|11929.9|11927.1|11930.4|11927.6|11928.3|11925.5|5
1655205130000|2022-06-14 11:12:10|11929.8|11927|11933.4|11930.6|11933.5|11930.7|11928.9|11926.1|61
1655205140000|2022-06-14 11:12:20|11933.3|11930.5|11931.4|11928.6|11933.4|11930.6|11929.9|11927.1|25
1655205150000|2022-06-14 11:12:30|11930.9|11928.1|11935.4|11932.6|11935.8|11933|11930.9|11928.1|17
1655205160000|2022-06-14 11:12:40|11935.3|11932.5|11936.5|11933.7|11937.5|11934.7|11933.4|11930.6|26
1655205170000|2022-06-14 11:12:50|11936.9|11934.1|11938|11935.2|11938|11935.2|11934.5|11931.7|18
1655205180000|2022-06-14 11:13:00|11938.6|11934.6|11938.4|11935.6|11939.6|11936.7|11936.4|11933.6|23
1655205190000|2022-06-14 11:13:10|11939|11936.2|11941.4|11938.6|11941.4|11938.6|11938.5|11935.7|11
1655205200000|2022-06-14 11:13:20|11940.9|11938.1|11944.5|11941.7|11946|11943.2|11940.9|11938.1|76
1655205210000|2022-06-14 11:13:30|11944.9|11942.1|11942.4|11939.6|11945.3|11942.5|11942.4|11939.6|38
1655205220000|2022-06-14 11:13:40|11942.3|11939.5|11940.9|11938.1|11942.3|11939.5|11940.4|11937.6|11
1655205230000|2022-06-14 11:13:50|11941.4|11938.6|11941.9|11939.1|11942.5|11939.7|11940.9|11938.1|10
1655205240000|2022-06-14 11:14:00|11941.4|11938.6|11944.9|11942.1|11944.9|11942.1|11940.9|11938.1|20
1655205250000|2022-06-14 11:14:10|11945|11942.2|11945.4|11942.6|11945.9|11943.1|11944.4|11941.6|22
1655205260000|2022-06-14 11:14:20|11945.8|11943|11945.3|11942.5|11945.8|11943|11944.4|11941.6|3
1655205270000|2022-06-14 11:14:30|11945.4|11942.6|11945.4|11942.6|11945.4|11942.6|11945.3|11942.5|4
1655205280000|2022-06-14 11:14:40|11946|11942|11943.3|11940.5|11946|11942|11941.8|11939|11
1655205290000|2022-06-14 11:14:50|11942.9|11940.1|11940.4|11937.6|11943.9|11941.1|11939.8|11937|78
1655205300000|2022-06-14 11:15:00|11941.4|11938.6|11940.8|11938|11943.8|11941|11940.8|11938|20
1655205310000|2022-06-14 11:15:10|11940.9|11938.1|11941.3|11938.5|11941.4|11938.6|11940.9|11938.1|12
1655205320000|2022-06-14 11:15:20|11941.4|11938.6|11942.9|11940.1|11943.4|11940.6|11941.3|11938.5|15
1655205330000|2022-06-14 11:15:30|11943.3|11940.5|11942.4|11939.6|11943.4|11940.6|11941.9|11939.1|0
1655205340000|2022-06-14 11:15:40|11941.9|11939.1|11942.9|11940.1|11942.9|11940.1|11941.9|11939.1|5
1655205350000|2022-06-14 11:15:50|11941.4|11938.6|11939.9|11937.1|11941.4|11938.6|11938.9|11936.1|15
1655205360000|2022-06-14 11:16:00|11940|11937.2|11942.9|11940.1|11943.9|11941.1|11940|11937.2|9
1655205370000|2022-06-14 11:16:10|11940.9|11938.1|11942.9|11940.1|11943.4|11940.6|11940.9|11938.1|12
1655205380000|2022-06-14 11:16:20|11943.4|11940.6|11949.9|11947.1|11955|11952.2|11943.4|11940.6|175
1655205390000|2022-06-14 11:16:30|11950.5|11947.7|11950.5|11947.7|11951.5|11948.7|11949.4|11946.6|10
1655205400000|2022-06-14 11:16:40|11951.4|11948.6|11950.9|11948.1|11952.5|11949.1|11950.9|11948.1|7
1655205410000|2022-06-14 11:16:50|11950.4|11947.6|11944.9|11942.1|11950.4|11947.6|11943.4|11940.6|13
1655205420000|2022-06-14 11:17:00|11945|11942.2|11948.5|11945.7|11948.9|11946.1|11944.9|11942.1|56
1655205430000|2022-06-14 11:17:10|11949|11946.2|11945.4|11942.6|11949.4|11946.6|11945.4|11942.6|12
1655205440000|2022-06-14 11:17:20|11944.9|11942.1|11944.4|11941.6|11945.9|11943.1|11943.5|11940.7|5
1655205450000|2022-06-14 11:17:30|11943.9|11941.1|11943.4|11940.6|11944.4|11941.6|11943.4|11940.6|4
1655205460000|2022-06-14 11:17:40|11942.4|11939.6|11939.9|11937.1|11943.5|11940.1|11938.8|11935.5|82
1655205470000|2022-06-14 11:17:50|11939.4|11936.6|11938.4|11935.6|11939.9|11937.1|11937.4|11934.6|21
1655205480000|2022-06-14 11:18:00|11937.9|11935.1|11935.4|11932.6|11937.9|11935.1|11934.4|11931.6|18
1655205490000|2022-06-14 11:18:10|11935.3|11932.5|11934.4|11931.6|11935.3|11932.5|11934.3|11931.5|4
1655205500000|2022-06-14 11:18:20|11934.3|11931.5|11931.8|11929|11934.3|11931.5|11931.4|11928.6|34
1655205510000|2022-06-14 11:18:30|11931.3|11928.5|11931.4|11928.6|11931.9|11928.6|11929.3|11926.5|23
1655205520000|2022-06-14 11:18:40|11931.3|11928.5|11930.3|11927.5|11931.3|11928.5|11930.3|11927.5|8
1655205530000|2022-06-14 11:18:50|11930.4|11927.6|11931.9|11929.1|11931.9|11929.1|11930.3|11927.5|12
1655205540000|2022-06-14 11:19:00|11931.4|11928.6|11930.8|11928|11931.4|11928.6|11928.4|11925.6|19
1655205550000|2022-06-14 11:19:10|11931.3|11928.5|11932.9|11930.1|11934.4|11931.6|11930.8|11928|73
1655205560000|2022-06-14 11:19:20|11932.4|11929.6|11930.4|11927.6|11932.5|11929.7|11928.9|11926.1|7
1655205570000|2022-06-14 11:19:30|11930.5|11927.7|11931.9|11929.1|11932.4|11929.6|11930.4|11927.6|3
1655205580000|2022-06-14 11:19:40|11932|11929.2|11929.9|11927.1|11932.9|11930.1|11929.9|11927.1|7
1655205590000|2022-06-14 11:19:50|11930.4|11927.6|11932.4|11929.6|11932.4|11929.6|11930.4|11927.6|14
1655205600000|2022-06-14 11:20:00|11932.5|11929.7|11934.9|11932.1|11934.9|11932.1|11932.4|11929.6|5
1655205610000|2022-06-14 11:20:10|11935|11932.2|11937.9|11935.1|11937.9|11935.1|11933.9|11931.1|59
1655205620000|2022-06-14 11:20:20|11938.4|11935.6|11938.4|11935.6|11938.4|11935.6|11937.9|11935.1|1
1655205630000|2022-06-14 11:20:30|11937.9|11935.1|11937.4|11934.6|11938.5|11935.6|11936.9|11934.1|8
1655205640000|2022-06-14 11:20:40|11936.9|11934.1|11939.4|11936.6|11939.4|11936.6|11936.4|11933.6|6
1655205650000|2022-06-14 11:20:50|11939.5|11936.7|11937.4|11934.6|11939.9|11937.1|11937.4|11934.6|1
1655205660000|2022-06-14 11:21:00|11937.3|11934.5|11939.4|11936.6|11939.5|11936.7|11936.9|11934.1|3
1655205670000|2022-06-14 11:21:10|11939.5|11936.7|11940.9|11938.1|11941.3|11938.5|11937.9|11935.1|10
1655205680000|2022-06-14 11:21:20|11940.8|11938|11936.4|11933.6|11940.8|11938|11936.4|11933.6|3
1655205690000|2022-06-14 11:21:30|11936.8|11934|11937.9|11935.1|11938.4|11935.6|11936.8|11934|5
1655205700000|2022-06-14 11:21:40|11937.4|11934.6|11938.9|11936.1|11939|11936.1|11937.4|11934.6|3
1655205710000|2022-06-14 11:21:50|11939.5|11935.5|11939.9|11937.1|11941.9|11939.1|11938.9|11935.5|7
1655205720000|2022-06-14 11:22:00|11940|11937.2|11941.9|11939.1|11943.9|11941.1|11940|11937.2|15
1655205730000|2022-06-14 11:22:10|11941.5|11938.7|11941.9|11939.1|11942.4|11939.6|11939.4|11936.6|8
1655205740000|2022-06-14 11:22:20|11939.4|11936.6|11941.4|11938.6|11941.4|11938.6|11939.4|11936.6|7
1655205750000|2022-06-14 11:22:30|11940.9|11938.1|11939.9|11937.1|11940.9|11938.1|11939.4|11936.6|7
1655205760000|2022-06-14 11:22:40|11940.4|11937.6|11940.4|11937.6|11941.4|11938.6|11939.3|11936.5|13
1655205770000|2022-06-14 11:22:50|11940.9|11938.1|11940.9|11938.1|11941.9|11939.1|11940.4|11937.6|5
1655205780000|2022-06-14 11:23:00|11940.4|11937.6|11939.4|11936.6|11942.5|11939.1|11939.4|11936.6|10
1655205790000|2022-06-14 11:23:10|11939.9|11937.1|11942.4|11939.6|11943.3|11940.5|11939.9|11937.1|3
1655205800000|2022-06-14 11:23:20|11941.4|11938.6|11941.9|11939.1|11941.9|11939.1|11941.4|11938.6|0
1655205810000|2022-06-14 11:23:30|11942.4|11939.6|11942.4|11939.6|11942.9|11940.1|11942.4|11939.6|4
1655205820000|2022-06-14 11:23:40|11941.9|11939.1|11940.4|11937.6|11941.9|11939.1|11939.9|11937|9
1655205830000|2022-06-14 11:23:50|11940.9|11938.1|11941.4|11938.6|11942.9|11940.1|11940.9|11937.5|8
1655205840000|2022-06-14 11:24:00|11941.9|11939.1|11941.4|11938.6|11942.9|11940.1|11941.4|11938.6|8
1655205850000|2022-06-14 11:24:10|11940.4|11937.6|11939.9|11937.1|11942.4|11939.6|11939.4|11936.6|17
1655205860000|2022-06-14 11:24:20|11940.4|11937.6|11938.9|11936.1|11940.4|11937.6|11938.4|11935.6|2
1655205870000|2022-06-14 11:24:30|11939.4|11936.6|11938.4|11935.6|11939.4|11936.6|11938.4|11935.6|3
1655205880000|2022-06-14 11:24:40|11937.9|11935.1|11936.9|11934.1|11939.4|11936.6|11936.4|11933.6|11
1655205890000|2022-06-14 11:24:50|11936.8|11934|11936.9|11934.1|11937.4|11934.6|11936.4|11933.6|3
1655205900000|2022-06-14 11:25:00|11936.8|11934|11934.9|11932.1|11936.8|11934|11934.4|11931.6|6
1655205910000|2022-06-14 11:25:10|11935.4|11932.6|11936.4|11933.6|11936.4|11933.6|11934.4|11931.6|4
1655205920000|2022-06-14 11:25:20|11936.3|11933.5|11935.9|11933.1|11936.4|11933.6|11934.8|11932|7
1655205930000|2022-06-14 11:25:30|11936.3|11933.5|11934.9|11932.1|11936.3|11933.5|11934.4|11931.6|2
1655205940000|2022-06-14 11:25:40|11935.3|11932.5|11934.9|11932.1|11935.9|11933.1|11934.9|11932.1|3
1655205950000|2022-06-14 11:25:50|11934.8|11932|11934.9|11932.1|11935.9|11933.1|11933.4|11930.6|17
1655205960000|2022-06-14 11:26:00|11935.4|11932.6|11932.9|11930.1|11935.4|11932.6|11931.4|11928.6|7
1655205970000|2022-06-14 11:26:10|11933.4|11930.6|11933.4|11930.6|11933.4|11930.6|11932.3|11929.5|9
1655205980000|2022-06-14 11:26:20|11933.5|11930.7|11932.4|11929.6|11933.5|11930.7|11932.3|11929.5|2
1655205990000|2022-06-14 11:26:30|11932.3|11929.5|11933.3|11930.5|11933.4|11930.6|11932.3|11929.5|7
1655206000000|2022-06-14 11:26:40|11932.9|11930.1|11931.9|11929.1|11933.4|11930.6|11931.4|11928.6|2
1655206010000|2022-06-14 11:26:50|11931.4|11928.6|11931.4|11928.6|11932.9|11930.1|11931.4|11928.5|4
1655206020000|2022-06-14 11:27:00|11931.9|11929.1|11931.9|11929.1|11931.9|11929.1|11931.8|11929|0
1655206030000|2022-06-14 11:27:10|11931.4|11928.6|11931.9|11929.1|11931.9|11929.1|11931.4|11928.6|2
1655206040000|2022-06-14 11:27:20|11931.4|11928.6|11926.3|11923.5|11931.4|11928.6|11925.3|11922.5|43
1655206050000|2022-06-14 11:27:30|11925.8|11923|11924.3|11921.5|11926.3|11923.5|11923.2|11920.4|32
1655206060000|2022-06-14 11:27:40|11924.2|11921.4|11919.8|11917|11924.3|11921.5|11918.8|11916|39
1655206070000|2022-06-14 11:27:50|11919.3|11916.5|11922.3|11919.5|11922.3|11919.5|11919.3|11916.5|60
1655206080000|2022-06-14 11:28:00|11922.8|11920|11925.3|11922.5|11926.3|11923.5|11922.8|11920|12
1655206090000|2022-06-14 11:28:10|11925.8|11923|11926.8|11924|11927.3|11924.5|11925.3|11922.5|14
1655206100000|2022-06-14 11:28:20|11927.3|11924.5|11925.3|11922.5|11927.8|11925|11925.3|11922.5|9
1655206110000|2022-06-14 11:28:30|11925.2|11922.4|11925.8|11923|11926.3|11923.5|11925.2|11922.4|2
1655206120000|2022-06-14 11:28:40|11925.3|11922.5|11924.8|11922|11925.8|11923|11923.3|11920.5|7
1655206130000|2022-06-14 11:28:50|11924.9|11922.1|11923.3|11920.5|11926.3|11923|11923.3|11920.5|3
1655206140000|2022-06-14 11:29:00|11923.2|11920.4|11923.3|11920.5|11923.8|11921|11921.8|11919|14
1655206150000|2022-06-14 11:29:10|11923.2|11920.4|11920.3|11917.5|11923.2|11920.4|11919.3|11916.5|7
1655206160000|2022-06-14 11:29:20|11920.8|11918|11922.8|11920|11923.3|11920.5|11920.8|11918|12
1655206170000|2022-06-14 11:29:30|11922.9|11920.1|11923.3|11920.5|11926.3|11923.5|11922.9|11920.1|7
1655206180000|2022-06-14 11:29:40|11923.2|11920.4|11923.3|11920.5|11923.8|11921|11923.2|11920.4|7
1655206190000|2022-06-14 11:29:50|11923.2|11920.4|11922.8|11920|11923.8|11921|11921.8|11919|0
1655206200000|2022-06-14 11:30:00|11922.3|11919.5|11922.3|11919.5|11923.3|11920.5|11921.8|11919|11
1655206210000|2022-06-14 11:30:10|11922.8|11920|11921.7|11918.9|11923.3|11920.5|11921.7|11918.9|10
1655206220000|2022-06-14 11:30:20|11920.3|11917.5|11922.8|11920|11923.3|11920|11920.3|11917.5|19
1655206230000|2022-06-14 11:30:30|11923.2|11920.4|11921.3|11918.5|11923.3|11920.5|11921.3|11918.5|8
1655206240000|2022-06-14 11:30:40|11921.8|11919|11921.2|11918.4|11921.8|11919|11921.2|11918.4|13
1655206250000|2022-06-14 11:30:50|11921.3|11918.5|11924.3|11921.5|11924.3|11921.5|11920.2|11917.4|19
1655206260000|2022-06-14 11:31:00|11925.8|11923|11924.8|11922|11926.3|11923.5|11924.3|11921.5|13
1655206270000|2022-06-14 11:31:10|11925.3|11922.5|11925.3|11922.5|11928.3|11925.5|11925.3|11922.5|26
1655206280000|2022-06-14 11:31:20|11925.8|11923|11931.2|11928.4|11931.3|11928.5|11924.2|11921.4|43
1655206290000|2022-06-14 11:31:30|11930.8|11928|11929.2|11926.4|11931.8|11929|11929.2|11926.4|14
1655206300000|2022-06-14 11:31:40|11928.7|11925.9|11928.2|11925.4|11929.2|11926.4|11926.2|11923.4|12
1655206310000|2022-06-14 11:31:50|11927.3|11924.5|11928.3|11925.5|11928.3|11925.5|11926.8|11924|5
1655206320000|2022-06-14 11:32:00|11928.8|11926|11928.2|11925.4|11928.8|11926|11927.7|11924.9|5
1655206330000|2022-06-14 11:32:10|11928.3|11925.5|11930.2|11927.4|11931.3|11928.5|11928.3|11925.5|8
1655206340000|2022-06-14 11:32:20|11930.7|11927.9|11928.3|11925.5|11930.8|11928|11928.2|11924.9|111
1655206350000|2022-06-14 11:32:30|11928.8|11926|11928.8|11926|11929.8|11927|11928.3|11925.5|11
1655206360000|2022-06-14 11:32:40|11928.2|11925.4|11928.2|11925.4|11928.3|11925.5|11928.2|11925.4|4
1655206370000|2022-06-14 11:32:50|11928.3|11925.5|11931.2|11928.4|11931.2|11928.4|11928.3|11925.5|11
1655206380000|2022-06-14 11:33:00|11930.8|11928|11930.7|11927.9|11931.7|11928.9|11930.3|11927.5|10
1655206390000|2022-06-14 11:33:10|11929.7|11926.9|11929.7|11926.9|11930.2|11927.4|11929.7|11926.9|6
1655206400000|2022-06-14 11:33:20|11930.2|11927.4|11929.2|11926.4|11930.2|11927.4|11927.7|11924.9|15
1655206410000|2022-06-14 11:33:30|11928.8|11926|11928.2|11925.4|11929.8|11927|11928.2|11925.4|0
1655206420000|2022-06-14 11:33:40|11928.3|11925.5|11929.2|11926.4|11929.2|11926.4|11928.2|11925.4|4
1655206430000|2022-06-14 11:33:50|11929.3|11926.5|11930.7|11927.9|11930.7|11927.9|11929.2|11926.4|3
1655206440000|2022-06-14 11:34:00|11931.2|11928.4|11930.2|11927.4|11931.2|11928.4|11930.2|11927.4|9
1655206450000|2022-06-14 11:34:10|11929.7|11926.9|11928.7|11925.9|11930.2|11927.4|11928.2|11925.4|8
1655206460000|2022-06-14 11:34:20|11928.2|11925.4|11931.2|11928.4|11931.2|11928.4|11927.3|11924.5|33
1655206470000|2022-06-14 11:34:30|11932.2|11929.4|11933.2|11930.4|11933.7|11930.9|11932.2|11929.4|17
1655206480000|2022-06-14 11:34:40|11933.3|11930.5|11934.2|11931.4|11936.7|11933.9|11933.3|11930.5|26
1655206490000|2022-06-14 11:34:50|11934.3|11931.5|11935.2|11932.4|11935.7|11932.9|11934.3|11931.5|6
1655206500000|2022-06-14 11:35:00|11934.2|11931.4|11936.2|11933.4|11936.2|11933.4|11934.2|11931.4|6
1655206510000|2022-06-14 11:35:10|11935.2|11932.4|11934.2|11931.4|11935.7|11932.9|11934.2|11931.4|5
1655206520000|2022-06-14 11:35:20|11933.7|11930.9|11933.7|11930.9|11934.2|11931.4|11933.2|11930.4|0
1655206530000|2022-06-14 11:35:30|11933.2|11930.4|11934.7|11931.9|11935.2|11932.4|11931.7|11928.9|17
1655206540000|2022-06-14 11:35:40|11935.2|11932.4|11935.7|11932.9|11935.7|11932.9|11934.7|11931.9|12
1655206550000|2022-06-14 11:35:50|11936.2|11933.4|11938.2|11935.4|11938.2|11935.4|11935.2|11932.4|28
1655206560000|2022-06-14 11:36:00|11937.7|11934.9|11934.7|11931.9|11937.7|11934.9|11934.7|11931.9|6
1655206570000|2022-06-14 11:36:10|11935.2|11932.4|11936.2|11933.4|11936.2|11933.4|11935.2|11932.4|3
1655206580000|2022-06-14 11:36:20|11936.3|11933.5|11936.2|11933.4|11936.7|11933.9|11936.2|11933.4|0
1655206590000|2022-06-14 11:36:30|11936.7|11933.9|11936.2|11933.4|11936.7|11933.9|11935.2|11932.4|10
1655206600000|2022-06-14 11:36:40|11936.3|11933.5|11935.7|11932.9|11937.7|11934.9|11934.7|11931.9|14
1655206610000|2022-06-14 11:36:50|11936.2|11933.4|11936.2|11933.4|11936.2|11933.4|11935.2|11932.4|5
1655206620000|2022-06-14 11:37:00|11935.7|11932.9|11942.3|11939.5|11942.8|11940|11935.2|11932.4|181
1655206630000|2022-06-14 11:37:10|11941.3|11938.5|11941.3|11938.5|11941.8|11939|11940.8|11938|16
1655206640000|2022-06-14 11:37:20|11941.2|11938.4|11940.3|11937.5|11941.2|11938.4|11939.4|11936.6|19
1655206650000|2022-06-14 11:37:30|11940.2|11937.4|11938.9|11936.1|11940.2|11937.4|11937.3|11934.5|41
1655206660000|2022-06-14 11:37:40|11939.3|11936.5|11938.8|11936|11940.3|11937.5|11938.8|11936|11
1655206670000|2022-06-14 11:37:50|11939.3|11936.5|11941.3|11938.5|11942.2|11939.4|11937.3|11934.5|21
1655206680000|2022-06-14 11:38:00|11941.7|11938.9|11941.8|11939|11942.3|11939.5|11941.2|11938.4|9
1655206690000|2022-06-14 11:38:10|11941.7|11938.9|11941.7|11938.9|11941.8|11939|11941.2|11938.4|3
1655206700000|2022-06-14 11:38:20|11941.8|11939|11941.3|11938.5|11942.2|11939.4|11941.2|11938.4|9
1655206710000|2022-06-14 11:38:30|11941.2|11938.4|11939.2|11936.4|11941.2|11938.4|11939.2|11936.4|6
1655206720000|2022-06-14 11:38:40|11939.8|11937|11941.8|11939|11941.8|11939|11939.8|11937|8
1655206730000|2022-06-14 11:38:50|11941.3|11938.5|11940.8|11938|11941.3|11938.5|11940.3|11937.5|7
1655206740000|2022-06-14 11:39:00|11941.2|11938.4|11941.2|11938.4|11942.3|11939.5|11940.8|11938|13
1655206750000|2022-06-14 11:39:10|11940.8|11938|11941.3|11938.5|11941.8|11939|11939.8|11937|2
1655206760000|2022-06-14 11:39:20|11941.2|11938.4|11941.8|11939|11942.3|11939.5|11941.2|11938.4|9
1655206770000|2022-06-14 11:39:30|11942.8|11940|11941.3|11938.5|11942.8|11940|11940.8|11938|11
1655206780000|2022-06-14 11:39:40|11942.3|11939.5|11943.3|11940.5|11943.8|11941|11941.3|11938.5|9
1655206790000|2022-06-14 11:39:50|11943.2|11940.4|11942.3|11939.5|11943.2|11940.4|11941.3|11938.5|18
1655206800000|2022-06-14 11:40:00|11942.8|11940|11942.3|11939.5|11943.4|11940|11941.3|11938.5|5
1655206810000|2022-06-14 11:40:10|11941.3|11938.5|11941.2|11938.4|11941.8|11939|11940.3|11937.5|2
1655206820000|2022-06-14 11:40:20|11940.8|11938|11940.7|11937.9|11941.8|11939|11939.8|11937|20
1655206830000|2022-06-14 11:40:30|11939.3|11936.5|11938.7|11935.9|11939.3|11936.5|11938.7|11935.9|10
1655206840000|2022-06-14 11:40:40|11937.2|11934.4|11937.7|11934.9|11938.2|11935.4|11935.8|11933|17
1655206850000|2022-06-14 11:40:50|11936.7|11933.9|11936.2|11933.4|11937.2|11934.4|11934.2|11931.4|14
1655206860000|2022-06-14 11:41:00|11936.7|11933.9|11936.7|11933.9|11937.7|11934.9|11936.2|11933.4|15
1655206870000|2022-06-14 11:41:10|11936.2|11933.4|11928.2|11925.4|11937.2|11934.4|11928.2|11925.4|25
1655206880000|2022-06-14 11:41:20|11928.1|11925.3|11926.2|11923.4|11928.2|11925.4|11925.2|11922.4|28
1655206890000|2022-06-14 11:41:30|11926.3|11923.5|11927.7|11924.9|11928.3|11925.4|11926.3|11923.5|9
1655206900000|2022-06-14 11:41:40|11927.2|11924.4|11928.2|11925.4|11928.2|11925.4|11927.2|11924.4|6
1655206910000|2022-06-14 11:41:50|11928.1|11925.3|11925.2|11922.4|11928.1|11925.3|11924.2|11921.4|24
1655206920000|2022-06-14 11:42:00|11925.3|11922.5|11927.7|11924.9|11927.7|11924.9|11925.3|11922.5|10
1655206930000|2022-06-14 11:42:10|11927.2|11924.4|11927.7|11924.9|11927.7|11924.9|11927.2|11924.4|2
1655206940000|2022-06-14 11:42:20|11927.2|11924.4|11928.2|11925.4|11928.2|11925.4|11926.2|11923.4|10
1655206950000|2022-06-14 11:42:30|11927.7|11924.9|11925.2|11922.4|11927.7|11924.9|11924.2|11921.4|15
1655206960000|2022-06-14 11:42:40|11925.7|11922.9|11924.1|11921.3|11926.2|11923.4|11922.1|11919.3|100
1655206970000|2022-06-14 11:42:50|11925.1|11922.3|11926.2|11923.4|11928.1|11925.3|11925.1|11922.3|116
1655206980000|2022-06-14 11:43:00|11926.7|11923.9|11927.2|11924.4|11927.2|11924.4|11925.7|11922.9|19
1655206990000|2022-06-14 11:43:10|11927.7|11924.9|11926.7|11923.9|11927.7|11924.9|11926.2|11923.4|11
1655207000000|2022-06-14 11:43:20|11926.8|11924|11929.2|11926.4|11929.2|11926.4|11926.8|11924|51
1655207010000|2022-06-14 11:43:30|11929.7|11926.9|11928.7|11925.9|11929.7|11926.9|11928.7|11925.9|5
1655207020000|2022-06-14 11:43:40|11929.2|11926.4|11925.7|11922.9|11929.2|11926.4|11925.2|11922.4|53
1655207030000|2022-06-14 11:43:50|11926.2|11923.4|11926.2|11923.4|11926.2|11923.4|11925.7|11922.9|1
1655207040000|2022-06-14 11:44:00|11926.1|11923.3|11926.2|11923.4|11926.2|11923.4|11925.2|11922.4|3
1655207050000|2022-06-14 11:44:10|11925.6|11922.8|11919.7|11916.9|11925.6|11922.8|11919.1|11916.3|42
1655207060000|2022-06-14 11:44:20|11920.1|11917.3|11920.1|11917.3|11920.6|11917.8|11919.6|11916.8|10
1655207070000|2022-06-14 11:44:30|11920.2|11917.4|11920.7|11917.9|11921.2|11918.4|11920.1|11917.3|9
1655207080000|2022-06-14 11:44:40|11921.2|11918.4|11921.2|11918.4|11921.2|11918.4|11920.2|11917.4|13
1655207090000|2022-06-14 11:44:50|11922.1|11919.3|11922.2|11919.4|11922.3|11919.5|11922.1|11919.3|4
1655207100000|2022-06-14 11:45:00|11921.7|11918.9|11922.7|11919.9|11922.7|11919.9|11921.7|11918.9|6
1655207110000|2022-06-14 11:45:10|11922.6|11919.8|11922.7|11919.9|11923.2|11920.4|11922.1|11919.3|10
1655207120000|2022-06-14 11:45:20|11922.6|11919.8|11922.7|11919.9|11923.2|11920.4|11922.2|11919.4|5
1655207130000|2022-06-14 11:45:30|11923.7|11920.9|11924.7|11921.9|11925.2|11922.4|11923.7|11920.9|4
1655207140000|2022-06-14 11:45:40|11924.2|11921.4|11924.7|11921.9|11925.2|11922.4|11924.2|11921.4|4
1655207150000|2022-06-14 11:45:50|11924.8|11922|11925.2|11922.4|11925.7|11922.9|11924.8|11922|5
1655207160000|2022-06-14 11:46:00|11925.3|11922.5|11926.2|11923.4|11927.6|11924.8|11925.3|11922.5|9
1655207170000|2022-06-14 11:46:10|11926.7|11923.9|11928.2|11925.4|11929.2|11926.4|11926.7|11923.9|17
1655207180000|2022-06-14 11:46:20|11927.7|11924.9|11927.7|11924.9|11928.2|11925.4|11927.2|11924.4|2
1655207190000|2022-06-14 11:46:30|11927.6|11924.8|11927.2|11924.4|11927.7|11924.9|11926.2|11923.4|16
1655207200000|2022-06-14 11:46:40|11927.7|11924.9|11927.2|11924.4|11927.7|11924.9|11927.1|11924.3|6
1655207210000|2022-06-14 11:46:50|11928.7|11925.9|11928.2|11925.4|11928.7|11925.9|11928.1|11925.3|12
1655207220000|2022-06-14 11:47:00|11928.1|11925.3|11930.2|11927.4|11930.2|11927.4|11928.1|11925.3|13
1655207230000|2022-06-14 11:47:10|11931.2|11928.4|11927.1|11924.3|11931.2|11928.4|11926.7|11923.9|34
1655207240000|2022-06-14 11:47:20|11927.2|11924.4|11925.2|11922.4|11927.2|11924.4|11925.2|11922.4|6
1655207250000|2022-06-14 11:47:30|11925.7|11922.9|11920.2|11917.4|11926.2|11923.4|11920.2|11917.4|15
1655207260000|2022-06-14 11:47:40|11920.1|11917.3|11921.1|11918.3|11921.7|11918.9|11919.1|11916.3|22
1655207270000|2022-06-14 11:47:50|11921.2|11918.4|11921.2|11918.4|11922.2|11919.4|11921.2|11918.4|18
1655207280000|2022-06-14 11:48:00|11920.7|11917.9|11920.2|11917.4|11921.2|11918.4|11920.2|11917.4|4
1655207290000|2022-06-14 11:48:10|11920.1|11917.3|11924.2|11921.4|11924.2|11921.4|11920.1|11917.3|3
1655207300000|2022-06-14 11:48:20|11924.1|11921.3|11918.6|11915.8|11924.1|11921.3|11918.6|11915.8|22
1655207310000|2022-06-14 11:48:30|11919.1|11916.3|11919.1|11916.3|11919.2|11916.4|11918.6|11915.8|6
1655207320000|2022-06-14 11:48:40|11919.2|11916.4|11919.2|11916.4|11920.2|11917.4|11919.1|11916.3|15
1655207330000|2022-06-14 11:48:50|11919.7|11916.9|11918.7|11915.9|11921.2|11918.4|11918.7|11915.9|8
1655207340000|2022-06-14 11:49:00|11919.2|11916.4|11918.2|11915.4|11919.2|11916.4|11918.1|11915.3|20
1655207350000|2022-06-14 11:49:10|11918.1|11915.3|11920.1|11917.3|11921.1|11918.3|11918.1|11915.3|16
1655207360000|2022-06-14 11:49:20|11920.2|11917.4|11920.1|11917.3|11921.1|11918.3|11920.1|11917.3|2
1655207370000|2022-06-14 11:49:30|11919.6|11916.8|11919.1|11916.3|11919.7|11916.9|11918.5|11915.7|32
1655207380000|2022-06-14 11:49:40|11919.6|11916.8|11919.6|11916.8|11920.6|11917.8|11919.6|11916.8|12
1655207390000|2022-06-14 11:49:50|11920.1|11917.3|11920.1|11917.3|11920.6|11917.8|11920.1|11917.3|4
1655207400000|2022-06-14 11:50:00|11919.6|11916.8|11922.6|11919.8|11923.6|11920.8|11918.6|11915.8|19
1655207410000|2022-06-14 11:50:10|11923.1|11920.3|11921.1|11918.3|11923.1|11920.3|11921.1|11918.3|5
1655207420000|2022-06-14 11:50:20|11920.6|11917.8|11921.1|11918.3|11921.6|11918.8|11920.6|11917.8|1
1655207430000|2022-06-14 11:50:30|11921|11918.2|11921.1|11918.3|11921.1|11918.3|11920.5|11917.7|9
1655207440000|2022-06-14 11:50:40|11921|11918.2|11921.6|11918.8|11923.1|11920.3|11920.6|11917.8|38
1655207450000|2022-06-14 11:50:50|11921.1|11918.3|11921.6|11918.8|11921.6|11918.8|11921.1|11918.3|3
1655207460000|2022-06-14 11:51:00|11921.1|11918.3|11920.6|11917.8|11921.6|11918.8|11918.6|11915.8|20
1655207470000|2022-06-14 11:51:10|11920.7|11917.9|11920.1|11917.3|11921.1|11918.3|11919.1|11916.3|20
1655207480000|2022-06-14 11:51:20|11920.6|11917.8|11919.6|11916.8|11921.1|11918.3|11919.6|11916.8|9
1655207490000|2022-06-14 11:51:30|11919.5|11916.7|11919.1|11916.3|11919.5|11916.7|11918.1|11915.3|14
1655207500000|2022-06-14 11:51:40|11918.6|11915.8|11918.6|11915.8|11919.1|11916.3|11918.1|11915.3|5
1655207510000|2022-06-14 11:51:50|11919.1|11916.3|11919.1|11916.3|11919.6|11916.8|11919.1|11916.3|4
1655207520000|2022-06-14 11:52:00|11918.6|11915.8|11922.6|11919.8|11922.6|11919.8|11918.6|11915.8|42
1655207530000|2022-06-14 11:52:10|11923.1|11920.3|11920.7|11917.9|11923.2|11920.4|11920.1|11917.3|10
1655207540000|2022-06-14 11:52:20|11921.6|11918.8|11922.1|11919.3|11922.1|11919.3|11921.6|11918.8|1
1655207550000|2022-06-14 11:52:30|11922.6|11919.8|11922.1|11919.3|11922.6|11919.8|11922.1|11919.3|0
1655207560000|2022-06-14 11:52:40|11920.6|11917.8|11923.6|11920.8|11923.6|11920.8|11920.6|11917.8|36
1655207570000|2022-06-14 11:52:50|11923.7|11920.9|11919.6|11916.8|11924.1|11921.3|11919.6|11916.8|18
1655207580000|2022-06-14 11:53:00|11919|11916.2|11908|11905.2|11919|11916.2|11906|11903.2|171
1655207590000|2022-06-14 11:53:10|11907.5|11904.7|11901|11898.2|11908|11905.2|11900|11897.2|78
1655207600000|2022-06-14 11:53:20|11902|11899.2|11903|11900.2|11904.6|11901.8|11902|11899.2|35
1655207610000|2022-06-14 11:53:30|11902|11899.2|11903|11900.2|11903|11900.2|11901|11898.2|32
1655207620000|2022-06-14 11:53:40|11902|11899.2|11902.6|11899.8|11903.6|11900.8|11902|11899.2|24
1655207630000|2022-06-14 11:53:50|11903|11900.2|11902.5|11899.7|11903.1|11900.3|11902.5|11899.7|5
1655207640000|2022-06-14 11:54:00|11902|11899.2|11899|11896.2|11902|11899.2|11896.5|11893.7|61
1655207650000|2022-06-14 11:54:10|11898.6|11895.8|11900.1|11897.3|11900.1|11897.3|11898.6|11895.8|17
1655207660000|2022-06-14 11:54:20|11901.1|11898.3|11899.6|11896.8|11902|11899.2|11897|11894.2|85
1655207670000|2022-06-14 11:54:30|11900|11897.2|11899|11896.2|11900|11897.2|11898.5|11895.7|11
1655207680000|2022-06-14 11:54:40|11899.1|11896.3|11899|11896.2|11900|11897.2|11898|11895.2|11
1655207690000|2022-06-14 11:54:50|11898.1|11895.3|11896|11893.2|11899.6|11896.8|11895.6|11892.8|34
1655207700000|2022-06-14 11:55:00|11896.1|11893.3|11894|11891.2|11898.6|11895.8|11893|11890.2|51
1655207710000|2022-06-14 11:55:10|11894.1|11891.3|11896|11893.2|11896|11893.2|11894|11891.2|18
1655207720000|2022-06-14 11:55:20|11896.1|11893.3|11898.1|11895.3|11898.1|11895.3|11895|11892.2|16
1655207730000|2022-06-14 11:55:30|11900|11897.2|11902.1|11899.3|11902.1|11899.3|11899.5|11896.7|20
1655207740000|2022-06-14 11:55:40|11902|11899.2|11902.7|11899.9|11903.6|11900.8|11902|11899.2|22
1655207750000|2022-06-14 11:55:50|11903.2|11900.4|11903.1|11900.3|11905.6|11902.8|11903.1|11900.3|35
1655207760000|2022-06-14 11:56:00|11903.6|11900.8|11902.1|11899.3|11903.6|11900.8|11901.1|11898.3|18
1655207770000|2022-06-14 11:56:10|11902.6|11899.8|11905.1|11902.3|11906.1|11903.3|11901.1|11898.3|32
1655207780000|2022-06-14 11:56:20|11904.1|11901.3|11903.1|11900.3|11905.1|11902.3|11903.1|11900.3|25
1655207790000|2022-06-14 11:56:30|11904.1|11901.3|11904.1|11901.3|11904.1|11901.3|11903.6|11900.8|2
1655207800000|2022-06-14 11:56:40|11903.6|11900.8|11899.6|11896.8|11904.1|11901.3|11899.1|11896.3|8
1655207810000|2022-06-14 11:56:50|11900.1|11897.3|11900.6|11897.8|11901.6|11898.8|11899.1|11896.3|10
1655207820000|2022-06-14 11:57:00|11898.6|11895.8|11899.6|11896.8|11900.1|11897.3|11898.6|11895.8|17
1655207830000|2022-06-14 11:57:10|11899.1|11896.3|11897.1|11894.3|11899.6|11896.8|11896.6|11893.8|18
1655207840000|2022-06-14 11:57:20|11896.6|11893.8|11896.6|11893.8|11897.1|11894.3|11896.1|11893.3|9
1655207850000|2022-06-14 11:57:30|11897.1|11894.3|11894.6|11891.8|11897.6|11894.8|11894.6|11891.8|15
1655207860000|2022-06-14 11:57:40|11895.1|11892.3|11898.6|11895.8|11898.6|11895.8|11894.6|11891.8|24
1655207870000|2022-06-14 11:57:50|11899.1|11896.3|11898.1|11895.3|11899.6|11896.8|11898.1|11895.3|4
1655207880000|2022-06-14 11:58:00|11898.6|11895.8|11899.1|11896.3|11899.1|11896.3|11897.6|11894.8|10
1655207890000|2022-06-14 11:58:10|11898.6|11895.8|11895.6|11892.8|11898.6|11895.8|11894.6|11891.8|18
1655207900000|2022-06-14 11:58:20|11895.1|11892.3|11895.6|11892.8|11896|11893.2|11894.5|11891.7|43
1655207910000|2022-06-14 11:58:30|11895.1|11892.3|11900|11897.2|11901.1|11898.3|11894.6|11891.7|44
1655207920000|2022-06-14 11:58:40|11900.1|11897.3|11900.5|11897.7|11902.6|11899.8|11900.1|11897.3|22
1655207930000|2022-06-14 11:58:50|11899.1|11896.3|11899.1|11896.3|11900.1|11897.3|11898.1|11895.3|16
1655207940000|2022-06-14 11:59:00|11899|11896.2|11900.1|11897.3|11900.1|11897.3|11898.6|11895.8|5
1655207950000|2022-06-14 11:59:10|11901.1|11898.3|11899.1|11896.3|11901.6|11898.8|11898.6|11895.8|34
1655207960000|2022-06-14 11:59:20|11899|11896.2|11890.5|11887.7|11899|11896.2|11886|11883.2|211
1655207970000|2022-06-14 11:59:30|11890|11887.2|11887.5|11884.7|11890|11887.2|11886|11883.1|149
1655207980000|2022-06-14 11:59:40|11888|11885.2|11893.6|11890.8|11897.1|11894.3|11888|11885.2|69
1655207990000|2022-06-14 11:59:50|11894.1|11891.3|11890|11887.2|11894.1|11891.3|11889.1|11886.3|12
1655208000000|2022-06-14 12:00:00|11889.6|11886.8|11874.5|11871.7|11892.8|11888.8|11869.5|11866|900
1655208010000|2022-06-14 12:00:10|11874|11871.2|11885.6|11882.8|11892.2|11888.9|11874|11871.2|376
1655208020000|2022-06-14 12:00:20|11886.1|11883.3|11880.6|11877.8|11886.1|11883.3|11874.1|11871.3|155
1655208030000|2022-06-14 12:00:30|11880.1|11877.3|11887.1|11884.3|11890.2|11887.4|11878.6|11875.8|130
1655208040000|2022-06-14 12:00:40|11887.2|11884.4|11892.1|11889.3|11896.6|11893.8|11887.2|11884.4|119
1655208050000|2022-06-14 12:00:50|11896.7|11893.9|11891.2|11888.4|11900.2|11897.4|11891.2|11888.4|75
1655208060000|2022-06-14 12:01:00|11890.7|11887.9|11899.7|11896.9|11901.2|11898.4|11890.1|11887.3|60
1655208070000|2022-06-14 12:01:10|11900.2|11897.4|11910.7|11907.9|11910.7|11907.9|11899.2|11896.4|118
1655208080000|2022-06-14 12:01:20|11911.2|11908.4|11910.7|11907.9|11913|11910.2|11907.2|11903.8|69
1655208090000|2022-06-14 12:01:30|11910.2|11907.4|11908.2|11905.4|11911.8|11908.4|11907.7|11904.9|16
1655208100000|2022-06-14 12:01:40|11908.1|11905.3|11906.2|11903.4|11908.2|11905.4|11906.2|11903.4|30
1655208110000|2022-06-14 12:01:50|11905.2|11902.4|11909.2|11906.4|11910.2|11907.4|11905.2|11902.4|33
1655208120000|2022-06-14 12:02:00|11908.7|11905.9|11912.7|11909.9|11912.7|11909.9|11908.2|11905.4|40
1655208130000|2022-06-14 12:02:10|11911.7|11908.9|11910.2|11907.4|11913.7|11910.9|11910.2|11907.4|40
1655208140000|2022-06-14 12:02:20|11909.1|11906.3|11912.2|11909.4|11913.7|11910.9|11908.2|11905.4|10
1655208150000|2022-06-14 12:02:30|11912.1|11909.3|11909.2|11906.4|11912.1|11909.3|11907.2|11904.4|37
1655208160000|2022-06-14 12:02:40|11909.1|11906.3|11906|11903.2|11911.7|11906.4|11906|11903.2|42
1655208170000|2022-06-14 12:02:50|11904.1|11901.3|11901.2|11898.4|11905.6|11902.8|11901.2|11898.4|38
1655208180000|2022-06-14 12:03:00|11901.1|11898.3|11902.1|11899.3|11904.2|11901.4|11899.1|11896.3|27
1655208190000|2022-06-14 12:03:10|11901.6|11898.8|11902.6|11899.8|11905.8|11902.8|11899.1|11896.3|33
1655208200000|2022-06-14 12:03:20|11902.3|11898.3|11896.6|11893.8|11902.3|11898.8|11896.2|11893.4|12
1655208210000|2022-06-14 12:03:30|11894.6|11891.8|11888.6|11885.8|11894.6|11891.8|11886.6|11883.8|78
1655208220000|2022-06-14 12:03:40|11889.1|11886.3|11890.1|11887.3|11892.6|11889.3|11886.1|11883.2|52
1655208230000|2022-06-14 12:03:50|11889.6|11886.8|11894.1|11891.3|11895.1|11892.3|11889.6|11886.7|16
1655208240000|2022-06-14 12:04:00|11894|11891.2|11894.1|11891.3|11897.1|11894.3|11893.6|11890.2|16
1655208250000|2022-06-14 12:04:10|11893.6|11890.8|11891.1|11888.3|11894.1|11891.3|11890.6|11887.8|8
1655208260000|2022-06-14 12:04:20|11891.6|11888.8|11891.6|11888.8|11892.1|11889.3|11890.6|11887.8|13
1655208270000|2022-06-14 12:04:30|11892.1|11889.3|11893.6|11890.8|11893.7|11890.8|11892.1|11889.2|8
1655208280000|2022-06-14 12:04:40|11893.5|11890.7|11892.1|11889.3|11893.7|11890.7|11892.1|11889.3|5
1655208290000|2022-06-14 12:04:50|11892.6|11889.8|11890.5|11887.7|11892.6|11889.8|11890.5|11887.7|6
1655208300000|2022-06-14 12:05:00|11890.6|11887.8|11890.5|11887.7|11893|11890.2|11890.1|11887.2|13
1655208310000|2022-06-14 12:05:10|11890.6|11887.8|11893.5|11890.7|11894.5|11891.7|11890.6|11887.8|18
1655208320000|2022-06-14 12:05:20|11893.6|11890.8|11898.6|11895.8|11900.1|11897.3|11893.6|11890.8|77
1655208330000|2022-06-14 12:05:30|11897.1|11894.3|11897.1|11894.3|11897.1|11894.3|11897.1|11894.3|6
1655208340000|2022-06-14 12:05:40|11897.2|11894.4|11900.1|11897.3|11901.2|11898.4|11897.2|11894.4|18
1655208350000|2022-06-14 12:05:50|11900.2|11897.4|11905.6|11902.8|11907.1|11904.3|11899.6|11896.8|47
1655208360000|2022-06-14 12:06:00|11906.1|11903.3|11906.1|11903.3|11908.7|11905.9|11905.6|11902.8|34
1655208370000|2022-06-14 12:06:10|11905.1|11902.3|11910.6|11907.8|11912.6|11909.8|11905.1|11902.3|54
1655208380000|2022-06-14 12:06:20|11911.1|11908.3|11905.6|11902.8|11912.1|11909.3|11899.1|11896.2|173
1655208390000|2022-06-14 12:06:30|11906.1|11903.3|11906.2|11903.4|11907.6|11904.8|11902.2|11899.4|48
1655208400000|2022-06-14 12:06:40|11906|11903.2|11906.6|11903.8|11907.1|11904.3|11903.2|11900.4|19
1655208410000|2022-06-14 12:06:50|11906.5|11903.7|11904.6|11901.8|11907.1|11904.3|11904.2|11901.4|9
1655208420000|2022-06-14 12:07:00|11904.1|11901.3|11907.2|11904.4|11907.2|11904.4|11903.1|11900.3|42
1655208430000|2022-06-14 12:07:10|11907.7|11904.9|11920.2|11917.4|11920.2|11917.4|11906.6|11903.8|151
1655208440000|2022-06-14 12:07:20|11920.3|11917.5|11918.2|11915.4|11923.2|11920.4|11917.2|11914.4|99
1655208450000|2022-06-14 12:07:30|11918.3|11915.5|11919.7|11916.9|11920.7|11917.9|11917.2|11914.4|36
1655208460000|2022-06-14 12:07:40|11920.2|11917.4|11918.7|11915.9|11922.1|11919.3|11917.1|11914.3|28
1655208470000|2022-06-14 12:07:50|11918.6|11915.8|11919.7|11916.9|11920.7|11917.9|11916.7|11913.3|19
1655208480000|2022-06-14 12:08:00|11920.2|11917.4|11917.7|11914.9|11921.2|11918.4|11916.2|11913.4|10
1655208490000|2022-06-14 12:08:10|11917.2|11914.4|11924.2|11921.4|11924.2|11921.4|11917.2|11914.4|31
1655208500000|2022-06-14 12:08:20|11924.7|11921.9|11923.7|11920.9|11926.8|11923.9|11923.7|11920.9|23
1655208510000|2022-06-14 12:08:30|11924.2|11921.4|11926.2|11923.4|11927.2|11924.4|11922.7|11919.9|37
1655208520000|2022-06-14 12:08:40|11925.2|11922.4|11920.7|11917.9|11925.2|11922.4|11919.7|11916.9|45
1655208530000|2022-06-14 12:08:50|11921.2|11918.4|11921.7|11918.9|11921.7|11918.9|11919.7|11916.9|3
1655208540000|2022-06-14 12:09:00|11921.2|11918.4|11920.1|11917.3|11921.7|11918.9|11918.3|11915.5|19
1655208550000|2022-06-14 12:09:10|11919.8|11917|11918.2|11915.4|11923.2|11920.4|11917.7|11914.9|104
1655208560000|2022-06-14 12:09:20|11918.1|11915.3|11917.2|11914.4|11918.2|11915.4|11916.2|11913.4|32
1655208570000|2022-06-14 12:09:30|11917.6|11914.8|11916.1|11913.3|11917.7|11914.9|11915.7|11912.9|5
1655208580000|2022-06-14 12:09:40|11916.2|11913.4|11913.2|11910.4|11916.2|11913.4|11913.2|11910.4|19
1655208590000|2022-06-14 12:09:50|11913.1|11910.3|11908.7|11905.9|11914.7|11911.9|11907.7|11904.9|42
1655208600000|2022-06-14 12:10:00|11909.2|11906.4|11909.2|11906.4|11911.2|11908.4|11909.2|11906.4|11
1655208610000|2022-06-14 12:10:10|11909.3|11906.5|11905.2|11902.4|11910.7|11907.9|11904.6|11901.3|20
1655208620000|2022-06-14 12:10:20|11905.1|11902.3|11903.1|11900.3|11905.2|11902.4|11903.1|11900.3|14
1655208630000|2022-06-14 12:10:30|11902.2|11899.4|11901.6|11898.8|11905.2|11902.4|11900.1|11897.3|61
1655208640000|2022-06-14 12:10:40|11902.1|11899.3|11902.6|11899.8|11908.1|11905.3|11902.1|11899.3|43
1655208650000|2022-06-14 12:10:50|11901.6|11898.8|11903.1|11900.3|11903.2|11900.3|11901.1|11898.3|7
1655208660000|2022-06-14 12:11:00|11902.6|11899.8|11901.1|11898.3|11902.6|11899.8|11900.6|11897.8|7
1655208670000|2022-06-14 12:11:10|11901.6|11898.8|11905.1|11902.3|11905.1|11902.3|11900.6|11897.8|11
1655208680000|2022-06-14 12:11:20|11905|11902.2|11904.1|11901.3|11905.1|11902.3|11902.1|11899.3|8
1655208690000|2022-06-14 12:11:30|11904.6|11901.8|11907.6|11904.8|11908.1|11905.3|11904.6|11901.8|9
1655208700000|2022-06-14 12:11:40|11906.6|11903.8|11908.1|11905.3|11908.1|11905.3|11904.1|11901.3|11
1655208710000|2022-06-14 12:11:50|11907.6|11904.8|11907.1|11904.3|11908.1|11905.3|11907|11904.2|0
1655208720000|2022-06-14 12:12:00|11907.6|11904.8|11910.6|11907.8|11911.6|11908.8|11906.1|11903.3|14
1655208730000|2022-06-14 12:12:10|11910|11907.2|11912.1|11909.3|11914.2|11911.4|11909.6|11906.8|24
1655208740000|2022-06-14 12:12:20|11912.6|11909.8|11915|11912.2|11915.5|11912.7|11912.6|11909.8|19
1655208750000|2022-06-14 12:12:30|11914.6|11911.8|11915.1|11912.3|11915.1|11912.3|11913.1|11910.3|15
1655208760000|2022-06-14 12:12:40|11915.6|11912.8|11913.6|11910.8|11915.6|11912.8|11912.5|11909.7|23
1655208770000|2022-06-14 12:12:50|11913.5|11910.7|11910.1|11907.3|11916.1|11913.3|11909.1|11906.3|32
1655208780000|2022-06-14 12:13:00|11910.2|11907.4|11911.1|11908.3|11912.1|11909.3|11910.2|11907.4|13
1655208790000|2022-06-14 12:13:10|11911.6|11908.8|11916.1|11913.3|11917.1|11914.3|11910.1|11907.3|23
1655208800000|2022-06-14 12:13:20|11916.2|11913.4|11915.1|11912.3|11916.6|11913.8|11914.6|11911.8|8
1655208810000|2022-06-14 12:13:30|11915.6|11912.8|11917|11914.2|11917.1|11914.3|11913.6|11910.8|8
1655208820000|2022-06-14 12:13:40|11917.5|11914.7|11914.6|11911.8|11918.1|11915.3|11913.6|11910.8|14
1655208830000|2022-06-14 12:13:50|11915.1|11912.3|11917|11914.2|11917.1|11914.3|11915.1|11912.3|4
1655208840000|2022-06-14 12:14:00|11916.9|11914.1|11918.6|11915.8|11919.1|11916.3|11916.1|11913.3|13
1655208850000|2022-06-14 12:14:10|11918.1|11915.3|11916.6|11913.8|11918.6|11915.8|11915.6|11912.8|23
1655208860000|2022-06-14 12:14:20|11916.1|11913.3|11915.7|11912.9|11917.2|11914.4|11913.1|11910.3|94
1655208870000|2022-06-14 12:14:30|11916.2|11913.4|11916.2|11913.4|11916.6|11913.8|11915.6|11912.8|14
1655208880000|2022-06-14 12:14:40|11916.1|11913.3|11915.7|11912.9|11916.2|11913.4|11915.1|11912.3|8
1655208890000|2022-06-14 12:14:50|11917.2|11914.4|11917.7|11914.9|11918.6|11915.8|11916.7|11913.9|11
1655208900000|2022-06-14 12:15:00|11918.7|11915.9|11918.2|11915.4|11921.7|11918.9|11918.1|11915.3|34
1655208910000|2022-06-14 12:15:10|11918.7|11915.9|11912.7|11909.9|11920.2|11917.4|11912.2|11909.4|34
1655208920000|2022-06-14 12:15:20|11913.1|11910.3|11918.7|11915.9|11918.7|11915.9|11913.1|11910.3|14
1655208930000|2022-06-14 12:15:30|11918.2|11915.4|11916.2|11913.4|11918.7|11915.9|11914.6|11911.8|10
1655208940000|2022-06-14 12:15:40|11916.1|11913.3|11919.1|11916.3|11919.1|11916.3|11915.6|11912.8|14
1655208950000|2022-06-14 12:15:50|11918.1|11915.3|11916.2|11913.4|11918.6|11915.8|11916.1|11913.3|8
1655208960000|2022-06-14 12:16:00|11915.6|11912.8|11916.2|11913.4|11916.2|11913.4|11915.6|11912.8|3
1655208970000|2022-06-14 12:16:10|11917.2|11914.4|11910.1|11907.3|11917.2|11914.4|11910.1|11907.3|30
1655208980000|2022-06-14 12:16:20|11909.6|11906.8|11910.2|11907.4|11910.6|11907.8|11909.1|11906.3|7
1655208990000|2022-06-14 12:16:30|11910.1|11907.3|11908.6|11905.8|11910.2|11907.4|11908.6|11905.8|4
1655209000000|2022-06-14 12:16:40|11909.2|11906.4|11909.6|11906.8|11910.1|11907.3|11908.1|11905.3|8
1655209010000|2022-06-14 12:16:50|11910.1|11907.3|11910.6|11907.8|11910.6|11907.8|11909.7|11906.9|3
1655209020000|2022-06-14 12:17:00|11910.7|11907.9|11912.2|11909.4|11913.6|11910.8|11910.6|11907.8|12
1655209030000|2022-06-14 12:17:10|11912.6|11909.8|11914.1|11911.3|11915.1|11912.3|11912.1|11909.3|3
1655209040000|2022-06-14 12:17:20|11913.6|11910.8|11916.1|11913.3|11916.1|11913.3|11913.6|11910.8|7
1655209050000|2022-06-14 12:17:30|11915.6|11912.8|11919.2|11916.4|11920.2|11917.4|11915.1|11912.3|11
1655209060000|2022-06-14 12:17:40|11919.1|11916.3|11922.2|11919.4|11922.7|11919.9|11919.1|11916.3|71
1655209070000|2022-06-14 12:17:50|11921.2|11918.4|11923.2|11920.4|11923.2|11920.4|11921.2|11918.4|34
1655209080000|2022-06-14 12:18:00|11923.3|11920.5|11928.2|11925.4|11931.7|11928.9|11923.2|11920.4|67
1655209090000|2022-06-14 12:18:10|11928.8|11926|11926.8|11922.8|11928.8|11926|11924.2|11921.4|9
1655209100000|2022-06-14 12:18:20|11925.7|11922.9|11926.3|11923.5|11926.8|11924|11924.3|11921.5|3
1655209110000|2022-06-14 12:18:30|11926.7|11923.9|11927.3|11924.5|11927.7|11924.9|11926.3|11923.5|4
1655209120000|2022-06-14 12:18:40|11927.2|11924.4|11927.2|11924.4|11928.2|11925.4|11926.3|11923.5|13
1655209130000|2022-06-14 12:18:50|11927.8|11923.8|11924.8|11922|11927.8|11924.5|11923.7|11920.9|16
1655209140000|2022-06-14 12:19:00|11925.7|11922.9|11927.8|11925|11928.2|11925.4|11924.7|11921.9|10
1655209150000|2022-06-14 12:19:10|11927.3|11924.5|11930.2|11927.4|11930.2|11927.4|11927.3|11924.5|13
1655209160000|2022-06-14 12:19:20|11929.7|11926.9|11926.7|11923.9|11929.7|11926.9|11926.7|11923.9|19
1655209170000|2022-06-14 12:19:30|11927.2|11924.4|11925.3|11922.5|11927.4|11924.5|11925.2|11922.4|14
1655209180000|2022-06-14 12:19:40|11925.8|11923|11932.3|11929.5|11936.3|11933.5|11925.8|11923|249
1655209190000|2022-06-14 12:19:50|11932.7|11929.9|11932.8|11930|11934.3|11931.5|11932.2|11929.4|16
1655209200000|2022-06-14 12:20:00|11933.3|11930.5|11936.2|11933.4|11936.8|11934|11932.3|11929.5|27
1655209210000|2022-06-14 12:20:10|11936.3|11933.5|11937.8|11935|11937.8|11935|11936.2|11933.4|28
1655209220000|2022-06-14 12:20:20|11936.8|11934|11935.2|11932.4|11936.8|11934|11933.8|11931|24
1655209230000|2022-06-14 12:20:30|11935.4|11932.6|11937.2|11934.4|11937.9|11935|11935.4|11932.6|21
1655209240000|2022-06-14 12:20:40|11936.7|11933.9|11937.3|11934.5|11937.4|11934.6|11935.9|11933.1|11
1655209250000|2022-06-14 12:20:50|11937.2|11934.4|11937.2|11934.4|11937.3|11934.5|11937.2|11934.4|10
1655209260000|2022-06-14 12:21:00|11936.8|11934|11935.2|11932.4|11937.2|11934.4|11935.2|11932.4|19
1655209270000|2022-06-14 12:21:10|11935.3|11932.5|11947.2|11944.4|11947.2|11944.4|11935.3|11932.5|173
1655209280000|2022-06-14 12:21:20|11947.3|11944.5|11944.2|11941.4|11947.3|11944.5|11944.2|11941.4|31
1655209290000|2022-06-14 12:21:30|11944.3|11941.5|11945.8|11943|11946.8|11944|11943.3|11940.5|23
1655209300000|2022-06-14 12:21:40|11946.3|11943.5|11942.3|11939.5|11947.3|11944.5|11941.8|11939|31
1655209310000|2022-06-14 12:21:50|11942.8|11940|11944.8|11942|11945.3|11942.5|11942.2|11939.4|26
1655209320000|2022-06-14 12:22:00|11944.2|11941.4|11946.8|11944|11947.8|11945|11943.8|11941|25
1655209330000|2022-06-14 12:22:10|11946.9|11944.1|11944.3|11941.5|11947.3|11944.5|11943.3|11940.5|30
1655209340000|2022-06-14 12:22:20|11945.2|11942.4|11943.3|11940.5|11948.8|11946|11943.3|11940.5|180
1655209350000|2022-06-14 12:22:30|11944.3|11941.5|11942.4|11939.6|11944.3|11941.5|11941.8|11939|73
1655209360000|2022-06-14 12:22:40|11942.3|11939.5|11945.4|11942.6|11945.4|11942.6|11941.4|11938.6|40
1655209370000|2022-06-14 12:22:50|11945.3|11942.5|11943.9|11941.1|11945.3|11942.5|11943.4|11940.6|36
1655209380000|2022-06-14 12:23:00|11943.8|11941|11947.4|11944.6|11948.4|11945.6|11942.4|11939.6|30
1655209390000|2022-06-14 12:23:10|11947.9|11945.1|11945.9|11943.1|11947.9|11945.1|11943.9|11941.1|18
1655209400000|2022-06-14 12:23:20|11945.4|11942.6|11944.4|11941.6|11945.4|11942.6|11943.4|11940.6|7
1655209410000|2022-06-14 12:23:30|11944.9|11942.1|11942.9|11940.1|11945.4|11942.6|11942.4|11939.6|44
1655209420000|2022-06-14 12:23:40|11943.4|11940.6|11942.3|11939.5|11943.4|11940.6|11941.9|11939.1|29
1655209430000|2022-06-14 12:23:50|11941.8|11939|11943.3|11940.5|11943.3|11940.5|11941.8|11939|22
1655209440000|2022-06-14 12:24:00|11943.4|11940.6|11944.3|11941.5|11945.4|11942.6|11942.9|11940.1|31
1655209450000|2022-06-14 12:24:10|11943.3|11940.5|11941.3|11938.5|11943.3|11940.5|11940.3|11937.5|28
1655209460000|2022-06-14 12:24:20|11941.8|11939|11938.8|11936|11941.8|11939|11937.8|11935|99
1655209470000|2022-06-14 12:24:30|11938.3|11935.5|11940.3|11937.5|11943.3|11940.5|11937.3|11934.5|28
1655209480000|2022-06-14 12:24:40|11941.3|11938.5|11940.8|11938|11941.8|11939|11940.8|11938|33
1655209490000|2022-06-14 12:24:50|11941.3|11938.5|11940.3|11937.5|11941.8|11939|11939.8|11937|28
1655209500000|2022-06-14 12:25:00|11940.2|11937.4|11939.8|11937|11943.3|11940.5|11939.3|11936.5|37
1655209510000|2022-06-14 12:25:10|11939.9|11937.1|11939.8|11937|11942.3|11939.5|11939.3|11936.5|26
1655209520000|2022-06-14 12:25:20|11940.3|11937.5|11941.8|11939|11941.8|11939|11939.3|11936.5|47
1655209530000|2022-06-14 12:25:30|11942.3|11939.5|11945.8|11943|11946.8|11944|11942.3|11939.5|66
1655209540000|2022-06-14 12:25:40|11945.3|11942.5|11943.3|11940.5|11946.3|11943.5|11943.3|11940.5|21
1655209550000|2022-06-14 12:25:50|11943.2|11940.4|11945.3|11942.5|11946.8|11944|11943.2|11940.4|36
1655209560000|2022-06-14 12:26:00|11944.8|11942|11943.3|11940.5|11945.9|11942.5|11942.8|11940|20
1655209570000|2022-06-14 12:26:10|11943.8|11941|11951.7|11948.9|11952.2|11949.4|11943.8|11941|59
1655209580000|2022-06-14 12:26:20|11951.3|11948.5|11952.8|11950|11954.8|11952|11951.3|11948.5|118
1655209590000|2022-06-14 12:26:30|11952.7|11949.9|11947.3|11944.5|11952.8|11950|11947.3|11944.5|24
1655209600000|2022-06-14 12:26:40|11948.8|11946|11949.3|11946.5|11949.8|11947|11948.8|11946|31
1655209610000|2022-06-14 12:26:50|11949.8|11945.8|11951.4|11948.6|11951.4|11948.6|11948.7|11945.8|59
1655209620000|2022-06-14 12:27:00|11951.3|11948.5|11951.2|11948.4|11953.3|11950.5|11951.2|11948.4|30
1655209630000|2022-06-14 12:27:10|11951.3|11948.5|11951.2|11948.4|11951.3|11948.5|11949.2|11946.4|11
1655209640000|2022-06-14 12:27:20|11951.3|11948.5|11949.8|11947|11953.2|11950.4|11949.8|11947|53
1655209650000|2022-06-14 12:27:30|11949.4|11946.6|11948.8|11946|11949.4|11946.6|11948.3|11945.5|7
1655209660000|2022-06-14 12:27:40|||||||||4
1655209670000|2022-06-14 12:27:50|11949.3|11946.5|11949.3|11946.5|11949.7|11946.9|11948.8|11946|11
1655209680000|2022-06-14 12:28:00|11949.8|11947|11949.8|11947|11950.3|11947.5|11949.3|11945.9|12
1655209690000|2022-06-14 12:28:10|11949.7|11946.9|11951.3|11947.3|11951.3|11948.4|11949.4|11946.6|80
1655209700000|2022-06-14 12:28:20|11950.2|11947.4|11949.2|11946.4|11951.3|11948.4|11949.2|11946.3|15
1655209710000|2022-06-14 12:28:30|11948.7|11945.9|11949.3|11946.5|11949.8|11946.9|11948.2|11944.9|13
1655209720000|2022-06-14 12:28:40|11949.8|11945.8|11950.7|11947.9|11950.7|11947.9|11949.3|11945.8|10
1655209730000|2022-06-14 12:28:50|11951.2|11948.4|11951.2|11948.4|11951.2|11948.4|11951.2|11948.4|3
1655209740000|2022-06-14 12:29:00|11951.8|11949|11953.2|11950.4|11953.2|11950.4|11951.8|11949|19
1655209750000|2022-06-14 12:29:10|11952.7|11949.9|11951.2|11948.4|11952.7|11949.9|11951.2|11948.4|5
1655209760000|2022-06-14 12:29:20|11951.1|11948.3|11950.7|11947.9|11951.1|11948.3|11950.7|11947.9|17
1655209770000|2022-06-14 12:29:30|11951.2|11948.4|11950.3|11946.3|11952.2|11949.4|11950.2|11946.3|29
1655209780000|2022-06-14 12:29:40|11949.6|11946.8|11950.7|11947.9|11950.7|11947.9|11949.2|11946.4|15
1655209790000|2022-06-14 12:29:50|11950.2|11947.4|11948.7|11945.9|11950.2|11947.4|11948.7|11945.4|10
1655209800000|2022-06-14 12:30:00|11949.7|11946.9|11952.7|11949.9|11955.8|11950.5|11949.7|11946.9|68
1655209810000|2022-06-14 12:30:10|11952.2|11949.4|11953.2|11950.4|11957.3|11954.5|11952.2|11949.4|52
1655209820000|2022-06-14 12:30:20|11953.3|11950.5|11955.3|11952.5|11955.3|11952.5|11953.3|11950.5|9
1655209830000|2022-06-14 12:30:30|11957.2|11954.4|11954.7|11951.9|11957.4|11954.5|11953.7|11950.9|89
1655209840000|2022-06-14 12:30:40|11954.2|11951.4|11959.2|11956.4|11965.2|11962.4|11954.2|11951.4|124
1655209850000|2022-06-14 12:30:50|11958.7|11955.9|11959.3|11956.5|11960.2|11957.4|11955.2|11952.4|96
1655209860000|2022-06-14 12:31:00|11959.2|11956.4|11958.2|11955.4|11960.3|11957.5|11957.2|11954.4|36
1655209870000|2022-06-14 12:31:10|11957.8|11955|11951.7|11948.9|11962.3|11958.9|11950.2|11947.4|79
1655209880000|2022-06-14 12:31:20|11951.2|11948.4|11954.7|11951.9|11956.7|11953.9|11951.2|11948.4|91
1655209890000|2022-06-14 12:31:30|11954.8|11952|11955.2|11952.4|11956.7|11953.9|11954.8|11952|12
1655209900000|2022-06-14 12:31:40|11955.3|11952.5|11961.8|11959|11961.8|11959|11955.3|11952.5|110
1655209910000|2022-06-14 12:31:50|11961.3|11958.5|11960.8|11958|11961.3|11958.5|11958.2|11955.4|54
1655209920000|2022-06-14 12:32:00|11961.2|11958.4|11959.7|11956.9|11961.2|11958.4|11958.7|11955.9|27
1655209930000|2022-06-14 12:32:10|11960.2|11957.4|11961.3|11958.5|11961.7|11958.9|11959.2|11956.4|15
1655209940000|2022-06-14 12:32:20|11961.2|11958.4|11958.3|11955.5|11961.7|11958.9|11958.3|11955.5|17
1655209950000|2022-06-14 12:32:30|11958.7|11955.9|11963.2|11960.4|11963.2|11960.4|11957.2|11954.4|33
1655209960000|2022-06-14 12:32:40|11963.7|11960.9|11966.2|11963.4|11970.2|11967.4|11963.7|11960.9|125
1655209970000|2022-06-14 12:32:50|11966.3|11963.5|11967.7|11964.9|11969.2|11966.4|11966.2|11963.4|41
1655209980000|2022-06-14 12:33:00|11968.7|11965.9|11964.2|11961.4|11968.7|11965.9|11964.2|11961.4|21
1655209990000|2022-06-14 12:33:10|11964.7|11961.9|11965.7|11962.9|11967.2|11964.4|11963.2|11960.4|21
1655210000000|2022-06-14 12:33:20|11966.2|11963.4|11965.7|11962.9|11966.7|11963.9|11965.2|11962.4|7
1655210010000|2022-06-14 12:33:30|11965.2|11962.4|11964.2|11961.4|11965.2|11962.4|11962.2|11959.4|16
1655210020000|2022-06-14 12:33:40|11964.1|11961.3|11966.2|11963.4|11967.2|11964.4|11963.2|11960.4|32
1655210030000|2022-06-14 12:33:50|11965.7|11962.9|11962.7|11959.9|11966.7|11963.9|11962.2|11959.4|18
1655210040000|2022-06-14 12:34:00|11963.2|11960.4|11963.2|11960.4|11964.2|11961.4|11959.2|11956.4|68
1655210050000|2022-06-14 12:34:10|11963.7|11960.9|11964.2|11961.4|11965.2|11962.4|11963.2|11960.4|9
1655210060000|2022-06-14 12:34:20|11963.7|11960.9|11963.7|11960.9|11963.7|11960.9|11961.2|11958.4|22
1655210070000|2022-06-14 12:34:30|11963.8|11961|11963.2|11960.4|11967.2|11964.4|11962.7|11959.9|17
1655210080000|2022-06-14 12:34:40|11963.7|11960.9|11968.2|11965.4|11968.2|11965.4|11963.2|11960.4|10
1655210090000|2022-06-14 12:34:50|11967.7|11964.9|11968.2|11965.4|11968.2|11965.4|11966.7|11963.9|27
1655210100000|2022-06-14 12:35:00|11967.7|11964.9|11966.7|11963.9|11969.2|11966.4|11965.8|11963|15
1655210110000|2022-06-14 12:35:10|11967.2|11964.4|11966.7|11963.9|11967.3|11964.5|11965.2|11962.4|34
1655210120000|2022-06-14 12:35:20|11966.8|11964|11968.3|11965.5|11968.3|11965.5|11966.2|11962.9|86
1655210130000|2022-06-14 12:35:30|11968.4|11965.6|11970.3|11967.5|11971.8|11969|11968.3|11965.4|95
1655210140000|2022-06-14 12:35:40|11970.4|11967.6|11977.4|11974.6|11977.4|11974.6|11970.3|11967.5|175
1655210150000|2022-06-14 12:35:50|11976.9|11974.1|11979.4|11976.6|11979.9|11977.1|11975.9|11973.1|143
1655210160000|2022-06-14 12:36:00|11978.9|11976.1|11983.9|11981.1|11984.9|11982.1|11978.9|11976.1|151
1655210170000|2022-06-14 12:36:10|11983.4|11980.6|11984.4|11981.6|11984.4|11981.6|11983.4|11980.6|25
1655210180000|2022-06-14 12:36:20|11984.3|11981.5|11980.3|11977.5|11984.4|11981.6|11979.8|11977|43
1655210190000|2022-06-14 12:36:30|11979.4|11976.6|11981.3|11978.5|11983.3|11980.5|11979.4|11976.6|52
1655210200000|2022-06-14 12:36:40|11980.8|11978|11980.3|11977.5|11981.3|11978.5|11980.3|11977.5|9
1655210210000|2022-06-14 12:36:50|11979.8|11977|11980.3|11977.5|11981.3|11978.5|11979.3|11976.5|17
1655210220000|2022-06-14 12:37:00|11980.4|11977.6|11982.3|11979.5|11984.8|11982|11980.4|11977.6|44
1655210230000|2022-06-14 12:37:10|11982.4|11979.6|11980.3|11977.5|11983.3|11980.5|11979.3|11976.5|19
1655210240000|2022-06-14 12:37:20|11978.4|11975.6|11978.3|11975.5|11980.8|11978|11977.3|11974.5|29
1655210250000|2022-06-14 12:37:30|11978.2|11975.4|11979.3|11976.5|11979.9|11977|11977.3|11974.5|24
1655210260000|2022-06-14 12:37:40|11979.8|11977|11981.8|11979|11982.3|11979.5|11979.8|11977|27
1655210270000|2022-06-14 12:37:50|11981.3|11978.5|11983.4|11980.6|11984.3|11981.5|11981.3|11978.5|35
1655210280000|2022-06-14 12:38:00|11984.8|11982|11998.9|11996.1|12001.4|11998.6|11984.8|11982|609
1655210290000|2022-06-14 12:38:10|11998.4|11995.6|11998.4|11995.6|11999.6|11996.7|11997.4|11994.6|102
1655210300000|2022-06-14 12:38:20|11997.9|11995.1|11992.4|11989.6|11997.9|11995.1|11992.4|11989.6|95
1655210310000|2022-06-14 12:38:30|11992.5|11989.7|11995.5|11992.7|11996.5|11993.7|11992.5|11989.7|72
1655210320000|2022-06-14 12:38:40|11995.4|11992.6|11987.5|11984.7|11995.4|11992.6|11987.4|11984.6|106
1655210330000|2022-06-14 12:38:50|11988.1|11984.1|11988.4|11985.6|11989|11986.2|11987.4|11984.1|46
1655210340000|2022-06-14 12:39:00|11988.9|11986.1|11995.5|11992.7|11997.5|11994.1|11988.9|11986.1|106
1655210350000|2022-06-14 12:39:10|11995.9|11993.1|11998.9|11996.1|11999.4|11996.6|11995.9|11993.1|62
1655210360000|2022-06-14 12:39:20|11999|11996.2|11998.5|11995.7|11999|11996.2|11997.4|11994.6|15
1655210370000|2022-06-14 12:39:30|11999|11996.2|11997.9|11995.1|12000.4|11997.6|11995.4|11992.6|61
1655210380000|2022-06-14 12:39:40|11997.5|11994.7|11998.4|11995.6|11999.9|11997.1|11997.5|11994.5|57
1655210390000|2022-06-14 12:39:50|11999.4|11996.6|12004.9|12002.1|12006.9|12004.1|11998.9|11996.1|99
1655210400000|2022-06-14 12:40:00|12004.5|12001.7|12000.4|11997.6|12006.4|12003.6|12000.4|11997.6|62
1655210410000|2022-06-14 12:40:10|11999.4|11996.6|12002.4|11999.6|12002.4|11999.6|11999.4|11996.6|55
1655210420000|2022-06-14 12:40:20|12001.3|11998.5|11998.4|11995.6|12001.3|11998.5|11997.3|11994.5|75
1655210430000|2022-06-14 12:40:30|12000.3|11997.5|11997.8|11995|12001.4|11998.6|11997.3|11994.5|42
1655210440000|2022-06-14 12:40:40|11997.9|11995.1|11996.4|11993.6|11998.4|11995.6|11996.3|11993.5|22
1655210450000|2022-06-14 12:40:50|11996.2|11993.4|11996.8|11994|11996.8|11994|11994.3|11991.5|24
1655210460000|2022-06-14 12:41:00|11996.9|11994.1|11999.9|11997.1|11999.9|11997.1|11996.2|11993.4|67
1655210470000|2022-06-14 12:41:10|11999.4|11996.6|11999.9|11997.1|12001.4|11998.6|11999.4|11996.6|20
1655210480000|2022-06-14 12:41:20|12000.4|11997.6|12002.4|11999.6|12003.4|12000.6|12000.4|11997.6|39
1655210490000|2022-06-14 12:41:30|12001.9|11999.1|11996.4|11993.6|12001.9|11999.1|11996.4|11993.6|78
1655210500000|2022-06-14 12:41:40|11997.4|11994.6|11995.9|11993.1|11997.4|11994.6|11993.9|11991.1|25
1655210510000|2022-06-14 12:41:50|11995.4|11992.6|11996.9|11994.1|11997.8|11995|11995.4|11992.6|8
1655210520000|2022-06-14 12:42:00|11997.1|11994.3|12004.9|12002.1|12006.4|12003.6|11997.1|11994.3|71
1655210530000|2022-06-14 12:42:10|12005.4|12002.6|12005.4|12002.6|12008.4|12005.6|12005.4|12002.6|60
1655210540000|2022-06-14 12:42:20|12005.3|12002.5|12000.9|11998.1|12005.4|12002.6|12000.4|11997.6|36
1655210550000|2022-06-14 12:42:30|12001.4|11998.6|11996.8|11994|12001.4|11998.6|11996.3|11993.5|145
1655210560000|2022-06-14 12:42:40|11996.3|11993.5|11995.8|11993|11997.4|11994.6|11994.3|11991.5|25
1655210570000|2022-06-14 12:42:50|11995.3|11992.5|11996.3|11993.5|11998.8|11996|11995.3|11992.5|92
1655210580000|2022-06-14 12:43:00|11996.4|11993.6|11997.8|11995|11999.3|11996.5|11996.4|11993.6|22
1655210590000|2022-06-14 12:43:10|11997.3|11994.5|11994.3|11991.5|12000.3|11997.5|11994.3|11991.5|98
1655210600000|2022-06-14 12:43:20|11994.7|11991.9|11995.3|11992.5|11995.4|11992.5|11993.3|11990.5|47
1655210610000|2022-06-14 12:43:30|11994.8|11992|11990.3|11987.5|11994.8|11992|11990.3|11987.5|47
1655210620000|2022-06-14 12:43:40|11989.8|11987|11986.8|11984|11990.3|11987.5|11985.3|11982.5|98
1655210630000|2022-06-14 12:43:50|11986.3|11983.5|11987.8|11985|11988.3|11985.5|11986.3|11983.5|25
1655210640000|2022-06-14 12:44:00|11987.3|11984.5|11989.8|11987|11992.3|11989.5|11986.8|11984|47
1655210650000|2022-06-14 12:44:10|11989.6|11986.8|11984.8|11982|11989.6|11986.8|11983.8|11981|83
1655210660000|2022-06-14 12:44:20|11984.3|11981.5|11985.8|11983|11987.3|11984.5|11983.8|11981|26
1655210670000|2022-06-14 12:44:30|11985.7|11982.9|11988.3|11985.5|11988.3|11985.5|11984.3|11981.5|24
1655210680000|2022-06-14 12:44:40|11988.8|11986|11986.3|11983.5|11989.3|11986.5|11986.3|11983.5|23
1655210690000|2022-06-14 12:44:50|11984.8|11982|11986.3|11983.5|11986.3|11983.5|11984.3|11981.5|29
1655210700000|2022-06-14 12:45:00|11986.4|11983.6|11986.3|11983.5|11988.3|11985.5|11984.3|11981.5|29
1655210710000|2022-06-14 12:45:10|11985.8|11983|11983.3|11980.5|11985.8|11983|11982.8|11980|33
1655210720000|2022-06-14 12:45:20|11982.8|11980|11983.8|11981|11983.8|11981|11981.3|11978.5|45
1655210730000|2022-06-14 12:45:30|11983.7|11980.9|11984.3|11981.5|11984.3|11981.5|11982.3|11979.5|18
1655210740000|2022-06-14 12:45:40|11984.4|11981.6|11982.3|11979.5|11984.4|11981.6|11981.3|11978.5|33
1655210750000|2022-06-14 12:45:50|11983.3|11980.5|11984.3|11981.5|11984.3|11981.5|11983.3|11980.5|15
1655210760000|2022-06-14 12:46:00|11984.5|11981.7|11986.2|11983.4|11986.7|11983.9|11983.3|11980.5|28
1655210770000|2022-06-14 12:46:10|11986.3|11983.5|11982.8|11980|11987.3|11984.5|11982.8|11980|18
1655210780000|2022-06-14 12:46:20|11983.3|11980.5|11982.3|11979.5|11983.3|11980.5|11982.3|11979.5|4
1655210790000|2022-06-14 12:46:30|11982.4|11979.6|11987.8|11985|11988.3|11985.5|11982.4|11979.6|87
1655210800000|2022-06-14 12:46:40|11987.7|11984.9|11988.3|11985.5|11989.8|11987|11987.3|11984.5|42
1655210810000|2022-06-14 12:46:50|11988.2|11985.4|11987.8|11985|11988.2|11985.4|11987.3|11984.5|8
1655210820000|2022-06-14 12:47:00|11987.3|11984.5|11987.8|11985|11987.8|11985|11987.3|11984.5|13
1655210830000|2022-06-14 12:47:10|11987.3|11984.5|11985.3|11982.5|11987.8|11985|11983.3|11980.5|50
1655210840000|2022-06-14 12:47:20|11985.4|11982.6|11987.3|11984.5|11987.8|11985|11985.3|11982.5|24
1655210850000|2022-06-14 12:47:30|11987.4|11984.6|11987.9|11985.1|11990.4|11987.6|11987.4|11984.6|29
1655210860000|2022-06-14 12:47:40|11988.4|11985.6|11987.4|11984.6|11989.3|11986.5|11986.9|11984.1|14
1655210870000|2022-06-14 12:47:50|11987.3|11984.5|11985.9|11983.1|11987.9|11985.1|11985.3|11982.5|13
1655210880000|2022-06-14 12:48:00|11985.4|11982.6|11988.9|11986.1|11989.4|11986.6|11985.4|11982.6|34
1655210890000|2022-06-14 12:48:10|11988.4|11985.6|11986.9|11984.1|11988.9|11986.1|11985.9|11983.1|23
1655210900000|2022-06-14 12:48:20|11986.4|11983.6|11993.4|11990.6|11993.4|11990.6|11986.4|11983.6|74
1655210910000|2022-06-14 12:48:30|11993.3|11990.5|11990.4|11987.6|11994.4|11991.6|11989.9|11987.1|11
1655210920000|2022-06-14 12:48:40|11990.9|11988.1|11992.9|11990.1|11993.4|11990.6|11990.9|11988.1|21
1655210930000|2022-06-14 12:48:50|11992.8|11990|11992.9|11990.1|11994.4|11991.6|11991.8|11989|11
1655210940000|2022-06-14 12:49:00|11993.4|11990.6|11990.3|11987.5|11993.4|11990.6|11988.9|11986.1|14
1655210950000|2022-06-14 12:49:10|11990.4|11987.6|11992.4|11989.6|11993.4|11990.6|11988.4|11985.6|43
1655210960000|2022-06-14 12:49:20|11992.9|11990.1|11993.8|11991|11995.4|11992.6|11992.4|11989.6|19
1655210970000|2022-06-14 12:49:30|11993.9|11991.1|11989.8|11987|11994.4|11991.6|11989.8|11987|11
1655210980000|2022-06-14 12:49:40|11989.4|11986.6|11988.8|11986|11990.4|11987.6|11988.8|11986|6
1655210990000|2022-06-14 12:49:50|11988.4|11985.6|11990.3|11987.5|11990.3|11987.5|11987.9|11985.1|19
1655211000000|2022-06-14 12:50:00|11989.3|11986.5|11988.9|11986.1|11989.3|11986.5|11986.3|11983.5|44
1655211010000|2022-06-14 12:50:10|11988.8|11986|11984.3|11981.5|11990.4|11986|11984.3|11981|44
1655211020000|2022-06-14 12:50:20|11983.8|11981|11982.3|11979.5|11985.8|11983|11981.8|11979|33
1655211030000|2022-06-14 12:50:30|11981.8|11979|11983.3|11980.5|11984.8|11982|11981.8|11979|21
1655211040000|2022-06-14 12:50:40|11983.8|11981|11984.8|11982|11985.3|11982.5|11983.3|11980.5|31
1655211050000|2022-06-14 12:50:50|11984.3|11981.5|11983.3|11980.5|11984.3|11981.5|11982.8|11980|4
1655211060000|2022-06-14 12:51:00|11984.3|11981.5|11987.8|11985|11988.3|11985.5|11983.3|11980.5|22
1655211070000|2022-06-14 12:51:10|11988.3|11985.5|11986.4|11983.6|11988.3|11985.5|11984.4|11981.6|1
1655211080000|2022-06-14 12:51:20|11984.9|11982.1|11983.4|11980.6|11985.8|11983|11981.3|11978.5|38
1655211090000|2022-06-14 12:51:30|11984.3|11981.5|11983.4|11980.6|11984.8|11982|11981.9|11979.1|16
1655211100000|2022-06-14 12:51:40|11984.4|11981.6|11981.4|11978.6|11984.4|11981.6|11981.3|11978.5|18
1655211110000|2022-06-14 12:51:50|11981.3|11978.5|11983.3|11980.5|11983.8|11981|11981.3|11978.5|11
1655211120000|2022-06-14 12:52:00|11983.4|11980.6|11984.3|11981.5|11985.3|11982.5|11982.8|11980|16
1655211130000|2022-06-14 12:52:10|11983.4|11980.6|11984.3|11981.5|11984.3|11981.5|11981.8|11979|8
1655211140000|2022-06-14 12:52:20|11984.4|11981.6|11984.3|11981.5|11986.4|11983.6|11983.8|11981|9
1655211150000|2022-06-14 12:52:30|11984.2|11981.4|11987.4|11984.6|11987.4|11984.6|11983.3|11978.5|341
1655211160000|2022-06-14 12:52:40|11986.9|11984.1|11988.4|11985.6|11988.5|11985.7|11986.9|11984.1|14
1655211170000|2022-06-14 12:52:50|11988.5|11985.7|11988.5|11985.7|11990.5|11987.7|11988.5|11985.7|24
1655211180000|2022-06-14 12:53:00|11989.5|11986.7|11992.5|11989.7|11994.5|11991.7|11988.5|11985.7|70
1655211190000|2022-06-14 12:53:10|11992|11989.2|11992|11989.2|11992.5|11989.7|11989.4|11986.6|19
1655211200000|2022-06-14 12:53:20|11992.5|11989.7|11991.5|11988.7|11993|11990.2|11991.5|11988.7|31
1655211210000|2022-06-14 12:53:30|11992|11989.2|11988.9|11986.1|11992.5|11989.7|11988.9|11986.1|25
1655211220000|2022-06-14 12:53:40|11988.5|11985.7|11990.5|11987.7|11992|11989.2|11988.5|11985.7|19
1655211230000|2022-06-14 12:53:50|11990.9|11988.1|11989.5|11986.7|11991.4|11988.6|11988.5|11985.7|25
1655211240000|2022-06-14 12:54:00|11990|11987.2|11990.5|11987.7|11992.5|11989.7|11989.5|11986.7|36
1655211250000|2022-06-14 12:54:10|11990.4|11987.6|11987.4|11984.6|11990.4|11987.6|11986.5|11983.7|33
1655211260000|2022-06-14 12:54:20|11987|11984.2|11989|11986.2|11990.6|11987.7|11987|11984.2|11
1655211270000|2022-06-14 12:54:30|11989.6|11985.6|11990.4|11987.6|11990.5|11987.7|11989|11985.6|6
1655211280000|2022-06-14 12:54:40|11989.5|11986.7|11988|11985.2|11991|11988.2|11987.5|11984.7|15
1655211290000|2022-06-14 12:54:50|11987.5|11984.7|11988|11985.2|11988.5|11985.7|11987.5|11984.7|1
1655211300000|2022-06-14 12:55:00|11988.1|11985.3|11989|11986.2|11989|11986.2|11988|11985.2|8
1655211310000|2022-06-14 12:55:10|11989.5|11986.7|11988.9|11986.1|11989.5|11986.7|11988.5|11985.7|11
1655211320000|2022-06-14 12:55:20|11988.5|11985.7|11987|11984.2|11988.5|11985.7|11985.4|11982.5|43
1655211330000|2022-06-14 12:55:30|11987.5|11984.7|11985.5|11982.7|11987.5|11984.7|11984.9|11982.1|8
1655211340000|2022-06-14 12:55:40|11986|11983.2|11985.4|11982.6|11986.5|11983.7|11984.9|11982.1|10
1655211350000|2022-06-14 12:55:50|11984.9|11982.1|11986.5|11983.7|11986.5|11983.7|11983.4|11980.6|18
1655211360000|2022-06-14 12:56:00|11986.4|11983.6|11988|11985.2|11988.5|11985.7|11985.9|11983.1|36
1655211370000|2022-06-14 12:56:10|11987.9|11985.1|11986.4|11983.6|11987.9|11985.1|11985|11982.2|18
1655211380000|2022-06-14 12:56:20|11986|11983.2|11987.5|11984.7|11988.5|11985.7|11985.9|11983.1|34
1655211390000|2022-06-14 12:56:30|11987.4|11984.6|11986.5|11983.7|11987.4|11984.6|11986.4|11983.6|8
1655211400000|2022-06-14 12:56:40|11986.6|11983.8|11986.4|11983.6|11988.9|11986.1|11986.4|11983.6|18
1655211410000|2022-06-14 12:56:50|11986.5|11983.7|11989.5|11986.7|11989.5|11986.7|11985.5|11982.7|30
1655211420000|2022-06-14 12:57:00|11989.4|11986.6|11993|11990.2|11994.5|11991.7|11988.5|11985.7|55
1655211430000|2022-06-14 12:57:10|11993.5|11990.7|11994|11991.2|11996.5|11993.7|11992.5|11989.7|51
1655211440000|2022-06-14 12:57:20|11993.5|11990.7|11993.5|11990.7|11994.9|11992.1|11991.5|11988.7|24
1655211450000|2022-06-14 12:57:30|11992.5|11989.7|11991.5|11988.7|11993|11990.2|11991|11988.2|8
1655211460000|2022-06-14 12:57:40|11992.5|11989.7|11987.5|11984.7|11993.5|11990.7|11987.5|11984.7|21
1655211470000|2022-06-14 12:57:50|11988|11985.2|11990.4|11987.6|11991.1|11988.2|11984.5|11981.4|82
1655211480000|2022-06-14 12:58:00|11990.5|11987.7|12001|11998.2|12002.5|11999.7|11990.5|11987.7|79
1655211490000|2022-06-14 12:58:10|12000.4|11997.6|11994.5|11991.7|12000.4|11997.6|11994.4|11991.6|25
1655211500000|2022-06-14 12:58:20|11995|11992.2|11998|11995.2|11998|11995.2|11994.4|11991.6|15
1655211510000|2022-06-14 12:58:30|11997.9|11995.1|11999.5|11996.7|12000|11997.2|11997.4|11994.6|46
1655211520000|2022-06-14 12:58:40|11999.4|11996.6|12003.5|12000.7|12003.5|12000.7|11998|11995.2|17
1655211530000|2022-06-14 12:58:50|12003|12000.2|12000|11997.2|12003|12000.2|11999.5|11996.7|19
1655211540000|2022-06-14 12:59:00|11999.4|11996.6|12002|11999.2|12006|12003.2|11999.4|11996.6|72
1655211550000|2022-06-14 12:59:10|12002.4|11999.6|12004.5|12001.7|12004.5|12001.7|12002.4|11999.6|14
1655211560000|2022-06-14 12:59:20|12004.4|12001.6|12001.4|11998.6|12004.5|12001.7|12001.4|11998.6|30
1655211570000|2022-06-14 12:59:30|12000.5|11997.7|12000.4|11997.6|12001.4|11998.6|11998.9|11996.1|43
1655211580000|2022-06-14 12:59:40|12000.9|11998.1|11999.9|11997.1|12001.5|11998.1|11999.4|11996.6|10
1655211590000|2022-06-14 12:59:50|11998.4|11995.6|11995.9|11993.1|11999.4|11996.6|11995|11992.2|40
1655211600000|2022-06-14 13:00:00|11994.9|11992.1|11988.9|11986.1|12008.5|12005.7|11986.4|11983.6|423
1655211610000|2022-06-14 13:00:10|11988.4|11985.6|11980.4|11977.6|11988.4|11985.6|11972.4|11969.6|323
1655211620000|2022-06-14 13:00:20|11979.8|11977|11978.4|11975.6|11980.3|11977.5|11976.3|11973.5|139
1655211630000|2022-06-14 13:00:30|11978.5|11975.7|11976.4|11973.6|11979.9|11977.1|11973.9|11971.1|54
1655211640000|2022-06-14 13:00:40|11976.9|11974.1|11974.9|11972.1|11976.9|11974.1|11973.3|11970.5|60
1655211650000|2022-06-14 13:00:50|11975.9|11973.1|11977.9|11975.1|11979.9|11977.1|11971.4|11967.2|188
1655211660000|2022-06-14 13:01:00|11977.8|11975|11980.9|11978.1|11984.9|11982.1|11975.9|11973.1|49
1655211670000|2022-06-14 13:01:10|11980.4|11977.6|11988|11985.2|11997.3|11994.5|11980.4|11977.6|307
1655211680000|2022-06-14 13:01:20|11988.4|11985.6|11984.4|11981.6|11988.4|11985.6|11982.4|11979.6|99
1655211690000|2022-06-14 13:01:30|11983.9|11981.1|11989.5|11986.7|11990.5|11987.7|11983.9|11981.1|114
1655211700000|2022-06-14 13:01:40|11990|11987.2|11996.5|11993.7|11997|11994.2|11989.4|11986.6|55
1655211710000|2022-06-14 13:01:50|11996.4|11993.6|12004|12001.2|12004.6|12001.8|11996|11993.2|149
1655211720000|2022-06-14 13:02:00|12003.5|12000.7|12028|12025.2|12028|12025.2|12002.5|11999.7|761
1655211730000|2022-06-14 13:02:10|12029.5|12026.7|12057|12054.2|12057.1|12054.3|12029|12026.2|945
1655211740000|2022-06-14 13:02:20|12057.1|12054.3|12046|12043.2|12057.9|12055.1|12046|12043.2|250
1655211750000|2022-06-14 13:02:30|12045.9|12043.1|12042|12039.2|12046|12043.2|12042|12039.2|119
1655211760000|2022-06-14 13:02:40|12045.5|12042.7|12045.6|12042.8|12046.6|12043.8|12043.4|12040.6|150
1655211770000|2022-06-14 13:02:50|12046.6|12043.8|12055|12052.2|12055|12052.2|12045.1|12042.3|256
1655211780000|2022-06-14 13:03:00|12055.1|12052.3|12072.1|12069.3|12074.7|12071.9|12054.5|12051.7|816
1655211790000|2022-06-14 13:03:10|12071.6|12068.8|12069.1|12066.3|12074.6|12071.8|12067|12064.2|147
1655211800000|2022-06-14 13:03:20|12069|12066.2|12071.5|12068.7|12075.6|12072.8|12068.5|12065.7|263
1655211810000|2022-06-14 13:03:30|12071.6|12068.8|12061|12058.2|12077.1|12074.3|12061|12058.2|307
1655211820000|2022-06-14 13:03:40|12060.5|12057.7|12060.5|12057.7|12064.5|12061.7|12058.5|12055.7|157
1655211830000|2022-06-14 13:03:50|12060|12057.2|12059.5|12056.7|12063|12060.2|12058.5|12055.7|89
1655211840000|2022-06-14 13:04:00|12060.5|12057.7|12061.5|12058.7|12069|12066.2|12060.5|12057.7|119
1655211850000|2022-06-14 13:04:10|12061|12058.2|12059|12056.2|12063.5|12060.7|12057.6|12054.8|92
1655211860000|2022-06-14 13:04:20|12057.6|12054.8|12041.5|12038.7|12058.5|12055.7|12039.5|12036.7|150
1655211870000|2022-06-14 13:04:30|12041.4|12038.6|12040.5|12037.7|12042.5|12039.7|12033.5|12030.7|220
1655211880000|2022-06-14 13:04:40|12041|12038.2|12046.5|12043.7|12051.1|12047.7|12036.5|12033.7|149
1655211890000|2022-06-14 13:04:50|12047|12044.2|12051.5|12048.7|12055.1|12052.3|12047|12044.2|90
1655211900000|2022-06-14 13:05:00|12050.5|12047.7|12056.5|12053.7|12059|12056.2|12050.5|12047.7|136
1655211910000|2022-06-14 13:05:10|12056|12053.2|12065.5|12062.7|12065.5|12062.7|12055.5|12052.7|141
1655211920000|2022-06-14 13:05:20|12066|12063.2|12078.6|12075.8|12079.6|12076.8|12063.5|12060.7|248
1655211930000|2022-06-14 13:05:30|12078.1|12075.3|12073.1|12070.3|12081.1|12078.3|12073.1|12070.3|192
1655211940000|2022-06-14 13:05:40|12073.6|12070.8|12073.7|12070.9|12082.2|12079.4|12073.6|12070.8|150
1655211950000|2022-06-14 13:05:50|12073.6|12070.8|12066.6|12063.8|12073.6|12070.8|12063.1|12060.3|136
1655211960000|2022-06-14 13:06:00|12067.1|12064.3|12064.6|12061.8|12068.1|12065.3|12058.6|12055.6|126
1655211970000|2022-06-14 13:06:10|12063.1|12060.3|12058.6|12055.8|12064.6|12061.8|12058.6|12055.8|93
1655211980000|2022-06-14 13:06:20|12059.5|12056.7|12058.6|12055.8|12061.4|12058.6|12058|12055.2|63
1655211990000|2022-06-14 13:06:30|12058.7|12055.9|12059.1|12056.3|12060|12057.2|12058.6|12055.8|29
1655212000000|2022-06-14 13:06:40|12059.6|12056.8|12058.5|12055.7|12060.1|12057.3|12057.1|12054.3|73
1655212010000|2022-06-14 13:06:50|12059.2|12055.2|12060.1|12057.3|12060.6|12057.8|12053.5|12050.7|78
1655212020000|2022-06-14 13:07:00|12060.5|12057.7|12055.5|12052.7|12060.6|12057.8|12053.6|12050.8|76
1655212030000|2022-06-14 13:07:10|12054.6|12051.8|12056.5|12053.7|12056.5|12053.7|12047.6|12044.8|102
1655212040000|2022-06-14 13:07:20|12055.1|12052.3|12053.6|12050.8|12055.6|12052.8|12051.6|12048.8|44
1655212050000|2022-06-14 13:07:30|12054.1|12051.3|12054.1|12051.3|12059.1|12056.3|12053.6|12050.8|66
1655212060000|2022-06-14 13:07:40|12054.7|12050.7|12056.5|12053.7|12056.5|12053.7|12054.1|12050.7|87
1655212070000|2022-06-14 13:07:50|12055.6|12052.8|12059.6|12056.8|12061.7|12058.9|12055.6|12052.8|126
1655212080000|2022-06-14 13:08:00|12060.1|12057.3|12062.1|12059.3|12063.6|12060.8|12059.5|12056.7|62
1655212090000|2022-06-14 13:08:10|12062.2|12059.4|12062.1|12059.3|12067.6|12064.8|12059.6|12056.8|74
1655212100000|2022-06-14 13:08:20|12062.6|12059.8|12060.1|12057.3|12063.5|12060.7|12058.6|12055.8|54
1655212110000|2022-06-14 13:08:30|12059.6|12056.8|12060.5|12057.7|12062.6|12059.8|12057.7|12054.9|95
1655212120000|2022-06-14 13:08:40|12059.6|12056.8|12062.1|12059.3|12063.1|12060.3|12058.5|12055.7|26
1655212130000|2022-06-14 13:08:50|12061.6|12058.8|12060.1|12057.3|12061.6|12058.8|12054.6|12051.8|60
1655212140000|2022-06-14 13:09:00|12060|12057.2|12055.1|12052.3|12060|12057.2|12054.6|12051.8|64
1655212150000|2022-06-14 13:09:10|12054.6|12051.8|12052.7|12048.7|12058.6|12055.8|12051.1|12048.3|68
1655212160000|2022-06-14 13:09:20|12054|12051.2|12056.6|12053.8|12058.1|12055.3|12051|12048.2|94
1655212170000|2022-06-14 13:09:30|12056.5|12053.7|12052.5|12049.7|12056.6|12053.8|12051.5|12048.7|59
1655212180000|2022-06-14 13:09:40|12053|12050.2|12060|12057.2|12062.5|12059.7|12049.5|12046.7|161
1655212190000|2022-06-14 13:09:50|12059.5|12056.7|12048.5|12045.7|12059.5|12056.7|12047.5|12044.7|78
1655212200000|2022-06-14 13:10:00|12049|12046.2|12051.5|12048.7|12052|12049.2|12048|12045.2|61
1655212210000|2022-06-14 13:10:10|12051.4|12048.6|12049.5|12046.7|12051.5|12048.7|12048.4|12045.6|64
1655212220000|2022-06-14 13:10:20|12049.4|12046.6|12048.4|12045.6|12049.5|12046.7|12038|12035.2|238
1655212230000|2022-06-14 13:10:30|12047.5|12044.7|12044.5|12041.7|12048.5|12045.7|12041.5|12038.7|58
1655212240000|2022-06-14 13:10:40|12044.4|12041.6|12045|12042.2|12049.4|12046.6|12044|12041.2|55
1655212250000|2022-06-14 13:10:50|12044.9|12042.1|12045.5|12042.7|12046|12043.2|12041.9|12039.1|45
1655212260000|2022-06-14 13:11:00|12046|12043.2|12045.4|12042.6|12047.5|12044.7|12043.5|12040.7|60
1655212270000|2022-06-14 13:11:10|12045.5|12042.7|12048|12045.2|12049.4|12046.6|12043.4|12040.6|82
1655212280000|2022-06-14 13:11:20|12048.5|12045.7|12047.9|12045.1|12050.4|12047.6|12046.9|12044.1|61
1655212290000|2022-06-14 13:11:30|12048|12045.2|12046.4|12043.6|12048.5|12045.7|12041.9|12039.1|57
1655212300000|2022-06-14 13:11:40|12045.9|12043.1|12049.5|12046.7|12052.5|12049.7|12042|12039.2|111
1655212310000|2022-06-14 13:11:50|12049|12046.2|12046.5|12043.7|12049.4|12046.6|12046.5|12043.7|28
1655212320000|2022-06-14 13:12:00|12047|12044.2|12039.9|12037.1|12047|12044.2|12038.9|12036.1|74
1655212330000|2022-06-14 13:12:10|12039.4|12036.6|12032.4|12029.6|12042.4|12039.6|12029.9|12027.1|156
1655212340000|2022-06-14 13:12:20|12032.5|12029.7|12025.9|12023.1|12032.9|12030.1|12024.8|12022|168
1655212350000|2022-06-14 13:12:30|12025.4|12022.6|12029.4|12026.6|12029.9|12027.1|12025.4|12022.6|89
1655212360000|2022-06-14 13:12:40|12029.9|12027.1|12025.3|12022.5|12029.9|12027.1|12021.3|12018.5|120
1655212370000|2022-06-14 13:12:50|12025.4|12022.6|12022.3|12019.5|12025.9|12023.1|12021.4|12018.6|116
1655212380000|2022-06-14 13:13:00|12021.8|12019|12025.3|12022.5|12029.4|12026.6|12021.8|12019|273
1655212390000|2022-06-14 13:13:10|12024.3|12021.5|12023.4|12020.6|12024.4|12021.6|12021.4|12018.6|55
1655212400000|2022-06-14 13:13:20|12024.4|12021.6|12024.4|12021.6|12025.9|12023.1|12023.4|12020.6|41
1655212410000|2022-06-14 13:13:30|12024.9|12022.1|12026.4|12023.6|12027.9|12025.1|12024.4|12021.6|85
1655212420000|2022-06-14 13:13:40|12025.9|12023.1|12024.9|12022.1|12025.9|12023.1|12024.9|12022.1|29
1655212430000|2022-06-14 13:13:50|12024.8|12022|12026.4|12023.6|12026.4|12023.6|12023.8|12021|61
1655212440000|2022-06-14 13:14:00|12025.8|12023|12022.4|12019.6|12025.9|12023.1|12021.8|12019|64
1655212450000|2022-06-14 13:14:10|12022.3|12019.5|12019.3|12016.5|12022.3|12019.5|12018.9|12016.1|57
1655212460000|2022-06-14 13:14:20|12019.4|12016.6|12023.3|12020.5|12024.4|12021.6|12018.4|12015.6|72
1655212470000|2022-06-14 13:14:30|12022.8|12020|12020.3|12017.5|12023.8|12021|12019.8|12017|79
1655212480000|2022-06-14 13:14:40|12020.4|12017.6|12020.8|12018|12021.8|12019|12017.6|12014.8|123
1655212490000|2022-06-14 13:14:50|12021.4|12018.6|12018.8|12016|12021.4|12018.6|12018.3|12015.5|46
1655212500000|2022-06-14 13:15:00|12019.3|12016.5|12024.3|12021.5|12027.8|12025|12014.8|12012|272
1655212510000|2022-06-14 13:15:10|12024.4|12021.6|12031.3|12028.5|12031.3|12028.5|12024.4|12021.6|74
1655212520000|2022-06-14 13:15:20|12030.9|12028.1|12028.4|12025.6|12034.3|12031.5|12026.8|12024|69
1655212530000|2022-06-14 13:15:30|12028.3|12025.5|12022.3|12019.5|12028.3|12025.5|12020.8|12018|87
1655212540000|2022-06-14 13:15:40|12022.2|12019.4|12025.8|12023|12025.8|12023|12021.3|12018.5|42
1655212550000|2022-06-14 13:15:50|12025.9|12023.1|12026.9|12024.1|12026.9|12024.1|12023.3|12020.5|24
1655212560000|2022-06-14 13:16:00|12026.8|12024|12023.3|12020.5|12026.8|12024|12020.3|12017.5|62
1655212570000|2022-06-14 13:16:10|12022.8|12020|12024.4|12021.6|12024.4|12021.6|12021.9|12019.1|98
1655212580000|2022-06-14 13:16:20|12024.8|12022|12027.8|12025|12028.4|12025.6|12024.3|12021.5|25
1655212590000|2022-06-14 13:16:30|12027.9|12025.1|12036.9|12034.1|12040.9|12038.1|12027.3|12024.5|399
1655212600000|2022-06-14 13:16:40|12037|12034.2|12039.4|12036.6|12039.9|12037.1|12034.9|12032.1|29
1655212610000|2022-06-14 13:16:50|12038.9|12036.1|12039.4|12036.6|12040.9|12038.1|12038.4|12035.6|22
1655212620000|2022-06-14 13:17:00|12040.9|12038.1|12041.9|12039.1|12044.4|12041.6|12040.9|12038.1|55
1655212630000|2022-06-14 13:17:10|12042.4|12039.6|12043.4|12040.6|12044.4|12041.6|12041.9|12039.1|50
1655212640000|2022-06-14 13:17:20|12042.9|12040.1|12048.9|12046.1|12052.9|12050.1|12042.9|12040.1|93
1655212650000|2022-06-14 13:17:30|12049.4|12046.6|12043.5|12040.7|12049.4|12046.6|12042.9|12040.1|73
1655212660000|2022-06-14 13:17:40|12043.4|12040.6|12043.4|12040.6|12044.9|12042.1|12040.5|12037.7|39
1655212670000|2022-06-14 13:17:50|12043.2|12040.4|12042.9|12040.1|12043.9|12041.1|12041.9|12039.1|9
1655212680000|2022-06-14 13:18:00|12042.8|12040|12043.4|12040.6|12044.9|12042.1|12040.9|12038.1|71
1655212690000|2022-06-14 13:18:10|12043.5|12040.7|12038.4|12035.6|12044.4|12041.6|12038.4|12035.6|42
1655212700000|2022-06-14 13:18:20|12038.3|12035.5|12033.4|12030.6|12038.4|12035.6|12032.9|12030.1|228
1655212710000|2022-06-14 13:18:30|12032.9|12030.1|12033.4|12030.6|12034.9|12032.1|12029.9|12027.1|62
1655212720000|2022-06-14 13:18:40|12033.3|12030.5|12031.4|12028.6|12033.4|12030.6|12029.9|12027.1|37
1655212730000|2022-06-14 13:18:50|12031.3|12028.5|12031.8|12029|12035|12031.6|12030.4|12027.6|27
1655212740000|2022-06-14 13:19:00|12031.4|12028.6|12029.4|12026.6|12031.9|12029.1|12028.4|12025.6|31
1655212750000|2022-06-14 13:19:10|12030.9|12028.1|12036.4|12033.6|12037.9|12035.1|12030.9|12028.1|41
1655212760000|2022-06-14 13:19:20|12037.4|12034.6|12037.4|12034.6|12038.4|12035.6|12036.9|12034.1|20
1655212770000|2022-06-14 13:19:30|12037.3|12034.5|12034.4|12031.6|12037.3|12034.5|12032.4|12029.6|54
1655212780000|2022-06-14 13:19:40|12034.9|12032.1|12030.4|12027.6|12034.9|12032.1|12028.4|12025.6|78
1655212790000|2022-06-14 13:19:50|12030.9|12028.1|12031.4|12028.6|12031.9|12029.1|12028.9|12026.1|36
1655212800000|2022-06-14 13:20:00|12030.9|12028.1|12033.4|12030.6|12034.9|12032.1|12029.4|12026.6|198
1655212810000|2022-06-14 13:20:10|12033.5|12030.7|12035.4|12032.6|12036.4|12033.6|12033.5|12030.7|57
1655212820000|2022-06-14 13:20:20|12035.3|12032.5|12034.4|12031.6|12036.9|12033.6|12033.4|12030.6|43
1655212830000|2022-06-14 13:20:30|12034.5|12031.7|12034.4|12031.6|12036.4|12033.6|12034.4|12031.6|77
1655212840000|2022-06-14 13:20:40|12033.4|12030.6|12035.9|12033.1|12036.4|12033.6|12033.4|12030.6|40
1655212850000|2022-06-14 13:20:50|12035.4|12032.6|12037.4|12034.6|12037.9|12035.1|12034.4|12031.6|64
1655212860000|2022-06-14 13:21:00|12037.3|12034.5|12037.4|12034.6|12042.4|12039.6|12036.3|12033.5|90
1655212870000|2022-06-14 13:21:10|12037.6|12034.8|12033.4|12030.6|12038.4|12035.6|12032.3|12029.5|47
1655212880000|2022-06-14 13:21:20|12033.3|12030.5|12028.3|12025.5|12033.3|12030.5|12028.3|12025.5|35
1655212890000|2022-06-14 13:21:30|12027.8|12025|12025.3|12022.5|12028|12025.1|12023.4|12020.6|85
1655212900000|2022-06-14 13:21:40|12024.4|12021.6|12024.9|12022.1|12024.9|12022.1|12017.8|12015|87
1655212910000|2022-06-14 13:21:50|12025.4|12022.6|12023.9|12021.1|12025.9|12023.1|12021.3|12018.5|36
1655212920000|2022-06-14 13:22:00|12023.3|12020.5|12013.3|12010.5|12023.8|12021|12013.3|12010.5|85
1655212930000|2022-06-14 13:22:10|12013.4|12010.6|12021.4|12018.6|12021.4|12018.6|12012.8|12010|75
1655212940000|2022-06-14 13:22:20|12020.9|12018.1|12023.4|12020.6|12023.4|12020.6|12020.3|12017.5|131
1655212950000|2022-06-14 13:22:30|12023|12020.2|12020.4|12017.6|12023.4|12020.6|12017.4|12014.6|50
1655212960000|2022-06-14 13:22:40|12019.9|12017.1|12019.3|12016.5|12021|12018.2|12018.4|12015.6|25
1655212970000|2022-06-14 13:22:50|12018.9|12016.1|12014.9|12012.1|12020.4|12017.6|12013.4|12010.6|76
1655212980000|2022-06-14 13:23:00|12014.4|12011.6|12013.4|12010.6|12017.3|12014.5|12009.9|12007.1|120
1655212990000|2022-06-14 13:23:10|12013.3|12010.5|12020.4|12017.6|12020.4|12017.6|12012.9|12010.1|33
1655213000000|2022-06-14 13:23:20|12020.3|12017.5|12022.4|12019.6|12023.5|12020.7|12018.9|12016.1|110
1655213010000|2022-06-14 13:23:30|12021.9|12019.1|12018|12015.2|12021.9|12019.1|12017.9|12015.1|70
1655213020000|2022-06-14 13:23:40|12018.5|12015.7|12018.4|12015.6|12020|12017.2|12015.4|12012.6|46
1655213030000|2022-06-14 13:23:50|12018.3|12015.5|12017.9|12015.1|12018.4|12015.6|12014.3|12011.5|29
1655213040000|2022-06-14 13:24:00|12017.4|12014.6|12021.4|12018.6|12021.4|12018.6|12016.4|12013.6|40
1655213050000|2022-06-14 13:24:10|12021.3|12018.5|12019.9|12017.1|12024.4|12021.6|12016.5|12013.7|251
1655213060000|2022-06-14 13:24:20|12019.4|12016.6|12023.4|12020.6|12023.5|12020.7|12019.4|12016.6|35
1655213070000|2022-06-14 13:24:30|12022.9|12020.1|12016.9|12014.1|12022.9|12020.1|12016.9|12014.1|24
1655213080000|2022-06-14 13:24:40|12017.4|12014.6|12017.9|12015.1|12019.8|12017|12017.4|12014.6|14
1655213090000|2022-06-14 13:24:50|12018.3|12015.5|12015.9|12013.1|12020.4|12017.6|12015.4|12012.6|32
1655213100000|2022-06-14 13:25:00|12016.4|12013.6|12022.4|12019.6|12022.4|12019.6|12014.9|12012.1|43
1655213110000|2022-06-14 13:25:10|12022.9|12020.1|12024.4|12021.6|12025.9|12023.1|12020.4|12017.6|45
1655213120000|2022-06-14 13:25:20|12023.9|12021.1|12022.4|12019.6|12024.4|12021.6|12020.9|12018.1|19
1655213130000|2022-06-14 13:25:30|12022.3|12019.5|12018.4|12015.6|12022.3|12019.5|12016.4|12013.6|34
1655213140000|2022-06-14 13:25:40|12018.9|12016.1|12018.4|12015.6|12020.3|12017.5|12016.4|12013.6|101
1655213150000|2022-06-14 13:25:50|12018.3|12015.5|12023.3|12020.5|12024.4|12021.6|12017.4|12014.6|21
1655213160000|2022-06-14 13:26:00|12023.4|12020.6|12021.3|12018.5|12023.9|12021.1|12020.4|12017.6|15
1655213170000|2022-06-14 13:26:10|12022.5|12019|12023.3|12020.5|12026.4|12023.6|12021.4|12018.6|27
1655213180000|2022-06-14 13:26:20|12022.8|12020|12017.3|12014.5|12023.4|12020.6|12016.9|12014.1|30
1655213190000|2022-06-14 13:26:30|12016.3|12013.5|12008.7|12005.9|12018.3|12015.5|12006.7|12003.9|272
1655213200000|2022-06-14 13:26:40|12008.3|12005.5|12010.3|12007.5|12012.8|12010|12008.3|12005.5|38
1655213210000|2022-06-14 13:26:50|12010.2|12007.4|12006.8|12004|12010.3|12007.5|12004.8|12002|112
1655213220000|2022-06-14 13:27:00|12006.3|12003.5|12001.8|11999|12009.8|12007|12001.7|11998.9|67
1655213230000|2022-06-14 13:27:10|12001.7|11998.9|12006.7|12003.9|12007.3|12004.5|12001.3|11998.5|70
1655213240000|2022-06-14 13:27:20|12006.2|12003.4|12004.8|12002|12006.3|12003.5|12002.7|11999.9|46
1655213250000|2022-06-14 13:27:30|12004.3|12001.5|12004.3|12001.5|12008.7|12004|12002.8|12000|52
1655213260000|2022-06-14 13:27:40|12004.9|12000.9|12004.3|12001.5|12005.3|12002.5|12002.3|11999.5|20
1655213270000|2022-06-14 13:27:50|12004.2|12001.4|11999.3|11996.5|12004.8|12002|11999.3|11996.5|60
1655213280000|2022-06-14 13:28:00|12000.3|11997.5|11989.3|11986.5|12003.3|12000.5|11987.3|11984.5|280
1655213290000|2022-06-14 13:28:10|11988.8|11986|11993.3|11990.5|11994.4|11991.5|11988.7|11985.9|89
1655213300000|2022-06-14 13:28:20|11994.3|11991.5|11992.8|11990|11997.3|11994.5|11992.3|11989.5|59
1655213310000|2022-06-14 13:28:30|11993.2|11990.4|11992.2|11989.4|11995.3|11992.5|11990.3|11987.5|52
1655213320000|2022-06-14 13:28:40|11991.8|11989|11992.2|11989.4|11993.3|11990.5|11991.3|11988.5|37
1655213330000|2022-06-14 13:28:50|11991.8|11989|11988.8|11986|11991.8|11989|11986.8|11984|71
1655213340000|2022-06-14 13:29:00|11989.2|11986.4|11991.1|11988.3|11996.8|11994|11988.8|11986|584
1655213350000|2022-06-14 13:29:10|11990.6|11987.8|11991.1|11988.3|11994.7|11991.9|11990.6|11987.8|67
1655213360000|2022-06-14 13:29:20|11991|11988.2|11989.7|11986.9|11991.2|11988.4|11988.1|11985.3|68
1655213370000|2022-06-14 13:29:30|11988.7|11985.9|11980.6|11977.8|11989.2|11986.4|11980.1|11977.3|167
1655213380000|2022-06-14 13:29:40|11981.1|11978.3|11980.1|11977.3|11982.6|11979.8|11980.1|11977.2|46
1655213390000|2022-06-14 13:29:50|11980|11977.2|11982.1|11979.3|11982.1|11979.3|11978.1|11975.3|51
1655213400000|2022-06-14 13:30:00|11982.6|11979.8|11994.1|11991.3|11994.1|11991.3|11982|11979.2|96
1655213410000|2022-06-14 13:30:10|11994.6|11991.8|11988.1|11985.3|11994.6|11991.8|11988.1|11985.3|84
1655213420000|2022-06-14 13:30:20|11987.5|11984.7|11983.1|11980.3|11988.1|11985.3|11983.1|11980.3|52
1655213430000|2022-06-14 13:30:30|11983.2|11980.4|11986|11983.2|11987|11984.2|11982|11979.2|41
1655213440000|2022-06-14 13:30:40|11985.1|11982.3|11988.1|11985.3|11988.1|11985.3|11984.1|11981.3|36
1655213450000|2022-06-14 13:30:50|11987.7|11984.9|11995.1|11992.3|11996.1|11993.3|11986.6|11983.8|62
1655213460000|2022-06-14 13:31:00|11995|11992.2|11993.1|11990.3|11995.1|11992.3|11986.1|11983.3|82
1655213470000|2022-06-14 13:31:10|11994.1|11991.3|11996|11993.2|12002|11999.2|11994.1|11991.3|119
1655213480000|2022-06-14 13:31:20|11995|11992.2|11989|11986.2|11996.1|11993.3|11988.1|11985.3|29
1655213490000|2022-06-14 13:31:30|11988|11985.2|11991.5|11988.7|11993.1|11990.3|11987|11984.2|55
1655213500000|2022-06-14 13:31:40|11991.1|11988.3|11991.1|11988.3|11995.1|11992.3|11990.5|11987.7|67
1655213510000|2022-06-14 13:31:50|11991|11988.2|11993|11990.2|11993.7|11990.3|11989.1|11986.3|25
1655213520000|2022-06-14 13:32:00|11992.1|11989.3|11993.1|11990.3|11993.1|11990.3|11987.1|11984.3|56
1655213530000|2022-06-14 13:32:10|11993|11990.2|11995.2|11992.4|12004.2|12001.4|11993|11990.2|332
1655213540000|2022-06-14 13:32:20|11996.2|11993.4|11995.1|11992.3|11997.2|11994.4|11992.6|11989.8|34
1655213550000|2022-06-14 13:32:30|11994.6|11991.8|11996.1|11993.3|11999.2|11996.4|11993.1|11990.3|24
1655213560000|2022-06-14 13:32:40|11996.2|11993.4|11995.2|11992.4|11996.6|11993.8|11995.1|11992.3|16
1655213570000|2022-06-14 13:32:50|11996.1|11993.3|11985.1|11982.3|11997.1|11994.3|11985.1|11982.3|88
1655213580000|2022-06-14 13:33:00|11985.6|11982.8|11979.6|11976.8|11986.2|11983.4|11977.1|11974.3|115
1655213590000|2022-06-14 13:33:10|11979.7|11976.9|11977.2|11974.4|11980.7|11977.9|11976.6|11973.8|108
1655213600000|2022-06-14 13:33:20|11977.6|11974.8|11973.2|11970.4|11978.1|11975.3|11967|11964.2|300
1655213610000|2022-06-14 13:33:30|11973.6|11970.8|11971.1|11968.3|11974.1|11971.3|11970.1|11967.3|167
1655213620000|2022-06-14 13:33:40|11972.1|11969.3|11973.6|11970.8|11975.5|11972.7|11969.1|11966.3|60
1655213630000|2022-06-14 13:33:50|11974.1|11971.3|11976.1|11973.3|11978.1|11975.3|11973.6|11970.8|201
1655213640000|2022-06-14 13:34:00|11975.6|11972.8|11976.1|11973.3|11979.1|11976.3|11974.6|11971.7|71
1655213650000|2022-06-14 13:34:10|11975.1|11972.3|11973|11970.2|11976.1|11973.3|11972|11969.2|45
1655213660000|2022-06-14 13:34:20|11972.6|11969.8|11975|11972.2|11976.5|11973.7|11971.1|11968.3|63
1655213670000|2022-06-14 13:34:30|11974.6|11971.8|11974.6|11971.8|11977.1|11974.3|11973.6|11970.2|29
1655213680000|2022-06-14 13:34:40|11974.5|11971.7|11981|11978.2|11981.1|11978.3|11973.6|11970.2|34
1655213690000|2022-06-14 13:34:50|11980.6|11977.8|11986.1|11983.3|11988|11985.2|11978.6|11975.8|39
1655213700000|2022-06-14 13:35:00|11987.1|11984.3|11974|11971.2|11988.1|11985.2|11973|11970.2|66
1655213710000|2022-06-14 13:35:10|11974.1|11971.3|11976|11973.2|11977.1|11974.2|11974|11971.2|63
1655213720000|2022-06-14 13:35:20|11976.5|11973.7|11970.5|11967.7|11977|11974.2|11969.5|11966.7|32
1655213730000|2022-06-14 13:35:30|11970|11967.2|11979|11976.2|11980.5|11977.7|11970|11967.2|62
1655213740000|2022-06-14 13:35:40|11979.5|11976.7|11980.5|11977.7|11982|11979.2|11979|11976.2|40
1655213750000|2022-06-14 13:35:50|11981.2|11978.4|11980.1|11977.3|11982|11979.2|11980|11976.6|38
1655213760000|2022-06-14 13:36:00|11981.1|11978.3|11971|11968.2|11981.1|11978.3|11970.9|11968.1|441
1655213770000|2022-06-14 13:36:10|11970.9|11968.1|11970.9|11968.1|11972.4|11969.6|11963.9|11961.1|192
1655213780000|2022-06-14 13:36:20|11970.4|11967.6|11967.8|11965|11973.9|11970.6|11967.8|11965|294
1655213790000|2022-06-14 13:36:30|11966.8|11964|11967.9|11965.1|11970.5|11967.1|11965.9|11963.1|38
1655213800000|2022-06-14 13:36:40|11967.8|11965|11964.9|11962.1|11967.8|11965|11961.9|11959.1|67
1655213810000|2022-06-14 13:36:50|11965.4|11962.6|11962.8|11960|11965.4|11962.6|11957|11954.2|182
1655213820000|2022-06-14 13:37:00|11962.9|11960.1|11967.9|11965.1|11971.8|11969|11962.4|11959.6|84
1655213830000|2022-06-14 13:37:10|11967.8|11965|11972.9|11970.1|11974.4|11971.6|11962.4|11959.6|96
1655213840000|2022-06-14 13:37:20|11971.5|11968.7|11967.9|11965.1|11971.9|11969.1|11967.9|11965.1|18
1655213850000|2022-06-14 13:37:30|11968.4|11965.6|11975.8|11973|11977.9|11975.1|11968.4|11965.6|37
1655213860000|2022-06-14 13:37:40|11975.9|11973.1|11974.8|11972|11978.9|11976.1|11974.8|11972|36
1655213870000|2022-06-14 13:37:50|11974.9|11972.1|11975.9|11973.1|11976.8|11974|11970.9|11968.1|117
1655213880000|2022-06-14 13:38:00|11976.4|11973.6|11972.8|11970|11977.8|11975|11972.8|11970|30
1655213890000|2022-06-14 13:38:10|11972.9|11970.1|11984.8|11982|11985.4|11982.6|11971.9|11969.1|172
1655213900000|2022-06-14 13:38:20|11983.9|11981.1|11980.9|11978.1|11983.9|11981.1|11979.8|11976.5|44
1655213910000|2022-06-14 13:38:30|11980.8|11978|11987.9|11985.1|11991.9|11989.1|11979.8|11977|105
1655213920000|2022-06-14 13:38:40|11987.8|11985|11985.9|11983.1|11992.8|11990|11985.8|11983|132
1655213930000|2022-06-14 13:38:50|11984.9|11982.1|11996.9|11994.1|11997.5|11994.6|11984.9|11982.1|96
1655213940000|2022-06-14 13:39:00|11997.4|11994.6|11995.8|11993|11997.4|11994.6|11992.9|11990.1|88
1655213950000|2022-06-14 13:39:10|11994.9|11992.1|12006|12003.2|12009.5|12006.6|11993.4|11990.6|300
1655213960000|2022-06-14 13:39:20|12006.9|12004.1|12005.9|12003.1|12008|12005.2|12001.9|11999.1|79
1655213970000|2022-06-14 13:39:30|12005.4|12002.6|12007.4|12004.6|12008.4|12005.6|12004|12001.2|76
1655213980000|2022-06-14 13:39:40|12007.5|12004.7|12008.4|12005.6|12008.9|12006.1|12005.4|12002.6|20
1655213990000|2022-06-14 13:39:50|12009.4|12006.6|12006.9|12004.1|12015.9|12013.1|12006.9|12004.1|165
1655214000000|2022-06-14 13:40:00|12007|12004.2|12004.9|12002.1|12007.4|12004.6|12002.9|12000.1|99
1655214010000|2022-06-14 13:40:10|12005|12002.2|12006|12003.2|12006.5|12003.7|12002.9|12000.1|65
1655214020000|2022-06-14 13:40:20|12005.9|12003.1|12006|12003.2|12009.5|12006.7|12005.5|12002.2|134
1655214030000|2022-06-14 13:40:30|12005.9|12003.1|12006.1|12003.3|12006.9|12004.1|12003|12000.2|37
1655214040000|2022-06-14 13:40:40|12007|12004.2|12001.9|11999.1|12007|12004.2|11999.4|11996.4|84
1655214050000|2022-06-14 13:40:50|12002.9|12000.1|12001|11998.2|12006.5|12003.7|12000.9|11998.1|19
1655214060000|2022-06-14 13:41:00|12000.8|11998|12001.4|11998.6|12003.4|12000.6|11999.4|11996.6|46
1655214070000|2022-06-14 13:41:10|12000.5|11997.7|12005.4|12002.6|12007.9|12005.1|12000.4|11997.6|81
1655214080000|2022-06-14 13:41:20|12005|12002.2|12005.4|12002.6|12007.9|12005.1|12004.9|12002.1|30
1655214090000|2022-06-14 13:41:30|12005|12002.2|12005|12002.2|12007.4|12004.6|12003.4|12000.6|21
1655214100000|2022-06-14 13:41:40|12005.4|12002.6|12006.9|12004.1|12007.5|12004.7|12004.9|12002.1|41
1655214110000|2022-06-14 13:41:50|12007.9|12005.1|12007|12004.2|12007.9|12005.1|12006.4|12003.6|41
1655214120000|2022-06-14 13:42:00|12006.9|12004.1|12007.4|12004.6|12014.4|12011.6|12006.4|12003.6|89
1655214130000|2022-06-14 13:42:10|12007|12004.2|12006.4|12003.6|12007|12004.2|12005.4|12002.6|17
1655214140000|2022-06-14 13:42:20|12005.9|12003.1|12011|12008.2|12011.5|12008.2|12005.4|12002.6|59
1655214150000|2022-06-14 13:42:30|12010.9|12008.1|12016|12013.2|12016.5|12013.7|12010.4|12007.6|74
1655214160000|2022-06-14 13:42:40|12015.9|12013.1|12017.5|12014.7|12019.5|12016.7|12014.9|12012.1|65
1655214170000|2022-06-14 13:42:50|12017|12014.2|12013.5|12010.7|12018|12015.2|12010.5|12007.7|37
1655214180000|2022-06-14 13:43:00|12013.9|12011.1|12013.9|12011.1|12014|12011.2|12011|12008.2|30
1655214190000|2022-06-14 13:43:10|12013.4|12010.6|12009|12006.2|12014.5|12011.7|12006.5|12003.7|81
1655214200000|2022-06-14 13:43:20|12008.9|12006.1|12014.9|12012.1|12017.9|12015.1|12008.9|12006.1|40
1655214210000|2022-06-14 13:43:30|12015|12012.2|12007|12004.2|12015|12012.2|12006.9|12004.1|32
1655214220000|2022-06-14 13:43:40|12008|12005.2|12007|12004.2|12010|12007.2|12006.9|12004.1|23
1655214230000|2022-06-14 13:43:50|12006.9|12004.1|12013.9|12011.1|12014.9|12012.1|12004.9|12002.1|139
1655214240000|2022-06-14 13:44:00|12012.9|12010.1|12017.9|12015.1|12017.9|12015.1|12011.9|12009.1|213
1655214250000|2022-06-14 13:44:10|12017.4|12014.6|12019.9|12017.1|12020.4|12017.6|12014.9|12012.1|45
1655214260000|2022-06-14 13:44:20|12019|12016.2|12022.9|12020.1|12023.9|12021.1|12017.9|12015.1|59
1655214270000|2022-06-14 13:44:30|12021.9|12019.1|12022.9|12020.1|12025.9|12023.1|12021.9|12019.1|39
1655214280000|2022-06-14 13:44:40|12023.4|12020.6|12021.4|12018.6|12025.4|12022.6|12020.9|12018.1|184
1655214290000|2022-06-14 13:44:50|12020.9|12018.1|12020.9|12018.1|12022.4|12019.6|12019.9|12017.1|87
1655214300000|2022-06-14 13:45:00|12020.4|12017.6|12024.9|12022.1|12028.4|12025.6|12020.4|12017.6|139
1655214310000|2022-06-14 13:45:10|12024.4|12021.6|12020.9|12018.1|12025.4|12022.6|12020.9|12018.1|67
1655214320000|2022-06-14 13:45:20|12021|12018.2|12021.9|12019.1|12022.9|12020.1|12019|12016.2|88
1655214330000|2022-06-14 13:45:30|12021.4|12018.6|12026.5|12023.7|12028.3|12025.5|12020.9|12018.1|241
1655214340000|2022-06-14 13:45:40|12026.6|12023.8|12021.9|12019.1|12029|12026.2|12020.4|12017.6|58
1655214350000|2022-06-14 13:45:50|12022|12019.2|12030.9|12028.1|12031.9|12029.1|12021.9|12019.1|63
1655214360000|2022-06-14 13:46:00|12030|12027.2|12037.9|12035.1|12039.4|12036.6|12030|12027.2|202
1655214370000|2022-06-14 13:46:10|12040.4|12037.6|12041|12038.2|12043|12040.2|12040|12037.2|96
1655214380000|2022-06-14 13:46:20|12040.5|12037.7|12036|12033.2|12040.5|12037.7|12030.9|12028.1|59
1655214390000|2022-06-14 13:46:30|12035.9|12033.1|12036.4|12033.6|12036.4|12033.6|12030.9|12028.1|38
1655214400000|2022-06-14 13:46:40|12036.5|12033.7|12055|12052.2|12055|12052.2|12036.4|12033.6|135
1655214410000|2022-06-14 13:46:50|12053.9|12051.1|12060|12057.2|12061|12058.2|12051.9|12049.1|128
1655214420000|2022-06-14 13:47:00|12060.1|12057.3|12076.5|12073.7|12076.5|12073.7|12060|12057.2|264
1655214430000|2022-06-14 13:47:10|12076.9|12074.1|12079|12076.2|12082.9|12080.1|12074|12071.2|238
1655214440000|2022-06-14 13:47:20|12080|12077.2|12080|12077.2|12082|12079.2|12077|12074.2|150
1655214450000|2022-06-14 13:47:30|12081|12078.2|12077.9|12075.1|12083.5|12080.7|12077.9|12075.1|133
1655214460000|2022-06-14 13:47:40|12078|12075.2|12082.9|12080.1|12082.9|12080.1|12077.9|12074.6|62
1655214470000|2022-06-14 13:47:50|12083|12080.2|12085|12082.2|12085|12082.2|12081.9|12079.1|181
1655214480000|2022-06-14 13:48:00|12085.5|12082.7|12098.1|12095.3|12098.2|12095.4|12085.5|12082.7|940
1655214490000|2022-06-14 13:48:10|12097.6|12094.8|12098.2|12095.4|12101.5|12098.7|12096.6|12093.8|206
1655214500000|2022-06-14 13:48:20|12099.5|12096.7|12089.1|12086.3|12100.7|12097.9|12088.1|12085.3|298
1655214510000|2022-06-14 13:48:30|12090.1|12087.3|12088.6|12085.8|12095.7|12092.9|12087.6|12084.8|147
1655214520000|2022-06-14 13:48:40|12089.1|12086.3|12086.6|12083.8|12089.2|12086.4|12085.1|12082.3|75
1655214530000|2022-06-14 13:48:50|12086.1|12083.3|12090.2|12087.4|12093.6|12090.8|12086.1|12083.2|85
1655214540000|2022-06-14 13:49:00|12091.6|12088.8|12091.6|12088.8|12092.1|12089.3|12087.6|12084.8|78
1655214550000|2022-06-14 13:49:10|12092.1|12089.3|12093.2|12090.4|12095.2|12092.4|12092.1|12089.3|51
1655214560000|2022-06-14 13:49:20|12093.6|12090.8|12095.1|12092.3|12096.1|12093.3|12092|12089.2|97
1655214570000|2022-06-14 13:49:30|12093.1|12090.3|12094.2|12091.4|12095.6|12092.8|12092.1|12089.3|62
1655214580000|2022-06-14 13:49:40|12095.7|12092.9|12094.1|12091.3|12098.1|12095.3|12092.6|12089.8|200
1655214590000|2022-06-14 13:49:50|12094|12091.2|12092.1|12089.3|12094.6|12091.8|12089.3|12086.5|50
1655214600000|2022-06-14 13:50:00|12091.6|12088.8|12093.1|12090.3|12097.7|12094.9|12091.1|12088.3|196
1655214610000|2022-06-14 13:50:10|12092.6|12089.8|12086.6|12083.8|12092.6|12089.8|12085.6|12082.8|88
1655214620000|2022-06-14 13:50:20|12088.6|12084.6|12084.1|12081.3|12088.6|12085.2|12083.1|12080.3|102
1655214630000|2022-06-14 13:50:30|12083.2|12080.4|12083.2|12080.4|12084.6|12081.8|12081.1|12078.3|127
1655214640000|2022-06-14 13:50:40|12083.1|12080.3|12083.2|12080.4|12083.2|12080.4|12078.1|12075.3|106
1655214650000|2022-06-14 13:50:50|12083.1|12080.3|12083.1|12080.3|12086.2|12083.4|12082.1|12079.3|35
1655214660000|2022-06-14 13:51:00|12083.7|12080.9|12084.1|12081.3|12086.6|12083.8|12081.1|12078.3|134
1655214670000|2022-06-14 13:51:10|12084.6|12081.8|12084.1|12081.3|12085.6|12082.8|12083.1|12080.3|46
1655214680000|2022-06-14 13:51:20|12083.6|12080.8|12081.1|12078.3|12084.6|12081.8|12077.6|12074.8|44
1655214690000|2022-06-14 13:51:30|12080.1|12077.3|12076.1|12073.3|12081.6|12078.8|12075.1|12072.3|121
1655214700000|2022-06-14 13:51:40|12076.6|12073.8|12077.1|12074.3|12078.1|12075.3|12075.1|12072.3|38
1655214710000|2022-06-14 13:51:50|12077.6|12074.8|12084.1|12081.3|12087.6|12084.8|12077.6|12074.8|100
1655214720000|2022-06-14 13:52:00|12085.1|12082.3|12080.1|12077.3|12085.1|12082.3|12080.1|12077.3|57
1655214730000|2022-06-14 13:52:10|12079.6|12076.8|12075.2|12072.4|12079.6|12076.8|12070.1|12067.3|97
1655214740000|2022-06-14 13:52:20|12076.1|12073.3|12074.1|12071.3|12076.1|12073.3|12071.1|12068.3|67
1655214750000|2022-06-14 13:52:30|12073.6|12070.8|12074.5|12071.7|12075.1|12072.3|12068.6|12065.8|99
1655214760000|2022-06-14 13:52:40|12074.1|12071.3|12081.1|12078.3|12081.1|12078.3|12074.1|12071.3|98
1655214770000|2022-06-14 13:52:50|12082.1|12079.3|12083.1|12080.3|12083.2|12080.4|12080.6|12077.7|63
1655214780000|2022-06-14 13:53:00|12083.2|12080.4|12077.1|12074.3|12084.7|12081.4|12075.6|12072.8|67
1655214790000|2022-06-14 13:53:10|12076.6|12073.8|12079.1|12076.3|12079.1|12076.3|12072.1|12069.3|52
1655214800000|2022-06-14 13:53:20|12078.6|12075.8|12077.6|12074.8|12080.6|12077.8|12077.1|12074.3|22
1655214810000|2022-06-14 13:53:30|12077.5|12074.7|12080.1|12077.3|12080.7|12077.9|12076.6|12073.8|58
1655214820000|2022-06-14 13:53:40|12079.7|12076.9|12082.1|12079.3|12083.2|12080.4|12079.1|12076.3|34
1655214830000|2022-06-14 13:53:50|12082.2|12079.4|12088.5|12085.7|12089.7|12086.9|12079.7|12076.9|110
1655214840000|2022-06-14 13:54:00|12088.1|12085.3|12084|12081.2|12089.7|12086.9|12083.6|12080.8|47
1655214850000|2022-06-14 13:54:10|12082.7|12079.9|12086.1|12083.3|12088.6|12085.8|12082.1|12079.3|34
1655214860000|2022-06-14 13:54:20|12086.2|12083.4|12085.6|12082.8|12087.2|12084.4|12084.2|12081.4|27
1655214870000|2022-06-14 13:54:30|12086.1|12083.3|12088.1|12085.3|12092.7|12088.3|12085.6|12082.8|125
1655214880000|2022-06-14 13:54:40|12088|12085.2|12087.1|12084.3|12091.1|12088.3|12086|12083.2|38
1655214890000|2022-06-14 13:54:50|12087.2|12084.4|12092.1|12089.3|12092.1|12089.3|12087.2|12084.2|94
1655214900000|2022-06-14 13:55:00|12092.6|12089.8|12088.1|12085.3|12094.6|12091.8|12087.1|12084.3|81
1655214910000|2022-06-14 13:55:10|12089.1|12086.3|12086|12083.2|12090|12087.2|12083.1|12080.3|24
1655214920000|2022-06-14 13:55:20|12086.1|12083.3|12087.1|12084.3|12088.1|12085.3|12084|12080.7|48
1655214930000|2022-06-14 13:55:30|12087.6|12084.8|12087.1|12084.3|12090.1|12087.3|12085.6|12082.8|41
1655214940000|2022-06-14 13:55:40|12087.6|12084.8|12091.6|12088.8|12091.7|12088.9|12087.1|12084.3|77
1655214950000|2022-06-14 13:55:50|12092|12089.2|12087.6|12084.8|12092.6|12089.3|12087.6|12084.8|66
1655214960000|2022-06-14 13:56:00|12088|12085.2|12085.1|12082.3|12088.1|12085.3|12084.1|12081.3|44
1655214970000|2022-06-14 13:56:10|12085.6|12082.8|12087|12084.2|12089.7|12086.8|12085.6|12082.8|26
1655214980000|2022-06-14 13:56:20|12087.6|12084.8|12090|12087.2|12091.2|12088.4|12087|12084.2|24
1655214990000|2022-06-14 13:56:30|12090.1|12087.3|12088.1|12085.3|12091.1|12088.3|12087.5|12084.7|23
1655215000000|2022-06-14 13:56:40|12088.6|12085.8|12094.7|12091.9|12095.2|12092.4|12088.6|12085.8|58
1655215010000|2022-06-14 13:56:50|12094.1|12091.3|12089.1|12086.3|12095.6|12092.8|12088.6|12085.2|66
1655215020000|2022-06-14 13:57:00|12090.7|12086.7|12092.2|12089.4|12092.2|12089.4|12089.6|12086.7|82
1655215030000|2022-06-14 13:57:10|12092.7|12089.9|12091.1|12088.3|12094.2|12091.4|12090.1|12087.3|29
1655215040000|2022-06-14 13:57:20|12091.2|12088.4|12092.1|12089.3|12094.6|12091.8|12091.2|12088.4|65
1655215050000|2022-06-14 13:57:30|12092.2|12089.4|12095.1|12092.3|12096.7|12093.9|12092.1|12089.3|267
1655215060000|2022-06-14 13:57:40|12094.2|12091.4|12086.2|12083.4|12094.7|12091.9|12086.1|12083.3|80
1655215070000|2022-06-14 13:57:50|12087.1|12084.3|12088.2|12085.4|12089.1|12086.3|12086.1|12083.3|69
1655215080000|2022-06-14 13:58:00|12088.3|12085.5|12083.1|12080.3|12091.2|12088.4|12083.1|12080.3|135
1655215090000|2022-06-14 13:58:10|12082.1|12079.3|12073.6|12070.8|12082.1|12079.3|12070.1|12067.3|157
1655215100000|2022-06-14 13:58:20|12073.2|12070.4|12079.2|12076.4|12080|12077.2|12072.6|12069.8|52
1655215110000|2022-06-14 13:58:30|12079.1|12076.3|12079.2|12076.4|12081.1|12078.3|12077.7|12074.9|31
1655215120000|2022-06-14 13:58:40|12079.1|12076.3|12078.6|12075.8|12079.1|12076.3|12076.1|12072.7|33
1655215130000|2022-06-14 13:58:50|12078.2|12075.4|12081.1|12078.3|12083.1|12080.3|12078.1|12075.3|36
1655215140000|2022-06-14 13:59:00|12081.6|12078.8|12081.1|12078.3|12084.1|12081.3|12079.6|12076.8|83
1655215150000|2022-06-14 13:59:10|12080.6|12077.8|12082.6|12079.8|12086.1|12083.3|12080.6|12077.8|44
1655215160000|2022-06-14 13:59:20|12083.1|12080.3|12084.2|12081.4|12086.1|12083.3|12082.6|12079.8|25
1655215170000|2022-06-14 13:59:30|12084.7|12081.9|12084.6|12081.8|12085.6|12082.8|12080.1|12077.3|50
1655215180000|2022-06-14 13:59:40|12085.1|12082.3|12083.1|12080.3|12085.1|12082.3|12082.6|12079.8|22
1655215190000|2022-06-14 13:59:50|12082.6|12079.8|12083.2|12080.4|12084.1|12081.3|12080.6|12077.7|24
1655215200000|2022-06-14 14:00:00|12083.3|12080.5|12081.5|12078.7|12085.7|12082.9|12078|12075.2|308
1655215210000|2022-06-14 14:00:10|12082.5|12079.7|12087.1|12084.3|12087.5|12084.7|12082.5|12079.7|50
1655215220000|2022-06-14 14:00:20|12088|12085.2|12079.1|12076.3|12088.5|12085.7|12078|12075.2|136
1655215230000|2022-06-14 14:00:30|12079.6|12076.8|12083.1|12080.3|12084.6|12081.8|12077|12074.2|69
1655215240000|2022-06-14 14:00:40|12084.1|12081.3|12087.1|12084.3|12090|12087.2|12084|12081.2|77
1655215250000|2022-06-14 14:00:50|12087|12084.2|12087|12084.2|12090.1|12087.3|12087|12084.2|68
1655215260000|2022-06-14 14:01:00|12087.1|12084.3|12096.1|12093.3|12096.6|12093.8|12087|12084.2|224
1655215270000|2022-06-14 14:01:10|12096.2|12093.4|12097.6|12094.8|12099.1|12096.3|12095.2|12092.4|144
1655215280000|2022-06-14 14:01:20|12098.1|12095.3|12095.1|12092.3|12107.1|12104.3|12094.2|12091.4|423
1655215290000|2022-06-14 14:01:30|12095.2|12092.4|12091.6|12088.8|12098.1|12095.3|12091.1|12088.3|100
1655215300000|2022-06-14 14:01:40|12092.1|12089.3|12088.2|12085.4|12092.6|12089.8|12088.1|12085.3|42
1655215310000|2022-06-14 14:01:50|12088.1|12085.3|12082.1|12079.3|12088.1|12085.3|12080.6|12077.8|71
1655215320000|2022-06-14 14:02:00|12081.6|12078.8|12074|12071.2|12084.1|12081.3|12073.2|12070.4|109
1655215330000|2022-06-14 14:02:10|12075.1|12072.3|12079.5|12076.7|12081|12078.2|12075.1|12072.3|58
1655215340000|2022-06-14 14:02:20|12080|12077.2|12080|12077.2|12083.5|12080.7|12080|12077.2|29
1655215350000|2022-06-14 14:02:30|12080.1|12077.3|12079|12076.2|12080.6|12077.8|12076.5|12073.7|23
1655215360000|2022-06-14 14:02:40|12079.1|12076.3|12080.5|12077.7|12082|12079.2|12079|12076.2|23
1655215370000|2022-06-14 14:02:50|12081|12078.2|12083.1|12080.3|12084.6|12081.8|12080.5|12077.7|80
1655215380000|2022-06-14 14:03:00|12083.2|12080.4|12087.2|12084.4|12091.1|12088.3|12083.2|12080.4|70
1655215390000|2022-06-14 14:03:10|12087.1|12084.3|12086.2|12083.4|12088.7|12085.9|12086.1|12083.3|25
1655215400000|2022-06-14 14:03:20|12086.7|12083.9|12087.6|12084.8|12087.6|12084.8|12085.1|12082.3|50
1655215410000|2022-06-14 14:03:30|12088.1|12085.3|12089.1|12086.3|12090.1|12087.3|12086.1|12083.3|52
1655215420000|2022-06-14 14:03:40|12088.1|12085.3|12089.6|12086.8|12092.1|12089.3|12088.1|12085.3|85
1655215430000|2022-06-14 14:03:50|12090.1|12087.3|12080.6|12077.8|12090.1|12087.3|12080.1|12077.3|336
1655215440000|2022-06-14 14:04:00|12081.1|12078.3|12080.1|12077.3|12082.1|12079.3|12077.1|12074.3|112
1655215450000|2022-06-14 14:04:10|12080|12077.2|12073.6|12070.8|12080|12077.2|12072.6|12069.8|48
1655215460000|2022-06-14 14:04:20|12074.1|12071.3|12075.1|12072.3|12076.1|12073.3|12072.6|12069.8|46
1655215470000|2022-06-14 14:04:30|12075.7|12072.9|12077.1|12074.3|12078.6|12075.8|12073.2|12070.4|26
1655215480000|2022-06-14 14:04:40|12077.6|12074.8|12082.1|12079.3|12082.1|12079.3|12077.6|12074.8|32
1655215490000|2022-06-14 14:04:50|12083.1|12080.3|12087.1|12084.3|12090.6|12087.8|12083.1|12080.3|63
1655215500000|2022-06-14 14:05:00|12088.1|12085.3|12082.5|12079.7|12089.1|12086.3|12082|12079.2|74
1655215510000|2022-06-14 14:05:10|12082.1|12079.3|12069.1|12066.3|12085.1|12082.3|12069|12066.2|188
1655215520000|2022-06-14 14:05:20|12069|12066.2|12063|12060.2|12070.6|12066.8|12060.9|12058.1|84
1655215530000|2022-06-14 14:05:30|12062.9|12060.1|12059|12056.2|12065.9|12063.1|12058.9|12056.1|113
1655215540000|2022-06-14 14:05:40|12059.4|12056.6|12066.5|12063.7|12066.5|12063.7|12057.9|12055.1|186
1655215550000|2022-06-14 14:05:50|12066.6|12063.8|12066.5|12063.7|12069|12066.2|12064|12061.2|110
1655215560000|2022-06-14 14:06:00|12067|12064.2|12069|12066.2|12069|12066.2|12061.9|12059.1|146
1655215570000|2022-06-14 14:06:10|12067.5|12064.7|12069|12066.2|12074|12071.2|12067|12064.2|43
1655215580000|2022-06-14 14:06:20|12069.5|12066.7|12068|12065.2|12071|12068.2|12067|12064.2|43
1655215590000|2022-06-14 14:06:30|12067.5|12064.7|12066|12063.2|12070.1|12067.3|12066|12063.2|26
1655215600000|2022-06-14 14:06:40|12066.5|12063.7|12069|12066.2|12069.5|12066.7|12066|12063.2|58
1655215610000|2022-06-14 14:06:50|12069.5|12066.7|12078|12075.2|12079|12076.2|12069|12066.2|112
1655215620000|2022-06-14 14:07:00|12079|12076.2|12076|12073.2|12080|12077.2|12075.5|12072.7|53
1655215630000|2022-06-14 14:07:10|12077|12074.2|12076|12073.2|12077|12074.2|12072|12069.2|149
1655215640000|2022-06-14 14:07:20|12075.8|12073|12073|12070.2|12075.8|12073|12071|12068.2|32
1655215650000|2022-06-14 14:07:30|12074|12071.2|12082|12079.2|12082.5|12079.7|12074|12071.2|54
1655215660000|2022-06-14 14:07:40|12081.5|12078.7|12083.5|12080.7|12086|12083.2|12081|12078.2|81
1655215670000|2022-06-14 14:07:50|12083|12080.2|12079.5|12076.7|12083|12080.2|12078|12075.2|45
1655215680000|2022-06-14 14:08:00|12081|12078.2|12084|12081.2|12084.5|12081.7|12079|12076.2|45
1655215690000|2022-06-14 14:08:10|12082.9|12080.1|12089.5|12086.7|12090|12087.2|12082|12079.2|188
1655215700000|2022-06-14 14:08:20|12089.1|12086.3|12092.1|12089.3|12093.1|12090.3|12088.5|12085.7|69
1655215710000|2022-06-14 14:08:30|12093|12090.2|12092.6|12089.8|12097.1|12094.3|12092|12089.2|90
1655215720000|2022-06-14 14:08:40|12093.5|12090.7|12093|12090.2|12096.6|12093.8|12092.5|12089.7|26
1655215730000|2022-06-14 14:08:50|12093.1|12090.3|12091|12088.2|12093.6|12090.8|12090|12087.2|52
1655215740000|2022-06-14 14:09:00|12091.1|12088.3|12088.1|12085.3|12092.6|12089.8|12088.1|12085.3|21
1655215750000|2022-06-14 14:09:10|12088.2|12085.4|12093.6|12090.8|12094.1|12091.3|12088.2|12085.4|40
1655215760000|2022-06-14 14:09:20|12093.1|12090.3|12101.6|12098.8|12102.1|12099.3|12092.1|12089.3|75
1655215770000|2022-06-14 14:09:30|12102|12099.2|12103.1|12100.3|12104.1|12101.3|12101.1|12098.3|116
1655215780000|2022-06-14 14:09:40|12104|12101.2|12102.1|12099.3|12104.1|12101.3|12097.6|12094.8|50
1655215790000|2022-06-14 14:09:50|12102|12099.2|12097|12094.2|12102|12099.2|12097|12094.2|32
1655215800000|2022-06-14 14:10:00|12097.1|12094.3|12098|12095.2|12098.5|12095.7|12095|12092.2|60
1655215810000|2022-06-14 14:10:10|12098.1|12095.3|12101.1|12098.3|12105.1|12102.3|12097|12094.2|81
1655215820000|2022-06-14 14:10:20|12101|12098.2|12099.1|12096.3|12101.1|12098.3|12096.1|12093.3|27
1655215830000|2022-06-14 14:10:30|12099.6|12096.8|12095|12092.2|12099.6|12096.8|12094.6|12091.8|29
1655215840000|2022-06-14 14:10:40|12095.1|12092.3|12095.1|12092.3|12096.6|12093.8|12088.1|12085.3|134
1655215850000|2022-06-14 14:10:50|12095.6|12092.8|12091.1|12088.3|12097.6|12094.8|12089.1|12085.7|106
1655215860000|2022-06-14 14:11:00|12091.2|12088.4|12089.6|12086.8|12093.1|12090.3|12089|12086.2|49
1655215870000|2022-06-14 14:11:10|12090.1|12087.3|12075.6|12072.8|12090.6|12087.8|12075.1|12072.3|81
1655215880000|2022-06-14 14:11:20|12076.1|12073.3|12080.1|12077.3|12083|12080.2|12075.1|12072.3|49
1655215890000|2022-06-14 14:11:30|12081|12078.2|12080|12077.2|12082|12079.2|12080|12076.7|31
1655215900000|2022-06-14 14:11:40|12079.6|12076.8|12084.1|12081.3|12084.6|12081.8|12079|12076.2|27
1655215910000|2022-06-14 14:11:50|12084.6|12081.8|12083|12080.2|12088|12085.2|12081.6|12078.8|51
1655215920000|2022-06-14 14:12:00|12083.1|12080.3|12081|12078.2|12086|12083.2|12078.5|12075.7|57
1655215930000|2022-06-14 14:12:10|12081.1|12078.3|12085|12082.2|12086.1|12083.3|12081.1|12078.3|42
1655215940000|2022-06-14 14:12:20|12085.1|12082.3|12082.1|12079.3|12086.1|12083.3|12081.5|12078.7|59
1655215950000|2022-06-14 14:12:30|12082|12079.2|12083.1|12080.3|12084.1|12081.3|12081.1|12078.3|17
1655215960000|2022-06-14 14:12:40|12084|12081.2|12092.5|12089.7|12094.1|12091.2|12082.1|12079.3|69
1655215970000|2022-06-14 14:12:50|12094|12091.2|12098.1|12095.3|12101|12098.2|12094|12091.2|106
1655215980000|2022-06-14 14:13:00|12098.6|12095.8|12101.1|12098.3|12105|12102.2|12097|12093.6|94
1655215990000|2022-06-14 14:13:10|12102|12099.2|12096.1|12093.3|12102.1|12099.3|12095.1|12092.3|51
1655216000000|2022-06-14 14:13:20|12096|12093.2|12094|12091.2|12097.1|12094.3|12093.5|12090.7|45
1655216010000|2022-06-14 14:13:30|12093.5|12090.7|12094.1|12091.3|12099|12096.2|12092|12089.2|71
1655216020000|2022-06-14 14:13:40|12094|12091.2|12084.1|12081.3|12095.6|12092.8|12084|12081.2|60
1655216030000|2022-06-14 14:13:50|12084.5|12081.7|12075|12072.2|12084.5|12081.7|12075|12072.2|156
1655216040000|2022-06-14 14:14:00|12075.5|12072.7|12067|12064.2|12075.5|12072.7|12065|12062.2|114
1655216050000|2022-06-14 14:14:10|12067.5|12064.7|12071.9|12069.1|12073.9|12071.1|12067|12064.2|90
1655216060000|2022-06-14 14:14:20|12072|12069.2|12072.5|12069.7|12074.5|12071.7|12070.5|12067.7|55
1655216070000|2022-06-14 14:14:30|12073|12070.2|12074|12071.2|12075.5|12072.7|12070.5|12067.6|36
1655216080000|2022-06-14 14:14:40|12073.9|12071.1|12073|12070.2|12075|12072.2|12071|12068.2|24
1655216090000|2022-06-14 14:14:50|12072.9|12070.1|12067.9|12065.1|12073|12070.2|12066.9|12064.1|72
1655216100000|2022-06-14 14:15:00|12068|12065.2|12056.9|12054.1|12068|12065.2|12052.3|12049.5|432
1655216110000|2022-06-14 14:15:10|12057.4|12054.6|12054.9|12052.1|12059.9|12057.1|12050.9|12048.1|149
1655216120000|2022-06-14 14:15:20|12055.3|12052.5|12055.4|12052.6|12056.9|12054.1|12050.4|12047.6|144
1655216130000|2022-06-14 14:15:30|12056.4|12053.6|12058.9|12056.1|12058.9|12056.1|12054.9|12052.1|68
1655216140000|2022-06-14 14:15:40|12058.3|12055.5|12059.9|12057.1|12060.9|12058.1|12057.4|12054.6|50
1655216150000|2022-06-14 14:15:50|12060.4|12057.6|12057.9|12055.1|12060.4|12057.6|12056.4|12053.6|54
1655216160000|2022-06-14 14:16:00|12059.3|12056.5|12056.9|12054.1|12060.3|12057.5|12054.8|12052|61
1655216170000|2022-06-14 14:16:10|12056.8|12054|12056.4|12053.6|12058.4|12055.6|12054.9|12052.1|63
1655216180000|2022-06-14 14:16:20|12056.9|12054.1|12067.9|12065.1|12070.9|12068.1|12056.8|12054|316
1655216190000|2022-06-14 14:16:30|12068.9|12066.1|12067.8|12065|12068.9|12066.1|12066.9|12064.1|34
1655216200000|2022-06-14 14:16:40|12065.9|12063.1|12057.9|12055.1|12067.9|12065.1|12057.8|12055|73
1655216210000|2022-06-14 14:16:50|12058.9|12056.1|12058.9|12056.1|12061.9|12059.1|12057.9|12055.1|46
1655216220000|2022-06-14 14:17:00|12058.8|12056|12068|12065.2|12068.4|12065.6|12057.9|12055.1|47
1655216230000|2022-06-14 14:17:10|12067.9|12065.1|12062.1|12059.3|12068|12065.2|12062|12059.2|25
1655216240000|2022-06-14 14:17:20|12063.9|12061.1|12067|12064.2|12068|12065.2|12060|12057.2|143
1655216250000|2022-06-14 14:17:30|12066.5|12063.7|12066.9|12064.1|12068.9|12066.1|12065.9|12063.1|38
1655216260000|2022-06-14 14:17:40|12067|12064.2|12065|12062.2|12068|12065.2|12063.5|12060.7|51
1655216270000|2022-06-14 14:17:50|12064.9|12062.1|12057|12054.2|12065.5|12062.7|12055.9|12053.1|71
1655216280000|2022-06-14 14:18:00|12056.9|12054.1|12059.5|12056.7|12062.9|12060.1|12054.9|12052.1|88
1655216290000|2022-06-14 14:18:10|12060|12057.2|12061.9|12059.1|12063.4|12060.6|12056|12053.2|73
1655216300000|2022-06-14 14:18:20|12062|12059.2|12062.9|12060.1|12065.4|12062.6|12061.5|12058.7|96
1655216310000|2022-06-14 14:18:30|12063|12060.2|12065.9|12063.1|12066.9|12064.1|12060|12057.2|116
1655216320000|2022-06-14 14:18:40|12066|12063.2|12066.5|12063.7|12071|12068.2|12064.4|12061.6|75
1655216330000|2022-06-14 14:18:50|12065.9|12063.1|12075|12072.2|12076|12073.2|12065|12062.2|115
1655216340000|2022-06-14 14:19:00|12074.9|12072.1|12075|12072.2|12077.9|12075.1|12071.9|12069.1|133
1655216350000|2022-06-14 14:19:10|12074.5|12071.7|12077|12074.2|12081|12078.2|12073.5|12070.7|122
1655216360000|2022-06-14 14:19:20|12077.6|12073.6|12078.9|12076.1|12081|12078.2|12075.9|12073.1|77
1655216370000|2022-06-14 14:19:30|12079|12076.2|12075|12072.2|12079|12076.2|12071.9|12069.1|43
1655216380000|2022-06-14 14:19:40|12075.5|12072.7|12068|12065.2|12075.5|12072.7|12067.9|12065.1|63
1655216390000|2022-06-14 14:19:50|12068.5|12065.7|12070.5|12067.7|12072.9|12070.1|12068.5|12065.7|89
1655216400000|2022-06-14 14:20:00|12070.4|12067.6|12077|12074.2|12078|12075.2|12068|12065.2|137
1655216410000|2022-06-14 14:20:10|12076|12073.2|12077|12074.2|12078.5|12075.7|12075|12071.6|42
1655216420000|2022-06-14 14:20:20|12076|12073.2|12071|12068.2|12081.5|12078.7|12071|12068.2|62
1655216430000|2022-06-14 14:20:30|12070|12067.2|12068.5|12065.7|12072|12069.2|12068|12064.6|61
1655216440000|2022-06-14 14:20:40|12068|12065.2|12070|12067.2|12070|12067.2|12066.5|12063.7|43
1655216450000|2022-06-14 14:20:50|12069.5|12066.7|12061.1|12058.3|12069.5|12066.7|12061|12058.2|107
1655216460000|2022-06-14 14:21:00|12061.5|12058.7|12062|12059.2|12062|12059.2|12058|12055.2|62
1655216470000|2022-06-14 14:21:10|12062.5|12059.7|12066|12063.2|12066|12063.2|12060.5|12057.7|34
1655216480000|2022-06-14 14:21:20|12066.5|12063.7|12071|12068.2|12073|12070.2|12066.5|12063.7|51
1655216490000|2022-06-14 14:21:30|12070.5|12067.7|12078.5|12075.7|12078.5|12075.7|12070.4|12067.6|37
1655216500000|2022-06-14 14:21:40|12078|12075.2|12072|12069.2|12080|12077.2|12071.1|12068.3|64
1655216510000|2022-06-14 14:21:50|12072.5|12069.7|12072.5|12069.7|12076|12073.2|12071|12068.2|19
1655216520000|2022-06-14 14:22:00|12071.9|12069.1|12069|12066.2|12073|12070.2|12068|12065.2|45
1655216530000|2022-06-14 14:22:10|12068.9|12066.1|12071|12068.2|12071.5|12068.7|12068.9|12066.1|28
1655216540000|2022-06-14 14:22:20|12071.5|12068.7|12080.5|12077.7|12080.5|12077.7|12071.5|12068.7|43
1655216550000|2022-06-14 14:22:30|12081|12078.2|12080|12077.2|12083|12080.2|12079|12076.2|40
1655216560000|2022-06-14 14:22:40|12079|12076.2|12080|12077.2|12081|12078.2|12078|12075.2|44
1655216570000|2022-06-14 14:22:50|12081|12078.2|12075|12072.2|12083.5|12080.7|12075|12072.2|38
1655216580000|2022-06-14 14:23:00|12075.9|12073.1|12084|12081.2|12084|12081.2|12074|12071.2|30
1655216590000|2022-06-14 14:23:10|12084.5|12081.7|12080.9|12078.1|12084.5|12081.7|12080|12076.7|55
1655216600000|2022-06-14 14:23:20|12080.5|12077.7|12080|12077.2|12081|12078.2|12079|12076.2|15
1655216610000|2022-06-14 14:23:30|12080.6|12076.6|12085.9|12083.1|12086|12083.2|12079|12076.2|36
1655216620000|2022-06-14 14:23:40|12085.5|12082.7|12081|12078.2|12085.5|12082.7|12081|12078.2|40
1655216630000|2022-06-14 14:23:50|12081.1|12078.3|12081.5|12078.7|12085|12082.2|12081|12078.2|93
1655216640000|2022-06-14 14:24:00|12082|12079.2|12085|12082.2|12085.4|12082.6|12078.5|12075.7|52
1655216650000|2022-06-14 14:24:10|12085.1|12082.3|12084|12081.2|12085.1|12082.3|12082|12079.2|46
1655216660000|2022-06-14 14:24:20|12084.9|12082.1|12085.1|12082.3|12087.1|12084.3|12084|12081.2|119
1655216670000|2022-06-14 14:24:30|12085|12082.2|12084.6|12081.8|12087.1|12084.3|12082.1|12079.3|78
1655216680000|2022-06-14 14:24:40|12084.5|12081.7|12081.1|12078.3|12084.6|12081.8|12081|12078.2|52
1655216690000|2022-06-14 14:24:50|12081.6|12078.8|12079.1|12076.3|12082.5|12079.7|12077|12074.2|71
1655216700000|2022-06-14 14:25:00|12079.5|12076.7|12074.6|12071.8|12079.6|12076.8|12074|12071.2|89
1655216710000|2022-06-14 14:25:10|12074.1|12071.3|12071.5|12068.7|12075.1|12072.3|12071.5|12068.7|33
1655216720000|2022-06-14 14:25:20|12071.1|12068.3|12070|12067.2|12072.1|12069.3|12066|12063.2|74
1655216730000|2022-06-14 14:25:30|12072|12069.2|12068.5|12065.7|12072.5|12069.7|12067.5|12064.7|28
1655216740000|2022-06-14 14:25:40|12069.5|12066.7|12077|12074.2|12078.5|12075.7|12069.5|12066.7|54
1655216750000|2022-06-14 14:25:50|12078|12075.2|12077.5|12074.7|12078.5|12075.7|12075|12072.2|20
1655216760000|2022-06-14 14:26:00|12077|12074.2|12077|12074.2|12081|12078.2|12075|12072.2|32
1655216770000|2022-06-14 14:26:10|12077.4|12074.6|12079.1|12076.3|12081.5|12078.7|12075|12072.2|88
1655216780000|2022-06-14 14:26:20|12079.6|12076.8|12086.6|12083.8|12087.1|12084.3|12079.1|12076.3|59
1655216790000|2022-06-14 14:26:30|12086.1|12083.3|12091.1|12088.3|12092.7|12089.9|12086.1|12083.3|222
1655216800000|2022-06-14 14:26:40|12091|12088.2|12083.5|12080.7|12091|12088.2|12083|12080.2|136
1655216810000|2022-06-14 14:26:50|12083.6|12080.8|12086.1|12083.3|12086.1|12083.3|12082|12079.2|36
1655216820000|2022-06-14 14:27:00|12086.5|12083.7|12083|12080.2|12086.5|12083.7|12081|12078.2|44
1655216830000|2022-06-14 14:27:10|12083.1|12080.3|12084.6|12081.8|12086|12083.2|12083|12080.2|15
1655216840000|2022-06-14 14:27:20|12085|12082.2|12083.1|12080.3|12087.6|12084.8|12082.1|12079.3|27
1655216850000|2022-06-14 14:27:30|12083|12080.2|12083.1|12080.3|12085.1|12082.3|12079.6|12076.8|42
1655216860000|2022-06-14 14:27:40|12083.6|12080.8|12085.1|12082.3|12086.6|12083.8|12083.1|12080.3|33
1655216870000|2022-06-14 14:27:50|12085|12082.2|12085|12082.2|12085|12082.2|12083.6|12080.8|11
1655216880000|2022-06-14 14:28:00|12084.6|12081.8|12087.1|12084.3|12088.1|12085.3|12084|12081.2|50
1655216890000|2022-06-14 14:28:10|12086|12083.2|12089.1|12086.3|12089.6|12086.8|12085|12082.2|30
1655216900000|2022-06-14 14:28:20|12089.6|12086.8|12090.1|12087.3|12094.6|12091.8|12089.6|12086.8|161
1655216910000|2022-06-14 14:28:30|12090.5|12087.7|12091.1|12088.3|12091.1|12088.3|12089.1|12086.3|32
1655216920000|2022-06-14 14:28:40|12091|12088.2|12091.1|12088.3|12098.1|12095.3|12090.1|12087.3|89
1655216930000|2022-06-14 14:28:50|12092.1|12089.3|12095.1|12092.3|12096.1|12093.3|12090.1|12087.3|31
1655216940000|2022-06-14 14:29:00|12095|12092.2|12086.5|12083.7|12095|12092.2|12086.5|12083.7|258
1655216950000|2022-06-14 14:29:10|12086.1|12083.3|12090.5|12087.7|12093.6|12090.8|12085.6|12082.8|103
1655216960000|2022-06-14 14:29:20|12090.1|12087.3|12080.5|12077.7|12091|12088.2|12080.5|12077.7|72
1655216970000|2022-06-14 14:29:30|12080.1|12077.3|12082.5|12079.7|12083.5|12080.7|12076.1|12073.3|52
1655216980000|2022-06-14 14:29:40|12083|12080.2|12078|12075.2|12084|12081.2|12076|12073.2|42
1655216990000|2022-06-14 14:29:50|12078.1|12075.3|12080|12077.2|12081|12078.2|12078.1|12075.3|18
1655217000000|2022-06-14 14:30:00|12081|12078.2|12083|12080.2|12085.1|12082.3|12080.5|12077.7|61
1655217010000|2022-06-14 14:30:10|12082.5|12079.7|12083|12080.2|12084.1|12081.3|12082|12079.2|27
1655217020000|2022-06-14 14:30:20|12082.1|12079.3|12083|12080.2|12085.4|12082.6|12082.1|12079.3|28
1655217030000|2022-06-14 14:30:30|12082.5|12079.7|12085|12082.2|12085|12082.2|12081.6|12078.8|31
1655217040000|2022-06-14 14:30:40|12086|12083.2|12090.6|12087.8|12092|12089.2|12086|12083.2|116
1655217050000|2022-06-14 14:30:50|12091|12088.2|12093|12090.2|12094|12091.2|12089|12086.2|76
1655217060000|2022-06-14 14:31:00|12094|12091.2|12096|12093.2|12097|12094.2|12094|12091.2|39
1655217070000|2022-06-14 14:31:10|12095.5|12092.7|12088|12085.2|12095.5|12092.7|12088|12085.2|51
1655217080000|2022-06-14 14:31:20|12088.1|12085.3|12092|12089.2|12092|12089.2|12088.1|12085.3|17
1655217090000|2022-06-14 14:31:30|12091.9|12089.1|12089|12086.2|12093.5|12090.7|12088|12085.2|41
1655217100000|2022-06-14 14:31:40|12088.5|12085.7|12089|12086.2|12092|12089.2|12088|12085.2|14
1655217110000|2022-06-14 14:31:50|12089.5|12086.7|12093|12090.2|12094.5|12091.7|12088|12085.2|31
1655217120000|2022-06-14 14:32:00|12093.5|12090.7|12096|12093.2|12098.1|12095.3|12093|12090.2|61
1655217130000|2022-06-14 14:32:10|12097|12094.2|12095.5|12092.7|12097|12094.2|12095|12092.2|77
1655217140000|2022-06-14 14:32:20|12096|12093.2|12100|12097.2|12100|12097.2|12093|12090.2|73
1655217150000|2022-06-14 14:32:30|12100.5|12097.7|12109.6|12106.8|12112.5|12109.7|12100|12097.2|310
1655217160000|2022-06-14 14:32:40|12110.1|12107.3|12106|12103.2|12110.1|12107.3|12104.5|12101.7|162
1655217170000|2022-06-14 14:32:50|12107|12104.2|12106|12103.2|12108|12105.2|12105|12102.2|56
1655217180000|2022-06-14 14:33:00|12106.1|12103.3|12105|12102.2|12107|12104.2|12105|12102.2|49
1655217190000|2022-06-14 14:33:10|12105.5|12102.7|12094.5|12091.7|12105.5|12102.7|12094|12091.2|102
1655217200000|2022-06-14 14:33:20|12094|12091.2|12089|12086.2|12094|12091.2|12086|12083.2|78
1655217210000|2022-06-14 14:33:30|12089.1|12086.3|12093|12090.2|12093.5|12090.7|12089|12086.2|49
1655217220000|2022-06-14 14:33:40|12093.5|12090.7|12098|12095.2|12099|12096.2|12093.5|12090.7|48
1655217230000|2022-06-14 14:33:50|12098.5|12095.7|12097|12094.2|12100|12097.2|12097|12094.2|18
1655217240000|2022-06-14 14:34:00|12098|12095.2|12094|12091.2|12098.4|12095.6|12092.9|12090.1|49
1655217250000|2022-06-14 14:34:10|12093.9|12091.1|12089|12086.2|12093.9|12091.1|12087.9|12085.1|95
1655217260000|2022-06-14 14:34:20|12088.9|12086.1|12096|12093.2|12096|12093.2|12088|12085.2|46
1655217270000|2022-06-14 14:34:30|12095.9|12093.1|12094.9|12092.1|12096.9|12094.1|12093|12090.2|39
1655217280000|2022-06-14 14:34:40|12095|12092.2|12096|12093.2|12096.9|12094.1|12094.5|12091.7|24
1655217290000|2022-06-14 14:34:50|12095|12092.2|12096.9|12094.1|12099|12096.2|12095|12092.2|29
1655217300000|2022-06-14 14:35:00|12097|12094.2|12102|12099.2|12104.9|12102.1|12097|12094.2|145
1655217310000|2022-06-14 14:35:10|12101.9|12099.1|12103|12100.2|12105|12102.2|12100|12097.2|37
1655217320000|2022-06-14 14:35:20|12102.9|12100.1|12104|12101.2|12106.5|12103.7|12102.5|12099.7|52
1655217330000|2022-06-14 14:35:30|12103.9|12101.1|12107|12104.2|12109|12106.2|12103.5|12100.7|252
1655217340000|2022-06-14 14:35:40|12106.9|12104.1|12105.5|12102.7|12107|12104.2|12105|12102.2|121
1655217350000|2022-06-14 14:35:50|12105.4|12102.6|12098|12095.2|12105.4|12102.6|12097|12094.2|65
1655217360000|2022-06-14 14:36:00|12097.5|12094.7|12096|12093.2|12101|12098.2|12095.5|12092.7|76
1655217370000|2022-06-14 14:36:10|12095.5|12092.7|12099|12096.2|12100|12097.2|12095.5|12092.7|38
1655217380000|2022-06-14 14:36:20|12098.9|12096.1|12099|12096.2|12100.5|12097.7|12098|12095.2|28
1655217390000|2022-06-14 14:36:30|12098.9|12096.1|12099|12096.2|12100.5|12097.7|12098.5|12095.6|69
1655217400000|2022-06-14 14:36:40|12099.5|12096.7|12097.5|12094.7|12100.5|12097.7|12095.5|12092.7|48
1655217410000|2022-06-14 14:36:50|12097.6|12094.8|12098|12095.2|12100|12097.2|12097.5|12094.7|33
1655217420000|2022-06-14 14:37:00|12098.5|12095.7|12101|12098.2|12102|12099.2|12097.5|12094.7|41
1655217430000|2022-06-14 14:37:10|12100.5|12097.7|12101|12098.2|12102.5|12099.7|12099.5|12096.7|25
1655217440000|2022-06-14 14:37:20|12101.5|12098.7|12095|12092.2|12102|12099.2|12094|12091.2|90
1655217450000|2022-06-14 14:37:30|12095.5|12092.7|12092|12089.2|12097|12094.2|12088.9|12086.1|208
1655217460000|2022-06-14 14:37:40|12091.9|12089.1|12095|12092.2|12095|12092.2|12090|12087.2|31
1655217470000|2022-06-14 14:37:50|12094.9|12092.1|12099|12096.2|12099.9|12097.1|12094.9|12092.1|33
1655217480000|2022-06-14 14:38:00|12099.9|12097.1|12099|12096.2|12100|12097.2|12096.5|12093.7|31
1655217490000|2022-06-14 14:38:10|12099.5|12096.7|12106|12103.2|12108.5|12105.7|12099.5|12096.7|161
1655217500000|2022-06-14 14:38:20|12106.5|12103.7|12100|12097.2|12108|12105.2|12097.9|12095.1|63
1655217510000|2022-06-14 14:38:30|12100.5|12097.7|12099|12096.2|12101|12098.2|12096|12093.2|26
1655217520000|2022-06-14 14:38:40|12098|12095.2|12096|12093.2|12098|12095.2|12094|12091.2|162
1655217530000|2022-06-14 14:38:50|12095.4|12092.6|12096|12093.2|12096|12093.2|12091.9|12089.1|29
1655217540000|2022-06-14 14:39:00|12095|12092.2|12098|12095.2|12101|12098.2|12094.4|12091.6|79
1655217550000|2022-06-14 14:39:10|12097.9|12095.1|12094|12091.2|12098|12095.2|12094|12091.2|25
1655217560000|2022-06-14 14:39:20|12094.5|12091.7|12094.5|12091.7|12096.5|12093.7|12094|12091.2|42
1655217570000|2022-06-14 14:39:30|12093|12090.2|12089|12086.2|12093.5|12090.7|12088|12084.6|134
1655217580000|2022-06-14 14:39:40|12089.4|12086.6|12086.9|12084.1|12089.4|12086.6|12083.9|12081.1|45
1655217590000|2022-06-14 14:39:50|12087|12084.2|12088|12085.2|12088.5|12085.7|12085.4|12082.5|34
1655217600000|2022-06-14 14:40:00|12087.9|12085.1|12081.9|12079.1|12087.9|12085.1|12079.4|12076.6|93
1655217610000|2022-06-14 14:40:10|12080.9|12078.1|12085.9|12083.1|12086.4|12083.6|12080.9|12078.1|43
1655217620000|2022-06-14 14:40:20|12084.9|12082.1|12085.9|12083.1|12086.4|12083.6|12083.9|12081.1|53
1655217630000|2022-06-14 14:40:30|12085.8|12083|12074.8|12072|12085.8|12083|12074.8|12072|248
1655217640000|2022-06-14 14:40:40|12074.9|12072.1|12079.4|12076.6|12079.9|12077.1|12073.4|12070.6|183
1655217650000|2022-06-14 14:40:50|12079.9|12077.1|12078.9|12076.1|12081.4|12078.6|12076.9|12074.1|47
1655217660000|2022-06-14 14:41:00|12079.4|12076.6|12077.8|12075|12080.4|12077.6|12077.3|12074.5|83
1655217670000|2022-06-14 14:41:10|12077.9|12075.1|12077.9|12075.1|12078.9|12076.1|12077.3|12074.5|18
1655217680000|2022-06-14 14:41:20|12077.4|12074.6|12070.8|12068|12078.4|12075.6|12069.4|12065.5|106
1655217690000|2022-06-14 14:41:30|12069.8|12067|12067.9|12065.1|12069.9|12067.1|12063.3|12060.5|179
1655217700000|2022-06-14 14:41:40|12067.8|12065|12058.9|12056.1|12067.8|12065|12058.4|12055.6|145
1655217710000|2022-06-14 14:41:50|12059.9|12057.1|12054.9|12052.1|12061.9|12059.1|12053.9|12051.1|248
1655217720000|2022-06-14 14:42:00|12055.4|12052.6|12041.3|12038.5|12056.9|12054.1|12040.9|12038.1|392
1655217730000|2022-06-14 14:42:10|12041.2|12038.4|12030.7|12027.9|12041.8|12039|12030.3|12027.5|420
1655217740000|2022-06-14 14:42:20|12030.8|12028|12026.3|12023.5|12030.8|12028|12022.8|12020|202
1655217750000|2022-06-14 14:42:30|12026.4|12023.6|12027.8|12025|12030.4|12027.6|12025.8|12023|227
1655217760000|2022-06-14 14:42:40|12027.3|12024.5|12037.9|12035.1|12038.4|12035.6|12025.9|12023.1|161
1655217770000|2022-06-14 14:42:50|12037.8|12035|12031.8|12029|12038.3|12035.5|12030.7|12027.9|142
1655217780000|2022-06-14 14:43:00|12032.8|12030|12033.3|12030.5|12033.8|12031|12031.3|12028.5|94
1655217790000|2022-06-14 14:43:10|12032.8|12030|12038.9|12036.1|12040.9|12038.1|12032.8|12030|95
1655217800000|2022-06-14 14:43:20|12038.8|12036|12039.8|12037|12045.9|12043.1|12035.8|12033|291
1655217810000|2022-06-14 14:43:30|12039.9|12037.1|12043.9|12041.1|12045.9|12043.1|12039.9|12037.1|69
1655217820000|2022-06-14 14:43:40|12043.8|12041|12042.9|12040.1|12044.8|12042|12042.8|12040|51
1655217830000|2022-06-14 14:43:50|12042.8|12040|12040.8|12038|12042.9|12040.1|12037.8|12035|26
1655217840000|2022-06-14 14:44:00|12041.8|12039|12038.8|12036|12041.9|12039.1|12036.9|12034.1|41
1655217850000|2022-06-14 14:44:10|12039.3|12036.5|12047.4|12044.6|12047.8|12045|12038.3|12035.5|62
1655217860000|2022-06-14 14:44:20|12047.8|12045|12053.9|12051.1|12054.8|12052|12046.3|12043.5|104
1655217870000|2022-06-14 14:44:30|12053.4|12050.6|12052.9|12050.1|12054.8|12052|12049.4|12046.6|115
1655217880000|2022-06-14 14:44:40|12053.4|12050.6|12052.9|12050.1|12054.4|12051.6|12050.8|12048|46
1655217890000|2022-06-14 14:44:50|12053.8|12051|12053.9|12051.1|12055.4|12052.6|12052.4|12049.6|39
1655217900000|2022-06-14 14:45:00|12055|12052.2|12050.4|12047.6|12060.8|12058|12047.9|12045.1|133
1655217910000|2022-06-14 14:45:10|12052.8|12050|12054.9|12052.1|12057.4|12054.6|12050.9|12048.1|50
1655217920000|2022-06-14 14:45:20|12055.9|12053.1|12056.9|12054.1|12058.3|12055.5|12055.4|12052.6|45
1655217930000|2022-06-14 14:45:30|12057.4|12054.6|12058.9|12056.1|12058.9|12056.1|12054.4|12051.6|63
1655217940000|2022-06-14 14:45:40|12060.7|12057.9|12065.8|12063|12065.8|12063|12056.4|12053.6|69
1655217950000|2022-06-14 14:45:50|12065.4|12062.6|12067.9|12065.1|12069.9|12067.1|12064.8|12062|150
1655217960000|2022-06-14 14:46:00|12068|12065.2|12074.9|12072.1|12075.9|12073.1|12067.9|12065.1|99
1655217970000|2022-06-14 14:46:10|12073.4|12070.6|12074.9|12072.1|12077.9|12075.1|12073.4|12070.6|86
1655217980000|2022-06-14 14:46:20|12075.4|12072.6|12079.4|12076.6|12080.4|12077.6|12073.9|12071.1|63
1655217990000|2022-06-14 14:46:30|12079.9|12077.1|12076.9|12074.1|12080.4|12077.6|12075.9|12073.1|69
1655218000000|2022-06-14 14:46:40|12075.9|12073.1|12078.9|12076.1|12079.9|12077.1|12073.9|12071.1|54
1655218010000|2022-06-14 14:46:50|12079.9|12077.1|12082.9|12080.1|12082.9|12080.1|12078.4|12075.6|40
1655218020000|2022-06-14 14:47:00|12081.9|12079.1|12090.4|12087.6|12091.9|12089.1|12081.9|12079.1|212
1655218030000|2022-06-14 14:47:10|12089.9|12087.1|12094|12091.2|12094.9|12092.1|12089.4|12086.6|157
1655218040000|2022-06-14 14:47:20|12094.1|12091.3|12101|12098.2|12103|12100.2|12093.5|12090.7|213
1655218050000|2022-06-14 14:47:30|12101.9|12099.1|12096.9|12094.1|12102|12099.2|12095.5|12092.7|70
1655218060000|2022-06-14 14:47:40|12096.4|12093.6|12101|12098.2|12103.5|12100.7|12095.9|12093.1|114
1655218070000|2022-06-14 14:47:50|12101.5|12098.7|12098.5|12095.7|12103.5|12100.7|12096|12093.2|99
1655218080000|2022-06-14 14:48:00|12098|12095.2|12094.5|12091.7|12099|12096.2|12091|12088.2|98
1655218090000|2022-06-14 14:48:10|12095|12092.2|12094|12091.2|12096|12093.2|12092|12089.2|29
1655218100000|2022-06-14 14:48:20|12094.5|12091.7|12094|12091.2|12095|12092.2|12092.9|12090.1|24
1655218110000|2022-06-14 14:48:30|12095|12092.2|12096|12093.2|12096.5|12093.7|12094|12091.2|15
1655218120000|2022-06-14 14:48:40|12096.1|12093.3|12098.5|12095.7|12100.5|12097.7|12095|12092.2|58
1655218130000|2022-06-14 14:48:50|12099|12096.2|12093.9|12091.1|12099|12096.2|12093|12090.2|69
1655218140000|2022-06-14 14:49:00|12093|12090.2|12089|12086.2|12095|12092.2|12089|12086.2|91
1655218150000|2022-06-14 14:49:10|12088.9|12086.1|12092|12089.2|12093.9|12091.1|12088|12085.2|41
1655218160000|2022-06-14 14:49:20|12091.9|12089.1|12092|12089.2|12094.6|12091.2|12090|12086.6|46
1655218170000|2022-06-14 14:49:30|12092.9|12090.1|12089|12086.2|12093|12090.2|12087.1|12084.3|42
1655218180000|2022-06-14 14:49:40|12089.5|12086.7|12091|12088.2|12091|12088.2|12087|12084.2|40
1655218190000|2022-06-14 14:49:50|12090.9|12088.1|12091|12088.2|12092.5|12089.7|12088.9|12086.1|56
1655218200000|2022-06-14 14:50:00|12091.5|12088.7|12093|12090.2|12095.9|12093.1|12089.5|12086.7|147
1655218210000|2022-06-14 14:50:10|12093.9|12091.1|12092|12089.2|12095.5|12092.7|12092|12089.2|59
1655218220000|2022-06-14 14:50:20|12091|12088.2|12088.9|12086.1|12091.4|12088.6|12083|12080.2|82
1655218230000|2022-06-14 14:50:30|12089|12086.2|12090|12087.2|12092|12089.2|12088.5|12085.7|42
1655218240000|2022-06-14 14:50:40|12090.4|12087.6|12091|12088.2|12091.9|12089.1|12088.5|12085.7|21
1655218250000|2022-06-14 14:50:50|12092|12089.2|12093|12090.2|12095|12092.2|12092|12089.2|30
1655218260000|2022-06-14 14:51:00|12094|12091.2|12085|12082.2|12095|12092.2|12085|12082.2|45
1655218270000|2022-06-14 14:51:10|12084.5|12081.7|12085.9|12083.1|12089|12086.2|12084|12081.2|60
1655218280000|2022-06-14 14:51:20|12086|12083.2|12084|12081.2|12087|12084.2|12083.9|12081.1|19
1655218290000|2022-06-14 14:51:30|12085|12082.2|12082.9|12080.1|12086.9|12084.1|12082.9|12080.1|51
1655218300000|2022-06-14 14:51:40|12082.5|12079.7|12087.9|12085.1|12090|12087.2|12082.4|12079.6|43
1655218310000|2022-06-14 14:51:50|12088|12085.2|12090|12087.2|12091.9|12089.1|12088|12085.2|29
1655218320000|2022-06-14 14:52:00|12090.4|12087.6|12087.9|12085.1|12092.9|12090.1|12086.9|12084.1|28
1655218330000|2022-06-14 14:52:10|12088|12085.2|12088.4|12085.6|12088.9|12086.1|12085.9|12083.1|19
1655218340000|2022-06-14 14:52:20|12088|12085.2|12089.9|12087.1|12090.9|12088.1|12088|12085.2|21
1655218350000|2022-06-14 14:52:30|12089.4|12086.6|12097|12094.2|12099.5|12096.7|12089.4|12086.6|43
1655218360000|2022-06-14 14:52:40|12096.9|12094.1|12097|12094.2|12098|12095.2|12095.9|12093.1|25
1655218370000|2022-06-14 14:52:50|12096|12093.2|12097|12094.2|12097.9|12095.1|12094.9|12092.1|24
1655218380000|2022-06-14 14:53:00|12096.9|12094.1|12097|12094.2|12098.9|12096.1|12092.9|12090.1|56
1655218390000|2022-06-14 14:53:10|12097.9|12095.1|12088.5|12085.7|12097.9|12095.1|12086.5|12083.7|42
1655218400000|2022-06-14 14:53:20|12088.6|12085.8|12087|12084.2|12091|12088.2|12087|12084.2|41
1655218410000|2022-06-14 14:53:30|12087.5|12084.7|12092|12089.2|12093|12090.2|12087.5|12084.7|57
1655218420000|2022-06-14 14:53:40|12091.9|12089.1|12096.1|12093.3|12097.6|12094.8|12091|12088.2|295
1655218430000|2022-06-14 14:53:50|12097.5|12094.7|12100.1|12097.3|12101.1|12098.3|12097.1|12094.3|90
1655218440000|2022-06-14 14:54:00|12099.1|12096.3|12103.1|12100.3|12103.2|12100.4|12099.1|12096.3|117
1655218450000|2022-06-14 14:54:10|12103.2|12100.4|12104.1|12101.3|12106.2|12103.4|12102.1|12099.3|123
1655218460000|2022-06-14 14:54:20|12103.6|12100.8|12085.6|12082.8|12105.1|12102.3|12085.6|12082.8|151
1655218470000|2022-06-14 14:54:30|12086.1|12083.3|12084.1|12081.3|12092.1|12089.3|12084.1|12081.3|136
1655218480000|2022-06-14 14:54:40|12084.6|12081.8|12088.1|12085.3|12088.6|12085.8|12084.1|12081.3|58
1655218490000|2022-06-14 14:54:50|12089|12086.2|12092.1|12089.3|12094.1|12091.3|12088|12085.2|37
1655218500000|2022-06-14 14:55:00|12091.2|12088.4|12081.5|12078.7|12093|12090.2|12081.5|12078.7|86
1655218510000|2022-06-14 14:55:10|12079.6|12076.8|12085|12082.2|12085.1|12082.3|12078.6|12075.8|75
1655218520000|2022-06-14 14:55:20|12085.1|12082.3|12082.1|12079.3|12086.1|12083.3|12081.1|12078.3|53
1655218530000|2022-06-14 14:55:30|12082.6|12079.8|12083.1|12080.3|12085|12082.2|12082.6|12079.8|37
1655218540000|2022-06-14 14:55:40|12083.5|12080.7|12083|12080.2|12085.1|12082.3|12083|12080.2|52
1655218550000|2022-06-14 14:55:50|12083.1|12080.3|12078|12075.2|12083.1|12080.3|12074|12071.2|95
1655218560000|2022-06-14 14:56:00|12079|12076.2|12075.1|12072.3|12079|12076.2|12069|12066.2|134
1655218570000|2022-06-14 14:56:10|12075|12072.2|12079|12076.2|12080.1|12077.3|12072.5|12069.7|42
1655218580000|2022-06-14 14:56:20|12078.1|12075.3|12087|12084.2|12087.1|12084.3|12076.1|12073.3|70
1655218590000|2022-06-14 14:56:30|12086.6|12083.8|12085.1|12082.3|12090.1|12087.3|12085.1|12082.3|35
1655218600000|2022-06-14 14:56:40|12085.2|12082.4|12080.1|12077.3|12085.2|12082.4|12078.1|12075.3|36
1655218610000|2022-06-14 14:56:50|12080.6|12077.8|12084.1|12081.3|12086.1|12083.3|12080.6|12077.8|31
1655218620000|2022-06-14 14:57:00|12084|12081.2|12084.1|12081.3|12085.6|12082.8|12081.1|12078.3|43
1655218630000|2022-06-14 14:57:10|12084|12081.2|12084.1|12081.3|12085.6|12082.8|12081.1|12078.3|20
1655218640000|2022-06-14 14:57:20|12084.6|12081.8|12086.6|12083.8|12088.1|12085.3|12084.2|12081.4|28
1655218650000|2022-06-14 14:57:30|12087.1|12084.3|12084|12081.2|12088.1|12085.3|12083|12080.2|180
1655218660000|2022-06-14 14:57:40|12085|12082.2|12088|12085.2|12088.5|12085.7|12082.5|12079.7|30
1655218670000|2022-06-14 14:57:50|12087|12084.2|12087|12084.2|12088|12085.2|12084.5|12081.7|12
1655218680000|2022-06-14 14:58:00|12086.1|12083.3|12088.5|12085.7|12088.5|12085.7|12086|12083.2|26
1655218690000|2022-06-14 14:58:10|12087.1|12084.3|12082|12079.2|12088|12085.2|12082|12079.2|47
1655218700000|2022-06-14 14:58:20|12083|12080.2|12080.9|12078.1|12084|12081.2|12078.4|12075.6|30
1655218710000|2022-06-14 14:58:30|12081|12078.2|12079|12076.2|12082|12079.2|12076.5|12073.7|27
1655218720000|2022-06-14 14:58:40|12078|12075.2|12082|12079.2|12083|12080.2|12077.9|12074.6|20
1655218730000|2022-06-14 14:58:50|12083|12080.2|12085|12082.2|12086|12083.2|12082.4|12079.6|26
1655218740000|2022-06-14 14:59:00|12084.5|12081.7|12083|12080.2|12086.5|12083.7|12081.5|12078.7|27
1655218750000|2022-06-14 14:59:10|12082.5|12079.7|12087|12084.2|12087|12084.2|12082|12079.2|21
1655218760000|2022-06-14 14:59:20|12087.1|12084.3|12090|12087.2|12090|12087.2|12087.1|12084.3|33
1655218770000|2022-06-14 14:59:30|12091|12088.2|12090.1|12087.3|12093.6|12090.8|12089.1|12086.3|72
1655218780000|2022-06-14 14:59:40|12090.6|12087.8|12084|12081.2|12092.1|12089.3|12083.1|12080.3|78
1655218790000|2022-06-14 14:59:50|12084.1|12081.3|12086.6|12083.8|12088.6|12085.8|12084.1|12081.3|34
1655218800000|2022-06-14 15:00:00|12086.1|12083.3|12088.1|12085.3|12089.1|12086.3|12081.6|12078.8|62
1655218810000|2022-06-14 15:00:10|12088.6|12085.8|12087.1|12084.3|12091.1|12088.3|12086.6|12083.8|46
1655218820000|2022-06-14 15:00:20|12089.1|12086.3|12086|12083.2|12090.1|12087.3|12086|12083.2|26
1655218830000|2022-06-14 15:00:30|12086.1|12083.3|12085.1|12082.3|12087.1|12084.3|12083.1|12080.3|25
1655218840000|2022-06-14 15:00:40|12084.6|12081.8|12085|12082.2|12085.6|12082.8|12081.3|12078.5|83
1655218850000|2022-06-14 15:00:50|12084.5|12081.7|12086|12083.2|12086.1|12083.3|12082.1|12079.3|25
1655218860000|2022-06-14 15:01:00|12086.1|12083.3|12094.1|12091.3|12098.1|12095.3|12086.1|12083.3|153
1655218870000|2022-06-14 15:01:10|12095.5|12092.7|12092.1|12089.3|12104.6|12101.8|12092.1|12089.3|225
1655218880000|2022-06-14 15:01:20|12092.5|12089.7|12089|12086.2|12095|12092.2|12087.5|12084.7|93
1655218890000|2022-06-14 15:01:30|12088.1|12085.3|12091|12088.2|12094.6|12091.8|12088|12085.2|96
1655218900000|2022-06-14 15:01:40|12090|12087.2|12089|12086.2|12090|12087.2|12087|12084.2|39
1655218910000|2022-06-14 15:01:50|12088|12085.2|12085|12082.2|12088.5|12085.7|12081|12078.2|210
1655218920000|2022-06-14 15:02:00|12084|12081.2|12087|12084.2|12088|12085.2|12084|12081.2|85
1655218930000|2022-06-14 15:02:10|12086.5|12083.7|12086|12083.2|12088|12085.2|12084.5|12081.7|35
1655218940000|2022-06-14 15:02:20|12086.5|12083.7|12092|12089.2|12094|12091.2|12085|12082.2|59
1655218950000|2022-06-14 15:02:30|12091|12088.2|12093|12090.2|12093.1|12090.3|12085.1|12082.3|48
1655218960000|2022-06-14 15:02:40|12093.1|12090.3|12095.1|12092.3|12100.2|12097.4|12093.1|12090.3|665
1655218970000|2022-06-14 15:02:50|12095.6|12092.8|12100.1|12097.3|12100.1|12097.3|12095.6|12092.8|39
1655218980000|2022-06-14 15:03:00|12100.6|12097.8|12097.1|12094.3|12101.1|12098.3|12096.6|12093.7|65
1655218990000|2022-06-14 15:03:10|12095.1|12092.3|12098.2|12095.4|12098.7|12095.9|12093.6|12090.8|34
1655219000000|2022-06-14 15:03:20|12098.1|12095.3|12099.6|12096.8|12100.6|12097.8|12097.6|12094.8|23
1655219010000|2022-06-14 15:03:30|12099.1|12096.3|12098.1|12095.3|12099.6|12096.8|12097.2|12094.4|7
1655219020000|2022-06-14 15:03:40|12098|12095.2|12096.1|12093.3|12099.7|12096.3|12095.1|12092.3|28
1655219030000|2022-06-14 15:03:50|12095.1|12092.3|12097.1|12094.3|12097.6|12094.8|12092.1|12089.3|30
1655219040000|2022-06-14 15:04:00|12097.6|12094.8|12090.1|12087.3|12097.6|12094.8|12088.6|12085.8|51
1655219050000|2022-06-14 15:04:10|12089.1|12086.3|12086.1|12083.3|12093.6|12090.8|12085|12082.2|110
1655219060000|2022-06-14 15:04:20|12084.6|12081.8|12085.1|12082.3|12087.6|12084.8|12082.6|12079.8|46
1655219070000|2022-06-14 15:04:30|12086|12083.2|12084.5|12081.7|12086.5|12083.7|12084|12081.2|36
1655219080000|2022-06-14 15:04:40|12084.1|12081.3|12089.1|12086.3|12089.5|12086.7|12084.1|12081.3|33
1655219090000|2022-06-14 15:04:50|12088.5|12085.7|12089|12086.2|12089.1|12086.3|12087.1|12084.3|30
1655219100000|2022-06-14 15:05:00|12089.1|12086.3|12080.1|12077.3|12089.1|12086.3|12079|12076.2|49
1655219110000|2022-06-14 15:05:10|12080.5|12077.7|12081.1|12078.3|12087|12084.2|12080.5|12077.7|31
1655219120000|2022-06-14 15:05:20|12082|12079.2|12082|12079.2|12085.1|12082.3|12080.5|12077.7|40
1655219130000|2022-06-14 15:05:30|12081.1|12078.3|12084.1|12081.3|12088|12085.2|12081.1|12078.3|38
1655219140000|2022-06-14 15:05:40|12083.1|12080.3|12086.1|12083.3|12087|12084.2|12082|12079.2|42
1655219150000|2022-06-14 15:05:50|12086|12083.2|12084|12081.2|12087.5|12084.7|12083.1|12080.3|15
1655219160000|2022-06-14 15:06:00|12083.1|12080.3|12076|12073.2|12086|12083.2|12076|12073.2|47
1655219170000|2022-06-14 15:06:10|12076.1|12073.3|12071.9|12069.1|12089.1|12086.3|12071.9|12069.1|420
1655219180000|2022-06-14 15:06:20|12071.4|12068.6|12067.4|12064.6|12071.9|12069.1|12063.9|12061.1|171
1655219190000|2022-06-14 15:06:30|12067.9|12065.1|12064.8|12062|12071.8|12069|12064.3|12061.4|57
1655219200000|2022-06-14 15:06:40|12064.9|12062.1|12054.8|12052|12064.9|12062.1|12054.8|12052|238
1655219210000|2022-06-14 15:06:50|12055.3|12052.5|12052.7|12049.9|12056.3|12053.5|12050.7|12047.9|108
1655219220000|2022-06-14 15:07:00|12053.1|12050.3|12046.7|12043.9|12053.3|12050.4|12043.8|12041|66
1655219230000|2022-06-14 15:07:10|12046.2|12043.4|12052.7|12049.9|12053.2|12050.4|12045.7|12042.9|57
1655219240000|2022-06-14 15:07:20|12052.8|12050|12055.7|12052.9|12056.9|12053.9|12051.7|12048.8|73
1655219250000|2022-06-14 15:07:30|12055.8|12053|12053.7|12050.9|12056.6|12053.8|12052.6|12049.8|35
1655219260000|2022-06-14 15:07:40|12054.2|12051.4|12056.7|12053.9|12058.7|12055.9|12051.7|12048.9|59
1655219270000|2022-06-14 15:07:50|12057.2|12054.4|12054.7|12051.9|12058.1|12055.3|12053.7|12050.9|74
1655219280000|2022-06-14 15:08:00|12054.3|12051.5|12051.7|12048.9|12054.3|12051.5|12049.7|12046.9|44
1655219290000|2022-06-14 15:08:10|12050.7|12047.9|12053.6|12050.8|12056.6|12053.8|12050.2|12047.4|45
1655219300000|2022-06-14 15:08:20|12053.1|12050.3|12061.8|12059|12064.8|12062|12051.7|12048.9|245
1655219310000|2022-06-14 15:08:30|12062.3|12059.5|12072.8|12070|12072.8|12070|12061.8|12059|111
1655219320000|2022-06-14 15:08:40|12072.2|12069.4|12071.7|12068.9|12072.7|12069.9|12069.7|12066.9|57
1655219330000|2022-06-14 15:08:50|12070.8|12068|12071.7|12068.9|12072.8|12070|12068.8|12066|36
1655219340000|2022-06-14 15:09:00|12071.2|12068.4|12066.8|12064|12071.8|12069|12065.6|12062.8|64
1655219350000|2022-06-14 15:09:10|12067.3|12064.5|12064.8|12062|12067.8|12065|12064.7|12061.9|47
1655219360000|2022-06-14 15:09:20|12065.3|12062.5|12062.7|12059.9|12065.8|12063|12062.2|12059.4|43
1655219370000|2022-06-14 15:09:30|12062.2|12059.4|12058.7|12055.9|12062.7|12059.9|12056.7|12053.9|314
1655219380000|2022-06-14 15:09:40|12059.2|12056.4|12055.7|12052.9|12062.7|12059.9|12055.7|12052.9|71
1655219390000|2022-06-14 15:09:50|12056.2|12053.4|12056.7|12053.9|12060.8|12058|12055.8|12053|36
1655219400000|2022-06-14 15:10:00|12057.2|12054.4|12051.7|12048.9|12057.7|12054.9|12050.7|12047.9|107
1655219410000|2022-06-14 15:10:10|12051.6|12048.8|12051.7|12048.9|12053.2|12050.4|12048.7|12045.9|46
1655219420000|2022-06-14 15:10:20|12050.2|12047.4|12052.7|12049.9|12052.7|12049.9|12050.1|12047.3|26
1655219430000|2022-06-14 15:10:30|12052.6|12049.8|12050.1|12047.3|12052.7|12049.9|12049.7|12046.9|44
1655219440000|2022-06-14 15:10:40|12049.6|12046.8|12048.7|12045.9|12049.6|12046.8|12040.7|12037.9|125
1655219450000|2022-06-14 15:10:50|12048.2|12045.4|12049.7|12046.9|12049.8|12047|12046.2|12043.4|61
1655219460000|2022-06-14 15:11:00|12048.7|12045.9|12046.2|12043.4|12050.7|12047.9|12044.3|12041.5|46
1655219470000|2022-06-14 15:11:10|12046.7|12043.9|12046.7|12043.9|12049.7|12046.9|12044.2|12041.4|38
1655219480000|2022-06-14 15:11:20|12046.8|12044|12050.7|12047.9|12050.7|12047.9|12046.2|12043.4|32
1655219490000|2022-06-14 15:11:30|12050.2|12047.4|12049.2|12046.4|12050.8|12048|12047.7|12044.9|41
1655219500000|2022-06-14 15:11:40|12049.7|12046.9|12046.2|12043.4|12051.7|12048.9|12043.7|12040.9|179
1655219510000|2022-06-14 15:11:50|12046.1|12043.3|12045.6|12042.8|12050.7|12047.9|12044.6|12041.8|35
1655219520000|2022-06-14 15:12:00|12045.7|12042.9|12047.7|12044.9|12048.7|12045.9|12042.7|12039.9|26
1655219530000|2022-06-14 15:12:10|12047.6|12044.8|12056.7|12053.9|12059.2|12056.4|12046.7|12043.9|100
1655219540000|2022-06-14 15:12:20|12056.8|12054|12050.7|12047.9|12057.7|12054.9|12050.6|12047.8|52
1655219550000|2022-06-14 15:12:30|12051.1|12048.3|12049.6|12046.8|12054.6|12051.8|12049.1|12046.3|162
1655219560000|2022-06-14 15:12:40|12047.7|12044.9|12049.6|12046.8|12050.1|12047.3|12045.1|12042.3|17
1655219570000|2022-06-14 15:12:50|12049.1|12046.3|12045.6|12042.8|12050.7|12047.9|12045.6|12042.8|25
1655219580000|2022-06-14 15:13:00|12044.6|12041.8|12050.6|12047.8|12051.6|12048.8|12043.6|12040.8|66
1655219590000|2022-06-14 15:13:10|12050.7|12047.9|12049.6|12046.8|12053.1|12050.3|12048.6|12045.8|9
1655219600000|2022-06-14 15:13:20|12050.1|12047.3|12053.6|12050.8|12053.6|12050.8|12048.6|12045.8|27
1655219610000|2022-06-14 15:13:30|12052.7|12049.9|12053.7|12050.9|12057.6|12054.8|12052.6|12049.8|54
1655219620000|2022-06-14 15:13:40|12054.1|12051.3|12059.2|12056.4|12061.6|12058.8|12053.6|12050.8|54
1655219630000|2022-06-14 15:13:50|12059.6|12056.8|12055.6|12052.8|12060.2|12057.4|12054.1|12051.3|37
1655219640000|2022-06-14 15:14:00|12055.1|12052.3|12050.2|12047.4|12057.2|12054.4|12050.2|12047.4|91
1655219650000|2022-06-14 15:14:10|12049.7|12046.9|12046.6|12043.8|12049.7|12046.9|12042.6|12039.8|61
1655219660000|2022-06-14 15:14:20|12046.1|12043.3|12051.6|12048.8|12051.6|12048.8|12046.1|12043.3|30
1655219670000|2022-06-14 15:14:30|12049.6|12046.8|12050.6|12047.8|12053.7|12050.9|12048.6|12045.8|30
1655219680000|2022-06-14 15:14:40|12050.1|12047.3|12050.6|12047.8|12050.7|12047.9|12048.6|12045.8|31
1655219690000|2022-06-14 15:14:50|12050.1|12047.3|12048.7|12045.9|12050.7|12047.9|12047.6|12044.8|30
1655219700000|2022-06-14 15:15:00|12049.7|12046.9|12050.1|12047.3|12050.6|12047.8|12047.6|12044.8|23
1655219710000|2022-06-14 15:15:10|12049.7|12046.9|12053.6|12050.8|12057.2|12054.4|12049.6|12046.8|113
1655219720000|2022-06-14 15:15:20|12053.7|12050.9|12054.2|12051.4|12056.7|12053.9|12053.6|12050.8|29
1655219730000|2022-06-14 15:15:30|12054.7|12051.9|12053.1|12050.3|12055.6|12052.8|12051.6|12048.8|12
1655219740000|2022-06-14 15:15:40|12052.6|12049.8|12053.7|12050.9|12056.7|12053.9|12051.2|12048.4|52
1655219750000|2022-06-14 15:15:50|12053.6|12050.8|12050.2|12047.4|12055.6|12052.8|12048.7|12045.9|31
1655219760000|2022-06-14 15:16:00|12051.6|12048.8|12054.2|12051.4|12057.2|12054.4|12051.6|12048.8|49
1655219770000|2022-06-14 15:16:10|12054.7|12051.9|12055.7|12052.9|12059.2|12056.4|12054.7|12051.9|48
1655219780000|2022-06-14 15:16:20|12054.7|12051.9|12057.7|12054.9|12058.7|12055.9|12053.7|12050.9|29
1655219790000|2022-06-14 15:16:30|12056.7|12053.9|12057.7|12054.9|12058.7|12055.9|12055.7|12052.9|23
1655219800000|2022-06-14 15:16:40|12058.3|12054.3|12042.2|12039.4|12058.3|12054.9|12042.1|12039.3|72
1655219810000|2022-06-14 15:16:50|12042.1|12039.3|12041.6|12038.8|12042.7|12039.9|12039.6|12036.8|71
1655219820000|2022-06-14 15:17:00|12042.1|12039.3|12047.6|12044.8|12049.6|12046.8|12042.1|12039.3|86
1655219830000|2022-06-14 15:17:10|12047.7|12044.9|12047.6|12044.8|12050.6|12047.8|12046.6|12043.8|25
1655219840000|2022-06-14 15:17:20|12047.1|12044.3|12048.7|12045.9|12050.7|12047.9|12046.6|12043.8|30
1655219850000|2022-06-14 15:17:30|12048.6|12045.8|12049.7|12046.9|12050.7|12047.9|12048.6|12045.8|11
1655219860000|2022-06-14 15:17:40|12051.1|12048.3|12062.2|12059.4|12062.2|12059.4|12050.7|12047.9|67
1655219870000|2022-06-14 15:17:50|12061.7|12058.9|12062.2|12059.4|12064.7|12061.9|12060.7|12057.9|129
1655219880000|2022-06-14 15:18:00|12062.7|12059.9|12067.7|12064.9|12067.7|12064.9|12061.7|12058.9|60
1655219890000|2022-06-14 15:18:10|12066.7|12063.9|12061.7|12058.9|12066.7|12063.9|12060.7|12057.9|32
1655219900000|2022-06-14 15:18:20|12062.2|12059.4|12063.7|12060.9|12063.7|12060.9|12059.2|12056.4|46
1655219910000|2022-06-14 15:18:30|12063.8|12061|12070.7|12067.9|12071.2|12068.4|12063.8|12061|117
1655219920000|2022-06-14 15:18:40|12071.2|12068.4|12068.8|12066|12071.2|12068.4|12065.8|12063|85
1655219930000|2022-06-14 15:18:50|12068.7|12065.9|12065.7|12062.9|12070.8|12068|12065.7|12062.9|45
1655219940000|2022-06-14 15:19:00|12065.8|12063|12061.7|12058.9|12067.2|12064.4|12059.8|12057|46
1655219950000|2022-06-14 15:19:10|12061.6|12058.8|12058.7|12055.9|12061.7|12058.9|12058.7|12055.9|24
1655219960000|2022-06-14 15:19:20|12057.7|12054.9|12058.6|12055.8|12058.7|12055.9|12054.7|12051.9|33
1655219970000|2022-06-14 15:19:30|12057.7|12054.9|12059.6|12056.8|12061.6|12058.8|12057.6|12054.8|15
1655219980000|2022-06-14 15:19:40|12058.7|12055.9|12059.6|12056.8|12060.2|12057.4|12058.6|12055.8|12
1655219990000|2022-06-14 15:19:50|12059.7|12056.9|12058.2|12055.4|12059.7|12056.9|12056.8|12054|18
1655220000000|2022-06-14 15:20:00|12057.6|12054.8|12055.6|12052.8|12061.2|12058.4|12054.2|12051.4|49
1655220010000|2022-06-14 15:20:10|12054.7|12051.9|12052.7|12049.9|12056.7|12053.9|12052.6|12049.8|123
1655220020000|2022-06-14 15:20:20|12052.6|12049.8|12053.7|12050.9|12055.2|12052.4|12048.6|12045.8|55
1655220030000|2022-06-14 15:20:30|12053.6|12050.8|12050.7|12047.9|12055.2|12052.4|12048.7|12045.9|33
1655220040000|2022-06-14 15:20:40|12050.8|12048|12047.6|12044.8|12051.7|12048.9|12046.7|12043.9|33
1655220050000|2022-06-14 15:20:50|12046.6|12043.8|12039.7|12036.9|12048.7|12045.9|12037.7|12034.9|91
1655220060000|2022-06-14 15:21:00|12040.7|12037.9|12041.7|12038.9|12042.7|12039.9|12038.7|12035.9|51
1655220070000|2022-06-14 15:21:10|12040.7|12037.9|12042.7|12039.9|12042.7|12039.9|12038.7|12035.9|38
1655220080000|2022-06-14 15:21:20|12042.6|12039.8|12050.7|12047.9|12050.7|12047.9|12041.2|12038.4|57
1655220090000|2022-06-14 15:21:30|12050.1|12047.3|12050.7|12047.9|12053.7|12050.9|12048.6|12045.8|116
1655220100000|2022-06-14 15:21:40|12052.6|12049.8|12051.7|12048.9|12054.6|12051.8|12050.6|12047.8|43
1655220110000|2022-06-14 15:21:50|12052.2|12049.4|12050.7|12047.9|12052.2|12049.4|12049.7|12046.9|43
1655220120000|2022-06-14 15:22:00|12050.6|12047.8|12050.7|12047.9|12051.7|12048.9|12048.7|12045.9|42
1655220130000|2022-06-14 15:22:10|12050.6|12047.8|12048.7|12045.9|12050.7|12047.9|12047.7|12044.9|23
1655220140000|2022-06-14 15:22:20|12050.2|12047.4|12047.7|12044.9|12052.2|12049.4|12042.7|12039.9|35
1655220150000|2022-06-14 15:22:30|12047.9|12045.1|12052.7|12049.9|12054.7|12051.9|12047.9|12045.1|103
1655220160000|2022-06-14 15:22:40|12052.2|12049.4|12050.8|12048|12052.8|12050|12050.7|12047.9|29
1655220170000|2022-06-14 15:22:50|12050.7|12047.9|12050.8|12048|12051.8|12049|12048.7|12045.9|60
1655220180000|2022-06-14 15:23:00|12050.9|12048.1|12055.8|12053|12057.3|12054.5|12049.3|12046.5|72
1655220190000|2022-06-14 15:23:10|12056.3|12053.5|12062.8|12060|12062.8|12060|12054.8|12052|57
1655220200000|2022-06-14 15:23:20|12062.3|12059.5|12065.8|12063|12069.8|12067|12062.3|12059.5|76
1655220210000|2022-06-14 15:23:30|12066.9|12064.1|12066.9|12064.1|12067.8|12065|12066.3|12063.5|37
1655220220000|2022-06-14 15:23:40|12066.8|12064|12064.9|12062.1|12067.4|12064.6|12060.9|12058.1|38
1655220230000|2022-06-14 15:23:50|12064.8|12062|12063.9|12061.1|12065.8|12063|12062.8|12060|23
1655220240000|2022-06-14 15:24:00|12064.4|12060.4|12064.9|12062.1|12065.4|12062.6|12061.3|12058.5|47
1655220250000|2022-06-14 15:24:10|12065.4|12062.6|12061.9|12059.1|12065.4|12062.6|12059.8|12057|33
1655220260000|2022-06-14 15:24:20|12061.8|12059|12058.8|12056|12061.9|12059.1|12054.8|12052|35
1655220270000|2022-06-14 15:24:30|12059.8|12057|12061.3|12058.5|12061.3|12058.5|12056.8|12054|30
1655220280000|2022-06-14 15:24:40|12060.8|12058|12061.8|12059|12063.4|12060.5|12060.8|12058|18
1655220290000|2022-06-14 15:24:50|12060.8|12058|12061.8|12059|12062.8|12060|12060.8|12058|24
1655220300000|2022-06-14 15:25:00|12062.8|12060|12062.8|12060|12064.8|12062|12060.8|12058|51
1655220310000|2022-06-14 15:25:10|12062.3|12059.5|12059.7|12056.9|12062.8|12060|12057.8|12055|25
1655220320000|2022-06-14 15:25:20|12059.3|12056.5|12056.8|12054|12060.8|12058|12056.8|12054|33
1655220330000|2022-06-14 15:25:30|12056.7|12053.9|12054.7|12051.9|12056.8|12054|12054.2|12051.4|48
1655220340000|2022-06-14 15:25:40|12054.8|12052|12060.2|12057.4|12061.7|12058.9|12054.8|12052|29
1655220350000|2022-06-14 15:25:50|12060.7|12057.9|12053.7|12050.9|12062.3|12059.5|12052.8|12050|30
1655220360000|2022-06-14 15:26:00|12053.2|12050.4|12059.3|12056.5|12059.3|12056.5|12049.7|12046.9|71
1655220370000|2022-06-14 15:26:10|12060.3|12057.5|12061.8|12059|12062.7|12059.9|12059.8|12057|152
1655220380000|2022-06-14 15:26:20|12062.3|12059.5|12072.8|12070|12072.8|12070|12061.8|12059|75
1655220390000|2022-06-14 15:26:30|12072.3|12069.5|12068.3|12065.5|12072.3|12069.5|12066.8|12064|57
1655220400000|2022-06-14 15:26:40|12068.8|12066|12069.3|12066.5|12069.8|12067|12066.8|12064|25
1655220410000|2022-06-14 15:26:50|12069.8|12067|12066.3|12063.5|12070.3|12067.5|12066.3|12063.5|30
1655220420000|2022-06-14 15:27:00|12065.8|12063|12064.8|12062|12066.8|12064|12059.8|12057|62
1655220430000|2022-06-14 15:27:10|12064.7|12061.9|12067.8|12065|12069.3|12066.5|12063.3|12060.5|49
1655220440000|2022-06-14 15:27:20|12066.8|12064|12065.8|12063|12067.8|12065|12064.7|12061.9|24
1655220450000|2022-06-14 15:27:30|12064.8|12062|12062.7|12059.9|12065.3|12062.5|12059.7|12056.9|26
1655220460000|2022-06-14 15:27:40|12062.3|12059.5|12061.8|12059|12063.3|12060.5|12060.7|12057.9|42
1655220470000|2022-06-14 15:27:50|12062.3|12059.5|12058.8|12056|12062.8|12060|12058.3|12055.5|41
1655220480000|2022-06-14 15:28:00|12060.3|12057.5|12062.7|12059.9|12063.8|12061|12059.3|12056.5|43
1655220490000|2022-06-14 15:28:10|12060.8|12058|12059.3|12056.5|12060.8|12058|12058.7|12055.9|11
1655220500000|2022-06-14 15:28:20|12058.8|12056|12050.7|12047.9|12058.8|12056|12049.8|12047|67
1655220510000|2022-06-14 15:28:30|12051.3|12048.5|12055.8|12053|12057.3|12054.5|12050.8|12048|37
1655220520000|2022-06-14 15:28:40|12054.9|12052.1|12057.4|12054.6|12057.4|12054.6|12052.8|12050|56
1655220530000|2022-06-14 15:28:50|12057.8|12055|12059.8|12057|12060.8|12058|12054.8|12052|31
1655220540000|2022-06-14 15:29:00|12058.8|12056|12065.3|12062.5|12065.8|12063|12052.7|12049.9|166
1655220550000|2022-06-14 15:29:10|12064.8|12062|12060.8|12058|12066.3|12063.5|12058.7|12055.9|100
1655220560000|2022-06-14 15:29:20|12061.3|12058.5|12065.8|12063|12067.3|12064.5|12060.8|12058|77
1655220570000|2022-06-14 15:29:30|12065.7|12062.9|12064.8|12062|12067.3|12064.5|12062.7|12059.9|144
1655220580000|2022-06-14 15:29:40|12064.3|12061.5|12057.7|12054.9|12065.4|12062.5|12053.8|12051|129
1655220590000|2022-06-14 15:29:50|12056.8|12054|12047.7|12044.9|12058.8|12056|12046.8|12044|373
1655220600000|2022-06-14 15:30:00|12046.8|12044|12036.2|12033.4|12046.8|12044|12033.7|12030.9|474
1655220610000|2022-06-14 15:30:10|12036.3|12033.5|12034.7|12031.9|12038.2|12035.4|12033.7|12030.9|92
1655220620000|2022-06-14 15:30:20|12034.8|12032|12040.7|12037.9|12044.2|12041.4|12033.7|12030.9|205
1655220630000|2022-06-14 15:30:30|12040.6|12037.8|12057.8|12055|12059.8|12057|12038.7|12035.9|116
1655220640000|2022-06-14 15:30:40|12055.8|12053|12052.8|12050|12057.8|12055|12050.8|12048|91
1655220650000|2022-06-14 15:30:50|12051.7|12048.9|12055.3|12052.5|12056.7|12053.9|12049.8|12047|56
1655220660000|2022-06-14 15:31:00|12055.2|12052.4|12052.7|12049.9|12055.8|12053|12049.3|12046.5|127
1655220670000|2022-06-14 15:31:10|12052.2|12049.4|12039.7|12036.9|12052.2|12049.4|12039.7|12036.9|59
1655220680000|2022-06-14 15:31:20|12037.6|12034.8|12040.7|12037.9|12042.7|12039.9|12034.7|12031.9|73
1655220690000|2022-06-14 15:31:30|12041.2|12038.4|12036.7|12033.9|12042.2|12039.4|12035.7|12032.8|36
1655220700000|2022-06-14 15:31:40|12036.6|12033.8|12027.6|12024.8|12036.7|12033.9|12027.1|12024.3|73
1655220710000|2022-06-14 15:31:50|12027.7|12024.9|12017.6|12014.8|12028.6|12025.8|12015.6|12012.8|211
1655220720000|2022-06-14 15:32:00|12016.6|12013.8|12018.6|12015.8|12023.6|12020.8|12014.6|12011.8|227
1655220730000|2022-06-14 15:32:10|12019.6|12016.8|12016.6|12013.8|12023.6|12020.8|12016.6|12013.8|300
1655220740000|2022-06-14 15:32:20|12018.6|12015.8|12029.6|12026.8|12029.6|12026.8|12016.6|12013.8|89
1655220750000|2022-06-14 15:32:30|12029.7|12026.9|12022.7|12019.9|12031.6|12028.8|12018.6|12015.8|99
1655220760000|2022-06-14 15:32:40|12023.6|12020.8|12023.6|12020.8|12025.1|12022.3|12020.1|12017.3|44
1655220770000|2022-06-14 15:32:50|12023.1|12020.3|12022.6|12019.8|12024.6|12021.8|12021.1|12018.3|88
1655220780000|2022-06-14 15:33:00|12022|12019.2|12018.6|12015.8|12022.1|12019.3|12017.5|12014.7|81
1655220790000|2022-06-14 15:33:10|12019.1|12016.3|12015.1|12012.3|12022.1|12019.3|12013.1|12010.3|150
1655220800000|2022-06-14 15:33:20|12017.1|12014.3|12021.6|12018.8|12023|12020.2|12017.1|12014.3|65
1655220810000|2022-06-14 15:33:30|12021.5|12018.7|12019.5|12016.7|12022|12019.2|12016|12013.2|77
1655220820000|2022-06-14 15:33:40|12019.6|12016.8|12022|12019.2|12022.5|12019.7|12018.5|12015.1|28
1655220830000|2022-06-14 15:33:50|12022.5|12019.7|12021|12018.2|12025|12022.2|12019.5|12016.7|54
1655220840000|2022-06-14 15:34:00|12020.5|12017.7|12021.5|12018.7|12024.5|12021.7|12020.5|12017.7|78
1655220850000|2022-06-14 15:34:10|12022|12019.2|12019|12016.2|12024.8|12020.2|12018.5|12015.7|73
1655220860000|2022-06-14 15:34:20|12020|12017.2|12020|12017.2|12021.5|12018.7|12015.5|12012.7|49
1655220870000|2022-06-14 15:34:30|12019.5|12016.7|12024.5|12021.7|12025.1|12022.2|12018|12015.2|72
1655220880000|2022-06-14 15:34:40|12025|12022.2|12031.5|12028.7|12035.9|12033.1|12025|12022.2|74
1655220890000|2022-06-14 15:34:50|12033.5|12030.7|12035.5|12032.7|12036.5|12033.7|12033|12030.2|49
1655220900000|2022-06-14 15:35:00|12035.6|12032.8|12033.5|12030.7|12037.5|12034.7|12029|12026.2|33
1655220910000|2022-06-14 15:35:10|12032.5|12029.7|12035.5|12032.7|12037|12034.2|12031.5|12028.7|35
1655220920000|2022-06-14 15:35:20|12034.5|12031.7|12030.5|12027.7|12035.5|12032.7|12028.5|12025.7|60
1655220930000|2022-06-14 15:35:30|12031.1|12028.3|12027.5|12024.7|12033|12030.2|12027.5|12024.7|70
1655220940000|2022-06-14 15:35:40|12027.6|12024.8|12027.6|12024.8|12028.5|12025.7|12026.5|12023.7|36
1655220950000|2022-06-14 15:35:50|12027.5|12024.7|12029.5|12026.7|12031|12028.2|12027|12024.2|37
1655220960000|2022-06-14 15:36:00|12029.4|12026.6|12021.4|12018.6|12029.4|12026.6|12020.9|12018.1|244
1655220970000|2022-06-14 15:36:10|12020.4|12017.6|12018|12015.2|12021.4|12018.6|12017.4|12014.6|63
1655220980000|2022-06-14 15:36:20|12017.5|12014.7|12014.5|12011.7|12021.4|12018.6|12014.4|12011.6|44
1655220990000|2022-06-14 15:36:30|12014.4|12011.6|12013.4|12010.6|12018.4|12015.6|12010.4|12007.6|110
1655221000000|2022-06-14 15:36:40|12012.4|12009.6|12008.9|12006.1|12012.4|12009.6|12004.4|12001.6|161
1655221010000|2022-06-14 15:36:50|12009.4|12006.6|12014.4|12011.6|12014.9|12012.1|12009.4|12006.6|112
1655221020000|2022-06-14 15:37:00|12013.4|12010.6|12017.4|12014.6|12022.4|12019.6|12012.4|12009.6|76
1655221030000|2022-06-14 15:37:10|12016.9|12014.1|12019.4|12016.6|12020.9|12018.1|12016.3|12013.5|33
1655221040000|2022-06-14 15:37:20|12019.8|12017|12022.4|12019.6|12023.4|12020.6|12019.3|12015.9|19
1655221050000|2022-06-14 15:37:30|12022.3|12019.5|12019.3|12016.5|12022.3|12019.5|12017.9|12015.1|30
1655221060000|2022-06-14 15:37:40|12019.4|12016.6|12017.3|12014.5|12020.4|12017.6|12017.3|12014.5|33
1655221070000|2022-06-14 15:37:50|12016.9|12014.1|12019.3|12016.5|12019.3|12016.5|12016.3|12013.5|21
1655221080000|2022-06-14 15:38:00|12018.8|12016|12018.4|12015.6|12020.3|12017.5|12017.3|12014|36
1655221090000|2022-06-14 15:38:10|12018.3|12015.5|12021.3|12018.5|12021.3|12018.5|12018.3|12015.5|35
1655221100000|2022-06-14 15:38:20|12020.4|12017.6|12021.3|12018.5|12025.3|12022.5|12016.2|12013.4|94
1655221110000|2022-06-14 15:38:30|12022.8|12020|12025.3|12022.5|12025.8|12023|12021.2|12018.4|27
1655221120000|2022-06-14 15:38:40|12025.2|12022.4|12025.2|12022.4|12029.3|12026.5|12024.3|12021.5|70
1655221130000|2022-06-14 15:38:50|12024.3|12021.5|12026.8|12024|12028.9|12026.1|12024.3|12021.5|59
1655221140000|2022-06-14 15:39:00|12026.3|12023.5|12024.8|12022|12027.4|12024.6|12023.8|12021|183
1655221150000|2022-06-14 15:39:10|12026.6|12023.8|12027.3|12024.5|12028.8|12026|12024.9|12020.8|44
1655221160000|2022-06-14 15:39:20|12027.8|12025|12023.8|12021|12027.8|12025|12023.2|12020.4|5
1655221170000|2022-06-14 15:39:30|12023.3|12020.5|12013.2|12010.4|12023.3|12020.5|12012.2|12009.4|178
1655221180000|2022-06-14 15:39:40|12013.7|12010.9|12004.7|12001.9|12013.7|12010.9|12004.7|12001.9|116
1655221190000|2022-06-14 15:39:50|12005.2|12002.4|12005.2|12002.4|12006.3|12002.9|12004.2|12001.4|40
1655221200000|2022-06-14 15:40:00|12004.3|12001.5|12013.3|12010.5|12014.7|12011.9|12004.3|12001.5|222
1655221210000|2022-06-14 15:40:10|12012.3|12009.5|12019.3|12016.5|12019.3|12016.5|12012.3|12009.5|101
1655221220000|2022-06-14 15:40:20|12018.8|12016|12020.3|12017.5|12021.3|12018.5|12017.8|12015|60
1655221230000|2022-06-14 15:40:30|12020.8|12018|12022.3|12019.5|12025.8|12023|12019.3|12016.5|64
1655221240000|2022-06-14 15:40:40|12022.2|12019.4|12021.3|12018.5|12022.3|12019.5|12020.3|12017.5|12
1655221250000|2022-06-14 15:40:50|12020.3|12017.5|12023.3|12020.5|12027.3|12024.5|12020.3|12017.5|54
1655221260000|2022-06-14 15:41:00|12022.8|12020|12025.8|12023|12028.3|12025.5|12022.8|12020|38
1655221270000|2022-06-14 15:41:10|12026.3|12023.5|12030.3|12027.5|12032.3|12029.5|12025.8|12023|18
1655221280000|2022-06-14 15:41:20|12029.8|12027|12028.3|12025.5|12030.3|12027.5|12027.3|12024.5|32
1655221290000|2022-06-14 15:41:30|12027.3|12024.5|12026.2|12023.4|12029.3|12026.5|12024.2|12021.4|24
1655221300000|2022-06-14 15:41:40|12026.3|12023.5|12028.3|12025.5|12028.3|12025.5|12023.2|12020.4|46
1655221310000|2022-06-14 15:41:50|12028.7|12025.9|12029.2|12026.4|12030.8|12028|12028.3|12025.5|27
1655221320000|2022-06-14 15:42:00|12029.3|12026.5|12029.2|12026.4|12030.3|12027.5|12026.2|12023.4|35
1655221330000|2022-06-14 15:42:10|12028.3|12025.5|12028.2|12025.4|12029.2|12026.4|12024.2|12021.4|26
1655221340000|2022-06-14 15:42:20|12028.3|12025.5|12026.2|12023.4|12028.3|12025.5|12025.7|12022.8|17
1655221350000|2022-06-14 15:42:30|12024.3|12021.5|12024.3|12021.5|12027.2|12024.4|12024.2|12021.4|11
1655221360000|2022-06-14 15:42:40|12025.3|12022.5|12026.2|12023.4|12026.2|12023.4|12023.7|12020.9|16
1655221370000|2022-06-14 15:42:50|12026.1|12023.3|12028.2|12025.4|12028.3|12025.5|12023.2|12020.4|17
1655221380000|2022-06-14 15:43:00|12027.2|12024.4|12025.2|12022.4|12027.8|12024.4|12024.2|12021.4|4
1655221390000|2022-06-14 15:43:10|12024.7|12021.9|12027.2|12024.4|12028.2|12025.4|12024.7|12021.9|19
1655221400000|2022-06-14 15:43:20|12027.7|12024.9|12027.2|12024.4|12029.6|12026.8|12025.7|12022.9|9
1655221410000|2022-06-14 15:43:30|12026.7|12023.9|12026.7|12023.9|12027.2|12024.4|12026.2|12023.4|5
1655221420000|2022-06-14 15:43:40|12026.2|12023.4|12022.2|12019.4|12027.2|12024.4|12021.2|12018.4|22
1655221430000|2022-06-14 15:43:50|12022.8|12018.8|12024.2|12021.4|12025.2|12022.4|12022.2|12018.8|23
1655221440000|2022-06-14 15:44:00|12025.2|12022.4|12022.2|12019.4|12028.7|12025.9|12022.2|12019.4|45
1655221450000|2022-06-14 15:44:10|12023.2|12020.4|12027.2|12024.4|12028.3|12025.5|12023.2|12020.3|21
1655221460000|2022-06-14 15:44:20|12025.2|12022.4|12028.2|12025.4|12028.7|12025.9|12025.2|12022.4|11
1655221470000|2022-06-14 15:44:30|12027.7|12024.9|12027.2|12024.4|12028.7|12025.9|12026.2|12023.4|9
1655221480000|2022-06-14 15:44:40|12026.3|12023.5|12027.7|12024.9|12029.2|12026.4|12026.2|12022.9|8
1655221490000|2022-06-14 15:44:50|12027.9|12025.1|12035.8|12031.8|12038.7|12035.9|12027.9|12025.1|240
1655221500000|2022-06-14 15:45:00|12035.2|12032.4|12034.2|12031.4|12035.2|12032.4|12032.2|12029.4|22
1655221510000|2022-06-14 15:45:10|12034.7|12031.9|12024.1|12021.3|12034.7|12031.9|12022.1|12019.3|538
1655221520000|2022-06-14 15:45:20|12024|12021.2|12024.2|12021.4|12024.2|12021.4|12021.1|12018.3|162
1655221530000|2022-06-14 15:45:30|12024.1|12021.3|12021.2|12018.4|12024.1|12021.3|12021.1|12017.7|17
1655221540000|2022-06-14 15:45:40|12021.1|12018.3|12018.1|12015.3|12022.6|12019.8|12017.1|12014.3|57
1655221550000|2022-06-14 15:45:50|12017.6|12014.8|12015.1|12012.3|12019.6|12016.8|12013.1|12010.2|32
1655221560000|2022-06-14 15:46:00|12015.6|12012.8|12017.1|12014.3|12017.6|12014.8|12015.1|12011.7|20
1655221570000|2022-06-14 15:46:10|12017.6|12014.8|12012.1|12009.3|12018.7|12015.3|12009.1|12006.3|70
1655221580000|2022-06-14 15:46:20|12012.6|12009.8|12012.1|12009.3|12012.6|12009.8|12010.1|12007.3|11
1655221590000|2022-06-14 15:46:30|12012.7|12008.7|12020.7|12017.9|12020.7|12017.9|12011.6|12008.2|77
1655221600000|2022-06-14 15:46:40|12021.7|12018.9|12019.2|12016.4|12022.2|12019.4|12018.2|12015.4|18
1655221610000|2022-06-14 15:46:50|12019.7|12016.9|12017.2|12014.4|12019.7|12016.9|12015.7|12012.9|26
1655221620000|2022-06-14 15:47:00|12017.3|12014.5|12016.1|12013.3|12018.2|12015.4|12012.2|12009.4|29
1655221630000|2022-06-14 15:47:10|12016.2|12013.4|12011.2|12008.4|12016.2|12013.4|12009.1|12006.3|47
1655221640000|2022-06-14 15:47:20|12011.1|12008.3|12007.7|12004.9|12011.1|12008.3|12002.2|11999.4|90
1655221650000|2022-06-14 15:47:30|12008.1|12005.3|12005.1|12002.3|12009.2|12006.4|12004.2|12001.4|66
1655221660000|2022-06-14 15:47:40|12005.2|12002.4|12007.7|12004.9|12009.2|12006.4|12005.1|12002.3|78
1655221670000|2022-06-14 15:47:50|12007.8|12005|12003.6|12000.8|12008.2|12005.4|12003.1|12000.3|44
1655221680000|2022-06-14 15:48:00|12003.2|12000.4|12006.2|12003.4|12006.8|12003.9|12003.1|12000.3|35
1655221690000|2022-06-14 15:48:10|12006.6|12003.8|12009.2|12006.4|12009.7|12006.9|12006.1|12003.3|23
1655221700000|2022-06-14 15:48:20|12009.7|12005.7|12004.1|12001.3|12009.7|12006.3|12003.2|12000.4|20
1655221710000|2022-06-14 15:48:30|12005.5|12002.7|12004.1|12001.3|12006.6|12003.8|12004.1|12001.3|36
1655221720000|2022-06-14 15:48:40|12004.2|12001.4|12004.6|12001.8|12005.1|12002.3|12002.6|11999.8|37
1655221730000|2022-06-14 15:48:50|12005.2|12001.2|11997.7|11994.9|12005.2|12001.8|11996.2|11993.4|104
1655221740000|2022-06-14 15:49:00|11998.1|11995.3|11994.2|11991.4|11998.2|11995.4|11989.1|11986.3|207
1655221750000|2022-06-14 15:49:10|11995.2|11992.4|11994.1|11991.3|11997.2|11994.4|11991.7|11988.8|69
1655221760000|2022-06-14 15:49:20|11993.2|11990.4|11997.2|11994.4|11997.7|11994.9|11992.7|11989.9|56
1655221770000|2022-06-14 15:49:30|11997.1|11994.3|12000.2|11997.4|12001.2|11998.4|11997.1|11994.3|25
1655221780000|2022-06-14 15:49:40|11999.2|11996.4|11995.2|11992.4|12000.7|11997.9|11993.2|11990.4|53
1655221790000|2022-06-14 15:49:50|11995.7|11992.9|11995.2|11992.4|11997.2|11994.4|11993.2|11990.4|41
1655221800000|2022-06-14 15:50:00|11995.7|11992.9|11995.2|11992.4|11997.2|11994.4|11993.2|11990.4|29
1655221810000|2022-06-14 15:50:10|11994.6|11991.8|11994.2|11991.4|11996.2|11993.4|11992.2|11989.4|24
1655221820000|2022-06-14 15:50:20|11994.1|11991.3|11991.2|11988.4|11994.1|11991.3|11990.7|11987.9|13
1655221830000|2022-06-14 15:50:30|11991.1|11988.3|11990.2|11987.4|11992.2|11989.4|11990.2|11987.4|23
1655221840000|2022-06-14 15:50:40|11986.7|11983.9|11987.2|11984.4|11989.7|11986.9|11986.2|11983.4|74
1655221850000|2022-06-14 15:50:50|11987.1|11984.3|11990.2|11987.4|11990.7|11987.9|11986.1|11983.3|45
1655221860000|2022-06-14 15:51:00|11991.2|11988.4|11987.2|11984.4|11991.2|11988.4|11986.2|11983.4|53
1655221870000|2022-06-14 15:51:10|11987.1|11984.3|11986.6|11983.8|11987.6|11984.8|11986.1|11983.3|40
1655221880000|2022-06-14 15:51:20|11986.1|11983.3|11979.1|11976.3|11986.1|11983.3|11976.1|11973.3|80
1655221890000|2022-06-14 15:51:30|11979.2|11976.4|11977.6|11974.8|11979.6|11976.8|11976.6|11973.8|37
1655221900000|2022-06-14 15:51:40|11977.5|11974.7|11974.6|11971.8|11977.6|11974.8|11974.1|11971.3|72
1655221910000|2022-06-14 15:51:50|11975|11972.2|11975.1|11972.3|11975.6|11972.8|11974|11971.2|40
1655221920000|2022-06-14 15:52:00|11974.6|11971.8|11973.1|11970.3|11976.1|11973.3|11972.5|11969.7|204
1655221930000|2022-06-14 15:52:10|11973|11970.2|11976.5|11973.7|11976.5|11973.7|11972.5|11969.7|36
1655221940000|2022-06-14 15:52:20|11975.6|11972.8|11980|11977.2|11983.1|11980.3|11974.1|11971.3|158
1655221950000|2022-06-14 15:52:30|11980.1|11977.3|11979.1|11976.3|11982|11979.2|11977.1|11974.3|57
1655221960000|2022-06-14 15:52:40|11980|11977.2|11986.1|11983.3|11987.1|11984.3|11979.5|11976.7|96
1655221970000|2022-06-14 15:52:50|11985.1|11982.3|11987.1|11984.3|11988.1|11985.3|11985.1|11982.3|85
1655221980000|2022-06-14 15:53:00|11987|11984.2|11988|11985.2|11988.5|11985.7|11985.1|11982.3|71
1655221990000|2022-06-14 15:53:10|11988.1|11985.3|11986|11983.2|11990|11987.2|11986|11983.2|75
1655222000000|2022-06-14 15:53:20|11985.6|11982.8|11986.1|11983.3|11988.1|11985.3|11983.5|11980.7|40
1655222010000|2022-06-14 15:53:30|11986.6|11983.8|11984.6|11981.8|11987.7|11984.8|11984.1|11981.3|29
1655222020000|2022-06-14 15:53:40|11985.1|11982.3|11983|11980.2|11985.6|11982.8|11982.1|11979.3|34
1655222030000|2022-06-14 15:53:50|11982.6|11979.8|11983|11980.2|11983.6|11980.8|11980|11977.2|37
1655222040000|2022-06-14 15:54:00|11982.5|11979.7|11980|11977.2|11982.5|11979.7|11980|11977.2|131
1655222050000|2022-06-14 15:54:10|11980.1|11977.3|11976|11973.2|11980.6|11977.8|11976|11973.2|38
1655222060000|2022-06-14 15:54:20|11976.7|11972.7|11975|11972.2|11976.7|11973.8|11973.1|11970.3|138
1655222070000|2022-06-14 15:54:30|11974.6|11971.8|11978|11975.2|11980.1|11977.3|11974|11970.7|90
1655222080000|2022-06-14 15:54:40|11976.5|11973.7|11971|11968.2|11976.5|11973.7|11970.5|11967.7|66
1655222090000|2022-06-14 15:54:50|11971.1|11968.3|11972.1|11969.3|11972.6|11969.8|11971|11968.2|27
1655222100000|2022-06-14 15:55:00|11973.1|11970.3|11966.5|11963.7|11973.1|11970.3|11965.1|11962.3|88
1655222110000|2022-06-14 15:55:10|11965|11962.2|11977|11974.2|11978|11975.2|11965|11962.2|144
1655222120000|2022-06-14 15:55:20|11976.5|11973.7|11976.5|11973.7|11979.1|11976.3|11975.1|11972.3|96
1655222130000|2022-06-14 15:55:30|11976.1|11973.3|11977|11974.2|11978.1|11975.3|11975|11972.2|15
1655222140000|2022-06-14 15:55:40|11977.1|11974.3|11978|11975.2|11979|11976.2|11976.5|11973.7|35
1655222150000|2022-06-14 15:55:50|11978.5|11975.7|11981.6|11978.8|11986|11983.2|11978.5|11975.7|102
1655222160000|2022-06-14 15:56:00|11982|11979.2|11984|11981.2|11984|11981.2|11980|11977.2|49
1655222170000|2022-06-14 15:56:10|11984.1|11981.3|11984|11981.2|11985|11982.2|11981|11978.2|71
1655222180000|2022-06-14 15:56:20|11983.5|11980.7|11983.5|11980.7|11984.5|11981.7|11980.5|11977.7|47
1655222190000|2022-06-14 15:56:30|11983.6|11980.8|11985.6|11982.8|11987.5|11984.7|11983.6|11980.8|70
1655222200000|2022-06-14 15:56:40|11985.5|11982.7|11988.1|11985.3|11988.1|11985.3|11984|11981.2|64
1655222210000|2022-06-14 15:56:50|11989.1|11986.3|11994.5|11991.7|11995|11992.2|11987|11984.2|117
1655222220000|2022-06-14 15:57:00|11994.6|11991.8|11991.5|11988.7|11995|11992.2|11989|11986.2|50
1655222230000|2022-06-14 15:57:10|11992|11989.2|11988|11985.2|11992|11989.2|11987|11984.2|43
1655222240000|2022-06-14 15:57:20|11987|11984.2|11991.5|11988.7|11992.6|11989.8|11986.5|11983.7|54
1655222250000|2022-06-14 15:57:30|11992|11989.2|11989.1|11986.3|11993.5|11990.7|11989|11986.2|29
1655222260000|2022-06-14 15:57:40|11990|11987.2|11989.1|11986.3|11990.5|11987.7|11989|11986.2|9
1655222270000|2022-06-14 15:57:50|11990.5|11987.7|11996|11993.2|11997|11994.2|11990.5|11987.7|89
1655222280000|2022-06-14 15:58:00|11996.5|11993.7|11996.5|11993.7|11997|11994.2|11991.5|11988.7|40
1655222290000|2022-06-14 15:58:10|11996.6|11993.8|11995.1|11992.3|11997.6|11994.8|11995|11992.2|28
1655222300000|2022-06-14 15:58:20|11996.1|11993.3|11996|11993.2|11996.1|11993.3|11994.1|11991.3|22
1655222310000|2022-06-14 15:58:30|11994.6|11991.8|11999.1|11996.3|11999.6|11996.8|11994|11991.2|40
1655222320000|2022-06-14 15:58:40|11999.5|11996.7|11999.1|11996.3|12000.6|11997.8|11998|11995.2|57
1655222330000|2022-06-14 15:58:50|11999.6|11996.8|11999.1|11996.3|12001.1|11998.3|11997.1|11994.3|37
1655222340000|2022-06-14 15:59:00|11998.8|11996|12001.6|11998.8|12002.1|11999.3|11995.6|11992.8|42
1655222350000|2022-06-14 15:59:10|12001.1|11998.3|12002.1|11999.3|12002.6|11999.8|12000.1|11997.3|40
1655222360000|2022-06-14 15:59:20|12001.6|11998.8|12004.1|12001.3|12006.1|12003.3|12001.1|11998.3|40
1655222370000|2022-06-14 15:59:30|12004.2|12001.4|12007.1|12004.3|12009.1|12006.3|12003.6|12000.8|40
1655222380000|2022-06-14 15:59:40|12008.1|12005.3|12002.1|11999.3|12008.1|12005.3|12001.6|11998.8|34
1655222390000|2022-06-14 15:59:50|12003.1|12000.3|12006.1|12003.3|12006.1|12003.3|12003.1|12000.3|21
1655222400000|2022-06-14 16:00:00|12007.1|12004.3|11998.1|11995.3|12007.1|12004.3|11998.1|11995.3|52
1655222410000|2022-06-14 16:00:10|11998.6|11995.8|11995.1|11992.3|12000.1|11997.3|11992|11989.2|45
1655222420000|2022-06-14 16:00:20|11995.6|11992.8|11984.1|11981.3|11997.1|11994.3|11982.5|11979.7|75
1655222430000|2022-06-14 16:00:30|11984|11981.2|11979|11976.2|11984.6|11981.3|11979|11976.2|35
1655222440000|2022-06-14 16:00:40|11979.1|11976.3|11977.5|11974.7|11981|11978.2|11977.5|11974.7|64
1655222450000|2022-06-14 16:00:50|11977.6|11974.8|11981|11978.2|11981|11978.2|11977|11974.2|45
1655222460000|2022-06-14 16:01:00|11981.1|11978.3|11973|11970.2|11982|11979.2|11973|11970.2|52
1655222470000|2022-06-14 16:01:10|11973.5|11970.7|11973.5|11970.7|11976|11973.2|11973|11970.2|32
1655222480000|2022-06-14 16:01:20|11973.4|11970.6|11973|11970.2|11976.1|11973.2|11973|11970.2|24
1655222490000|2022-06-14 16:01:30|11972.9|11970.1|11973|11970.2|11973.5|11970.7|11972|11969.2|11
1655222500000|2022-06-14 16:01:40|11974|11971.2|11973|11970.2|11974|11971.2|11972|11969.2|22
1655222510000|2022-06-14 16:01:50|11972.5|11969.7|11970|11967.2|11973|11970.2|11968|11965.2|44
1655222520000|2022-06-14 16:02:00|11969.5|11966.7|11954.4|11951.6|11970|11967.2|11945.5|11942.7|401
1655222530000|2022-06-14 16:02:10|11954|11951.2|11956|11953.2|11958|11955.2|11952|11949.2|61
1655222540000|2022-06-14 16:02:20|11956.1|11953.3|11959|11956.2|11960|11957.2|11956|11953.2|77
1655222550000|2022-06-14 16:02:30|11960|11957.2|11962|11959.2|11967|11964.2|11959|11956.2|98
1655222560000|2022-06-14 16:02:40|11960|11957.2|11961|11958.2|11961|11958.2|11959|11956.2|23
1655222570000|2022-06-14 16:02:50|11960|11957.2|11953|11950.2|11960|11957.2|11952.5|11949.7|96
1655222580000|2022-06-14 16:03:00|11952|11949.2|11948|11945.2|11952|11949.2|11947|11944.2|85
1655222590000|2022-06-14 16:03:10|11948.5|11945.7|11949|11946.2|11950|11947.2|11947|11944.2|61
1655222600000|2022-06-14 16:03:20|11949.4|11946.6|11952|11949.2|11952|11949.2|11948.5|11945.7|43
1655222610000|2022-06-14 16:03:30|11952.4|11949.6|11956.5|11953.7|11956.5|11953.7|11951.5|11948.7|16
1655222620000|2022-06-14 16:03:40|11956|11953.2|11954|11951.2|11957|11954.2|11953.5|11950.7|27
1655222630000|2022-06-14 16:03:50|11955|11952.2|11967.1|11964.3|11967.5|11964.7|11954|11951.2|143
1655222640000|2022-06-14 16:04:00|11969.4|11966.6|11970|11967.2|11973.9|11971.1|11969|11966.2|97
1655222650000|2022-06-14 16:04:10|11970.1|11967.3|11974|11971.2|11974.5|11971.7|11970|11967.2|55
1655222660000|2022-06-14 16:04:20|11974.6|11970.6|11973.5|11970.7|11974.6|11971.7|11972|11969.2|20
1655222670000|2022-06-14 16:04:30|11973.9|11971.1|11974.5|11971.7|11975|11972.2|11972|11969.2|20
1655222680000|2022-06-14 16:04:40|11974|11971.2|11973|11970.2|11974|11971.2|11970.9|11968.1|46
1655222690000|2022-06-14 16:04:50|11972.9|11970.1|11972.9|11970.1|11976|11973.2|11971.9|11969.1|23
1655222700000|2022-06-14 16:05:00|11972.5|11969.7|11964.4|11961.6|11972.5|11969.7|11962.9|11960.1|63
1655222710000|2022-06-14 16:05:10|11964.9|11962.1|11970.9|11968.1|11972.9|11970.1|11963.4|11960.6|64
1655222720000|2022-06-14 16:05:20|11970.8|11968|11965.8|11963|11970.9|11968.1|11964.8|11962|90
1655222730000|2022-06-14 16:05:30|11965.3|11962.5|11963.9|11961.1|11965.3|11962.5|11963.8|11961|32
1655222740000|2022-06-14 16:05:40|11964.3|11961.5|11963.9|11961.1|11970|11967.2|11963.9|11961.1|300
1655222750000|2022-06-14 16:05:50|11963.4|11960.6|11963.9|11961.1|11965.5|11962.1|11961.9|11959.1|15
1655222760000|2022-06-14 16:06:00|11963|11960.2|11957.9|11955.1|11963.4|11960.6|11957.9|11955.1|42
1655222770000|2022-06-14 16:06:10|11957.4|11954.6|11951.9|11949.1|11959.4|11956.6|11951.9|11949.1|40
1655222780000|2022-06-14 16:06:20|11952.9|11950.1|11949.9|11947.1|11955.9|11953.1|11949.9|11947.1|39
1655222790000|2022-06-14 16:06:30|11950|11947.2|11944.9|11942.1|11950.4|11947.6|11944.4|11941.6|68
1655222800000|2022-06-14 16:06:40|11945.5|11942.7|11949.9|11947.1|11949.9|11947.1|11945.5|11942.7|49
1655222810000|2022-06-14 16:06:50|11950.1|11947.3|11949.9|11947.1|11951.9|11949.1|11948.9|11946.1|45
1655222820000|2022-06-14 16:07:00|11950.9|11948.1|11948|11945.2|11951.5|11948.1|11948|11945.2|17
1655222830000|2022-06-14 16:07:10|11947.9|11945.1|11944.4|11941.6|11948.4|11945.6|11943.9|11941.1|22
1655222840000|2022-06-14 16:07:20|11943.9|11941.1|11943.9|11941.1|11947.4|11944.6|11942.9|11940.1|48
1655222850000|2022-06-14 16:07:30|11944.9|11942.1|11941.8|11939|11944.9|11942.1|11940.9|11938.1|41
1655222860000|2022-06-14 16:07:40|11940.8|11938|11943.9|11941.1|11945.3|11942.5|11940.3|11937.5|38
1655222870000|2022-06-14 16:07:50|11942.9|11940.1|11941.9|11939.1|11943.4|11940.6|11939.9|11937.1|49
1655222880000|2022-06-14 16:08:00|11941.8|11939|11941.8|11939|11941.9|11939.1|11939.3|11936.5|36
1655222890000|2022-06-14 16:08:10|11940.9|11938.1|11945.9|11943.1|11946.8|11944|11940.8|11938|51
1655222900000|2022-06-14 16:08:20|11946.4|11943.6|11953.5|11950.7|11953.9|11951.1|11945.9|11943.1|64
1655222910000|2022-06-14 16:08:30|11953|11950.2|11949|11946.2|11956|11953.2|11949|11946.2|74
1655222920000|2022-06-14 16:08:40|11947.4|11944.6|11948.9|11946.1|11950.5|11947.7|11947.4|11944.6|30
1655222930000|2022-06-14 16:08:50|11949|11946.2|11947.4|11944.6|11950|11947.2|11947.4|11944.6|54
1655222940000|2022-06-14 16:09:00|11948.4|11945.6|11946|11943.2|11949.4|11946.6|11945.4|11942.6|40
1655222950000|2022-06-14 16:09:10|11945.9|11943.1|11949|11946.2|11949|11946.2|11945.9|11943.1|9
1655222960000|2022-06-14 16:09:20|11948|11945.2|11953.5|11950.7|11953.5|11950.7|11947|11944.2|8
1655222970000|2022-06-14 16:09:30|11953|11950.2|11961|11958.2|11962|11959.2|11951.1|11945.7|79
1655222980000|2022-06-14 16:09:40|11960.5|11957.7|11959|11956.2|11961|11958.2|11956|11953.2|69
1655222990000|2022-06-14 16:09:50|11959.1|11956.3|11957|11954.2|11961.1|11958.3|11956|11953.2|34
1655223000000|2022-06-14 16:10:00|11956.5|11953.7|11964.5|11961.7|11965.9|11963.1|11954.1|11951.3|61
1655223010000|2022-06-14 16:10:10|11964|11961.2|11963|11960.2|11964.1|11961.3|11962|11959.2|28
1655223020000|2022-06-14 16:10:20|11963.1|11960.3|11970|11967.2|11974.9|11972.1|11963.1|11960.3|154
1655223030000|2022-06-14 16:10:30|11969|11966.2|11961.9|11959.1|11969|11966.2|11960|11957.2|84
1655223040000|2022-06-14 16:10:40|11961.5|11957.5|11961|11958.2|11962.4|11959.6|11958.9|11956.1|27
1655223050000|2022-06-14 16:10:50|11960.9|11958.1|11964.9|11962.1|11964.9|11962.1|11956.9|11954.1|24
1655223060000|2022-06-14 16:11:00|11964|11961.2|11959.9|11957.1|11964.4|11961.6|11959.9|11957.1|13
1655223070000|2022-06-14 16:11:10|11960|11957.2|11958.9|11956.1|11960|11957.2|11957.8|11954.5|81
1655223080000|2022-06-14 16:11:20|11959|11956.2|11960.9|11958.1|11961|11958.2|11957.4|11954.6|25
1655223090000|2022-06-14 16:11:30|11961|11958.2|11956.9|11954.1|11962.4|11959.6|11955.9|11953.1|35
1655223100000|2022-06-14 16:11:40|11956.4|11953.6|11954.9|11952.1|11956.4|11953.6|11953.1|11950.3|34
1655223110000|2022-06-14 16:11:50|11955.4|11952.6|11958.9|11956.1|11959.5|11956.1|11954.9|11952.1|8
1655223120000|2022-06-14 16:12:00|11959.4|11956.6|11957.8|11955|11960.9|11958.1|11957.4|11954.6|13
1655223130000|2022-06-14 16:12:10|11957.4|11954.6|11960.9|11958.1|11960.9|11958.1|11956.9|11954.1|22
1655223140000|2022-06-14 16:12:20|11961.4|11958.6|11962.9|11960.1|11963.9|11961.1|11960.8|11958|16
1655223150000|2022-06-14 16:12:30|11963.4|11960.6|11961.8|11959|11964.4|11961.6|11960.9|11958.1|7
1655223160000|2022-06-14 16:12:40|11961.4|11958.6|11961.9|11959.1|11962.4|11959.6|11959.9|11957.1|11
1655223170000|2022-06-14 16:12:50|11962|11959.2|11961.9|11959.1|11964.9|11962.1|11961.9|11959.1|18
1655223180000|2022-06-14 16:13:00|11961.8|11959|11963.9|11961.1|11964.4|11961.6|11960.4|11957.6|14
1655223190000|2022-06-14 16:13:10|11964.4|11961.6|11963.9|11961.1|11966.4|11963.6|11962.9|11960.1|17
1655223200000|2022-06-14 16:13:20|11963.8|11961|11964.9|11962.1|11964.9|11962.1|11962.9|11960.1|11
1655223210000|2022-06-14 16:13:30|11965.4|11962.6|11965.4|11962.6|11967.9|11965.1|11964.4|11961.6|25
1655223220000|2022-06-14 16:13:40|11965.3|11962.5|11965.3|11962.5|11966.9|11964.1|11962.8|11960|41
1655223230000|2022-06-14 16:13:50|11965.8|11963|11964.9|11962.1|11967.9|11965.1|11964.9|11962.1|37
1655223240000|2022-06-14 16:14:00|11964.8|11962|11962.3|11959.5|11964.8|11962|11961.4|11958.6|58
1655223250000|2022-06-14 16:14:10|11962.8|11960|11960.8|11958|11963.4|11960.6|11960.3|11957.5|24
1655223260000|2022-06-14 16:14:20|11960.3|11957.5|11956.8|11954|11961.8|11959|11955.8|11953|38
1655223270000|2022-06-14 16:14:30|11955.8|11953|11956.8|11954|11958.4|11955.6|11955.8|11953|14
1655223280000|2022-06-14 16:14:40|11955.9|11953.1|11953.4|11950.6|11956.3|11953.5|11953.3|11950.5|19
1655223290000|2022-06-14 16:14:50|11953.3|11950.5|11953.9|11951.1|11954.8|11952|11951.8|11949|14
1655223300000|2022-06-14 16:15:00|11953.8|11951|11947.8|11945|11953.9|11951.1|11945.8|11943|127
1655223310000|2022-06-14 16:15:10|11945.9|11943.1|11943.8|11941|11945.9|11943.1|11941.8|11939|40
1655223320000|2022-06-14 16:15:20|11943.4|11940.6|11941.8|11939|11943.8|11941|11940.8|11938|62
1655223330000|2022-06-14 16:15:30|11942.8|11940|11942.4|11939.6|11942.9|11940.1|11940.9|11938.1|25
1655223340000|2022-06-14 16:15:40|11942.8|11940|11941.8|11939|11945.3|11942.5|11940.3|11937.5|88
1655223350000|2022-06-14 16:15:50|11942.8|11940|11952.8|11950|11953.8|11951|11942.8|11940|53
1655223360000|2022-06-14 16:16:00|11953.3|11950.5|11949.8|11947|11954.8|11952|11949.3|11946.5|33
1655223370000|2022-06-14 16:16:10|11949.3|11946.5|11949.8|11947|11953.9|11951.1|11947.8|11945|57
1655223380000|2022-06-14 16:16:20|11949.9|11947.1|11950.9|11948.1|11950.9|11948.1|11949.3|11946.5|20
1655223390000|2022-06-14 16:16:30|11951.9|11949.1|11949.8|11947|11951.9|11949.1|11949.3|11946.5|12
1655223400000|2022-06-14 16:16:40|11949.9|11947.1|11951.4|11948.6|11951.4|11948.6|11949.8|11947|12
1655223410000|2022-06-14 16:16:50|11951.9|11949.1|11949.8|11947|11951.9|11949.1|11948.9|11946.1|37
1655223420000|2022-06-14 16:17:00|11949.4|11946.6|11954.9|11952.1|11955.4|11952.6|11949.4|11946.6|25
1655223430000|2022-06-14 16:17:10|11954.3|11951.5|11950.8|11948|11956.4|11953.6|11949.9|11947.1|46
1655223440000|2022-06-14 16:17:20|11950.9|11948.1|11952.9|11950.1|11953.8|11951|11949.8|11947|24
1655223450000|2022-06-14 16:17:30|11953.4|11950.6|11956.8|11954|11957.3|11954.5|11950.9|11948.1|95
1655223460000|2022-06-14 16:17:40|11956.9|11954.1|11963.9|11961.1|11964.4|11961.6|11956.4|11953.6|141
1655223470000|2022-06-14 16:17:50|11963.8|11961|11964.9|11962.1|11968.9|11966.1|11963.4|11960.6|37
1655223480000|2022-06-14 16:18:00|11964.4|11961.6|11965.4|11962.6|11966.4|11963.6|11960.5|11957.7|33
1655223490000|2022-06-14 16:18:10|11964.9|11962.1|11968.4|11965.6|11968.4|11965.6|11964.9|11962.1|22
1655223500000|2022-06-14 16:18:20|11968.9|11966.1|11970.9|11968.1|11972.9|11970.1|11967.9|11965.1|31
1655223510000|2022-06-14 16:18:30|11971|11968.2|11969.9|11967.1|11973.3|11970.5|11969.4|11966.6|20
1655223520000|2022-06-14 16:18:40|11969.4|11966.6|11973.4|11970.6|11976.9|11974.1|11969|11966.2|54
1655223530000|2022-06-14 16:18:50|11972.9|11970.1|11975.9|11973.1|11977.9|11975.1|11970.9|11968.1|106
1655223540000|2022-06-14 16:19:00|11976|11973.2|11974.9|11972.1|11976.9|11974.1|11974.4|11971.6|35
1655223550000|2022-06-14 16:19:10|11975.4|11972.6|11969.4|11966.6|11975.4|11972.6|11968.9|11966.1|30
1655223560000|2022-06-14 16:19:20|11969.9|11967.1|11974.3|11971.5|11974.3|11971.5|11968.9|11966.1|34
1655223570000|2022-06-14 16:19:30|11974.4|11971.6|11971.8|11969|11976.9|11974.1|11971.8|11969|18
1655223580000|2022-06-14 16:19:40|11970.9|11968.1|11970.8|11968|11973.3|11970.5|11969.4|11966.6|35
1655223590000|2022-06-14 16:19:50|11971.3|11968.5|11969.9|11967.1|11973.3|11970.5|11969.9|11967.1|24
1655223600000|2022-06-14 16:20:00|11970.3|11967.5|11965.9|11963.1|11970.4|11967.6|11965.4|11962.6|24
1655223610000|2022-06-14 16:20:10|11965.8|11963|11970.8|11968|11970.9|11968.1|11965.8|11963|26
1655223620000|2022-06-14 16:20:20|11969.8|11967|11966.4|11963.6|11969.8|11967|11964.9|11962.1|34
1655223630000|2022-06-14 16:20:30|11966.3|11963.5|11963.9|11961.1|11966.3|11963.5|11962.4|11959.6|31
1655223640000|2022-06-14 16:20:40|11963.8|11961|11953.8|11951|11963.9|11961.1|11953.8|11951|115
1655223650000|2022-06-14 16:20:50|11954.8|11952|11954.8|11952|11956.3|11953.5|11950.8|11948|31
1655223660000|2022-06-14 16:21:00|11955.3|11952.5|11951.8|11949|11955.8|11953|11950.3|11947.5|53
1655223670000|2022-06-14 16:21:10|11952.8|11950|11949.8|11947|11952.8|11950|11948.8|11946|41
1655223680000|2022-06-14 16:21:20|11949.3|11946.5|11947.3|11944.5|11949.3|11946.5|11946.3|11943.5|35
1655223690000|2022-06-14 16:21:30|11946.8|11944|11951.8|11949|11952.8|11950|11946.8|11944|24
1655223700000|2022-06-14 16:21:40|11952.3|11949.5|11956.8|11954|11958.8|11956|11952.3|11949.5|59
1655223710000|2022-06-14 16:21:50|11957.3|11954.5|11954.8|11952|11957.3|11954.5|11954.3|11951.5|16
1655223720000|2022-06-14 16:22:00|11954.7|11951.9|11951.8|11949|11954.7|11951.9|11951.8|11949|45
1655223730000|2022-06-14 16:22:10|11951.3|11948.5|11951.8|11949|11955.8|11953|11951.3|11948.5|50
1655223740000|2022-06-14 16:22:20|11951.7|11948.9|11952.8|11950|11956.8|11954|11951.3|11948.5|16
1655223750000|2022-06-14 16:22:30|11953.8|11951|11947.8|11945|11953.8|11951|11946.3|11943.5|31
1655223760000|2022-06-14 16:22:40|11948.3|11945.5|11946.8|11944|11949.3|11946|11946.3|11943.5|31
1655223770000|2022-06-14 16:22:50|11947.3|11944.5|11951.7|11948.9|11951.8|11949|11946.8|11944|44
1655223780000|2022-06-14 16:23:00|11951.8|11949|11955.8|11953|11957.3|11954.5|11946.8|11944|123
1655223790000|2022-06-14 16:23:10|11955.4|11952.6|11953.8|11951|11955.4|11952.6|11951.8|11949|99
1655223800000|2022-06-14 16:23:20|11954.8|11952|11956.8|11954|11957.3|11954.5|11952.8|11950|12
1655223810000|2022-06-14 16:23:30|11957.4|11954.6|11955.8|11953|11957.8|11955|11953.8|11951|15
1655223820000|2022-06-14 16:23:40|11955.9|11953.1|11957.3|11954.5|11958.7|11955.9|11955.8|11953|7
1655223830000|2022-06-14 16:23:50|11957.4|11954.6|11961.3|11958.5|11963.9|11961.1|11957.4|11954.6|42
1655223840000|2022-06-14 16:24:00|11960.9|11958.1|11960.8|11958|11962.8|11960|11959.8|11957|17
1655223850000|2022-06-14 16:24:10|11960.3|11957.5|11962.9|11960.1|11963.9|11961.1|11959.9|11957.1|10
1655223860000|2022-06-14 16:24:20|11962.8|11960|11969.8|11967|11972.4|11969.6|11962.8|11960|52
1655223870000|2022-06-14 16:24:30|11970.3|11967.5|11973.9|11971.1|11975.9|11973.1|11968.9|11966.1|45
1655223880000|2022-06-14 16:24:40|11974.8|11972|11974.9|11972.1|11975.9|11973.1|11972.9|11970.1|31
1655223890000|2022-06-14 16:24:50|11975.3|11972.5|11972.9|11970.1|11975.3|11972.5|11972.8|11970|25
1655223900000|2022-06-14 16:25:00|11972.8|11970|11964.8|11962|11973.9|11971.1|11963.9|11961.1|49
1655223910000|2022-06-14 16:25:10|11964.4|11961.6|11967.8|11965|11967.9|11965.1|11963.8|11961|47
1655223920000|2022-06-14 16:25:20|11967.9|11965.1|11969.8|11967|11970.8|11968|11967.8|11965|12
1655223930000|2022-06-14 16:25:30|11969.9|11967.1|11972.3|11969.5|11972.4|11969.6|11969.8|11967|14
1655223940000|2022-06-14 16:25:40|11972.8|11970|11972.8|11970|11973.3|11970.5|11968.8|11966|23
1655223950000|2022-06-14 16:25:50|11972.3|11969.5|11969.8|11967|11972.8|11970|11969.3|11966.5|12
1655223960000|2022-06-14 16:26:00|11970.3|11967.5|11973.3|11970.5|11974.3|11971.5|11969.3|11966.5|173
1655223970000|2022-06-14 16:26:10|11974.8|11972|11975.8|11973|11976.8|11974|11974.8|11972|17
1655223980000|2022-06-14 16:26:20|11975.3|11972.5|11973.8|11971|11975.8|11973|11972.8|11970|14
1655223990000|2022-06-14 16:26:30|11973.3|11970.5|11971.3|11968.5|11973.3|11970.5|11970.8|11968|8
1655224000000|2022-06-14 16:26:40|11972.7|11969.9|11974.8|11972|11975.3|11972.5|11971.3|11968.5|87
1655224010000|2022-06-14 16:26:50|11974.3|11971.5|11974.8|11972|11975.8|11973|11972.8|11970|26
1655224020000|2022-06-14 16:27:00|11975|11972.2|11969.8|11967|11976.8|11974|11968.8|11966|34
1655224030000|2022-06-14 16:27:10|11969.9|11967.1|11973.9|11971.1|11974.8|11972|11969.9|11967.1|30
1655224040000|2022-06-14 16:27:20|11973.3|11970.5|11973.4|11970.6|11973.9|11971.1|11972.8|11969.4|21
1655224050000|2022-06-14 16:27:30|11973.9|11971.1|11975.9|11973.1|11976.8|11974|11972.9|11970.1|14
1655224060000|2022-06-14 16:27:40|11975.8|11973|11976.3|11973.5|11977.9|11975.1|11975.3|11972.5|89
1655224070000|2022-06-14 16:27:50|11975.9|11973.1|11975.9|11973.1|11976.8|11974|11974.8|11972|47
1655224080000|2022-06-14 16:28:00|11976.3|11973.5|11977|11974.2|11980.5|11977.7|11974.8|11972|230
1655224090000|2022-06-14 16:28:10|11977.9|11975.1|11975.9|11973.1|11979.9|11977.1|11974.4|11971.6|111
1655224100000|2022-06-14 16:28:20|11974.9|11972.1|11976.4|11973.6|11976.9|11974.1|11973.9|11971.1|58
1655224110000|2022-06-14 16:28:30|11976.5|11973.7|11978.1|11975.3|11979|11976.2|11976.5|11973.7|23
1655224120000|2022-06-14 16:28:40|11978.5|11975.7|11979|11976.2|11981|11978.2|11978|11975.2|13
1655224130000|2022-06-14 16:28:50|11979.5|11976.7|11980|11977.2|11980.5|11977.7|11979.5|11976.7|7
1655224140000|2022-06-14 16:29:00|11980.1|11977.3|11978|11975.2|11981|11978.2|11977.4|11974.6|64
1655224150000|2022-06-14 16:29:10|11978.9|11976.1|11976.9|11974.1|11978.9|11976.1|11976.9|11974.1|37
1655224160000|2022-06-14 16:29:20|11975.9|11973.1|11976.9|11974.1|11977.4|11974.6|11975.9|11973.1|10
1655224170000|2022-06-14 16:29:30|11975.9|11973.1|11979.9|11977.1|11981.9|11979.1|11973.4|11970.6|87
1655224180000|2022-06-14 16:29:40|11980|11977.2|11989.1|11986.3|11990.5|11987.7|11980|11977.2|99
1655224190000|2022-06-14 16:29:50|11989.9|11987.1|11988|11985.2|11990|11987.2|11986.9|11984.1|36
1655224200000|2022-06-14 16:30:00|11988.4|11985.6|11979.9|11977.1|11988.4|11985.6|11979.4|11976.6|119
1655224210000|2022-06-14 16:30:10|11979.4|11976.6|11984.9|11982.1|11984.9|11982.1|11979.4|11976.6|30
1655224220000|2022-06-14 16:30:20|11985.5|11981.5|11986|11983.2|11987.4|11984.6|11983.9|11981.1|19
1655224230000|2022-06-14 16:30:30|11986.9|11984.1|11981.9|11979.1|11986.9|11984.1|11980.9|11978.1|19
1655224240000|2022-06-14 16:30:40|11980.9|11978.1|11982.4|11979.6|11982.9|11980.1|11980.9|11978.1|7
1655224250000|2022-06-14 16:30:50|11982.9|11980.1|11985.9|11983.1|11986.9|11984.1|11982.9|11980.1|11
1655224260000|2022-06-14 16:31:00|11985.4|11982.6|11982.9|11980.1|11985.4|11982.6|11981.9|11979.1|19
1655224270000|2022-06-14 16:31:10|11981.9|11979.1|11977|11974.2|11981.9|11979.1|11976|11973.2|76
1655224280000|2022-06-14 16:31:20|11978|11975.2|11978.9|11976.1|11981.4|11978.6|11978|11975.2|33
1655224290000|2022-06-14 16:31:30|11978.4|11975.6|11976|11973.2|11981|11978.2|11975.4|11972.6|16
1655224300000|2022-06-14 16:31:40|11975.9|11973.1|11976|11973.2|11976.5|11973.7|11972|11969.2|77
1655224310000|2022-06-14 16:31:50|11977|11974.2|11972|11969.2|11977|11974.2|11971.9|11969.1|17
1655224320000|2022-06-14 16:32:00|11971.9|11969.1|11972.9|11970.1|11973|11970.2|11970|11967.2|19
1655224330000|2022-06-14 16:32:10|11973|11970.2|11972.9|11970.1|11973.9|11971.1|11969|11966.2|47
1655224340000|2022-06-14 16:32:20|11972.5|11969.7|11973.9|11971.1|11975|11972.2|11972.5|11969.7|13
1655224350000|2022-06-14 16:32:30|11974.9|11972.1|11972|11969.2|11974.9|11972.1|11972|11969.2|12
1655224360000|2022-06-14 16:32:40|11971.5|11968.7|11973|11970.2|11973.9|11971.1|11971.5|11968.7|9
1655224370000|2022-06-14 16:32:50|11973.9|11971.1|11975.9|11973.1|11976|11973.2|11971.9|11969.1|18
1655224380000|2022-06-14 16:33:00|11974.4|11971.6|11980.9|11978.1|11981.4|11978.6|11974.4|11971.6|28
1655224390000|2022-06-14 16:33:10|11980|11977.2|11981.9|11979.1|11984.8|11982|11979|11976.2|40
1655224400000|2022-06-14 16:33:20|11982|11979.2|11983|11980.2|11984.3|11981.5|11979|11976.2|226
1655224410000|2022-06-14 16:33:30|11982.9|11980.1|11983|11980.2|11984.4|11981.6|11982|11979.2|7
1655224420000|2022-06-14 16:33:40|11983.5|11980.7|11985.5|11982.7|11986|11983.2|11983|11980.2|24
1655224430000|2022-06-14 16:33:50|11985|11982.2|11983.9|11981.1|11991.4|11988.6|11983.9|11981.1|91
1655224440000|2022-06-14 16:34:00|11983.4|11980.6|11986.9|11984.1|11986.9|11984.1|11983.4|11980.6|18
1655224450000|2022-06-14 16:34:10|11987.9|11985.1|11984.9|11982.1|11988|11985.2|11981.8|11979|22
1655224460000|2022-06-14 16:34:20|11984.8|11982|11987.9|11985.1|11987.9|11985.1|11982.9|11980.1|26
1655224470000|2022-06-14 16:34:30|11988.8|11986|11990.4|11987.6|11992.4|11989.6|11988.8|11986|36
1655224480000|2022-06-14 16:34:40|11989.9|11987.1|11987.9|11985.1|11990.4|11987.6|11987.9|11985.1|9
1655224490000|2022-06-14 16:34:50|11988.9|11986.1|11989.9|11987.1|11990.4|11987.6|11987.9|11985.1|8
1655224500000|2022-06-14 16:35:00|11990.4|11987.6|11989.9|11987.1|11992.4|11989.6|11989.4|11986.5|12
1655224510000|2022-06-14 16:35:10|11989.8|11987|11979.9|11977.1|11989.8|11987|11976.9|11974.1|104
1655224520000|2022-06-14 16:35:20|11979.8|11977|11976.8|11974|11982.4|11979.6|11976.8|11974|67
1655224530000|2022-06-14 16:35:30|11976.7|11973.9|11971.9|11969.1|11976.7|11973.9|11971.9|11969.1|32
1655224540000|2022-06-14 16:35:40|11972.8|11970|11971.2|11968.4|11974.8|11972|11970.7|11967.9|32
1655224550000|2022-06-14 16:35:50|11970.7|11967.9|11964.8|11962|11971.7|11968.9|11964.8|11962|45
1655224560000|2022-06-14 16:36:00|11964.7|11961.9|11964.8|11962|11966.7|11963.9|11963.8|11961|15
1655224570000|2022-06-14 16:36:10|11965.3|11962.5|11966.3|11963.5|11967.8|11965|11964.3|11961.5|31
1655224580000|2022-06-14 16:36:20|11967.2|11964.4|11968.8|11966|11968.8|11966|11967.2|11964.4|10
1655224590000|2022-06-14 16:36:30|11969.4|11966.6|11969.8|11967|11970.8|11968|11968.8|11966|24
1655224600000|2022-06-14 16:36:40|11968.8|11966|11971.8|11969|11971.8|11969|11968.8|11966|19
1655224610000|2022-06-14 16:36:50|11971.9|11969.1|11967.8|11965|11973.3|11970.5|11967.8|11965|36
1655224620000|2022-06-14 16:37:00|11967.3|11964.5|11962.8|11960|11967.8|11965|11962.8|11960|25
1655224630000|2022-06-14 16:37:10|11961.8|11959|11955.7|11952.9|11962.7|11959.9|11954.8|11952|48
1655224640000|2022-06-14 16:37:20|11956.3|11953.5|11956.8|11954|11957.3|11954.5|11954.7|11951.9|43
1655224650000|2022-06-14 16:37:30|11957.3|11954.5|11957.3|11954.5|11958.8|11956|11956.7|11953.9|14
1655224660000|2022-06-14 16:37:40|11957.8|11955|11958.3|11955.5|11959.8|11957|11956.8|11954|22
1655224670000|2022-06-14 16:37:50|11957.3|11954.5|11956.8|11954|11958.3|11955.5|11955.7|11952.9|13
1655224680000|2022-06-14 16:38:00|11956.7|11953.9|11954.8|11952|11956.7|11953.9|11948.8|11946|67
1655224690000|2022-06-14 16:38:10|11954.7|11951.9|11950.8|11948|11954.7|11951.9|11947.8|11945|34
1655224700000|2022-06-14 16:38:20|11950.3|11947.5|11955.8|11953|11955.8|11953|11949.8|11947|22
1655224710000|2022-06-14 16:38:30|11956.7|11953.9|11958.7|11955.9|11958.8|11956|11955.8|11953|18
1655224720000|2022-06-14 16:38:40|11957.8|11955|11958.8|11956|11959.3|11956.5|11956.8|11954|19
1655224730000|2022-06-14 16:38:50|11960.2|11957.4|11959.8|11957|11960.4|11957.6|11957.8|11955|25
1655224740000|2022-06-14 16:39:00|11960.3|11957.5|11960.8|11958|11965.8|11963|11959.8|11957|64
1655224750000|2022-06-14 16:39:10|11960.3|11957.5|11960.8|11958|11961.4|11958.5|11960.3|11957.4|5
1655224760000|2022-06-14 16:39:20|11961.3|11958.5|11960.3|11957.5|11961.3|11958.5|11959.4|11956.6|8
1655224770000|2022-06-14 16:39:30|11958.8|11956|11959.3|11956.5|11960.3|11957.5|11958.8|11956|2
1655224780000|2022-06-14 16:39:40|11960.3|11957.5|11966.8|11964|11967.8|11965|11959.8|11957|100
1655224790000|2022-06-14 16:39:50|11967.3|11964.5|11967.7|11964.9|11968.8|11966|11966.8|11964|23
1655224800000|2022-06-14 16:40:00|11967.8|11965|11965.7|11962.9|11967.8|11965|11962.8|11960|26
1655224810000|2022-06-14 16:40:10|11964.8|11962|11961.7|11958.9|11967.8|11965|11961.7|11958.9|23
1655224820000|2022-06-14 16:40:20|11963.7|11960.9|11964.7|11961.9|11965.8|11962|11962.7|11959.9|18
1655224830000|2022-06-14 16:40:30|11964.8|11962|11964.7|11961.9|11967.8|11965|11963.3|11960.5|20
1655224840000|2022-06-14 16:40:40|11963.8|11961|11963.7|11960.9|11966.4|11963|11963.7|11960.4|36
1655224850000|2022-06-14 16:40:50|11963.8|11961|11961.7|11958.9|11964.7|11961.9|11961.2|11958.3|16
1655224860000|2022-06-14 16:41:00|11960.2|11957.4|11961.7|11958.9|11961.7|11958.9|11957.2|11954.4|16
1655224870000|2022-06-14 16:41:10|11961.2|11958.4|11960.7|11957.9|11962.7|11959.9|11960.2|11957.4|27
1655224880000|2022-06-14 16:41:20|11961.2|11958.4|11959.7|11956.9|11961.7|11958.9|11959.2|11956.4|21
1655224890000|2022-06-14 16:41:30|11959.8|11957|11958.7|11955.9|11960.7|11957.9|11957.2|11954.4|23
1655224900000|2022-06-14 16:41:40|11959.2|11956.4|11956.7|11953.9|11959.2|11956.4|11956.2|11953.4|10
1655224910000|2022-06-14 16:41:50|11956.8|11954|11956.7|11953.9|11958.2|11955.4|11953.7|11950.9|126
1655224920000|2022-06-14 16:42:00|11956.6|11953.8|11954.7|11951.9|11957.3|11953.9|11953.7|11950.9|10
1655224930000|2022-06-14 16:42:10|11955.2|11952.4|11954.7|11951.9|11956.3|11953.4|11954.7|11951.9|14
1655224940000|2022-06-14 16:42:20|11955.2|11952.4|11955.6|11952.8|11956.2|11953.4|11955.2|11952.4|5
1655224950000|2022-06-14 16:42:30|11954.7|11951.9|11956.7|11953.9|11959.3|11955.9|11954.6|11951.8|30
1655224960000|2022-06-14 16:42:40|11956.6|11953.8|11957.2|11954.4|11958.7|11955.9|11956.6|11953.8|16
1655224970000|2022-06-14 16:42:50|11956.7|11953.9|11950.7|11947.9|11956.7|11953.9|11949.6|11946.8|39
1655224980000|2022-06-14 16:43:00|11951.7|11948.9|11943.7|11940.9|11951.7|11948.9|11943.7|11940.9|51
1655224990000|2022-06-14 16:43:10|11943.2|11940.4|11941.1|11938.3|11943.2|11940.4|11940.6|11937.8|32
1655225000000|2022-06-14 16:43:20|11941.2|11938.4|11941.5|11938.7|11943.7|11940.9|11939.6|11936.8|76
1655225010000|2022-06-14 16:43:30|11941.1|11938.3|11938.5|11935.7|11944.7|11941.9|11938.5|11935.6|207
1655225020000|2022-06-14 16:43:40|11938.6|11935.8|11938.1|11935.3|11939.2|11936.3|11938.1|11935.2|43
1655225030000|2022-06-14 16:43:50|11938.5|11935.7|11938.6|11935.8|11939.6|11936.8|11937.5|11934.7|21
1655225040000|2022-06-14 16:44:00|11939.6|11936.8|11945.6|11942.8|11945.6|11942.8|11939.6|11936.8|45
1655225050000|2022-06-14 16:44:10|11944.6|11941.8|11945.6|11942.8|11945.6|11942.8|11942.6|11939.8|7
1655225060000|2022-06-14 16:44:20|11945.1|11942.3|11950.6|11947.8|11951.1|11948.3|11942.6|11939.8|64
1655225070000|2022-06-14 16:44:30|11951.1|11948.3|11954.1|11951.3|11954.6|11951.8|11951.1|11948.3|33
1655225080000|2022-06-14 16:44:40|11954.2|11951.4|11953.6|11950.8|11955.1|11952.3|11952.7|11949.9|10
1655225090000|2022-06-14 16:44:50|11953|11949.6|11950.6|11947.8|11953|11950.2|11950.2|11947.2|115
1655225100000|2022-06-14 16:45:00|11951.5|11948.7|11946.6|11943.8|11952.6|11949.8|11946.3|11943.2|58
1655225110000|2022-06-14 16:45:10|11946.5|11943.7|11949.5|11946.7|11949.5|11946.7|11946.5|11943.7|17
1655225120000|2022-06-14 16:45:20|11952.5|11949.7|11953.5|11950.7|11954.6|11951.8|11951.6|11948.8|23
1655225130000|2022-06-14 16:45:30|11953.6|11950.8|11957.1|11954.3|11958.6|11955.8|11953.6|11950.8|47
1655225140000|2022-06-14 16:45:40|11959.1|11956.3|11961.7|11958.9|11962.6|11959.8|11959.1|11956.3|50
1655225150000|2022-06-14 16:45:50|11962.4|11958.4|11963.6|11960.8|11966.6|11963.8|11961.8|11958.4|35
1655225160000|2022-06-14 16:46:00|11965.2|11961.2|11958.6|11955.8|11965.2|11962.3|11958.6|11955.8|18
1655225170000|2022-06-14 16:46:10|11958.7|11955.9|11962.6|11959.8|11965.7|11962.8|11958.7|11955.9|22
1655225180000|2022-06-14 16:46:20|11963.6|11960.8|11966.7|11963.9|11967.6|11964.8|11962.6|11959.8|47
1655225190000|2022-06-14 16:46:30|11967.6|11964.8|11961.6|11958.8|11971.2|11968.4|11961.1|11958.3|65
1655225200000|2022-06-14 16:46:40|11962.1|11959.3|11963.6|11960.8|11964.1|11961.3|11962.1|11959.3|17
1655225210000|2022-06-14 16:46:50|11962.6|11959.8|11954.6|11951.8|11962.6|11959.8|11953.1|11950.3|24
1655225220000|2022-06-14 16:47:00|11954.5|11951.7|11956.6|11953.8|11957.6|11954.8|11954.5|11951.7|26
1655225230000|2022-06-14 16:47:10|11956.7|11953.9|11957.7|11954.9|11960.1|11957.3|11956.7|11953.9|8
1655225240000|2022-06-14 16:47:20|11958.7|11955.9|11954.7|11951.9|11959.6|11956.8|11954.6|11951.8|23
1655225250000|2022-06-14 16:47:30|11954.6|11951.8|11962.6|11959.8|11962.6|11959.8|11954.6|11951.8|9
1655225260000|2022-06-14 16:47:40|11963.2|11959.2|11960.6|11957.8|11963.6|11960.8|11960.1|11957.3|21
1655225270000|2022-06-14 16:47:50|11960.7|11957.9|11956.6|11953.8|11961.7|11958.9|11956.6|11953.8|19
1655225280000|2022-06-14 16:48:00|11958.2|11954.2|11957.1|11954.3|11961.6|11958.8|11957.1|11954.2|21
1655225290000|2022-06-14 16:48:10|11956.6|11953.8|11958.1|11955.3|11960.2|11956.8|11956.6|11953.8|27
1655225300000|2022-06-14 16:48:20|11957|11954.2|11957.6|11954.8|11959.6|11956.8|11957|11953.7|16
1655225310000|2022-06-14 16:48:30|11957.5|11954.7|11957.6|11954.8|11958.6|11955.8|11955.6|11952.8|20
1655225320000|2022-06-14 16:48:40|11957.5|11954.7|11961.1|11958.3|11961.6|11958.8|11956.2|11953.4|22
1655225330000|2022-06-14 16:48:50|11961.6|11958.8|11961.7|11958.9|11962.1|11959.3|11959.1|11956.3|23
1655225340000|2022-06-14 16:49:00|11962.2|11959.4|11957.7|11954.9|11962.2|11959.4|11957.6|11954.8|20
1655225350000|2022-06-14 16:49:10|11957.6|11954.8|11953.6|11950.8|11957.7|11954.9|11952.6|11949.8|47
1655225360000|2022-06-14 16:49:20|11954.6|11951.8|11948.6|11945.8|11955.1|11952.3|11948.6|11945.8|65
1655225370000|2022-06-14 16:49:30|11948.1|11945.3|11946.6|11943.8|11948.6|11945.8|11945.1|11942.3|32
1655225380000|2022-06-14 16:49:40|11947.1|11944.3|11946.6|11943.8|11948.1|11945.3|11944.6|11941.2|12
1655225390000|2022-06-14 16:49:50|11946.7|11943.9|11949.1|11946.3|11949.7|11946.9|11946.6|11943.8|16
1655225400000|2022-06-14 16:50:00|11948.7|11945.9|11946.6|11943.8|11950.7|11947.9|11946.6|11943.8|23
1655225410000|2022-06-14 16:50:10|11946.7|11943.9|11943.1|11940.3|11946.7|11943.9|11941.6|11938.8|48
1655225420000|2022-06-14 16:50:20|11943|11940.2|11953.6|11950.8|11953.6|11950.8|11941.6|11938.8|43
1655225430000|2022-06-14 16:50:30|11954.1|11951.3|11954.6|11951.8|11959.7|11956.7|11954.1|11951.3|39
1655225440000|2022-06-14 16:50:40|11954.1|11951.3|11952.6|11949.8|11954.6|11951.8|11952.6|11949.2|13
1655225450000|2022-06-14 16:50:50|11953.1|11950.3|11952.6|11949.8|11953.1|11950.3|11952.1|11949.3|8
1655225460000|2022-06-14 16:51:00|11952.1|11949.3|11950.1|11947.3|11952.1|11949.3|11949.6|11946.8|7
1655225470000|2022-06-14 16:51:10|11948.6|11945.8|11947.6|11944.8|11948.6|11945.8|11944.6|11941.8|19
1655225480000|2022-06-14 16:51:20|11947.1|11944.3|11947.6|11944.8|11947.6|11944.8|11947.1|11944.3|6
1655225490000|2022-06-14 16:51:30|11946.1|11943.3|11943.6|11940.8|11946.1|11943.3|11943.6|11940.8|13
1655225500000|2022-06-14 16:51:40|11944.1|11941.3|11944.1|11941.3|11946.2|11942.8|11942|11939.2|89
1655225510000|2022-06-14 16:51:50|11944.6|11941.8|11946.7|11942.7|11948.2|11944.9|11944.6|11941.8|42
1655225520000|2022-06-14 16:52:00|11946.1|11943.3|11944.6|11941.8|11946.7|11943.3|11944.6|11941.8|14
1655225530000|2022-06-14 16:52:10|11945.2|11941.2|11944.1|11941.3|11947.6|11944.8|11944.1|11941.2|133
1655225540000|2022-06-14 16:52:20|11943.6|11940.8|11944.2|11941.4|11945.7|11942.3|11943.6|11940.8|16
1655225550000|2022-06-14 16:52:30|11945.1|11942.3|11943.6|11940.8|11945.6|11942.8|11943.6|11940.8|6
1655225560000|2022-06-14 16:52:40|11944.7|11941.9|11944.6|11941.8|11946.1|11943.3|11944.6|11941.8|18
1655225570000|2022-06-14 16:52:50|11944.1|11941.3|11950.6|11947.8|11950.6|11947.8|11944.1|11941.3|38
1655225580000|2022-06-14 16:53:00|11951.6|11948.8|11951.7|11948.9|11952.7|11949.9|11950.1|11947.3|32
1655225590000|2022-06-14 16:53:10|11952.2|11949.4|11950.2|11947.4|11952.2|11949.4|11949.6|11946.8|11
1655225600000|2022-06-14 16:53:20|11950.7|11947.9|11951.2|11948.4|11953.2|11950.4|11949.7|11946.9|13
1655225610000|2022-06-14 16:53:30|11952.1|11949.3|11953.6|11950.8|11953.7|11950.9|11951.6|11948.8|12
1655225620000|2022-06-14 16:53:40|11953.7|11950.9|11953.6|11950.8|11953.7|11950.9|11953.6|11950.8|4
1655225630000|2022-06-14 16:53:50|11953.7|11950.9|11963.2|11960.4|11964.7|11961.9|11953.6|11950.8|121
1655225640000|2022-06-14 16:54:00|11962.7|11959.9|11957.7|11954.9|11962.7|11959.9|11957.7|11954.9|32
1655225650000|2022-06-14 16:54:10|11956.8|11954|11972.3|11969.5|11972.3|11969.5|11956.2|11953.4|66
1655225660000|2022-06-14 16:54:20|11973.2|11970.4|11976.8|11974|11978.8|11976|11972.8|11970|125
1655225670000|2022-06-14 16:54:30|11977.3|11974.5|11976.8|11974|11979.8|11977|11976.2|11973.4|122
1655225680000|2022-06-14 16:54:40|11976.9|11974.1|11973.2|11970.4|11976.9|11974.1|11971.2|11968.4|40
1655225690000|2022-06-14 16:54:50|11974.2|11971.4|11972.8|11970|11975.2|11972.4|11971.7|11968.9|9
1655225700000|2022-06-14 16:55:00|11973.3|11970.5|11970.7|11967.9|11974.7|11971.9|11969.7|11966.9|13
1655225710000|2022-06-14 16:55:10|11968.9|11966.1|11967.8|11965|11970.8|11968|11966.8|11964|32
1655225720000|2022-06-14 16:55:20|11968.3|11965.5|11970.8|11968|11971.3|11968.5|11968.3|11965.5|25
1655225730000|2022-06-14 16:55:30|11970.2|11967.4|11969.2|11966.4|11970.7|11967.9|11968.7|11965.9|4
1655225740000|2022-06-14 16:55:40|11967.2|11964.4|11969.7|11966.9|11970.2|11967.4|11967.2|11964.4|14
1655225750000|2022-06-14 16:55:50|11969.2|11966.4|11967.2|11964.4|11969.8|11966.9|11965.8|11962.9|50
1655225760000|2022-06-14 16:56:00|11967.3|11964.5|11966.2|11963.4|11969.2|11966.4|11966.2|11963.4|10
1655225770000|2022-06-14 16:56:10|11965.7|11962.9|11964.8|11962|11965.7|11962.9|11962.7|11959.9|17
1655225780000|2022-06-14 16:56:20|11965.3|11962.5|11966.8|11964|11967.3|11964.5|11965.3|11962.5|8
1655225790000|2022-06-14 16:56:30|11967.3|11964.5|11966.8|11964|11967.3|11964.5|11966.8|11964|6
1655225800000|2022-06-14 16:56:40|11966.7|11963.9|11967.3|11964.5|11967.3|11964.5|11965.8|11963|33
1655225810000|2022-06-14 16:56:50|11967.2|11964.4|11969.7|11966.9|11974.3|11971.5|11966.8|11964|73
1655225820000|2022-06-14 16:57:00|11970.2|11967.4|11967.2|11964.4|11970.2|11967.4|11966.7|11963.9|8
1655225830000|2022-06-14 16:57:10|11967.8|11965|11968.8|11966|11971.8|11969|11967.8|11965|63
1655225840000|2022-06-14 16:57:20|11968.7|11965.9|11967.8|11965|11969.3|11966.5|11966.2|11963.4|39
1655225850000|2022-06-14 16:57:30|11967.7|11964.9|11964.2|11961.4|11967.8|11965|11963.2|11960.3|19
1655225860000|2022-06-14 16:57:40|11963.7|11960.9|11965.7|11962.9|11965.7|11962.9|11962.7|11959.9|36
1655225870000|2022-06-14 16:57:50|11965.2|11962.4|11964.2|11961.4|11965.7|11962.9|11963.2|11960.4|21
1655225880000|2022-06-14 16:58:00|11964.7|11961.9|11959.2|11956.4|11965.2|11962.4|11958.7|11955.9|17
1655225890000|2022-06-14 16:58:10|11958.8|11956|11955.6|11952.8|11958.8|11956|11955.6|11952.2|33
1655225900000|2022-06-14 16:58:20|11955.1|11952.3|11955.1|11952.3|11956.2|11952.9|11952.6|11949.8|12
1655225910000|2022-06-14 16:58:30|11954.6|11951.8|11955.1|11952.3|11956.2|11953.4|11954.6|11951.8|15
1655225920000|2022-06-14 16:58:40|11954.7|11951.9|11948.1|11945.3|11955.7|11952.3|11948.1|11945.3|30
1655225930000|2022-06-14 16:58:50|11947.7|11944.9|11945.7|11942.9|11947.7|11944.9|11942.1|11938.8|76
1655225940000|2022-06-14 16:59:00|11945.6|11942.8|11955.7|11952.9|11955.7|11952.9|11944.6|11941.8|99
1655225950000|2022-06-14 16:59:10|11956.7|11953.9|11954.7|11951.9|11956.7|11953.9|11954.2|11951.4|17
1655225960000|2022-06-14 16:59:20|11954.3|11951.5|11950.7|11947.9|11954.3|11951.5|11949.7|11946.9|56
1655225970000|2022-06-14 16:59:30|11950.2|11947.4|11951.7|11948.9|11951.7|11948.9|11949.7|11946.3|4
1655225980000|2022-06-14 16:59:40|11951.2|11948.4|11951.2|11948.4|11951.8|11948.9|11950.7|11947.3|28
1655225990000|2022-06-14 16:59:50|11951.1|11948.3|11950.7|11947.9|11951.3|11948.4|11950.2|11947.3|11
1655226000000|2022-06-14 17:00:00|11949.7|11946.9|11940.7|11937.9|11949.7|11946.9|11940.6|11937.8|92
1655226010000|2022-06-14 17:00:10|11941.1|11938.3|11945.7|11942.9|11945.8|11942.9|11940.7|11937.8|54
1655226020000|2022-06-14 17:00:20|11945.8|11943|11958.2|11955.4|11959.8|11956.9|11945.2|11941.8|52
1655226030000|2022-06-14 17:00:30|11958.3|11955.5|11962.7|11959.9|11964.7|11961.9|11958.3|11955.5|69
1655226040000|2022-06-14 17:00:40|11963.7|11960.9|11961.2|11958.4|11963.7|11960.9|11958.7|11955.9|33
1655226050000|2022-06-14 17:00:50|11960.7|11957.9|11959.2|11956.4|11960.7|11957.9|11958.7|11955.9|22
1655226060000|2022-06-14 17:01:00|11960.2|11957.4|11961.3|11958.5|11965.7|11962.9|11960.2|11957.4|28
1655226070000|2022-06-14 17:01:10|11961.7|11958.9|11961.7|11958.9|11962.3|11959|11961.2|11958.3|2
1655226080000|2022-06-14 17:01:20|11958.7|11955.9|11959.7|11956.9|11961.2|11958.4|11958.7|11955.9|21
1655226090000|2022-06-14 17:01:30|11960.3|11956.3|11956.2|11953.4|11960.3|11956.9|11955.7|11952.9|16
1655226100000|2022-06-14 17:01:40|11955.7|11952.9|11962.7|11959.9|11963.2|11960.4|11955.7|11952.9|18
1655226110000|2022-06-14 17:01:50|11962.2|11959.4|11960.7|11957.9|11962.2|11959.4|11960.7|11957.9|4
1655226120000|2022-06-14 17:02:00|11960.8|11958|11959.2|11956.4|11962.7|11959.9|11959.2|11956.4|9
1655226130000|2022-06-14 17:02:10|11959.7|11956.9|11958.2|11955.4|11960.2|11957.4|11958.2|11955.4|9
1655226140000|2022-06-14 17:02:20|11958.7|11955.9|11954.7|11951.9|11958.7|11955.9|11953.7|11950.9|32
1655226150000|2022-06-14 17:02:30|11955.2|11952.4|11951.7|11948.9|11955.2|11952.4|11951.2|11948.4|7
1655226160000|2022-06-14 17:02:40|11951.6|11948.8|11948.7|11945.9|11951.6|11948.8|11948.7|11945.9|29
1655226170000|2022-06-14 17:02:50|11948.2|11945.4|11949.2|11946.4|11954.2|11951.4|11947.1|11944.3|90
1655226180000|2022-06-14 17:03:00|11949.7|11946.9|11946.7|11943.9|11949.7|11946.9|11946.2|11943.4|16
1655226190000|2022-06-14 17:03:10|11947.2|11944.4|11948.7|11945.9|11948.7|11945.9|11947.2|11944.4|11
1655226200000|2022-06-14 17:03:20|11948.8|11946|11950.2|11947.4|11951.7|11948.9|11948.7|11945.9|31
1655226210000|2022-06-14 17:03:30|11949.7|11946.9|11947.7|11944.9|11949.7|11946.9|11947.7|11944.9|10
1655226220000|2022-06-14 17:03:40|11946.2|11943.4|11944.2|11941.4|11946.2|11943.4|11943.2|11940.4|38
1655226230000|2022-06-14 17:03:50|11944.3|11941.5|11948.6|11945.8|11949.7|11946.9|11943.7|11940.9|29
1655226240000|2022-06-14 17:04:00|11948.2|11945.4|11948.7|11945.9|11950.2|11947.4|11947.2|11944.4|9
1655226250000|2022-06-14 17:04:10|11949.2|11946.4|11954.8|11952|11955.2|11952.4|11948.7|11945.9|57
1655226260000|2022-06-14 17:04:20|11954.7|11951.9|11954.7|11951.9|11954.7|11951.9|11951.7|11948.9|16
1655226270000|2022-06-14 17:04:30|11953.7|11950.9|11952.6|11949.8|11954.2|11951.4|11950.6|11947.8|9
1655226280000|2022-06-14 17:04:40|11952.1|11949.3|11951.7|11948.9|11953.7|11950.9|11951.2|11947.8|25
1655226290000|2022-06-14 17:04:50|11952.7|11949.9|11953.2|11950.4|11954.7|11951.9|11950.7|11947.9|6
1655226300000|2022-06-14 17:05:00|11953.7|11950.9|11954.8|11952|11954.8|11952|11950.7|11947.9|21
1655226310000|2022-06-14 17:05:10|11954.7|11951.9|11952.7|11949.9|11954.8|11952|11952.7|11949.9|12
1655226320000|2022-06-14 17:05:20|11952.8|11950|11952.7|11949.9|11954.3|11951.5|11952.7|11949.9|25
1655226330000|2022-06-14 17:05:30|11952.8|11950|11952.7|11949.9|11952.8|11950|11950.7|11947.9|13
1655226340000|2022-06-14 17:05:40|11951.7|11948.9|11950.7|11947.9|11951.7|11948.9|11950.2|11947.4|11
1655226350000|2022-06-14 17:05:50|11950.8|11948|11950.8|11948|11951.3|11948.5|11948.7|11945.9|14
1655226360000|2022-06-14 17:06:00|11950.7|11947.9|11950.8|11948|11953.7|11950.9|11950.2|11947.4|28
1655226370000|2022-06-14 17:06:10|11950.7|11947.9|11950.8|11948|11951.3|11948.5|11950.7|11947.9|6
1655226380000|2022-06-14 17:06:20|11950.7|11947.9|11950.8|11948|11950.8|11948|11949.8|11947|4
1655226390000|2022-06-14 17:06:30|11950.7|11947.9|11947.7|11944.9|11950.7|11947.9|11947.2|11944.4|25
1655226400000|2022-06-14 17:06:40|11947.2|11944.4|11925.6|11922.8|11947.2|11944.4|11920.7|11917.9|416
1655226410000|2022-06-14 17:06:50|11925.1|11922.3|11919.5|11916.7|11925.6|11922.8|11919.1|11916.3|67
1655226420000|2022-06-14 17:07:00|11919.6|11916.8|11919.6|11916.8|11924.6|11921.8|11919.5|11916.7|101
1655226430000|2022-06-14 17:07:10|11919.7|11916.9|11898.5|11895.7|11921.6|11918.8|11897.5|11894.7|380
1655226440000|2022-06-14 17:07:20|11897.6|11894.8|11897.6|11894.8|11900.6|11897.8|11896|11893.2|72
1655226450000|2022-06-14 17:07:30|11897.5|11894.7|11898.1|11895.3|11899|11896.2|11896.1|11893.3|61
1655226460000|2022-06-14 17:07:40|11898.6|11895.8|11882.4|11879.6|11898.6|11895.8|11876.5|11873.7|283
1655226470000|2022-06-14 17:07:50|11882|11879.2|11878.5|11875.7|11884|11881.2|11878.4|11875.6|82
1655226480000|2022-06-14 17:08:00|11879|11876.2|11869|11866.2|11879.5|11876.7|11869|11866.2|142
1655226490000|2022-06-14 17:08:10|11870.4|11867.6|11867|11864.2|11875.5|11872.7|11866.5|11863.7|86
1655226500000|2022-06-14 17:08:20|11869.5|11866.7|11871.5|11868.7|11874.5|11871.7|11868.5|11865.7|142
1655226510000|2022-06-14 17:08:30|11872|11869.2|11869.5|11866.7|11872|11869.2|11865|11862.2|65
1655226520000|2022-06-14 17:08:40|11870|11867.2|11866|11863.2|11871.5|11868.7|11865.5|11862.7|112
1655226530000|2022-06-14 17:08:50|11867|11864.2|11873.5|11870.7|11878|11875.2|11863.5|11860.7|229
1655226540000|2022-06-14 17:09:00|11872.6|11869.8|11860.5|11857.7|11872.6|11869.8|11860.5|11857.7|202
1655226550000|2022-06-14 17:09:10|11861|11858.2|11868.6|11865.8|11873.6|11870.2|11859.6|11856.8|241
1655226560000|2022-06-14 17:09:20|11869|11866.2|11865.5|11862.7|11869.1|11866.3|11863|11860.2|51
1655226570000|2022-06-14 17:09:30|11865.6|11862.8|11868.6|11865.8|11869.2|11866.3|11864.6|11861.8|36
1655226580000|2022-06-14 17:09:40|11869.6|11866.8|11869.5|11866.7|11870.6|11867.8|11867.6|11864.8|127
1655226590000|2022-06-14 17:09:50|11868.1|11865.3|11859.5|11856.7|11868.1|11865.3|11859.5|11856.2|213
1655226600000|2022-06-14 17:10:00|11860.5|11857.7|11832.5|11829.7|11860.5|11857.7|11825.5|11822.7|697
1655226610000|2022-06-14 17:10:10|11833|11830.2|11829.5|11826.7|11836.5|11833.7|11825.4|11822.6|173
1655226620000|2022-06-14 17:10:20|11830|11827.2|11829.5|11826.7|11842|11839.2|11824.9|11822.1|212
1655226630000|2022-06-14 17:10:30|11829.6|11826.8|11831.5|11828.7|11833.1|11830.2|11829|11826.2|60
1655226640000|2022-06-14 17:10:40|11832.5|11829.7|11829.4|11826.6|11833|11830.2|11826|11823.1|79
1655226650000|2022-06-14 17:10:50|11829.5|11826.7|11829.4|11826.6|11833|11830.2|11828.4|11825.6|48
1655226660000|2022-06-14 17:11:00|11830.5|11827.7|11834.5|11831.7|11835|11832.2|11828.5|11825.7|74
1655226670000|2022-06-14 17:11:10|11835|11832.2|11830.1|11826.1|11838.4|11835.6|11827.5|11824.7|154
1655226680000|2022-06-14 17:11:20|11829.5|11826.7|11828.4|11825.6|11830|11827.2|11818.5|11815.7|137
1655226690000|2022-06-14 17:11:30|11827.4|11824.6|11820.5|11817.7|11827.8|11825|11820.4|11817.6|43
1655226700000|2022-06-14 17:11:40|11820.9|11818.1|11816.5|11813.7|11826.4|11823.6|11815.4|11812.6|92
1655226710000|2022-06-14 17:11:50|11816.9|11814.1|11810|11807.2|11816.9|11814.1|11808|11805.2|158
1655226720000|2022-06-14 17:12:00|11809.5|11806.7|11806.4|11803.6|11809.9|11806.7|11806|11803.2|182
1655226730000|2022-06-14 17:12:10|11806.5|11803.7|11809.8|11807|11816.9|11814.1|11806.4|11803.6|219
1655226740000|2022-06-14 17:12:20|11808.9|11806.1|11809.9|11807.1|11811.9|11809.1|11806.4|11803.6|82
1655226750000|2022-06-14 17:12:30|11810.3|11807.5|11815.4|11812.6|11819.5|11816.6|11809.3|11806.5|211
1655226760000|2022-06-14 17:12:40|11815.5|11812.7|11815.9|11813.1|11820.4|11817.5|11815.4|11812|107
1655226770000|2022-06-14 17:12:50|11815.4|11812.6|11819.4|11816.6|11820.4|11817.6|11812.4|11809.6|65
1655226780000|2022-06-14 17:13:00|11819.9|11817.1|11816.9|11814.1|11820.5|11817.7|11812.4|11809.6|111
1655226790000|2022-06-14 17:13:10|11817.4|11814.6|11813.4|11810.6|11817.9|11815.1|11813.4|11810.6|42
1655226800000|2022-06-14 17:13:20|11813.3|11810.5|11816.4|11813.6|11819.9|11817.1|11813.3|11810.5|60
1655226810000|2022-06-14 17:13:30|11816.9|11814.1|11804.4|11801.6|11816.9|11814.1|11803.4|11800.6|149
1655226820000|2022-06-14 17:13:40|11804.3|11801.5|11807.4|11804.6|11809.4|11806.6|11802.4|11799.6|40
1655226830000|2022-06-14 17:13:50|11807.3|11804.5|11810.3|11807.5|11810.9|11808.1|11805.8|11803|48
1655226840000|2022-06-14 17:14:00|11810.4|11807.6|11819.4|11815.4|11823.5|11820.7|11810.4|11807.6|269
1655226850000|2022-06-14 17:14:10|11818.9|11816.1|11806.4|11803.6|11819.4|11816.1|11806.4|11803.6|60
1655226860000|2022-06-14 17:14:20|11806.3|11803.5|11809.9|11807.1|11813.4|11810.6|11805.4|11802.6|94
1655226870000|2022-06-14 17:14:30|11810.3|11807.5|11807.9|11805.1|11819.4|11816.6|11806.3|11803|194
1655226880000|2022-06-14 17:14:40|11807.4|11804.6|11809|11806.2|11810|11807.2|11807.4|11804.6|38
1655226890000|2022-06-14 17:14:50|11808.4|11805.6|11805.4|11802.6|11809.4|11806.6|11805.4|11802.6|42
1655226900000|2022-06-14 17:15:00|11805.9|11803.1|11777.3|11774.5|11805.9|11803.1|11775.8|11773|645
1655226910000|2022-06-14 17:15:10|11776.7|11773.9|11778.3|11775.5|11781.3|11778.5|11773.3|11770.5|175
1655226920000|2022-06-14 17:15:20|11778.8|11776|11770.7|11767.9|11779.3|11776.5|11770.2|11767.3|215
1655226930000|2022-06-14 17:15:30|11771.4|11767.4|11773.3|11770.5|11774.7|11771.9|11769.7|11766.4|163
1655226940000|2022-06-14 17:15:40|11774.2|11771.4|11766.2|11763.4|11776.2|11773.4|11765.2|11762.4|97
1655226950000|2022-06-14 17:15:50|11766.7|11763.9|11752.7|11749.9|11768.2|11765.4|11747.4|11744.6|308
1655226960000|2022-06-14 17:16:00|11752.2|11749.4|11756.2|11753.4|11760.2|11757.4|11738.3|11735.5|432
1655226970000|2022-06-14 17:16:10|11755.2|11752.4|11759.2|11756.4|11764.1|11761.3|11755.2|11752.4|200
1655226980000|2022-06-14 17:16:20|11759.7|11756.9|11757.2|11754.4|11762.7|11759.9|11756.2|11753.4|129
1655226990000|2022-06-14 17:16:30|11758.2|11755.4|11778.3|11775.5|11779.8|11777|11757.2|11754.4|200
1655227000000|2022-06-14 17:16:40|11778.2|11775.4|11793.3|11790.5|11795.4|11792.6|11775.2|11772.4|258
1655227010000|2022-06-14 17:16:50|11792.3|11789.5|11802.3|11799.5|11802.4|11799.6|11788.2|11785.4|160
1655227020000|2022-06-14 17:17:00|11801.4|11798.6|11807.3|11804.5|11809.2|11806.4|11800.4|11797.6|216
1655227030000|2022-06-14 17:17:10|11807.4|11804.6|11811.4|11808.6|11819.3|11816.1|11807.4|11804.6|135
1655227040000|2022-06-14 17:17:20|11811.9|11809.1|11808.6|11805.8|11814.4|11811.6|11806.4|11803.5|131
1655227050000|2022-06-14 17:17:30|11808.7|11805.9|11812.9|11810.1|11812.9|11810.1|11805.3|11802.5|33
1655227060000|2022-06-14 17:17:40|11812.8|11810|11816.9|11814.1|11817.9|11815.1|11810.4|11807.6|57
1655227070000|2022-06-14 17:17:50|11817|11814.2|11823.4|11820.6|11824.4|11821.6|11816.4|11813.6|132
1655227080000|2022-06-14 17:18:00|11822.9|11820.1|11833.5|11830.7|11838.5|11835.7|11819.4|11816.6|449
1655227090000|2022-06-14 17:18:10|11833.4|11830.6|11831.5|11828.7|11833.5|11830.7|11826|11821.6|228
1655227100000|2022-06-14 17:18:20|11831.4|11828.6|11839|11836.2|11842.5|11839.7|11830.5|11827.1|275
1655227110000|2022-06-14 17:18:30|11838.5|11835.7|11848.5|11845.7|11849.5|11846.7|11837.5|11834.7|237
1655227120000|2022-06-14 17:18:40|11848|11845.2|11837.5|11834.7|11848.5|11845.7|11836.5|11833.7|117
1655227130000|2022-06-14 17:18:50|11838|11835.2|11829|11826.2|11838|11835.2|11829|11826.2|59
1655227140000|2022-06-14 17:19:00|11829.5|11826.7|11824|11821.2|11829.5|11826.7|11820.4|11817.6|138
1655227150000|2022-06-14 17:19:10|11823|11820.2|11826.1|11823.3|11830.6|11827.8|11819.5|11816.7|128
1655227160000|2022-06-14 17:19:20|11825.1|11822.3|11828.6|11825.8|11828.6|11825.8|11822.6|11819.8|52
1655227170000|2022-06-14 17:19:30|11829.1|11826.3|11825.5|11822.7|11829.5|11826.7|11825|11822.2|72
1655227180000|2022-06-14 17:19:40|11825.6|11822.8|11829.1|11826.3|11829.1|11826.3|11825.1|11822.3|42
1655227190000|2022-06-14 17:19:50|11829.5|11826.7|11827.6|11824.8|11829.5|11826.7|11823.6|11820.8|34
1655227200000|2022-06-14 17:20:00|11831.6|11827.6|11833.5|11830.7|11833.9|11831.1|11826.5|11823.7|156
1655227210000|2022-06-14 17:20:10|11833.6|11830.8|11838.6|11835.8|11838.6|11835.8|11832.1|11829.3|83
1655227220000|2022-06-14 17:20:20|11839.1|11836.3|11834.6|11831.8|11839.6|11836.8|11834.6|11831.8|78
1655227230000|2022-06-14 17:20:30|11834.5|11831.7|11837.5|11834.7|11838.6|11835.8|11834|11831.2|39
1655227240000|2022-06-14 17:20:40|11837.6|11834.8|11843.6|11840.8|11847.1|11844.3|11836.1|11833.2|239
1655227250000|2022-06-14 17:20:50|11843.5|11840.7|11837.1|11834.3|11843.5|11840.7|11836.6|11833.8|142
1655227260000|2022-06-14 17:21:00|11836.6|11833.8|11835.6|11832.8|11839.6|11836.8|11834.6|11831.8|68
1655227270000|2022-06-14 17:21:10|11835.5|11832.7|11835.6|11832.8|11836.6|11833.8|11833|11830.2|58
1655227280000|2022-06-14 17:21:20|11836.1|11833.3|11851.6|11848.8|11857.1|11854.3|11832.5|11829.7|164
1655227290000|2022-06-14 17:21:30|11851.1|11848.3|11858.6|11855.8|11859.2|11855.9|11850.2|11847.4|87
1655227300000|2022-06-14 17:21:40|11859.1|11856.3|11855.7|11852.9|11861.1|11858.3|11853.6|11850.8|82
1655227310000|2022-06-14 17:21:50|11855.6|11852.8|11853.6|11850.8|11857.1|11854.3|11853.6|11850.8|67
1655227320000|2022-06-14 17:22:00|11853.7|11850.9|11856.7|11853.9|11856.7|11853.9|11850.6|11847.8|79
1655227330000|2022-06-14 17:22:10|11857.2|11854.4|11857.2|11854.4|11861.5|11858.7|11854.6|11851.8|75
1655227340000|2022-06-14 17:22:20|11858.6|11855.8|11859.6|11856.8|11862.6|11859.8|11856.6|11853.8|85
1655227350000|2022-06-14 17:22:30|11859.7|11856.9|11846.6|11843.8|11860.2|11857.3|11846.6|11843.8|105
1655227360000|2022-06-14 17:22:40|11847.2|11843.2|11846.6|11843.8|11848.6|11845.8|11845.6|11842.8|73
1655227370000|2022-06-14 17:22:50|11847.6|11844.8|11849.6|11846.8|11851.6|11848.8|11846.6|11843.8|46
1655227380000|2022-06-14 17:23:00|11848.6|11845.8|11847.5|11844.7|11848.6|11845.8|11843.6|11840.8|59
1655227390000|2022-06-14 17:23:10|11846.6|11843.8|11849|11846.2|11850|11847.2|11846.5|11843.7|41
1655227400000|2022-06-14 17:23:20|11849.6|11846.8|11850.6|11847.8|11851.5|11848.7|11845.5|11842.7|64
1655227410000|2022-06-14 17:23:30|11851.1|11848.3|11858.7|11855.9|11860.1|11857.3|11850.5|11847.7|86
1655227420000|2022-06-14 17:23:40|11859.6|11856.8|11864.6|11861.8|11865.6|11862.8|11859.6|11856.8|88
1655227430000|2022-06-14 17:23:50|11864.7|11861.9|11869.1|11866.3|11872.2|11869.4|11863.1|11860.3|196
1655227440000|2022-06-14 17:24:00|11868.1|11865.3|11862.7|11859.9|11868.7|11865.9|11860.7|11857.9|134
1655227450000|2022-06-14 17:24:10|11862.6|11859.8|11857.6|11854.8|11862.6|11859.8|11854.7|11851.9|114
1655227460000|2022-06-14 17:24:20|11856.6|11853.8|11851.6|11848.8|11856.7|11853.9|11850.7|11847.9|64
1655227470000|2022-06-14 17:24:30|11851.2|11848.4|11846.7|11843.9|11851.2|11848.4|11846.6|11843.8|86
1655227480000|2022-06-14 17:24:40|11843.2|11840.4|11837.1|11834.3|11843.2|11840.4|11833.7|11830.9|168
1655227490000|2022-06-14 17:24:50|11837.2|11834.4|11831.7|11828.9|11837.6|11834.8|11830.6|11827.8|89
1655227500000|2022-06-14 17:25:00|11832.1|11829.3|11834.1|11831.3|11836.7|11833.9|11829.6|11826.8|73
1655227510000|2022-06-14 17:25:10|11833.6|11830.8|11831.1|11828.3|11835.6|11832.8|11830.7|11827.9|67
1655227520000|2022-06-14 17:25:20|11831.2|11828.4|11830.7|11827.9|11835.6|11832.8|11828.7|11825.9|35
1655227530000|2022-06-14 17:25:30|11832.1|11829.3|11826.6|11823.8|11832.7|11829.9|11826.6|11823.8|41
1655227540000|2022-06-14 17:25:40|11825.6|11822.8|11830.2|11827.4|11830.7|11827.9|11824.1|11821.3|252
1655227550000|2022-06-14 17:25:50|11830.1|11827.3|11817.7|11814.9|11833.2|11830.4|11817.2|11814.4|157
1655227560000|2022-06-14 17:26:00|11817.8|11815|11811.6|11808.8|11818.7|11815.9|11810.1|11806.3|256
1655227570000|2022-06-14 17:26:10|11811.7|11808.9|11815.6|11812.8|11816.6|11813.8|11807.1|11804.3|122
1655227580000|2022-06-14 17:26:20|11817.5|11814.7|11817.6|11814.8|11821.6|11818.8|11815.6|11812.8|76
1655227590000|2022-06-14 17:26:30|11818.6|11815.8|11817.6|11814.8|11818.7|11815.9|11815.1|11812.3|42
1655227600000|2022-06-14 17:26:40|11816.2|11813.4|11815.6|11812.8|11816.6|11813.8|11815.1|11812.3|27
1655227610000|2022-06-14 17:26:50|11815.5|11812.7|11809.6|11806.8|11815.5|11812.7|11809.6|11806.8|64
1655227620000|2022-06-14 17:27:00|11809.2|11806.4|11796.1|11793.3|11809.2|11806.4|11795.6|11792.7|219
1655227630000|2022-06-14 17:27:10|11796.6|11793.8|11803.1|11800.3|11804.6|11801.8|11791.1|11788.3|83
1655227640000|2022-06-14 17:27:20|11803|11800.2|11805.6|11802.8|11809.6|11806.8|11801.1|11798.3|91
1655227650000|2022-06-14 17:27:30|11805.5|11802.7|11809.1|11806.3|11809.2|11806.3|11804.1|11801.3|32
1655227660000|2022-06-14 17:27:40|11810|11807.2|11817.6|11814.8|11822.7|11819.3|11810|11807.2|94
1655227670000|2022-06-14 17:27:50|11818.1|11815.3|11816.6|11813.8|11821.7|11818.9|11816.6|11813.8|34
1655227680000|2022-06-14 17:28:00|11816.7|11813.9|11817.6|11814.8|11822.1|11819.3|11815.6|11812.8|98
1655227690000|2022-06-14 17:28:10|11817.1|11814.3|11810.1|11807.3|11817.1|11814.3|11809.1|11806.3|70
1655227700000|2022-06-14 17:28:20|11808.6|11805.8|11803.1|11800.3|11808.6|11805.8|11798.6|11795.8|50
1655227710000|2022-06-14 17:28:30|11803.6|11800.8|11795.6|11792.8|11804.6|11801.8|11795.6|11792.8|34
1655227720000|2022-06-14 17:28:40|11796.6|11793.8|11798.6|11795.8|11800.1|11797.3|11794.6|11791.8|27
1655227730000|2022-06-14 17:28:50|11798.7|11795.9|11799.1|11796.3|11802|11799.2|11798.1|11795.3|49
1655227740000|2022-06-14 17:29:00|11798.6|11795.8|11788.6|11785.8|11798.6|11795.8|11788.6|11785.8|143
1655227750000|2022-06-14 17:29:10|11789.5|11786.7|11785.5|11782.7|11790.1|11787.3|11785.1|11782.3|112
1655227760000|2022-06-14 17:29:20|11785.4|11782.6|11794.6|11791.8|11796.6|11793.8|11783|11780.2|150
1655227770000|2022-06-14 17:29:30|11794.5|11791.7|11794.1|11791.3|11796.6|11793.8|11792.1|11789.2|39
1655227780000|2022-06-14 17:29:40|11794|11791.2|11798.6|11795.8|11799.6|11796.8|11793.5|11790.7|80
1655227790000|2022-06-14 17:29:50|11798.7|11795.9|11813.2|11810.4|11813.7|11810.9|11798.6|11795.8|71
1655227800000|2022-06-14 17:30:00|11813.6|11810.8|11817.6|11814.8|11817.7|11814.9|11808.5|11805.7|85
1655227810000|2022-06-14 17:30:10|11815.2|11812.4|11812.2|11809.4|11815.6|11812.8|11812.1|11809.3|62
1655227820000|2022-06-14 17:30:20|11812.7|11809.9|11825.7|11822.9|11829.6|11826.8|11812.7|11809.9|169
1655227830000|2022-06-14 17:30:30|11826.2|11823.4|11828.2|11825.4|11830.2|11827.4|11823.6|11820.8|34
1655227840000|2022-06-14 17:30:40|11827.7|11824.9|11825.7|11822.9|11827.7|11824.9|11821.7|11818.9|27
1655227850000|2022-06-14 17:30:50|11826.2|11823.4|11837.6|11834.8|11838.7|11835.9|11826.2|11823.3|69
1655227860000|2022-06-14 17:31:00|11837.2|11834.4|11831.7|11828.9|11837.6|11834.8|11831.6|11828.8|33
1655227870000|2022-06-14 17:31:10|11830.7|11827.9|11821.7|11818.9|11831.7|11828.9|11821.2|11818.4|150
1655227880000|2022-06-14 17:31:20|11822.3|11818.3|11821.2|11818.4|11822.3|11819.4|11819.2|11816.4|42
1655227890000|2022-06-14 17:31:30|11820.7|11817.9|11817.7|11814.9|11821.2|11818.3|11817.1|11814.3|34
1655227900000|2022-06-14 17:31:40|11819.1|11816.3|11821.6|11818.8|11824.6|11821.8|11817.6|11814.8|28
1655227910000|2022-06-14 17:31:50|11821.7|11818.9|11825.1|11822.3|11825.7|11822.9|11819.7|11816.9|29
1655227920000|2022-06-14 17:32:00|11824.2|11821.4|11822.1|11819.3|11824.2|11821.4|11819.7|11816.9|57
1655227930000|2022-06-14 17:32:10|11821.1|11818.3|11824.6|11821.8|11827.8|11824.8|11820.7|11817.9|54
1655227940000|2022-06-14 17:32:20|11824.8|11822|11814.6|11811.8|11827.1|11824.3|11814.6|11811.8|45
1655227950000|2022-06-14 17:32:30|11814.1|11811.3|11814.7|11811.9|11816.2|11813.4|11810.6|11807.8|72
1655227960000|2022-06-14 17:32:40|11813.7|11810.9|11815.7|11812.9|11822.7|11819.9|11812.7|11809.9|43
1655227970000|2022-06-14 17:32:50|11815.6|11812.8|11819.6|11816.8|11819.7|11816.9|11814.6|11811.8|52
1655227980000|2022-06-14 17:33:00|11820.1|11817.3|11820.1|11817.3|11822.6|11819.8|11816.6|11813.8|21
1655227990000|2022-06-14 17:33:10|11819.2|11816.4|11822.6|11819.8|11826.2|11823.4|11816.6|11813.8|68
1655228000000|2022-06-14 17:33:20|11822.1|11819.3|11820.7|11817.9|11824.6|11821.8|11820.1|11817.3|70
1655228010000|2022-06-14 17:33:30|11820.6|11817.8|11819.6|11816.8|11821.7|11818.9|11819.1|11816.3|41
1655228020000|2022-06-14 17:33:40|11819.7|11816.9|11819.6|11816.8|11823.6|11820.8|11818.7|11815.9|42
1655228030000|2022-06-14 17:33:50|11819.7|11816.9|11814.6|11811.8|11820.6|11817.8|11813.6|11810.8|43
1655228040000|2022-06-14 17:34:00|11814.1|11811.3|11804.1|11801.3|11814.1|11811.3|11802.1|11798.8|115
1655228050000|2022-06-14 17:34:10|11803.7|11800.9|11808.7|11805.9|11809.1|11806.3|11801.6|11798.8|25
1655228060000|2022-06-14 17:34:20|11808.6|11805.8|11803.7|11800.9|11808.7|11805.9|11800.7|11797.9|82
1655228070000|2022-06-14 17:34:30|11802.7|11799.9|11806.7|11803.9|11808.2|11805.4|11802.7|11799.9|51
1655228080000|2022-06-14 17:34:40|11807.2|11804.4|11806.7|11803.9|11808.2|11805.4|11803.7|11800.9|33
1655228090000|2022-06-14 17:34:50|11806.8|11802.8|11803.7|11800.9|11806.8|11803.9|11803.1|11800.3|31
1655228100000|2022-06-14 17:35:00|11803.6|11800.8|11809.6|11806.8|11809.7|11806.9|11801.7|11798.9|49
1655228110000|2022-06-14 17:35:10|11809.7|11806.9|11812.7|11809.9|11814.7|11811.9|11809.1|11806.3|28
1655228120000|2022-06-14 17:35:20|11813.1|11810.3|11817.7|11814.9|11822.7|11819.8|11809.6|11806.8|72
1655228130000|2022-06-14 17:35:30|11818.1|11815.3|11813.7|11810.9|11818.6|11815.8|11812.1|11809.3|152
1655228140000|2022-06-14 17:35:40|11813.6|11810.8|11815.1|11812.3|11815.6|11812.8|11811.6|11808.8|65
1655228150000|2022-06-14 17:35:50|11815|11812.2|11825.6|11822.8|11827.1|11824.3|11813.1|11810.3|52
1655228160000|2022-06-14 17:36:00|11825.7|11822.9|11812.6|11809.8|11827.1|11824.3|11812.6|11809.8|55
1655228170000|2022-06-14 17:36:10|11812.7|11809.9|11807.6|11804.8|11813.6|11810.8|11807.6|11804.2|66
1655228180000|2022-06-14 17:36:20|11807.1|11804.3|11808.7|11805.9|11809.6|11806.8|11805.1|11802.2|47
1655228190000|2022-06-14 17:36:30|11808.6|11805.8|11804.6|11801.8|11809.2|11805.9|11803.1|11800.3|32
1655228200000|2022-06-14 17:36:40|11805|11802.2|11805.7|11802.9|11806.7|11803.9|11800.7|11797.9|53
1655228210000|2022-06-14 17:36:50|11806.2|11803.4|11822|11819.2|11822.5|11819.7|11806.1|11803.3|97
1655228220000|2022-06-14 17:37:00|11824|11821.2|11813.7|11810.9|11824|11821.2|11813.6|11810.8|71
1655228230000|2022-06-14 17:37:10|11815.1|11812.3|11802.6|11799.8|11815.1|11812.3|11802.5|11799.7|17
1655228240000|2022-06-14 17:37:20|11801.6|11798.8|11804|11801.2|11804.5|11801.7|11797.5|11794.7|42
1655228250000|2022-06-14 17:37:30|11805|11802.2|11791.5|11788.7|11805|11802.2|11791.5|11788.7|76
1655228260000|2022-06-14 17:37:40|11792.5|11789.7|11794.5|11791.7|11797.1|11793.8|11791.5|11788.7|66
1655228270000|2022-06-14 17:37:50|11794.6|11791.8|11801|11798.2|11803|11800.2|11794.6|11791.6|47
1655228280000|2022-06-14 17:38:00|11800.6|11797.8|11801.5|11798.7|11801.5|11798.7|11792.5|11789.7|49
1655228290000|2022-06-14 17:38:10|11800.6|11797.8|11799.5|11796.7|11801.6|11798.8|11799.5|11796.7|8
1655228300000|2022-06-14 17:38:20|11799.4|11796.6|11801.5|11798.7|11803.1|11800.3|11798.5|11795.7|37
1655228310000|2022-06-14 17:38:30|11801|11798.2|11804|11801.2|11806.6|11803.8|11800|11797.2|35
1655228320000|2022-06-14 17:38:40|11803.6|11800.8|11804|11801.2|11805.6|11802.8|11802|11799.2|13
1655228330000|2022-06-14 17:38:50|11803|11800.2|11802|11799.2|11805|11802.2|11800.5|11797.7|7
1655228340000|2022-06-14 17:39:00|11801|11798.2|11797.6|11794.8|11801|11798.2|11796.6|11793.8|32
1655228350000|2022-06-14 17:39:10|11798|11795.2|11795.5|11792.7|11799.1|11795.8|11791.6|11788.8|35
1655228360000|2022-06-14 17:39:20|11794.6|11791.8|11794.6|11791.8|11794.6|11791.8|11791.6|11788.8|31
1655228370000|2022-06-14 17:39:30|11797.3|11794.5|11802.6|11799.8|11804.6|11801.8|11797.3|11794.5|45
1655228380000|2022-06-14 17:39:40|11802.5|11799.7|11802.5|11799.7|11802.5|11799.7|11797.6|11794.8|45
1655228390000|2022-06-14 17:39:50|11802.6|11799.8|11801.5|11798.7|11803.1|11800.3|11800.5|11797.7|20
1655228400000|2022-06-14 17:40:00|11801.4|11798.6|11798.5|11795.7|11801.4|11798.6|11794.1|11791.3|63
1655228410000|2022-06-14 17:40:10|11799.1|11796.3|11806.5|11803.7|11806.5|11803.7|11798.5|11795.7|39
1655228420000|2022-06-14 17:40:20|11805.5|11802.7|11800|11797.2|11806.5|11803.7|11798|11795.2|56
1655228430000|2022-06-14 17:40:30|11800.5|11797.7|11800.5|11797.7|11802.5|11799.7|11796.5|11793.7|28
1655228440000|2022-06-14 17:40:40|11801.5|11798.7|11797.5|11794.7|11801.5|11798.7|11795.5|11792.7|18
1655228450000|2022-06-14 17:40:50|11797.4|11794.6|11801.5|11798.7|11806.5|11803.7|11797|11794.2|64
1655228460000|2022-06-14 17:41:00|11801|11798.2|11794.5|11791.7|11801|11798.2|11794|11791.2|23
1655228470000|2022-06-14 17:41:10|11795.5|11792.7|11784.5|11781.7|11797|11794.2|11784.5|11781.7|95
1655228480000|2022-06-14 17:41:20|11784|11781.2|11786.5|11783.7|11790.5|11787.7|11783.5|11780.7|72
1655228490000|2022-06-14 17:41:30|11787.1|11783.1|11787.5|11784.7|11789.5|11786.7|11785.5|11782.7|52
1655228500000|2022-06-14 17:41:40|11787.6|11784.8|11790|11787.2|11790|11787.2|11786|11783.2|21
1655228510000|2022-06-14 17:41:50|11791|11788.2|11789.1|11786.3|11793.6|11790.8|11788.6|11785.8|127
1655228520000|2022-06-14 17:42:00|11788.6|11785.8|11786.5|11783.7|11789.1|11786.2|11776.1|11773.3|125
1655228530000|2022-06-14 17:42:10|11786|11783.2|11802.5|11799.7|11804.5|11801.7|11785.6|11782.8|78
1655228540000|2022-06-14 17:42:20|11802|11799.2|11798.5|11795.7|11803.5|11800.7|11797|11794.2|76
1655228550000|2022-06-14 17:42:30|11799.1|11795.1|11798.5|11795.7|11799.1|11796.2|11796.5|11793.7|25
1655228560000|2022-06-14 17:42:40|11798.4|11795.6|11809.5|11806.7|11814.5|11811.7|11796.5|11793.7|168
1655228570000|2022-06-14 17:42:50|11810.5|11807.7|11819.6|11816.8|11821.5|11818.7|11809|11806.2|120
1655228580000|2022-06-14 17:43:00|11819.5|11816.7|11807.6|11804.8|11823.9|11820.7|11807.1|11804.3|101
1655228590000|2022-06-14 17:43:10|11806.6|11803.8|11800.5|11797.7|11808.6|11805.8|11800.1|11797.3|53
1655228600000|2022-06-14 17:43:20|11799.6|11796.8|11794.6|11791.8|11802.2|11798.8|11794.6|11791.8|38
1655228610000|2022-06-14 17:43:30|11795.5|11792.7|11796.5|11793.7|11797.1|11794.3|11789.5|11786.7|51
1655228620000|2022-06-14 17:43:40|11796.1|11793.3|11800.1|11797.3|11800.1|11797.3|11792.7|11789.9|58
1655228630000|2022-06-14 17:43:50|11799.6|11796.8|11801.5|11798.7|11802.5|11799.7|11798|11795.2|22
1655228640000|2022-06-14 17:44:00|11801.1|11798.3|11808|11805.2|11808|11805.2|11797.5|11794.7|72
1655228650000|2022-06-14 17:44:10|11808.6|11804.6|11817.5|11814.7|11817.5|11814.7|11805.5|11802.7|43
1655228660000|2022-06-14 17:44:20|11817.4|11814.6|11819.5|11816.7|11823.5|11820.7|11817|11814.2|153
1655228670000|2022-06-14 17:44:30|11819.4|11816.6|11823.5|11820.7|11828.5|11825.7|11819.4|11816.6|76
1655228680000|2022-06-14 17:44:40|11822.5|11819.7|11816|11813.2|11822.5|11819.7|11815.4|11812.6|39
1655228690000|2022-06-14 17:44:50|11816.1|11813.3|11822.9|11820.1|11823|11820.2|11815.4|11812.5|37
1655228700000|2022-06-14 17:45:00|11822.4|11819.6|11816.5|11813.7|11822.4|11819.6|11815.5|11812.7|50
1655228710000|2022-06-14 17:45:10|11815.5|11812.7|11806.5|11803.7|11819.5|11816.7|11805.5|11802.7|62
1655228720000|2022-06-14 17:45:20|11805.6|11802.8|11811.4|11808.6|11811.5|11808.7|11802|11799.2|29
1655228730000|2022-06-14 17:45:30|11811.5|11808.7|11809|11806.2|11813|11810.2|11807.5|11804.7|15
1655228740000|2022-06-14 17:45:40|11810|11807.2|11808.6|11805.8|11812.5|11809.7|11807.5|11804.7|176
1655228750000|2022-06-14 17:45:50|11809.5|11806.7|11811|11808.2|11811.6|11808.8|11808.5|11805.7|27
1655228760000|2022-06-14 17:46:00|11811.1|11808.3|11808.5|11805.7|11813|11810.2|11802.4|11799.2|160
1655228770000|2022-06-14 17:46:10|11807.5|11804.7|11801.5|11798.7|11807.5|11804.7|11801.5|11798.7|53
1655228780000|2022-06-14 17:46:20|11800.5|11797.7|11795.4|11792.6|11800.5|11797.7|11788.5|11785.7|101
1655228790000|2022-06-14 17:46:30|11794.5|11791.7|11795.4|11792.6|11797.5|11794.7|11794|11791.2|27
1655228800000|2022-06-14 17:46:40|11795.5|11792.7|11798.4|11795.6|11800.1|11796.7|11792.5|11789.7|59
1655228810000|2022-06-14 17:46:50|11799.1|11795.1|11802.4|11799.6|11805.5|11802.7|11798.5|11795.1|38
1655228820000|2022-06-14 17:47:00|11801.5|11798.7|11799|11796.2|11801.5|11798.7|11796|11793.2|25
1655228830000|2022-06-14 17:47:10|11799.4|11796.6|11801.4|11798.6|11803|11800.2|11797.4|11794.6|34
1655228840000|2022-06-14 17:47:20|11799.9|11797.1|11796.9|11794.1|11801.5|11798.7|11796.5|11793.7|60
1655228850000|2022-06-14 17:47:30|11797|11794.2|11799.4|11796.6|11800.5|11797.7|11795.4|11792.6|40
1655228860000|2022-06-14 17:47:40|11799.5|11796.7|11800.4|11797.6|11802.5|11799.7|11798.4|11795.6|27
1655228870000|2022-06-14 17:47:50|11800|11797.2|11797.4|11794.6|11800|11797.2|11795.5|11792.7|32
1655228880000|2022-06-14 17:48:00|11797.5|11794.7|11794.4|11791.6|11800.9|11798.1|11793.5|11790.7|28
1655228890000|2022-06-14 17:48:10|11794|11791.2|11796.4|11793.6|11797.4|11794.6|11794|11791.2|22
1655228900000|2022-06-14 17:48:20|11795.9|11793.1|11799.4|11796.6|11800.5|11797.7|11793.9|11791.1|8
1655228910000|2022-06-14 17:48:30|11798.4|11795.6|11800.5|11797.7|11803.5|11800.7|11797.4|11794.6|42
1655228920000|2022-06-14 17:48:40|11800.4|11797.6|11797.4|11794.6|11800.5|11797.7|11797.4|11794.6|27
1655228930000|2022-06-14 17:48:50|11797|11794.2|11793.9|11791.1|11799.1|11795.7|11793.5|11790.7|20
1655228940000|2022-06-14 17:49:00|11793.5|11790.7|11794.5|11791.7|11795.5|11792.7|11792.5|11789.7|57
1655228950000|2022-06-14 17:49:10|11793.9|11791.1|11788.5|11785.7|11795.5|11792.7|11787.5|11784.7|92
1655228960000|2022-06-14 17:49:20|11789|11786.2|11786.5|11783.7|11789.5|11786.7|11786.5|11783.7|28
1655228970000|2022-06-14 17:49:30|11787.4|11784.6|11778.9|11776.1|11787.4|11784.6|11778.9|11776.1|88
1655228980000|2022-06-14 17:49:40|11779.4|11776.6|11783.3|11780.5|11784.3|11781.5|11776.4|11773.6|86
1655228990000|2022-06-14 17:49:50|11783.4|11780.6|11783.3|11780.5|11786.8|11784|11781.4|11778.6|42
1655229000000|2022-06-14 17:50:00|11783.9|11781.1|11772.3|11769.5|11783.9|11781.1|11768.4|11765.6|111
1655229010000|2022-06-14 17:50:10|11773.4|11770.6|11783.4|11780.6|11784.4|11781.6|11773.4|11770.6|52
1655229020000|2022-06-14 17:50:20|11783.3|11780.5|11782.4|11779.6|11788.3|11785.5|11780.9|11778.1|61
1655229030000|2022-06-14 17:50:30|11782.9|11780.1|11781.9|11779.1|11783.4|11780.6|11780.4|11777.6|97
1655229040000|2022-06-14 17:50:40|11781.3|11778.5|11777.3|11774.5|11781.3|11778.5|11777.3|11774|26
1655229050000|2022-06-14 17:50:50|11777.4|11774.6|11787.4|11784.6|11787.9|11785.1|11774.4|11771.6|33
1655229060000|2022-06-14 17:51:00|11787.3|11784.5|11786.4|11783.6|11790.3|11787.5|11785.4|11782.6|24
1655229070000|2022-06-14 17:51:10|11786.3|11783.5|11791.4|11788.6|11794.4|11791.6|11783.4|11780.6|98
1655229080000|2022-06-14 17:51:20|11791.5|11788.7|11792.9|11790.1|11793.4|11790.6|11790.4|11787.6|37
1655229090000|2022-06-14 17:51:30|11792.5|11789.7|11795.5|11792.7|11795.9|11793.1|11791.4|11788.6|34
1655229100000|2022-06-14 17:51:40|11796.4|11793.6|11797.9|11795.1|11803.3|11800.5|11795.4|11792.6|49
1655229110000|2022-06-14 17:51:50|11797.4|11794.6|11801.4|11798.6|11802.4|11799.6|11796.5|11793|26
1655229120000|2022-06-14 17:52:00|11800.4|11797.6|11803.4|11800.6|11804|11800.6|11793.9|11791.1|64
1655229130000|2022-06-14 17:52:10|11804.4|11801.6|11802.4|11799.6|11805.4|11802.6|11801.9|11799.1|28
1655229140000|2022-06-14 17:52:20|11801.9|11799.1|11795.9|11793.1|11801.9|11799.1|11795.3|11792.5|21
1655229150000|2022-06-14 17:52:30|11796.3|11793.5|11798.4|11795.6|11798.4|11795.6|11795.4|11792.6|4
1655229160000|2022-06-14 17:52:40|11798.3|11795.5|11794.3|11791.5|11798.3|11795.5|11793.4|11790.6|15
1655229170000|2022-06-14 17:52:50|11794.4|11791.6|11794.4|11791.6|11795.3|11792.5|11793.4|11790.6|8
1655229180000|2022-06-14 17:53:00|11793.4|11790.6|11791.4|11788.6|11794.9|11792.1|11791.3|11788.5|20
1655229190000|2022-06-14 17:53:10|11792.3|11789.5|11791.9|11789.1|11793.4|11790.6|11789.5|11786|9
1655229200000|2022-06-14 17:53:20|11792.4|11789.6|11799.3|11796.5|11802.4|11799.6|11792.4|11789.6|43
1655229210000|2022-06-14 17:53:30|11798.4|11795.6|11798.8|11796|11799.3|11796.5|11796.3|11793|11
1655229220000|2022-06-14 17:53:40|11799.3|11796.5|11793.3|11790.5|11800.3|11797.5|11790.3|11787.5|34
1655229230000|2022-06-14 17:53:50|11791.5|11788.7|11797.4|11794.6|11801.9|11799.1|11790.3|11787.5|111
1655229240000|2022-06-14 17:54:00|11796.9|11794.1|11796.3|11793.5|11797.3|11794.5|11794.3|11791.5|79
1655229250000|2022-06-14 17:54:10|11796.2|11793.4|11799.4|11796.6|11802.3|11799.5|11795.3|11792.5|36
1655229260000|2022-06-14 17:54:20|11799.3|11796.5|11796.3|11793.5|11799.3|11796.5|11795.9|11793.1|31
1655229270000|2022-06-14 17:54:30|11795.8|11793|11787.3|11784.5|11797.3|11794.5|11786.3|11783.5|33
1655229280000|2022-06-14 17:54:40|11787.8|11785|11795.4|11792.6|11795.4|11792.6|11786.3|11783.5|46
1655229290000|2022-06-14 17:54:50|11794.8|11792|11796.3|11793.5|11798.3|11795.5|11792.8|11790|15
1655229300000|2022-06-14 17:55:00|11796.4|11793.6|11798.8|11796|11801.4|11798.6|11795.3|11792.5|36
1655229310000|2022-06-14 17:55:10|11798.9|11796.1|11809.3|11806.5|11809.9|11807.1|11798.8|11796|108
1655229320000|2022-06-14 17:55:20|11808.8|11806|11804.4|11801.6|11808.8|11806|11804.3|11801.5|12
1655229330000|2022-06-14 17:55:30|11804.3|11801.5|11805.3|11802.5|11807.3|11804.5|11804.3|11800.9|16
1655229340000|2022-06-14 17:55:40|11804.8|11802|11806.3|11803.5|11806.9|11803.6|11804.8|11802|11
1655229350000|2022-06-14 17:55:50|11804.9|11802.1|11808.8|11806|11812.4|11809.6|11804.3|11801.5|89
1655229360000|2022-06-14 17:56:00|11808.5|11804.5|11810.4|11807.6|11810.4|11807.6|11804.8|11802|33
1655229370000|2022-06-14 17:56:10|11810.9|11808.1|11811.3|11808.5|11811.3|11808.5|11806.3|11803.5|14
1655229380000|2022-06-14 17:56:20|11811.4|11808.6|11813.9|11811.1|11814.3|11811.5|11810.4|11807.6|44
1655229390000|2022-06-14 17:56:30|11814.3|11811.5|11811.4|11808.6|11814.9|11812.1|11809.4|11806.6|57
1655229400000|2022-06-14 17:56:40|11811.9|11809.1|11809.9|11807.1|11812.4|11809.6|11809.9|11807.1|11
1655229410000|2022-06-14 17:56:50|11810.4|11807.6|11807.9|11805.1|11811.4|11808.6|11807.9|11805.1|37
1655229420000|2022-06-14 17:57:00|11806.9|11804.1|11807.4|11804.6|11811.9|11809.1|11803.4|11800.6|51
1655229430000|2022-06-14 17:57:10|11807.5|11804.7|11818|11815.2|11818|11815.2|11807.5|11804.7|120
1655229440000|2022-06-14 17:57:20|11818.5|11815.7|11815.9|11813.1|11818.5|11815.7|11815.4|11812.6|32
1655229450000|2022-06-14 17:57:30|11815.5|11812.7|11808.4|11805.6|11816.4|11813.6|11808.4|11805.1|27
1655229460000|2022-06-14 17:57:40|11808.5|11805.7|11809.4|11806.6|11810.5|11807.7|11805|11802.2|29
1655229470000|2022-06-14 17:57:50|11810|11807.2|11812.4|11809.6|11812.4|11809.6|11807.5|11804.7|6
1655229480000|2022-06-14 17:58:00|11812.9|11810.1|11809.4|11806.6|11814.9|11812.1|11809|11806.2|52
1655229490000|2022-06-14 17:58:10|11809.5|11806.7|11814|11811.2|11814|11811.2|11809|11806.2|23
1655229500000|2022-06-14 17:58:20|11814.5|11811.7|11811|11808.2|11814.5|11811.7|11811|11808.2|11
1655229510000|2022-06-14 17:58:30|11810.9|11808.1|11813.5|11810.7|11814.5|11811.7|11810.4|11807.6|16
1655229520000|2022-06-14 17:58:40|11814|11811.2|11814.5|11811.7|11815.5|11812.7|11813.4|11810.6|26
1655229530000|2022-06-14 17:58:50|11815.5|11812.7|11813.5|11810.7|11819.5|11816.7|11812.5|11809.7|51
1655229540000|2022-06-14 17:59:00|11812.5|11809.7|11814.5|11811.7|11816.5|11813.7|11808.5|11805.7|111
1655229550000|2022-06-14 17:59:10|11815|11812.2|11810|11807.2|11816.6|11813.8|11809.5|11806.7|26
1655229560000|2022-06-14 17:59:20|11808.7|11805.9|11810.5|11807.7|11810.5|11807.7|11808.5|11805.7|14
1655229570000|2022-06-14 17:59:30|11811.1|11807.1|11810.5|11807.7|11812.5|11809.7|11809.6|11806.8|14
1655229580000|2022-06-14 17:59:40|11810.6|11807.8|11809|11806.2|11811.6|11808.8|11808.1|11805.3|71
1655229590000|2022-06-14 17:59:50|11809.6|11806.8|11809|11806.2|11813.5|11810.7|11808.5|11805.7|244
1655229600000|2022-06-14 18:00:00|11808.5|11805.7|11811.5|11808.7|11815|11812.2|11807.5|11804.7|96
1655229610000|2022-06-14 18:00:10|11810.5|11807.7|11813.5|11810.7|11824.5|11821.7|11809.6|11806.8|132
1655229620000|2022-06-14 18:00:20|11813|11810.2|11808.4|11805.6|11813.5|11810.7|11806|11803.2|92
1655229630000|2022-06-14 18:00:30|11808.9|11806.1|11805.5|11802.7|11809.1|11806.1|11804|11801.2|39
1655229640000|2022-06-14 18:00:40|11806.5|11803.7|11810.4|11807.6|11810.5|11807.7|11806.5|11803.7|22
1655229650000|2022-06-14 18:00:50|11809.5|11806.7|11805.4|11802.6|11809.5|11806.7|11805|11802.2|23
1655229660000|2022-06-14 18:01:00|11805.5|11802.7|11805.4|11802.6|11809.4|11806.6|11805.4|11802.6|39
1655229670000|2022-06-14 18:01:10|11805.5|11802.7|11800|11797.2|11812.8|11810|11799.4|11796.6|128
1655229680000|2022-06-14 18:01:20|11800.6|11796.6|11809|11806.2|11809|11806.2|11800|11796.6|52
1655229690000|2022-06-14 18:01:30|11809.5|11806.7|11808.5|11805.7|11812.9|11810.1|11807.9|11805.1|41
1655229700000|2022-06-14 18:01:40|11808.9|11806.1|11808.9|11806.1|11810|11806.7|11806.5|11803.7|8
1655229710000|2022-06-14 18:01:50|11809.6|11805.6|11808.4|11805.6|11812.9|11810.1|11808.4|11805.6|20
1655229720000|2022-06-14 18:02:00|11808.5|11805.7|11798.9|11796.1|11809.5|11806.7|11798.4|11795.6|55
1655229730000|2022-06-14 18:02:10|11799.5|11796.7|11788.4|11785.6|11799.5|11796.7|11785.4|11782.6|103
1655229740000|2022-06-14 18:02:20|11788.3|11785.5|11788.5|11784.5|11788.5|11785.6|11780.4|11777.6|76
1655229750000|2022-06-14 18:02:30|11787.8|11785|11782.4|11779.6|11787.8|11785|11781.4|11778.6|50
1655229760000|2022-06-14 18:02:40|11782.9|11780.1|11781.9|11779.1|11784.4|11781.6|11781.9|11779.1|19
1655229770000|2022-06-14 18:02:50|11781.4|11778.6|11781.4|11778.6|11781.4|11778.6|11777.4|11774.6|47
1655229780000|2022-06-14 18:03:00|11781.5|11778.7|11764.3|11761.5|11782.4|11779.6|11763|11760.2|293
1655229790000|2022-06-14 18:03:10|11765.2|11762.4|11761.2|11758.4|11771.8|11769|11759.2|11756.4|473
1655229800000|2022-06-14 18:03:20|11762.2|11759.4|11770.2|11767.4|11770.2|11767.4|11755.2|11752.4|296
1655229810000|2022-06-14 18:03:30|11770.3|11767.5|11774.3|11771.5|11775.3|11772.5|11770.3|11767.5|59
1655229820000|2022-06-14 18:03:40|11774.8|11772|11769.3|11766.5|11775.2|11772.4|11769.3|11766.5|41
1655229830000|2022-06-14 18:03:50|11769.4|11766.6|11772.3|11769.5|11772.4|11769.6|11769.3|11766.5|136
1655229840000|2022-06-14 18:04:00|11772.2|11769.4|11781.4|11778.6|11782.9|11780.1|11767.3|11764.5|111
1655229850000|2022-06-14 18:04:10|11781.2|11778.4|11783.3|11780.5|11783.3|11780.5|11775.3|11772.5|120
1655229860000|2022-06-14 18:04:20|11782.9|11780.1|11778.3|11775.5|11782.9|11780.1|11774.2|11770.9|240
1655229870000|2022-06-14 18:04:30|11778.2|11775.4|11778.3|11775.5|11780.8|11778|11774.2|11771.4|69
1655229880000|2022-06-14 18:04:40|11778.2|11775.4|11775.2|11772.4|11778.3|11775.5|11773.3|11770.5|56
1655229890000|2022-06-14 18:04:50|11774.8|11772|11772.2|11769.4|11775.2|11772.4|11771.7|11768.9|209
1655229900000|2022-06-14 18:05:00|11771.7|11768.9|11768.1|11765.3|11771.7|11768.9|11767.1|11764.3|106
1655229910000|2022-06-14 18:05:10|11767.1|11764.3|11767.2|11764.4|11767.2|11764.4|11762.2|11759.4|347
1655229920000|2022-06-14 18:05:20|11766.7|11763.9|11765.2|11762.4|11768.7|11765.9|11765.2|11762.4|196
1655229930000|2022-06-14 18:05:30|11765.3|11762.5|11763.8|11761|11768.7|11765.9|11763.2|11760.4|37
1655229940000|2022-06-14 18:05:40|11765.8|11763|11777.3|11774.5|11779.3|11776.5|11764.2|11761.4|38
1655229950000|2022-06-14 18:05:50|11778.8|11776|11784.8|11782|11788.3|11785.5|11778.8|11776|205
1655229960000|2022-06-14 18:06:00|11784.3|11781.5|11783.3|11780.5|11784.3|11781.5|11778.3|11775.5|76
1655229970000|2022-06-14 18:06:10|11785.2|11782.4|11798.2|11795.4|11798.3|11795.4|11781.2|11778.3|155
1655229980000|2022-06-14 18:06:20|11798.7|11795.9|11790.2|11787.4|11800.2|11797.4|11790.2|11787.4|150
1655229990000|2022-06-14 18:06:30|11790.7|11787.9|11790.8|11788|11795.3|11792.4|11790.2|11787.4|26
1655230000000|2022-06-14 18:06:40|11791.3|11788.5|11792.2|11789.4|11796.4|11789.9|11788.3|11785.5|104
1655230010000|2022-06-14 18:06:50|11792.3|11789.5|11784.2|11781.4|11793.3|11790|11783.8|11781|42
1655230020000|2022-06-14 18:07:00|11783.8|11781|11786.2|11783.4|11788.3|11785|11783.8|11780.9|19
1655230030000|2022-06-14 18:07:10|11786.7|11783.9|11785.2|11782.4|11787.8|11785|11784.2|11780.9|20
1655230040000|2022-06-14 18:07:20|11785.3|11782.5|11785.3|11782.5|11786.3|11783.5|11782.8|11780|108
1655230050000|2022-06-14 18:07:30|11784.7|11781.9|11782.2|11779.4|11786.2|11783.4|11782.2|11779.4|20
1655230060000|2022-06-14 18:07:40|11781.3|11778.5|11772.2|11769.4|11783.8|11781|11771.8|11769|145
1655230070000|2022-06-14 18:07:50|11773.3|11770.5|11778.2|11775.4|11780.9|11777.4|11773.2|11769.9|103
1655230080000|2022-06-14 18:08:00|11777.3|11774.5|11773.2|11770.4|11781.3|11778.5|11772.2|11769.4|191
1655230090000|2022-06-14 18:08:10|11771.3|11768.5|11765.8|11763|11773.8|11771|11765.3|11762.4|150
1655230100000|2022-06-14 18:08:20|11765.3|11762.5|11768.8|11766|11778.3|11775.5|11765.3|11762.5|308
1655230110000|2022-06-14 18:08:30|11767.8|11765|11763.2|11760.4|11769.3|11766|11763.2|11760.4|28
1655230120000|2022-06-14 18:08:40|11763.9|11759.9|11758.2|11755.4|11763.9|11760.5|11757.2|11754.4|80
1655230130000|2022-06-14 18:08:50|11758.3|11755.5|11761.2|11758.4|11764.7|11761.9|11757.7|11754.9|102
1655230140000|2022-06-14 18:09:00|11761.7|11758.9|11765.4|11762.6|11768.4|11765.6|11760.2|11757.4|34
1655230150000|2022-06-14 18:09:10|11766.4|11763.6|11770.8|11768|11773.2|11770.4|11764.4|11759|69
1655230160000|2022-06-14 18:09:20|11771.3|11768.5|11770.8|11768|11775.8|11773|11770.8|11768|44
1655230170000|2022-06-14 18:09:30|11770.3|11767.5|11761.3|11758.5|11770.3|11767.5|11760.3|11757.4|103
1655230180000|2022-06-14 18:09:40|11760.7|11757.9|11757.2|11754.4|11762.2|11759.4|11756.7|11753.9|201
1655230190000|2022-06-14 18:09:50|11757.1|11754.3|11727.1|11724.3|11758.2|11754.9|11716.1|11713.3|1072
1655230200000|2022-06-14 18:10:00|11727|11724.2|11722.1|11719.3|11727|11724.2|11718.6|11715.8|205
1655230210000|2022-06-14 18:10:10|11722.2|11719.4|11716.1|11713.3|11727.1|11724.3|11714.1|11711.2|212
1655230220000|2022-06-14 18:10:20|11716.7|11713.9|11719.2|11716.4|11726.7|11723.9|11716.7|11713.9|140
1655230230000|2022-06-14 18:10:30|11720.2|11717.4|11715.7|11712.9|11720.7|11717.9|11711.7|11708.9|112
1655230240000|2022-06-14 18:10:40|11715.6|11712.8|11720.8|11716.8|11720.8|11717.3|11715.1|11711.8|43
1655230250000|2022-06-14 18:10:50|11721.2|11717.2|11722.1|11719.3|11723.7|11720.9|11717.1|11713.8|151
1655230260000|2022-06-14 18:11:00|11721.7|11718.9|11724.1|11721.3|11728.1|11725.3|11721.7|11718.3|267
1655230270000|2022-06-14 18:11:10|11723.5|11720.7|11719.1|11716.3|11724.2|11721.3|11719.1|11716.2|157
1655230280000|2022-06-14 18:11:20|11718.1|11715.3|11723.7|11720.9|11725.1|11722.3|11715.1|11712.3|95
1655230290000|2022-06-14 18:11:30|11723.8|11719.8|11719.1|11716.3|11727.2|11723.8|11717.1|11713.8|65
1655230300000|2022-06-14 18:11:40|11719.2|11716.4|11721.6|11718.8|11722.2|11719.4|11717.1|11713.8|175
1655230310000|2022-06-14 18:11:50|11722.1|11719.3|11715.1|11712.3|11725.8|11722.9|11715.1|11712.3|98
1655230320000|2022-06-14 18:12:00|11715.2|11712.4|11713.1|11710.3|11717.1|11714.3|11713.1|11710.3|84
1655230330000|2022-06-14 18:12:10|11713.7|11709.7|11714.1|11711.3|11715.2|11712.4|11712.2|11709.4|60
1655230340000|2022-06-14 18:12:20|11715.1|11712.3|11720.1|11717.3|11721.7|11718.3|11714.1|11711.3|241
1655230350000|2022-06-14 18:12:30|11720|11717.2|11701.9|11699.1|11720|11717.2|11697.4|11694.6|502
1655230360000|2022-06-14 18:12:40|11701.6|11693.6|11699.6|11696.8|11705|11702.2|11699.4|11693.6|265
1655230370000|2022-06-14 18:12:50|11700|11697.2|11695|11692.2|11700.6|11697.2|11692.9|11690.1|379
1655230380000|2022-06-14 18:13:00|11693.5|11690.7|11686.1|11683.3|11697|11694.2|11684.6|11681.8|551
1655230390000|2022-06-14 18:13:10|11686|11683.2|11675|11672.2|11688|11685.2|11674|11671.2|295
1655230400000|2022-06-14 18:13:20|11676.4|11673.6|11681|11678.2|11681.4|11678.6|11669.5|11666.7|204
1655230410000|2022-06-14 18:13:30|11680|11677.2|11686.2|11683.4|11691|11688.2|11680|11677.2|173
1655230420000|2022-06-14 18:13:40|11687.1|11684.3|11687.1|11684.3|11690.1|11687.3|11684.1|11681.3|73
1655230430000|2022-06-14 18:13:50|11686.2|11683.4|11679.6|11676.8|11687.1|11684.3|11679|11676.2|234
1655230440000|2022-06-14 18:14:00|11679|11676.2|11692|11689.2|11695.6|11692.2|11676|11673.2|294
1655230450000|2022-06-14 18:14:10|11690.6|11687.8|11685.1|11682.3|11693.1|11690.3|11680.6|11677.8|210
1655230460000|2022-06-14 18:14:20|11685|11682.2|11694.9|11692.1|11700|11697.2|11683.1|11680.3|196
1655230470000|2022-06-14 18:14:30|11695|11691|11694.9|11692.1|11698|11695.2|11693.9|11691|137
1655230480000|2022-06-14 18:14:40|11694.4|11691.6|11689|11686.2|11694.9|11692.1|11686.9|11684.1|225
1655230490000|2022-06-14 18:14:50|11687.5|11684.7|11696.6|11693.8|11696.6|11693.8|11681|11678.2|365
1655230500000|2022-06-14 18:15:00|11697|11694.2|11704|11701.2|11706.1|11703.3|11688.1|11685.3|231
1655230510000|2022-06-14 18:15:10|11703.9|11701.1|11693.9|11691.1|11703.9|11701.1|11692.6|11689.8|122
1655230520000|2022-06-14 18:15:20|11693|11690.2|11682.9|11680.1|11693|11690.2|11680.4|11677.6|99
1655230530000|2022-06-14 18:15:30|11682.8|11680|11689.9|11687.1|11692.9|11690.1|11681.9|11679.1|47
1655230540000|2022-06-14 18:15:40|11690.6|11686.6|11694.9|11692.1|11696|11693.2|11686.9|11684.1|71
1655230550000|2022-06-14 18:15:50|11694|11691.2|11683.6|11679.6|11694|11691.2|11678|11675.1|63
1655230560000|2022-06-14 18:16:00|11683|11680.2|11687.9|11685.1|11688.9|11686.1|11683|11680.2|37
1655230570000|2022-06-14 18:16:10|11687.4|11684.6|11683.9|11681.1|11690.5|11687.7|11679.9|11676.6|193
1655230580000|2022-06-14 18:16:20|11683.6|11679.6|11690.9|11688.1|11697|11694.2|11682.9|11679.6|69
1655230590000|2022-06-14 18:16:30|11690.5|11687.7|11695.1|11692.3|11696.6|11693.2|11684.9|11682.1|273
1655230600000|2022-06-14 18:16:40|11696|11693.2|11692|11689.2|11697|11694.2|11689.5|11686.7|179
1655230610000|2022-06-14 18:16:50|11692.6|11688.6|11694.2|11690.2|11694.6|11691.7|11691.5|11688.1|21
1655230620000|2022-06-14 18:17:00|11694.6|11690.6|11693|11690.2|11695.7|11692.9|11690.1|11687.2|326
1655230630000|2022-06-14 18:17:10|11693.6|11689.6|11694.7|11690.7|11697.6|11694.8|11692.1|11689.3|68
1655230640000|2022-06-14 18:17:20|11694.1|11691.3|11690.1|11687.3|11694.2|11691.3|11686.1|11683.3|171
1655230650000|2022-06-14 18:17:30|11690.8|11686.8|11688.1|11685.3|11694.6|11691.3|11686.6|11683.3|48
1655230660000|2022-06-14 18:17:40|11688.6|11685.8|11689.7|11685.7|11690.2|11687.4|11687.1|11683.7|18
1655230670000|2022-06-14 18:17:50|11689.1|11686.3|11692.1|11689.3|11693.1|11690.3|11688.1|11685.3|38
1655230680000|2022-06-14 18:18:00|11696.7|11693.9|11701.2|11698.4|11702.3|11699.4|11696.7|11693.8|172
1655230690000|2022-06-14 18:18:10|11700.7|11697.9|11703.1|11700.3|11704.1|11701.3|11693.6|11690.8|261
1655230700000|2022-06-14 18:18:20|11704.1|11701.3|11703.1|11700.3|11704.1|11701.3|11698.1|11695.3|69
1655230710000|2022-06-14 18:18:30|11702|11699.2|11701.1|11698.3|11702|11699.2|11698.1|11695.3|17
1655230720000|2022-06-14 18:18:40|11702.1|11699.3|11716.1|11713.3|11716.1|11713.3|11698.1|11695.3|124
1655230730000|2022-06-14 18:18:50|11717|11714.2|11717.1|11714.3|11718.1|11715.3|11710.1|11707.3|77
1655230740000|2022-06-14 18:19:00|11716.6|11713.8|11703.1|11700.3|11717.6|11714.8|11702.6|11699.7|161
1655230750000|2022-06-14 18:19:10|11703.6|11700.8|11698.1|11695.3|11706.1|11703.3|11696.1|11693.3|148
1655230760000|2022-06-14 18:19:20|11699.1|11696.3|11699.6|11696.8|11700.7|11697.3|11693.1|11690.3|134
1655230770000|2022-06-14 18:19:30|11697.8|11695|11701.1|11698.3|11703.6|11700.8|11695.6|11692.8|78
1655230780000|2022-06-14 18:19:40|11701.6|11698.8|11703.1|11700.3|11717.1|11714.3|11701.5|11698.7|398
1655230790000|2022-06-14 18:19:50|11703|11700.2|11699.6|11696.8|11703.2|11700.3|11699.1|11696.3|75
1655230800000|2022-06-14 18:20:00|11700.6|11697.8|11699.1|11696.3|11702.2|11699.3|11695.1|11692.3|56
1655230810000|2022-06-14 18:20:10|11698.6|11695.8|11707.7|11704.9|11707.7|11704.9|11696.6|11693.8|66
1655230820000|2022-06-14 18:20:20|11708.2|11705.4|11710.7|11707.9|11710.7|11707.9|11705|11702.2|55
1655230830000|2022-06-14 18:20:30|11711.1|11708.3|11715.1|11712.3|11718.2|11715.4|11711.1|11708.2|84
1655230840000|2022-06-14 18:20:40|11716.1|11713.3|11721.2|11718.4|11724.2|11721.3|11714.6|11711.8|139
1655230850000|2022-06-14 18:20:50|11720.7|11717.9|11719.6|11716.8|11724.6|11721.8|11718.5|11715.7|82
1655230860000|2022-06-14 18:21:00|11719.1|11716.3|11720.1|11717.3|11723.6|11720.8|11718.4|11715.6|58
1655230870000|2022-06-14 18:21:10|11720|11717.2|11723.2|11720.4|11723.7|11720.9|11717.7|11714.9|151
1655230880000|2022-06-14 18:21:20|11723.1|11720.3|11727.7|11724.9|11730.2|11727.4|11721.1|11718.3|369
1655230890000|2022-06-14 18:21:30|11728.2|11725.4|11732.7|11729.9|11735.3|11732.4|11727.2|11724.4|77
1655230900000|2022-06-14 18:21:40|11732.2|11729.4|11737.2|11734.4|11737.2|11734.4|11731.2|11728.4|118
1655230910000|2022-06-14 18:21:50|11736.7|11733.9|11743.2|11740.4|11745.8|11743|11735.7|11732.9|146
1655230920000|2022-06-14 18:22:00|11744.2|11741.4|11746.2|11743.4|11748.2|11745.4|11743.2|11740.4|81
1655230930000|2022-06-14 18:22:10|11746.3|11743.5|11755.8|11753|11758.2|11755.4|11745.7|11742.9|154
1655230940000|2022-06-14 18:22:20|11755.4|11752.6|11760.3|11757.5|11760.9|11757.5|11747.3|11744.5|268
1655230950000|2022-06-14 18:22:30|11762.3|11759.5|11756.3|11753.5|11763.4|11760.5|11753.3|11750.5|59
1655230960000|2022-06-14 18:22:40|11756.8|11754|11762.3|11759.5|11763.8|11761|11755.8|11753|72
1655230970000|2022-06-14 18:22:50|11761.3|11758.5|11759.3|11756.5|11769.4|11766.6|11759.2|11756.4|79
1655230980000|2022-06-14 18:23:00|11759.8|11757|11757.2|11754.4|11761.8|11759|11756.3|11753.5|79
1655230990000|2022-06-14 18:23:10|11756.8|11754|11746.3|11743.5|11757.3|11754.5|11746.3|11743.4|103
1655231000000|2022-06-14 18:23:20|11745.8|11743|11742.8|11740|11747.3|11744.5|11740.8|11737.9|82
1655231010000|2022-06-14 18:23:30|11743.3|11740.5|11744.3|11741.5|11745.3|11742.5|11741.2|11738.4|32
1655231020000|2022-06-14 18:23:40|11743.8|11741|11746.3|11743.5|11746.3|11743.5|11742.3|11739.4|25
1655231030000|2022-06-14 18:23:50|11745.8|11743|11746.3|11743.5|11747.9|11745|11743.3|11740.5|260
1655231040000|2022-06-14 18:24:00|11746.2|11743.4|11765.6|11762.8|11766.7|11763.9|11745.3|11742.5|117
1655231050000|2022-06-14 18:24:10|11765.7|11762.9|11765.3|11762.5|11768.3|11765.5|11764.2|11761.4|212
1655231060000|2022-06-14 18:24:20|11765.2|11762.4|11759.2|11756.4|11769.8|11767|11758.7|11755.9|53
1655231070000|2022-06-14 18:24:30|11757.3|11754.5|11707.6|11704.8|11757.3|11754.5|11701|11698.2|1008
1655231080000|2022-06-14 18:24:40|11707|11704.2|11686.5|11683.7|11709.1|11705.8|11682.1|11679.3|1002
1655231090000|2022-06-14 18:24:50|11686.1|11683.3|11678.5|11675.7|11688.6|11684.3|11671.9|11669.1|481
1655231100000|2022-06-14 18:25:00|11678.4|11675.6|11698.6|11695.8|11702|11699.2|11675.5|11672.7|311
1655231110000|2022-06-14 18:25:10|11699|11696.2|11714.5|11711.7|11714.5|11711.7|11696|11693.1|194
1655231120000|2022-06-14 18:25:20|11716|11713.2|11714.5|11711.7|11718|11715.2|11709.5|11706.7|173
1655231130000|2022-06-14 18:25:30|11714|11711.2|11720|11717.2|11731.6|11728.8|11709.6|11706.8|193
1655231140000|2022-06-14 18:25:40|11720.6|11717.8|11719.6|11716.8|11721.1|11717.8|11714.5|11711.7|59
1655231150000|2022-06-14 18:25:50|11719.1|11716.3|11712.6|11709.8|11721.6|11718.8|11710|11707.2|110
1655231160000|2022-06-14 18:26:00|11712.5|11709.7|11691.1|11688.3|11713.6|11710.8|11688.6|11685.8|219
1655231170000|2022-06-14 18:26:10|11692.1|11689.3|11697.4|11694.6|11710.6|11707.8|11689.5|11686.7|664
1655231180000|2022-06-14 18:26:20|11698.9|11696.1|11692.5|11689.7|11700.5|11697.7|11690|11687.2|265
1655231190000|2022-06-14 18:26:30|11694|11691.2|11698.9|11696.1|11702|11698.7|11694|11691.2|75
1655231200000|2022-06-14 18:26:40|11700|11696|11694.4|11691.6|11701|11698.2|11689.9|11687|171
1655231210000|2022-06-14 18:26:50|11694|11691.2|11675.8|11673|11696.5|11693.7|11671.8|11669|656
1655231220000|2022-06-14 18:27:00|11676.4|11672.4|11660.6|11657.8|11679.7|11676.9|11658.1|11655.3|871
1655231230000|2022-06-14 18:27:10|11660.7|11657.9|11647.5|11644.7|11661.6|11658.8|11640.5|11637.7|1242
1655231240000|2022-06-14 18:27:20|11648.5|11645.7|11646.6|11643.8|11658.6|11655.8|11638.9|11636.1|1113
1655231250000|2022-06-14 18:27:30|11647.1|11644.3|11617.2|11614.4|11651.1|11648.3|11607.2|11604.4|1085
1655231260000|2022-06-14 18:27:40|11616.7|11613.9|11633.1|11630.3|11637.1|11634.3|11616.7|11613.9|380
1655231270000|2022-06-14 18:27:50|11633.6|11630.8|11636.3|11632.3|11652|11648.4|11633.6|11630.2|272
1655231280000|2022-06-14 18:28:00|11637.3|11633.3|11650.2|11647.4|11654.7|11651.9|11624.2|11621.3|841
1655231290000|2022-06-14 18:28:10|11650.7|11647.9|11652.2|11649.4|11665.1|11662.3|11650.2|11647.4|872
1655231300000|2022-06-14 18:28:20|11651.7|11648.9|11654.2|11651.4|11664.7|11661.9|11645.7|11641.8|657
1655231310000|2022-06-14 18:28:30|11654.8|11650.8|11645.7|11642.9|11655.3|11652.4|11641.6|11638.8|661
1655231320000|2022-06-14 18:28:40|11645.1|11642.3|11644.9|11642.1|11658.7|11653.8|11643|11640.2|623
1655231330000|2022-06-14 18:28:50|11644.4|11641.6|11649.9|11647.1|11655.9|11653.1|11642.9|11638.2|438
1655231340000|2022-06-14 18:29:00|11649.4|11646.6|11644.9|11642.1|11649.5|11646.7|11640.4|11637.6|605
1655231350000|2022-06-14 18:29:10|11645|11642.2|11649.4|11646.6|11653.9|11651.1|11641.3|11638.5|507
1655231360000|2022-06-14 18:29:20|11649.5|11646.7|11638.5|11635.7|11655.5|11652.7|11638|11635.2|506
1655231370000|2022-06-14 18:29:30|11638|11635.2|11648|11645.2|11650|11647.2|11638|11635.2|488
1655231380000|2022-06-14 18:29:40|11648.4|11645.6|11642|11639.2|11648.8|11646|11640.5|11637.7|743
1655231390000|2022-06-14 18:29:50|11642.1|11639.3|11648.2|11645.4|11655.7|11652.9|11637.6|11634.8|874
1655231400000|2022-06-14 18:30:00|11648.7|11645.9|11646.7|11643.9|11657.9|11654.5|11639.2|11636.4|521
1655231410000|2022-06-14 18:30:10|11645.8|11643|11640.7|11637.9|11646.2|11643.4|11637.7|11634.9|221
1655231420000|2022-06-14 18:30:20|11640.6|11637.8|11648.1|11645.3|11648.7|11645.9|11637.7|11634.3|119
1655231430000|2022-06-14 18:30:30|11648.7|11645.9|11632.1|11629.3|11648.8|11645.9|11632.1|11629.1|127
1655231440000|2022-06-14 18:30:40|11630.2|11627.4|11631.6|11628.8|11635.6|11632.8|11630|11626.7|197
1655231450000|2022-06-14 18:30:50|11631.7|11627.7|11630.6|11627.8|11632.1|11629.3|11628.6|11625.8|67
1655231460000|2022-06-14 18:31:00|11630.1|11627.3|11625.1|11622.3|11631.2|11628.4|11622|11617.7|127
1655231470000|2022-06-14 18:31:10|11624.6|11621.8|11610.5|11607.7|11626.6|11623.3|11607.9|11603.6|223
1655231480000|2022-06-14 18:31:20|11613|11610.2|11626.5|11623.7|11628|11625.2|11613|11610.2|121
1655231490000|2022-06-14 18:31:30|11625.5|11622.7|11619.5|11616.7|11625.6|11622.7|11615.9|11613.1|131
1655231500000|2022-06-14 18:31:40|11620|11617.2|11622.5|11619.7|11624|11621.2|11620|11616.6|63
1655231510000|2022-06-14 18:31:50|11623|11620.2|11617|11614.2|11626.5|11623.7|11615.5|11612.7|97
1655231520000|2022-06-14 18:32:00|11616.5|11613.7|11609.5|11606.7|11617|11614.2|11609|11605.6|49
1655231530000|2022-06-14 18:32:10|11610|11607.2|11623.1|11620.3|11625.6|11621.7|11610|11607.2|108
1655231540000|2022-06-14 18:32:20|11623|11620.2|11623.5|11620.7|11632.5|11629.7|11621.1|11618.3|134
1655231550000|2022-06-14 18:32:30|11623.6|11620.8|11626.1|11623.3|11632.2|11628.7|11623.5|11620.7|52
1655231560000|2022-06-14 18:32:40|11626.6|11623.8|11633.1|11630.3|11634.6|11631.3|11625.5|11622.2|36
1655231570000|2022-06-14 18:32:50|11634|11631.2|11645.5|11642.7|11648.1|11645.3|11634|11630.7|93
1655231580000|2022-06-14 18:33:00|11645.6|11642.8|11645.1|11642.3|11648.1|11645.3|11642|11639.2|90
1655231590000|2022-06-14 18:33:10|11644.6|11641.8|11645.1|11642.3|11648.6|11645.8|11642.6|11639.7|81
1655231600000|2022-06-14 18:33:20|11646.1|11643.3|11641.5|11638.7|11646.6|11643.3|11640.5|11637.2|17
1655231610000|2022-06-14 18:33:30|11639.5|11636.7|11638.1|11635.3|11641.1|11638.3|11633.2|11630.4|43
1655231620000|2022-06-14 18:33:40|11638.6|11634.6|11635.6|11632.8|11638.6|11634.6|11632.1|11628.7|8
1655231630000|2022-06-14 18:33:50|11636.2|11632.2|11642.2|11638.2|11642.6|11639.8|11635.1|11631.6|48
1655231640000|2022-06-14 18:34:00|11641.1|11638.3|11642.6|11639.8|11645.6|11642.3|11638.6|11635.7|52
1655231650000|2022-06-14 18:34:10|11643.2|11639.2|11627.5|11623.5|11643.2|11639.3|11624.5|11621.7|228
1655231660000|2022-06-14 18:34:20|11627|11624.2|11628.5|11625.7|11631|11628.2|11627|11623.5|51
1655231670000|2022-06-14 18:34:30|11627.6|11624.8|11629.4|11626.6|11630.6|11627.8|11627.5|11624.6|48
1655231680000|2022-06-14 18:34:40|11630.4|11627.6|11618.5|11615.7|11631.5|11628.7|11614.5|11611.7|153
1655231690000|2022-06-14 18:34:50|11618|11615.2|11622|11619.2|11625.5|11622.7|11617.9|11615.1|45
1655231700000|2022-06-14 18:35:00|11623|11620.2|11622|11619.2|11626.5|11623.7|11618.1|11615.3|74
1655231710000|2022-06-14 18:35:10|11621|11618.2|11622.4|11619.6|11627.3|11624.5|11621|11618.2|35
1655231720000|2022-06-14 18:35:20|11621.9|11619.1|11623|11620.2|11628|11625.2|11621.9|11619.1|46
1655231730000|2022-06-14 18:35:30|11623.5|11620.7|11621|11618.2|11623.5|11620.7|11620|11616.6|6
1655231740000|2022-06-14 18:35:40|11620.5|11617.7|11624|11621.2|11625.5|11621.6|11620|11616.6|30
1655231750000|2022-06-14 18:35:50|11624.5|11621.7|11622|11619.2|11627|11623.7|11618.5|11615.7|29
1655231760000|2022-06-14 18:36:00|11622.5|11619.7|11623.1|11620.3|11627|11624.2|11621.5|11618.1|128
1655231770000|2022-06-14 18:36:10|11623.5|11620.7|11624|11621.2|11625.1|11621.8|11623|11620.1|13
1655231780000|2022-06-14 18:36:20|11623|11620.2|11622|11619.2|11623.5|11620.7|11620|11616.7|19
1655231790000|2022-06-14 18:36:30|11622.6|11618.6|11615.1|11611.1|11622.6|11618.6|11609.1|11606.3|69
1655231800000|2022-06-14 18:36:40|11614.7|11610.7|11612.1|11609.3|11615.1|11612.3|11610.5|11607.1|723
1655231810000|2022-06-14 18:36:50|11612|11609.2|11612.1|11609.3|11613.6|11610.8|11609.6|11606.8|227
1655231820000|2022-06-14 18:37:00|11612.2|11609.4|11614.7|11610.7|11618.7|11615.9|11612.2|11608.8|280
1655231830000|2022-06-14 18:37:10|11614.1|11611.3|11611.6|11608.8|11614.7|11611.4|11611.6|11608.8|11
1655231840000|2022-06-14 18:37:20|11611.7|11608.9|11612.6|11609.8|11613.1|11610.3|11611.1|11603.2|105
1655231850000|2022-06-14 18:37:30|11613.1|11609.1|11622.6|11619.8|11622.6|11619.8|11611.6|11608.6|201
1655231860000|2022-06-14 18:37:40|11622.7|11619.9|11615.6|11612.8|11626.3|11622.9|11615.2|11612.4|211
1655231870000|2022-06-14 18:37:50|11615.7|11612.9|11614.2|11611.4|11616.8|11614|11611.2|11608.4|131
1655231880000|2022-06-14 18:38:00|11614.6|11611.8|11606.2|11603.4|11614.6|11611.8|11604.6|11601.3|67
1655231890000|2022-06-14 18:38:10|11606.7|11603.9|11608.2|11605.4|11608.7|11605.8|11601.2|11598.4|83
1655231900000|2022-06-14 18:38:20|11608.6|11605.8|11610.6|11607.8|11614.6|11611.3|11608.6|11605.8|73
1655231910000|2022-06-14 18:38:30|11611.1|11608.3|11614.1|11611.3|11615.1|11612.3|11611.1|11608.3|49
1655231920000|2022-06-14 18:38:40|11613.6|11610.8|11611.6|11608.8|11614.2|11611.3|11608.1|11605.3|112
1655231930000|2022-06-14 18:38:50|11611.2|11608.4|11615.2|11612.4|11615.2|11612.4|11610.6|11607.3|89
1655231940000|2022-06-14 18:39:00|11614.1|11611.3|11620.2|11617.4|11620.7|11617.9|11611.1|11607.7|74
1655231950000|2022-06-14 18:39:10|11620.6|11617.8|11622.2|11619.4|11622.6|11619.8|11618.6|11615.8|75
1655231960000|2022-06-14 18:39:20|11622.7|11619.9|11629.6|11626.8|11630.7|11627.9|11622.2|11619.4|53
1655231970000|2022-06-14 18:39:30|11629.2|11626.4|11631.6|11628.8|11631.6|11628.8|11628.6|11625.3|17
1655231980000|2022-06-14 18:39:40|11632.1|11629.3|11632.6|11629.8|11636.7|11633.8|11627.6|11624.8|110
1655231990000|2022-06-14 18:39:50|11632.1|11629.3|11631.2|11628.4|11633.2|11630.3|11629.1|11626.3|121
1655232000000|2022-06-14 18:40:00|11629.8|11627|11626.6|11623.8|11629.8|11627|11625.6|11622.7|23
1655232010000|2022-06-14 18:40:10|11627.6|11624.8|11627.6|11624.8|11629.2|11626.4|11626.6|11623.8|19
1655232020000|2022-06-14 18:40:20|11627.2|11624.4|11620.6|11617.8|11628.6|11625.8|11618.2|11615.4|41
1655232030000|2022-06-14 18:40:30|11619.2|11616.4|11616.6|11613.8|11621.3|11618.4|11616.1|11613.3|20
1655232040000|2022-06-14 18:40:40|11616.1|11613.3|11614.1|11611.3|11616.7|11613.8|11612.6|11609.8|61
1655232050000|2022-06-14 18:40:50|11613.6|11610.8|11614.1|11611.3|11614.6|11611.8|11613.1|11610.2|37
1655232060000|2022-06-14 18:41:00|11613.6|11610.8|11619.1|11616.3|11621.1|11618.3|11613.1|11610.3|96
1655232070000|2022-06-14 18:41:10|11619|11616.2|11619|11616.2|11620.1|11617.3|11616.5|11613.7|23
1655232080000|2022-06-14 18:41:20|11618.5|11615.7|11616.1|11613.3|11620.1|11617.3|11615.1|11612.3|20
1655232090000|2022-06-14 18:41:30|11614.2|11610.2|11613|11610.2|11615.6|11612.3|11610.5|11607.7|98
1655232100000|2022-06-14 18:41:40|11613.1|11610.3|11610.5|11607.7|11616|11613.2|11610.5|11607.7|76
1655232110000|2022-06-14 18:41:50|11612.5|11609.7|11624|11621.2|11626|11623.2|11612.5|11609.7|54
1655232120000|2022-06-14 18:42:00|11623.5|11620.7|11618|11615.2|11623.6|11620.8|11615|11612.2|75
1655232130000|2022-06-14 18:42:10|11617.9|11615.1|11620.5|11617.7|11620.6|11617.7|11616.5|11613.7|72
1655232140000|2022-06-14 18:42:20|11621|11618.2|11621.6|11617.6|11624.6|11621.3|11619.5|11616.2|10
1655232150000|2022-06-14 18:42:30|11620.5|11617.7|11625.1|11622.3|11625.1|11622.3|11618|11615.2|65
1655232160000|2022-06-14 18:42:40|11625.6|11621.6|11624|11621.2|11625.6|11622.3|11620.1|11617.3|28
1655232170000|2022-06-14 18:42:50|11624.5|11621.7|11627|11624.2|11628|11625.2|11624.5|11621.7|17
1655232180000|2022-06-14 18:43:00|11626.5|11623.7|11620|11617.2|11626.5|11623.7|11617.5|11614.7|24
1655232190000|2022-06-14 18:43:10|11620.6|11616.6|11616.6|11613.8|11620.6|11617.7|11616.5|11613.7|64
1655232200000|2022-06-14 18:43:20|11618.5|11615.7|11622.5|11619.7|11623|11620.2|11616.5|11613.6|117
1655232210000|2022-06-14 18:43:30|11622|11619.2|11625.9|11623.1|11629|11625.7|11622|11619.2|152
1655232220000|2022-06-14 18:43:40|11626.5|11623.7|11623.9|11621.1|11627|11623.7|11620.9|11618.1|13
1655232230000|2022-06-14 18:43:50|11623.8|11621|11623.4|11619.4|11625.5|11622.1|11622.4|11619|257
1655232240000|2022-06-14 18:44:00|11622.8|11620|11621.4|11617.4|11625.8|11623|11620.8|11617.4|47
1655232250000|2022-06-14 18:44:10|11620.8|11618|11628.3|11625.5|11628.3|11625.5|11620.8|11618|8
1655232260000|2022-06-14 18:44:20|11626.8|11624|11636.8|11634|11637.3|11634.5|11626.3|11622.9|63
1655232270000|2022-06-14 18:44:30|11636.9|11634.1|11636.3|11633.5|11639.9|11636.5|11635.3|11632.5|22
1655232280000|2022-06-14 18:44:40|11635.8|11633|11640.3|11637.5|11640.8|11638|11634.8|11631.9|27
1655232290000|2022-06-14 18:44:50|11640.9|11636.9|11638.2|11635.4|11641.4|11637.5|11636.8|11633.4|38
1655232300000|2022-06-14 18:45:00|11637.7|11634.9|11632.8|11630|11643.3|11639.9|11632.2|11628.9|35
1655232310000|2022-06-14 18:45:10|11632.3|11629.5|11632.2|11629.4|11635.3|11632.5|11632.2|11629.4|43
1655232320000|2022-06-14 18:45:20|11632.1|11629.3|11632.1|11629.3|11632.8|11630|11629.1|11626.3|79
1655232330000|2022-06-14 18:45:30|11631.1|11628.3|11633.1|11630.3|11636.2|11633.4|11631.1|11628.3|50
1655232340000|2022-06-14 18:45:40|11633.7|11630.9|11633.2|11630.4|11633.7|11630.9|11630.1|11627.3|25
1655232350000|2022-06-14 18:45:50|11633.1|11630.3|11629.1|11626.3|11633.6|11630.8|11629.1|11626.3|64
1655232360000|2022-06-14 18:46:00|11630.1|11627.3|11627.6|11624.8|11630.1|11627.3|11627.1|11624.2|33
1655232370000|2022-06-14 18:46:10|11628.1|11625.3|11634.2|11631.4|11634.8|11631.9|11622.7|11619.9|361
1655232380000|2022-06-14 18:46:20|11633.7|11630.9|11638.2|11635.4|11638.3|11635.5|11629.1|11625.8|151
1655232390000|2022-06-14 18:46:30|11636.8|11634|11639.2|11636.4|11644.8|11642|11636.6|11633.8|311
1655232400000|2022-06-14 18:46:40|11639.8|11637|11636.2|11633.4|11643.2|11640.4|11636.2|11633.4|147
1655232410000|2022-06-14 18:46:50|11636.1|11633.3|11631.7|11628.9|11637.2|11634.4|11631.7|11628.9|71
1655232420000|2022-06-14 18:47:00|11631.8|11629|11628.2|11625.4|11632.5|11629.5|11627.2|11624.4|37
1655232430000|2022-06-14 18:47:10|11628.7|11625.9|11635.7|11632.9|11637.7|11634.9|11628.7|11625.9|76
1655232440000|2022-06-14 18:47:20|11635.3|11632.5|11638.7|11635.9|11639.7|11636.9|11634.7|11631.3|44
1655232450000|2022-06-14 18:47:30|11637.7|11634.9|11635.7|11632.9|11638.2|11635.4|11635.2|11632.4|23
1655232460000|2022-06-14 18:47:40|11636.3|11632.3|11633.7|11630.9|11636.3|11632.9|11631.2|11628.4|104
1655232470000|2022-06-14 18:47:50|11632.7|11629.9|11636.7|11633.9|11638.7|11635.9|11631.7|11628.9|41
1655232480000|2022-06-14 18:48:00|11636.4|11632.4|11627.7|11624.9|11636.4|11632.9|11626.2|11623.4|24
1655232490000|2022-06-14 18:48:10|11627.2|11624.4|11632.7|11629.9|11632.8|11630|11624.8|11621.8|237
1655232500000|2022-06-14 18:48:20|11633.7|11630.9|11634.2|11631.4|11634.8|11632|11629.7|11626.9|18
1655232510000|2022-06-14 18:48:30|11633.7|11630.9|11634.2|11631.4|11636.2|11633.4|11633.7|11630.9|13
1655232520000|2022-06-14 18:48:40|11633.7|11630.9|11630.7|11627.9|11633.7|11630.9|11630.7|11627.8|4
1655232530000|2022-06-14 18:48:50|11629.7|11626.9|11627.6|11624.8|11629.7|11626.9|11624.1|11621.3|64
1655232540000|2022-06-14 18:49:00|11627.1|11624.3|11631.1|11628.3|11631.8|11628.4|11626.6|11623.8|23
1655232550000|2022-06-14 18:49:10|11630.1|11627.3|11632.2|11629.4|11634.8|11631.9|11629.1|11625.8|14
1655232560000|2022-06-14 18:49:20|11631.2|11628.4|11633.2|11630.4|11634.3|11631.4|11630.7|11627.8|102
1655232570000|2022-06-14 18:49:30|11633.3|11630.5|11631.7|11628.9|11634.2|11631.4|11628.7|11625.9|324
1655232580000|2022-06-14 18:49:40|11631.2|11628.4|11631.2|11628.4|11631.8|11628.9|11629.7|11626.9|23
1655232590000|2022-06-14 18:49:50|11630.7|11627.9|11630.7|11627.9|11631.8|11628.5|11629.7|11626.9|8
1655232600000|2022-06-14 18:50:00|11630.2|11627.4|11625.3|11622.5|11630.2|11627.4|11625.2|11622.4|34
1655232610000|2022-06-14 18:50:10|11625.2|11622.4|11631.2|11628.4|11631.7|11628.9|11625.2|11622.4|16
1655232620000|2022-06-14 18:50:20|11629.7|11626.9|11631.3|11628.5|11633.3|11630.4|11629.7|11626.4|40
1655232630000|2022-06-14 18:50:30|11630.7|11627.9|11628.7|11625.9|11631.4|11628.5|11626.8|11623.4|36
1655232640000|2022-06-14 18:50:40|11628.2|11625.4|11631.4|11627.4|11632.7|11629.9|11627.2|11623.8|7
1655232650000|2022-06-14 18:50:50|11630.7|11627.9|11631.7|11628.9|11631.7|11628.9|11628.7|11625.9|18
1655232660000|2022-06-14 18:51:00|11631.8|11629|11631.2|11628.4|11632.3|11629.5|11630.7|11627.4|13
1655232670000|2022-06-14 18:51:10|11631.7|11628.9|11633.7|11630.9|11635.7|11632.5|11631.7|11628.9|24
1655232680000|2022-06-14 18:51:20|11633.3|11630.5|11637.7|11634.9|11637.7|11634.9|11632.7|11628.8|17
1655232690000|2022-06-14 18:51:30|11637.2|11634.4|11636.2|11633.4|11638.8|11636|11635.7|11632.9|11
1655232700000|2022-06-14 18:51:40|11636.1|11633.3|11630.2|11627.4|11636.2|11633.4|11628.3|11625.5|53
1655232710000|2022-06-14 18:51:50|11631.2|11628.4|11632.2|11629.4|11633.7|11630.9|11629.7|11626.9|27
1655232720000|2022-06-14 18:52:00|11631.7|11628.9|11629.7|11626.9|11631.7|11628.9|11629.7|11626.8|6
1655232730000|2022-06-14 18:52:10|11629.2|11626.4|11629.7|11626.9|11631.7|11628.9|11625.2|11622.4|55
1655232740000|2022-06-14 18:52:20|11629.8|11627|11626.7|11623.9|11631.2|11628.4|11626.2|11623.4|11
1655232750000|2022-06-14 18:52:30|11625.7|11622.9|11622.2|11619.4|11625.7|11622.9|11620.7|11617.9|47
1655232760000|2022-06-14 18:52:40|11622.1|11619.3|11624.2|11621.4|11626.2|11623.4|11620.7|11617.9|17
1655232770000|2022-06-14 18:52:50|11623.7|11620.9|11626.2|11623.4|11628.2|11625.4|11623.7|11620.3|16
1655232780000|2022-06-14 18:53:00|11624.7|11621.9|11626.2|11623.4|11626.2|11623.4|11624.2|11621.4|18
1655232790000|2022-06-14 18:53:10|11624.2|11621.4|11625.2|11622.4|11625.7|11622.9|11624.2|11621.3|7
1655232800000|2022-06-14 18:53:20|11624.7|11621.9|11622.2|11619.4|11624.8|11621.9|11617.6|11613.6|191
1655232810000|2022-06-14 18:53:30|11623.2|11620.4|11623.2|11620.4|11625.3|11621.9|11620.2|11617.4|103
1655232820000|2022-06-14 18:53:40|11623.7|11620.9|11622.2|11619.4|11625.2|11622.4|11622.2|11619.4|2
1655232830000|2022-06-14 18:53:50|11621.8|11619|11620.2|11617.4|11622.8|11619.4|11620.2|11617.4|6
1655232840000|2022-06-14 18:54:00|11619.7|11616.9|11598.2|11595.4|11619.7|11616.9|11596.7|11593.9|253
1655232850000|2022-06-14 18:54:10|11597.7|11594.9|11598.2|11595.4|11600.6|11597.4|11597.2|11594.3|72
1655232860000|2022-06-14 18:54:20|11597.7|11594.9|11600.7|11597.9|11601.2|11598.4|11597.2|11594.4|27
1655232870000|2022-06-14 18:54:30|11601.2|11598.4|11600.1|11597.3|11601.8|11598.5|11599.2|11596.4|33
1655232880000|2022-06-14 18:54:40|11599.2|11596.4|11590.7|11587.9|11599.3|11596.4|11587.7|11584.9|61
1655232890000|2022-06-14 18:54:50|11591.2|11588.4|11589.7|11586.9|11591.7|11588.9|11587.2|11584.4|103
1655232900000|2022-06-14 18:55:00|11589.8|11585.8|11590.2|11587.4|11592.8|11589.4|11582.7|11579.9|116
1655232910000|2022-06-14 18:55:10|11588.7|11585.9|11595.7|11592.9|11596.3|11592.9|11588.2|11585.4|43
1655232920000|2022-06-14 18:55:20|11594.7|11591.9|11596.7|11593.9|11596.8|11593.9|11594.7|11591.3|57
1655232930000|2022-06-14 18:55:30|11596.2|11593.4|11592.7|11589.9|11596.2|11593.4|11591.7|11588.9|34
1655232940000|2022-06-14 18:55:40|11591.7|11588.9|11584.2|11581.4|11592.2|11588.9|11581.7|11578.8|84
1655232950000|2022-06-14 18:55:50|11584.7|11581.9|11581.1|11578.3|11585.3|11582.4|11580.7|11577.9|167
1655232960000|2022-06-14 18:56:00|11581.6|11578.8|11577.5|11574.7|11581.6|11578.8|11574.1|11571.3|149
1655232970000|2022-06-14 18:56:10|11579.1|11576.3|11589.1|11586.3|11589.1|11586.3|11579.1|11576.3|57
1655232980000|2022-06-14 18:56:20|11590.1|11587.3|11587.9|11585.1|11593.1|11590.3|11587.5|11583.6|97
1655232990000|2022-06-14 18:56:30|11588|11585.2|11589|11586.2|11590|11587.1|11586.9|11584|245
1655233000000|2022-06-14 18:56:40|11588.9|11586.1|11586|11583.2|11588.9|11586.1|11585.5|11582|12
1655233010000|2022-06-14 18:56:50|11585.9|11583.1|11586.5|11583.7|11587.6|11584.2|11583|11580.2|16
1655233020000|2022-06-14 18:57:00|11587.1|11583.1|11593.1|11589.1|11593.5|11590.7|11586|11582.6|23
1655233030000|2022-06-14 18:57:10|11592.5|11589.7|11595.5|11592.7|11597|11593.7|11592.5|11589.1|188
1655233040000|2022-06-14 18:57:20|11595|11592.2|11594|11591.2|11595.6|11592.7|11593|11590.1|37
1655233050000|2022-06-14 18:57:30|11593.5|11590.7|11592|11588|11596.1|11593.2|11591.4|11588|100
1655233060000|2022-06-14 18:57:40|11591.5|11588.7|11592.4|11589.6|11595.5|11592.6|11591.5|11588.1|132
1655233070000|2022-06-14 18:57:50|11592.9|11588.9|11592.3|11589.5|11595.3|11592.5|11591.3|11588.5|238
1655233080000|2022-06-14 18:58:00|11592.2|11589.4|11593.4|11590.6|11594.4|11591.6|11590.4|11587.6|137
1655233090000|2022-06-14 18:58:10|11592.8|11590|11588.8|11586|11592.8|11590|11587.8|11584.6|15
1655233100000|2022-06-14 18:58:20|11588.3|11585.5|11589.8|11587|11589.8|11587|11585.9|11582.5|13
1655233110000|2022-06-14 18:58:30|11590.5|11586.5|11587.8|11585|11590.5|11587.1|11586.4|11583.5|3
1655233120000|2022-06-14 18:58:40|11587.4|11584.6|11588.8|11586|11590.4|11587.6|11587.4|11584|2
1655233130000|2022-06-14 18:58:50|11589.4|11586.6|11587.4|11584.6|11590.9|11587.6|11586.3|11583.5|10
1655233140000|2022-06-14 18:59:00|11587.9|11583.9|11593.4|11590.6|11594.4|11591.6|11586.4|11583.5|43
1655233150000|2022-06-14 18:59:10|11592.9|11590.1|11592.8|11590|11596.8|11594|11592.4|11589.6|71
1655233160000|2022-06-14 18:59:20|11592.4|11589.6|11585.4|11582.6|11592.4|11589.6|11583.4|11580.6|31
1655233170000|2022-06-14 18:59:30|11585.9|11583.1|11585.4|11582.6|11588.8|11586|11585.4|11582.6|15
1655233180000|2022-06-14 18:59:40|11585.9|11583.1|11582.5|11578.5|11585.9|11583.1|11581.4|11578.5|14
1655233190000|2022-06-14 18:59:50|11581.4|11578.6|11583.4|11580.6|11585.9|11582.5|11581.4|11578|14
1655233200000|2022-06-14 19:00:00|11583.9|11581.1|11577.4|11574.6|11584.4|11581.6|11572.8|11570|230
1655233210000|2022-06-14 19:00:10|11577.9|11573.9|11576.8|11574|11578.5|11575.6|11576.4|11573|15
1655233220000|2022-06-14 19:00:20|11576.7|11573.9|11572.4|11569.6|11576.7|11573.9|11564.9|11562.1|98
1655233230000|2022-06-14 19:00:30|11572.9|11568.9|11572.4|11569.6|11574.5|11571.1|11571.4|11568|28
1655233240000|2022-06-14 19:00:40|11572.3|11569.5|11565.8|11563|11572.3|11569.5|11563.3|11560.5|110
1655233250000|2022-06-14 19:00:50|11562.6|11559.8|11558.2|11555.4|11565.1|11559.8|11557.2|11553.9|223
1655233260000|2022-06-14 19:01:00|11556.4|11553.6|11555.8|11553|11557.7|11554.9|11554.3|11550.9|48
1655233270000|2022-06-14 19:01:10|11555.9|11551.9|11564.3|11561.5|11564.3|11561.5|11555.7|11551.9|41
1655233280000|2022-06-14 19:01:20|11564.9|11560.9|11560.8|11558|11566.3|11563.5|11560.3|11557.4|38
1655233290000|2022-06-14 19:01:30|11560.3|11557.5|11560.3|11557.5|11560.3|11557.5|11559.8|11557|7
1655233300000|2022-06-14 19:01:40|11562.3|11559.5|11562.8|11560|11564.3|11560.9|11561.7|11558.9|23
1655233310000|2022-06-14 19:01:50|11563.2|11560.4|11560.7|11557.9|11563.7|11560.9|11559.8|11557|15
1655233320000|2022-06-14 19:02:00|11560.3|11557.5|11561.7|11558.9|11563.3|11560.5|11560.3|11557.4|15
1655233330000|2022-06-14 19:02:10|11562.7|11559.9|11563.8|11561|11565.3|11562.5|11560.8|11558|45
1655233340000|2022-06-14 19:02:20|11563.4|11560.6|11562.3|11559.5|11563.9|11561|11561.8|11559|31
1655233350000|2022-06-14 19:02:30|11561.8|11559|11554.3|11551.5|11562.3|11559.5|11550.2|11547.4|176
1655233360000|2022-06-14 19:02:40|11554.8|11550.8|11549.3|11546.5|11554.8|11551.5|11548.3|11545.5|32
1655233370000|2022-06-14 19:02:50|11549.4|11546.6|11549.3|11546.5|11550.8|11548|11545.8|11543|103
1655233380000|2022-06-14 19:03:00|11549.2|11546.4|11547.3|11544.5|11550.7|11547.9|11546.3|11543.5|47
1655233390000|2022-06-14 19:03:10|11547.9|11543.9|11559.3|11556.5|11560.3|11557.5|11547.3|11543.9|100
1655233400000|2022-06-14 19:03:20|11560.3|11557.5|11559.8|11557|11562.8|11560|11558.8|11556|43
1655233410000|2022-06-14 19:03:30|11560.8|11558|11558.8|11556|11560.8|11558|11558.3|11555.4|23
1655233420000|2022-06-14 19:03:40|11559.3|11556.5|11558.7|11555.9|11560.7|11557.9|11557.7|11554.8|23
1655233430000|2022-06-14 19:03:50|11558.2|11555.4|11557.3|11554.5|11559.8|11556.5|11555.7|11552.9|11
1655233440000|2022-06-14 19:04:00|11557.4|11554.6|11555.3|11552.5|11558.4|11555|11555.3|11552.5|15
1655233450000|2022-06-14 19:04:10|11555.2|11552.4|11550.7|11547.9|11555.2|11552.4|11549.7|11546.9|41
1655233460000|2022-06-14 19:04:20|11551.7|11548.9|11549.7|11546.9|11552.7|11549.9|11549.7|11546.8|18
1655233470000|2022-06-14 19:04:30|11549.8|11547|11540.6|11537.8|11553.3|11550.5|11539.3|11536.1|429
1655233480000|2022-06-14 19:04:40|11540.1|11537.3|11539.6|11536.8|11543.7|11540.4|11537.6|11534.8|215
1655233490000|2022-06-14 19:04:50|11539.2|11536.4|11540.6|11537.8|11540.6|11537.8|11538.1|11535.3|26
1655233500000|2022-06-14 19:05:00|11538.7|11535.9|11526.1|11523.3|11540.1|11537.3|11524.6|11521.2|333
1655233510000|2022-06-14 19:05:10|11526.6|11523.8|11520.1|11517.3|11526.7|11523.9|11513.6|11510.8|388
1655233520000|2022-06-14 19:05:20|11518.1|11515.3|11521.1|11518.3|11521.7|11518.8|11516.1|11513.3|71
1655233530000|2022-06-14 19:05:30|11520.6|11517.8|11524.1|11521.3|11528.6|11525.8|11520.6|11517.8|55
1655233540000|2022-06-14 19:05:40|11524.6|11521.8|11527.6|11524.8|11528.1|11525.3|11523.6|11520.8|51
1655233550000|2022-06-14 19:05:50|11528.2|11524.2|11533.1|11530.3|11533.6|11530.8|11525.6|11522.8|74
1655233560000|2022-06-14 19:06:00|11533.7|11529.7|11529.1|11526.3|11534.7|11531.3|11527.6|11524.8|39
1655233570000|2022-06-14 19:06:10|11529.7|11525.7|11532.1|11529.3|11532.6|11529.8|11527.6|11524.8|82
1655233580000|2022-06-14 19:06:20|11532.2|11529.4|11554.1|11551.3|11554.1|11551.3|11532.2|11528.7|75
1655233590000|2022-06-14 19:06:30|11553.6|11550.8|11549.6|11546.8|11556.2|11553.3|11548.1|11545.3|167
1655233600000|2022-06-14 19:06:40|11550.6|11547.8|11551.5|11548.7|11551.5|11548.7|11543.1|11540.3|715
1655233610000|2022-06-14 19:06:50|11553|11550.2|11552|11549.2|11553.5|11550.2|11548.4|11545.6|77
1655233620000|2022-06-14 19:07:00|11552.1|11549.3|11549.4|11545.4|11554.5|11551.7|11547.4|11544|188
1655233630000|2022-06-14 19:07:10|11548.3|11545.5|11556.5|11553.7|11556.9|11554.1|11548.1|11545.3|228
1655233640000|2022-06-14 19:07:20|11556.4|11553.6|11550|11546|11556.4|11553.6|11549.4|11546|39
1655233650000|2022-06-14 19:07:30|11549.3|11546.5|11548.4|11545.6|11550|11547.1|11545.9|11543.1|26
1655233660000|2022-06-14 19:07:40|11548.3|11545.5|11550.4|11547.6|11550.9|11548.1|11546|11543.2|36
1655233670000|2022-06-14 19:07:50|11550.3|11547.5|11553|11549|11553.4|11550.6|11549.9|11547.1|17
1655233680000|2022-06-14 19:08:00|11552.4|11549.6|11551.6|11547.6|11552.5|11549.6|11550.5|11547|28
1655233690000|2022-06-14 19:08:10|11550|11547.2|11550.6|11546.6|11551.1|11548.1|11546.5|11543.7|36
1655233700000|2022-06-14 19:08:20|11551.8|11549|11552.9|11550.1|11554.6|11551.1|11551.8|11549|9
1655233710000|2022-06-14 19:08:30|11552.5|11549.7|11557.9|11555.1|11558.9|11556.1|11552.4|11549|15
1655233720000|2022-06-14 19:08:40|11558|11555.2|11556.4|11553.6|11559|11555.7|11554.4|11551|60
1655233730000|2022-06-14 19:08:50|11556.9|11554.1|11558.4|11555.6|11558.4|11555.6|11554.9|11552|16
1655233740000|2022-06-14 19:09:00|11558.5|11555.7|11549.9|11547.1|11558.9|11556.1|11549.9|11546.5|41
1655233750000|2022-06-14 19:09:10|11549.8|11547|11548.3|11545.5|11550.4|11547.6|11548.3|11545.4|28
1655233760000|2022-06-14 19:09:20|11550.4|11546.4|11555.5|11551.5|11555.9|11553.1|11548.9|11545.5|28
1655233770000|2022-06-14 19:09:30|11555|11551|11556.4|11553.6|11556.4|11553.6|11552.9|11550.1|6
1655233780000|2022-06-14 19:09:40|11556.5|11553.7|11563.4|11560.6|11564|11560.7|11556.5|11553|17
1655233790000|2022-06-14 19:09:50|11562.9|11560.1|11562.9|11560.1|11563.6|11560.7|11562.4|11559|17
1655233800000|2022-06-14 19:10:00|11563.4|11560.6|11552.3|11549.5|11563.4|11560.6|11549.3|11546.5|143
1655233810000|2022-06-14 19:10:10|11551.9|11549.1|11544.4|11541.6|11553|11550.1|11539.8|11537|128
1655233820000|2022-06-14 19:10:20|11542.9|11540.1|11541.9|11539.1|11544|11540.6|11541.3|11538|18
1655233830000|2022-06-14 19:10:30|11542.4|11539.6|11546.4|11543.6|11546.5|11543.6|11540.4|11537|79
1655233840000|2022-06-14 19:10:40|11545.9|11543.1|11546.9|11544.1|11546.9|11544.1|11545.9|11543.1|2
1655233850000|2022-06-14 19:10:50|11545.9|11543.1|11539.9|11537.1|11545.9|11543.1|11539.9|11536.5|46
1655233860000|2022-06-14 19:11:00|11540.1|11537.3|11536.9|11534.1|11541.9|11539.1|11536.9|11534|71
1655233870000|2022-06-14 19:11:10|11537.4|11534.6|11537.9|11535.1|11541|11538.1|11537.3|11534.4|14
1655233880000|2022-06-14 19:11:20|11538.3|11535.5|11549.3|11546.5|11549.3|11546.5|11537.9|11535.1|29
1655233890000|2022-06-14 19:11:30|11549.4|11546.6|11545.9|11541.9|11556.5|11553|11545.8|11541.9|60
1655233900000|2022-06-14 19:11:40|11545.8|11543|11540.8|11538|11545.9|11543|11540.8|11538|22
1655233910000|2022-06-14 19:11:50|11539.4|11536.6|11530.3|11527.5|11539.8|11537|11530.3|11527.5|73
1655233920000|2022-06-14 19:12:00|11529.8|11527|11537.3|11534.5|11537.9|11535|11529.3|11526.5|25
1655233930000|2022-06-14 19:12:10|11537.2|11534.4|11531.5|11527.5|11537.2|11534.4|11530.8|11527.4|28
1655233940000|2022-06-14 19:12:20|11530.8|11528|11528.8|11526|11531.4|11528.5|11527.3|11524|29
1655233950000|2022-06-14 19:12:30|11528.4|11525.6|11529.9|11525.9|11531.9|11528.5|11527.8|11524.5|17
1655233960000|2022-06-14 19:12:40|11528.8|11526|11527.9|11523.9|11529.5|11526|11526.8|11523.9|9
1655233970000|2022-06-14 19:12:50|11527.3|11524.5|11527.8|11525|11528.4|11525|11526.8|11523.4|3
1655233980000|2022-06-14 19:13:00|11526.8|11524|11526.8|11524|11528.8|11526|11526.3|11523.5|19
1655233990000|2022-06-14 19:13:10|11526.4|11523.6|11523.8|11521|11526.4|11523.6|11523.3|11520.4|8
1655234000000|2022-06-14 19:13:20|11524.9|11520.9|11529.3|11526.5|11529.8|11527|11523.8|11520.4|29
1655234010000|2022-06-14 19:13:30|11528.8|11526|11523.8|11521|11528.8|11526|11523.2|11519.9|133
1655234020000|2022-06-14 19:13:40|11523.2|11520.4|11504.6|11501.8|11523.9|11520.4|11504.6|11501.8|526
1655234030000|2022-06-14 19:13:50|11504.1|11501.3|11491.1|11488.3|11505.6|11502.8|11491.1|11488.2|307
1655234040000|2022-06-14 19:14:00|11492.1|11489.3|11492.1|11489.3|11493.7|11490.8|11484.1|11481.3|73
1655234050000|2022-06-14 19:14:10|11492|11489.2|11482.5|11479.7|11492|11489.2|11479.4|11474.7|231
1655234060000|2022-06-14 19:14:20|11481|11478.2|11470.5|11467.7|11482|11479.2|11463|11460.2|381
1655234070000|2022-06-14 19:14:30|11470|11467.2|11474.5|11471.7|11477|11474.2|11468|11465.2|311
1655234080000|2022-06-14 19:14:40|11475|11472.2|11472|11469.2|11475.6|11472.2|11469.1|11464.6|241
1655234090000|2022-06-14 19:14:50|11471.5|11468.7|11470.6|11466.6|11475|11472.2|11466.5|11463|196
1655234100000|2022-06-14 19:15:00|11471|11467|11470.3|11467.5|11472.3|11469.5|11462.9|11460.1|189
1655234110000|2022-06-14 19:15:10|11470.4|11467.6|11469.9|11465.9|11474.9|11471.6|11467.4|11464.5|115
1655234120000|2022-06-14 19:15:20|11468.8|11466|11471.4|11467.4|11473.6|11470.2|11463.8|11461|95
1655234130000|2022-06-14 19:15:30|11470.8|11468|11464.8|11462|11471.4|11468.5|11464.8|11462|30
1655234140000|2022-06-14 19:15:40|11464.3|11461.5|11463.8|11461|11468.4|11465.5|11462.3|11459.5|96
1655234150000|2022-06-14 19:15:50|11463.7|11460.9|11458.3|11455.5|11463.7|11460.9|11448.8|11444.9|245
1655234160000|2022-06-14 19:16:00|11458.8|11456|11441.4|11437.4|11459.3|11456.5|11438.3|11435.5|158
1655234170000|2022-06-14 19:16:10|11441.9|11437.9|11444.4|11440.4|11444.4|11441.5|11438.8|11435.9|118
1655234180000|2022-06-14 19:16:20|11443.8|11441|11445.3|11442.5|11445.9|11442.5|11442.3|11438.9|41
1655234190000|2022-06-14 19:16:30|11445.9|11441.9|11457.4|11454.6|11459.3|11456.5|11445.3|11441.9|125
1655234200000|2022-06-14 19:16:40|11459.4|11455.4|11467.9|11463.9|11470.3|11467.5|11459.4|11455.4|90
1655234210000|2022-06-14 19:16:50|11467.3|11464.5|11461.2|11458.4|11470.4|11467.5|11460.8|11458|45
1655234220000|2022-06-14 19:17:00|11461.9|11457.9|11456.8|11454|11464.2|11461|11453.7|11450.3|61
1655234230000|2022-06-14 19:17:10|11457.9|11453.9|11462.3|11459.5|11463.4|11460.5|11456.8|11453.9|54
1655234240000|2022-06-14 19:17:20|11465.3|11462.5|11470.8|11468|11470.9|11468|11464.3|11461.4|53
1655234250000|2022-06-14 19:17:30|11470.3|11467.5|11467.2|11464.4|11470.9|11468|11465.7|11462.9|39
1655234260000|2022-06-14 19:17:40|11468.3|11465.5|11477.3|11474.5|11479.8|11477|11468.3|11465.5|55
1655234270000|2022-06-14 19:17:50|11482.5|11479.7|11484.8|11482|11485.8|11483|11480.7|11477.7|141
1655234280000|2022-06-14 19:18:00|11485.3|11481.3|11478.8|11476|11485.3|11481.8|11476.2|11473.4|64
1655234290000|2022-06-14 19:18:10|11479.2|11476.4|11468.7|11465.9|11480.3|11477.4|11468.2|11465.4|115
1655234300000|2022-06-14 19:18:20|11468.6|11465.8|11480.8|11476.8|11481.2|11478.4|11466.7|11463.9|92
1655234310000|2022-06-14 19:18:30|11481.3|11477.3|11491.2|11488.4|11495.8|11492.5|11479.7|11476.9|108
1655234320000|2022-06-14 19:18:40|11491.7|11488.9|11486.7|11483.9|11495.8|11492.4|11486.7|11483.9|46
1655234330000|2022-06-14 19:18:50|11487.7|11484.9|11487.3|11484.5|11488.4|11485|11482.4|11479.6|45
1655234340000|2022-06-14 19:19:00|11487.1|11484.3|11490.3|11487.5|11491.9|11489|11484.8|11481.4|88
1655234350000|2022-06-14 19:19:10|11491.8|11489|11488.3|11485.5|11491.9|11489.1|11486.7|11483.4|60
1655234360000|2022-06-14 19:19:20|11486.2|11483.4|11489.9|11485.9|11490.4|11487|11486.2|11483.4|50
1655234370000|2022-06-14 19:19:30|11488.3|11485.5|11498.4|11495.6|11499|11495.6|11488.3|11485.5|42
1655234380000|2022-06-14 19:19:40|11498.8|11496|11508.3|11505.5|11510.9|11507.5|11498.8|11496|130
1655234390000|2022-06-14 19:19:50|11507.8|11505|11517.4|11514.6|11517.4|11514.6|11505.3|11502.4|115
1655234400000|2022-06-14 19:20:00|11516.9|11514.1|11522|11518|11523|11519.6|11512.4|11509.6|119
1655234410000|2022-06-14 19:20:10|11521.4|11518.6|11519.9|11517.1|11521.4|11518.6|11516.4|11513.1|103
1655234420000|2022-06-14 19:20:20|11520.4|11517.6|11521.5|11518.7|11522.5|11519.6|11519.9|11517|106
1655234430000|2022-06-14 19:20:30|11522|11519.2|11526.5|11523.7|11528.6|11525.7|11519.5|11516.7|200
1655234440000|2022-06-14 19:20:40|11526.4|11523.6|11527|11524.2|11529|11526.2|11523.5|11520.7|105
1655234450000|2022-06-14 19:20:50|11527.7|11523.7|11530|11527.2|11533.6|11530.2|11525.5|11522.6|227
1655234460000|2022-06-14 19:21:00|11529.5|11526.7|11531.6|11528.8|11533.1|11530.3|11523.5|11520.1|71
1655234470000|2022-06-14 19:21:10|11531.5|11528.7|11527.9|11525.1|11536.1|11532.8|11524|11521.2|189
1655234480000|2022-06-14 19:21:20|11528|11525.2|11535.1|11531.1|11535.1|11531.1|11528|11525.1|36
1655234490000|2022-06-14 19:21:30|11536.6|11532.6|11536|11533.2|11537.5|11534.7|11529.9|11525|142
1655234500000|2022-06-14 19:21:40|11535.9|11533.1|11536.4|11533.6|11536.9|11534.1|11531.4|11528.6|43
1655234510000|2022-06-14 19:21:50|11535.9|11533.1|11543.5|11540.7|11544.4|11541.6|11535.9|11533.1|76
1655234520000|2022-06-14 19:22:00|11544.1|11540.1|11549|11546.2|11552|11549.2|11544.1|11540.1|57
1655234530000|2022-06-14 19:22:10|11549.6|11545.6|11546.5|11543.7|11550.1|11546.2|11543.6|11540|45
1655234540000|2022-06-14 19:22:20|11546|11543.2|11547.9|11545.1|11548.1|11545.2|11543.6|11540.1|43
1655234550000|2022-06-14 19:22:30|11547.5|11544.7|11550.5|11547.7|11552|11549.1|11546.9|11544.1|45
1655234560000|2022-06-14 19:22:40|11554.5|11551.7|11556.1|11552.1|11556.1|11552.8|11552.9|11550|145
1655234570000|2022-06-14 19:22:50|11556.6|11552.6|11547.5|11544.7|11557|11553.7|11547.4|11540.8|180
1655234580000|2022-06-14 19:23:00|11549|11546.2|11548|11545.2|11551.1|11547.7|11547.5|11544.1|33
1655234590000|2022-06-14 19:23:10|11548.1|11545.3|11549.6|11545.6|11551.6|11548.2|11545.9|11541.7|100
1655234600000|2022-06-14 19:23:20|11549|11546.2|11550.5|11547.7|11552|11548.1|11548.5|11545.1|14
1655234610000|2022-06-14 19:23:30|11550|11547.2|11559.6|11556.8|11561.2|11557.2|11550|11546.6|111
1655234620000|2022-06-14 19:23:40|11563|11559|11561.6|11558.8|11568.2|11565.4|11561.5|11558.7|143
1655234630000|2022-06-14 19:23:50|11562.1|11559.3|11563.2|11559.2|11563.7|11560.3|11558.3|11553.4|93
1655234640000|2022-06-14 19:24:00|11562.6|11559.8|11567.8|11565|11568.6|11565.4|11560.6|11557.7|71
1655234650000|2022-06-14 19:24:10|11568.3|11564.3|11566.7|11563.9|11570.8|11568|11566.2|11562.4|192
1655234660000|2022-06-14 19:24:20|11566.2|11563.4|11564.8|11562|11570.3|11567.5|11561.3|11558.5|168
1655234670000|2022-06-14 19:24:30|11565.8|11563|11563.8|11561|11568.9|11565.5|11562.3|11559.5|72
1655234680000|2022-06-14 19:24:40|11564.8|11562|11567.3|11564.5|11569.3|11566.5|11563.3|11560.3|123
1655234690000|2022-06-14 19:24:50|11567.4|11563.4|11573.7|11570.9|11580.3|11577|11566.8|11563.4|159
1655234700000|2022-06-14 19:25:00|11574.4|11570.4|11567.3|11564.5|11574.9|11570.9|11565.8|11563|68
1655234710000|2022-06-14 19:25:10|11568.2|11565.4|11576.3|11573.5|11579.3|11576.5|11568.2|11565.4|51
1655234720000|2022-06-14 19:25:20|11574.9|11572.1|11576.3|11573.5|11580.9|11577.6|11572.7|11569.9|69
1655234730000|2022-06-14 19:25:30|11576.8|11574|11585.8|11583|11591.4|11588|11576.8|11574|108
1655234740000|2022-06-14 19:25:40|11585.2|11582.4|11589.8|11587|11590.5|11587|11585.2|11582.4|69
1655234750000|2022-06-14 19:25:50|11589.9|11587.1|11591.9|11589.1|11594.5|11591.5|11588.9|11585.5|55
1655234760000|2022-06-14 19:26:00|11591.4|11588.6|11591.4|11588.6|11592.5|11589|11585.9|11583.1|206
1655234770000|2022-06-14 19:26:10|11590.9|11588.1|11585.9|11583.1|11592.9|11590.1|11585.4|11582.6|147
1655234780000|2022-06-14 19:26:20|11586.9|11584.1|11585.8|11583|11590|11587.2|11583.4|11580.6|99
1655234790000|2022-06-14 19:26:30|11584.9|11582.1|11584.9|11582.1|11586.9|11584.1|11583.9|11580.5|26
1655234800000|2022-06-14 19:26:40|11585|11581|11581|11577|11585.5|11582.1|11580.4|11577|19
1655234810000|2022-06-14 19:26:50|11580.4|11577.6|11577.9|11575.1|11582|11578.1|11577.4|11574|58
1655234820000|2022-06-14 19:27:00|11578.9|11576.1|11574.9|11572.1|11581.9|11579.1|11574.9|11572.1|68
1655234830000|2022-06-14 19:27:10|11574.8|11572|11578.4|11575.6|11580|11577.1|11573.9|11571|66
1655234840000|2022-06-14 19:27:20|11579|11575|11577.4|11574.6|11580.4|11577.6|11575.9|11573|55
1655234850000|2022-06-14 19:27:30|11577.3|11574.5|11583|11580.2|11583.1|11580.2|11574.4|11571.5|82
1655234860000|2022-06-14 19:27:40|11583.1|11579.1|11581|11578.2|11584.5|11581.2|11581|11578.2|8
1655234870000|2022-06-14 19:27:50|11580.9|11578.1|11584|11581.2|11584|11581.2|11580.9|11577.6|3
1655234880000|2022-06-14 19:28:00|11582.6|11579.8|11583.5|11580.7|11587|11584.2|11582|11578.6|41
1655234890000|2022-06-14 19:28:10|11582.1|11579.3|11574.4|11571.6|11582.1|11579.3|11574.4|11571.5|48
1655234900000|2022-06-14 19:28:20|11571.9|11569.1|11570.9|11568.1|11573|11569.5|11563.4|11560.6|138
1655234910000|2022-06-14 19:28:30|11570.4|11567.6|11576.9|11574.1|11578|11574.1|11570.4|11567|25
1655234920000|2022-06-14 19:28:40|11577.5|11573.5|11567.8|11565|11577.5|11574.1|11567.8|11565|25
1655234930000|2022-06-14 19:28:50|11566.8|11564|11558.9|11554.9|11567.8|11565|11556.8|11554|45
1655234940000|2022-06-14 19:29:00|11558.8|11556|11570.3|11567.5|11570.9|11568.1|11557.8|11554.9|72
1655234950000|2022-06-14 19:29:10|11570.4|11567.6|11573.8|11571|11573.8|11571|11569.8|11567|13
1655234960000|2022-06-14 19:29:20|11573|11570.2|11577.4|11574.6|11578.9|11576.1|11573|11570.2|103
1655234970000|2022-06-14 19:29:30|11577.9|11575.1|11573.9|11571.1|11577.9|11575.1|11573.4|11569.5|12
1655234980000|2022-06-14 19:29:40|11575.9|11573.1|11575.9|11573.1|11577.5|11574.7|11573.4|11570.6|18
1655234990000|2022-06-14 19:29:50|11576.4|11572.4|11571|11568.2|11576.4|11573.1|11569.9|11566|39
1655235000000|2022-06-14 19:30:00|11571.4|11568.6|11567.9|11565.1|11575.9|11573.1|11567.4|11564.6|44
1655235010000|2022-06-14 19:30:10|11568.9|11566.1|11565.9|11563.1|11569|11566.1|11564.4|11561|21
1655235020000|2022-06-14 19:30:20|11567.3|11564.5|11571.4|11567.4|11575.5|11572.1|11567.3|11564|15
1655235030000|2022-06-14 19:30:30|11570.9|11568.1|11571.9|11569.1|11572.4|11569.1|11567.9|11564.6|5
1655235040000|2022-06-14 19:30:40|11571.3|11568.5|11570.9|11568.1|11573|11569.6|11567.4|11564.6|17
1655235050000|2022-06-14 19:30:50|11572.4|11569.6|11574.4|11571.6|11575.9|11573.1|11570.9|11568.1|15
1655235060000|2022-06-14 19:31:00|11574.9|11572.1|11573.9|11571.1|11574.9|11572.1|11572.4|11569.5|8
1655235070000|2022-06-14 19:31:10|11574|11570|11568.9|11566.1|11574|11570|11568.9|11565.4|12
1655235080000|2022-06-14 19:31:20|11569.4|11566.6|11568.9|11566.1|11572|11568.6|11567.4|11564.1|19
1655235090000|2022-06-14 19:31:30|11570|11566|11564.9|11562.1|11570|11566.1|11564.8|11561.5|10
1655235100000|2022-06-14 19:31:40|11564.4|11561.6|11573.9|11571.1|11575.4|11572.6|11564.4|11561.6|18
1655235110000|2022-06-14 19:31:50|11573.4|11570.6|11569.8|11567|11573.9|11570.6|11567.8|11565|123
1655235120000|2022-06-14 19:32:00|11570.3|11567.5|11572.8|11570|11573.4|11570.5|11569.9|11566.4|12
1655235130000|2022-06-14 19:32:10|11574.3|11571.5|11582.8|11580|11582.9|11580|11574.3|11571.4|27
1655235140000|2022-06-14 19:32:20|11583.3|11580.5|11584.9|11582.1|11586|11583.1|11582.9|11580.1|103
1655235150000|2022-06-14 19:32:30|11585.4|11581.4|11588.9|11586.1|11589.9|11587.1|11584.9|11581|41
1655235160000|2022-06-14 19:32:40|11588.8|11586|11605.4|11602.6|11608.6|11605.6|11586.4|11583.5|91
1655235170000|2022-06-14 19:32:50|11604.9|11602.1|11609.9|11607.1|11612.6|11608.1|11604.9|11602.1|87
1655235180000|2022-06-14 19:33:00|11609.4|11606.6|11613|11609|11614.7|11611.1|11607.5|11604.7|66
1655235190000|2022-06-14 19:33:10|11613.5|11609.5|11607.5|11603.5|11615|11610.1|11606.4|11603|25
1655235200000|2022-06-14 19:33:20|11607|11603|11604.5|11600.5|11608.5|11605.1|11603.4|11600|65
1655235210000|2022-06-14 19:33:30|11603.9|11601.1|11602.5|11598.5|11605.5|11602.1|11601.9|11598.5|47
1655235220000|2022-06-14 19:33:40|11602.6|11598.6|11599.5|11595.5|11603.5|11600.7|11597.9|11595|29
1655235230000|2022-06-14 19:33:50|11598.9|11596.1|11602.5|11598.5|11602.9|11600.1|11598.4|11595|27
1655235240000|2022-06-14 19:34:00|11601.9|11599.1|11608.9|11606.1|11609|11606.1|11599.9|11596|70
1655235250000|2022-06-14 19:34:10|11609.6|11605.6|11608.9|11606.1|11610.5|11607.2|11607.9|11604.5|18
1655235260000|2022-06-14 19:34:20|11608.4|11605.6|11609.4|11606.6|11611|11607.7|11608.4|11605.6|28
1655235270000|2022-06-14 19:34:30|11608.9|11606.1|11607.9|11605.1|11611|11607.7|11603.9|11600.1|56
1655235280000|2022-06-14 19:34:40|11608|11605.2|11610.4|11607.6|11613.4|11610.6|11604.4|11601.6|28
1655235290000|2022-06-14 19:34:50|11611.1|11607.1|11611.4|11608.6|11615|11611.6|11610.5|11607.1|12
1655235300000|2022-06-14 19:35:00|11611.5|11608.7|11616.9|11614.1|11617.4|11614.6|11611.4|11608.6|32
1655235310000|2022-06-14 19:35:10|11617|11614.2|11617.9|11615.1|11620.6|11617.1|11614.9|11612|35
1655235320000|2022-06-14 19:35:20|11618|11614|11613.4|11610.6|11618|11615.1|11612.9|11610|38
1655235330000|2022-06-14 19:35:30|11612.9|11610.1|11615.5|11612.7|11616.5|11613.1|11609.9|11606.6|29
1655235340000|2022-06-14 19:35:40|11616|11613.2|11616.4|11613.6|11620.5|11617|11615.9|11612|57
1655235350000|2022-06-14 19:35:50|11617.7|11614.9|11619.9|11617.1|11621.4|11618.6|11616.4|11613|31
1655235360000|2022-06-14 19:36:00|11619.5|11616.7|11630|11626|11631.4|11628.6|11619.5|11616.7|128
1655235370000|2022-06-14 19:36:10|11629.9|11627.1|11632.4|11629.6|11633.5|11630.6|11629.9|11627.1|37
1655235380000|2022-06-14 19:36:20|11631.9|11629.1|11634.4|11631.6|11635.4|11632.1|11631.9|11628.5|29
1655235390000|2022-06-14 19:36:30|11634.3|11631.5|11629|11625|11634.3|11631.5|11626.4|11623.6|118
1655235400000|2022-06-14 19:36:40|11628.9|11626.1|11625.4|11622.6|11631.4|11628.6|11625.4|11622|27
1655235410000|2022-06-14 19:36:50|11626.4|11623.6|11623.4|11620.6|11626.4|11623.6|11622.9|11620.1|18
1655235420000|2022-06-14 19:37:00|11624.3|11621.5|11618.9|11616.1|11625.5|11622.1|11618.5|11615.7|66
1655235430000|2022-06-14 19:37:10|11618.4|11615.6|11618.9|11616.1|11619.5|11616.1|11616.9|11613.6|22
1655235440000|2022-06-14 19:37:20|11619|11616.2|11619.5|11615.5|11621|11617.6|11616.9|11613|42
1655235450000|2022-06-14 19:37:30|11619|11616.2|11620.8|11618|11621.4|11618.6|11619|11616.2|12
1655235460000|2022-06-14 19:37:40|11619.9|11617.1|11630.9|11628.1|11631.5|11628.7|11619.9|11617.1|58
1655235470000|2022-06-14 19:37:50|11630|11627.2|11634.4|11631.6|11635.5|11632.7|11628|11624.6|30
1655235480000|2022-06-14 19:38:00|11634.5|11631.7|11638|11635.2|11639.5|11636.7|11634.5|11631.7|73
1655235490000|2022-06-14 19:38:10|11638.4|11635.6|11638.1|11635.3|11644.6|11640.3|11636|11632.6|176
1655235500000|2022-06-14 19:38:20|11639.2|11635.2|11622|11619.2|11639.2|11636.3|11620.5|11616.6|206
1655235510000|2022-06-14 19:38:30|11622.5|11618.5|11620.4|11617.6|11623.1|11620.2|11619.4|11616.1|37
1655235520000|2022-06-14 19:38:40|11619|11616.2|11619.4|11616.6|11621.1|11616.7|11617|11613.1|56
1655235530000|2022-06-14 19:38:50|11619|11616.2|11616.4|11613.6|11620.1|11616.7|11615.9|11613.1|55
1655235540000|2022-06-14 19:39:00|11617.5|11614.7|11616.4|11613.6|11617.5|11614.7|11616.4|11613.5|24
1655235550000|2022-06-14 19:39:10|11616.9|11614.1|11615|11612.2|11617.4|11614.6|11614.9|11611.5|74
1655235560000|2022-06-14 19:39:20|11616|11613.2|11611.9|11609.1|11616|11613.2|11607.9|11603.7|61
1655235570000|2022-06-14 19:39:30|11612.9|11610.1|11615.5|11611.5|11617|11613.6|11609.9|11606|68
1655235580000|2022-06-14 19:39:40|11614.9|11612.1|11614.6|11610.6|11617|11613.7|11611|11608|42
1655235590000|2022-06-14 19:39:50|11615.1|11611.1|11616|11613.2|11617.4|11614.6|11614|11610.5|25
1655235600000|2022-06-14 19:40:00|11615.9|11613.1|11623|11620.2|11625.5|11622.7|11614|11611.2|100
1655235610000|2022-06-14 19:40:10|11623.5|11620.7|11620.5|11617.7|11623.6|11620.7|11620.5|11617.6|14
1655235620000|2022-06-14 19:40:20|11620.6|11617.8|11621.6|11617.6|11625.5|11622.7|11620|11617.1|50
1655235630000|2022-06-14 19:40:30|11621.5|11618.7|11622.6|11619.8|11623.5|11620.7|11618.4|11615.6|65
1655235640000|2022-06-14 19:40:40|11622.5|11619.7|11623|11620.2|11624.7|11621.8|11622|11619.2|17
1655235650000|2022-06-14 19:40:50|11623.5|11620.7|11620.6|11617.8|11625.6|11622.7|11620.5|11617.7|60
1655235660000|2022-06-14 19:41:00|11619.2|11616.4|11613.5|11610.7|11619.7|11616.4|11612.5|11609.7|24
1655235670000|2022-06-14 19:41:10|11613.6|11610.8|11617|11614.2|11618.7|11615.2|11613.5|11610.7|25
1655235680000|2022-06-14 19:41:20|11616.5|11613.7|11616|11613.2|11617.1|11614.2|11615|11611.7|7
1655235690000|2022-06-14 19:41:30|11615.5|11612.7|11612.6|11609.8|11615.5|11612.7|11611.6|11608.7|14
1655235700000|2022-06-14 19:41:40|11614|11611.2|11616.7|11612.7|11616.7|11613.2|11613.6|11610.8|34
1655235710000|2022-06-14 19:41:50|11616|11613.2|11612|11609.2|11617.5|11614.7|11612|11609.2|68
1655235720000|2022-06-14 19:42:00|11612.1|11609.3|11633|11630.2|11634|11631.2|11611.5|11608.7|170
1655235730000|2022-06-14 19:42:10|11633.5|11630.7|11616.5|11613.7|11633.5|11630.7|11616.5|11613.7|211
1655235740000|2022-06-14 19:42:20|11614.4|11611.6|11604.9|11602.1|11616.5|11613.2|11603.9|11600.5|86
1655235750000|2022-06-14 19:42:30|11605.5|11601.5|11611.9|11609.1|11613.2|11610.4|11602.9|11600.1|36
1655235760000|2022-06-14 19:42:40|11612.5|11608.5|11610.4|11607.6|11613.4|11610.1|11610.4|11607.6|5
1655235770000|2022-06-14 19:42:50|11610.3|11607.5|11608|11604|11610.3|11607.5|11607.3|11604|10
1655235780000|2022-06-14 19:43:00|11607.3|11604.5|11601.4|11597.4|11607.8|11605|11600.3|11597|23
1655235790000|2022-06-14 19:43:10|11600.3|11597.5|11606.9|11604.1|11609|11605.1|11600.3|11597.5|73
1655235800000|2022-06-14 19:43:20|11606.4|11603.6|11606.4|11603.6|11609|11606.1|11605.9|11601|20
1655235810000|2022-06-14 19:43:30|11607.4|11604.6|11610.9|11608.1|11612|11609.1|11605.9|11602.5|16
1655235820000|2022-06-14 19:43:40|11610.4|11607.6|11603.9|11601.1|11610.9|11608.1|11603.9|11601.1|4
1655235830000|2022-06-14 19:43:50|11604.5|11600.5|11595.8|11593|11607|11603.5|11595.3|11592.5|108
1655235840000|2022-06-14 19:44:00|11595.3|11592.5|11595.8|11593|11597.4|11594|11593.9|11589.9|14
1655235850000|2022-06-14 19:44:10|11596.4|11592.4|11593.3|11590.5|11599|11595.5|11593.3|11590.5|32
1655235860000|2022-06-14 19:44:20|11592.9|11590.1|11586.8|11584|11593|11590.1|11580.7|11577.8|194
1655235870000|2022-06-14 19:44:30|11586.3|11583.5|11584.8|11582|11587.3|11584.5|11583.3|11580|27
1655235880000|2022-06-14 19:44:40|11584.4|11580.4|11581.8|11579|11586.4|11582.5|11581.4|11578.6|26
1655235890000|2022-06-14 19:44:50|11582.9|11578.9|11582.3|11579.5|11584.8|11582|11580.8|11578|19
1655235900000|2022-06-14 19:45:00|11582.8|11580|11585.3|11582.5|11585.3|11582.5|11582.3|11579|10
1655235910000|2022-06-14 19:45:10|11585.8|11583|11588.3|11585.5|11589.4|11586|11583.8|11580.4|9
1655235920000|2022-06-14 19:45:20|11589.2|11586.4|11592|11588|11592|11588.5|11589.2|11586.4|16
1655235930000|2022-06-14 19:45:30|11591.3|11588.5|11588.8|11586|11592.4|11589.1|11588.8|11585.9|16
1655235940000|2022-06-14 19:45:40|11589.8|11587|11588.8|11586|11589.9|11587|11584.8|11581|17
1655235950000|2022-06-14 19:45:50|11589.3|11586.5|11592.2|11589.4|11592.3|11589.5|11589.3|11586.3|10
1655235960000|2022-06-14 19:46:00|11592.3|11589.5|11589.8|11587|11596.2|11593.4|11589.3|11586.5|39
1655235970000|2022-06-14 19:46:10|11590.8|11588|11582.2|11579.4|11591.3|11588|11581.2|11578.3|78
1655235980000|2022-06-14 19:46:20|11584.1|11581.3|11587.7|11584.9|11589.3|11585.8|11583.2|11579.8|19
1655235990000|2022-06-14 19:46:30|11588.7|11585.9|11589.2|11586.4|11589.3|11586.4|11587.2|11584.4|14
1655236000000|2022-06-14 19:46:40|11588.7|11585.9|11596.7|11593.9|11596.7|11593.9|11588.2|11585.4|17
1655236010000|2022-06-14 19:46:50|11596.6|11593.8|11600.6|11597.8|11600.6|11597.8|11595.2|11592.4|3
1655236020000|2022-06-14 19:47:00|11600.2|11597.4|11599.7|11596.9|11602.7|11599.9|11597.7|11594.8|62
1655236030000|2022-06-14 19:47:10|11600.2|11597.4|11601.2|11598.4|11602.3|11598.9|11599.7|11596.9|6
1655236040000|2022-06-14 19:47:20|11602.6|11599.8|11608.7|11605.9|11609.2|11606.4|11602.6|11599.3|16
1655236050000|2022-06-14 19:47:30|11609.8|11605.8|11609.8|11605.8|11610.3|11607|11607.2|11604.3|11
1655236060000|2022-06-14 19:47:40|11609.2|11606.4|11609.2|11606.4|11610.7|11607.9|11609.2|11605.8|4
1655236070000|2022-06-14 19:47:50|11610.2|11607.4|11608.7|11605.9|11611.7|11608.9|11608.7|11605.9|24
1655236080000|2022-06-14 19:48:00|11608.2|11605.4|11601.2|11598.4|11608.8|11605.4|11601.2|11598.4|36
1655236090000|2022-06-14 19:48:10|11601.7|11598.9|11600.8|11596.8|11601.8|11598.9|11598.2|11595.4|4
1655236100000|2022-06-14 19:48:20|11600.2|11597.4|11599.7|11596.9|11610.3|11607.4|11598.7|11595.9|171
1655236110000|2022-06-14 19:48:30|11600.3|11596.3|11607.2|11604.4|11607.2|11604.4|11597.7|11594.9|187
1655236120000|2022-06-14 19:48:40|11606.8|11604|11599.7|11596.9|11607.2|11604.4|11599.2|11596.4|68
1655236130000|2022-06-14 19:48:50|11599.2|11596.4|11605.7|11602.9|11605.7|11602.9|11597.7|11594.3|157
1655236140000|2022-06-14 19:49:00|11606.2|11603.4|11601.7|11598.9|11606.8|11603.9|11600.7|11597.9|199
1655236150000|2022-06-14 19:49:10|11601.2|11598.4|11597.7|11594.9|11601.7|11598.9|11597.7|11594.9|5
1655236160000|2022-06-14 19:49:20|11597.3|11594.5|11597.2|11594.4|11605.3|11601.9|11597.2|11594.4|71
1655236170000|2022-06-14 19:49:30|11597.7|11594.9|11593.7|11590.9|11599.7|11596.9|11593.7|11590.9|12
1655236180000|2022-06-14 19:49:40|11593.6|11590.8|11597.8|11595|11599.3|11596.4|11592.2|11589.4|82
1655236190000|2022-06-14 19:49:50|11598.3|11594.3|11598.2|11595.4|11599.3|11595.9|11596.2|11593.3|17
1655236200000|2022-06-14 19:50:00|11598.7|11595.9|11595.7|11592.9|11601.7|11598.9|11593.7|11590.9|191
1655236210000|2022-06-14 19:50:10|11595.2|11592.4|11598.3|11594.3|11598.3|11595.4|11595.2|11592.3|2
1655236220000|2022-06-14 19:50:20|11598.2|11595.4|11607.1|11604.3|11608.2|11604.9|11598.2|11595.4|7
1655236230000|2022-06-14 19:50:30|11607.8|11603.8|11608.1|11605.3|11608.2|11605.3|11606.1|11603.3|6
1655236240000|2022-06-14 19:50:40|11608.6|11605.8|11600.7|11597.9|11609.2|11605.8|11600.1|11596.8|113
1655236250000|2022-06-14 19:50:50|11601.1|11598.3|11600.2|11596.2|11601.2|11598.4|11599.7|11596.2|27
1655236260000|2022-06-14 19:51:00|11599.1|11596.3|11596.3|11592.3|11599.1|11596.3|11595.7|11592.3|16
1655236270000|2022-06-14 19:51:10|11596.2|11593.4|11586.7|11583.9|11598.3|11594.9|11586.7|11583.9|39
1655236280000|2022-06-14 19:51:20|11588.2|11584.2|11590.7|11587.9|11590.8|11587.9|11586.7|11583.3|23
1655236290000|2022-06-14 19:51:30|11590.6|11587.8|11590.8|11586.8|11594.2|11591.4|11590.6|11586.8|20
1655236300000|2022-06-14 19:51:40|11591.3|11587.3|11592.2|11588.2|11598.7|11595.9|11589.7|11586.8|135
1655236310000|2022-06-14 19:51:50|11591.7|11588.9|11595.2|11591.2|11595.2|11591.9|11591.7|11588.3|26
1655236320000|2022-06-14 19:52:00|11594.7|11591.9|11593.7|11590.9|11594.7|11591.9|11592.7|11589.3|4
1655236330000|2022-06-14 19:52:10|11594.3|11590.3|11600.2|11596.2|11601.8|11598.9|11592.1|11588.8|112
1655236340000|2022-06-14 19:52:20|11599.7|11596.9|11597.7|11594.9|11601.8|11597.9|11597.1|11594.2|20
1655236350000|2022-06-14 19:52:30|11596.7|11593.9|11596.2|11592.2|11597.7|11594.9|11595.2|11592.2|4
1655236360000|2022-06-14 19:52:40|11595.6|11592.8|11594.7|11591.9|11596.2|11592.9|11594.7|11591.3|2
1655236370000|2022-06-14 19:52:50|11594.6|11591.8|11589.7|11586.9|11594.6|11591.8|11589.7|11586.8|8
1655236380000|2022-06-14 19:53:00|11589.2|11586.4|11587.7|11584.9|11590.8|11587.4|11586.7|11582.3|6
1655236390000|2022-06-14 19:53:10|11588.2|11584.2|11581.7|11578.9|11588.2|11584.8|11581.1|11578.3|5
1655236400000|2022-06-14 19:53:20|11582.2|11578.2|11582.7|11579.9|11582.7|11579.9|11579.7|11576.3|35
1655236410000|2022-06-14 19:53:30|11583.1|11580.3|11584.8|11580.8|11585.2|11581.9|11582.7|11579.8|4
1655236420000|2022-06-14 19:53:40|11584.2|11581.4|11587.1|11584.3|11588.3|11584.9|11583.7|11580.3|10
1655236430000|2022-06-14 19:53:50|11587.2|11584.4|11588.1|11585.3|11589.8|11586.9|11587.2|11584.4|1
1655236440000|2022-06-14 19:54:00|11589.5|11586.7|11594.2|11590.2|11594.2|11590.9|11589.5|11586.7|7
1655236450000|2022-06-14 19:54:10|11593.1|11590.3|11589.1|11586.3|11597.5|11592.9|11589.1|11585.8|374
1655236460000|2022-06-14 19:54:20|11589.2|11585.2|11585.2|11582.4|11589.2|11585.2|11584.7|11581.3|12
1655236470000|2022-06-14 19:54:30|11586.6|11583.8|11580.8|11576.8|11587.3|11583.9|11580.8|11576.8|118
1655236480000|2022-06-14 19:54:40|11580.1|11577.3|11582.8|11578.8|11583.2|11579.8|11577.7|11574.2|20
1655236490000|2022-06-14 19:54:50|11581.7|11578.9|11580.8|11576.8|11583.3|11579.9|11579.7|11576.8|2
1655236500000|2022-06-14 19:55:00|11581.2|11577.2|11581.2|11577.2|11584.7|11580.9|11579.7|11576.7|14
1655236510000|2022-06-14 19:55:10|11581.1|11578.3|11583.2|11579.2|11584.2|11581.4|11581.1|11578.3|13
1655236520000|2022-06-14 19:55:20|11582.1|11579.3|11583.7|11580.9|11583.8|11580.9|11582.1|11579.3|3
1655236530000|2022-06-14 19:55:30|11584.1|11581.3|11593.2|11589.2|11593.2|11589.3|11584.1|11580.8|33
1655236540000|2022-06-14 19:55:40|11592.1|11589.3|11597.8|11593.8|11597.8|11594.4|11590.3|11586.8|11
1655236550000|2022-06-14 19:55:50|11597.1|11594.3|11597.8|11593.8|11599.7|11596.9|11596.1|11591.3|51
1655236560000|2022-06-14 19:56:00|11597.1|11594.3|11594.2|11590.2|11597.8|11594.3|11592.7|11589.8|3
1655236570000|2022-06-14 19:56:10|11593.7|11590.9|11593.6|11590.8|11594.2|11591.3|11593.2|11589.2|0
1655236580000|2022-06-14 19:56:20|11594.3|11590.3|11596.6|11593.8|11598.3|11593.8|11593.6|11588.9|6
1655236590000|2022-06-14 19:56:30|11597.2|11594.4|11597.1|11594.3|11599.6|11596.8|11597.1|11593.3|11
1655236600000|2022-06-14 19:56:40|11596.7|11593.9|11594.6|11591.8|11596.7|11593.9|11594.6|11591.7|2
1655236610000|2022-06-14 19:56:50|11595.6|11592.8|11601.7|11597.7|11602.2|11598.8|11595.6|11592.3|19
1655236620000|2022-06-14 19:57:00|11602.1|11599.3|11598.1|11595.3|11604.2|11600.3|11597.6|11594.2|45
1655236630000|2022-06-14 19:57:10|11599.2|11595.2|11603.1|11600.3|11604.2|11600.8|11598.1|11595.2|5
1655236640000|2022-06-14 19:57:20|11602.6|11599.8|11602.1|11599.3|11603.2|11600.3|11601.6|11598.7|2
1655236650000|2022-06-14 19:57:30|11601.6|11598.8|11601.1|11598.3|11601.6|11598.8|11601.1|11598.3|2
1655236660000|2022-06-14 19:57:40|11601.3|11598.5|11606.2|11603.4|11607.2|11604.3|11601.3|11598.5|12
1655236670000|2022-06-14 19:57:50|11606.6|11603.8|11610.1|11607.3|11611.2|11608.3|11606.6|11603.8|20
1655236680000|2022-06-14 19:58:00|11610.7|11606.7|11612.1|11609.3|11612.1|11609.3|11610.1|11606.7|9
1655236690000|2022-06-14 19:58:10|11612.7|11608.7|11614.2|11610.2|11614.2|11611.3|11610.6|11607.3|7
1655236700000|2022-06-14 19:58:20|11613.1|11610.3|11613.6|11610.8|11614.7|11611.3|11613.1|11609.7|7
1655236710000|2022-06-14 19:58:30|11615.7|11611.7|11619.1|11616.3|11619.7|11616.3|11615.6|11611.7|30
1655236720000|2022-06-14 19:58:40|11618.7|11614.7|11616.1|11613.3|11622.2|11618.8|11614.6|11611.8|87
1655236730000|2022-06-14 19:58:50|11616.6|11613.8|11618.2|11615.4|11621.7|11617.8|11616.1|11612.2|89
1655236740000|2022-06-14 19:59:00|11618.6|11615.8|11611.7|11607.7|11618.6|11615.8|11611.7|11607.7|10
1655236750000|2022-06-14 19:59:10|11613.1|11609.1|11608.6|11605.8|11614.2|11609.3|11604.8|11599.8|58
1655236760000|2022-06-14 19:59:20|11609.2|11605.2|11603.6|11600.8|11609.2|11605.2|11603.1|11599.7|7
1655236770000|2022-06-14 19:59:30|11604.2|11600.2|11599.6|11596.8|11605.2|11600.3|11599.1|11595.7|26
1655236780000|2022-06-14 19:59:40|11599.2|11596.4|11602.7|11598.7|11603.7|11600.8|11599.2|11596.3|17
1655236790000|2022-06-14 19:59:50|11602.6|11599.8|11604.7|11600.7|11607.2|11603.8|11602.6|11599.2|81
1655236800000|2022-06-14 20:00:00|11605.2|11601.2|11607.6|11604.8|11613.7|11609.2|11605.2|11599.2|85
1655236810000|2022-06-14 20:00:10|11608.3|11604.3|11608.7|11604.7|11610.7|11605.8|11606.6|11602.7|15
1655236820000|2022-06-14 20:00:20|11608.1|11605.3|11611.3|11607.3|11611.3|11607.8|11607.6|11604.3|31
1655236830000|2022-06-14 20:00:30|11610.3|11606.3|11605.2|11601.2|11611.2|11606.7|11604.6|11601.2|26
1655236840000|2022-06-14 20:00:40|11604.7|11601.9|11605.6|11602.8|11607.3|11603.4|11604.7|11601.9|15
1655236850000|2022-06-14 20:00:50|11605.7|11602.9|11608.2|11604.2|11608.8|11605.3|11605.7|11602.9|6
1655236860000|2022-06-14 20:01:00|11607.7|11603.7|11602.2|11599.4|11609.1|11606.3|11602.1|11599.3|11
1655236870000|2022-06-14 20:01:10|11602.8|11598.8|11607.7|11603.7|11609.7|11603.8|11602.8|11598.8|37
1655236880000|2022-06-14 20:01:20|11606.6|11603.8|11607.6|11604.8|11609.3|11606.4|11606.1|11602.7|14
1655236890000|2022-06-14 20:01:30|11607.2|11603.6|11607.6|11604.8|11608.1|11605.3|11607.2|11603.2|6
1655236900000|2022-06-14 20:01:40|11607.1|11604.3|11609.3|11605.3|11609.3|11605.3|11606.2|11603.4|96
1655236910000|2022-06-14 20:01:50|11611.1|11608.3|11606.5|11603.7|11612.7|11609.3|11606.5|11603.6|73
1655236920000|2022-06-14 20:02:00|11606.1|11603.3|11606.7|11602.7|11607.7|11604.3|11605.1|11602.2|5
1655236930000|2022-06-14 20:02:10|11605.6|11602.8|11607.7|11603.7|11609.7|11605.7|11605.6|11602.8|35
1655236940000|2022-06-14 20:02:20|11607.2|11603.2|11607.6|11604.8|11608.2|11604.8|11606.6|11603.2|2
1655236950000|2022-06-14 20:02:30|11608.1|11605.3|11610.6|11607.8|11615.6|11612.8|11608.1|11605.2|64
1655236960000|2022-06-14 20:02:40|11609.6|11606.8|11605.7|11602.9|11613.7|11608.8|11605.1|11602.2|215
1655236970000|2022-06-14 20:02:50|11606.3|11602.3|11607.8|11603.8|11610.8|11604.8|11605.7|11602.3|19
1655236980000|2022-06-14 20:03:00|11607.7|11603.7|11608.8|11604.8|11608.8|11605.8|11605.7|11602.3|11
1655236990000|2022-06-14 20:03:10|11608.1|11605.3|11604.7|11601.9|11608.1|11605.3|11604.7|11601.9|6
1655237010000|2022-06-14 20:03:30|11604.8|11602|11604.7|11601.9|11606.7|11603.9|11604.7|11601.8|5
1655237020000|2022-06-14 20:03:40|11604.6|11601.8|11604.6|11601.8|11604.6|11601.8|11604.6|11601.8|3
1655237030000|2022-06-14 20:03:50|11604.2|11601.4|11600.8|11596.8|11604.2|11601.4|11600.7|11596.8|11
1655237040000|2022-06-14 20:04:00|11599.7|11596.9|11602.7|11599.9|11603.3|11599.9|11598.2|11595.3|7
1655237050000|2022-06-14 20:04:10|11603.7|11600.9|11594.2|11590.2|11607.2|11603.9|11589.2|11585.2|150
1655237060000|2022-06-14 20:04:20|11595.5|11587.5|11594.1|11591.3|11597.2|11593.8|11588.3|11584.3|140
1655237070000|2022-06-14 20:04:30|11593.7|11590.9|11591.8|11587.8|11594.2|11590.9|11588.8|11584.8|20
1655237080000|2022-06-14 20:04:40|11591.2|11587.2|11590.7|11587.9|11591.8|11587.9|11590.7|11586.8|7
1655237090000|2022-06-14 20:04:50|11591.2|11587.2|11593.1|11590.3|11596.8|11591.9|11590.7|11587.2|13
1655237100000|2022-06-14 20:05:00|11593.2|11589.2|11591.2|11587.2|11595.7|11590.3|11590.7|11585.3|20
1655237110000|2022-06-14 20:05:10|11590.6|11587.8|11591.7|11588.9|11594.7|11589.8|11589.6|11584.8|16
1655237120000|2022-06-14 20:05:20|11593.2|11589.2|11593.2|11589.2|11593.8|11589.8|11592.1|11589.2|0
1655237130000|2022-06-14 20:05:30|11592.1|11589.3|11593.2|11589.2|11593.8|11589.9|11592.1|11588.7|0
1655237140000|2022-06-14 20:05:40|11592.6|11589.8|11591.7|11588.9|11594.2|11590.8|11591.7|11588.4|1
1655237150000|2022-06-14 20:05:50|11592.4|11588.4|11595.8|11591.8|11595.8|11592.9|11592.4|11588.4|4
1655237160000|2022-06-14 20:06:00|11595.2|11592.4|11593.7|11590.9|11598.2|11594.8|11591.1|11586.3|71
1655237170000|2022-06-14 20:06:10|11594.1|11591.3|11596.2|11592.2|11597.3|11593.9|11594.1|11590.8|15
1655237180000|2022-06-14 20:06:20|11597.6|11594.8|11595.2|11592.4|11597.8|11594.8|11593.7|11590.3|21
1655237190000|2022-06-14 20:06:30|11595.7|11592.9|11595.7|11592.9|11595.7|11592.9|11594.7|11591.9|0
1655237200000|2022-06-14 20:06:40|11598.7|11595.9|11600.8|11596.8|11600.8|11596.9|11597.7|11594.3|23
1655237210000|2022-06-14 20:06:50|11600.2|11597.4|11603.2|11600.4|11603.2|11600.4|11600.2|11597.4|1
1655237220000|2022-06-14 20:07:00|11605.8|11601.8|11605.3|11601.3|11605.8|11601.8|11602.2|11598.8|3
1655237230000|2022-06-14 20:07:10|11604.7|11601.9|11604.7|11601.9|11604.7|11601.9|11604.7|11601.9|0
1655237240000|2022-06-14 20:07:20|11605.2|11601.2|11605.7|11602.9|11606.8|11602.9|11603.7|11600.8|58
1655237250000|2022-06-14 20:07:30|11606.3|11602.3|11605.1|11602.3|11606.8|11602.9|11604.1|11600.8|39
1655237260000|2022-06-14 20:07:40|11604.2|11601.4|11603.8|11599.8|11609.8|11605.4|11602.7|11598.3|69
1655237270000|2022-06-14 20:07:50|11603.2|11599.2|11603.8|11599.8|11604.8|11601.3|11602.2|11599.2|12
1655237280000|2022-06-14 20:08:00|11603.7|11599.7|11599.7|11596.9|11603.7|11599.7|11597.7|11594.3|5
1655237290000|2022-06-14 20:08:10|11599.6|11596.8|11597.7|11593.7|11599.6|11596.8|11596.2|11592.8|15
1655237300000|2022-06-14 20:08:20|11598.3|11594.3|11598.6|11595.8|11598.7|11595.8|11598.2|11594.3|3
1655237310000|2022-06-14 20:08:30|11598.1|11595.3|11597.1|11594.3|11598.2|11595.3|11596.1|11593.3|9
1655237320000|2022-06-14 20:08:40|11596.6|11593.8|11597.7|11593.7|11599.2|11594.2|11595.6|11591.2|8
1655237330000|2022-06-14 20:08:50|11597.2|11593.2|11596.6|11593.8|11597.7|11593.8|11596.6|11593.2|2
1655237340000|2022-06-14 20:09:00|11597.7|11593.7|11597.3|11593.3|11597.7|11594.4|11596.6|11592.7|0
1655237350000|2022-06-14 20:09:10|11597.7|11593.7|11600.7|11596.7|11601.1|11598.3|11595.6|11592.3|16
1655237360000|2022-06-14 20:09:20|11601.7|11597.7|11601.3|11597.3|11601.7|11597.9|11600.6|11596.7|0
1655237370000|2022-06-14 20:09:30|11600.6|11597.8|11600.7|11596.7|11601.3|11597.8|11598.7|11595.9|4
1655237380000|2022-06-14 20:09:40|11600.2|11597.4|11600.1|11597.3|11601.1|11598.3|11600.1|11597.3|0
1655237390000|2022-06-14 20:09:50|11600.2|11597.4|11600.2|11597.4|11600.2|11597.4|11600.2|11597.4|1
1655237400000|2022-06-14 20:10:00|11599.7|11596.9|11597.2|11594.4|11600.8|11596.9|11597.1|11592.8|5
1655237410000|2022-06-14 20:10:10|11597.7|11593.7|11599.6|11596.8|11600.7|11596.8|11595.7|11592.3|3
1655237420000|2022-06-14 20:10:20|11600.1|11597.3|11601.3|11597.3|11603.2|11598.4|11600.1|11595.2|4
1655237430000|2022-06-14 20:10:30|11600.6|11597.8|11602.2|11599.4|11602.3|11599.4|11600.6|11597.3|1
1655237440000|2022-06-14 20:10:40|11604.7|11600.7|11606.2|11603.4|11606.2|11603.4|11604.3|11600.3|33
1655237450000|2022-06-14 20:10:50|11606.6|11603.8|11609.3|11605.3|11609.3|11605.8|11606.1|11602.7|14
1655237460000|2022-06-14 20:11:00|11608.7|11605.9|11608.1|11605.3|11610.7|11607.8|11607.7|11604.9|12
1655237470000|2022-06-14 20:11:10|11608.2|11605.4|11603.6|11600.8|11608.8|11605.4|11601.2|11597.7|37
1655237480000|2022-06-14 20:11:20|11604.2|11600.2|11599.2|11595.2|11604.7|11600.8|11596.7|11592.7|32
1655237490000|2022-06-14 20:11:30|11598.6|11595.8|11597.6|11594.8|11599.2|11595.8|11597.6|11594.7|2
1655237500000|2022-06-14 20:11:40|11598.3|11594.3|11595.2|11591.2|11599|11595.8|11595.2|11591.2|40
1655237510000|2022-06-14 20:11:50|11594.7|11591.9|11595.1|11592.3|11598.6|11595.8|11594.7|11589.2|5
1655237520000|2022-06-14 20:12:00|11594.7|11591.9|11599.6|11596.8|11599.6|11596.8|11594.1|11591.2|27
1655237530000|2022-06-14 20:12:10|11600.7|11596.7|11596.6|11593.8|11600.7|11596.8|11596.6|11593.8|8
1655237540000|2022-06-14 20:12:20|11598.7|11594.7|11598.7|11594.7|11599.7|11596.8|11598.7|11594.7|42
1655237550000|2022-06-14 20:12:30|11597.6|11594.8|11590.3|11586.3|11598.2|11594.8|11589.6|11586.3|19
1655237560000|2022-06-14 20:12:40|11591.2|11587.2|11590.6|11587.8|11592.8|11589.9|11590.2|11586.7|20
1655237570000|2022-06-14 20:12:50|11589.6|11586.8|11590.6|11587.8|11591.3|11587.8|11589.6|11586.3|3
1655237580000|2022-06-14 20:13:00|11589.6|11586.8|11581.6|11578.8|11591.2|11587.8|11581.6|11578.7|43
1655237590000|2022-06-14 20:13:10|11582.2|11578.2|11585.1|11582.3|11585.5|11582.7|11580.1|11575.2|25
1655237600000|2022-06-14 20:13:20|11586.2|11582.2|11589.7|11585.7|11593.2|11587.8|11586.2|11582.2|48
1655237610000|2022-06-14 20:13:30|11591.1|11587.1|11584.2|11581.4|11591.1|11587.1|11583.6|11580.3|9
1655237620000|2022-06-14 20:13:40|11582.7|11579.9|11580.7|11576.7|11583.7|11579.9|11580.1|11576.7|6
1655237630000|2022-06-14 20:13:50|11580.1|11577.3|11576.6|11573.8|11580.8|11577.3|11576.3|11572.3|13
1655237640000|2022-06-14 20:14:00|11577.1|11574.3|11585.2|11581.2|11585.2|11581.2|11577.1|11573.7|15
1655237650000|2022-06-14 20:14:10|11584.7|11581.9|11585.2|11581.2|11585.7|11582.8|11584.7|11581.2|5
1655237660000|2022-06-14 20:14:20|11584.7|11581.9|11585.7|11581.7|11585.8|11582.3|11584.7|11581.7|3
1655237670000|2022-06-14 20:14:30|11585.2|11581.2|11583.6|11580.8|11585.2|11581.8|11583.6|11577.2|9
1655237680000|2022-06-14 20:14:40|11585.2|11581.2|11584.7|11580.7|11585.7|11581.8|11584.1|11580.7|9
1655237690000|2022-06-14 20:14:50|11584.2|11580.2|11587.6|11584.8|11588.7|11585.8|11583.6|11580.2|0
1655237700000|2022-06-14 20:15:00|11588.1|11585.3|11588.6|11585.8|11588.6|11585.8|11587.6|11584.8|4
1655237710000|2022-06-14 20:15:10|11589.1|11586.3|11588.6|11585.8|11589.6|11586.3|11588.1|11584.7|2
1655237720000|2022-06-14 20:15:20|11589.2|11585.2|11592.2|11584.2|11593.2|11587.8|11588.6|11584.2|1
1655237730000|2022-06-14 20:15:30|11591.2|11587.2|11588.6|11585.8|11591.7|11587.8|11588.6|11583.7|90
1655237740000|2022-06-14 20:15:40|11590.1|11587.3|11594.8|11590.8|11594.8|11591.3|11590.1|11584.7|5
1655237750000|2022-06-14 20:15:50|11594.2|11590.2|11594.2|11590.2|11595.7|11590.2|11594.2|11587.7|1
1655237760000|2022-06-14 20:16:00|11594.1|11591.3|11593.7|11589.7|11594.1|11591.3|11593.6|11589.7|1
1655237780000|2022-06-14 20:16:20|11593.1|11590.3|11593.7|11590.9|11594.8|11591.9|11592.6|11589.2|65
1655237790000|2022-06-14 20:16:30|11594.3|11590.3|11594.2|11591.4|11594.3|11591.4|11593.7|11590.3|1
1655237800000|2022-06-14 20:16:40|11594.1|11591.3|11598.8|11594.8|11598.8|11595.4|11593.7|11590.9|18
1655237810000|2022-06-14 20:16:50|11600.2|11596.2|11602.3|11594.3|11602.3|11596.9|11598.8|11594.3|3
1655237820000|2022-06-14 20:17:00|11600.2|11596.2|11599.3|11595.3|11600.2|11596.2|11598.7|11595.3|0
1655237830000|2022-06-14 20:17:10|11598.7|11595.9|11596.3|11592.3|11599.3|11595.9|11595.7|11592.3|8
1655237840000|2022-06-14 20:17:20|11595.7|11592.9|11596.2|11592.2|11596.3|11592.9|11595.7|11592.2|4
1655237850000|2022-06-14 20:17:30|11595.8|11591.8|11599.1|11596.3|11601.7|11598.9|11594.7|11591.3|11
1655237860000|2022-06-14 20:17:40|11598.7|11595.9|11599.3|11595.3|11600.3|11596.9|11598.7|11595.3|6
1655237880000|2022-06-14 20:18:00|11598.7|11595.9|11598.7|11595.9|11599.3|11595.9|11598.7|11595.3|9
1655237890000|2022-06-14 20:18:10|11599.2|11596.4|11600.3|11597.5|11600.3|11597.5|11599.2|11595.9|53
1655237900000|2022-06-14 20:18:20|11600.8|11598|11602.3|11599.5|11602.8|11599.5|11600.8|11598|6
1655237910000|2022-06-14 20:18:30|11602.4|11598.4|11602.4|11598.4|11602.4|11598.9|11601.7|11598.4|3
1655237920000|2022-06-14 20:18:40|11601.7|11598.9|11600.8|11598|11602.4|11598.9|11600.8|11597.4|1
1655237930000|2022-06-14 20:18:50|11601.3|11598.5|11601.3|11598.5|11601.3|11598.5|11601.3|11598.5|0
1655237940000|2022-06-14 20:19:00|11601.7|11598.9|11601.3|11598.5|11601.7|11598.9|11601.2|11598.4|2
1655237950000|2022-06-14 20:19:10|11601.8|11597.8|11601.3|11598.5|11601.8|11598.5|11598.7|11595.4|43
1655237960000|2022-06-14 20:19:20|||||||||9
1655237970000|2022-06-14 20:19:30|11600.9|11598.1|11601.9|11597.9|11605|11601.1|11600.8|11597.9|83
1655237980000|2022-06-14 20:19:40|11601.3|11598.5|11600.8|11598|11601.3|11598.5|11600.3|11597|2
1655237990000|2022-06-14 20:19:50|11601.4|11597.4|11600.9|11598.1|11601.9|11598.5|11600.8|11597.4|1
1655238000000|2022-06-14 20:20:00|11601.9|11599.1|11603|11599|11603|11600.1|11601.9|11598.4|43
1655238010000|2022-06-14 20:20:10|11602.9|11600.1|11603.4|11600.6|11604|11600.6|11602.9|11600|0
1655238020000|2022-06-14 20:20:20|11604.3|11601.5|11607.4|11604.6|11610|11606.1|11604.3|11601.5|13
1655238030000|2022-06-14 20:20:30|11608.9|11606.1|11614.9|11612.1|11616|11612.6|11608.5|11604.5|29
1655238040000|2022-06-14 20:20:40|11615.3|11612.5|11616|11612|11616|11612.5|11613.9|11610.4|17
1655238050000|2022-06-14 20:20:50|11617.4|11613.4|11618|11614|11620|11615.1|11616.9|11612|8
1655238060000|2022-06-14 20:21:00|11619.5|11611.5|11617.5|11609.5|11619.5|11613|11614.5|11609|11
1655238070000|2022-06-14 20:21:10|11615.5|11611.5|11615|11611|11617.5|11611.5|11615|11609|3
1655238080000|2022-06-14 20:21:20|11617|11609|11617|11609|11617|11609|11617|11609|0
1655238090000|2022-06-14 20:21:30|11614.3|11611.5|11608|11600|11614.3|11611.5|11603.3|11598.1|62
1655238100000|2022-06-14 20:21:40|11607.4|11603.4|11600|11596|11609.8|11603.9|11599.9|11593.4|42
1655238110000|2022-06-14 20:21:50|11599.5|11596.7|11605.5|11597.5|11606.4|11601.1|11599.5|11596.5|26
1655238120000|2022-06-14 20:22:00|11606|11598|11604.9|11602.1|11606|11602.1|11604|11598|1
1655238130000|2022-06-14 20:22:10|11605.9|11603.1|11607.5|11599.5|11608.3|11603.1|11605.4|11599|6
1655238140000|2022-06-14 20:22:20|11605.4|11601.4|11607.5|11599.5|11607.5|11601.4|11605.4|11599.5|1
1655238150000|2022-06-14 20:22:30|11608|11600|11607.5|11599.5|11608|11600|11607.5|11599.5|3
1655238160000|2022-06-14 20:22:40|11605|11601|11611|11603|11611|11603|11602.5|11596.6|34
1655238170000|2022-06-14 20:22:50|11610.9|11602.9|11612.4|11608.4|11614|11608.4|11608.5|11602.5|1
1655238180000|2022-06-14 20:23:00|11611.9|11607.9|11612|11604|11613.9|11608.4|11609.5|11604|7
1655238190000|2022-06-14 20:23:10|11609.9|11605.9|11612|11604|11612.4|11605.9|11609.9|11604|2
1655238200000|2022-06-14 20:23:20|11610|11606|11610.9|11606.9|11610.9|11606.9|11610|11606|3
1655238210000|2022-06-14 20:23:30|11611.4|11607.4|11611.4|11607.4|11611.4|11607.4|11611.4|11607.4|2
1655238220000|2022-06-14 20:23:40|11610.9|11608.1|11612.9|11608.9|11612.9|11609|11610.9|11608.1|13
1655238230000|2022-06-14 20:23:50|11612.4|11609.6|11613.4|11605.4|11614.4|11609.6|11612.4|11604.5|14
1655238240000|2022-06-14 20:24:00|11613|11605|11611.4|11603.4|11613|11605|11611|11603|13
1655238250000|2022-06-14 20:24:10|11608.9|11604.9|11608.9|11604.9|11608.9|11604.9|11608.5|11604.5|0
1655238260000|2022-06-14 20:24:20|11608.3|11605.5|11606.9|11602.9|11610.8|11605.5|11606.9|11601|0
1655238270000|2022-06-14 20:24:30|11606.3|11603.5|11611.9|11607.9|11612.9|11608.5|11604.8|11601.4|28
1655238280000|2022-06-14 20:24:40|11611.5|11607.5|11617|11609|11617|11611.5|11611.5|11605.5|4
1655238290000|2022-06-14 20:24:50|11616.9|11608.9|11616|11608|11616.9|11610.2|11613|11607.5|0
1655238300000|2022-06-14 20:25:00|11615.9|11607.9|11614.4|11606.4|11615.9|11607.9|11614.4|11606.4|6
1655238310000|2022-06-14 20:25:10|11611.9|11607.9|11613.9|11605.9|11613.9|11607.9|11611.9|11605.9|5
1655238320000|2022-06-14 20:25:20|11611.9|11607.9|11615.9|11607.9|11615.9|11609.9|11611.9|11605.9|10
1655238330000|2022-06-14 20:25:30|11616.4|11608.4|11617.9|11609.9|11618.4|11612.4|11613.8|11607.9|21
1655238340000|2022-06-14 20:25:40|11616.4|11612.4|11614.9|11610.9|11618.9|11613.5|11614.9|11609.9|0
1655238350000|2022-06-14 20:25:50|11614.4|11611.6|11617.9|11613.9|11618.9|11613.9|11614.4|11610|5
1655238360000|2022-06-14 20:26:00|11616.9|11612.9|11616.9|11612.9|11620.3|11614|11616.8|11610.4|8
1655238370000|2022-06-14 20:26:10|11618.9|11610.9|11616.4|11612.4|11618.9|11612.4|11616.4|11610.4|18
1655238380000|2022-06-14 20:26:20|11615.9|11611.9|11615.9|11611.9|11615.9|11611.9|11615.9|11611.9|1
1655238390000|2022-06-14 20:26:30|||||||||1
1655238400000|2022-06-14 20:26:40|11618|11610|11619.4|11611.4|11619.9|11611.9|11618|11610|3
1655238420000|2022-06-14 20:27:00|11618.9|11610.9|11619.4|11611.4|11619.4|11613.6|11616.4|11610.9|5
1655238430000|2022-06-14 20:27:10|11617.5|11613.5|11617.4|11613.4|11619.4|11613.5|11614.8|11609.5|1
1655238440000|2022-06-14 20:27:20|11617.3|11614.5|11617.4|11613.4|11619.9|11614.5|11616.7|11611.9|5
1655238450000|2022-06-14 20:27:30|11616.7|11613.9|11615.5|11611.5|11616.8|11613.9|11615.5|11611.5|6
1655238460000|2022-06-14 20:27:40|11617.4|11609.4|11619.9|11611.9|11619.9|11614.4|11617.4|11609.4|4
1655238470000|2022-06-14 20:27:50|||||||||2
1655238480000|2022-06-14 20:28:00|11618.9|11616.1|11619.9|11611.9|11619.9|11616.1|11617.5|11611.4|13
1655238490000|2022-06-14 20:28:10|11620.4|11612.4|11620.9|11612.9|11620.9|11612.9|11620.4|11612.4|2
1655238500000|2022-06-14 20:28:20|11620.4|11612.4|11621.4|11613.4|11621.4|11613.4|11619.9|11611.9|20
1655238510000|2022-06-14 20:28:30|11621.5|11613.5|11620.5|11612.5|11621.8|11613.8|11620.5|11612.5|4
1655238520000|2022-06-14 20:28:40|11621|11613|11621.4|11613.4|11621.5|11613.5|11620.5|11612.5|10
1655238530000|2022-06-14 20:28:50|11620.4|11612.4|11619.9|11611.9|11620.4|11612.4|11619.9|11611.9|7
1655238540000|2022-06-14 20:29:00|11620.8|11612.8|11618.4|11610.4|11620.9|11612.9|11618.4|11610.4|7
1655238550000|2022-06-14 20:29:10|11618.3|11610.3|11615.4|11607.4|11618.3|11610.3|11612.9|11604.9|21
1655238560000|2022-06-14 20:29:20|11614.9|11606.9|11614.4|11606.4|11615.9|11607.9|11610.3|11604.9|11
1655238570000|2022-06-14 20:29:30|11612.1|11609.3|11612.4|11604.4|11617|11609.3|11611.4|11603.4|41
1655238580000|2022-06-14 20:29:40|11611.9|11603.9|11609.9|11601.9|11611.9|11603.9|11608.9|11600.9|1
1655238590000|2022-06-14 20:29:50|11610.9|11602.9|11608.9|11600.9|11611.4|11603.4|11608.9|11600.9|3
1655238600000|2022-06-14 20:30:00|11609|11601|11612.4|11604.4|11612.8|11604.8|11607.6|11601|20
1655238610000|2022-06-14 20:30:10|11606.3|11603.5|11594.5|11590.5|11608.7|11603.5|11590.9|11582.9|59
1655238620000|2022-06-14 20:30:20|11595.9|11591.9|11587.8|11585|11597.4|11591.9|11587.8|11582.4|37
1655238630000|2022-06-14 20:30:30|11588.3|11585.5|11592.9|11588.9|11593.5|11588.9|11587.8|11581.9|10
1655238640000|2022-06-14 20:30:40|11591.3|11588.5|11594.9|11586.9|11595.4|11591|11591.3|11586.4|8
1655238650000|2022-06-14 20:30:50|11593|11589|11597.4|11593.4|11601.2|11594.5|11592.8|11587.4|14
1655238660000|2022-06-14 20:31:00|11599.5|11591.5|11602.4|11594.4|11602.4|11594.4|11599.5|11591.5|11
1655238670000|2022-06-14 20:31:10|11602.9|11594.9|11606.4|11598.4|11606.4|11598.4|11602.9|11594.9|15
1655238680000|2022-06-14 20:31:20|11605.9|11597.9|11606.4|11598.4|11606.4|11598.4|11605.9|11597.9|7
1655238690000|2022-06-14 20:31:30|11607.3|11599.3|11607.4|11599.4|11607.4|11599.4|11607.3|11599.3|8
1655238700000|2022-06-14 20:31:40|||||||||7
1655238710000|2022-06-14 20:31:50|11607.5|11599.5|11608.4|11600.4|11608.4|11600.4|11607.5|11599.5|1
1655238720000|2022-06-14 20:32:00|11605.9|11603.1|11618.4|11610.4|11618.4|11610.4|11605.9|11603.1|24
1655238730000|2022-06-14 20:32:10|11617.8|11613.8|11619.4|11615.4|11622.9|11615.9|11617|11610.9|10
1655238740000|2022-06-14 20:32:20|11621.3|11613.3|11619.4|11611.4|11621.3|11613.3|11617|11610.9|7
1655238750000|2022-06-14 20:32:30|11618.9|11610.9|11619.4|11611.4|11619.4|11611.4|11618.9|11610.9|1
1655238760000|2022-06-14 20:32:40|11619.9|11611.9|11619.9|11611.9|11620.4|11613.8|11615.9|11611.9|31
1655238770000|2022-06-14 20:32:50|11619.4|11611.4|11621.4|11613.4|11621.4|11615.9|11617.8|11611.4|5
1655238780000|2022-06-14 20:33:00|11619.4|11615.4|11631.9|11623.9|11632.9|11625|11619.4|11614.9|43
1655238790000|2022-06-14 20:33:10|11631.4|11623.4|11631.9|11623.9|11632.4|11624.4|11630.4|11622.4|8
1655238800000|2022-06-14 20:33:20|11632.4|11624.4|11629.5|11621.5|11632.4|11626.5|11629.3|11621.5|2
1655238810000|2022-06-14 20:33:30|11631.4|11623.4|11629.4|11621.4|11631.9|11626.2|11629|11621.4|8
1655238820000|2022-06-14 20:33:40|11629.5|11621.5|11631.4|11627.4|11631.4|11627.4|11628.9|11621.5|29
1655238830000|2022-06-14 20:33:50|11630.9|11628.1|11631.9|11627.9|11632.9|11628.9|11630.9|11627.5|24
1655238840000|2022-06-14 20:34:00|11631.8|11629|11632.9|11628.9|11632.9|11630|11630.3|11627.1|21
1655238850000|2022-06-14 20:34:10|11633.3|11629.3|11632.8|11630|11633.9|11630|11630.8|11625.9|31
1655238860000|2022-06-14 20:34:20|11633.3|11630.5|11638|11634|11638|11634.1|11633.3|11628.5|24
1655238870000|2022-06-14 20:34:30|11637.5|11633.5|11639.5|11635.5|11639.5|11635.5|11636.9|11633.5|34
1655238880000|2022-06-14 20:34:40|11641.5|11633.5|11641.5|11637.5|11644|11637.5|11639.9|11633.5|32
1655238890000|2022-06-14 20:34:50|11640.8|11638|11641.4|11638.6|11644.5|11640.2|11640.3|11636.1|116
1655238900000|2022-06-14 20:35:00|11641|11638.2|11640.9|11638.1|11642|11639.2|11640.4|11637.6|19
1655238910000|2022-06-14 20:35:10|11641.8|11639|11642.4|11639.6|11642.5|11639.7|11641.8|11639|29
1655238920000|2022-06-14 20:35:20|11639|11636.2|11640.1|11636.1|11640.6|11637.2|11638.5|11635.7|36
1655238930000|2022-06-14 20:35:30|11639.4|11636.6|11639.1|11631.1|11640|11636.6|11637.6|11631.1|42
1655238940000|2022-06-14 20:35:40|11635.5|11632.7|11634.5|11631.7|11635.5|11632.7|11634.5|11631.7|25
1655238950000|2022-06-14 20:35:50|11634|11631.2|11631.5|11628.7|11634|11631.2|11631.5|11628.7|17
1655238960000|2022-06-14 20:36:00|11631.4|11628.6|11631|11628.2|11632.6|11628.7|11630.4|11623.6|21
1655238980000|2022-06-14 20:36:20|11631.1|11628.3|11632|11629.2|11632|11629.2|11631.1|11628.3|2
1655238990000|2022-06-14 20:36:30|11632.1|11629.3|11634|11631.2|11634|11631.2|11632.1|11629.3|4
1655239000000|2022-06-14 20:36:40|11634.5|11631.7|11638|11630|11638|11632.1|11634.5|11630|14
1655239010000|2022-06-14 20:36:50|11638.5|11630.5|11634.4|11631.6|11638.5|11632.5|11634.4|11630.5|29
1655239020000|2022-06-14 20:37:00|11634.5|11631.7|11636.1|11632.1|11636.1|11632.2|11633|11629.5|19
1655239030000|2022-06-14 20:37:10|11635.4|11632.6|11636.6|11628.6|11636.6|11632.6|11635.4|11628.6|14
1655239040000|2022-06-14 20:37:20|11637|11629|11635.6|11627.6|11637|11629|11635.6|11627.6|1
1655239050000|2022-06-14 20:37:30|11635.5|11627.5|11635.1|11627.1|11635.5|11627.5|11635.1|11627.1|0
1655239060000|2022-06-14 20:37:40|11635.2|11627.2|11636.1|11628.1|11636.6|11628.6|11635.2|11627.2|13
1655239070000|2022-06-14 20:37:50|11633.3|11630.5|11632.6|11624.6|11634|11630.5|11631.5|11624.5|1
1655239080000|2022-06-14 20:38:00|11633|11625|11631.6|11623.6|11633|11625|11631.6|11623.6|5
1655239090000|2022-06-14 20:38:10|11628.6|11624.6|11631.1|11623.1|11632|11625.6|11628.4|11623.1|21
1655239100000|2022-06-14 20:38:20|11631|11623|11631|11623|11631|11623|11631|11623|19
1655239110000|2022-06-14 20:38:30|11630.1|11622.1|11630.6|11622.6|11630.6|11622.6|11630.1|11622.1|1
1655239120000|2022-06-14 20:38:40|11631.1|11623.1|11632.6|11624.6|11632.6|11626.4|11629.2|11623.1|52
1655239130000|2022-06-14 20:38:50|11630.6|11626.6|11630.1|11626.1|11630.6|11626.6|11630.1|11626.1|6
1655239140000|2022-06-14 20:39:00|11633.6|11625.6|11631.7|11623.7|11634.6|11626.6|11631.7|11623.7|33
1655239150000|2022-06-14 20:39:10|11631.2|11623.2|11630.7|11622.7|11631.2|11623.2|11630.7|11622.7|3
1655239160000|2022-06-14 20:39:20|11628.7|11624.7|11630.2|11622.2|11630.7|11624.7|11628.7|11622.2|0
1655239170000|2022-06-14 20:39:30|||||||||1
1655239180000|2022-06-14 20:39:40|11629.8|11621.8|11629.7|11621.7|11630.2|11622.2|11629.7|11621.7|10
1655239190000|2022-06-14 20:39:50|11627|11624.2|11630.6|11622.6|11630.6|11624.2|11627|11622.6|3
1655239200000|2022-06-14 20:40:00|11629.7|11621.7|11630.2|11622.2|11630.2|11622.2|11629.7|11621.7|3
1655239210000|2022-06-14 20:40:10|11627.7|11623.7|11630.2|11622.2|11630.6|11623.7|11627.7|11621.7|2
1655239220000|2022-06-14 20:40:20|11630.6|11622.6|11632.1|11624.1|11632.1|11624.1|11630.6|11622.6|3
1655239230000|2022-06-14 20:40:30|11631.6|11623.6|11632.1|11624.1|11632.1|11624.1|11631.6|11623.6|2
1655239240000|2022-06-14 20:40:40|11632.6|11624.6|11632.1|11624.1|11632.6|11624.6|11632.1|11624.1|14
1655239250000|2022-06-14 20:40:50|11632.2|11624.2|11632.2|11624.2|11632.6|11624.6|11631.7|11623.7|3
1655239260000|2022-06-14 20:41:00|11630.1|11626.1|11632.2|11624.2|11632.2|11626.1|11630.1|11624.2|2
1655239270000|2022-06-14 20:41:10|11630.1|11626.1|11629.7|11625.7|11630.1|11626.1|11629.7|11625.7|0
1655239290000|2022-06-14 20:41:30|11632.7|11624.7|11633.6|11625.6|11633.6|11625.6|11632.2|11624.2|4
1655239300000|2022-06-14 20:41:40|11632.1|11628.1|11635.1|11627.1|11635.1|11628.1|11632.1|11626.2|4
1655239310000|2022-06-14 20:41:50|11635.6|11627.6|11635.6|11627.6|11635.7|11627.7|11635.6|11627.6|4
1655239320000|2022-06-14 20:42:00|11633.6|11629.6|11634.5|11631.7|11635.6|11631.7|11633.1|11627.6|1
1655239330000|2022-06-14 20:42:10|11637|11629|11636.1|11628.1|11637|11630.1|11632|11628.1|13
1655239340000|2022-06-14 20:42:20|11635.2|11627.2|11635.2|11627.2|11635.2|11627.2|11635.2|11627.2|1
1655239350000|2022-06-14 20:42:30|11635.7|11627.7|11634.7|11630.7|11636.2|11630.7|11634.7|11627.7|2
1655239360000|2022-06-14 20:42:40|||||||||8
1655239370000|2022-06-14 20:42:50|11633.7|11629.7|11632.2|11628.2|11635.6|11629.7|11630.6|11625.2|22
1655239380000|2022-06-14 20:43:00|11631.6|11628.8|11634.2|11630.2|11635.7|11630.7|11631.6|11627.7|7
1655239390000|2022-06-14 20:43:10|11633.6|11630.8|11640.7|11632.7|11640.7|11633.6|11633.6|11630.7|20
1655239400000|2022-06-14 20:43:20|11639.2|11635.2|11642.7|11634.7|11643.2|11636.3|11638.6|11634.7|14
1655239410000|2022-06-14 20:43:30|11640.7|11636.7|11643.2|11639.2|11644.1|11639.8|11640.7|11636.1|14
1655239420000|2022-06-14 20:43:40|11642.7|11639.9|11639.2|11636.4|11643.7|11640.3|11639.2|11636.3|31
1655239430000|2022-06-14 20:43:50|11639.7|11635.7|11637.3|11633.3|11639.7|11636.9|11637.3|11633.3|5
1655239440000|2022-06-14 20:44:00|11638.2|11634.2|11639.6|11636.8|11641.2|11636.8|11638.2|11632.8|7
1655239450000|2022-06-14 20:44:10|11642.3|11634.3|11643.3|11635.3|11643.8|11637.8|11641.3|11634.3|9
1655239460000|2022-06-14 20:44:20|11640.7|11636.7|11639.7|11631.7|11642.7|11636.7|11637.7|11631.7|17
1655239470000|2022-06-14 20:44:30|11640.2|11632.2|11643.7|11635.7|11643.7|11637.8|11640.1|11632.2|6
1655239480000|2022-06-14 20:44:40|11642.8|11634.8|11640.7|11636.7|11642.8|11636.7|11640.7|11634.8|0
1655239490000|2022-06-14 20:44:50|11642.2|11634.2|11643.3|11635.3|11643.3|11637.8|11639.6|11634.2|1
1655239500000|2022-06-14 20:45:00|11643.2|11635.2|11642.2|11634.2|11643.2|11635.2|11642.2|11634.2|7
1655239520000|2022-06-14 20:45:20|11641.7|11633.7|11636.8|11632.8|11641.7|11636.2|11636.3|11630.3|10
1655239530000|2022-06-14 20:45:30|11636.1|11633.3|11636.1|11633.3|11636.1|11633.3|11636.1|11633.3|0
1655239540000|2022-06-14 20:45:40|11635.7|11632.9|11638.7|11630.7|11638.7|11632.9|11634.6|11628.8|7
1655239550000|2022-06-14 20:45:50|11638.2|11630.2|11638.2|11630.2|11638.8|11631.8|11635.8|11629.7|11
1655239560000|2022-06-14 20:46:00|11638.3|11630.3|11639.7|11631.7|11640.7|11632.7|11638.3|11630.3|11
1655239570000|2022-06-14 20:46:10|11640.2|11632.2|11639.7|11631.7|11640.2|11632.2|11639.7|11631.7|8
1655239580000|2022-06-14 20:46:20|11638.7|11630.7|11639.2|11631.2|11639.2|11631.2|11638.7|11630.7|0
1655239600000|2022-06-14 20:46:40|11637.3|11629.3|11637.2|11629.2|11638.7|11630.7|11629.5|11622.6|109
1655239610000|2022-06-14 20:46:50|11637.1|11629.1|11636.1|11628.1|11637.1|11629.1|11636.1|11628.1|1
1655239620000|2022-06-14 20:47:00|11636.2|11628.2|11636.2|11628.2|11636.2|11628.2|11636.2|11628.2|1
1655239640000|2022-06-14 20:47:20|11636.3|11628.3|11637.2|11629.2|11637.7|11629.7|11636.3|11628.3|10
1655239660000|2022-06-14 20:47:40|11638.6|11630.6|11638.6|11630.6|11638.6|11630.6|11638.6|11630.6|2
1655239670000|2022-06-14 20:47:50|11640|11632|11639.2|11635.2|11640|11635.2|11639.2|11632|3
1655239690000|2022-06-14 20:48:10|11643.2|11634.7|11642.7|11634.7|11643.2|11635.2|11642.7|11634.7|5
1655239700000|2022-06-14 20:48:20|||||||||1
1655239710000|2022-06-14 20:48:30|||||||||18
1655239720000|2022-06-14 20:48:40|11642.6|11634.6|11637.6|11629.6|11642.6|11636.1|11637.6|11629.6|3
1655239730000|2022-06-14 20:48:50|11635.6|11631.6|11636.1|11628.1|11636.6|11631.6|11635.6|11628.1|12
1655239740000|2022-06-14 20:49:00|11636.2|11628.2|11637.6|11633.6|11638.7|11633.6|11632.5|11628.2|9
1655239750000|2022-06-14 20:49:10|11637.1|11633.1|11642.6|11638.6|11643.6|11638.7|11637.1|11630.6|13
1655239760000|2022-06-14 20:49:20|11643.1|11639.1|11642.6|11638.6|11645.6|11640.2|11641.5|11636.2|9
1655239770000|2022-06-14 20:49:30|11642.5|11639.7|11641.1|11637.1|11643.6|11639.7|11640.7|11635.6|2
1655239780000|2022-06-14 20:49:40|11641.6|11637.6|11641|11638.2|11642|11639.2|11641|11637.6|1
1655239790000|2022-06-14 20:49:50|11641.5|11638.7|11643.6|11639.6|11645.6|11639.6|11641.5|11637.6|5
1655239800000|2022-06-14 20:50:00|11644.6|11636.6|11645.2|11637.2|11645.6|11639.7|11642.7|11636.6|14
1655239810000|2022-06-14 20:50:10|11643.2|11639.2|11644.1|11640.1|11646.6|11640.6|11643.2|11637.2|8
1655239820000|2022-06-14 20:50:20|11645.6|11637.6|11645.6|11637.6|11645.6|11637.6|11645.6|11637.6|1
1655239830000|2022-06-14 20:50:30|11641.9|11639.1|11643.6|11639.6|11644.7|11639.6|11640.5|11636.7|16
1655239840000|2022-06-14 20:50:40|11645.1|11637.1|11646.1|11638.1|11646.1|11640.1|11642.9|11637.1|11
1655239850000|2022-06-14 20:50:50|11646.6|11638.6|11646.7|11638.7|11646.7|11638.7|11646.2|11638.2|6
1655239860000|2022-06-14 20:51:00|11647.2|11639.2|11647.7|11639.7|11650|11644.7|11646|11639.2|2
1655239870000|2022-06-14 20:51:10|11648.6|11640.6|11648.6|11640.6|11648.6|11640.6|11648.6|11640.6|0
1655239880000|2022-06-14 20:51:20|11646.7|11642.7|11645.2|11641.2|11647.6|11644.8|11643.1|11639.8|117
1655239890000|2022-06-14 20:51:30|11645.7|11641.7|11647.3|11639.3|11648.4|11641.7|11645.7|11637.8|101
1655239900000|2022-06-14 20:51:40|11647.4|11639.4|11647.8|11639.8|11647.8|11639.8|11647.3|11639.3|0
1655239920000|2022-06-14 20:52:00|11643.7|11640.9|11641.7|11638.9|11644.3|11640.9|11641.7|11638.9|8
1655239930000|2022-06-14 20:52:10|11644.4|11636.4|11642.9|11638.9|11645.3|11639.3|11642.9|11636.4|33
1655239950000|2022-06-14 20:52:30|11642.3|11639.5|11641.4|11637.4|11642.4|11639.5|11641.4|11637.4|17
1655239960000|2022-06-14 20:52:40|11643.4|11635.4|11645.4|11641.4|11646.9|11641.4|11642.4|11634.4|58
1655239970000|2022-06-14 20:52:50|11649|11641|11649.9|11641.9|11649.9|11641.9|11649|11641|25
1655239980000|2022-06-14 20:53:00|11647.9|11643.9|11648.9|11640.9|11649.9|11643.9|11647.5|11640.9|9
1655239990000|2022-06-14 20:53:10|11648.5|11640.5|11646.9|11638.9|11648.5|11640.5|11646.9|11638.9|51
1655240000000|2022-06-14 20:53:20|11648.4|11640.4|11648.4|11640.4|11648.4|11640.4|11648.4|11640.4|11
1655240020000|2022-06-14 20:53:40|11647.9|11639.9|11643.3|11635.3|11647.9|11639.9|11642.4|11634.4|49
1655240030000|2022-06-14 20:53:50|11642.3|11634.3|11644.3|11636.3|11644.8|11636.8|11642.3|11634.3|18
1655240040000|2022-06-14 20:54:00|11644.4|11636.4|11642.2|11639.4|11647.7|11642.4|11642.2|11636.4|1
1655240050000|2022-06-14 20:54:10|11642.8|11638.8|11643.8|11635.8|11644.3|11638.8|11642.3|11635.8|3
1655240060000|2022-06-14 20:54:20|11641.9|11637.9|11647.5|11639.5|11647.8|11642|11641.3|11637.9|8
1655240070000|2022-06-14 20:54:30|11648.9|11640.9|11652.9|11650.1|11658.5|11653.3|11648.9|11640.9|105
1655240080000|2022-06-14 20:54:40|11654.3|11651.5|11652.9|11648.9|11656.5|11651.5|11651.8|11647.5|8
1655240090000|2022-06-14 20:54:50|11654.5|11646.5|11655.9|11647.9|11655.9|11650.4|11651.3|11645.9|4
1655240100000|2022-06-14 20:55:00|11653.5|11650.7|11655.9|11647.9|11656.4|11650.7|11653.5|11647.9|7
1655240110000|2022-06-14 20:55:10|11656.1|11648.1|11658|11650|11658|11651.8|11655.8|11648.1|49
1655240120000|2022-06-14 20:55:20|11655.3|11652.5|11658.5|11650.5|11658.5|11652.5|11655.3|11648.6|1
1655240130000|2022-06-14 20:55:30|11658.6|11650.6|11657.5|11653.5|11660|11653.5|11657.5|11650.6|12
1655240140000|2022-06-14 20:55:40|11659.5|11651.5|11658.4|11655.6|11660|11655.6|11658.4|11651.5|1
1655240150000|2022-06-14 20:55:50|11658.3|11655.5|11658|11650|11658.3|11655.5|11656.5|11650|5
1655240160000|2022-06-14 20:56:00|11653.4|11650.6|11653.5|11649.5|11656.1|11651|11653.4|11648.1|13
1655240170000|2022-06-14 20:56:10|11655.4|11647.4|11653.5|11645.5|11655.4|11647.4|11653.5|11645.5|28
1655240180000|2022-06-14 20:56:20|11653|11645|11649.5|11645.5|11653|11645.5|11649.5|11644|1
1655240190000|2022-06-14 20:56:30|11648.7|11645.9|11651.4|11643.4|11651.4|11645.9|11648.7|11643.4|6
1655240210000|2022-06-14 20:56:50|11649.9|11645.9|11649.9|11645.9|11649.9|11645.9|11649.9|11645.9|0
1655240220000|2022-06-14 20:57:00|11649.2|11646.4|11648.3|11645.5|11649.2|11646.4|11647.4|11644.6|3
1655240230000|2022-06-14 20:57:10|11647.8|11645|11647.8|11645|11647.8|11645|11647.8|11645|2
1655240250000|2022-06-14 20:57:30|11647.9|11643.9|11647|11643|11647.9|11643.9|11647|11643|0
1655240260000|2022-06-14 20:57:40|11646.3|11643.5|11645.5|11637.5|11646.3|11643.5|11643.9|11637.5|11
1655240270000|2022-06-14 20:57:50|11645.1|11637.1|11641.4|11637.4|11645.1|11637.4|11640.8|11632.8|28
1655240280000|2022-06-14 20:58:00|11643.5|11635.5|11645.4|11637.4|11645.4|11637.4|11643.5|11635.5|3
1655240290000|2022-06-14 20:58:10|11645.9|11637.9|11644.4|11640.4|11645.9|11640.4|11644.4|11637.9|1
1655240310000|2022-06-14 20:58:30|11646.3|11638.3|11645.9|11637.9|11646.3|11640.4|11643.2|11637.9|2
1655240320000|2022-06-14 20:58:40|11646.3|11638.3|11648.7|11645.9|11648.8|11645.9|11644.8|11638.3|6
1655240330000|2022-06-14 20:58:50|11649.4|11645.4|11652.8|11644.8|11653.3|11648.3|11649.4|11644.3|35
1655240340000|2022-06-14 20:59:00|11650.8|11646.8|11651.3|11647.3|11653.3|11647.3|11650.8|11644.3|8
1655240350000|2022-06-14 20:59:10|11650.8|11646.8|11653.3|11645.3|11653.8|11647.8|11650.8|11645.3|14
1655240360000|2022-06-14 20:59:20|11651.4|11647.4|11655.3|11652.5|11656.9|11652.5|11651.4|11645.5|14
1655240370000|2022-06-14 20:59:30|11656.2|11653.4|11657.7|11654.9|11658.9|11655|11656.2|11650.9|30
1655240380000|2022-06-14 20:59:40|11658.2|11655.4|11657.9|11649.9|11658.8|11655.4|11657.7|11649.9|35
1655240390000|2022-06-14 20:59:50|11657.4|11649.4|11657.3|11649.3|11657.9|11649.9|11656.9|11648.9|23
1655244000000|2022-06-14 22:00:00|11656.9|11654.1|11656.9|11654.1|11656.9|11654.1|11656.9|11654.1|0
1655244010000|2022-06-14 22:00:10|11657.4|11654.6|11679.3|11671.3|11681.6|11675.6|11656.4|11648.4|49
1655244020000|2022-06-14 22:00:20|11678.8|11670.8|11676.2|11668.2|11678.8|11670.9|11664.1|11659|78
1655244030000|2022-06-14 22:00:30|11676.3|11668.3|11677.2|11669.2|11680.6|11674.6|11675.8|11667.8|8
1655244040000|2022-06-14 22:00:40|11678.3|11670.3|11678.8|11670.8|11678.8|11672.2|11673.6|11665.6|21
1655244050000|2022-06-14 22:00:50|11677.3|11673.3|11691.8|11683.8|11691.8|11683.8|11676.3|11670.8|15
1655244060000|2022-06-14 22:01:00|11691.7|11683.7|11685.1|11677.1|11691.7|11684.7|11680.6|11676.2|83
1655244070000|2022-06-14 22:01:10|11684.6|11676.6|11689.7|11681.7|11689.7|11682.3|11682.6|11676.6|3
1655244080000|2022-06-14 22:01:20|11689.6|11681.6|11687.2|11683.2|11689.7|11683.2|11687.2|11680.7|3
1655244090000|2022-06-14 22:01:30|11686.7|11682.7|11690.1|11687.3|11692.7|11687.3|11686.7|11680.7|52
1655244100000|2022-06-14 22:01:40|11690.2|11686.2|11690.2|11686.2|11692.2|11686.2|11690.2|11682.7|13
1655244110000|2022-06-14 22:01:50|11691.7|11683.7|11691.2|11683.2|11692.1|11686.2|11688.8|11682.7|4
1655244120000|2022-06-14 22:02:00|11689.7|11685.7|11689.7|11685.7|11689.7|11686.2|11689|11685.7|1
1655244130000|2022-06-14 22:02:10|||||||||1
1655244140000|2022-06-14 22:02:20|11690.1|11686.1|11690.1|11686.1|11690.1|11686.1|11690.1|11686.1|1
1655244150000|2022-06-14 22:02:30|11689.5|11686.7|11688.1|11684.1|11690.1|11686.7|11688.1|11684.1|10
1655244160000|2022-06-14 22:02:40|11687|11684.2|11688.6|11684.6|11690.6|11685.6|11687|11682.6|5
1655244170000|2022-06-14 22:02:50|11690.6|11682.6|11689.1|11685.1|11690.6|11685.1|11687.5|11682.1|3
1655244180000|2022-06-14 22:03:00|11691|11683|11688.1|11684.1|11691|11684.1|11688.1|11682.6|4
1655244190000|2022-06-14 22:03:10|11688.5|11684.5|11688.5|11684.5|11690.6|11684.5|11688.5|11682.5|15
1655244200000|2022-06-14 22:03:20|||||||||1
1655244210000|2022-06-14 22:03:30|11689.1|11685.1|11689.1|11685.1|11689.1|11685.1|11689.1|11685.1|2
1655244220000|2022-06-14 22:03:40|11689|11686.2|11688.5|11684.5|11689.5|11686.2|11688.5|11684.5|6
1655244230000|2022-06-14 22:03:50|11689.1|11685.1|11688.5|11684.5|11689.1|11685.6|11688.1|11684.1|3
1655244240000|2022-06-14 22:04:00|11689.1|11685.1|11689.1|11685.1|11689.6|11686.2|11688.4|11685.1|2
1655244250000|2022-06-14 22:04:10|11688.5|11685.7|11685.9|11681.9|11688.5|11685.7|11684.4|11681|29
1655244260000|2022-06-14 22:04:20|11685.5|11681.5|11675.4|11672.6|11685.5|11681.5|11675.4|11672.6|26
1655244270000|2022-06-14 22:04:30|11675.9|11673.1|11672.5|11668.5|11675.9|11673.1|11671.9|11668.5|24
1655244280000|2022-06-14 22:04:40|11671.9|11669.1|11678|11674|11678|11674|11671.9|11668.5|12
1655244290000|2022-06-14 22:04:50|11677.4|11674.6|11676.9|11674.1|11678|11674.6|11676.9|11674|2
1655244300000|2022-06-14 22:05:00|11677.5|11673.5|11677.5|11673.5|11677.5|11674.1|11676.4|11673.5|5
1655244310000|2022-06-14 22:05:10|11676.9|11674.1|11672|11668|11676.9|11674.1|11670.9|11668|22
1655244320000|2022-06-14 22:05:20|||||||||2
1655244330000|2022-06-14 22:05:30|11672.5|11668.5|11673.5|11669.5|11673.5|11669.5|11672.5|11668.5|6
1655244340000|2022-06-14 22:05:40|11674|11670|11676|11672|11676|11672.1|11673.4|11670|2
1655244350000|2022-06-14 22:05:50|11675.5|11671.5|11673.9|11671.1|11676|11672.5|11673.9|11671.1|4
1655244360000|2022-06-14 22:06:00|11675|11671|11675|11671|11675|11671|11675|11671|2
1655244370000|2022-06-14 22:06:10|11673.9|11671.1|11675|11671|11675|11671.7|11673.9|11670.5|2
1655244380000|2022-06-14 22:06:20|11674.1|11670.1|11674.4|11671.6|11674.9|11672.1|11673.4|11670.1|7
1655244390000|2022-06-14 22:06:30|11675.9|11671.9|11675.3|11672.5|11675.9|11672.5|11674.5|11670.5|1
1655244400000|2022-06-14 22:06:40|11674.9|11672.1|11674.9|11672.1|11674.9|11672.1|11674.9|11672.1|1
1655244420000|2022-06-14 22:07:00|11675.4|11671.4|11674.5|11670.5|11675.4|11671.5|11673.9|11670.5|6
1655244430000|2022-06-14 22:07:10|11674.4|11671.6|11674.5|11670.5|11674.5|11671.6|11674.4|11670.5|4
1655244450000|2022-06-14 22:07:30|11673.9|11671.1|11668.9|11666.1|11673.9|11671.1|11668.9|11666.1|30
1655244460000|2022-06-14 22:07:40|11669.5|11666.7|11670.9|11668.1|11672|11668.5|11669.5|11666.7|6
1655244470000|2022-06-14 22:07:50|11671|11667|11669.4|11666.6|11671|11667.5|11669.4|11666.6|1
1655244480000|2022-06-14 22:08:00|11671|11667|11668.5|11664.5|11671|11667|11667.9|11664.5|25
1655244490000|2022-06-14 22:08:10|11668.4|11665.6|11668.9|11666.1|11668.9|11666.1|11668.4|11665.6|1
1655244510000|2022-06-14 22:08:30|||||||||1
1655244520000|2022-06-14 22:08:40|||||||||2
1655244540000|2022-06-14 22:09:00|11667.9|11665.1|11663.5|11660.7|11668.4|11665.1|11663.5|11660.1|26
1655244550000|2022-06-14 22:09:10|11663.4|11660.6|11664.1|11660.1|11664.1|11660.7|11663.4|11660.1|2
1655244560000|2022-06-14 22:09:20|11663.5|11660.7|11658.9|11656.1|11663.9|11661.1|11658.9|11656|8
1655244570000|2022-06-14 22:09:30|11659.9|11657.1|11662|11658|11662|11658|11659.9|11657|2
1655244580000|2022-06-14 22:09:40|11661.5|11657.5|11661|11657|11661.5|11658.1|11660.4|11657|2
1655244590000|2022-06-14 22:09:50|11660.6|11656.6|11659.9|11657.1|11660.6|11657.1|11659.9|11656.6|2
1655244600000|2022-06-14 22:10:00|11660.4|11657.6|11662.1|11654.1|11663|11657.6|11658.9|11654.1|10
1655244610000|2022-06-14 22:10:10|11660|11656|11658.5|11654.5|11661.5|11657.7|11658.5|11653.5|10
1655244620000|2022-06-14 22:10:20|11657.9|11655.1|11658|11654|11659|11656.1|11657.9|11654|7
1655244630000|2022-06-14 22:10:30|11657.1|11653.1|11652.5|11648.5|11657.1|11653.7|11651.4|11648|27
1655244640000|2022-06-14 22:10:40|11653|11649|11653|11649|11653|11649|11653|11649|0
1655244650000|2022-06-14 22:10:50|11652.9|11650.1|11656|11652|11657|11653|11652.9|11650.1|15
1655244660000|2022-06-14 22:11:00|11654.9|11652.1|11655|11651|11656|11653.1|11654.9|11651|3
1655244670000|2022-06-14 22:11:10|11655.1|11651.1|11655.9|11653.1|11656|11653.1|11655|11651|2
1655244680000|2022-06-14 22:11:20|11655.5|11652.7|11658|11655.2|11658|11655.2|11655.5|11652.1|11
1655244690000|2022-06-14 22:11:30|11657.5|11654.7|11658|11655.2|11658|11655.2|11657.5|11654.7|1
1655244700000|2022-06-14 22:11:40|11659.1|11655.1|11659.1|11655.1|11659.1|11655.1|11659.1|11655.1|4
1655244710000|2022-06-14 22:11:50|11658.6|11654.6|11658.6|11654.6|11658.6|11655.2|11658|11654.6|0
1655244720000|2022-06-14 22:12:00|11658.5|11654.5|11653.6|11649.6|11659.6|11654.5|11653.6|11649.6|9
1655244730000|2022-06-14 22:12:10|11653.4|11650.6|11654.5|11650.5|11654.5|11651.6|11653.4|11650.1|2
1655244740000|2022-06-14 22:12:20|11654.1|11650.1|11654.1|11650.1|11654.1|11650.1|11654.1|11650.1|3
1655244750000|2022-06-14 22:12:30|11652.5|11648.5|11651.4|11648.6|11652.5|11648.6|11651.4|11648.1|2
1655244760000|2022-06-14 22:12:40|11651|11648.2|11650.1|11646.1|11651|11648.2|11647.3|11644.5|6
1655244770000|2022-06-14 22:12:50|11649.5|11646.7|11650|11647.2|11650|11647.2|11649.5|11646.7|1
1655244780000|2022-06-14 22:13:00|11650.4|11647.6|11656.5|11652.5|11656.5|11652.6|11650.4|11647.6|6
1655244790000|2022-06-14 22:13:10|11656.1|11652.1|11656.5|11652.5|11656.6|11653.2|11655.4|11652|1
1655244800000|2022-06-14 22:13:20|11654.5|11651.7|11655.4|11652.6|11656.5|11653.1|11654.5|11651.1|0
1655244810000|2022-06-14 22:13:30|11656|11652|11656|11652|11656|11652|11656|11652|4
1655244820000|2022-06-14 22:13:40|11658|11650|11653.1|11649.1|11658|11650.1|11653.1|11649.1|4
1655244830000|2022-06-14 22:13:50|11652.4|11649.6|11651.1|11647.1|11652.4|11649.6|11650.4|11647.1|2
1655244840000|2022-06-14 22:14:00|11650.5|11646.5|11644.6|11641.8|11650.5|11647.2|11644.6|11641.8|11
1655244850000|2022-06-14 22:14:10|11643.6|11640.8|11643|11640.2|11645|11642.2|11643|11640.1|14
1655244860000|2022-06-14 22:14:20|11641.6|11638.8|11638.7|11634.7|11641.7|11638.8|11637.6|11632.2|22
1655244870000|2022-06-14 22:14:30|11638.1|11635.3|11634.6|11631.8|11638.8|11635.3|11634.6|11630.2|26
1655244880000|2022-06-14 22:14:40|11635.3|11631.3|11639.1|11636.3|11640.2|11636.3|11635.3|11631.3|21
1655244890000|2022-06-14 22:14:50|11641.6|11633.6|11637.7|11633.7|11641.6|11635.6|11637.7|11632.7|13
1655244900000|2022-06-14 22:15:00|11637|11634.2|11637.7|11633.7|11637.7|11634.3|11636.6|11633.1|5
1655244910000|2022-06-14 22:15:10|11637.1|11634.3|11637.7|11633.7|11637.7|11634.3|11637.1|11633.7|0
1655244920000|2022-06-14 22:15:20|11637.2|11633.2|11635.6|11632.8|11637.2|11633.8|11635.6|11632.2|9
1655244930000|2022-06-14 22:15:30|11636|11633.2|11629.1|11625.1|11637.1|11633.2|11628.5|11625.1|30
1655244940000|2022-06-14 22:15:40|11631.6|11623.6|11622.4|11619.6|11631.6|11625.5|11622.4|11619.5|39
1655244950000|2022-06-14 22:15:50|11623|11619|11619.1|11611.1|11623|11619.6|11615.6|11610.6|35
1655244960000|2022-06-14 22:16:00|11618.6|11610.6|11618|11615.2|11621.6|11616.2|11617.1|11610.6|20
1655244970000|2022-06-14 22:16:10|11618.1|11614.1|11615.5|11611.5|11618.1|11614.1|11614.4|11611|26
1655244980000|2022-06-14 22:16:20|11617.5|11609.5|11613.8|11611|11618|11612|11613.3|11609.5|16
1655244990000|2022-06-14 22:16:30|11614.3|11611.5|11621.5|11617.5|11623.6|11617.6|11614.3|11610.9|31
1655245000000|2022-06-14 22:16:40|11619.9|11617.1|11619.3|11616.5|11619.9|11617.1|11618.8|11614.9|20
1655245010000|2022-06-14 22:16:50|11619.8|11615.8|11619.2|11616.4|11619.8|11616.5|11619.2|11615.8|7
1655245020000|2022-06-14 22:17:00|11616.8|11614|11615.4|11611.4|11620.3|11614.9|11615.4|11611.4|7
1655245030000|2022-06-14 22:17:10|11615.3|11612.5|11615.3|11612.5|11615.7|11612.9|11615.3|11612.5|1
1655245040000|2022-06-14 22:17:20|11614.3|11611.5|11615.9|11611.9|11615.9|11612.5|11613.8|11610.9|10
1655245050000|2022-06-14 22:17:30|11614.8|11612|11618.4|11614.4|11619.4|11615.4|11614.8|11611.9|24
1655245060000|2022-06-14 22:17:40|11617.4|11613.4|11617.9|11613.9|11617.9|11614.5|11615.8|11612.4|7
1655245070000|2022-06-14 22:17:50|11619.9|11611.9|11617.9|11613.9|11619.9|11614.9|11617|11611.9|3
1655245080000|2022-06-14 22:18:00|11618|11614|11617.8|11615|11618|11615|11616.8|11613.9|6
1655245090000|2022-06-14 22:18:10|11617.3|11614.5|11620.9|11616.9|11620.9|11616.9|11616.9|11612.9|8
1655245100000|2022-06-14 22:18:20|11619.9|11615.9|11617.8|11615|11623.4|11617.4|11617.8|11613.9|11
1655245110000|2022-06-14 22:18:30|11618.4|11614.4|11617.4|11613.4|11618.4|11614.4|11616.8|11613.4|2
1655245120000|2022-06-14 22:18:40|11616.8|11614|11616.3|11613.5|11617.4|11614|11616.3|11613.4|1
1655245130000|2022-06-14 22:18:50|11615.8|11613|11613.8|11611|11615.8|11613|11613.8|11610.9|3
1655245140000|2022-06-14 22:19:00|11613.3|11610.5|11611.9|11607.9|11613.3|11610.5|11611.9|11607.9|5
1655245150000|2022-06-14 22:19:10|11611|11607|11611.9|11607.9|11611.9|11607.9|11610.3|11607|4
1655245160000|2022-06-14 22:19:20|11610.3|11607.5|11609.8|11607|11611.4|11607.5|11609.4|11606.6|4
1655245170000|2022-06-14 22:19:30|11609.4|11605.4|11610.9|11606.9|11610.9|11607.5|11608.8|11605.4|12
1655245180000|2022-06-14 22:19:40|11612.4|11604.4|11609.8|11607|11612.4|11607|11608.8|11604.4|5
1655245190000|2022-06-14 22:19:50|11609.9|11605.9|11611.4|11603.4|11611.9|11607|11609.3|11603.4|7
1655245200000|2022-06-14 22:20:00|11608.9|11604.9|11610.4|11606.4|11612.9|11606.9|11608.3|11604.4|8
1655245210000|2022-06-14 22:20:10|11609.9|11605.9|11611.4|11603.4|11611.9|11605.9|11608.9|11603.4|4
1655245220000|2022-06-14 22:20:20|11609.9|11605.9|11609.9|11605.9|11611.9|11605.9|11609.9|11603.9|8
1655245230000|2022-06-14 22:20:30|11608.9|11604.9|11608.9|11604.9|11608.9|11604.9|11608.9|11604.9|2
1655245240000|2022-06-14 22:20:40|11608.5|11605.7|11611.9|11607.9|11611.9|11609|11608.5|11605.7|12
1655245250000|2022-06-14 22:20:50|11612.4|11608.4|11614.3|11611.5|11614.3|11611.5|11611.8|11608.4|5
1655245260000|2022-06-14 22:21:00|11614.2|11611.4|11620.9|11616.9|11620.9|11616.9|11614.2|11611.4|19
1655245270000|2022-06-14 22:21:10|11621.4|11617.4|11619.8|11615.8|11621.8|11617.9|11619.8|11613.8|11
1655245280000|2022-06-14 22:21:20|11620.3|11616.3|11619.8|11615.8|11620.3|11616.3|11619.8|11615.8|2
1655245290000|2022-06-14 22:21:30|11619.4|11616.6|11619.8|11615.8|11619.8|11616.6|11619.4|11615.8|3
1655245300000|2022-06-14 22:21:40|11619.7|11616.9|11616.8|11612.8|11622.8|11616.9|11616.8|11612.8|5
1655245310000|2022-06-14 22:21:50|11613.8|11609.8|11612.2|11609.4|11613.8|11609.9|11612.2|11609.3|3
1655245320000|2022-06-14 22:22:00|||||||||1
1655245330000|2022-06-14 22:22:10|11612.7|11608.7|11611.8|11607.8|11612.7|11608.7|11610.8|11606.8|6
1655245340000|2022-06-14 22:22:20|11609.8|11607|11609.8|11607|11609.8|11607|11609.8|11607|0
1655245350000|2022-06-14 22:22:30|11609.9|11605.9|11609.9|11605.9|11609.9|11606.5|11609.3|11605.9|2
1655245360000|2022-06-14 22:22:40|11609.3|11605.3|11609.3|11605.3|11609.3|11606.4|11608.8|11605.3|2
1655245370000|2022-06-14 22:22:50|11609.2|11606.4|11609.8|11607|11609.8|11607|11609.2|11606.4|1
1655245380000|2022-06-14 22:23:00|11610.7|11607.9|11615.3|11607.3|11615.3|11608.8|11610.7|11605.8|7
1655245390000|2022-06-14 22:23:10|11615.8|11607.8|11613.8|11609.8|11615.8|11610.4|11613.2|11607.8|3
1655245410000|2022-06-14 22:23:30|11615.8|11607.8|11614.3|11610.3|11615.8|11610.9|11613.7|11607.8|2
1655245420000|2022-06-14 22:23:40|11613.7|11610.9|11614.3|11610.3|11614.3|11610.9|11613.7|11610.3|0
1655245430000|2022-06-14 22:23:50|11613.8|11609.8|11613.8|11609.8|11613.8|11609.8|11613.8|11609.8|0
1655245440000|2022-06-14 22:24:00|11613.3|11609.3|11610.8|11606.8|11613.3|11609.3|11610.8|11606.8|6
1655245450000|2022-06-14 22:24:10|11610.2|11607.4|11608.2|11605.4|11611.3|11608.4|11608.2|11605.4|11
1655245460000|2022-06-14 22:24:20|11607.8|11605|11607.8|11605|11607.8|11605|11607.7|11604.9|1
1655245470000|2022-06-14 22:24:30|11607.7|11604.9|11607.3|11604.5|11607.7|11604.9|11607.3|11604.5|2
1655245480000|2022-06-14 22:24:40|11607.8|11605|11609.7|11606.9|11609.7|11606.9|11607.8|11605|4
1655245490000|2022-06-14 22:24:50|11608.3|11605.5|11607.8|11605|11608.3|11605.5|11607.7|11604.9|2
1655245500000|2022-06-14 22:25:00|11608.3|11605.5|11613.8|11609.8|11613.8|11609.8|11608.3|11605.5|10
1655245510000|2022-06-14 22:25:10|11615.8|11607.8|11610.8|11606.8|11615.8|11607.8|11610.8|11606.8|14
1655245520000|2022-06-14 22:25:20|11610.3|11606.3|11607.2|11604.4|11610.8|11606.3|11607.2|11602.8|15
1655245530000|2022-06-14 22:25:30|11607.1|11604.3|11608.9|11604.9|11608.9|11605.4|11604.3|11598.2|39
1655245540000|2022-06-14 22:25:40|11609.3|11605.3|11610.2|11607.4|11610.2|11607.4|11608.8|11605.3|10
1655245550000|2022-06-14 22:25:50|11610.3|11607.5|11611.9|11607.9|11611.9|11608.4|11610.3|11607.5|4
1655245560000|2022-06-14 22:26:00|11611.2|11608.4|11610.2|11607.4|11611.2|11608.4|11610.2|11607.4|0
1655245620000|2022-06-14 22:27:00|11609.9|11605.9|11609.2|11606.4|11609.9|11606.4|11609.2|11605.9|4
1655245630000|2022-06-14 22:27:10|11609.1|11606.3|11609.1|11606.3|11609.1|11606.3|11609.1|11606.3|1
1655245640000|2022-06-14 22:27:20|||||||||2
1655245650000|2022-06-14 22:27:30|11609.2|11606.4|11609.8|11605.8|11609.8|11606.4|11609.2|11605.8|1
1655245660000|2022-06-14 22:27:40|11609.7|11605.7|11609.1|11606.3|11609.8|11606.3|11609.1|11605.7|2
1655245670000|2022-06-14 22:27:50|11609.2|11606.4|11609.2|11606.4|11609.8|11606.4|11609.2|11605.8|0
1655245680000|2022-06-14 22:28:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|3
1655245700000|2022-06-14 22:28:20|11609.1|11606.3|11608.6|11605.8|11609.1|11606.3|11608.6|11605.8|4
1655245720000|2022-06-14 22:28:40|11608.1|11605.3|11606.5|11603.7|11608.1|11605.3|11605.5|11602.7|7
1655245730000|2022-06-14 22:28:50|11604.6|11601.8|11604.6|11601.8|11604.6|11601.8|11604.6|11601.8|2
1655245740000|2022-06-14 22:29:00|11604.5|11601.7|11604.6|11601.8|11604.6|11601.8|11603.7|11600.9|6
1655245750000|2022-06-14 22:29:10|11607.1|11599.1|11604.2|11600.2|11607.1|11601.3|11604.1|11599.1|10
1655245760000|2022-06-14 22:29:20|11603.6|11600.8|11603.6|11599.6|11606.2|11601.3|11603.5|11598.1|11
1655245770000|2022-06-14 22:29:30|11603.1|11600.3|11603.1|11600.3|11603.1|11600.3|11603.1|11600.3|1
1655245790000|2022-06-14 22:29:50|11602.6|11599.8|11603.2|11599.2|11603.2|11599.8|11602.6|11599.2|0
1655245800000|2022-06-14 22:30:00|11604.2|11600.2|11600.3|11596.3|11608.6|11605.2|11599.4|11595.4|41
1655245810000|2022-06-14 22:30:10|11599.7|11596.9|11603.3|11599.3|11603.3|11599.3|11599.7|11594.5|6
1655245820000|2022-06-14 22:30:20|11602.8|11600|11606.3|11602.3|11607.3|11602.3|11602.8|11597.8|3
1655245830000|2022-06-14 22:30:30|11608.3|11600.3|11606.3|11602.3|11608.3|11602.3|11606.3|11600.3|1
1655245840000|2022-06-14 22:30:40|||||||||1
1655245860000|2022-06-14 22:31:00|11605.7|11602.9|11606.2|11603.4|11606.3|11603.4|11604.7|11601.9|3
1655245870000|2022-06-14 22:31:10|11605.7|11602.9|11609.2|11606.4|11609.8|11606.4|11605.7|11602.9|4
1655245880000|2022-06-14 22:31:20|11609.5|11605.5|11604.3|11601.5|11609.5|11605.5|11604.3|11600.8|19
1655245890000|2022-06-14 22:31:30|11604.9|11600.9|11604.9|11600.9|11604.9|11600.9|11604.9|11600.9|1
1655245900000|2022-06-14 22:31:40|11604.3|11601.5|11604.3|11601.5|11604.3|11601.5|11604.3|11601.5|1
1655245910000|2022-06-14 22:31:50|11604.9|11600.9|11604.4|11600.4|11604.9|11601.1|11603.9|11600.4|14
1655245920000|2022-06-14 22:32:00|11603.9|11601.1|11603.8|11601|11604.9|11601.1|11603.8|11600.4|3
1655245940000|2022-06-14 22:32:20|11604.3|11601.5|11604.3|11601.5|11604.3|11601.5|11604.3|11601.5|0
1655245960000|2022-06-14 22:32:40|11603.8|11601|11603.8|11601|11603.8|11601|11603.8|11601|0
1655245970000|2022-06-14 22:32:50|11604.4|11600.4|11604.4|11600.4|11604.4|11600.4|11604.4|11600.4|3
1655245980000|2022-06-14 22:33:00|11603.9|11601.1|11603.9|11601.1|11603.9|11601.1|11603.9|11601.1|0
1655246000000|2022-06-14 22:33:20|11603.8|11601|11603.9|11599.9|11603.9|11601|11603.4|11599.9|1
1655246010000|2022-06-14 22:33:30|11604.4|11600.4|11604.4|11600.4|11604.4|11600.4|11604.4|11600.4|0
1655246020000|2022-06-14 22:33:40|11603.8|11601|11603.9|11599.9|11604.4|11601|11603.8|11599.9|0
1655246040000|2022-06-14 22:34:00|11603.3|11600.5|11598.8|11596|11603.9|11600.5|11598.8|11596|5
1655246050000|2022-06-14 22:34:10|11598.7|11595.9|11619.2|11615.2|11619.7|11616.3|11598.2|11595.4|146
1655246060000|2022-06-14 22:34:20|11618.5|11615.7|11614.7|11610.7|11618.5|11615.7|11611.6|11607.2|18
1655246070000|2022-06-14 22:34:30|11615.6|11611.6|11613.1|11609.1|11615.6|11611.8|11612|11608.6|8
1655246080000|2022-06-14 22:34:40|11614.6|11610.6|11613.1|11609.1|11616.6|11610.6|11613.1|11608.1|9
1655246090000|2022-06-14 22:34:50|11612|11609.2|11611|11608.2|11612.6|11609.2|11611|11608.2|19
1655246100000|2022-06-14 22:35:00|11611.4|11608.6|11610.5|11606.5|11613|11608.6|11610.4|11605|5
1655246110000|2022-06-14 22:35:10|11609.9|11607.1|11610.9|11608.1|11610.9|11608.1|11609.9|11607.1|9
1655246120000|2022-06-14 22:35:20|11610.4|11607.6|11610.4|11607.6|11610.4|11607.6|11610.4|11607.6|2
1655246130000|2022-06-14 22:35:30|11610.9|11606.9|11612.8|11604.8|11612.8|11607|11607.7|11604.3|8
1655246140000|2022-06-14 22:35:40|11610.8|11606.8|11610.3|11606.3|11610.8|11606.8|11610.3|11606.3|4
1655246150000|2022-06-14 22:35:50|||||||||2
1655246160000|2022-06-14 22:36:00|11609.7|11606.9|11607.7|11604.9|11609.7|11606.9|11606.8|11604|4
1655246170000|2022-06-14 22:36:10|11608.2|11605.4|11609.3|11605.3|11609.3|11605.9|11608.2|11604.8|7
1655246180000|2022-06-14 22:36:20|11608.7|11605.9|11609.3|11605.3|11609.3|11605.9|11608.7|11605.3|1
1655246190000|2022-06-14 22:36:30|11608.7|11605.9|11608.8|11604.8|11608.8|11605.9|11608.1|11604.8|4
1655246200000|2022-06-14 22:36:40|11608.3|11604.3|11608.3|11604.3|11608.3|11604.9|11607.7|11604.3|7
1655246220000|2022-06-14 22:37:00|||||||||4
1655246230000|2022-06-14 22:37:10|11607.7|11604.9|11608.8|11604.8|11610.8|11604.9|11607.7|11602.8|2
1655246240000|2022-06-14 22:37:20|11608.2|11605.4|11608.8|11604.8|11608.9|11605.4|11608.2|11604.8|4
1655246250000|2022-06-14 22:37:30|11608.1|11605.3|11607.1|11604.3|11608.8|11605.3|11607.1|11604.3|14
1655246260000|2022-06-14 22:37:40|11607.8|11603.8|11607.2|11603.2|11609.7|11604.3|11606.7|11601.7|5
1655246280000|2022-06-14 22:38:00|11606.1|11603.3|11605.6|11602.8|11606.2|11603.3|11605.6|11602.2|7
1655246290000|2022-06-14 22:38:10|11605.7|11602.9|11606.2|11602.2|11608.2|11602.9|11605.7|11600.2|4
1655246300000|2022-06-14 22:38:20|||||||||2
1655246310000|2022-06-14 22:38:30|11605.6|11602.8|11606.2|11602.2|11606.2|11602.8|11605.6|11602.2|5
1655246320000|2022-06-14 22:38:40|11606.1|11602.1|11604.2|11600.2|11606.2|11602.1|11604.2|11598.2|11
1655246330000|2022-06-14 22:38:50|11603.6|11600.8|11604.2|11600.2|11604.2|11600.8|11603.6|11600.2|1
1655246340000|2022-06-14 22:39:00|11603.5|11600.7|11603.2|11599.2|11604.2|11600.7|11602.6|11599.2|2
1655246350000|2022-06-14 22:39:10|11603.7|11599.7|11603.1|11600.3|11603.7|11600.3|11603.1|11599.6|3
1655246360000|2022-06-14 22:39:20|11603.2|11600.4|11603.8|11599.8|11603.8|11600.4|11603.2|11599.8|4
1655246370000|2022-06-14 22:39:30|11603.2|11600.4|11605.6|11602.8|11605.6|11602.8|11603.2|11599.8|2
1655246380000|2022-06-14 22:39:40|11605.2|11601.2|11605.2|11601.2|11605.2|11601.2|11605.2|11601.2|4
1655246390000|2022-06-14 22:39:50|11604.7|11601.9|11607.3|11603.3|11607.3|11603.3|11604.7|11601.9|7
1655246400000|2022-06-14 22:40:00|11606.6|11603.8|11611.8|11603.8|11611.8|11606.9|11606.6|11603.8|10
1655246410000|2022-06-14 22:40:10|11610.8|11606.8|11610.2|11606.2|11611.2|11607.2|11609.1|11606.2|2
1655246420000|2022-06-14 22:40:20|11609.6|11606.8|11611.2|11607.2|11613.2|11607.2|11608.3|11604.8|7
1655246430000|2022-06-14 22:40:30|11609.2|11606.4|11609.7|11606.9|11610.1|11607.3|11609.2|11605.8|0
1655246440000|2022-06-14 22:40:40|11610.1|11607.3|11610.3|11606.3|11611.2|11608.4|11610.1|11606.3|9
1655246450000|2022-06-14 22:40:50|11610.8|11606.8|11610.8|11606.8|11610.8|11606.8|11610.8|11606.8|3
1655246460000|2022-06-14 22:41:00|11610.3|11607.5|11612.8|11608.8|11612.8|11609.3|11610.3|11607.5|3
1655246470000|2022-06-14 22:41:10|11612.7|11609.9|11615.7|11611.7|11615.7|11611.7|11612.7|11609.8|2
1655246480000|2022-06-14 22:41:20|11615.3|11612.5|11619.1|11616.3|11619.8|11616.3|11615.3|11612.5|20
1655246490000|2022-06-14 22:41:30|11618.6|11615.8|11619.1|11616.3|11619.1|11616.3|11618.6|11615.8|2
1655246510000|2022-06-14 22:41:50|11619.8|11615.8|11619.1|11616.3|11619.8|11616.3|11618.3|11615.5|6
1655246520000|2022-06-14 22:42:00|11619.2|11616.4|11611.2|11608.4|11619.2|11616.4|11611.2|11607.8|11
1655246530000|2022-06-14 22:42:10|11611.8|11607.8|11610.8|11606.8|11611.8|11608.4|11610.2|11606.8|3
1655246540000|2022-06-14 22:42:20|11610.3|11607.5|11611.3|11607.3|11611.3|11607.5|11609.7|11606.8|3
1655246550000|2022-06-14 22:42:30|11610.2|11607.4|11610.2|11607.4|11610.7|11607.9|11610.2|11607.4|0
1655246560000|2022-06-14 22:42:40|11610.7|11607.9|11609.8|11605.8|11610.7|11607.9|11609.7|11605.8|2
1655246570000|2022-06-14 22:42:50|11609.1|11606.3|11608.4|11604.4|11609.8|11606.3|11608.2|11604.4|2
1655246580000|2022-06-14 22:43:00|11607.7|11604.9|11609.1|11606.3|11610.2|11606.3|11607.7|11604.9|9
1655246590000|2022-06-14 22:43:10|11609.8|11605.8|11609.3|11606.5|11609.8|11606.5|11609.3|11605.8|4
1655246600000|2022-06-14 22:43:20|11609.7|11606.9|11609.7|11606.9|11609.7|11606.9|11609.7|11606.9|0
1655246610000|2022-06-14 22:43:30|11610.6|11607.8|11610.6|11607.8|11610.6|11607.8|11610.6|11607.8|0
1655246630000|2022-06-14 22:43:50|11611.3|11607.3|11611.3|11607.3|11611.3|11607.3|11611.3|11607.3|0
1655246640000|2022-06-14 22:44:00|11610.6|11607.8|11611.7|11607.7|11611.7|11607.8|11610.6|11606.8|1
1655246660000|2022-06-14 22:44:20|11612.8|11608.8|11612.8|11608.8|11612.8|11608.8|11612.8|11608.8|5
1655246670000|2022-06-14 22:44:30|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|0
1655246680000|2022-06-14 22:44:40|11613.3|11609.3|11612.6|11609.8|11613.3|11609.8|11612.6|11609.3|0
1655246700000|2022-06-14 22:45:00|11613.3|11609.3|11613.7|11609.7|11613.7|11609.7|11613.3|11609.3|0
1655246710000|2022-06-14 22:45:10|11613.1|11610.3|11612.1|11609.3|11613.1|11610.3|11612.1|11609.3|0
1655246720000|2022-06-14 22:45:20|11611.1|11608.3|11609.7|11605.7|11611.7|11608.3|11609.2|11605.7|3
1655246730000|2022-06-14 22:45:30|11609.1|11606.3|11609.3|11605.3|11609.3|11606.3|11608.2|11604.7|4
1655246740000|2022-06-14 22:45:40|11608.7|11604.7|11608.2|11605.4|11608.7|11605.8|11608.2|11604.7|1
1655246760000|2022-06-14 22:46:00|11609.2|11605.2|11607.7|11604.9|11609.2|11605.2|11607.7|11604.7|2
1655246770000|2022-06-14 22:46:10|11608.3|11604.3|11608.7|11605.9|11608.7|11605.9|11607.7|11604.3|2
1655246790000|2022-06-14 22:46:30|11608.2|11605.4|11607.7|11604.9|11608.2|11605.4|11607.7|11604.9|1
1655246800000|2022-06-14 22:46:40|11607.8|11605|11607.9|11603.9|11607.9|11605|11607.8|11603.9|1
1655246820000|2022-06-14 22:47:00|11608.7|11605.9|11609.3|11605.3|11609.3|11605.9|11608.2|11604.8|0
1655246830000|2022-06-14 22:47:10|11608.7|11605.9|11608.8|11604.8|11609.3|11605.9|11608.2|11604.8|0
1655246870000|2022-06-14 22:47:50|11608.2|11605.4|11609.3|11605.3|11609.3|11605.4|11607.7|11604.3|1
1655246880000|2022-06-14 22:48:00|11608.8|11604.8|11608.8|11604.8|11608.8|11604.8|11608.8|11604.8|0
1655246890000|2022-06-14 22:48:10|11609.7|11605.7|11609.7|11605.7|11609.7|11605.7|11609.7|11605.7|0
1655246920000|2022-06-14 22:48:40|11608.8|11604.8|11608.7|11605.9|11609.3|11605.9|11608.7|11604.8|1
1655246930000|2022-06-14 22:48:50|||||||||1
1655246960000|2022-06-14 22:49:20|11609.2|11605.2|11609.2|11605.2|11609.2|11605.2|11608.8|11604.8|1
1655246980000|2022-06-14 22:49:40|11608.7|11605.9|11608.8|11604.8|11608.8|11605.9|11608.2|11604.8|2
1655246990000|2022-06-14 22:49:50|11608.3|11604.3|11608.3|11604.3|11608.3|11604.9|11607.7|11604.3|1
1655247010000|2022-06-14 22:50:10|11607.7|11604.9|11607.7|11604.9|11607.7|11604.9|11607.7|11604.9|0
1655247030000|2022-06-14 22:50:30|11608.2|11605.4|11608.3|11604.3|11608.3|11605.4|11607.7|11604.3|1
1655247060000|2022-06-14 22:51:00|11607.7|11604.9|11607.2|11604.4|11607.7|11604.9|11607.2|11604.4|0
1655247070000|2022-06-14 22:51:10|11609.1|11606.3|11613.7|11610.9|11613.7|11610.9|11609.1|11604.1|15
1655247080000|2022-06-14 22:51:20|11620.4|11616.4|11635.3|11632.5|11638.9|11634.1|11618.3|11613.3|132
1655247090000|2022-06-14 22:51:30|11633.9|11631.1|11630.3|11626.3|11633.9|11631.1|11630.3|11626.3|22
1655247100000|2022-06-14 22:51:40|11628.9|11624.9|11626.9|11624.1|11628.9|11625.5|11626.9|11624.1|1
1655247110000|2022-06-14 22:51:50|11628|11624|11627.5|11623.5|11628.5|11625.6|11627.4|11623.5|16
1655247120000|2022-06-14 22:52:00|11629.5|11621.5|11628|11624|11629.5|11624|11627.5|11621.5|2
1655247130000|2022-06-14 22:52:10|||||||||1
1655247140000|2022-06-14 22:52:20|11627.3|11624.5|11624.5|11620.5|11627.4|11624.5|11624|11620|6
1655247150000|2022-06-14 22:52:30|11624.4|11620.4|11622.1|11618.1|11625.5|11620.4|11620.9|11616|13
1655247160000|2022-06-14 22:52:40|11622|11618|11624|11620|11626|11621.1|11622|11617|14
1655247170000|2022-06-14 22:52:50|11623.4|11620.6|11624.9|11622.1|11624.9|11622.1|11621.8|11616.5|10
1655247180000|2022-06-14 22:53:00|11626.9|11624.1|11625.9|11623.1|11627.4|11624.1|11625.9|11623.1|3
1655247190000|2022-06-14 22:53:10|11626.4|11623.6|11626.4|11623.6|11626.4|11623.6|11626.4|11623.6|2
1655247200000|2022-06-14 22:53:20|11625.9|11623.1|11625.5|11621.5|11627.5|11623.1|11625.5|11619.5|7
1655247220000|2022-06-14 22:53:40|11624.9|11622.1|11625.4|11621.4|11625.4|11622.1|11624.9|11621.4|0
1655247230000|2022-06-14 22:53:50|11623.9|11621.1|11624.4|11620.4|11624.4|11621.1|11623.9|11620.4|0
1655247240000|2022-06-14 22:54:00|11624|11620|11620.4|11616.4|11624.4|11620.4|11620.4|11616.4|13
1655247250000|2022-06-14 22:54:10|11620.1|11616.1|11617|11613|11620.1|11616.1|11616|11612|16
1655247260000|2022-06-14 22:54:20|11616.4|11613.6|11615.5|11611.5|11616.4|11613.6|11615.5|11611.5|3
1655247270000|2022-06-14 22:54:30|11614.9|11612.1|11615.4|11611.4|11615.4|11612.1|11614.9|11611.4|0
1655247280000|2022-06-14 22:54:40|11614.9|11612.1|11615.4|11611.4|11615.4|11612.1|11614.9|11611.4|0
1655247290000|2022-06-14 22:54:50|11617.5|11609.5|11615.4|11611.4|11617.5|11611.4|11615.4|11609.5|0
1655247300000|2022-06-14 22:55:00|11615|11611|11615|11611|11615|11611|11615|11611|0
1655247310000|2022-06-14 22:55:10|11614.9|11610.9|11616.4|11612.4|11616.4|11612.4|11614.8|11610.9|0
1655247320000|2022-06-14 22:55:20|11615.9|11611.9|11615.9|11611.9|11615.9|11611.9|11615.9|11611.9|0
1655247330000|2022-06-14 22:55:30|11615.4|11611.4|11615.5|11611.5|11615.5|11611.5|11615.4|11611.4|2
1655247390000|2022-06-14 22:56:30|11615.9|11611.9|11615|11611|11615.9|11612.5|11615|11611|1
1655247420000|2022-06-14 22:57:00|11615.9|11611.9|11615.8|11613|11616.3|11613.5|11615.4|11611.9|1
1655247430000|2022-06-14 22:57:10|11615.9|11613.1|11616.3|11613.5|11616.3|11613.5|11615.9|11613.1|1
1655247440000|2022-06-14 22:57:20|11616.4|11613.6|11617.5|11613.5|11617.5|11613.6|11616.3|11613|4
1655247450000|2022-06-14 22:57:30|11617.9|11613.9|11617.9|11613.9|11617.9|11613.9|11617.9|11613.9|0
1655247470000|2022-06-14 22:57:50|11616.8|11614|11616.8|11614|11616.8|11614|11616.8|11614|0
1655247490000|2022-06-14 22:58:10|11616.4|11613.6|11617|11613|11617|11613.6|11616.4|11613|1
1655247520000|2022-06-14 22:58:40|11616.9|11614.1|11616.9|11614.1|11616.9|11614.1|11616.9|11614.1|2
1655247530000|2022-06-14 22:58:50|||||||||2
1655247540000|2022-06-14 22:59:00|11617.8|11615|11618.4|11610.4|11618.9|11615|11616.4|11610.4|5
1655247550000|2022-06-14 22:59:10|11618|11610|11614.8|11612|11618|11612|11614.8|11610|0
1655247560000|2022-06-14 22:59:20|11615.4|11611.4|11613.4|11610.6|11615.4|11611.4|11613.4|11610|4
1655247570000|2022-06-14 22:59:30|||||||||2
1655247580000|2022-06-14 22:59:40|11612.8|11610|11612.4|11608.4|11612.8|11610|11612.4|11608.4|2
1655247590000|2022-06-14 22:59:50|11611.7|11608.9|11610.4|11607.6|11612.4|11609|11610.4|11607.6|2
1655247600000|2022-06-14 23:00:00|11610.3|11607.5|11610.9|11606.9|11610.9|11607.5|11609.3|11606.5|6
1655247610000|2022-06-14 23:00:10|11611.4|11607.4|11611.4|11607.4|11611.4|11607.4|11611.4|11607.4|0
1655247620000|2022-06-14 23:00:20|11610.8|11608|11612.5|11608.5|11612.5|11608.5|11610.8|11607.5|1
1655247630000|2022-06-14 23:00:30|11612.2|11609.4|11613.4|11609.4|11614.9|11611.5|11612.2|11609.4|4
1655247640000|2022-06-14 23:00:40|11612.8|11610|11613.4|11609.4|11613.4|11610|11612.8|11609.4|0
1655247650000|2022-06-14 23:00:50|11613.3|11610.5|11613.8|11611|11614.4|11611|11613.3|11610.4|5
1655247660000|2022-06-14 23:01:00|11612.9|11610.1|11613|11609|11613.4|11610.1|11611.9|11609|2
1655247670000|2022-06-14 23:01:10|11614.3|11611.5|11614.9|11610.9|11614.9|11611.5|11614.3|11610.9|2
1655247710000|2022-06-14 23:01:50|11613.4|11610.6|11613.5|11609.5|11614|11610.6|11613.4|11609.5|1
1655247720000|2022-06-14 23:02:00|11615.5|11607.5|11612|11608|11615.5|11609|11612|11607.5|2
1655247730000|2022-06-14 23:02:10|11611.5|11607.5|11611.5|11607.5|11611.5|11607.5|11611.5|11607.5|1
1655247740000|2022-06-14 23:02:20|11613.4|11605.4|11610.9|11606.9|11613.4|11606.9|11610.9|11605.4|0
1655247750000|2022-06-14 23:02:30|11610.4|11606.4|11610.4|11606.4|11610.4|11606.4|11610.4|11606.4|0
1655247760000|2022-06-14 23:02:40|11609.5|11605.5|11609.9|11607.1|11609.9|11607.1|11609.5|11605.5|0
1655247770000|2022-06-14 23:02:50|||||||||1
1655247780000|2022-06-14 23:03:00|11608.9|11606.1|11608.4|11604.4|11608.9|11606.1|11607.9|11604.4|5
1655247790000|2022-06-14 23:03:10|11608|11604|11608|11604|11608|11604|11608|11604|0
1655247820000|2022-06-14 23:03:40|11607.3|11604.5|11605.9|11603.1|11607.3|11604.5|11605.9|11603.1|4
1655247830000|2022-06-14 23:03:50|11606.5|11602.5|11605.9|11603.1|11607|11603.1|11605.9|11602.5|1
1655247840000|2022-06-14 23:04:00|||||||||1
1655247850000|2022-06-14 23:04:10|11604.9|11602.1|11605.5|11601.5|11605.5|11602.1|11604.9|11601.5|2
1655247860000|2022-06-14 23:04:20|11604.9|11602.1|11605.4|11602.6|11605.4|11602.6|11604.9|11602.1|0
1655247880000|2022-06-14 23:04:40|||||||||1
1655247890000|2022-06-14 23:04:50|11605.9|11603.1|11606.4|11603.6|11606.4|11603.6|11605.9|11603.1|2
1655247900000|2022-06-14 23:05:00|11606.9|11604.1|11606|11602|11607.4|11604.1|11605.4|11602|0
1655247910000|2022-06-14 23:05:10|11605.4|11602.6|11605.4|11602.6|11605.4|11602.6|11605.4|11602.6|0
1655247930000|2022-06-14 23:05:30|11604.8|11602|11604.9|11602.1|11605|11602.1|11603.4|11599.6|9
1655247950000|2022-06-14 23:05:50|11604.8|11602|11604.8|11602|11604.8|11602|11604.8|11602|0
1655247960000|2022-06-14 23:06:00|11604.9|11602.1|11606|11602|11606|11602.6|11604.9|11602|1
1655247970000|2022-06-14 23:06:10|11605.5|11601.5|11605.4|11602.6|11606|11602.6|11605.4|11601.5|7
1655247980000|2022-06-14 23:06:20|11606|11602|11605.5|11601.5|11606|11602|11604.4|11600.9|6
1655247990000|2022-06-14 23:06:30|11605.4|11601.4|11604.9|11600.9|11605.4|11601.4|11604.9|11600.9|1
1655248010000|2022-06-14 23:06:50|11604.5|11600.5|11604.5|11600.5|11604.5|11600.5|11604.5|11600.5|0
1655248020000|2022-06-14 23:07:00|11603.8|11601|11604.5|11600.5|11604.5|11601|11603.8|11600.5|0
1655248030000|2022-06-14 23:07:10|11603.8|11601|11603.8|11601|11603.8|11601|11603.8|11601|0
1655248060000|2022-06-14 23:07:40|11604.3|11601.5|11604.3|11601.5|11604.3|11601.5|11604.3|11601.5|0
1655248070000|2022-06-14 23:07:50|11604.4|11601.6|11604.4|11601.6|11604.4|11601.6|11604.4|11601.6|1
1655248080000|2022-06-14 23:08:00|11604.9|11602.1|11606.9|11602.9|11606.9|11602.9|11604.9|11602.1|0
1655248100000|2022-06-14 23:08:20|11606.3|11603.5|11605.8|11603|11606.3|11603.5|11605.8|11603|0
1655248130000|2022-06-14 23:08:50|11605.5|11601.5|11605.5|11601.5|11605.5|11601.5|11605.5|11601.5|1
1655248170000|2022-06-14 23:09:30|11605.4|11601.4|11605.4|11601.4|11605.4|11601.4|11605.4|11601.4|1
1655248180000|2022-06-14 23:09:40|11604.9|11600.9|11604.5|11600.5|11604.9|11600.9|11603.9|11599.9|1
1655248190000|2022-06-14 23:09:50|11604|11600|11603|11599|11604|11600.6|11602.4|11599|3
1655248210000|2022-06-14 23:10:10|11602.3|11599.5|11601.9|11597.9|11602.3|11599.5|11601.4|11597.9|7
1655248220000|2022-06-14 23:10:20|11601.4|11598.6|11601.4|11598.6|11601.4|11598.6|11601.4|11598.6|0
1655248230000|2022-06-14 23:10:30|11601.9|11597.9|11600.5|11596.5|11601.9|11598.5|11599.9|11596.5|1
1655248240000|2022-06-14 23:10:40|11600|11596|11598|11594|11601|11596|11597.4|11592.6|13
1655248250000|2022-06-14 23:10:50|11597.9|11593.9|11589|11586.2|11598|11594|11588|11584.6|92
1655248260000|2022-06-14 23:11:00|11588.5|11585.7|11588.6|11585.8|11589.1|11585.8|11588.5|11585.1|6
1655248270000|2022-06-14 23:11:10|11590|11587.2|11590|11587.2|11590|11587.2|11589.5|11586.7|1
1655248280000|2022-06-14 23:11:20|11589.5|11586.7|11587.9|11585.1|11590.1|11586.7|11587.4|11584.1|12
1655248290000|2022-06-14 23:11:30|11587.4|11584.6|11587.6|11579.6|11588.5|11585.1|11585|11579.6|9
1655248300000|2022-06-14 23:11:40|11585.6|11581.6|11584.5|11581.7|11587.6|11581.7|11584.4|11579.1|3
1655248310000|2022-06-14 23:11:50|11584.9|11582.1|11586.9|11584.1|11587.4|11584.6|11584.9|11581.6|6
1655248320000|2022-06-14 23:12:00|11587|11583|11586.5|11583.7|11587|11584.1|11586.5|11583|0
1655248340000|2022-06-14 23:12:20|11586.6|11583.8|11588.1|11585.3|11589.6|11585.6|11586.6|11583.8|6
1655248350000|2022-06-14 23:12:30|11588.6|11584.6|11583.5|11580.7|11588.6|11585.2|11583.5|11580.7|14
1655248360000|2022-06-14 23:12:40|11583|11580.2|11583.6|11579.6|11583.6|11580.2|11583|11579.6|2
1655248370000|2022-06-14 23:12:50|11583.1|11579.1|11580.5|11577.7|11583.1|11579.7|11580.5|11577.7|5
1655248380000|2022-06-14 23:13:00|11581.6|11577.6|11580.5|11577.7|11582.1|11578.7|11580.5|11577.6|2
1655248390000|2022-06-14 23:13:10|11581|11577|11579.6|11575.6|11581|11577|11579|11575.6|9
1655248410000|2022-06-14 23:13:30|11578.9|11576.1|11578|11574|11578.9|11576.1|11577.5|11574|5
1655248420000|2022-06-14 23:13:40|11577.6|11573.6|11574.5|11571.7|11577.6|11573.6|11574.5|11571|4
1655248430000|2022-06-14 23:13:50|11575.1|11571.1|11574.5|11571.7|11575.1|11571.7|11574|11570.6|7
1655248440000|2022-06-14 23:14:00|11575|11572.2|11576.1|11572.1|11576.1|11572.2|11575|11571.6|5
1655248450000|2022-06-14 23:14:10|11575.5|11572.7|11576|11572|11576.1|11572.8|11575.5|11572|4
1655248460000|2022-06-14 23:14:20|11575.1|11571.1|11575|11572.2|11575.6|11572.2|11574.5|11571.1|0
1655248470000|2022-06-14 23:14:30|11574.5|11571.7|11575.9|11573.1|11575.9|11573.1|11574.5|11571.7|1
1655248480000|2022-06-14 23:14:40|11575|11572.2|11576.1|11572.1|11576.1|11572.7|11573.6|11570.8|7
1655248490000|2022-06-14 23:14:50|11575.5|11572.7|11577.1|11574.3|11577.2|11574.3|11575.5|11572.6|3
1655248500000|2022-06-14 23:15:00|11577.6|11574.8|11577.5|11574.7|11577.6|11574.8|11577.5|11574.7|4
1655248510000|2022-06-14 23:15:10|11578.2|11574.2|11578.1|11574.1|11578.2|11574.8|11577.6|11574.1|2
1655248520000|2022-06-14 23:15:20|11577.6|11573.6|11575.5|11572.7|11577.6|11574.2|11575.5|11572.2|2
1655248530000|2022-06-14 23:15:30|11576.2|11572.2|11575.5|11572.7|11576.2|11572.7|11575.5|11572.2|1
1655248540000|2022-06-14 23:15:40|11576.1|11572.1|11575.6|11571.6|11576.1|11572.7|11574.5|11571.2|3
1655248550000|2022-06-14 23:15:50|11577.6|11569.6|11576.2|11572.2|11577.6|11572.7|11575.1|11569.6|2
1655248560000|2022-06-14 23:16:00|11575.5|11572.7|11575.6|11571.6|11576.2|11572.7|11575.5|11571.6|2
1655248570000|2022-06-14 23:16:10|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|3
1655248580000|2022-06-14 23:16:20|11576.1|11572.1|11576.1|11572.1|11576.1|11572.1|11576.1|11572.1|1
1655248590000|2022-06-14 23:16:30|11575.6|11571.6|11573.5|11570.7|11575.6|11571.6|11573.5|11570.6|4
1655248600000|2022-06-14 23:16:40|11573.1|11570.3|11573.1|11569.1|11573.6|11570.3|11573|11569.1|3
1655248610000|2022-06-14 23:16:50|||||||||3
1655248620000|2022-06-14 23:17:00|11574.2|11570.2|11574.2|11570.2|11574.2|11570.2|11574.2|11570.2|11
1655248630000|2022-06-14 23:17:10|11575.5|11572.7|11574.2|11570.2|11576.1|11572.7|11574.2|11570.2|2
1655248640000|2022-06-14 23:17:20|11573.6|11570.8|11573.6|11570.8|11573.6|11570.8|11573.1|11570.3|1
1655248650000|2022-06-14 23:17:30|11573.1|11570.3|11573.1|11570.3|11573.1|11570.3|11572.1|11569.3|7
1655248670000|2022-06-14 23:17:50|11573.6|11570.8|11573.6|11570.8|11573.6|11570.8|11573.6|11570.8|0
1655248680000|2022-06-14 23:18:00|11573.5|11570.7|11573.5|11570.7|11573.5|11570.7|11573.5|11570.7|0
1655248690000|2022-06-14 23:18:10|11573.6|11570.8|11574.1|11570.1|11574.1|11570.8|11573.6|11570.1|3
1655248700000|2022-06-14 23:18:20|11573.5|11570.7|11584.1|11581.3|11584.2|11581.3|11573|11570.2|74
1655248710000|2022-06-14 23:18:30|11584.2|11580.2|11582.7|11579.9|11584.7|11580.2|11581.6|11576.6|71
1655248720000|2022-06-14 23:18:40|11583.3|11579.3|11576.6|11573.8|11583.3|11579.3|11576.6|11573.2|27
1655248730000|2022-06-14 23:18:50|11574.3|11571.5|11573.3|11569.3|11577.7|11574.9|11573.2|11567.3|127
1655248740000|2022-06-14 23:19:00|11574.3|11570.3|11573.2|11570.4|11576.3|11572.7|11572.8|11567.8|60
1655248750000|2022-06-14 23:19:10|11573.8|11569.8|11573.7|11570.9|11573.8|11570.9|11573.2|11569.8|2
1655248760000|2022-06-14 23:19:20|11574.3|11570.3|11574.2|11571.4|11574.3|11571.4|11573.2|11569.8|4
1655248770000|2022-06-14 23:19:30|11574.8|11570.8|11575.2|11572.4|11575.3|11572.4|11574.2|11570.8|5
1655248780000|2022-06-14 23:19:40|11575.1|11572.3|11577.3|11573.3|11577.3|11573.4|11575.1|11571.9|7
1655248800000|2022-06-14 23:20:00|11576.6|11573.8|11576.2|11573.4|11579.7|11575.7|11576.2|11572.8|11
1655248810000|2022-06-14 23:20:10|11576.7|11573.9|11577.8|11573.8|11577.8|11573.9|11576.7|11573.8|1
1655248820000|2022-06-14 23:20:20|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|1
1655248840000|2022-06-14 23:20:40|11579.2|11576.4|11580.3|11576.3|11580.3|11576.8|11579.1|11576.3|1
1655248850000|2022-06-14 23:20:50|11581.8|11577.8|11580.7|11577.9|11581.8|11578.4|11580.2|11576.8|7
1655248860000|2022-06-14 23:21:00|11580.2|11577.4|11580.3|11576.3|11580.3|11577.4|11580.2|11576.3|1
1655248870000|2022-06-14 23:21:10|11579.7|11576.9|11581.2|11578.4|11581.8|11578.4|11579.7|11576.3|1
1655248880000|2022-06-14 23:21:20|11581.8|11577.8|11581.7|11578.9|11581.8|11578.9|11581.2|11577.8|3
1655248890000|2022-06-14 23:21:30|11581.2|11578.4|11580.5|11577.7|11582.6|11579.3|11580.5|11577.2|27
1655248900000|2022-06-14 23:21:40|11580.6|11577.8|11580.6|11577.8|11581.1|11578.3|11580.6|11577.8|4
1655248920000|2022-06-14 23:22:00|11580.5|11577.7|11582.1|11579.3|11582.1|11579.3|11580.5|11577.7|2
1655248930000|2022-06-14 23:22:10|||||||||1
1655248940000|2022-06-14 23:22:20|11582.6|11579.8|11584.2|11580.2|11584.2|11580.8|11582.6|11579.8|5
1655248950000|2022-06-14 23:22:30|11584.1|11581.3|11581.6|11578.8|11584.2|11581.3|11581.6|11578.8|17
1655248960000|2022-06-14 23:22:40|11581.1|11578.3|11580.2|11576.2|11581.1|11578.3|11579.6|11576.2|16
1655248970000|2022-06-14 23:22:50|11580.6|11576.6|11580.6|11576.6|11580.6|11576.6|11580.6|11576.6|0
1655248980000|2022-06-14 23:23:00|11580|11577.2|11580.2|11576.2|11580.6|11577.7|11580|11576.2|5
1655249000000|2022-06-14 23:23:20|11579.6|11576.8|11579.6|11576.8|11579.6|11576.8|11579.6|11576.8|0
1655249010000|2022-06-14 23:23:30|11580.1|11577.3|11580.1|11577.3|11580.1|11577.3|11580.1|11577.3|0
1655249020000|2022-06-14 23:23:40|11580.6|11576.6|11579.5|11576.7|11580.6|11576.7|11579.5|11576.2|5
1655249030000|2022-06-14 23:23:50|11580.2|11576.2|11580.2|11576.2|11580.2|11576.2|11580.2|11576.2|0
1655249040000|2022-06-14 23:24:00|11580.6|11576.6|11580.6|11576.6|11580.6|11576.6|11580.6|11576.6|0
1655249050000|2022-06-14 23:24:10|11580.1|11577.3|11581.1|11578.3|11581.2|11578.3|11580.1|11577.2|3
1655249070000|2022-06-14 23:24:30|11582.5|11579.7|11582.5|11579.7|11582.5|11579.7|11582.5|11579.7|7
1655249090000|2022-06-14 23:24:50|11582.6|11579.8|11584.6|11581.8|11584.6|11581.8|11582.6|11579.8|15
1655249100000|2022-06-14 23:25:00|11584.1|11581.3|11584.6|11581.8|11584.6|11581.8|11584.1|11581.3|1
1655249110000|2022-06-14 23:25:10|11584.7|11581.9|11584.7|11581.9|11584.7|11581.9|11584.7|11581.9|3
1655249120000|2022-06-14 23:25:20|11586.1|11583.3|11591.8|11587.8|11591.8|11587.8|11586.1|11583.3|177
1655249130000|2022-06-14 23:25:30|||||||||1
1655249140000|2022-06-14 23:25:40|11593.8|11589.8|11593.1|11590.3|11593.8|11590.3|11593.1|11589.2|8
1655249150000|2022-06-14 23:25:50|11593.8|11589.8|11593.8|11589.8|11593.8|11589.8|11593.8|11589.8|3
1655249160000|2022-06-14 23:26:00|||||||||1
1655249170000|2022-06-14 23:26:10|11594.8|11590.8|11593.8|11589.8|11594.8|11591.3|11592.7|11589.8|0
1655249180000|2022-06-14 23:26:20|11595.8|11587.8|11596.7|11588.7|11596.7|11588.7|11595.8|11587.8|0
1655249190000|2022-06-14 23:26:30|11594.7|11590.7|11588.2|11585.4|11594.7|11590.7|11588.2|11585.4|25
1655249200000|2022-06-14 23:26:40|||||||||2
1655249210000|2022-06-14 23:26:50|11587.7|11584.9|11586.8|11582.8|11588.3|11584.9|11586.7|11582.8|2
1655249220000|2022-06-14 23:27:00|11586.1|11583.3|11586.3|11582.3|11586.8|11583.3|11585.3|11581.3|1
1655249230000|2022-06-14 23:27:10|11585.2|11582.4|11589.8|11585.8|11589.8|11585.8|11585.2|11582.3|6
1655249240000|2022-06-14 23:27:20|11589.2|11585.2|11590.2|11587.4|11590.3|11587.4|11588.7|11585.2|1
1655249250000|2022-06-14 23:27:30|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|2
1655249260000|2022-06-14 23:27:40|11589.6|11586.8|11590.3|11586.3|11590.3|11586.8|11589.6|11586.3|1
1655249270000|2022-06-14 23:27:50|||||||||1
1655249280000|2022-06-14 23:28:00|11589.7|11586.9|11589.7|11586.9|11591.2|11587.8|11589.2|11586.4|6
1655249290000|2022-06-14 23:28:10|11589.2|11585.2|11587.2|11584.4|11589.2|11585.2|11586.7|11583.9|2
1655249300000|2022-06-14 23:28:20|11587.1|11584.3|11588.8|11580.8|11588.8|11584.3|11586.6|11580.8|0
1655249310000|2022-06-14 23:28:30|11586.7|11582.7|11587.3|11583.3|11588.8|11583.3|11586.7|11580.8|4
1655249320000|2022-06-14 23:28:40|11586.7|11582.7|11587.7|11583.7|11587.7|11583.7|11585.6|11582.2|8
1655249330000|2022-06-14 23:28:50|||||||||1
1655249340000|2022-06-14 23:29:00|11587.6|11584.8|11588.7|11584.7|11588.7|11584.8|11587.6|11584.7|5
1655249360000|2022-06-14 23:29:20|11588.3|11585.5|11593.6|11590.8|11593.7|11590.8|11588.3|11585.5|19
1655249370000|2022-06-14 23:29:30|11592.6|11589.8|11592.6|11589.8|11593.7|11590.3|11592.6|11589.7|0
1655249380000|2022-06-14 23:29:40|11593.1|11590.3|11593.1|11590.3|11593.1|11590.3|11593.1|11590.3|2
1655249390000|2022-06-14 23:29:50|11593.6|11590.8|11594.6|11591.8|11594.6|11591.8|11593.6|11590.8|8
1655249400000|2022-06-14 23:30:00|11593.6|11590.8|11594.7|11590.7|11594.7|11590.8|11592.1|11589.3|18
1655249410000|2022-06-14 23:30:10|11597.2|11589.2|11595.2|11592.4|11597.2|11592.8|11594.7|11589.2|7
1655249420000|2022-06-14 23:30:20|11594.7|11590.7|11594.7|11590.7|11595.2|11591.2|11594.7|11590.7|4
1655249430000|2022-06-14 23:30:30|11594.2|11591.4|11593.6|11590.8|11594.2|11591.4|11593.6|11590.8|4
1655249440000|2022-06-14 23:30:40|11594.3|11590.3|11593.1|11590.3|11594.3|11590.8|11593.1|11590.3|2
1655249450000|2022-06-14 23:30:50|11592.7|11589.9|11591.6|11588.8|11593.2|11589.9|11591.6|11587.7|4
1655249460000|2022-06-14 23:31:00|11591.7|11587.7|11591.7|11587.7|11591.7|11587.7|11591.7|11587.7|0
1655249470000|2022-06-14 23:31:10|11591.2|11588.4|11591.2|11588.4|11591.2|11588.4|11591.2|11588.4|0
1655249490000|2022-06-14 23:31:30|11591.6|11588.8|11592.7|11588.7|11592.7|11589.9|11591.6|11588.7|4
1655249500000|2022-06-14 23:31:40|11592.3|11588.3|11592.3|11588.3|11592.3|11588.3|11592.3|11588.3|3
1655249510000|2022-06-14 23:31:50|11591.6|11588.8|11591.6|11588.8|11592.7|11589.4|11591.6|11588.7|1
1655249520000|2022-06-14 23:32:00|11591.1|11588.3|11591.7|11587.7|11591.7|11588.3|11591.1|11587.7|13
1655249530000|2022-06-14 23:32:10|11591.2|11588.4|11591.2|11588.4|11591.2|11588.4|11591.2|11588.4|0
1655249540000|2022-06-14 23:32:20|11591.6|11588.8|11591.2|11588.4|11592.3|11588.8|11590.7|11587.9|4
1655249550000|2022-06-14 23:32:30|11591.7|11587.7|11591.3|11587.3|11591.7|11587.8|11590.6|11587.2|0
1655249560000|2022-06-14 23:32:40|11590.7|11587.9|11591.2|11588.4|11591.3|11588.4|11590.7|11587.3|1
1655249570000|2022-06-14 23:32:50|11591.1|11588.3|11591.3|11587.3|11591.3|11588.3|11590.6|11587.3|1
1655249580000|2022-06-14 23:33:00|11590.7|11587.9|11591.3|11587.3|11591.3|11587.9|11590.6|11587.3|0
1655249590000|2022-06-14 23:33:10|||||||||1
1655249600000|2022-06-14 23:33:20|11590.7|11587.9|11591.2|11588.4|11591.2|11588.4|11590.7|11587.9|2
1655249610000|2022-06-14 23:33:30|11591.1|11588.3|11591.1|11588.3|11591.1|11588.3|11591.1|11588.3|0
1655249630000|2022-06-14 23:33:50|11590.6|11587.8|11590.6|11587.8|11590.6|11587.8|11590.6|11587.8|2
1655249640000|2022-06-14 23:34:00|11591.2|11587.2|11591.7|11587.7|11591.7|11587.7|11591.2|11587.2|2
1655249670000|2022-06-14 23:34:30|11591.2|11587.2|11591.2|11587.2|11591.2|11587.2|11591.2|11587.2|0
1655249690000|2022-06-14 23:34:50|11590.7|11587.9|11590.6|11587.8|11591.2|11588.3|11590.6|11587.2|6
1655249730000|2022-06-14 23:35:30|11590.7|11586.7|11590.6|11587.8|11590.7|11587.8|11590.6|11586.7|1
1655249740000|2022-06-14 23:35:40|11591.2|11587.2|11591.5|11588.7|11592.1|11589.3|11590.7|11586.7|17
1655249750000|2022-06-14 23:35:50|11590.6|11587.8|11591.7|11587.7|11591.7|11588.3|11590.6|11587.2|0
1655249760000|2022-06-14 23:36:00|11591.2|11587.2|11591.7|11587.7|11592.2|11588.8|11590.7|11587.2|0
1655249770000|2022-06-14 23:36:10|11589.1|11586.3|11589.1|11586.3|11589.1|11586.3|11589.1|11586.3|5
1655249790000|2022-06-14 23:36:30|||||||||1
1655249800000|2022-06-14 23:36:40|||||||||1
1655249820000|2022-06-14 23:37:00|11588.7|11585.9|11589.2|11585.2|11589.2|11585.9|11588.6|11585.2|6
1655249830000|2022-06-14 23:37:10|11588.6|11585.8|11589.2|11585.2|11589.2|11585.8|11588.6|11585.2|1
1655249840000|2022-06-14 23:37:20|||||||||1
1655249850000|2022-06-14 23:37:30|11588.6|11585.8|11588.6|11585.8|11588.6|11585.8|11588.6|11585.8|1
1655249860000|2022-06-14 23:37:40|11589.2|11585.2|11589.2|11585.2|11589.2|11585.2|11589.2|11585.2|0
1655249870000|2022-06-14 23:37:50|11590.2|11586.2|11590.2|11586.2|11590.2|11586.2|11590.2|11586.2|1
1655249880000|2022-06-14 23:38:00|11588.6|11585.8|11588.6|11585.8|11588.6|11585.8|11588.6|11585.8|2
1655249890000|2022-06-14 23:38:10|11589.1|11586.3|11589.1|11586.3|11589.1|11586.3|11589.1|11586.3|2
1655249900000|2022-06-14 23:38:20|11590|11587.2|11590|11587.2|11590|11587.2|11590|11587.2|1
1655249910000|2022-06-14 23:38:30|11589|11586.2|11587.1|11583.1|11589|11586.2|11587.1|11583.1|17
1655249920000|2022-06-14 23:38:40|11586.5|11583.7|11584|11581.2|11586.5|11583.7|11584|11580.7|4
1655249930000|2022-06-14 23:38:50|11584.7|11580.7|11584.7|11580.7|11585.2|11581.2|11584.7|11580.7|2
1655249940000|2022-06-14 23:39:00|11584.1|11581.3|11585|11582.2|11585|11582.2|11584.1|11581.3|3
1655249950000|2022-06-14 23:39:10|||||||||2
1655249960000|2022-06-14 23:39:20|||||||||1
1655249970000|2022-06-14 23:39:30|11584.7|11580.7|11584.7|11580.7|11584.7|11580.7|11584.7|11580.7|1
1655249980000|2022-06-14 23:39:40|11584.6|11581.8|11584.5|11581.7|11585|11582.2|11584.5|11581.7|1
1655249990000|2022-06-14 23:39:50|11585|11582.2|11588|11585.2|11588.1|11585.2|11585|11582.2|2
1655250000000|2022-06-14 23:40:00|11588.7|11584.7|11589.2|11585.2|11589.2|11585.2|11588.7|11584.7|1
1655250010000|2022-06-14 23:40:10|11588.6|11585.8|11590.6|11587.8|11591.1|11587.8|11588.6|11585.8|0
1655250020000|2022-06-14 23:40:20|11591|11588.2|11591.1|11587.1|11592.1|11588.7|11591|11587.1|9
1655250030000|2022-06-14 23:40:30|11590.7|11586.7|11590.7|11586.7|11590.7|11586.7|11590.7|11586.7|0
1655250060000|2022-06-14 23:41:00|11590.1|11587.3|11589.6|11586.8|11590.1|11587.3|11589.6|11586.8|0
1655250070000|2022-06-14 23:41:10|11590.5|11587.7|11590.5|11587.7|11590.5|11587.7|11590.5|11587.7|0
1655250100000|2022-06-14 23:41:40|11590|11587.2|11590|11587.2|11590|11587.2|11590|11587.2|1
1655250110000|2022-06-14 23:41:50|11589|11586.2|11589|11586.2|11589|11586.2|11589|11586.2|1
1655250120000|2022-06-14 23:42:00|11588.9|11586.1|11590.1|11586.1|11590.1|11586.1|11588.5|11585.7|2
1655250130000|2022-06-14 23:42:10|11592.1|11584.1|11588|11585.2|11592.1|11586.7|11588|11584.1|1
1655250140000|2022-06-14 23:42:20|11588.6|11584.6|11588.5|11585.7|11589.1|11585.7|11588.5|11584.6|1
1655250150000|2022-06-14 23:42:30|11589.1|11585.1|11589.1|11585.1|11589.1|11585.1|11589.1|11585.1|0
1655250170000|2022-06-14 23:42:50|11588.5|11585.7|11588.5|11585.7|11588.5|11585.7|11588.5|11585.7|0
1655250180000|2022-06-14 23:43:00|11588|11585.2|11588|11585.2|11588|11585.2|11588|11585.2|0
1655250220000|2022-06-14 23:43:40|11587|11584.2|11586.6|11582.6|11587|11584.2|11586.6|11582.6|5
1655250230000|2022-06-14 23:43:50|11586.1|11582.1|11585|11582.2|11586.1|11582.7|11585|11582.1|0
1655250250000|2022-06-14 23:44:10|||||||||1
1655250260000|2022-06-14 23:44:20|11584.5|11581.7|11584.5|11581.7|11584.5|11581.7|11584.5|11581.7|0
1655250270000|2022-06-14 23:44:30|11585.5|11582.7|11586.1|11583.3|11586.1|11583.3|11585.5|11582.7|4
1655250280000|2022-06-14 23:44:40|11586.7|11582.7|11586.7|11582.7|11586.7|11582.7|11586.7|11582.7|0
1655250290000|2022-06-14 23:44:50|11587.6|11583.6|11588.5|11585.7|11588.6|11585.7|11587.6|11583.6|0
1655250300000|2022-06-14 23:45:00|11588.1|11585.3|11588.6|11584.6|11588.6|11585.3|11588.1|11584.6|0
1655250310000|2022-06-14 23:45:10|11588.2|11584.2|11588.2|11584.2|11588.2|11584.2|11588.2|11584.2|1
1655250320000|2022-06-14 23:45:20|||||||||3
1655250330000|2022-06-14 23:45:30|11587.5|11584.7|11589.6|11585.6|11589.6|11585.6|11587.1|11583.6|6
1655250340000|2022-06-14 23:45:40|11589.7|11585.7|11589.2|11585.2|11589.7|11585.7|11589.2|11585.2|2
1655250360000|2022-06-14 23:46:00|11589.6|11585.6|11589.2|11585.2|11589.6|11585.6|11589.2|11585.2|1
1655250370000|2022-06-14 23:46:10|11588.4|11585.6|11587.5|11584.7|11588.4|11585.6|11587.1|11584.3|7
1655250380000|2022-06-14 23:46:20|11587|11584.2|11590.4|11587.6|11590.4|11587.6|11587|11584.1|17
1655250390000|2022-06-14 23:46:30|11589|11586.2|11591|11588.2|11591.6|11588.2|11589|11585.6|1
1655250400000|2022-06-14 23:46:40|11590.9|11588.1|11593.5|11590.7|11594.1|11590.7|11590.9|11587.6|5
1655250420000|2022-06-14 23:47:00|11594.2|11590.2|11593.5|11590.7|11594.2|11590.7|11593.5|11590.2|0
1655250440000|2022-06-14 23:47:20|11594|11591.2|11594|11591.2|11594|11591.2|11594|11591.2|0
1655250460000|2022-06-14 23:47:40|11594.6|11590.6|11593.5|11590.7|11594.6|11590.7|11593.5|11590.2|0
1655250470000|2022-06-14 23:47:50|11594.2|11590.2|11599.2|11595.2|11599.2|11595.2|11593.6|11590.2|10
1655250480000|2022-06-14 23:48:00|11599.1|11596.3|11599.2|11595.2|11599.6|11596.3|11598.5|11595.2|3
1655250490000|2022-06-14 23:48:10|11599.1|11596.3|11600.5|11597.7|11601.1|11597.7|11598.6|11595.2|0
1655250500000|2022-06-14 23:48:20|11600.1|11597.3|11601.1|11598.3|11601.1|11598.3|11600.1|11596.6|6
1655250510000|2022-06-14 23:48:30|11600.9|11598.1|11600.6|11596.6|11600.9|11598.1|11600|11596.6|6
1655250520000|2022-06-14 23:48:40|11600|11597.2|11600.6|11596.6|11601.1|11597.7|11600|11596.6|2
1655250530000|2022-06-14 23:48:50|11600.5|11597.7|11600.5|11597.7|11600.5|11597.7|11600.5|11597.7|1
1655250540000|2022-06-14 23:49:00|11601.1|11597.1|11601.1|11597.1|11601.1|11598.2|11600.5|11597.1|2
1655250550000|2022-06-14 23:49:10|11600.5|11597.7|11601.5|11598.7|11602.1|11598.7|11600.5|11597.1|1
1655250560000|2022-06-14 23:49:20|11602.1|11598.1|11600|11597.2|11602.1|11598.1|11600|11597.2|2
1655250570000|2022-06-14 23:49:30|11600.5|11597.7|11601.5|11598.7|11601.5|11598.7|11600.5|11597.1|6
1655250580000|2022-06-14 23:49:40|11601|11598.2|11601|11598.2|11601|11598.2|11601|11598.2|4
1655250590000|2022-06-14 23:49:50|11601.5|11598.7|11601.6|11597.6|11601.6|11598.7|11601.5|11597.6|2
1655250600000|2022-06-14 23:50:00|11601|11598.2|11603|11600.2|11603|11600.2|11601|11597.6|1
1655250610000|2022-06-14 23:50:10|11606|11603.2|11606.6|11602.6|11607.1|11603.7|11606|11602.6|10
1655250620000|2022-06-14 23:50:20|11606.5|11603.7|11606.5|11603.7|11606.5|11603.7|11606|11603.2|2
1655250630000|2022-06-14 23:50:30|11607|11604.2|11606.5|11603.7|11607|11604.2|11606.5|11603.7|3
1655250640000|2022-06-14 23:50:40|11607.6|11603.6|11606.1|11602.1|11607.6|11604.2|11605.9|11602.1|6
1655250650000|2022-06-14 23:50:50|11606.4|11603.6|11606.6|11602.6|11606.6|11603.6|11606.4|11602.6|1
1655250660000|2022-06-14 23:51:00|11606|11603.2|11606.6|11602.6|11606.6|11603.2|11604.5|11601.1|2
1655250670000|2022-06-14 23:51:10|11606|11603.2|11607.6|11603.6|11607.6|11604.6|11605.5|11602.7|2
1655250680000|2022-06-14 23:51:20|11607|11604.2|11607|11604.2|11607.6|11604.2|11607|11603.6|1
1655250690000|2022-06-14 23:51:30|11606.9|11604.1|11609|11606.2|11610|11607.2|11606.9|11603.1|21
1655250700000|2022-06-14 23:51:40|11609.6|11605.6|11609.1|11605.1|11610.1|11606.2|11609|11605.1|5
1655250710000|2022-06-14 23:51:50|11608.5|11605.7|11609|11606.2|11609|11606.2|11608|11605.2|2
1655250720000|2022-06-14 23:52:00|11607.6|11604.8|11607.6|11603.6|11608.1|11604.8|11607.6|11603.6|1
1655250730000|2022-06-14 23:52:10|11607|11604.2|11608|11605.2|11608.1|11605.2|11606.5|11603.7|1
1655250750000|2022-06-14 23:52:30|11608.6|11604.6|11610.6|11606.6|11610.6|11607.2|11608|11604.6|2
1655250760000|2022-06-14 23:52:40|11610.1|11607.3|11610|11607.2|11610.6|11607.3|11609.6|11606.1|2
1655250780000|2022-06-14 23:53:00|11610.5|11607.7|11610.5|11607.7|11610.5|11607.7|11610.5|11607.7|0
1655250790000|2022-06-14 23:53:10|11610|11607.2|11610.5|11607.7|11610.6|11607.7|11610|11606.6|0
1655250800000|2022-06-14 23:53:20|11610.6|11606.6|11611.1|11607.1|11611.1|11607.7|11610|11606.6|1
1655250810000|2022-06-14 23:53:30|11610.6|11606.6|11610.6|11606.6|11610.6|11607.2|11609.9|11606.6|1
1655250820000|2022-06-14 23:53:40|11610|11606|11610.5|11607.7|11611|11607.7|11609.9|11606|1
1655250830000|2022-06-14 23:53:50|11611|11607|11610.5|11607.7|11611|11607.7|11610.5|11607|1
1655250840000|2022-06-14 23:54:00|11610.9|11608.1|11610.9|11608.1|11610.9|11608.1|11610.9|11608.1|0
1655250870000|2022-06-14 23:54:30|11611|11608.2|11612.5|11609.7|11613.1|11609.7|11611|11608.2|8
1655250880000|2022-06-14 23:54:40|11613.4|11610.6|11612.5|11609.7|11613.4|11610.6|11612.5|11609.7|1
1655250890000|2022-06-14 23:54:50|11613.6|11609.6|11612|11609.2|11613.6|11610.2|11612|11608.6|4
1655250900000|2022-06-14 23:55:00|11612.5|11609.7|11615.9|11613.1|11616.9|11614.1|11612.5|11609.7|34
1655250910000|2022-06-14 23:55:10|11616.4|11613.6|11614.9|11612.1|11617.5|11614.1|11614.9|11612.1|7
1655250920000|2022-06-14 23:55:20|11615.1|11612.3|11617.9|11615.1|11619.1|11615.1|11615.1|11612.3|2
1655250930000|2022-06-14 23:55:30|11619|11615|11617.9|11615.1|11619|11615.7|11617.9|11614.6|5
1655250940000|2022-06-14 23:55:40|11616.9|11614.1|11618.6|11614.6|11620.6|11615.2|11616.9|11612.6|4
1655250960000|2022-06-14 23:56:00|11619.1|11615.1|11619.1|11615.1|11619.1|11615.1|11619.1|11615.1|1
1655250970000|2022-06-14 23:56:10|11618.5|11615.7|11618.6|11614.6|11619|11615.7|11618.5|11614.6|1
1655250980000|2022-06-14 23:56:20|11618|11615.2|11620.9|11618.1|11620.9|11618.1|11618|11614.6|4
1655250990000|2022-06-14 23:56:30|11622|11618|11622|11618|11622|11618.6|11621.4|11618|5
1655251000000|2022-06-14 23:56:40|11621.3|11618.5|11616|11612|11621.3|11618.5|11616|11612|3
1655251010000|2022-06-14 23:56:50|11615.4|11612.6|11617.5|11614.7|11617.6|11614.7|11615.4|11612|6
1655251020000|2022-06-14 23:57:00|11617.6|11613.6|11614.6|11610.6|11617.6|11614.1|11614.5|11610.6|1
1655251030000|2022-06-14 23:57:10|11613|11610.2|11616|11612|11616|11612|11613|11609.6|2
1655251040000|2022-06-14 23:57:20|11615|11611|11613.5|11610.7|11615|11611|11613|11609|5
1655251050000|2022-06-14 23:57:30|11613.6|11609.6|11613.9|11611.1|11613.9|11611.1|11613|11609.6|0
1655251060000|2022-06-14 23:57:40|11614.5|11610.5|11614|11610|11614.5|11611.1|11613.9|11610|0
1655251070000|2022-06-14 23:57:50|11612.9|11610.1|11613.1|11609.1|11613.1|11610.1|11612.4|11609.1|2
1655251080000|2022-06-14 23:58:00|11612.5|11609.7|11614.9|11612.1|11614.9|11612.1|11612.5|11609.7|3
1655251090000|2022-06-14 23:58:10|11614.4|11611.6|11614.4|11611.6|11614.4|11611.6|11614.4|11611.6|3
1655251100000|2022-06-14 23:58:20|11613.5|11610.7|11614|11610|11614.5|11610.7|11612.9|11610|2
1655251110000|2022-06-14 23:58:30|11613.5|11610.7|11614.5|11610.5|11614.5|11611.1|11613.5|11610.5|1
1655251120000|2022-06-14 23:58:40|11613.6|11609.6|11612.4|11609.6|11613.6|11610.1|11612.4|11609.5|0
1655251130000|2022-06-14 23:58:50|11611.9|11609.1|11611.9|11609.1|11611.9|11609.1|11611.4|11608.6|2
1655251140000|2022-06-14 23:59:00|11612.5|11608.5|11612.4|11609.6|11612.5|11609.6|11612.4|11608.5|0
1655251150000|2022-06-14 23:59:10|11613.1|11609.1|11612.4|11609.6|11613.5|11610.2|11612.4|11609.1|1
1655251160000|2022-06-14 23:59:20|11611.9|11609.1|11613.4|11610.6|11614|11610.6|11611.9|11609|3
1655251170000|2022-06-14 23:59:30|11613.9|11611.1|11613.4|11610.6|11614.5|11611.1|11613.4|11610.5|1
1655251180000|2022-06-14 23:59:40|11615.3|11612.5|11613.4|11610.6|11615.3|11612.5|11613.4|11610.6|2
1655251190000|2022-06-14 23:59:50|||||||||1
1655251200000|2022-06-15 00:00:00|11614|11611.2|11627.5|11623.5|11629.8|11627|11614|11611.2|121
1655251210000|2022-06-15 00:00:10|11627.9|11623.9|11608.9|11606.1|11627.9|11624|11608.9|11606.1|77
1655251220000|2022-06-15 00:00:20|11611|11607|11609.5|11605.5|11611|11607.6|11608.4|11605.5|45
1655251230000|2022-06-15 00:00:30|11610|11606|11614|11610|11614|11610.1|11608.9|11605.5|17
1655251240000|2022-06-15 00:00:40|11614.4|11611.6|11619.8|11617|11620.4|11617.6|11613.9|11610.5|8
1655251250000|2022-06-15 00:00:50|11618.8|11616|11614.4|11611.6|11618.8|11616|11612.9|11609.5|21
1655251260000|2022-06-15 00:01:00|11614.9|11612.1|11621.5|11617.5|11622.4|11619.5|11614.4|11611.5|55
1655251270000|2022-06-15 00:01:10|11620.9|11618.1|11621.9|11619.1|11626.4|11623.6|11620.9|11618.1|14
1655251280000|2022-06-15 00:01:20|11623|11619|11622.4|11619.6|11623.5|11620.1|11621.9|11619|3
1655251290000|2022-06-15 00:01:30|11623.4|11620.6|11623.4|11620.6|11623.9|11620.6|11621.9|11619|4
1655251300000|2022-06-15 00:01:40|11623.9|11619.9|11621|11617|11623.9|11620.6|11618.9|11616.1|8
1655251310000|2022-06-15 00:01:50|11621.5|11617.5|11619.9|11617.1|11624|11618.5|11619.4|11616|3
1655251320000|2022-06-15 00:02:00|11620.4|11617.6|11615.5|11611.5|11621|11617.6|11614.9|11611.5|12
1655251330000|2022-06-15 00:02:10|11614.9|11612.1|11611.9|11609.1|11614.9|11612.1|11611.9|11609|6
1655251340000|2022-06-15 00:02:20|11612.4|11608.4|11616|11612|11616|11612.1|11610.4|11607|14
1655251350000|2022-06-15 00:02:30|11615.9|11613.1|11615.4|11612.6|11616.5|11613.1|11614.9|11611|1
1655251370000|2022-06-15 00:02:50|11614.9|11612.1|11614.5|11610.5|11615.5|11612.1|11613.4|11609.5|5
1655251380000|2022-06-15 00:03:00|11614|11611.2|11627.4|11624.6|11628.9|11625.6|11614|11611.2|59
1655251390000|2022-06-15 00:03:10|11628.8|11626|11630.9|11628.1|11632.4|11629.6|11628.8|11626|20
1655251400000|2022-06-15 00:03:20|11630.8|11628|11627.9|11625.1|11630.8|11628|11626.9|11624|5
1655251410000|2022-06-15 00:03:30|11627.4|11624.6|11629.4|11626.6|11629.4|11626.6|11626.9|11624.1|6
1655251420000|2022-06-15 00:03:40|11631|11627|11636.9|11634.1|11641.4|11638.1|11631|11627|47
1655251430000|2022-06-15 00:03:50|11637.5|11633.5|11636.9|11634.1|11639|11635.6|11636.9|11633.5|6
1655251440000|2022-06-15 00:04:00|11636.4|11633.6|11635.8|11633|11636.4|11633.6|11635.8|11633|6
1655251450000|2022-06-15 00:04:10|11635.9|11633.1|11632.5|11628.5|11636.4|11633.6|11630.9|11627.5|27
1655251460000|2022-06-15 00:04:20|11632|11628|11632|11628|11632|11628.6|11631.3|11628|2
1655251470000|2022-06-15 00:04:30|11631.4|11628.6|11628.5|11624.5|11632|11628.6|11627.9|11624.5|8
1655251480000|2022-06-15 00:04:40|11627.9|11625.1|11628.4|11625.6|11629|11625.6|11627.9|11624.4|1
1655251490000|2022-06-15 00:04:50|11628.3|11625.5|11627.9|11625.1|11628.3|11625.5|11627.3|11624|7
1655251500000|2022-06-15 00:05:00|11627.4|11624.6|11630.9|11626.9|11631.4|11627.4|11624.9|11622|17
1655251510000|2022-06-15 00:05:10|11629.3|11626.5|11629.5|11625.5|11629.5|11626.5|11629.3|11625.5|0
1655251520000|2022-06-15 00:05:20|11628.9|11626.1|11627.9|11625.1|11628.9|11626.1|11627.9|11624.4|0
1655251530000|2022-06-15 00:05:30|11628.4|11624.4|11629|11625|11629|11625.6|11627.9|11624.4|0
1655251540000|2022-06-15 00:05:40|11628.3|11625.5|11628.9|11624.9|11628.9|11625.5|11628.3|11624.9|4
1655251560000|2022-06-15 00:06:00|11628.3|11625.5|11629.4|11625.4|11629.4|11626.1|11628.3|11624.9|3
1655251570000|2022-06-15 00:06:10|11628.3|11625.5|11628.4|11625.6|11629|11625.6|11628.3|11624.9|1
1655251580000|2022-06-15 00:06:20|11628.3|11625.5|11628.3|11625.5|11628.3|11625.5|11628.3|11625.5|0
1655251590000|2022-06-15 00:06:30|11628.9|11624.9|11623|11619|11628.9|11625.3|11621.9|11619|16
1655251600000|2022-06-15 00:06:40|11622.3|11619.5|11624.3|11621.5|11624.3|11621.5|11621.9|11618.5|3
1655251610000|2022-06-15 00:06:50|11624.4|11621.6|11624.3|11621.5|11624.4|11621.6|11624.3|11621.5|1
1655251620000|2022-06-15 00:07:00|11623.9|11621.1|11623.3|11620.5|11624.4|11621.1|11622.9|11619|2
1655251630000|2022-06-15 00:07:10|11622.9|11620.1|11634.9|11632.1|11636|11633|11622.9|11619.6|20
1655251640000|2022-06-15 00:07:20|11634.3|11631.5|11634.8|11632|11635.4|11632.6|11633.8|11630.9|9
1655251650000|2022-06-15 00:07:30|11635.4|11631.4|11635.4|11631.4|11635.9|11632.5|11634.8|11631.4|3
1655251660000|2022-06-15 00:07:40|11634.8|11632|11632.4|11628.4|11634.8|11632|11632.3|11628.4|2
1655251670000|2022-06-15 00:07:50|11631.3|11628.5|11631.9|11629.1|11632.4|11629.1|11629.8|11627|4
1655251680000|2022-06-15 00:08:00|11631.4|11628.6|11631.3|11628.5|11632|11628.6|11631.3|11628|3
1655251690000|2022-06-15 00:08:10|11631.4|11628.6|11634.3|11631.5|11634.3|11631.5|11631.3|11628.5|10
1655251700000|2022-06-15 00:08:20|11634.8|11632|11634.3|11631.5|11635.3|11632.5|11634.3|11631.5|1
1655251710000|2022-06-15 00:08:30|11633.4|11630.6|11633.9|11631.1|11634.9|11632.1|11633.4|11630.5|0
1655251720000|2022-06-15 00:08:40|11634.9|11632.1|11634.3|11631.5|11635.4|11632.1|11634.3|11631|1
1655251730000|2022-06-15 00:08:50|11634.2|11631.4|11628.8|11626|11634.2|11631.4|11628.3|11625.4|7
1655251740000|2022-06-15 00:09:00|11628.4|11625.6|11620.4|11617.6|11628.9|11625.6|11618.8|11615.5|22
1655251750000|2022-06-15 00:09:10|11620.9|11616.9|11619.8|11617|11620.9|11617.6|11619.8|11616.9|10
1655251760000|2022-06-15 00:09:20|11620.3|11617.5|11618.8|11616|11620.9|11617.6|11618.3|11614.9|8
1655251770000|2022-06-15 00:09:30|11618.3|11615.5|11623.5|11619.5|11624.9|11621|11618.3|11615.5|28
1655251780000|2022-06-15 00:09:40|11622.9|11620.1|11623.5|11619.5|11623.5|11620.6|11622.9|11619.5|1
1655251790000|2022-06-15 00:09:50|11623.4|11620.6|11624.4|11621.6|11624.4|11621.6|11623.4|11620.6|1
1655251800000|2022-06-15 00:10:00|11624.3|11621.5|11623.8|11621|11624.3|11621.5|11623.3|11620.5|1
1655251810000|2022-06-15 00:10:10|11622.8|11620|11622.8|11620|11623.8|11621|11622.8|11619.5|6
1655251820000|2022-06-15 00:10:20|11622.3|11619.5|11622.3|11619.5|11622.3|11619.5|11622.3|11619.5|0
1655251830000|2022-06-15 00:10:30|11621.8|11619|11624.3|11621.5|11624.3|11621.5|11621.8|11618.9|9
1655251840000|2022-06-15 00:10:40|11623.8|11621|11624.8|11622|11624.8|11622|11623.8|11621|3
1655251850000|2022-06-15 00:10:50|11624.9|11622.1|11627.8|11625|11628.5|11625|11624.9|11622.1|7
1655251860000|2022-06-15 00:11:00|11628.5|11624.5|11628.4|11625.6|11628.9|11625.6|11627.8|11624.4|1
1655251870000|2022-06-15 00:11:10|11628.9|11626.1|11628.8|11626|11628.9|11626.1|11628.8|11626|1
1655251880000|2022-06-15 00:11:20|11627.8|11625|11625.8|11623|11627.8|11625|11625.8|11621.9|4
1655251890000|2022-06-15 00:11:30|11626.4|11622.4|11626.4|11622.4|11626.4|11622.4|11626.4|11622.4|0
1655251900000|2022-06-15 00:11:40|11626.3|11623.5|11627.3|11624.5|11627.9|11624.5|11626.3|11622.9|0
1655251910000|2022-06-15 00:11:50|11627.9|11623.9|11627.9|11623.9|11628|11624.6|11627.4|11623.9|0
1655251920000|2022-06-15 00:12:00|11627.4|11624.6|11628.5|11624.5|11628.5|11625.1|11626.9|11623.5|4
1655251930000|2022-06-15 00:12:10|11627.8|11625|11624.5|11620.5|11627.9|11625|11623.8|11620.5|1
1655251940000|2022-06-15 00:12:20|11624.9|11620.9|11624.4|11620.4|11624.9|11621.5|11623.8|11620.4|0
1655251950000|2022-06-15 00:12:30|11623.7|11620.9|11625.8|11623|11625.9|11623|11620.3|11616.9|25
1655251960000|2022-06-15 00:12:40|11626.4|11623.6|11626.8|11624|11626.8|11624|11626.4|11623.6|1
1655251970000|2022-06-15 00:12:50|11627.3|11624.5|11628.4|11624.4|11628.5|11625|11627.3|11624.4|12
1655251980000|2022-06-15 00:13:00|11627.7|11624.9|11625.8|11623|11628.3|11625|11624.4|11621.6|11
1655251990000|2022-06-15 00:13:10|11625.9|11623.1|11633.8|11631|11633.8|11631|11625.9|11623.1|3
1655252000000|2022-06-15 00:13:20|11634.3|11631.5|11637.9|11633.9|11638.7|11635.9|11633.8|11631|15
1655252010000|2022-06-15 00:13:30|11636.8|11634|11636.4|11632.4|11636.8|11634|11635.3|11632.4|5
1655252020000|2022-06-15 00:13:40|11635.8|11633|11637.8|11635|11637.8|11635|11635.8|11633|6
1655252030000|2022-06-15 00:13:50|11638.4|11634.4|11637.3|11634.5|11638.4|11635|11635.9|11633.1|7
1655252040000|2022-06-15 00:14:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|1
1655252050000|2022-06-15 00:14:10|11637.3|11634.5|11638.7|11635.9|11638.8|11636|11637.3|11634.5|1
1655252060000|2022-06-15 00:14:20|11637.8|11635|11637.3|11634.5|11638.4|11635|11637.3|11634.4|1
1655252070000|2022-06-15 00:14:30|11637.9|11633.9|11637.3|11634.5|11638.4|11634.5|11637.3|11633.9|0
1655252080000|2022-06-15 00:14:40|11638.4|11634.4|11641.3|11638.5|11641.3|11638.5|11637.8|11634.4|14
1655252090000|2022-06-15 00:14:50|11641.7|11638.9|11640.3|11637.5|11641.7|11638.9|11640.3|11637.5|5
1655252100000|2022-06-15 00:15:00|11640.9|11636.9|11638.8|11636|11640.9|11637|11637.3|11634.5|10
1655252110000|2022-06-15 00:15:10|11639.4|11635.4|11631.8|11627.8|11639.4|11636|11631.3|11627.8|8
1655252120000|2022-06-15 00:15:20|11631.3|11628.5|11631.8|11629|11633.4|11630|11631.3|11628.5|3
1655252130000|2022-06-15 00:15:30|11631.9|11629.1|11633.3|11630.5|11633.3|11630.5|11631.9|11629.1|3
1655252140000|2022-06-15 00:15:40|11636.8|11634|11637.4|11633.4|11637.4|11634|11636.3|11633.4|5
1655252150000|2022-06-15 00:15:50|11635.8|11633|11635.7|11632.9|11635.8|11633|11635.7|11632.9|1
1655252160000|2022-06-15 00:16:00|11634.9|11630.9|11636.8|11634|11637.4|11634|11634.3|11630.9|7
1655252170000|2022-06-15 00:16:10|11636.3|11633.5|11636.3|11633.5|11636.3|11633.5|11636.3|11633.5|0
1655252180000|2022-06-15 00:16:20|11636.8|11634|11636.4|11632.4|11636.8|11634|11634.8|11632|4
1655252190000|2022-06-15 00:16:30|11635.8|11633|11636.4|11632.4|11636.4|11633|11635.3|11631.9|1
1655252200000|2022-06-15 00:16:40|11635.8|11633|11635.8|11633|11636.8|11634|11634.8|11631.9|5
1655252210000|2022-06-15 00:16:50|11636.4|11632.4|11635.3|11632.5|11636.4|11632.5|11634.7|11631.4|3
1655252220000|2022-06-15 00:17:00|11636.4|11632.4|11632.3|11629.5|11636.4|11632.5|11632.3|11629.4|4
1655252230000|2022-06-15 00:17:10|11631.8|11629|11641.3|11638.5|11641.7|11638.9|11631.8|11629|41
1655252240000|2022-06-15 00:17:20|11640.8|11638|11639.7|11636.9|11640.8|11638|11639.7|11636.9|7
1655252250000|2022-06-15 00:17:30|11639.8|11637|11640.8|11638|11641.4|11638|11639.7|11636.9|4
1655252260000|2022-06-15 00:17:40|11641.7|11638.9|11641.7|11638.9|11642.3|11638.9|11640.7|11637.8|4
1655252270000|2022-06-15 00:17:50|11642.2|11639.4|11643.7|11640.9|11644.3|11641.5|11641.7|11638.9|21
1655252280000|2022-06-15 00:18:00|11643.2|11640.4|11642.7|11639.9|11643.2|11640.4|11642.3|11639.5|14
1655252290000|2022-06-15 00:18:10|11643.2|11640.4|11642.7|11639.9|11643.2|11640.4|11642.7|11639.9|8
1655252300000|2022-06-15 00:18:20|11643.2|11640.4|11652.2|11649.4|11653.6|11650.8|11643.2|11640.4|42
1655252310000|2022-06-15 00:18:30|11650.7|11647.9|11650.7|11647.9|11651.7|11648.9|11650.7|11647.9|20
1655252320000|2022-06-15 00:18:40|11650.6|11647.8|11650.6|11647.8|11652.5|11649.7|11649.1|11646.3|68
1655252330000|2022-06-15 00:18:50|11651|11648.2|11651.6|11648.8|11651.6|11648.8|11650.5|11647.7|6
1655252340000|2022-06-15 00:19:00|11651.8|11649|11658.6|11655.8|11658.6|11655.8|11651.8|11649|30
1655252350000|2022-06-15 00:19:10|11658.7|11655.9|11655.6|11652.8|11658.7|11655.9|11655.6|11652.8|10
1655252360000|2022-06-15 00:19:20|11656.1|11653.3|11657.6|11654.8|11658.1|11655.3|11655.6|11652.8|17
1655252370000|2022-06-15 00:19:30|11658.2|11654.2|11659.5|11656.7|11660.1|11656.8|11657.6|11654.2|7
1655252380000|2022-06-15 00:19:40|11659|11656.2|11656.5|11653.7|11659|11656.2|11656.5|11653.7|8
1655252390000|2022-06-15 00:19:50|11656.1|11653.3|11659.1|11656.3|11659.1|11656.3|11656.1|11653.2|5
1655252400000|2022-06-15 00:20:00|11660.1|11657.3|11662|11659.2|11662|11659.2|11659.6|11656.8|30
1655252410000|2022-06-15 00:20:10|11662.1|11658.1|11659|11656.2|11663.4|11660.6|11659|11656.2|24
1655252420000|2022-06-15 00:20:20|11659.5|11656.7|11657|11654.2|11661.5|11658.7|11657|11653.6|13
1655252430000|2022-06-15 00:20:30|11656.4|11653.6|11651.9|11649.1|11656.4|11653.6|11651.9|11649.1|10
1655252440000|2022-06-15 00:20:40|11652|11649.2|11653.5|11650.7|11654.1|11650.7|11652|11649.2|3
1655252450000|2022-06-15 00:20:50|11655|11652.2|11654.9|11652.1|11656|11652.6|11653.9|11651.1|8
1655252460000|2022-06-15 00:21:00|11653|11650.2|11650|11647.2|11654.4|11651.6|11650|11647.2|25
1655252470000|2022-06-15 00:21:10|11650.4|11647.6|11653.4|11650.6|11653.5|11650.6|11649|11646.2|25
1655252480000|2022-06-15 00:21:20|11652.9|11650.1|11654.4|11651.6|11657|11652.6|11652.9|11649|4
1655252490000|2022-06-15 00:21:30|11654.5|11651.7|11655.4|11652.6|11656.5|11653.7|11654|11651.2|7
1655252500000|2022-06-15 00:21:40|11655|11651|11653.9|11651.1|11655|11651.1|11653.4|11650.5|6
1655252510000|2022-06-15 00:21:50|11655.6|11651.6|11654.4|11651.6|11658.1|11654.6|11654.4|11651.1|15
1655252520000|2022-06-15 00:22:00|11655.1|11651.1|11653.9|11651.1|11655.5|11652.6|11653.5|11650.7|2
1655252530000|2022-06-15 00:22:10|11653.4|11650.6|11651.4|11648.6|11653.4|11650.6|11651.4|11648.6|6
1655252540000|2022-06-15 00:22:20|11652.5|11648.5|11653.4|11650.6|11653.9|11651.1|11652|11648.5|6
1655252570000|2022-06-15 00:22:50|11654.1|11650.1|11655.5|11651.5|11655.5|11652.6|11653.5|11650.1|7
1655252580000|2022-06-15 00:23:00|11655|11651|11654.4|11651.6|11655|11651.6|11653.9|11650|2
1655252590000|2022-06-15 00:23:10|11654.3|11651.5|11651.9|11649.1|11654.3|11651.5|11650.9|11648.1|3
1655252600000|2022-06-15 00:23:20|11653.4|11650.6|11653.4|11650.6|11654.5|11651.6|11652.9|11650|4
1655252610000|2022-06-15 00:23:30|11653.2|11650.4|11649|11646.2|11653.2|11650.4|11648.9|11646.1|23
1655252620000|2022-06-15 00:23:40|11648.9|11646.1|11649|11646.2|11649|11646.2|11648.9|11646.1|3
1655252630000|2022-06-15 00:23:50|11648.9|11646.1|11647.9|11645.1|11649.5|11646.1|11647.9|11644.5|3
1655252640000|2022-06-15 00:24:00|11648.6|11644.6|11647.9|11645.1|11649|11645.6|11647.9|11644.6|2
1655252650000|2022-06-15 00:24:10|11648.4|11645.6|11648.4|11645.6|11648.4|11645.6|11648.4|11645.6|0
1655252660000|2022-06-15 00:24:20|11648.9|11646.1|11652.4|11649.6|11652.4|11649.6|11648.9|11646.1|4
1655252670000|2022-06-15 00:24:30|11651.9|11649.1|11651.9|11649.1|11651.9|11649.1|11651.9|11649.1|0
1655252680000|2022-06-15 00:24:40|11650.9|11648.1|11650.9|11648.1|11650.9|11648.1|11650.9|11648.1|0
1655252690000|2022-06-15 00:24:50|11651|11648.2|11651|11648.2|11651|11648.2|11651|11648.2|0
1655252700000|2022-06-15 00:25:00|11651.9|11649.1|11653.5|11650.7|11654|11651.2|11651.9|11649.1|8
1655252710000|2022-06-15 00:25:10|11653.4|11650.6|11654|11650|11654|11650.6|11653.4|11650|1
1655252720000|2022-06-15 00:25:20|11656|11648|11653|11650.2|11656|11650.4|11647.1|11644.3|44
1655252730000|2022-06-15 00:25:30|11653.5|11650.7|11654.5|11651.7|11654.5|11651.7|11653.5|11650.7|3
1655252740000|2022-06-15 00:25:40|11654.9|11652.1|11655|11652.2|11655|11652.2|11654.5|11651.7|2
1655252750000|2022-06-15 00:25:50|11653.9|11651.1|11654|11651.2|11655|11651.7|11653.9|11651|6
1655252760000|2022-06-15 00:26:00|11653.9|11651.1|11650.9|11648.1|11653.9|11651.1|11650.9|11648.1|4
1655252770000|2022-06-15 00:26:10|11650.4|11647.6|11648.9|11646.1|11650.4|11647.6|11648.9|11646.1|2
1655252780000|2022-06-15 00:26:20|11647.9|11645.1|11645.5|11642.7|11648|11645.2|11645.4|11642.6|8
1655252790000|2022-06-15 00:26:30|11645.4|11642.6|11646|11643.2|11646|11643.2|11645|11642.2|1
1655252800000|2022-06-15 00:26:40|11647.5|11644.7|11646.5|11643.7|11648.5|11645.1|11646.5|11643.7|5
1655252810000|2022-06-15 00:26:50|11646|11643.2|11646.5|11643.7|11646.5|11643.7|11646|11643.2|3
1655252820000|2022-06-15 00:27:00|11645.9|11643.1|11646.5|11643.7|11646.5|11643.7|11645.9|11643.1|2
1655252830000|2022-06-15 00:27:10|11646.4|11643.6|11644.9|11642.1|11646.4|11643.6|11644.9|11642.1|7
1655252840000|2022-06-15 00:27:20|11644.5|11641.7|11644.9|11642.1|11645|11642.2|11644|11641.2|1
1655252850000|2022-06-15 00:27:30|11644.4|11641.6|11645|11642.2|11645.1|11642.2|11644|11641.1|12
1655252860000|2022-06-15 00:27:40|11644.9|11642.1|11644.9|11642.1|11644.9|11642.1|11644.9|11642.1|1
1655252870000|2022-06-15 00:27:50|11645.6|11641.6|11644|11641.2|11645.6|11642.1|11644|11641.2|3
1655252880000|2022-06-15 00:28:00|11644.5|11641.7|11644.9|11642.1|11645|11642.2|11644.5|11641.7|5
1655252890000|2022-06-15 00:28:10|11645|11642.2|11644.9|11642.1|11645.5|11642.7|11644.9|11642.1|17
1655252910000|2022-06-15 00:28:30|11644.5|11641.7|11644.5|11641.7|11644.5|11641.7|11644.5|11641.7|1
1655252920000|2022-06-15 00:28:40|11645.5|11642.7|11645.6|11641.6|11646|11643.1|11644.9|11641.6|7
1655252930000|2022-06-15 00:28:50|11645.4|11642.6|11642.5|11639.7|11646|11643.2|11642|11639.2|127
1655252940000|2022-06-15 00:29:00|11642.4|11639.6|11642|11639.2|11642.4|11639.6|11642|11639.2|6
1655252950000|2022-06-15 00:29:10|11641.5|11638.7|11641.5|11638.7|11642.1|11639.1|11641.4|11638.1|3
1655252960000|2022-06-15 00:29:20|11642|11639.2|11641.4|11638.6|11642.6|11639.2|11641.4|11638.6|6
1655252970000|2022-06-15 00:29:30|11641|11638.2|11641.4|11638.6|11643.9|11641.1|11641|11638.2|27
1655252980000|2022-06-15 00:29:40|11641|11638.2|11643|11640.2|11643.1|11640.3|11640.5|11637.1|18
1655252990000|2022-06-15 00:29:50|11641.5|11638.7|11641.6|11638.8|11641.6|11638.8|11641.1|11638.3|3
1655253000000|2022-06-15 00:30:00|11641.5|11638.7|11643|11640.2|11643|11640.2|11641|11638.2|4
1655253010000|2022-06-15 00:30:10|11643.1|11640.3|11641.1|11638.3|11643.7|11640.3|11641.1|11638.3|8
1655253020000|2022-06-15 00:30:20|11641.6|11638.8|11647.1|11644.3|11647.1|11644.3|11641.6|11638.8|27
1655253030000|2022-06-15 00:30:30|||||||||2
1655253040000|2022-06-15 00:30:40|11647.6|11644.8|11647.6|11644.8|11647.6|11644.8|11647.6|11644.8|3
1655253050000|2022-06-15 00:30:50|11647.7|11644.9|11649.6|11646.8|11649.7|11646.9|11647.7|11644.9|6
1655253060000|2022-06-15 00:31:00|11648.1|11645.3|11648.1|11645.3|11649.1|11646.3|11648.1|11645.3|5
1655253070000|2022-06-15 00:31:10|11648.7|11644.7|11647.6|11644.8|11648.7|11644.8|11647.6|11644.7|3
1655253090000|2022-06-15 00:31:30|11647|11644.2|11640.6|11637.8|11647|11644.2|11640.1|11637.3|14
1655253100000|2022-06-15 00:31:40|11641.6|11638.8|11640.6|11637.8|11642.1|11638.8|11640.1|11637.3|5
1655253110000|2022-06-15 00:31:50|11642.1|11639.3|11643.6|11640.8|11643.6|11640.8|11642.1|11639.3|5
1655253120000|2022-06-15 00:32:00|11644.6|11641.8|11645.6|11642.8|11645.6|11642.8|11644.6|11641.8|4
1655253130000|2022-06-15 00:32:10|11645.5|11642.7|11645|11642.2|11645.7|11642.7|11645|11641.7|2
1655253140000|2022-06-15 00:32:20|11645.6|11641.6|11643.1|11640.3|11645.6|11642.2|11643|11640.2|3
1655253150000|2022-06-15 00:32:30|11643.6|11640.8|11643.1|11640.3|11644.1|11641.3|11643.1|11640.3|2
1655253160000|2022-06-15 00:32:40|11643|11640.2|11643.6|11640.8|11644.6|11641.8|11643|11640.2|0
1655253180000|2022-06-15 00:33:00|11643|11640.2|11643.6|11640.8|11644.6|11641.8|11643|11640.2|3
1655253190000|2022-06-15 00:33:10|11644|11641.2|11643.5|11640.7|11644|11641.2|11643.5|11640.7|1
1655253200000|2022-06-15 00:33:20|11643.6|11640.8|11644|11641.2|11644|11641.2|11643.6|11640.8|0
1655253210000|2022-06-15 00:33:30|11644.6|11640.6|11640.6|11637.8|11646.1|11641.2|11640.1|11637.3|24
1655253220000|2022-06-15 00:33:40|11640.5|11637.7|11640.1|11637.3|11642|11639.2|11639.5|11636.7|36
1655253230000|2022-06-15 00:33:50|11640.6|11637.8|11644.6|11641.8|11645|11642.2|11640.6|11637.8|10
1655253240000|2022-06-15 00:34:00|11645|11642.2|11647|11644.2|11647.1|11644.3|11645|11642.2|7
1655253250000|2022-06-15 00:34:10|11647.1|11644.3|11642.5|11639.7|11647.1|11644.3|11642.5|11639.7|7
1655253260000|2022-06-15 00:34:20|11642|11639.2|11639.5|11636.7|11642.5|11639.7|11639.5|11636.7|9
1655253270000|2022-06-15 00:34:30|11640|11637.2|11633.4|11630.6|11640|11637.2|11632.5|11629.7|26
1655253280000|2022-06-15 00:34:40|11633.5|11630.7|11633.9|11631.1|11635|11631.6|11631.9|11629.1|11
1655253290000|2022-06-15 00:34:50|11634.4|11631.6|11631.3|11628.5|11635|11631.6|11631.3|11628.5|13
1655253300000|2022-06-15 00:35:00|11629.4|11626.6|11633.1|11629.1|11636|11633.2|11628.9|11626.1|164
1655253310000|2022-06-15 00:35:10|11632.5|11629.7|11631.5|11628.7|11633.6|11630.2|11631.5|11628.6|5
1655253320000|2022-06-15 00:35:20|11632|11629.2|11631.5|11628.7|11633|11630.2|11630.9|11627.6|6
1655253330000|2022-06-15 00:35:30|11631.4|11628.6|11633|11629|11633|11629.7|11630.9|11628|13
1655253340000|2022-06-15 00:35:40|11632.5|11629.7|11638|11635.2|11638.9|11636.1|11632.5|11629.6|25
1655253350000|2022-06-15 00:35:50|11637.9|11635.1|11637.9|11635.1|11637.9|11635.1|11637.9|11635.1|1
1655253360000|2022-06-15 00:36:00|11635.5|11632.7|11634.9|11632.1|11635.5|11632.7|11634.9|11631.5|3
1655253370000|2022-06-15 00:36:10|11634.4|11631.6|11634.4|11631.6|11635|11632.1|11634.4|11631|4
1655253380000|2022-06-15 00:36:20|11634.5|11631.7|11634.9|11632.1|11635.4|11632.6|11634.5|11631.7|1
1655253390000|2022-06-15 00:36:30|11634.5|11631.7|11633.5|11630.7|11634.5|11631.7|11633.5|11630.7|2
1655253400000|2022-06-15 00:36:40|11634|11631.2|11634.6|11630.6|11634.6|11631.2|11633|11630.2|17
1655253410000|2022-06-15 00:36:50|11634|11631.2|11635.9|11633.1|11636.3|11633.5|11634|11631.2|52
1655253420000|2022-06-15 00:37:00|11635.8|11633|11635.9|11633.1|11635.9|11633.1|11635.4|11632.6|1
1655253430000|2022-06-15 00:37:10|11635.8|11633|11636.5|11633.7|11636.5|11633.7|11635.8|11633|5
1655253440000|2022-06-15 00:37:20|11639.4|11636.6|11641.4|11638.6|11641.4|11638.6|11639.4|11636.6|6
1655253450000|2022-06-15 00:37:30|11640.9|11638.1|11640.9|11638.1|11640.9|11638.1|11640.9|11638.1|1
1655253460000|2022-06-15 00:37:40|11639.4|11636.6|11638.9|11636.1|11639.4|11636.6|11638.9|11636.1|5
1655253470000|2022-06-15 00:37:50|11638.3|11635.5|11637.3|11634.5|11638.3|11635.5|11637.3|11634.5|3
1655253480000|2022-06-15 00:38:00|11637.2|11634.4|11636.8|11634|11637.2|11634.4|11635.8|11633|23
1655253490000|2022-06-15 00:38:10|11637.3|11634.5|11638.5|11635.7|11638.5|11635.7|11637.3|11634.5|5
1655253500000|2022-06-15 00:38:20|11640.3|11637.5|11642.3|11639.5|11643.4|11640.5|11640.3|11637.5|4
1655253510000|2022-06-15 00:38:30|11641.8|11639|11641.8|11639|11641.8|11639|11641.8|11639|4
1655253520000|2022-06-15 00:38:40|11641.3|11638.5|11641.8|11639|11642.9|11639.5|11641.3|11638.5|2
1655253530000|2022-06-15 00:38:50|11640.8|11638|11640.8|11638|11640.8|11638|11640.8|11638|2
1655253540000|2022-06-15 00:39:00|11640.3|11637.5|11636.3|11633.5|11640.3|11637.5|11635.3|11632.5|22
1655253550000|2022-06-15 00:39:10|11637.3|11634.5|11636.3|11633.5|11637.3|11634.5|11636.3|11633.5|7
1655253560000|2022-06-15 00:39:20|11636.5|11633.7|11641.3|11637.3|11641.3|11637.5|11636.5|11633.7|35
1655253570000|2022-06-15 00:39:30|11640.7|11637.9|11642.8|11638.8|11642.8|11638.8|11640.7|11637.3|7
1655253580000|2022-06-15 00:39:40|11643.2|11640.4|11644.7|11640.7|11646.7|11643.4|11643.2|11640.4|12
1655253590000|2022-06-15 00:39:50|11643.6|11640.8|11644.2|11641.4|11644.7|11641.4|11643.6|11640.2|1
1655253600000|2022-06-15 00:40:00|11645.3|11641.3|11642.1|11639.3|11645.7|11642.4|11641.2|11638.3|7
1655253610000|2022-06-15 00:40:10|11642.7|11638.7|11641.6|11638.8|11642.7|11639.3|11641.6|11638.7|4
1655253620000|2022-06-15 00:40:20|11642.2|11639.4|11642.6|11639.8|11643.7|11640.4|11642.2|11639.4|18
1655253630000|2022-06-15 00:40:30|11642.1|11639.3|11640.1|11637.3|11642.1|11639.3|11640.1|11637.3|1
1655253640000|2022-06-15 00:40:40|11639.6|11636.8|11639.6|11636.8|11639.6|11636.8|11639.6|11636.8|0
1655253650000|2022-06-15 00:40:50|11639.2|11636.4|11639.6|11636.8|11639.6|11636.8|11638.7|11635.9|3
1655253660000|2022-06-15 00:41:00|11639.2|11636.4|11639.6|11636.8|11640.7|11637.9|11639.1|11636.3|6
1655253670000|2022-06-15 00:41:10|11639.7|11636.9|11642.7|11639.9|11642.7|11639.9|11639.6|11636.8|2
1655253680000|2022-06-15 00:41:20|11643.2|11640.4|11640.2|11637.4|11643.6|11640.8|11640.2|11637.4|5
1655253690000|2022-06-15 00:41:30|11639.6|11636.8|11639.6|11636.8|11639.6|11636.8|11639.6|11636.8|5
1655253700000|2022-06-15 00:41:40|11640.2|11636.2|11637.7|11634.9|11640.2|11636.8|11637.6|11634.8|8
1655253710000|2022-06-15 00:41:50|11637.3|11634.5|11636.2|11633.4|11638.8|11634.9|11636.2|11633.4|31
1655253720000|2022-06-15 00:42:00|11636.3|11633.5|11636.8|11634|11637.7|11634.9|11636.2|11633.4|43
1655253730000|2022-06-15 00:42:10|11637.3|11634.5|11636.8|11634|11637.9|11634.5|11636.8|11633.9|6
1655253740000|2022-06-15 00:42:20|||||||||1
1655253750000|2022-06-15 00:42:30|||||||||1
1655253770000|2022-06-15 00:42:50|11636.3|11633.5|11636.3|11633.5|11636.3|11633.5|11636.3|11633.5|0
1655253780000|2022-06-15 00:43:00|11635.8|11633|11636.3|11633.5|11636.3|11633.5|11635.8|11633|12
1655253790000|2022-06-15 00:43:10|11635.8|11633|11636.3|11633.5|11636.3|11633.5|11635.8|11633|12
1655253800000|2022-06-15 00:43:20|||||||||1
1655253810000|2022-06-15 00:43:30|11635.6|11632.8|11632.3|11629.5|11635.6|11632.8|11632.3|11629.5|16
1655253820000|2022-06-15 00:43:40|11632.8|11630|11632.8|11630|11633.3|11630.5|11632.8|11630|0
1655253830000|2022-06-15 00:43:50|11633.3|11630.5|11633.3|11630.5|11633.3|11630.5|11633.3|11630.5|3
1655253840000|2022-06-15 00:44:00|11633.4|11630.6|11635.8|11633|11635.8|11633|11633.4|11630.6|13
1655253850000|2022-06-15 00:44:10|11635.3|11632.5|11635.3|11632.5|11635.3|11632.5|11635.3|11632.5|2
1655253860000|2022-06-15 00:44:20|11635.2|11632.4|11632.3|11629.5|11635.2|11632.4|11632.3|11628.9|111
1655253870000|2022-06-15 00:44:30|11632.6|11629.8|11639.8|11637|11642|11638.5|11632.6|11629.8|66
1655253880000|2022-06-15 00:44:40|11639.3|11636.5|11639.9|11637.1|11640.4|11637.1|11639.3|11636.4|7
1655253890000|2022-06-15 00:44:50|11640.5|11636.5|11640.3|11637.5|11640.5|11637.5|11639.9|11636.5|0
1655253900000|2022-06-15 00:45:00|11639.9|11637.1|11640.4|11637.6|11640.9|11638.1|11639.9|11637.1|2
1655253930000|2022-06-15 00:45:30|11640.9|11638.1|11641|11637|11641|11638.1|11640.3|11637|3
1655253940000|2022-06-15 00:45:40|11640.3|11637.5|11640.3|11637.5|11641|11637.5|11640.3|11637|0
1655253950000|2022-06-15 00:45:50|11640.4|11637.6|11640.4|11637.6|11640.4|11637.6|11640.4|11637.6|0
1655253960000|2022-06-15 00:46:00|11640.3|11637.5|11639.9|11637.1|11640.3|11637.5|11639.9|11637.1|0
1655253970000|2022-06-15 00:46:10|11639.8|11637|11639.5|11635.5|11639.8|11637|11638.3|11635.5|3
1655253980000|2022-06-15 00:46:20|11638.8|11636|11639.4|11636.6|11639.4|11636.6|11638.8|11636|2
1655253990000|2022-06-15 00:46:30|11639.9|11637.1|11639.9|11637.1|11640.4|11637.6|11639.9|11637.1|4
1655254000000|2022-06-15 00:46:40|11640.4|11637.6|11640|11636|11640.4|11637.6|11639.9|11636|1
1655254010000|2022-06-15 00:46:50|11639.3|11636.5|11639.3|11636.5|11639.3|11636.5|11639.3|11636.5|0
1655254060000|2022-06-15 00:47:40|11639.9|11635.9|11637.4|11633.4|11639.9|11636.5|11637.4|11633.4|2
1655254070000|2022-06-15 00:47:50|11636.8|11634|11636.4|11633.6|11637.4|11634|11634.3|11631.5|83
1655254080000|2022-06-15 00:48:00|11635.9|11633.1|11632.8|11630|11636.4|11633.5|11632.8|11630|10
1655254090000|2022-06-15 00:48:10|||||||||4
1655254100000|2022-06-15 00:48:20|11632.7|11629.9|11629.8|11627|11632.7|11629.9|11629.3|11625.9|8
1655254110000|2022-06-15 00:48:30|11629.3|11626.5|11632.3|11629.5|11633.5|11630.1|11629.3|11626.5|11
1655254120000|2022-06-15 00:48:40|11632.9|11630.1|11633.3|11630.5|11633.3|11630.5|11631.3|11628.5|13
1655254140000|2022-06-15 00:49:00|11631.8|11629|11631.3|11628.5|11632.3|11629.5|11631.3|11628.5|2
1655254150000|2022-06-15 00:49:10|11630.8|11628|11630.3|11627.5|11630.8|11628|11630.3|11627.5|2
1655254160000|2022-06-15 00:49:20|11630.2|11627.4|11623.3|11620.5|11630.2|11627.4|11623.3|11620.5|23
1655254170000|2022-06-15 00:49:30|11623.4|11620.6|11626.3|11623.5|11627.4|11624|11623.4|11620.6|10
1655254180000|2022-06-15 00:49:40|11625.7|11622.9|11625.2|11622.4|11625.7|11622.9|11624.7|11621.9|5
1655254190000|2022-06-15 00:49:50|11625.3|11622.5|11625.3|11622.5|11625.7|11622.9|11624.7|11621.9|4
1655254200000|2022-06-15 00:50:00|11625.7|11622.9|11624.7|11621.9|11625.8|11622.9|11623.7|11620.9|8
1655254210000|2022-06-15 00:50:10|11625.2|11622.4|11622.7|11619.9|11625.8|11622.4|11621.7|11618.8|10
1655254220000|2022-06-15 00:50:20|11622.3|11619.5|11622.2|11619.4|11623.3|11619.5|11622.2|11618.9|3
1655254230000|2022-06-15 00:50:30|11622.7|11619.9|11622.8|11620|11622.8|11620|11622.7|11619.9|1
1655254240000|2022-06-15 00:50:40|11622.7|11619.9|11623.3|11620.5|11623.4|11620.5|11622.7|11619.4|2
1655254250000|2022-06-15 00:50:50|11623.2|11620.4|11626.8|11624|11626.8|11624|11622.7|11619.9|16
1655254260000|2022-06-15 00:51:00|11626.7|11623.9|11624.8|11622|11626.7|11623.9|11624.8|11622|4
1655254270000|2022-06-15 00:51:10|11625.4|11621.4|11624.8|11622|11625.4|11622|11624.3|11620.9|0
1655254280000|2022-06-15 00:51:20|11624.9|11622.1|11625.3|11622.5|11625.3|11622.5|11624.9|11622.1|1
1655254290000|2022-06-15 00:51:30|11624.4|11620.4|11623.9|11619.9|11624.4|11621|11623.3|11619.9|12
1655254300000|2022-06-15 00:51:40|11622.8|11620|11623.4|11619.4|11623.4|11620|11622.8|11619.4|1
1655254310000|2022-06-15 00:51:50|11622.8|11620|11621.8|11619|11622.9|11620|11621.8|11618.9|4
1655254320000|2022-06-15 00:52:00|11621.3|11618.5|11622.4|11619.6|11622.4|11619.6|11620.8|11617.4|4
1655254330000|2022-06-15 00:52:10|11622.9|11618.9|11622.4|11619.6|11622.9|11619.6|11622.4|11618.9|0
1655254340000|2022-06-15 00:52:20|11622.9|11618.9|11621.3|11618.5|11622.9|11619|11621.3|11617.9|3
1655254350000|2022-06-15 00:52:30|11620.4|11617.6|11619.8|11617|11620.4|11617.6|11619.8|11617|4
1655254360000|2022-06-15 00:52:40|11619.9|11617.1|11621.4|11618.6|11621.8|11619|11619.9|11617.1|7
1655254380000|2022-06-15 00:53:00|11620.8|11618|11615.4|11612.6|11620.8|11618|11615.4|11612.6|9
1655254390000|2022-06-15 00:53:10|11616.5|11612.5|11616.4|11613.6|11616.5|11613.6|11616.4|11612.5|4
1655254400000|2022-06-15 00:53:20|11616.9|11612.9|11616.4|11613.6|11616.9|11613.6|11615.4|11612.5|1
1655254410000|2022-06-15 00:53:30|11616.9|11612.9|11615.8|11613|11616.9|11613.5|11615.8|11612.9|2
1655254420000|2022-06-15 00:53:40|11614.9|11612.1|11614.4|11611.6|11614.9|11612.1|11612.4|11609.6|8
1655254430000|2022-06-15 00:53:50|11614.9|11612.1|11614.9|11612.1|11614.9|11612.1|11614.9|11612.1|3
1655254440000|2022-06-15 00:54:00|11614.8|11612|11613.9|11611.1|11614.8|11612|11613.9|11611.1|6
1655254450000|2022-06-15 00:54:10|11613.8|11611|11611.4|11608.6|11613.9|11611|11611.4|11608.6|10
1655254460000|2022-06-15 00:54:20|11611.9|11607.9|11613.4|11610.6|11613.4|11610.6|11610.8|11607.4|49
1655254470000|2022-06-15 00:54:30|11614.4|11611.6|11614.4|11611.6|11614.4|11611.6|11613.9|11611.1|5
1655254480000|2022-06-15 00:54:40|11615.4|11612.6|11619|11615|11619|11616.1|11615.4|11612.6|3
1655254490000|2022-06-15 00:54:50|11618.9|11616.1|11618.8|11616|11618.9|11616.1|11618.3|11614.9|5
1655254500000|2022-06-15 00:55:00|11618.3|11615.5|11617.9|11615.1|11618.4|11615.6|11617.3|11614.5|3
1655254510000|2022-06-15 00:55:10|11617.8|11615|11617|11613|11617.8|11615|11616.3|11613|6
1655254520000|2022-06-15 00:55:20|11616.4|11613.6|11616.8|11614|11616.9|11614.1|11616.4|11613.6|1
1655254530000|2022-06-15 00:55:30|11616.9|11614.1|11616.9|11614.1|11616.9|11614.1|11616.8|11614|0
1655254540000|2022-06-15 00:55:40|11617.2|11614.4|11621.9|11619.1|11623|11619.6|11617.2|11614.4|45
1655254550000|2022-06-15 00:55:50|11622|11619.2|11620.4|11617.6|11622.5|11619.7|11620.4|11617|25
1655254560000|2022-06-15 00:56:00|11619.4|11616.6|11618.9|11616.1|11620.5|11617.6|11618.9|11616|7
1655254570000|2022-06-15 00:56:10|11618.8|11616|11618.9|11616.1|11618.9|11616.1|11618.8|11616|2
1655254580000|2022-06-15 00:56:20|11618.8|11616|11618.9|11616.1|11620|11616.1|11618.4|11615.6|2
1655254600000|2022-06-15 00:56:40|||||||||1
1655254610000|2022-06-15 00:56:50|11619.4|11616.6|11618.3|11615.5|11619.4|11616.6|11618.3|11615.5|1
1655254620000|2022-06-15 00:57:00|11619|11615|11618.8|11616|11619|11616.1|11618.4|11615|5
1655254630000|2022-06-15 00:57:10|11618.9|11616.1|11618.9|11616.1|11618.9|11616.1|11618.9|11616.1|0
1655254650000|2022-06-15 00:57:30|11618.8|11616|11618.8|11616|11618.8|11616|11618.8|11616|0
1655254660000|2022-06-15 00:57:40|11618.3|11615.5|11621.4|11618.6|11621.9|11619.1|11618.3|11615.4|5
1655254670000|2022-06-15 00:57:50|11622|11618|11620.9|11618.1|11622|11618.5|11620.9|11618|1
1655254680000|2022-06-15 00:58:00|11621.3|11618.5|11620.9|11618.1|11621.5|11618.5|11620.9|11617|2
1655254690000|2022-06-15 00:58:10|11621.4|11618.6|11621.9|11619.1|11622.5|11619.1|11621.4|11618.5|0
1655254700000|2022-06-15 00:58:20|11622.4|11619.6|11627.6|11623.6|11629|11625|11622.4|11619.6|12
1655254710000|2022-06-15 00:58:30|11629|11625|11627.4|11624.6|11629|11625.5|11626.9|11624.1|3
1655254720000|2022-06-15 00:58:40|11627.9|11625.1|11627.8|11625|11629.8|11626.5|11627.8|11625|12
1655254730000|2022-06-15 00:58:50|11628.3|11625.5|11632.3|11628.3|11632.3|11629.4|11628.3|11624.9|16
1655254740000|2022-06-15 00:59:00|11631.8|11627.8|11634.3|11631.5|11635.4|11631.5|11631.2|11627.8|9
1655254750000|2022-06-15 00:59:10|11634.2|11631.4|11633.3|11630.5|11634.2|11631.4|11632.7|11629.4|6
1655254760000|2022-06-15 00:59:20|11632.7|11629.9|11632.9|11628.9|11633.8|11630.5|11632.2|11628.9|6
1655254770000|2022-06-15 00:59:30|11633.4|11629.4|11632.7|11629.9|11633.8|11630|11632.7|11629.4|1
1655254780000|2022-06-15 00:59:40|11632.8|11630|11632.2|11629.4|11632.8|11630|11632.2|11629.4|0
1655254790000|2022-06-15 00:59:50|11631.7|11628.9|11630.8|11628|11631.7|11628.9|11629.3|11625.9|13
1655254800000|2022-06-15 01:00:00|11631.8|11629|11652.7|11648.7|11655.3|11651.9|11631.2|11627.8|118
1655254810000|2022-06-15 01:00:10|11651.2|11648.4|11662.1|11659.3|11662.6|11659.8|11649.6|11646.7|111
1655254820000|2022-06-15 01:00:20|11661.1|11658.3|11668.6|11665.8|11669.7|11666.8|11658|11655.2|132
1655254830000|2022-06-15 01:00:30|11669.3|11665.3|11670.2|11667.4|11674.7|11671.4|11668.6|11665.3|99
1655254840000|2022-06-15 01:00:40|11671.6|11668.8|11681.1|11677.1|11682.7|11679.4|11671.6|11668.3|91
1655254850000|2022-06-15 01:00:50|11680.6|11677.8|11675.7|11671.7|11685.2|11681.4|11673.2|11670.4|74
1655254860000|2022-06-15 01:01:00|11676.2|11672.2|11664.6|11661.8|11676.2|11672.8|11664.6|11661.7|47
1655254870000|2022-06-15 01:01:10|11664.1|11661.3|11668.6|11665.8|11669.2|11665.8|11656.3|11651.2|51
1655254880000|2022-06-15 01:01:20|11669.1|11666.3|11669|11666.2|11672.1|11668.3|11669|11665.7|28
1655254890000|2022-06-15 01:01:30|11668.6|11665.8|11673.7|11669.7|11676.1|11672.1|11668.6|11664.2|25
1655254900000|2022-06-15 01:01:40|11673.2|11670.4|11678|11675.2|11683.2|11679.8|11673.2|11670.4|29
1655254910000|2022-06-15 01:01:50|11680.1|11676.1|11683|11680.2|11684.2|11680.8|11679|11676.1|31
1655254920000|2022-06-15 01:02:00|11683.1|11679.1|11683|11680.2|11683.6|11680.8|11678.6|11675.2|21
1655254930000|2022-06-15 01:02:10|11684.5|11681.7|11685.5|11682.7|11687.1|11682.8|11682|11679.1|39
1655254940000|2022-06-15 01:02:20|11684.5|11681.5|11681.4|11678.6|11685.6|11682.7|11681.4|11678.6|8
1655254950000|2022-06-15 01:02:30|11680.5|11676.5|11683.6|11679.6|11684.1|11680.2|11678.5|11675.7|7
1655254960000|2022-06-15 01:02:40|11684.1|11680.1|11688|11685.2|11688|11685.2|11683.4|11680|30
1655254970000|2022-06-15 01:02:50|11689|11686.2|11687|11684.2|11689|11686.2|11681|11677.6|91
1655254980000|2022-06-15 01:03:00|11687.5|11683.5|11686|11683.2|11688.5|11685.2|11684.4|11681.1|34
1655254990000|2022-06-15 01:03:10|11685|11682.2|11687.6|11683.6|11689.5|11686.2|11685|11681.6|26
1655255000000|2022-06-15 01:03:20|11688.1|11684.1|11682.7|11678.7|11690|11684.1|11681.6|11678.6|13
1655255010000|2022-06-15 01:03:30|11684.6|11676.6|11678.2|11674.2|11684.6|11678.7|11675.5|11672.2|20
1655255020000|2022-06-15 01:03:40|11677.6|11674.8|11682.6|11678.6|11682.6|11678.6|11677|11673.6|18
1655255030000|2022-06-15 01:03:50|11682|11679.2|11682.6|11678.6|11683.6|11680.2|11677|11673.7|20
1655255040000|2022-06-15 01:04:00|11682|11679.2|11676.1|11672.1|11682.6|11679.2|11674|11670.6|24
1655255050000|2022-06-15 01:04:10|11675|11672.2|11677.5|11674.7|11679.1|11674.7|11672.5|11667.6|57
1655255060000|2022-06-15 01:04:20|11677.1|11673.1|11672.5|11669.7|11677.1|11673.2|11672.5|11669.1|13
1655255070000|2022-06-15 01:04:30|11672.4|11669.6|11671.5|11668.7|11677.1|11672.2|11671.5|11667.1|22
1655255080000|2022-06-15 01:04:40|11672.1|11668.1|11668|11665.2|11672.1|11668.7|11667|11661.7|27
1655255090000|2022-06-15 01:04:50|11668.7|11664.7|11673|11670.2|11675.2|11671.8|11668.7|11664.2|23
1655255100000|2022-06-15 01:05:00|11672.1|11669.3|11668|11665.2|11672.6|11669.3|11667.1|11664.3|22
1655255110000|2022-06-15 01:05:10|11669.1|11665.1|11668|11665.2|11669.3|11666.2|11667|11664.1|15
1655255120000|2022-06-15 01:05:20|11669|11666.2|11674.5|11671.7|11675.7|11672.3|11669|11665.7|4
1655255130000|2022-06-15 01:05:30|11675.1|11671.1|11680|11677.2|11681.6|11678.2|11674.5|11671.1|12
1655255140000|2022-06-15 01:05:40|11681.1|11677.1|11685.6|11681.6|11685.6|11682.2|11681|11677.1|13
1655255150000|2022-06-15 01:05:50|11685|11682.2|11687.5|11684.7|11688|11685.2|11683.4|11680.1|41
1655255160000|2022-06-15 01:06:00|11687.4|11684.6|11684.6|11680.6|11688|11685.2|11683.5|11679.1|5
1655255170000|2022-06-15 01:06:10|11683|11680.2|11680.5|11677.7|11684.1|11681.2|11678.6|11675.8|36
1655255180000|2022-06-15 01:06:20|11681.2|11677.2|11683|11680.2|11687|11684.2|11680|11677.2|35
1655255190000|2022-06-15 01:06:30|11684.6|11680.6|11683.5|11680.7|11686.5|11683.7|11683.5|11680.6|25
1655255200000|2022-06-15 01:06:40|11684|11680|11682|11678|11684|11680.7|11680.9|11678|13
1655255210000|2022-06-15 01:06:50|11681.4|11678.6|11683.4|11680.6|11684.4|11681.6|11680.5|11677.7|15
1655255220000|2022-06-15 01:07:00|11682.9|11680.1|11674.9|11672.1|11682.9|11680.1|11673|11670.2|19
1655255230000|2022-06-15 01:07:10|11675.4|11672.6|11677.4|11674.6|11678.3|11675.5|11673.9|11671.1|10
1655255240000|2022-06-15 01:07:20|11677.9|11675.1|11675.9|11673.1|11680.4|11677.6|11675.9|11673.1|13
1655255250000|2022-06-15 01:07:30|11676.5|11672.5|11672.9|11670.1|11676.5|11673.1|11671.9|11669.1|18
1655255260000|2022-06-15 01:07:40|11673|11670.2|11671.4|11668.6|11675.5|11672.1|11671.4|11668.6|10
1655255270000|2022-06-15 01:07:50|11672.4|11669.6|11675.1|11671.1|11676|11672.7|11672|11668.1|5
1655255280000|2022-06-15 01:08:00|11675.9|11673.1|11674.4|11671.6|11676.5|11673.1|11674.4|11671|1
1655255290000|2022-06-15 01:08:10|11672.9|11670.1|11677|11674.2|11678.9|11676.1|11671.9|11668.6|22
1655255300000|2022-06-15 01:08:20|11678.1|11674.1|11678.5|11675.7|11679.1|11675.7|11675|11672.2|3
1655255310000|2022-06-15 01:08:30|11679|11676.2|11674.1|11671.3|11679.2|11676.2|11674|11671.1|11
1655255320000|2022-06-15 01:08:40|11675|11672.2|11672.6|11669.8|11676.6|11673.7|11672.6|11669.8|9
1655255330000|2022-06-15 01:08:50|11673.2|11669.2|11676.7|11672.7|11678.2|11674.2|11673.2|11669.2|7
1655255340000|2022-06-15 01:09:00|11678.7|11670.7|11678|11675.2|11681.2|11676.3|11676.1|11670.7|21
1655255350000|2022-06-15 01:09:10|11678.2|11674.2|11680.1|11677.3|11682.6|11677.8|11678.1|11674.2|7
1655255360000|2022-06-15 01:09:20|11680.6|11676.6|11682|11679.2|11682.5|11679.7|11680.1|11676.6|11
1655255370000|2022-06-15 01:09:30|11682.1|11679.3|11678.1|11674.1|11683.1|11679.3|11677.5|11674.1|9
1655255380000|2022-06-15 01:09:40|11677|11674.2|11675.5|11672.7|11678.6|11675.2|11675.5|11672.7|6
1655255390000|2022-06-15 01:09:50|11674.9|11672.1|11670.5|11667.7|11674.9|11672.1|11670.5|11667.6|12
1655255400000|2022-06-15 01:10:00|11668.5|11666.5|11670.1|11667.3|11670.1|11667.3|11665.1|11661.7|54
1655255410000|2022-06-15 01:10:10|11669.1|11666.3|11663.1|11660.3|11670.2|11667.3|11663.1|11660.3|35
1655255420000|2022-06-15 01:10:20|11662.6|11659.8|11658.6|11655.8|11665.6|11662.8|11658.6|11655.7|18
1655255430000|2022-06-15 01:10:30|11658.1|11655.3|11655.1|11652.3|11659.7|11656.3|11654.5|11651.7|23
1655255440000|2022-06-15 01:10:40|11655.6|11652.8|11660|11657.2|11660.6|11657.2|11655.6|11652.1|17
1655255450000|2022-06-15 01:10:50|11659|11656.2|11661.1|11657.1|11662.2|11658.3|11659|11654.2|11
1655255460000|2022-06-15 01:11:00|11660.6|11657.8|11662|11659.2|11662.1|11659.2|11660.6|11657.1|1
1655255470000|2022-06-15 01:11:10|11662.5|11659.7|11662.5|11659.7|11663.7|11660.2|11661.6|11658.1|3
1655255480000|2022-06-15 01:11:20|11662|11659.2|11662|11659.2|11663.1|11660.2|11661|11657.1|2
1655255490000|2022-06-15 01:11:30|11662.1|11658.1|11663|11660.2|11663.1|11660.3|11661.7|11658.1|4
1655255500000|2022-06-15 01:11:40|11662|11659.2|11658|11655.2|11662.6|11659.2|11658|11655.2|9
1655255510000|2022-06-15 01:11:50|11658.7|11654.7|11654.5|11651.7|11659.1|11655.7|11654.5|11651.7|12
1655255520000|2022-06-15 01:12:00|11657.2|11649.2|11661.6|11657.6|11662.1|11658.1|11655|11649.2|16
1655255530000|2022-06-15 01:12:10|11661|11658.2|11661.5|11658.7|11663.1|11659.2|11661|11657.6|3
1655255540000|2022-06-15 01:12:20|11662|11659.2|11661|11658.2|11662.6|11659.2|11661|11657.7|3
1655255550000|2022-06-15 01:12:30|11659.5|11656.7|11661|11658.2|11661|11658.2|11659|11656.2|5
1655255560000|2022-06-15 01:12:40|11661.1|11657.1|11661.5|11658.7|11662.5|11659.7|11660|11656.6|5
1655255570000|2022-06-15 01:12:50|11661.4|11658.6|11660.5|11657.7|11662.6|11659.2|11660|11656.1|9
1655255580000|2022-06-15 01:13:00|11660|11657.2|11659|11656.2|11660.6|11657.2|11658|11654.6|8
1655255590000|2022-06-15 01:13:10|11659.6|11655.6|11657|11654.2|11659.6|11655.6|11655.6|11652.6|21
1655255600000|2022-06-15 01:13:20|11657.5|11654.7|11660|11657.2|11661.1|11658.2|11657.5|11654.7|4
1655255610000|2022-06-15 01:13:30|11660.7|11656.7|11664.5|11661.7|11665.6|11662.2|11660.6|11656.7|11
1655255620000|2022-06-15 01:13:40|11666.1|11662.1|11664.1|11660.1|11667|11664.2|11663|11660.1|8
1655255630000|2022-06-15 01:13:50|11663.6|11660.8|11667.5|11664.7|11667.7|11664.7|11663.6|11660.6|13
1655255640000|2022-06-15 01:14:00|11668.1|11664.1|11663|11660.2|11668.1|11664.6|11662.6|11659.1|30
1655255650000|2022-06-15 01:14:10|11663.6|11659.6|11657.5|11654.7|11663.6|11659.6|11657|11653.7|7
1655255660000|2022-06-15 01:14:20|11657.6|11653.6|11657.6|11654.8|11658.5|11655.7|11656|11653.2|14
1655255670000|2022-06-15 01:14:30|11658|11655.2|11661|11658.2|11661.7|11658.7|11657.6|11654.1|6
1655255680000|2022-06-15 01:14:40|11661.5|11658.7|11662.1|11658.1|11665.1|11661.2|11661.5|11657.1|4
1655255690000|2022-06-15 01:14:50|11661|11658.2|11660.5|11657.7|11663.6|11659.8|11660|11656.6|3
1655255700000|2022-06-15 01:15:00|11660|11657.2|11655.5|11652.7|11660|11657.2|11655|11652.1|13
1655255710000|2022-06-15 01:15:10|11656.6|11652.6|11654.5|11651.7|11656.6|11652.6|11654|11651.2|7
1655255720000|2022-06-15 01:15:20|11654|11651.2|11652.7|11648.7|11654|11651.2|11648.5|11645.6|15
1655255730000|2022-06-15 01:15:30|11653.1|11649.1|11656|11653.2|11658.1|11654.8|11652|11649.1|14
1655255740000|2022-06-15 01:15:40|11656.7|11652.7|11659.6|11655.6|11660.6|11657.2|11656.1|11652.7|9
1655255750000|2022-06-15 01:15:50|11659.1|11655.1|11663|11660.2|11663.1|11660.2|11658|11654.6|7
1655255760000|2022-06-15 01:16:00|11662.9|11660.1|11659.5|11656.7|11663.1|11660.1|11659|11656.1|13
1655255770000|2022-06-15 01:16:10|11660.2|11656.2|11660.6|11656.6|11660.6|11657.2|11659.5|11656.1|2
1655255780000|2022-06-15 01:16:20|11660.1|11656.1|11657.5|11654.7|11660.2|11656.7|11657.5|11654.7|3
1655255790000|2022-06-15 01:16:30|11658|11654|11655.1|11651.1|11658|11654|11653.1|11649.1|5
1655255800000|2022-06-15 01:16:40|11654.5|11651.7|11658.5|11655.7|11658.6|11655.7|11653.9|11651.1|9
1655255810000|2022-06-15 01:16:50|11658.1|11655.3|11659|11656.2|11659|11656.2|11656.5|11653.2|5
1655255820000|2022-06-15 01:17:00|11660|11657.2|11652|11649.2|11661.6|11658.2|11651|11647.1|21
1655255830000|2022-06-15 01:17:10|11651.5|11648.7|11646|11643.2|11652.4|11649.2|11646|11642.2|21
1655255840000|2022-06-15 01:17:20|11644.5|11641.7|11646|11643.2|11646.1|11643.2|11644|11640.6|6
1655255850000|2022-06-15 01:17:30|11647.5|11644.7|11645|11642.2|11647.9|11645.1|11645|11641.6|6
1655255860000|2022-06-15 01:17:40|11644|11641.2|11644.6|11640.6|11644.6|11641.7|11639.5|11636.6|16
1655255870000|2022-06-15 01:17:50|11644.1|11640.1|11644|11641.2|11645.1|11641.8|11642|11638.6|6
1655255880000|2022-06-15 01:18:00|11645|11642.2|11648|11645.2|11648.6|11645.2|11645|11642.1|6
1655255890000|2022-06-15 01:18:10|11648.1|11645.3|11647.5|11644.7|11649.6|11646.2|11647|11644.2|10
1655255900000|2022-06-15 01:18:20|11647|11644.2|11650.1|11646.1|11650.1|11646.1|11646|11643.1|7
1655255910000|2022-06-15 01:18:30|11649|11646.2|11648.6|11644.6|11650.1|11646.7|11648|11644.1|4
1655255920000|2022-06-15 01:18:40|11648.1|11644.1|11648|11645.2|11649.1|11645.7|11647.5|11644.1|1
1655255930000|2022-06-15 01:18:50|11648.5|11645.7|11649.1|11645.1|11649.6|11646.2|11648|11644.6|4
1655255940000|2022-06-15 01:19:00|11648|11645.2|11649.5|11646.7|11650.6|11647.3|11647|11643.6|9
1655255950000|2022-06-15 01:19:10|11648.6|11645.8|11646|11643.2|11649.7|11645.8|11644.5|11641.1|32
1655255960000|2022-06-15 01:19:20|11644|11641.2|11648.1|11644.1|11648.1|11645.2|11644|11641.1|4
1655255970000|2022-06-15 01:19:30|11647|11644.2|11647.9|11645.1|11648|11645.1|11646.1|11642.1|1
1655255980000|2022-06-15 01:19:40|11648|11645.2|11651.5|11648.7|11652.9|11650.1|11648|11645.2|13
1655255990000|2022-06-15 01:19:50|11653|11649|11648|11645.2|11653|11649.1|11646.5|11642.6|17
1655256000000|2022-06-15 01:20:00|11647.9|11645.1|11650.5|11647.7|11650.5|11647.7|11647.5|11644.1|8
1655256010000|2022-06-15 01:20:10|11650.6|11647.8|11659|11656.2|11660.6|11656.7|11650.6|11647.8|22
1655256020000|2022-06-15 01:20:20|11659.5|11656.7|11659|11656.2|11660|11657.2|11659|11656.2|4
1655256030000|2022-06-15 01:20:30|11659.1|11656.3|11662.1|11658.1|11662.1|11658.1|11658|11655.2|6
1655256040000|2022-06-15 01:20:40|11660.9|11656.6|11664|11661.2|11664.6|11661.2|11658|11655.1|14
1655256050000|2022-06-15 01:20:50|11664.6|11660.6|11670.5|11667.7|11673|11669.7|11663|11660.2|15
1655256060000|2022-06-15 01:21:00|11670|11667.2|11667|11664.2|11672.5|11669.1|11666.4|11663.6|41
1655256070000|2022-06-15 01:21:10|11667.5|11663.5|11662|11659.2|11670.5|11667.7|11661|11658.2|27
1655256080000|2022-06-15 01:21:20|11661.5|11657.5|11660.9|11658.1|11663.6|11660.6|11660.9|11655.6|26
1655256090000|2022-06-15 01:21:30|11660.4|11657.6|11664.5|11660.5|11664.5|11661.1|11659.9|11656.6|8
1655256100000|2022-06-15 01:21:40|11664.1|11660.1|11663.9|11661.1|11666|11663.1|11662.4|11659.5|5
1655256110000|2022-06-15 01:21:50|11665.4|11662.6|11667.5|11663.5|11667.8|11665|11664.9|11661.9|17
1655256120000|2022-06-15 01:22:00|11666.8|11664|11664.4|11661.6|11667.4|11664|11660.4|11657.5|11
1655256130000|2022-06-15 01:22:10|11665.5|11661.5|11657.4|11654.6|11665.5|11661.7|11657.1|11653.5|56
1655256140000|2022-06-15 01:22:20|11658.4|11655.6|11660|11656|11661.5|11658|11658.4|11655|8
1655256150000|2022-06-15 01:22:30|11659.9|11655.9|11660.9|11658.1|11665.4|11660|11659.5|11655.5|8
1655256160000|2022-06-15 01:22:40|11661.5|11657.5|11664|11661.2|11664.4|11661.6|11659.8|11657|27
1655256170000|2022-06-15 01:22:50|11664.5|11660.5|11662.5|11658.5|11664.5|11660.6|11661.4|11658.5|3
1655256180000|2022-06-15 01:23:00|11661.5|11657.5|11659.5|11655.5|11661.5|11657.5|11659.5|11655.5|3
1655256190000|2022-06-15 01:23:10|11659.6|11655.6|11662.5|11658.5|11665|11660.6|11659.6|11655.6|5
1655256200000|2022-06-15 01:23:20|11662|11658|11661.5|11657.5|11662|11658|11661.5|11657.5|0
1655256210000|2022-06-15 01:23:30|11661|11658.2|11666.1|11662.1|11667|11663.6|11661|11657.7|8
1655256220000|2022-06-15 01:23:40|11665.9|11663.1|11664.5|11660.5|11665.9|11663.1|11664.4|11660.5|6
1655256230000|2022-06-15 01:23:50|11663.8|11661|11662.5|11658.5|11663.8|11661|11660.9|11658|2
1655256240000|2022-06-15 01:24:00|11661.4|11658.6|11656.9|11654.1|11662.5|11659|11656.9|11653.9|2
1655256250000|2022-06-15 01:24:10|11656.4|11653.6|11656.4|11653.6|11656.4|11653.6|11656.4|11653.6|0
1655256260000|2022-06-15 01:24:20|11655.8|11653|11650|11647.2|11655.8|11653|11649.4|11646.5|17
1655256270000|2022-06-15 01:24:30|11651.4|11648.6|11650|11647.2|11652.5|11648.7|11650|11647.2|6
1655256280000|2022-06-15 01:24:40|11650.6|11646.6|11650|11647.2|11651.1|11647.2|11650|11646.6|6
1655256290000|2022-06-15 01:24:50|11650.9|11648.1|11653.4|11650.6|11653.5|11650.6|11650.9|11647.5|14
1655256300000|2022-06-15 01:25:00|11653.5|11649.5|11656.4|11653.6|11656.4|11653.6|11652.4|11647.6|37
1655256310000|2022-06-15 01:25:10|11655.9|11653.1|11649.9|11647.1|11657.5|11654|11648.9|11646|17
1655256320000|2022-06-15 01:25:20|11650.5|11646.5|11647.9|11645.1|11650.8|11648|11647.8|11644.9|18
1655256330000|2022-06-15 01:25:30|11647.8|11645|11647.4|11644.6|11650.5|11646.6|11645.9|11643.1|18
1655256340000|2022-06-15 01:25:40|11647.9|11643.9|11642.8|11640|11647.9|11644.6|11642.8|11640|31
1655256350000|2022-06-15 01:25:50|11642.3|11639.5|11647.8|11645|11647.8|11645|11642.3|11639.5|13
1655256360000|2022-06-15 01:26:00|11646.4|11643.6|11643.4|11640.6|11647.4|11644.6|11642.4|11639.6|16
1655256370000|2022-06-15 01:26:10|11643.9|11641.1|11647.8|11645|11647.8|11645|11643.4|11640.5|22
1655256380000|2022-06-15 01:26:20|11647.3|11644.5|11647.8|11645|11647.8|11645|11647.3|11644.5|6
1655256390000|2022-06-15 01:26:30|11647.3|11644.5|11651.8|11649|11652.3|11649.5|11647.3|11644.5|12
1655256400000|2022-06-15 01:26:40|11652.3|11649.5|11654.3|11651.5|11654.3|11651.5|11651.8|11649|18
1655256410000|2022-06-15 01:26:50|11654.8|11650.8|11656.3|11653.5|11658.4|11655|11653.3|11649.9|14
1655256420000|2022-06-15 01:27:00|11656.8|11654|11656.8|11654|11658.8|11656|11656.8|11654|11
1655256430000|2022-06-15 01:27:10|11656.3|11653.5|11653.8|11651|11657.4|11654.4|11653.8|11651|126
1655256440000|2022-06-15 01:27:20|11653.7|11650.9|11656.3|11653.5|11656.4|11653.6|11649.8|11647|77
1655256450000|2022-06-15 01:27:30|11654.9|11652.1|11649.4|11646.6|11655.3|11652.5|11649.4|11646.6|7
1655256460000|2022-06-15 01:27:40|11649.5|11646.7|11648.3|11645.5|11652.3|11649.5|11648.3|11645.5|10
1655256470000|2022-06-15 01:27:50|11646.8|11644|11643.4|11640.6|11647.4|11644|11643.4|11640|5
1655256480000|2022-06-15 01:28:00|11643.3|11640.5|11642.3|11639.5|11643.3|11640.5|11638.8|11636|43
1655256490000|2022-06-15 01:28:10|11643.3|11640.5|11639.7|11636.9|11644.4|11641|11637.8|11635|34
1655256500000|2022-06-15 01:28:20|11639.8|11637|11633.8|11631|11639.8|11637|11632.3|11629.5|48
1655256510000|2022-06-15 01:28:30|11634.8|11632|11632.3|11629.5|11634.8|11632|11632.3|11629.5|17
1655256520000|2022-06-15 01:28:40|11633.3|11630.5|11634.8|11632|11634.8|11632|11632.8|11629.8|8
1655256530000|2022-06-15 01:28:50|11635.3|11632.5|11633.8|11631|11635.8|11633|11633.3|11630.5|12
1655256540000|2022-06-15 01:29:00|11633.9|11631.1|11636.8|11634|11636.8|11634|11633.9|11631.1|8
1655256550000|2022-06-15 01:29:10|11636.4|11633.6|11642.3|11639.5|11643.4|11640|11636.3|11633.5|16
1655256560000|2022-06-15 01:29:20|11641.8|11639|11639.9|11635.9|11643.3|11640.5|11639.9|11635.9|12
1655256570000|2022-06-15 01:29:30|11639.3|11636.5|11639.8|11637|11640.9|11637.5|11638.8|11636|3
1655256580000|2022-06-15 01:29:40|11639.7|11636.9|11642.8|11640|11643.3|11640.5|11639.7|11636.4|10
1655256590000|2022-06-15 01:29:50|11644|11640.6|11640.8|11638|11645|11641.5|11640.8|11637.4|11
1655256600000|2022-06-15 01:30:00|11641.4|11637.4|11641.4|11637.4|11642.3|11639.5|11637.8|11635|12
1655256610000|2022-06-15 01:30:10|11640.8|11638|11643.8|11641|11644.4|11641|11640.3|11636.9|9
1655256620000|2022-06-15 01:30:20|11643.9|11641.1|11641.4|11637.4|11644.9|11641.5|11640.8|11637.4|9
1655256630000|2022-06-15 01:30:30|11641|11637|11639.4|11635.4|11641.9|11638.5|11639.4|11635.4|3
1655256640000|2022-06-15 01:30:40|11636.3|11633.5|11637.8|11635|11637.8|11635|11636.3|11632.8|8
1655256650000|2022-06-15 01:30:50|11637.9|11635.1|11640.9|11638.1|11641|11638.1|11637.9|11635.1|6
1655256660000|2022-06-15 01:31:00|11641|11637|11645.9|11643.1|11647.8|11645|11640.4|11637|13
1655256670000|2022-06-15 01:31:10|11646.8|11644|11646.8|11644|11647.8|11645|11644.3|11641.5|9
1655256680000|2022-06-15 01:31:20|11647.4|11644.6|11649.9|11645.9|11650.9|11648|11647.4|11643.9|10
1655256690000|2022-06-15 01:31:30|11649.8|11647|11651.3|11648.5|11651.4|11648.5|11648.8|11646|3
1655256700000|2022-06-15 01:31:40|11651.6|11648.8|11655.8|11653|11656.8|11654|11649.3|11646.4|11
1655256710000|2022-06-15 01:31:50|11656.4|11652.4|11655.9|11651.9|11657.3|11654|11654.8|11650.9|8
1655256720000|2022-06-15 01:32:00|11655.2|11652.4|11654.3|11651.5|11655.4|11652.4|11653.3|11650.4|6
1655256730000|2022-06-15 01:32:10|11654.8|11652|11656.8|11654|11657.8|11655|11654.8|11652|10
1655256740000|2022-06-15 01:32:20|11656.7|11653.9|11655.8|11653|11656.7|11653.9|11654.8|11651.4|2
1655256750000|2022-06-15 01:32:30|11656.7|11653.9|11656.4|11652.4|11657.3|11654.5|11655.8|11652.4|6
1655256760000|2022-06-15 01:32:40|11655.8|11653|11654.8|11652|11656.4|11653|11653.3|11650.5|8
1655256770000|2022-06-15 01:32:50|11653.8|11651|11653.7|11650.9|11654.3|11651|11653.2|11650.3|6
1655256780000|2022-06-15 01:33:00|11653.2|11650.4|11661.8|11659|11661.8|11659|11653.2|11650.4|28
1655256790000|2022-06-15 01:33:10|11662.3|11658.3|11665.8|11663|11665.8|11663|11660.8|11658|7
1655256800000|2022-06-15 01:33:20|11665.3|11662.5|11667.9|11663.9|11667.9|11664.5|11664.8|11662|18
1655256810000|2022-06-15 01:33:30|11667.4|11664.6|11672.2|11669.4|11673.8|11671|11667.4|11664.6|38
1655256820000|2022-06-15 01:33:40|11672.7|11669.9|11669.2|11666.4|11672.7|11669.9|11668.8|11665.9|12
1655256830000|2022-06-15 01:33:50|11668.2|11665.4|11667.3|11664.5|11669.3|11665.9|11666.8|11664|3
1655256840000|2022-06-15 01:34:00|11667.8|11665|11668.8|11666|11669.9|11667|11667.8|11664.9|5
1655256850000|2022-06-15 01:34:10|11667.3|11664.5|11670.8|11668|11672.3|11669.5|11667.3|11664.5|14
1655256860000|2022-06-15 01:34:20|11670.7|11667.9|11670.8|11668|11671.9|11668|11670.2|11666.9|4
1655256870000|2022-06-15 01:34:30|11671.3|11668.5|11679.3|11676.5|11679.3|11676.5|11671.2|11668.4|23
1655256880000|2022-06-15 01:34:40|11679.2|11676.4|11679.8|11677|11680.7|11677.9|11676.8|11673.4|31
1655256890000|2022-06-15 01:34:50|11680.3|11677.5|11681.8|11679|11682.3|11679.5|11680.2|11676.9|35
1655256900000|2022-06-15 01:35:00|11681.7|11678.9|11682.3|11679.5|11682.3|11679.5|11679.7|11676.9|23
1655256910000|2022-06-15 01:35:10|11682.2|11679.4|11677.8|11675|11682.2|11679.4|11677.3|11674.3|22
1655256920000|2022-06-15 01:35:20|11677.7|11674.9|11676.2|11673.4|11677.7|11674.9|11675.7|11672.8|18
1655256930000|2022-06-15 01:35:30|11675.7|11672.9|11677.3|11674.5|11677.3|11674.5|11674.8|11672|12
1655256940000|2022-06-15 01:35:40|11678.9|11674.9|11675.8|11673|11678.9|11675|11675.8|11673|12
1655256950000|2022-06-15 01:35:50|11676.2|11673.4|11676.8|11674|11678.8|11676|11675.8|11673|24
1655256960000|2022-06-15 01:36:00|11676.7|11673.9|11680.8|11678|11680.8|11678|11674.7|11671.9|14
1655256970000|2022-06-15 01:36:10|11681.8|11679|11685.8|11683|11685.8|11683|11680.3|11677.5|28
1655256980000|2022-06-15 01:36:20|11686.3|11683.5|11686.2|11683.4|11687.8|11685|11686.2|11683.4|26
1655256990000|2022-06-15 01:36:30|11685.8|11683|11688.3|11685.5|11689.8|11687|11685.8|11683|103
1655257000000|2022-06-15 01:36:40|11688.8|11686|11697.8|11695|11697.8|11695|11688.8|11686|59
1655257010000|2022-06-15 01:36:50|11697.3|11694.5|11697.3|11694.5|11698.4|11695.5|11695.8|11692.9|50
1655257020000|2022-06-15 01:37:00|11697.8|11695|11705.8|11703|11707.4|11704.6|11696.8|11693.4|164
1655257030000|2022-06-15 01:37:10|11708.4|11700.4|11707.3|11704.5|11708.4|11704.5|11701.3|11698.4|28
1655257040000|2022-06-15 01:37:20|11707.4|11704.6|11706.3|11703.5|11708.4|11705.6|11706.3|11703.5|59
1655257050000|2022-06-15 01:37:30|11706.8|11704|11706.3|11703.5|11708.4|11705.1|11706.3|11703.4|42
1655257060000|2022-06-15 01:37:40|11706.8|11704|11710.9|11706.9|11710.9|11708.1|11706.8|11703.4|20
1655257070000|2022-06-15 01:37:50|11710.3|11707.5|11704.8|11702|11710.9|11707.5|11704.8|11702|17
1655257080000|2022-06-15 01:38:00|11704.3|11701.5|11706.3|11703.5|11710.4|11707|11704.3|11701.5|91
1655257090000|2022-06-15 01:38:10|11705.8|11703|11700.3|11696.3|11706.3|11703.5|11699.7|11695.8|41
1655257100000|2022-06-15 01:38:20|11699.7|11696.9|11700.2|11697.4|11702.3|11698.9|11696.7|11693.8|53
1655257110000|2022-06-15 01:38:30|11700.7|11697.9|11702.2|11699.4|11703.2|11700.4|11700.7|11697.9|22
1655257120000|2022-06-15 01:38:40|11702.3|11699.5|11702.2|11699.4|11706.7|11703.9|11702.2|11699.4|35
1655257130000|2022-06-15 01:38:50|11702.3|11699.5|11700.2|11697.4|11703.7|11700.9|11700.2|11697.4|12
1655257140000|2022-06-15 01:39:00|11700.8|11696.8|11698.7|11695.9|11701.3|11698.4|11696.7|11693.9|34
1655257150000|2022-06-15 01:39:10|11698.8|11696|11701.3|11698.5|11704.3|11701.5|11698.8|11696|47
1655257160000|2022-06-15 01:39:20|11701.8|11699|11700.3|11697.5|11703.8|11700.5|11700.3|11696.8|14
1655257170000|2022-06-15 01:39:30|11699.3|11696.5|11703.3|11700.5|11703.3|11700.5|11697.3|11694.5|55
1655257180000|2022-06-15 01:39:40|11703.9|11699.9|11697.8|11695|11703.9|11699.9|11697.8|11695|12
1655257190000|2022-06-15 01:39:50|11697.3|11694.5|11702.7|11699.9|11702.8|11700|11695.3|11692.5|38
1655257200000|2022-06-15 01:40:00|11703.3|11700.5|11697.2|11694.4|11704.7|11701.9|11696.2|11693.4|26
1655257210000|2022-06-15 01:40:10|11696.7|11693.9|11696.8|11694|11697.2|11694.4|11696.7|11693.9|3
1655257220000|2022-06-15 01:40:20|11697.2|11694.4|11696.7|11693.9|11698.7|11695.9|11696.2|11693.4|15
1655257230000|2022-06-15 01:40:30|11695.8|11693|11696.7|11693.9|11696.7|11693.9|11694.7|11691.9|17
1655257240000|2022-06-15 01:40:40|11696.8|11694|11694.3|11691.5|11697.2|11694.4|11694.2|11691.4|17
1655257250000|2022-06-15 01:40:50|11694.8|11692|11693.2|11690.4|11694.8|11692|11693.2|11690.4|30
1655257260000|2022-06-15 01:41:00|11693.3|11690.5|11693.7|11690.9|11694.3|11691.5|11692.7|11689.9|15
1655257270000|2022-06-15 01:41:10|11693.8|11691|11691.2|11688.4|11693.8|11691|11691.2|11688.4|15
1655257280000|2022-06-15 01:41:20|11691.3|11688.5|11692.8|11690|11692.8|11690|11691.3|11688.5|7
1655257290000|2022-06-15 01:41:30|11693.4|11689.4|11694.9|11690.9|11694.9|11692|11692.9|11689.4|0
1655257300000|2022-06-15 01:41:40|11694.3|11691.5|11692.2|11689.4|11694.4|11691.5|11691.7|11688.9|6
1655257310000|2022-06-15 01:41:50|11691.7|11688.9|11691.7|11688.9|11692.9|11690|11691.7|11688.9|4
1655257320000|2022-06-15 01:42:00|11690.7|11687.9|11689.8|11687|11690.7|11687.9|11687.7|11684.8|10
1655257330000|2022-06-15 01:42:10|11690.9|11686.9|11696.2|11693.4|11696.2|11693.4|11689.7|11686.9|11
1655257340000|2022-06-15 01:42:20|11695.7|11692.9|11699.2|11696.4|11699.8|11696.4|11695.7|11692.8|10
1655257350000|2022-06-15 01:42:30|11699.7|11696.9|11700.7|11697.9|11701.8|11698.9|11699.2|11696.4|19
1655257360000|2022-06-15 01:42:40|11701.2|11698.4|11698.6|11695.8|11701.2|11698.4|11698.6|11695.8|8
1655257370000|2022-06-15 01:42:50|11699.2|11696.4|11701.7|11698.9|11701.8|11698.9|11699.2|11696.4|5
1655257380000|2022-06-15 01:43:00|11700.7|11697.9|11699.6|11696.8|11701.8|11698.9|11697.7|11694.9|17
1655257390000|2022-06-15 01:43:10|11699.2|11696.4|11698.6|11695.8|11701.7|11697.7|11697.2|11693.8|20
1655257400000|2022-06-15 01:43:20|11698.1|11695.3|11698.7|11695.9|11699.7|11696.9|11696.2|11693.4|48
1655257410000|2022-06-15 01:43:30|11698.6|11695.8|11696.7|11693.9|11698.6|11695.8|11695.8|11693|7
1655257420000|2022-06-15 01:43:40|11697.7|11694.9|11696.2|11693.4|11698.3|11694.9|11695.2|11692.3|8
1655257430000|2022-06-15 01:43:50|11696.8|11692.8|11701.7|11698.9|11701.9|11698.9|11696.2|11692.7|15
1655257440000|2022-06-15 01:44:00|11701.2|11698.4|11701.7|11698.9|11702.3|11699.4|11701.2|11698.3|9
1655257450000|2022-06-15 01:44:10|11701.2|11698.4|11700.7|11697.9|11702.2|11699.4|11700.2|11697.4|9
1655257460000|2022-06-15 01:44:20|11700.2|11697.4|11701.7|11698.9|11701.7|11698.9|11700.2|11697.4|7
1655257470000|2022-06-15 01:44:30|11702.3|11698.3|11703.2|11700.4|11703.3|11700.4|11700.2|11697.4|9
1655257480000|2022-06-15 01:44:40|11703.3|11699.3|11700.7|11697.9|11703.3|11699.9|11700.7|11697.9|13
1655257490000|2022-06-15 01:44:50|11701.2|11698.4|11700.7|11697.9|11701.8|11698.4|11700.7|11697.8|5
1655257500000|2022-06-15 01:45:00|11701.7|11698.9|11701.8|11697.8|11701.8|11698.9|11699.6|11696.4|15
1655257510000|2022-06-15 01:45:10|11700.7|11697.9|11700.3|11696.3|11700.7|11697.9|11698.2|11695.4|9
1655257520000|2022-06-15 01:45:20|11699.8|11697|11705.2|11702.4|11705.2|11702.4|11699.8|11696.7|29
1655257530000|2022-06-15 01:45:30|11705.3|11702.5|11705.7|11702.9|11711.3|11708.5|11705.3|11702.3|26
1655257540000|2022-06-15 01:45:40|11705.2|11702.4|11706.3|11702.3|11706.8|11703.4|11704.7|11701.9|3
1655257550000|2022-06-15 01:45:50|11706.8|11702.8|11705.8|11701.8|11706.8|11703.4|11705.2|11701.8|4
1655257560000|2022-06-15 01:46:00|11704.1|11701.3|11703.2|11700.4|11705.3|11701.8|11703.2|11700.4|7
1655257570000|2022-06-15 01:46:10|11703.8|11699.8|11700.2|11697.4|11703.8|11700.4|11699.7|11696.7|14
1655257580000|2022-06-15 01:46:20|11700.1|11697.3|11699.8|11695.8|11700.3|11697.3|11698.7|11695.3|3
1655257590000|2022-06-15 01:46:30|11699.2|11696.4|11698.2|11695.4|11699.7|11696.9|11698.2|11694.8|8
1655257600000|2022-06-15 01:46:40|11698.7|11695.9|11697.7|11694.9|11699.3|11695.9|11697.7|11694.8|2
1655257610000|2022-06-15 01:46:50|11697.5|11694.7|11692.3|11688.3|11697.5|11694.7|11691.7|11688.3|20
1655257620000|2022-06-15 01:47:00|11692.2|11689.4|11691.2|11688.4|11692.8|11689.4|11691.2|11687.9|12
1655257630000|2022-06-15 01:47:10|11691.1|11688.3|11688.2|11685.4|11691.1|11688.3|11688.2|11684.8|9
1655257640000|2022-06-15 01:47:20|11688.8|11684.8|11683.7|11680.9|11688.8|11685.4|11682.2|11678.8|17
1655257650000|2022-06-15 01:47:30|11684.2|11681.4|11681.2|11678.4|11684.2|11681.4|11679.7|11676.8|20
1655257660000|2022-06-15 01:47:40|11681.7|11678.9|11679.7|11676.9|11681.8|11678.9|11679.7|11676.9|4
1655257670000|2022-06-15 01:47:50|11679.6|11676.8|11680.2|11677.4|11680.7|11677.9|11678.2|11674.8|12
1655257680000|2022-06-15 01:48:00|11680.1|11677.3|11681.7|11678.9|11681.7|11678.9|11676.7|11673.8|11
1655257690000|2022-06-15 01:48:10|11682.2|11679.4|11684.7|11681.9|11684.7|11681.9|11682.2|11679.4|4
1655257700000|2022-06-15 01:48:20|11685.1|11682.3|11683.7|11680.9|11686.1|11683.3|11683.7|11680.8|15
1655257710000|2022-06-15 01:48:30|11682.6|11679.8|11681.8|11679|11682.6|11679.8|11679.2|11676.4|18
1655257720000|2022-06-15 01:48:40|11682.7|11679.9|11682.2|11679.4|11682.7|11679.9|11682.2|11679.4|2
1655257730000|2022-06-15 01:48:50|11682.7|11679.9|11682.7|11679.9|11682.7|11679.9|11682.7|11679.9|3
1655257740000|2022-06-15 01:49:00|11683.2|11680.4|11682.2|11679.4|11683.2|11680.4|11682.2|11679.4|6
1655257750000|2022-06-15 01:49:10|11683.2|11680.4|11677.7|11674.9|11683.2|11680.4|11677.7|11674.7|8
1655257760000|2022-06-15 01:49:20|11679.7|11676.9|11679.2|11676.4|11679.7|11676.9|11678.7|11675.3|6
1655257770000|2022-06-15 01:49:30|11678.3|11675.5|11677.2|11674.4|11678.3|11675.5|11677.2|11674.4|4
1655257780000|2022-06-15 01:49:40|11677.7|11673.7|11674.7|11671.9|11677.7|11673.9|11673.2|11670.4|20
1655257790000|2022-06-15 01:49:50|11675.3|11671.3|11674.7|11671.9|11677.2|11674.4|11674.7|11671.3|14
1655257800000|2022-06-15 01:50:00|11675.2|11672.4|11679.2|11676.4|11680.2|11677.4|11675.2|11672.4|16
1655257810000|2022-06-15 01:50:10|11679.7|11676.9|11677.2|11674.4|11679.7|11676.9|11677.2|11674.4|0
1655257820000|2022-06-15 01:50:20|11677.1|11674.3|11676.7|11673.9|11677.2|11674.4|11676.2|11673.4|7
1655257830000|2022-06-15 01:50:30|11676.6|11673.8|11674.7|11671.9|11676.6|11673.8|11673.2|11669.8|15
1655257840000|2022-06-15 01:50:40|11676.7|11673.9|11677.2|11674.4|11678.7|11675.9|11675.7|11672.9|13
1655257850000|2022-06-15 01:50:50|11677.7|11674.9|11676.7|11673.9|11678.2|11675.4|11676.6|11673.2|2
1655257860000|2022-06-15 01:51:00|11677.8|11673.8|11676.7|11673.9|11679.2|11676.4|11676.7|11673.8|13
1655257870000|2022-06-15 01:51:10|11677.2|11674.4|11676.7|11673.9|11677.2|11674.4|11676.7|11673.9|7
1655257880000|2022-06-15 01:51:20|11676.6|11673.8|11675.2|11672.4|11676.6|11673.8|11674.7|11671.9|4
1655257890000|2022-06-15 01:51:30|11674.7|11671.9|11675.7|11672.9|11675.7|11672.9|11674.7|11671.9|8
1655257900000|2022-06-15 01:51:40|11676.7|11673.9|11674.1|11671.3|11677.7|11674.9|11674.1|11671.2|6
1655257910000|2022-06-15 01:51:50|11672.8|11668.8|11670.7|11667.9|11672.8|11668.9|11670.7|11667.9|10
1655257920000|2022-06-15 01:52:00|11671.2|11668.4|11662.2|11659.4|11671.7|11668.9|11662.2|11659.4|32
1655257930000|2022-06-15 01:52:10|11662.3|11659.5|11662.2|11659.4|11663.7|11660.9|11662.2|11658.8|23
1655257940000|2022-06-15 01:52:20|11661.6|11658.8|11660.2|11657.4|11661.7|11658.9|11659.7|11656.9|15
1655257950000|2022-06-15 01:52:30|11659.7|11656.9|11661.7|11658.9|11661.7|11658.9|11658.7|11655.9|15
1655257960000|2022-06-15 01:52:40|11662.3|11658.3|11660.6|11657.8|11662.3|11659.4|11660.1|11657.3|5
1655257970000|2022-06-15 01:52:50|11660.7|11657.9|11662.1|11659.3|11662.2|11659.4|11660.2|11657.4|8
1655257980000|2022-06-15 01:53:00|11662.7|11659.9|11662.6|11659.8|11662.7|11659.9|11661.2|11658.4|24
1655257990000|2022-06-15 01:53:10|11662.7|11659.9|11663.2|11660.4|11663.7|11660.9|11662.6|11659.3|8
1655258000000|2022-06-15 01:53:20|11663.7|11660.9|11661.7|11658.9|11663.7|11660.9|11661.7|11658.9|5
1655258010000|2022-06-15 01:53:30|11662.2|11659.4|11658.7|11655.9|11662.7|11659.9|11658.2|11655.4|15
1655258020000|2022-06-15 01:53:40|11659.7|11656.9|11661.8|11657.8|11661.8|11657.9|11659.7|11656.9|7
1655258030000|2022-06-15 01:53:50|11660.7|11657.9|11660.7|11657.9|11661.8|11658.4|11660.7|11657.8|4
1655258040000|2022-06-15 01:54:00|11660.2|11657.4|11659.7|11656.9|11660.7|11657.9|11656.7|11653.3|34
1655258050000|2022-06-15 01:54:10|||||||||1
1655258060000|2022-06-15 01:54:20|11659.2|11656.4|11662.2|11659.4|11662.2|11659.4|11658.7|11655.9|16
1655258070000|2022-06-15 01:54:30|11662.8|11658.8|11663.7|11660.9|11663.8|11660.9|11662.2|11658.8|5
1655258080000|2022-06-15 01:54:40|11663.2|11660.4|11658.2|11655.4|11663.2|11660.4|11657.7|11654.8|11
1655258090000|2022-06-15 01:54:50|11657.7|11654.9|11657.7|11654.9|11658.2|11655.4|11655.7|11652.8|5
1655258100000|2022-06-15 01:55:00|11657.2|11654.4|11658.2|11655.4|11658.2|11655.4|11657.2|11654.4|3
1655258110000|2022-06-15 01:55:10|11658.7|11655.9|11659.2|11656.4|11660.4|11656.4|11657.8|11652.4|13
1655258120000|2022-06-15 01:55:20|11659.8|11655.8|11657.7|11654.9|11659.8|11655.9|11657.7|11654.8|8
1655258130000|2022-06-15 01:55:30|11658.3|11654.3|11657.2|11654.4|11658.3|11654.9|11656.7|11653.3|6
1655258140000|2022-06-15 01:55:40|11657.7|11654.9|11662.8|11658.8|11662.8|11659.3|11657.7|11654.9|5
1655258150000|2022-06-15 01:55:50|11662.7|11659.9|11663.7|11660.9|11663.8|11660.9|11662.7|11659.8|1
1655258160000|2022-06-15 01:56:00|11663.2|11660.4|11660.7|11657.9|11663.2|11660.4|11658.2|11655.4|10
1655258170000|2022-06-15 01:56:10|11660.2|11657.4|11659.7|11656.9|11660.7|11657.9|11659.2|11655.8|3
1655258180000|2022-06-15 01:56:20|11659.2|11656.4|11661.2|11658.4|11661.7|11658.9|11659.2|11656.4|7
1655258190000|2022-06-15 01:56:30|11662.3|11658.3|11662.8|11658.8|11663.7|11660.4|11661.7|11658.3|3
1655258200000|2022-06-15 01:56:40|11662.7|11659.9|11661.7|11658.9|11663.3|11659.9|11661.7|11658.8|1
1655258210000|2022-06-15 01:56:50|11662.2|11659.4|11663.7|11660.9|11663.7|11660.9|11661.8|11659|5
1655258220000|2022-06-15 01:57:00|11663.2|11660.4|11665.7|11662.9|11666.7|11663.9|11663.2|11660.3|10
1655258230000|2022-06-15 01:57:10|11666.3|11662.3|11669.7|11666.9|11669.7|11666.9|11665.2|11661.8|44
1655258240000|2022-06-15 01:57:20|11668.4|11664.4|11668.3|11665.5|11668.8|11665.5|11667.3|11663.9|14
1655258250000|2022-06-15 01:57:30|11668.2|11665.4|11669.3|11666.5|11670.8|11668|11668.2|11665.4|24
1655258260000|2022-06-15 01:57:40|11670.8|11666.8|11671.3|11668.5|11671.8|11669|11669.7|11666.4|6
1655258270000|2022-06-15 01:57:50|11671.8|11669|11671.3|11668.5|11671.8|11669|11671.3|11668.5|3
1655258280000|2022-06-15 01:58:00|11671.2|11668.4|11669.3|11666.5|11671.2|11668.4|11668.7|11665.9|12
1655258290000|2022-06-15 01:58:10|11668.8|11666|11667.3|11664.5|11668.8|11666|11667.3|11663.8|3
1655258300000|2022-06-15 01:58:20|11667.7|11664.9|11674.3|11671.5|11674.8|11672|11667.7|11664.4|30
1655258310000|2022-06-15 01:58:30|11674.2|11671.4|11674.3|11671.5|11674.8|11671.5|11673.3|11669.9|3
1655258320000|2022-06-15 01:58:40|11674.9|11672.1|11676.9|11672.9|11678.8|11675.5|11674.9|11672.1|23
1655258330000|2022-06-15 01:58:50|11676.2|11673.4|11675.4|11671.4|11676.2|11673.4|11674.7|11671.4|4
1655258340000|2022-06-15 01:59:00|11674.8|11670.8|11667.4|11663.4|11674.8|11670.9|11667.3|11663.4|4
1655258350000|2022-06-15 01:59:10|11667.3|11663.3|11662.4|11658.4|11667.3|11663.5|11662.4|11658.4|12
1655258360000|2022-06-15 01:59:20|11661.9|11657.9|11663.4|11659.4|11663.8|11660.5|11660.8|11657.4|5
1655258370000|2022-06-15 01:59:30|11662.7|11659.9|11661.4|11657.4|11663.4|11660|11661.3|11657.4|25
1655258380000|2022-06-15 01:59:40|11661.3|11658.5|11661.3|11658.5|11661.9|11658.5|11659.7|11656.8|14
1655258390000|2022-06-15 01:59:50|11661.9|11657.9|11662.3|11659.5|11662.3|11659.5|11661.3|11657.8|3
1655258400000|2022-06-15 02:00:00|11661.7|11658.9|11658.7|11655.9|11663.3|11660.5|11657.3|11654.4|28
1655258410000|2022-06-15 02:00:10|11658.3|11655.5|11659.7|11656.9|11661.3|11657.9|11654.7|11651.9|20
1655258420000|2022-06-15 02:00:20|11660.8|11656.8|11665.4|11661.4|11665.4|11662.5|11660.8|11656.8|5
1655258430000|2022-06-15 02:00:30|11664.8|11662|11669.3|11666.5|11669.3|11666.5|11664.8|11662|7
1655258440000|2022-06-15 02:00:40|11668.3|11665.5|11668.4|11664.4|11669.4|11665.9|11667.7|11664.4|5
1655258450000|2022-06-15 02:00:50|11667.8|11665|11669.3|11666.5|11669.7|11666.9|11667.8|11665|1
1655258460000|2022-06-15 02:01:00|11669.8|11667|11673.8|11671|11677.8|11674.5|11669.8|11667|17
1655258470000|2022-06-15 02:01:10|11673.3|11670.5|11671.8|11669|11673.9|11671|11670.8|11667.9|4
1655258480000|2022-06-15 02:01:20|11672.4|11668.4|11671.3|11668.5|11672.4|11669|11671.3|11667.9|1
1655258490000|2022-06-15 02:01:30|11671.9|11667.9|11671.3|11668.5|11672.4|11669|11671.3|11667.9|4
1655258500000|2022-06-15 02:01:40|11671.2|11668.4|11670.8|11668|11671.2|11668.4|11670.3|11666.4|2
1655258510000|2022-06-15 02:01:50|11671.8|11669|11671.2|11668.4|11673.2|11670.4|11670.8|11668|8
1655258520000|2022-06-15 02:02:00|11670.7|11667.9|11672.7|11669.9|11673.8|11670.5|11669.3|11666.5|19
1655258530000|2022-06-15 02:02:10|11672.3|11669.5|11675.8|11673|11675.8|11673|11672.3|11669.5|12
1655258540000|2022-06-15 02:02:20|11675.7|11672.9|11675.2|11672.4|11675.7|11672.9|11674.2|11671.3|0
1655258550000|2022-06-15 02:02:30|11674.2|11671.4|11672.7|11669.9|11674.2|11671.4|11672.2|11668.9|4
1655258560000|2022-06-15 02:02:40|11672.2|11669.4|11672.2|11669.4|11672.8|11669.4|11671.2|11668.4|1
1655258570000|2022-06-15 02:02:50|11672.3|11669.5|11673.2|11670.4|11674.8|11671.4|11672.3|11669.5|2
1655258580000|2022-06-15 02:03:00|11673.9|11669.9|11681.3|11678.5|11682.3|11679|11673.8|11669.9|35
1655258590000|2022-06-15 02:03:10|11681.8|11679|11682.8|11680|11683.9|11680|11680.8|11677.9|9
1655258600000|2022-06-15 02:03:20|11682.7|11679.9|11680.3|11677.5|11682.7|11679.9|11680.3|11676.9|4
1655258610000|2022-06-15 02:03:30|11681.2|11678.4|11680.8|11678|11681.3|11678.4|11680.2|11676.8|2
1655258620000|2022-06-15 02:03:40|11681.3|11678.5|11682.3|11679.5|11682.9|11680|11681.3|11678.4|8
1655258630000|2022-06-15 02:03:50|11681.8|11679|11681.8|11679|11681.8|11679|11681.3|11678.5|2
1655258640000|2022-06-15 02:04:00|11681.3|11678.5|11681.2|11678.4|11682.3|11679|11680.8|11678|8
1655258650000|2022-06-15 02:04:10|11680.2|11677.4|11675.8|11673|11681.9|11679|11675.8|11673|12
1655258660000|2022-06-15 02:04:20|11676.2|11673.4|11675.2|11672.4|11677.9|11674.4|11675.2|11672.4|6
1655258670000|2022-06-15 02:04:30|11675.3|11672.5|11674.2|11671.4|11675.3|11672.5|11673.7|11670.9|4
1655258680000|2022-06-15 02:04:40|11674.7|11671.9|11674.2|11671.4|11674.7|11671.9|11673.7|11670.9|6
1655258690000|2022-06-15 02:04:50|11673.7|11670.9|11682.7|11679.9|11682.7|11679.9|11673.7|11670.9|4
1655258700000|2022-06-15 02:05:00|11683.2|11680.4|11683.2|11680.4|11684.3|11681.5|11682.7|11679.8|8
1655258710000|2022-06-15 02:05:10|11683.8|11681|11682.7|11679.9|11683.8|11681|11682.7|11679.3|4
1655258720000|2022-06-15 02:05:20|11683.8|11679.8|11681.3|11678.5|11683.8|11680.4|11680.9|11676.9|7
1655258730000|2022-06-15 02:05:30|11681.8|11679|11678.7|11675.9|11681.8|11679|11677.4|11673.4|9
1655258740000|2022-06-15 02:05:40|11678.6|11675.8|11676.3|11673.5|11678.6|11675.8|11676.3|11673.5|0
1655258750000|2022-06-15 02:05:50|11675.8|11673|11675.8|11673|11675.8|11673|11675.3|11672.5|6
1655258760000|2022-06-15 02:06:00|11675.3|11672.5|11678.3|11675.5|11679.9|11676.5|11675.3|11672.5|8
1655258770000|2022-06-15 02:06:10|11678.8|11676|11674.7|11671.9|11679.9|11676.5|11674.7|11671.9|9
1655258780000|2022-06-15 02:06:20|11672.8|11670|11670.8|11668|11673.4|11670.4|11670.3|11667.5|7
1655258790000|2022-06-15 02:06:30|11670.7|11667.9|11668.8|11666|11671.3|11668|11667.8|11664.9|3
1655258800000|2022-06-15 02:06:40|11668.3|11665.5|11667.8|11665|11668.4|11665.5|11667.8|11664.4|2
1655258810000|2022-06-15 02:06:50|11667.3|11664.5|11667.8|11665|11668.3|11665.5|11667.3|11664.5|3
1655258820000|2022-06-15 02:07:00|11668.2|11665.4|11671.7|11668.9|11672.8|11669.4|11668.2|11665.4|5
1655258830000|2022-06-15 02:07:10|11672.2|11669.4|11673.7|11670.9|11674.3|11670.9|11672.2|11669.4|8
1655258840000|2022-06-15 02:07:20|11672.7|11669.9|11676.3|11672.3|11676.3|11672.9|11672.7|11669.8|11
1655258850000|2022-06-15 02:07:30|11675.2|11672.4|11677.7|11674.9|11677.8|11674.9|11675.2|11669.8|3
1655258860000|2022-06-15 02:07:40|11677.2|11674.4|11675.3|11672.5|11677.8|11674.4|11675.3|11672.3|0
1655258870000|2022-06-15 02:07:50|11676.4|11672.4|11673.7|11670.9|11676.8|11672.9|11672.7|11669.9|14
1655258880000|2022-06-15 02:08:00|11673.2|11670.4|11671.4|11667.4|11673.2|11670.4|11670.7|11666.8|7
1655258890000|2022-06-15 02:08:10|11671.8|11667.8|11675.7|11672.9|11675.7|11672.9|11671.7|11667.8|10
1655258900000|2022-06-15 02:08:20|11674.8|11670.8|11674.7|11671.9|11674.8|11671.9|11673.7|11670.4|0
1655258910000|2022-06-15 02:08:30|11675.7|11672.9|11674.2|11671.4|11676.4|11673.4|11674.2|11671.4|3
1655258920000|2022-06-15 02:08:40|11674.3|11670.3|11670.3|11667.5|11674.3|11670.3|11670.2|11667.4|2
1655258930000|2022-06-15 02:08:50|11670.8|11666.8|11669.7|11666.9|11670.8|11667.9|11669.2|11666.4|1
1655258940000|2022-06-15 02:09:00|11669.8|11667|11672.3|11669.5|11672.3|11669.5|11669.2|11666.4|11
1655258950000|2022-06-15 02:09:10|11673.8|11669.8|11674.4|11670.4|11675.7|11672.9|11672.7|11669.4|5
1655258960000|2022-06-15 02:09:20|11674.8|11670.8|11676.3|11672.3|11676.3|11672.4|11673.7|11670.4|5
1655258970000|2022-06-15 02:09:30|11675.6|11672.8|11675.2|11672.4|11676.3|11672.9|11674.7|11671.8|4
1655258980000|2022-06-15 02:09:40|11675.8|11671.8|11675.7|11672.9|11676.7|11673.9|11675.7|11671.8|2
1655258990000|2022-06-15 02:09:50|11675.2|11672.4|11675.7|11672.9|11676.4|11672.9|11673.3|11670.5|6
1655259000000|2022-06-15 02:10:00|11676.7|11673.9|11677.7|11674.9|11677.8|11674.9|11676.3|11672.8|4
1655259010000|2022-06-15 02:10:10|11676.7|11673.9|11676.7|11673.9|11677.7|11674.9|11675.2|11672.4|5
1655259020000|2022-06-15 02:10:20|||||||||1
1655259030000|2022-06-15 02:10:30|11675.7|11672.9|11676.2|11673.4|11676.2|11673.4|11675.7|11672.9|2
1655259040000|2022-06-15 02:10:40|11678.2|11675.4|11677.2|11674.4|11682.2|11678.9|11677.2|11674.3|13
1655259050000|2022-06-15 02:10:50|11678.3|11674.3|11678.7|11675.9|11678.8|11675.9|11677.2|11674.3|3
1655259060000|2022-06-15 02:11:00|11679.3|11675.3|11675.7|11672.9|11679.3|11675.4|11675.6|11672.8|4
1655259070000|2022-06-15 02:11:10|11675.6|11672.8|11674.7|11671.9|11675.6|11672.8|11674.2|11670.8|5
1655259090000|2022-06-15 02:11:30|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|0
1655259100000|2022-06-15 02:11:40|11675.3|11672.5|11675.4|11671.4|11675.4|11672.5|11674.2|11671.3|4
1655259110000|2022-06-15 02:11:50|11674.8|11672|11675.8|11671.8|11678.8|11674.9|11674.8|11671.4|2
1655259120000|2022-06-15 02:12:00|11675.4|11671.4|11670.7|11667.9|11675.8|11672.4|11670.2|11666.8|7
1655259130000|2022-06-15 02:12:10|11671.3|11667.3|11670.7|11667.9|11672.8|11669.4|11670.2|11666.8|9
1655259140000|2022-06-15 02:12:20|11670.2|11667.4|11672.7|11669.9|11672.7|11669.9|11670.2|11667.3|5
1655259150000|2022-06-15 02:12:30|11673.3|11669.3|11674.2|11671.4|11675.7|11672.9|11671.7|11668.3|7
1655259160000|2022-06-15 02:12:40|11674.7|11671.9|11675.2|11672.4|11675.3|11672.4|11673.7|11670.9|2
1655259170000|2022-06-15 02:12:50|11673.7|11670.9|11670.2|11667.4|11676.3|11671.9|11670.2|11667.3|13
1655259180000|2022-06-15 02:13:00|11670.1|11667.3|11673.7|11670.9|11673.8|11670.9|11669.7|11666.9|4
1655259190000|2022-06-15 02:13:10|11674.3|11670.3|11672.3|11668.3|11675.8|11671.9|11671.6|11668.2|7
1655259200000|2022-06-15 02:13:20|11671.2|11668.4|11672.8|11668.8|11672.8|11669.8|11670.7|11667.9|3
1655259210000|2022-06-15 02:13:30|11672.7|11669.9|11672.2|11669.4|11672.7|11669.9|11672.2|11669.4|0
1655259220000|2022-06-15 02:13:40|11672.1|11669.3|11672.8|11668.8|11673.3|11669.9|11670.7|11667.9|10
1655259230000|2022-06-15 02:13:50|11672.2|11669.4|11671.3|11667.3|11675.8|11669.9|11671.3|11667.3|3
1655259240000|2022-06-15 02:14:00|11672.3|11668.3|11672.3|11669.5|11673.2|11670.4|11671.2|11668.3|2
1655259250000|2022-06-15 02:14:10|11673.3|11670.5|11673.3|11669.3|11673.8|11671|11672.2|11668.9|2
1655259260000|2022-06-15 02:14:20|11672.7|11669.9|11673.2|11670.4|11673.2|11670.4|11672.7|11669.9|1
1655259270000|2022-06-15 02:14:30|11672.9|11668.9|11673.2|11670.4|11673.8|11670.4|11672.9|11668.9|4
1655259280000|2022-06-15 02:14:40|11673.4|11670.6|11676.7|11673.9|11677.3|11674.4|11673.4|11670.6|5
1655259290000|2022-06-15 02:14:50|11675.8|11673|11675.3|11671.3|11675.8|11673|11675.2|11671.3|7
1655259300000|2022-06-15 02:15:00|11675.2|11672.4|11675.2|11672.4|11675.8|11672.4|11674.8|11671.8|0
1655259310000|2022-06-15 02:15:10|11676.8|11674|11678.8|11676|11679.3|11676|11676.8|11674|9
1655259320000|2022-06-15 02:15:20|11679.7|11676.9|11680.7|11677.9|11680.7|11677.9|11679.7|11676.9|0
1655259330000|2022-06-15 02:15:30|11680.2|11677.4|11680.1|11677.3|11680.2|11677.4|11680.1|11677.3|5
1655259340000|2022-06-15 02:15:40|11679.2|11676.4|11677.2|11674.4|11679.2|11676.4|11677.2|11674.4|1
1655259350000|2022-06-15 02:15:50|11678.3|11674.3|11680.3|11676.3|11680.3|11676.3|11678.2|11674.3|4
1655259360000|2022-06-15 02:16:00|11680.8|11678|11681.2|11678.4|11681.2|11678.4|11680.8|11678|4
1655259370000|2022-06-15 02:16:10|11680.2|11677.4|11682.8|11680|11683.3|11680|11680.2|11677.3|5
1655259380000|2022-06-15 02:16:20|11683.2|11680.4|11682.2|11679.4|11683.3|11680.4|11682.2|11679.3|3
1655259390000|2022-06-15 02:16:30|11682.8|11678.8|11681.2|11678.4|11682.8|11678.8|11681.2|11677.8|0
1655259400000|2022-06-15 02:16:40|11681.7|11678.9|11682.2|11679.4|11682.2|11679.4|11681.7|11678.9|2
1655259410000|2022-06-15 02:16:50|11681.8|11679|11681.2|11678.4|11682.3|11679|11681.2|11678.3|3
1655259420000|2022-06-15 02:17:00|||||||||1
1655259430000|2022-06-15 02:17:10|11680.7|11677.9|11681.2|11678.4|11681.2|11678.4|11680.7|11677.9|4
1655259440000|2022-06-15 02:17:20|11678.7|11675.9|11674.8|11670.8|11678.7|11675.9|11674.2|11669.3|5
1655259450000|2022-06-15 02:17:30|11673.8|11669.8|11671.2|11668.4|11674.2|11671.4|11670.7|11667.8|8
1655259460000|2022-06-15 02:17:40|11670.7|11667.9|11670.2|11667.4|11671.8|11668.4|11669.7|11666.9|11
1655259470000|2022-06-15 02:17:50|11670.7|11667.9|11669.6|11666.8|11670.7|11667.9|11669.6|11666.3|6
1655259480000|2022-06-15 02:18:00|11669.2|11666.4|11667.2|11664.4|11669.2|11666.4|11665.7|11662.3|19
1655259490000|2022-06-15 02:18:10|11669.2|11666.4|11669.7|11666.9|11670.3|11667.4|11669.2|11665.8|6
1655259500000|2022-06-15 02:18:20|11670.2|11667.4|11670.8|11666.8|11670.8|11667.4|11670.2|11666.8|0
1655259510000|2022-06-15 02:18:30|11670.3|11667.5|11670.2|11667.4|11670.8|11667.9|11670.2|11666.8|3
1655259520000|2022-06-15 02:18:40|11670.3|11666.3|11669.8|11665.8|11670.3|11666.9|11669.7|11665.8|1
1655259530000|2022-06-15 02:18:50|11669.2|11666.4|11669.2|11666.4|11669.2|11666.4|11669.2|11666.4|1
1655259540000|2022-06-15 02:19:00|11669.8|11665.8|11670.3|11666.3|11670.3|11666.4|11669.2|11665.8|4
1655259550000|2022-06-15 02:19:10|11669.7|11666.9|11669.8|11665.8|11670.2|11667.4|11669.2|11665.8|1
1655259560000|2022-06-15 02:19:20|11669.2|11666.4|11669.8|11665.8|11669.8|11666.4|11669.2|11665.8|0
1655259570000|2022-06-15 02:19:30|11671.8|11663.8|11671.7|11668.9|11673.2|11670.4|11671.2|11663.8|7
1655259590000|2022-06-15 02:19:50|11673.2|11670.4|11673.2|11670.4|11673.3|11670.4|11673.2|11669.3|14
1655259600000|2022-06-15 02:20:00|11673.8|11669.8|11673.2|11670.4|11673.8|11670.4|11673.2|11669.8|1
1655259610000|2022-06-15 02:20:10|11672.7|11669.9|11672.2|11669.4|11673.3|11669.9|11672.2|11668.8|4
1655259620000|2022-06-15 02:20:20|11672.8|11668.8|11673.2|11670.4|11673.2|11670.4|11672.7|11668.8|0
1655259630000|2022-06-15 02:20:30|11673.8|11669.8|11672.2|11669.4|11673.8|11669.8|11672.2|11668.8|2
1655259640000|2022-06-15 02:20:40|11673.3|11670.5|11671.7|11668.9|11673.3|11670.5|11671.7|11668.9|26
1655259650000|2022-06-15 02:20:50|11671.8|11669|11673.8|11669.8|11673.8|11670.5|11671.8|11669|0
1655259660000|2022-06-15 02:21:00|11673.3|11670.5|11675.3|11672.5|11675.3|11672.5|11673.3|11670.5|3
1655259670000|2022-06-15 02:21:10|11675.9|11671.9|11675.9|11671.9|11675.9|11671.9|11675.9|11671.9|0
1655259680000|2022-06-15 02:21:20|11675.7|11672.9|11667.3|11664.5|11675.7|11672.9|11667.3|11664.5|43
1655259690000|2022-06-15 02:21:30|11667.8|11665|11667.3|11664.5|11667.8|11665|11667.3|11664.5|1
1655259700000|2022-06-15 02:21:40|11668.3|11665.5|11668.3|11665.5|11668.9|11666|11668.3|11664.9|4
1655259710000|2022-06-15 02:21:50|11668.2|11665.4|11668.3|11665.5|11668.3|11665.5|11668.2|11665.4|1
1655259720000|2022-06-15 02:22:00|11667.8|11665|11668.3|11665.5|11668.3|11665.5|11666.8|11664|7
1655259730000|2022-06-15 02:22:10|11669.4|11665.4|11672.2|11669.4|11672.2|11669.4|11668.8|11665.4|7
1655259740000|2022-06-15 02:22:20|11672.8|11668.8|11673.3|11669.3|11673.3|11669.9|11672.2|11668.8|1
1655259750000|2022-06-15 02:22:30|11670.8|11666.8|11669.3|11665.3|11670.8|11667.4|11668.9|11664.9|16
1655259760000|2022-06-15 02:22:40|11668.9|11664.9|11667.2|11664.4|11668.9|11665.4|11667.2|11664.4|1
1655259770000|2022-06-15 02:22:50|11668.3|11664.3|11669.3|11665.3|11669.3|11666.4|11666.4|11663.6|15
1655259780000|2022-06-15 02:23:00|11669.8|11665.8|11669.2|11666.4|11670.3|11666.9|11667.7|11664.9|5
1655259790000|2022-06-15 02:23:10|||||||||2
1655259800000|2022-06-15 02:23:20|11669.6|11666.8|11669.7|11666.9|11670.9|11667.4|11669.2|11666.4|9
1655259810000|2022-06-15 02:23:30|11668.2|11665.4|11666.7|11663.9|11668.2|11665.4|11666.7|11663.9|3
1655259820000|2022-06-15 02:23:40|11666.8|11664|11667.2|11664.4|11667.2|11664.4|11666.8|11664|2
1655259830000|2022-06-15 02:23:50|11667.7|11664.9|11668.2|11665.4|11668.3|11665.5|11667.7|11664.3|2
1655259840000|2022-06-15 02:24:00|11668.3|11664.3|11666.7|11663.9|11668.3|11664.9|11666.7|11663.9|1
1655259850000|2022-06-15 02:24:10|11665.8|11663|11665.7|11662.9|11666.8|11663|11665.7|11662.8|3
1655259860000|2022-06-15 02:24:20|11664.3|11661.5|11664.2|11661.4|11664.3|11661.5|11664.2|11661.4|0
1655259870000|2022-06-15 02:24:30|11664.7|11661.9|11665.8|11663|11665.9|11663|11664.7|11661.8|12
1655259880000|2022-06-15 02:24:40|11666.3|11662.3|11665.7|11662.9|11666.3|11662.9|11665.7|11662.3|0
1655259890000|2022-06-15 02:24:50|11665.2|11662.4|11669.2|11666.4|11669.2|11666.4|11665.2|11661.3|10
1655259900000|2022-06-15 02:25:00|11667.8|11665|11669.2|11666.4|11669.2|11666.4|11667.2|11664.4|5
1655259910000|2022-06-15 02:25:10|11669.7|11666.9|11669.7|11666.9|11669.7|11666.9|11669.7|11666.9|0
1655259920000|2022-06-15 02:25:20|11670.3|11666.3|11671.2|11668.4|11671.8|11668.4|11670.3|11666.3|7
1655259930000|2022-06-15 02:25:30|11671.9|11667.9|11670.7|11667.9|11671.9|11668.9|11670.7|11667.9|0
1655259940000|2022-06-15 02:25:40|11671.6|11668.8|11672.2|11669.4|11672.8|11669.4|11671.6|11668.8|2
1655259970000|2022-06-15 02:26:10|11672.7|11669.9|11672.7|11669.9|11672.7|11669.9|11672.7|11669.9|0
1655259980000|2022-06-15 02:26:20|11673.2|11670.4|11675.7|11672.9|11676.7|11673.9|11673.2|11670.4|6
1655259990000|2022-06-15 02:26:30|11675.8|11671.8|11676.7|11673.9|11677.8|11674.4|11674.2|11670.9|8
1655260000000|2022-06-15 02:26:40|11677.8|11673.8|11674.7|11671.9|11677.8|11674.9|11674.7|11671.8|6
1655260010000|2022-06-15 02:26:50|11675.3|11671.3|11675.2|11672.4|11675.3|11672.4|11675.2|11671.3|0
1655260020000|2022-06-15 02:27:00|11675.3|11672.5|11677.2|11674.4|11677.8|11674.9|11675.3|11672.5|90
1655260030000|2022-06-15 02:27:10|11676.7|11673.9|11676.7|11673.9|11677.8|11674.4|11676.7|11673.3|2
1655260040000|2022-06-15 02:27:20|||||||||2
1655260050000|2022-06-15 02:27:30|11676.2|11673.4|11674.7|11671.9|11676.2|11673.4|11674.7|11671.8|4
1655260060000|2022-06-15 02:27:40|11673.7|11670.9|11673.2|11670.4|11673.8|11670.9|11673.2|11669.8|2
1655260070000|2022-06-15 02:27:50|11674.3|11670.3|11674.3|11670.3|11674.3|11670.9|11673.7|11670.3|1
1655260080000|2022-06-15 02:28:00|11673.7|11670.9|11672.7|11669.9|11673.8|11670.9|11672.7|11669.8|1
1655260110000|2022-06-15 02:28:30|11673.2|11670.4|11672.7|11669.9|11673.8|11670.9|11672.7|11669.8|0
1655260120000|2022-06-15 02:28:40|11673.2|11670.4|11672.7|11669.9|11673.2|11670.4|11672.7|11669.9|0
1655260130000|2022-06-15 02:28:50|11673.2|11670.4|11672.7|11669.9|11673.8|11670.4|11672.7|11669.8|1
1655260140000|2022-06-15 02:29:00|11672.2|11669.4|11672.7|11669.9|11672.7|11669.9|11672.2|11669.4|4
1655260150000|2022-06-15 02:29:10|11671.2|11668.4|11669.7|11666.9|11671.2|11668.4|11669.7|11666.9|2
1655260160000|2022-06-15 02:29:20|11669.6|11666.8|11668.7|11665.9|11669.6|11666.8|11668.7|11665.9|5
1655260170000|2022-06-15 02:29:30|11668.2|11665.4|11666.7|11663.9|11668.8|11665.4|11666.7|11663.9|4
1655260180000|2022-06-15 02:29:40|11667.2|11664.4|11666.7|11663.9|11667.3|11664.4|11665.7|11662.9|4
1655260190000|2022-06-15 02:29:50|11668.2|11665.4|11668.2|11665.4|11668.3|11665.4|11666.8|11664|9
1655260200000|2022-06-15 02:30:00|11668.7|11665.9|11671.2|11668.4|11671.2|11668.4|11668.2|11665.3|9
1655260210000|2022-06-15 02:30:10|11671.3|11668.5|11677.3|11674.5|11677.3|11674.5|11671.3|11668.5|10
1655260220000|2022-06-15 02:30:20|11678.8|11674.8|11674.7|11671.9|11679.7|11676.9|11673.2|11670.3|29
1655260230000|2022-06-15 02:30:30|11674.8|11670.8|11676.8|11672.8|11677.8|11674.3|11674.8|11668.9|8
1655260240000|2022-06-15 02:30:40|11676.7|11673.9|11677.8|11673.8|11678.3|11674.4|11675.7|11672.9|1
1655260250000|2022-06-15 02:30:50|11677.2|11674.4|11677.3|11673.3|11678.3|11674.9|11675.7|11672.8|6
1655260260000|2022-06-15 02:31:00|11676.2|11673.4|11684.3|11680.3|11684.7|11681.9|11675.7|11672.4|9
1655260270000|2022-06-15 02:31:10|11683.7|11680.9|11683.2|11680.4|11685.3|11682.4|11682.2|11679.3|11
1655260280000|2022-06-15 02:31:20|11683.8|11679.8|11679.2|11676.4|11683.8|11680.4|11678.2|11675.3|4
1655260290000|2022-06-15 02:31:30|11678.7|11675.9|11679.2|11676.4|11679.8|11676.4|11678.7|11675.8|4
1655260300000|2022-06-15 02:31:40|11680.3|11677.5|11679.2|11676.4|11681.2|11677.9|11679.2|11676.3|3
1655260310000|2022-06-15 02:31:50|11678.7|11675.9|11678.8|11674.8|11679.3|11675.9|11678.2|11674.8|5
1655260320000|2022-06-15 02:32:00|11678.3|11675.5|11673.2|11670.4|11680.7|11677.9|11673.2|11670.4|6
1655260330000|2022-06-15 02:32:10|11672.8|11668.8|11673.3|11669.3|11674.8|11670.8|11672.2|11668.8|5
1655260340000|2022-06-15 02:32:20|11672.2|11669.4|11673.7|11670.9|11674.3|11670.9|11672.2|11669.3|4
1655260350000|2022-06-15 02:32:30|11674.2|11671.4|11672.2|11669.4|11674.3|11671.4|11672.2|11668.8|1
1655260360000|2022-06-15 02:32:40|11672.8|11668.8|11671.6|11668.8|11672.8|11669.4|11671.6|11668.8|2
1655260370000|2022-06-15 02:32:50|11672.3|11668.3|11672.7|11668.7|11673.3|11669.4|11672.2|11668.3|2
1655260380000|2022-06-15 02:33:00|11672.2|11669.4|11672.8|11668.8|11673.3|11669.9|11671.6|11668.8|3
1655260390000|2022-06-15 02:33:10|11672.2|11669.4|11673.2|11670.4|11674.7|11671.9|11672.2|11669.4|3
1655260400000|2022-06-15 02:33:20|11673.7|11670.9|11673.7|11670.9|11674.3|11670.9|11673.2|11670.3|5
1655260410000|2022-06-15 02:33:30|11674.2|11671.4|11671.6|11668.8|11674.2|11671.4|11671.6|11668.7|2
1655260420000|2022-06-15 02:33:40|11671.1|11668.3|11672.2|11669.4|11672.2|11669.4|11669.2|11666.4|11
1655260430000|2022-06-15 02:33:50|11673.2|11670.4|11676.6|11673.8|11676.6|11673.8|11673.2|11670.4|8
1655260440000|2022-06-15 02:34:00|11677.6|11674.8|11676.3|11672.3|11678.3|11675.4|11675.7|11672.3|3
1655260450000|2022-06-15 02:34:10|11675.6|11672.8|11673.6|11670.8|11675.6|11672.8|11673.1|11670.3|6
1655260460000|2022-06-15 02:34:20|11673.7|11670.9|11673.6|11670.8|11673.7|11670.9|11673.6|11670.8|1
1655260480000|2022-06-15 02:34:40|11673.1|11670.3|11673.3|11669.3|11673.7|11670.9|11673.1|11669.3|2
1655260490000|2022-06-15 02:34:50|11673.2|11670.4|11679.2|11676.4|11679.2|11676.4|11673.2|11670.4|6
1655260500000|2022-06-15 02:35:00|11679.8|11675.8|11681.7|11677.7|11682.3|11679.4|11679.2|11675.8|9
1655260510000|2022-06-15 02:35:10|11680.2|11677.4|11681.3|11677.3|11681.3|11677.4|11680.2|11677.3|0
1655260520000|2022-06-15 02:35:20|11680.2|11677.4|11677.2|11674.4|11680.2|11677.4|11677.2|11674.4|3
1655260530000|2022-06-15 02:35:30|11677.7|11673.7|11676.2|11673.4|11677.7|11674.9|11675.2|11671.3|11
1655260540000|2022-06-15 02:35:40|11676.7|11672.7|11675.8|11671.8|11676.7|11672.8|11674.2|11670.8|2
1655260550000|2022-06-15 02:35:50|11675.7|11672.9|11677.3|11673.3|11677.8|11674.4|11675.7|11672.8|1
1655260560000|2022-06-15 02:36:00|11674.7|11671.9|11672.2|11669.4|11674.7|11671.9|11672.2|11669.4|5
1655260570000|2022-06-15 02:36:10|11672.1|11669.3|11673.7|11669.7|11676.2|11671.4|11672.1|11668.2|5
1655260580000|2022-06-15 02:36:20|11672.2|11669.4|11674.3|11670.3|11675.3|11671.4|11672.2|11667.3|2
1655260590000|2022-06-15 02:36:30|11673.6|11670.8|11672.3|11668.3|11673.6|11670.8|11672.2|11668.3|1
1655260600000|2022-06-15 02:36:40|11674.8|11666.8|11674.2|11671.4|11675.3|11671.8|11672.2|11666.8|3
1655260610000|2022-06-15 02:36:50|11673.2|11670.4|11670.7|11667.9|11673.3|11670.4|11670.7|11667.9|5
1655260620000|2022-06-15 02:37:00|11670.6|11667.8|11677.3|11673.3|11677.3|11673.4|11669.2|11666.4|10
1655260630000|2022-06-15 02:37:10|11676.3|11672.3|11673.3|11669.3|11676.3|11672.8|11672.7|11669.3|3
1655260640000|2022-06-15 02:37:20|11672.7|11669.9|11675.3|11671.3|11675.3|11672.4|11672.7|11669.9|5
1655260650000|2022-06-15 02:37:30|11674.2|11671.4|11669.7|11666.9|11674.2|11671.4|11668.7|11665.9|17
1655260660000|2022-06-15 02:37:40|11670.3|11666.3|11671.7|11668.9|11674.2|11670.9|11670.2|11666.3|3
1655260670000|2022-06-15 02:37:50|11672.7|11669.9|11673.8|11669.8|11674.2|11670.9|11672.7|11669.8|0
1655260680000|2022-06-15 02:38:00|11673.1|11670.3|11671.7|11667.7|11673.2|11670.3|11671.7|11667.7|2
1655260690000|2022-06-15 02:38:10|11671.2|11667.2|11670.7|11667.9|11671.2|11667.9|11670.1|11666.7|1
1655260700000|2022-06-15 02:38:20|11671.2|11667.2|11667.7|11664.9|11671.7|11667.2|11667.7|11663.7|5
1655260710000|2022-06-15 02:38:30|11667.6|11664.8|11666.7|11663.9|11668.2|11664.9|11666.7|11663.8|6
1655260720000|2022-06-15 02:38:40|11666.2|11663.4|11668.1|11665.3|11668.8|11665.9|11666.2|11662.8|4
1655260730000|2022-06-15 02:38:50|11668.6|11665.8|11664.7|11661.9|11669.2|11665.9|11664.7|11661.3|20
1655260740000|2022-06-15 02:39:00|11665.3|11661.3|11662.1|11659.3|11665.8|11662.3|11661.8|11657.8|10
1655260750000|2022-06-15 02:39:10|11661.6|11658.8|11659.8|11655.8|11662.7|11659.3|11659.1|11655.8|32
1655260760000|2022-06-15 02:39:20|11660.2|11656.2|11660.8|11656.8|11661.8|11658.4|11659.7|11656.2|16
1655260770000|2022-06-15 02:39:30|11659.7|11656.9|11658.7|11655.9|11659.8|11656.9|11657.6|11654.8|16
1655260780000|2022-06-15 02:39:40|11659.3|11655.3|11658.2|11654.2|11659.3|11656.4|11657.2|11654.2|17
1655260790000|2022-06-15 02:39:50|11657.7|11654.9|11657.7|11654.9|11658.7|11655.4|11656.7|11653.3|11
1655260800000|2022-06-15 02:40:00|11658.2|11655.4|11662.2|11659.4|11662.8|11659.4|11657.7|11654.9|8
1655260810000|2022-06-15 02:40:10|11661.1|11658.3|11660.1|11657.3|11664.2|11658.9|11660.1|11656.2|3
1655260820000|2022-06-15 02:40:20|11661.7|11657.7|11661.1|11658.3|11661.7|11658.3|11661.1|11657.7|1
1655260830000|2022-06-15 02:40:30|11659.6|11656.8|11659.7|11656.9|11659.7|11656.9|11658.2|11655.4|3
1655260840000|2022-06-15 02:40:40|11658.7|11655.9|11658.7|11655.9|11659.2|11655.9|11658.1|11655.2|5
1655260850000|2022-06-15 02:40:50|11659.7|11656.9|11660.7|11657.9|11660.7|11657.9|11659.2|11655.8|3
1655260860000|2022-06-15 02:41:00|11661.1|11658.3|11665.6|11662.8|11665.6|11662.8|11660.7|11657.8|10
1655260870000|2022-06-15 02:41:10|11665.1|11662.3|11665.1|11662.3|11665.7|11662.8|11664.6|11661.2|3
1655260880000|2022-06-15 02:41:20|11665.7|11661.7|11664.6|11661.8|11665.7|11662.3|11664.6|11661.7|1
1655260890000|2022-06-15 02:41:30|11664.7|11661.9|11664.6|11661.8|11665.1|11662.3|11664.6|11661.8|1
1655260900000|2022-06-15 02:41:40|11662.7|11659.9|11663.2|11660.4|11663.2|11660.4|11662.7|11659.9|2
1655260910000|2022-06-15 02:41:50|11662.6|11659.8|11662.7|11659.9|11662.7|11659.9|11662.6|11659.8|3
1655260920000|2022-06-15 02:42:00|11662.6|11659.8|11663.8|11659.8|11663.8|11660.3|11661.7|11658.9|10
1655260930000|2022-06-15 02:42:10|11663.1|11660.3|11667.1|11664.3|11667.2|11664.4|11662.7|11659.8|3
1655260940000|2022-06-15 02:42:20|11667.2|11664.4|11670.1|11667.3|11670.7|11667.9|11666.7|11663.9|12
1655260950000|2022-06-15 02:42:30|11669.7|11666.9|11669.6|11666.8|11670.8|11667.9|11669.1|11665.7|8
1655260960000|2022-06-15 02:42:40|11670.2|11666.2|11667.6|11664.8|11670.2|11666.3|11667.6|11664.2|4
1655260970000|2022-06-15 02:42:50|11666.6|11663.8|11667.6|11664.8|11667.6|11664.8|11666.6|11663.8|1
1655260980000|2022-06-15 02:43:00|11666.6|11663.8|11665.1|11662.3|11666.6|11663.8|11664.6|11661.8|3
1655260990000|2022-06-15 02:43:10|11664.6|11661.8|11664.6|11661.8|11667.2|11663.8|11664.2|11661.4|4
1655261000000|2022-06-15 02:43:20|11665.2|11661.2|11664.6|11661.8|11665.2|11661.8|11663.6|11660.8|2
1655261010000|2022-06-15 02:43:30|11665.2|11661.2|11663.6|11660.8|11665.2|11661.7|11662.1|11659.3|3
1655261020000|2022-06-15 02:43:40|11664.3|11660.3|11663.2|11659.2|11664.6|11661.8|11662.1|11658.7|2
1655261030000|2022-06-15 02:43:50|11662.1|11659.3|11661.6|11658.8|11662.3|11659.3|11661.6|11658.2|0
1655261040000|2022-06-15 02:44:00|11662.2|11658.2|11656.1|11653.3|11662.2|11658.2|11656.1|11653.3|17
1655261050000|2022-06-15 02:44:10|11657.1|11654.3|11657.6|11654.8|11659.2|11655.8|11656.7|11653.9|9
1655261060000|2022-06-15 02:44:20|11658.3|11654.3|11654.6|11651.8|11658.3|11655.3|11654.6|11651.8|10
1655261070000|2022-06-15 02:44:30|11655.2|11651.2|11653.6|11650.8|11655.2|11651.3|11653.1|11649.7|8
1655261080000|2022-06-15 02:44:40|11654.1|11651.3|11652.6|11649.8|11654.2|11651.3|11652.6|11649.7|7
1655261090000|2022-06-15 02:44:50|11652.7|11649.9|11654.1|11651.3|11654.7|11651.8|11652.2|11649.4|14
1655261100000|2022-06-15 02:45:00|11654.6|11651.8|11652.1|11649.3|11655.2|11651.8|11651.1|11648.3|23
1655261110000|2022-06-15 02:45:10|11652.6|11649.8|11654.6|11651.8|11656.2|11652.3|11651.1|11648.3|26
1655261120000|2022-06-15 02:45:20|11654.7|11651.9|11659.7|11656.9|11659.7|11656.9|11654.7|11651.9|14
1655261130000|2022-06-15 02:45:30|11659.6|11656.8|11661.7|11657.7|11661.7|11657.9|11659.6|11656.8|5
1655261140000|2022-06-15 02:45:40|11662.6|11658.9|11663.1|11660.3|11663.1|11660.3|11661.7|11658.9|1
1655261150000|2022-06-15 02:45:50|11664.6|11661.8|11664.2|11660.2|11665.1|11662.3|11663.6|11659.7|10
1655261160000|2022-06-15 02:46:00|11666.2|11658.2|11662.6|11659.8|11666.2|11660.8|11661.6|11658.2|2
1655261170000|2022-06-15 02:46:10|11662.7|11658.7|11661.6|11658.8|11663.2|11659.3|11661.6|11658.3|2
1655261180000|2022-06-15 02:46:20|11661.1|11658.3|11659.1|11656.3|11661.1|11658.3|11659.1|11656.3|2
1655261190000|2022-06-15 02:46:30|11660.1|11657.3|11661.6|11658.8|11661.7|11658.8|11660.1|11657.3|2
1655261200000|2022-06-15 02:46:40|11662.1|11659.3|11663.6|11660.8|11665.7|11662.3|11662.1|11659.3|7
1655261210000|2022-06-15 02:46:50|11664.3|11660.3|11664.1|11661.3|11665.2|11661.8|11664.1|11660.3|1
1655261220000|2022-06-15 02:47:00|11662.7|11658.7|11663.6|11660.8|11665.2|11660.8|11660.6|11657.2|5
1655261230000|2022-06-15 02:47:10|11664.7|11660.7|11664.1|11661.3|11664.7|11661.3|11664.1|11660.7|0
1655261240000|2022-06-15 02:47:20|11663.6|11660.8|11664.2|11660.2|11664.2|11660.9|11663.6|11660.2|1
1655261250000|2022-06-15 02:47:30|11662.2|11659.4|11663.1|11660.3|11664.2|11660.8|11662.2|11659.4|4
1655261260000|2022-06-15 02:47:40|11663.7|11659.7|11660.1|11657.3|11663.7|11660.2|11660.1|11657.3|8
1655261270000|2022-06-15 02:47:50|11660.7|11656.7|11662.1|11659.3|11663.2|11660.2|11658.6|11655.2|6
1655261280000|2022-06-15 02:48:00|11662.6|11659.8|11662.6|11659.8|11663.7|11660.2|11662.6|11659.2|0
1655261290000|2022-06-15 02:48:10|11663.7|11659.7|11662.5|11659.7|11663.7|11660.3|11662.5|11659.6|2
1655261300000|2022-06-15 02:48:20|11661.1|11658.3|11660.2|11656.2|11661.1|11658.3|11658.5|11655.2|1
1655261310000|2022-06-15 02:48:30|11659.6|11656.8|11659.6|11656.8|11661.2|11657.3|11659.6|11656.2|0
1655261330000|2022-06-15 02:48:50|11660.1|11657.3|11659.6|11656.8|11660.1|11657.3|11659.6|11656.8|1
1655261340000|2022-06-15 02:49:00|11659.1|11656.3|11658.6|11655.8|11659.1|11656.3|11658.6|11655.8|1
1655261350000|2022-06-15 02:49:10|11659.7|11655.7|11658.6|11655.8|11660.2|11656.8|11658.6|11655.2|2
1655261360000|2022-06-15 02:49:20|11659.2|11655.2|11656.1|11653.3|11659.2|11655.8|11654.6|11651.8|3
1655261370000|2022-06-15 02:49:30|11656.6|11653.8|11657.6|11654.8|11657.6|11654.8|11656.6|11653.8|1
1655261380000|2022-06-15 02:49:40|11658.2|11654.2|11656.6|11653.8|11658.2|11654.7|11654|11650.8|16
1655261390000|2022-06-15 02:49:50|11657.2|11653.2|11656.6|11653.8|11657.2|11653.8|11655.6|11652.8|6
1655261400000|2022-06-15 02:50:00|11656.7|11653.9|11660.1|11657.3|11660.1|11657.3|11656.7|11653.9|0
1655261410000|2022-06-15 02:50:10|11660.2|11657.4|11661.6|11658.8|11662.2|11658.8|11660.2|11657.2|4
1655261420000|2022-06-15 02:50:20|11661.1|11658.3|11661.1|11658.3|11661.1|11658.3|11661.1|11658.3|0
1655261430000|2022-06-15 02:50:30|11661.6|11658.8|11661.1|11658.3|11662.2|11658.8|11661.1|11658.2|0
1655261440000|2022-06-15 02:50:40|11661|11658.2|11660.2|11656.2|11661|11658.2|11659.6|11656.2|2
1655261450000|2022-06-15 02:50:50|11659.6|11656.8|11659.6|11656.8|11660.2|11656.8|11659.6|11656.2|0
1655261460000|2022-06-15 02:51:00|11660.1|11657.3|11660.6|11657.8|11660.6|11657.8|11660.1|11657.3|0
1655261470000|2022-06-15 02:51:10|11660.7|11656.7|11659.5|11656.7|11660.7|11657.3|11659.5|11656.6|0
1655261480000|2022-06-15 02:51:20|11658.6|11655.8|11655.6|11652.8|11658.6|11655.8|11655.6|11652.2|2
1655261490000|2022-06-15 02:51:30|11655.1|11652.3|11655.6|11652.8|11655.6|11652.8|11653.6|11650.8|1
1655261500000|2022-06-15 02:51:40|11655.5|11652.7|11654.1|11651.3|11655.5|11652.7|11654.1|11651.3|0
1655261510000|2022-06-15 02:51:50|11653.6|11650.8|11654.1|11651.3|11654.1|11651.3|11653.6|11650.8|0
1655261520000|2022-06-15 02:52:00|11653.6|11650.8|11653.6|11650.8|11654.1|11651.3|11653.1|11650.3|5
1655261530000|2022-06-15 02:52:10|11653.5|11650.7|11650.1|11647.3|11653.5|11650.7|11649.6|11646.2|35
1655261540000|2022-06-15 02:52:20|11650.2|11647.4|11652.1|11649.3|11652.1|11649.3|11650.2|11647.4|5
1655261550000|2022-06-15 02:52:30|11652.6|11649.8|11658.2|11654.2|11658.2|11654.8|11652.6|11649.8|13
1655261560000|2022-06-15 02:52:40|11657.6|11654.8|11654.7|11650.7|11658.2|11654.8|11653.6|11650.7|3
1655261570000|2022-06-15 02:52:50|11653.7|11649.7|11652.6|11649.8|11653.7|11650.3|11650.6|11647.7|5
1655261580000|2022-06-15 02:53:00|11652.1|11649.3|11657.2|11653.2|11657.2|11653.3|11652.1|11649.2|4
1655261590000|2022-06-15 02:53:10|11657.1|11653.1|11657.6|11654.8|11657.6|11654.8|11655.1|11652.3|6
1655261600000|2022-06-15 02:53:20|11657.5|11654.7|11656.6|11653.8|11658.1|11654.7|11656|11652.1|5
1655261610000|2022-06-15 02:53:30|11657.2|11653.2|11656.6|11653.8|11657.2|11653.8|11656.6|11653.2|2
1655261620000|2022-06-15 02:53:40|11656.5|11653.7|11656.6|11653.8|11656.6|11653.8|11656.5|11653.7|1
1655261630000|2022-06-15 02:53:50|11657.1|11654.3|11658.7|11654.7|11660.2|11656.8|11657.1|11654.3|7
1655261640000|2022-06-15 02:54:00|11659.2|11655.2|11658.6|11655.8|11659.7|11656.8|11658.6|11654.7|1
1655261650000|2022-06-15 02:54:10|11660.1|11656.1|11658|11655.2|11660.1|11657.3|11658|11655.2|3
1655261660000|2022-06-15 02:54:20|11658.5|11655.7|11659.6|11656.8|11659.6|11656.8|11658.5|11655.7|1
1655261670000|2022-06-15 02:54:30|11659.1|11656.3|11658.6|11655.8|11659.6|11656.8|11658.6|11655.8|3
1655261680000|2022-06-15 02:54:40|11659.1|11655.1|11658|11655.2|11659.1|11655.7|11658|11654.7|0
1655261690000|2022-06-15 02:54:50|11658.1|11655.3|11658.7|11654.7|11658.7|11655.3|11658.1|11654.7|2
1655261700000|2022-06-15 02:55:00|11659.1|11655.1|11658|11655.2|11659.1|11655.2|11658|11655.1|2
1655261710000|2022-06-15 02:55:10|11656|11653.2|11652.5|11649.7|11656.1|11653.2|11652.5|11649.6|8
1655261720000|2022-06-15 02:55:20|11652.1|11648.1|11654|11651.2|11655.6|11652.2|11652|11648.1|2
1655261730000|2022-06-15 02:55:30|11655.6|11652.8|11655.1|11651.1|11656.7|11653.3|11653.1|11649.7|1
1655261740000|2022-06-15 02:55:40|11654.5|11651.7|11653.6|11650.8|11654.5|11651.7|11653|11649.1|11
1655261750000|2022-06-15 02:55:50|11653.1|11649.1|11653.1|11649.1|11653.1|11649.1|11653.1|11649.1|1
1655261760000|2022-06-15 02:56:00|11652.6|11649.8|11652|11649.2|11652.6|11649.8|11652|11649.2|2
1655261770000|2022-06-15 02:56:10|11654.1|11650.1|11656|11653.2|11657.1|11653.8|11654|11650.1|7
1655261780000|2022-06-15 02:56:20|11656.5|11653.7|11657.1|11653.1|11657.1|11653.7|11656.5|11653.1|1
1655261790000|2022-06-15 02:56:30|11656.6|11653.8|11658.5|11655.7|11658.7|11655.8|11656.6|11653.8|3
1655261800000|2022-06-15 02:56:40|11657.6|11654.8|11659.6|11656.8|11659.6|11656.8|11657.1|11654.3|1
1655261810000|2022-06-15 02:56:50|11659|11656.2|11659.6|11656.8|11659.6|11656.8|11658.6|11655.8|0
1655261820000|2022-06-15 02:57:00|11661|11658.2|11661.1|11658.3|11661.6|11658.3|11660|11656.2|3
1655261830000|2022-06-15 02:57:10|11662.6|11659.8|11662.6|11659.8|11663.1|11659.8|11662|11659.1|2
1655261840000|2022-06-15 02:57:20|11663.2|11659.2|11663|11660.2|11664.1|11660.2|11662.6|11659.2|3
1655261850000|2022-06-15 02:57:30|11662.6|11659.8|11664.1|11660.1|11664.1|11660.8|11662.6|11658.7|5
1655261860000|2022-06-15 02:57:40|11663|11660.2|11663|11660.2|11663|11660.2|11663|11660.2|0
1655261870000|2022-06-15 02:57:50|11663.6|11660.8|11664.5|11661.7|11665.1|11662.2|11663.6|11660.8|10
1655261880000|2022-06-15 02:58:00|11664.4|11661.6|11663.5|11660.7|11664.6|11661.6|11663.5|11660.1|8
1655261890000|2022-06-15 02:58:10|11664.1|11660.1|11664.5|11661.7|11665.1|11661.7|11664.1|11660.1|6
1655261900000|2022-06-15 02:58:20|11665.5|11662.7|11666.1|11662.1|11666.1|11662.7|11665.5|11662.1|2
1655261910000|2022-06-15 02:58:30|11665|11662.2|11665.5|11662.7|11666.6|11663.2|11665|11662.1|5
1655261920000|2022-06-15 02:58:40|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|3
1655261930000|2022-06-15 02:58:50|11665|11662.2|11669|11666.2|11670.6|11667.2|11665|11662.2|6
1655261940000|2022-06-15 02:59:00|11668.6|11664.6|11658|11655.2|11669.6|11666.2|11658|11655.2|13
1655261950000|2022-06-15 02:59:10|11658.1|11654.1|11657|11654.2|11658.1|11655.2|11657|11654.1|3
1655261960000|2022-06-15 02:59:20|11656.5|11653.7|11653|11650.2|11656.5|11653.7|11652|11648.6|6
1655261970000|2022-06-15 02:59:30|11653.6|11649.6|11653|11650.2|11654.1|11650.7|11653|11649.6|4
1655261980000|2022-06-15 02:59:40|11653.5|11650.7|11654|11651.2|11654.6|11651.2|11653.5|11650.6|2
1655261990000|2022-06-15 02:59:50|11653.5|11650.7|11649.1|11646.3|11653.6|11650.7|11649|11646.2|7
1655262000000|2022-06-15 03:00:00|11649.5|11646.7|11649.5|11646.7|11650|11647.2|11648.5|11645.6|10
1655262010000|2022-06-15 03:00:10|11649|11646.2|11651.5|11648.7|11651.5|11648.7|11649|11646.1|8
1655262020000|2022-06-15 03:00:20|11651.1|11648.3|11652|11649.2|11652|11649.2|11651|11648.2|1
1655262030000|2022-06-15 03:00:30|11651|11648.2|11653.1|11649.1|11653.1|11649.1|11651|11648.2|3
1655262040000|2022-06-15 03:00:40|11652|11649.2|11651|11648.2|11652|11649.2|11651|11648.2|2
1655262050000|2022-06-15 03:00:50|11650.5|11647.7|11650|11647.2|11650.6|11647.7|11650|11646.6|6
1655262060000|2022-06-15 03:01:00|11650.6|11646.6|11646|11643.2|11650.6|11646.6|11646|11642.6|26
1655262070000|2022-06-15 03:01:10|11645.5|11642.7|11646.1|11643.3|11646.2|11643.3|11645|11642.2|5
1655262080000|2022-06-15 03:01:20|11646|11643.2|11644.5|11641.7|11646|11643.2|11644.5|11641.6|3
1655262090000|2022-06-15 03:01:30|11645|11642.2|11645.5|11642.7|11646.2|11642.7|11645|11642.1|4
1655262100000|2022-06-15 03:01:40|11645|11642.2|11643.1|11640.3|11645|11642.2|11643|11640.2|4
1655262110000|2022-06-15 03:01:50|11644.2|11640.2|11644.2|11640.2|11644.6|11641.8|11643.5|11640.2|2
1655262120000|2022-06-15 03:02:00|11644.1|11641.3|11646.1|11643.3|11646.6|11643.3|11644.1|11641.3|11
1655262130000|2022-06-15 03:02:10|11646.6|11642.6|11647.6|11644.8|11647.7|11644.8|11644.6|11641.6|2
1655262140000|2022-06-15 03:02:20|11648.5|11645.7|11648.5|11645.7|11649.2|11646.3|11648.5|11645.1|2
1655262150000|2022-06-15 03:02:30|11648.6|11645.8|11648.5|11645.7|11649|11646.2|11648.5|11644.6|3
1655262160000|2022-06-15 03:02:40|11647.5|11644.7|11647.5|11644.7|11648.5|11645.7|11647.5|11644.1|3
1655262170000|2022-06-15 03:02:50|11648.1|11644.1|11642.5|11639.7|11648.1|11644.7|11642.5|11639.7|13
1655262180000|2022-06-15 03:03:00|11643|11640.2|11646|11643.2|11647.1|11643.7|11642.5|11639.7|28
1655262190000|2022-06-15 03:03:10|11646.5|11643.7|11649|11646.2|11650.1|11646.7|11646.5|11643.1|5
1655262200000|2022-06-15 03:03:20|11648.5|11645.7|11648.6|11644.6|11649.6|11646.2|11647.5|11644.6|18
1655262210000|2022-06-15 03:03:30|11648|11645.2|11647|11644.2|11649.1|11645.7|11646.5|11643.6|9
1655262220000|2022-06-15 03:03:40|11646.9|11644.1|11647.1|11643.1|11647.1|11644.1|11646.4|11643.1|5
1655262230000|2022-06-15 03:03:50|11646.5|11643.7|11646.5|11643.7|11646.5|11643.7|11646.5|11643.7|1
1655262240000|2022-06-15 03:04:00|11646.6|11643.8|11647|11644.2|11649|11646.2|11646.5|11643.5|8
1655262250000|2022-06-15 03:04:10|11646.9|11644.1|11644|11641.2|11646.9|11644.1|11643.5|11640.7|0
1655262260000|2022-06-15 03:04:20|11644.5|11641.7|11644|11641.2|11644.5|11641.7|11643.5|11640.1|3
1655262270000|2022-06-15 03:04:30|11643.5|11640.7|11643.5|11640.7|11644.1|11641.2|11643.5|11640.1|1
1655262280000|2022-06-15 03:04:40|11643.4|11640.6|11643|11640.2|11643.5|11640.7|11642.5|11639.7|8
1655262290000|2022-06-15 03:04:50|11646.2|11638.2|11644.1|11641.3|11646.2|11641.3|11643.6|11638.2|12
1655262300000|2022-06-15 03:05:00|11644.6|11641.8|11641.5|11638.7|11644.6|11641.8|11641.5|11638.1|9
1655262310000|2022-06-15 03:05:10|11642|11639.2|11641.1|11638.3|11645.2|11640.2|11641.1|11637.2|10
1655262320000|2022-06-15 03:05:20|11642|11639.2|11641.5|11638.7|11642.1|11639.2|11640.5|11637.7|12
1655262330000|2022-06-15 03:05:30|11642|11639.2|11641.5|11638.7|11642|11639.2|11641.4|11637.6|2
1655262340000|2022-06-15 03:05:40|11642.1|11638.1|11641|11638.2|11642.1|11638.2|11639.5|11636.6|14
1655262350000|2022-06-15 03:05:50|11640.6|11637.8|11641.1|11637.1|11641.1|11638.2|11640.5|11637.1|8
1655262360000|2022-06-15 03:06:00|11640.6|11637.8|11640|11637.2|11641.6|11638.8|11639.5|11636.6|12
1655262370000|2022-06-15 03:06:10|||||||||2
1655262380000|2022-06-15 03:06:20|11640.5|11637.7|11641.5|11638.7|11642.5|11639.7|11640|11636.1|8
1655262390000|2022-06-15 03:06:30|11642.1|11638.1|11641.5|11638.7|11642.1|11639.2|11641.5|11637.6|13
1655262410000|2022-06-15 03:06:50|11641|11638.2|11641.6|11638.8|11641.6|11638.8|11640.5|11637.7|4
1655262420000|2022-06-15 03:07:00|11644.1|11636.1|11641.1|11637.1|11644.1|11638.6|11640.5|11636.1|7
1655262430000|2022-06-15 03:07:10|11641|11638.2|11641.7|11637.7|11641.7|11638.2|11641|11637.7|3
1655262440000|2022-06-15 03:07:20|11641.6|11638.8|11640.5|11637.7|11643.2|11638.8|11640.5|11635.2|18
1655262450000|2022-06-15 03:07:30|11640|11637.2|11638.5|11635.7|11640|11637.2|11638.5|11635.6|10
1655262460000|2022-06-15 03:07:40|11639|11636.2|11637.5|11634.7|11641.1|11637.7|11636|11633.1|26
1655262470000|2022-06-15 03:07:50|11637.6|11633.6|11636.5|11633.7|11638.1|11634.7|11636.5|11633.1|9
1655262480000|2022-06-15 03:08:00|11637.5|11634.7|11636|11633.2|11637.6|11634.7|11636|11633.1|12
1655262490000|2022-06-15 03:08:10|11635.9|11633.1|11638.5|11635.7|11638.5|11635.7|11635.5|11632.7|9
1655262500000|2022-06-15 03:08:20|11638|11635.2|11638.5|11635.7|11638.5|11635.7|11638|11635.2|1
1655262510000|2022-06-15 03:08:30|11638|11635.2|11639.1|11635.1|11639.6|11636.2|11638|11635.1|2
1655262520000|2022-06-15 03:08:40|11638.5|11635.7|11639|11636.2|11639|11636.2|11638.5|11635.7|1
1655262530000|2022-06-15 03:08:50|11639.5|11636.7|11639.5|11636.7|11640.5|11637.7|11639.5|11636.7|2
1655262540000|2022-06-15 03:09:00|11639|11636.2|11638.5|11635.7|11639|11636.2|11638.5|11635.7|0
1655262550000|2022-06-15 03:09:10|11639|11636.2|11639.1|11635.1|11639.1|11636.2|11638.5|11635.1|0
1655262560000|2022-06-15 03:09:20|11638.5|11635.7|11643.9|11641.1|11643.9|11641.1|11638.5|11635.7|13
1655262570000|2022-06-15 03:09:30|11643.5|11640.7|11644.5|11641.7|11645.6|11642.7|11643.5|11640.1|10
1655262580000|2022-06-15 03:09:40|11644|11641.2|11640|11637.2|11644|11641.2|11640|11637.2|12
1655262590000|2022-06-15 03:09:50|11639|11636.2|11636.5|11633.7|11639|11636.2|11635.9|11632.6|5
1655262600000|2022-06-15 03:10:00|11637|11634.2|11640|11637.2|11640.5|11637.7|11637|11633.6|5
1655262610000|2022-06-15 03:10:10|11639.9|11637.1|11640.5|11637.7|11641.1|11637.7|11639.9|11637.1|0
1655262620000|2022-06-15 03:10:20|11639.1|11635.1|11639.5|11636.7|11640.1|11636.7|11638|11635.1|12
1655262630000|2022-06-15 03:10:30|11640|11637.2|11640.6|11636.6|11640.6|11637.2|11639.5|11636.1|1
1655262640000|2022-06-15 03:10:40|11640.1|11636.1|11640|11637.2|11640.1|11637.2|11640|11636.1|0
1655262650000|2022-06-15 03:10:50|11637.5|11634.7|11640|11637.2|11640.5|11637.7|11637|11634.2|17
1655262660000|2022-06-15 03:11:00|11640.5|11637.7|11640|11637.2|11640.5|11637.7|11639.9|11637.1|3
1655262670000|2022-06-15 03:11:10|11639.5|11636.7|11638.9|11636.1|11639.5|11636.7|11638.9|11636.1|3
1655262680000|2022-06-15 03:11:20|11639.6|11635.6|11638.5|11635.7|11640|11637.2|11637.5|11634.6|9
1655262690000|2022-06-15 03:11:30|11639.1|11635.1|11640|11636|11640|11636|11638.5|11635.1|1
1655262700000|2022-06-15 03:11:40|11638.5|11635.7|11637|11634.2|11638.5|11635.7|11636|11633.2|11
1655262710000|2022-06-15 03:11:50|11637.6|11633.6|11638.6|11634.6|11638.6|11634.7|11637|11633.6|8
1655262720000|2022-06-15 03:12:00|11639.1|11635.1|11636.5|11633.7|11640.5|11637.7|11635.5|11632|39
1655262730000|2022-06-15 03:12:10|11637.1|11633.1|11637.1|11633.1|11637.1|11633.7|11635.5|11632.1|4
1655262740000|2022-06-15 03:12:20|11636.5|11633.7|11636.5|11633.7|11636.5|11633.7|11635.5|11632.1|4
1655262750000|2022-06-15 03:12:30|11636|11633.2|11628.4|11625.6|11637.1|11633.7|11628|11625.2|41
1655262760000|2022-06-15 03:12:40|11628.9|11626.1|11626.9|11624.1|11628.9|11626.1|11626.9|11624|21
1655262770000|2022-06-15 03:12:50|11628|11624|11631|11627|11631.5|11627.5|11628|11624|10
1655262780000|2022-06-15 03:13:00|11629.9|11627.1|11631.9|11629.1|11632.4|11629.1|11628.9|11625.5|13
1655262790000|2022-06-15 03:13:10|11633.9|11631.1|11633.9|11631.1|11633.9|11631.1|11631.9|11629|18
1655262800000|2022-06-15 03:13:20|11632.5|11629.7|11635.5|11632.7|11637.1|11633.7|11632.5|11629.7|8
1655262810000|2022-06-15 03:13:30|11635.4|11632.6|11634.9|11632.1|11636.4|11633.6|11633|11630.2|3
1655262820000|2022-06-15 03:13:40|11635.5|11631.5|11630.4|11627.6|11635.5|11632.1|11630.4|11627.6|11
1655262830000|2022-06-15 03:13:50|11631.9|11629.1|11632.9|11630.1|11633.4|11630.6|11631.9|11629.1|4
1655262840000|2022-06-15 03:14:00|11633.5|11629.5|11629.4|11626.6|11633.5|11630.1|11629.4|11626.6|19
1655262850000|2022-06-15 03:14:10|11629.9|11627.1|11637.9|11635.1|11639|11636.1|11629.9|11627.1|13
1655262860000|2022-06-15 03:14:20|11637.8|11635|11635.4|11632.6|11637.9|11635.1|11632.9|11630.1|15
1655262870000|2022-06-15 03:14:30|11634.9|11632.1|11631.9|11629.1|11636|11633.1|11631.9|11629.1|11
1655262880000|2022-06-15 03:14:40|11632.8|11630|11634.1|11630.1|11634.1|11630.6|11632.4|11629.1|1
1655262890000|2022-06-15 03:14:50|11634|11630|11632.9|11630.1|11634.1|11630.6|11632.4|11629.5|1
1655262900000|2022-06-15 03:15:00|11632.8|11630|11634.9|11632.1|11636|11632.2|11632.4|11629|7
1655262910000|2022-06-15 03:15:10|11635.5|11631.5|11629|11625|11635.5|11631.5|11628.4|11625|3
1655262920000|2022-06-15 03:15:20|11628.5|11624.5|11627|11624.2|11630|11627.1|11626|11623.1|20
1655262930000|2022-06-15 03:15:30|11627.9|11625.1|11629.4|11626.6|11629.4|11626.6|11626.9|11624.1|5
1655262940000|2022-06-15 03:15:40|11630|11626|11626.9|11624.1|11630|11626.6|11626.9|11624|9
1655262950000|2022-06-15 03:15:50|11627.5|11623.5|11627.4|11624.6|11628.9|11626.1|11625.4|11622.1|2
1655262960000|2022-06-15 03:16:00|11627.9|11625.1|11628.4|11625.6|11629.5|11626.6|11627.9|11625|4
1655262970000|2022-06-15 03:16:10|11628.5|11625.7|11629.9|11627.1|11629.9|11627.1|11628.5|11625.7|5
1655262980000|2022-06-15 03:16:20|11629.4|11626.6|11626.9|11624.1|11629.4|11626.6|11626.9|11624|3
1655262990000|2022-06-15 03:16:30|11626.4|11623.6|11626.4|11623.6|11627|11624.1|11625.9|11623|7
1655263000000|2022-06-15 03:16:40|11626.9|11624.1|11626.4|11623.6|11627.5|11624.1|11625.9|11623.1|4
1655263010000|2022-06-15 03:16:50|11625.9|11623.1|11624.4|11621.6|11625.9|11623.1|11624.4|11621.6|14
1655263020000|2022-06-15 03:17:00|11624.9|11622.1|11625.9|11623.1|11625.9|11623.1|11624.9|11622.1|4
1655263030000|2022-06-15 03:17:10|11625|11622.2|11621.4|11618.6|11627.5|11622.2|11620.9|11618.1|17
1655263040000|2022-06-15 03:17:20|11622|11618|11618.9|11616.1|11623|11619.1|11618.4|11615.5|76
1655263050000|2022-06-15 03:17:30|11618.4|11615.6|11620.5|11616.5|11620.5|11617|11617.4|11614|23
1655263060000|2022-06-15 03:17:40|11620|11617.2|11620.9|11618.1|11622.9|11619.6|11620|11617.2|7
1655263070000|2022-06-15 03:17:50|11619.9|11617.1|11623|11620.2|11623|11620.2|11619.9|11617|229
1655263080000|2022-06-15 03:18:00|11622.9|11620.1|11624.1|11620.1|11624.5|11621.2|11622.5|11619.1|5
1655263090000|2022-06-15 03:18:10|11623.5|11620.7|11622.9|11620.1|11624.5|11621.2|11622.9|11620.1|3
1655263100000|2022-06-15 03:18:20|11623.5|11619.5|11623.9|11621.1|11624.5|11621.1|11620.9|11617.5|5
1655263110000|2022-06-15 03:18:30|11623|11620.2|11622.4|11619.6|11623|11620.2|11621.9|11619|3
1655263120000|2022-06-15 03:18:40|11622.9|11620.1|11621.9|11619.1|11623.5|11620.6|11621.9|11619|4
1655263130000|2022-06-15 03:18:50|11622.4|11619.6|11623.9|11621.1|11623.9|11621.1|11622.4|11619|3
1655263140000|2022-06-15 03:19:00|11624|11621.2|11624.9|11622.1|11626.6|11623.7|11624|11621.2|6
1655263150000|2022-06-15 03:19:10|11625.6|11621.6|11623.9|11621.1|11625.9|11623.1|11623.4|11620.6|3
1655263160000|2022-06-15 03:19:20|11624.4|11621.6|11625|11621|11625|11621.6|11624.4|11621|0
1655263170000|2022-06-15 03:19:30|11624.5|11621.7|11623.9|11621.1|11624.9|11622.1|11623.9|11621.1|10
1655263180000|2022-06-15 03:19:40|11624.9|11622.1|11624.9|11622.1|11625|11622.2|11624.9|11622.1|2
1655263190000|2022-06-15 03:19:50|11625.4|11622.6|11627.9|11625.1|11629.5|11625.7|11624.9|11622.1|9
1655263200000|2022-06-15 03:20:00|11627.4|11624.6|11627|11623|11628|11624.7|11625.5|11622.1|3
1655263210000|2022-06-15 03:20:10|11627.6|11623.6|11627.9|11625.1|11628|11625.1|11626.4|11623.6|3
1655263220000|2022-06-15 03:20:20|11626.9|11624.1|11624.4|11621.6|11627.4|11624.6|11624.4|11621.5|4
1655263230000|2022-06-15 03:20:30|11625.5|11621.5|11622.4|11619.6|11625.5|11622|11622.4|11619|10
1655263240000|2022-06-15 03:20:40|11623.4|11620.6|11627|11623|11627|11623.6|11623.4|11620.6|3
1655263250000|2022-06-15 03:20:50|11626.4|11623.6|11626.4|11623.6|11626.4|11623.6|11626.4|11623.6|0
1655263260000|2022-06-15 03:21:00|11624.9|11622.1|11626.4|11623.6|11627.1|11623.6|11623.4|11618.1|14
1655263270000|2022-06-15 03:21:10|11624.9|11622.1|11624|11620|11625.5|11622.1|11624|11620|3
1655263280000|2022-06-15 03:21:20|11623.4|11620.6|11623.9|11621.1|11624|11621.1|11619.9|11616.5|8
1655263290000|2022-06-15 03:21:30|11623.5|11620.7|11622.4|11619.6|11624.5|11621.1|11622.4|11619.5|1
1655263300000|2022-06-15 03:21:40|11622.5|11619.7|11622.4|11619.6|11624|11620.5|11622.4|11619.6|3
1655263310000|2022-06-15 03:21:50|11622.5|11619.7|11622.9|11620.1|11624|11620.6|11622.4|11619.1|5
1655263320000|2022-06-15 03:22:00|11623|11620.2|11620.4|11617.6|11623.9|11621.1|11620.4|11617.6|11
1655263330000|2022-06-15 03:22:10|11619.3|11616.5|11617.9|11615.1|11619.3|11616.5|11617.4|11614.6|5
1655263340000|2022-06-15 03:22:20|11618|11615.2|11617.9|11615.1|11619.4|11616.6|11617.9|11615|6
1655263350000|2022-06-15 03:22:30|11617.4|11614.6|11617.4|11614.6|11617.4|11614.6|11617.4|11614.6|1
1655263360000|2022-06-15 03:22:40|11617.9|11615.1|11617.9|11615.1|11617.9|11615.1|11617.9|11615.1|1
1655263370000|2022-06-15 03:22:50|11618.4|11615.6|11624|11620|11624|11620.6|11617.9|11615.1|9
1655263380000|2022-06-15 03:23:00|11624.4|11621.6|11625|11621|11625|11621.6|11623.4|11620|4
1655263390000|2022-06-15 03:23:10|11624.4|11621.6|11626.4|11623.6|11627.4|11624.1|11624.4|11621|2
1655263400000|2022-06-15 03:23:20|11626.3|11623.5|11625.9|11623.1|11626.4|11623.5|11625.9|11622.4|0
1655263410000|2022-06-15 03:23:30|11626.3|11623.5|11627.4|11624.6|11628|11624.6|11626.3|11623.5|1
1655263420000|2022-06-15 03:23:40|11628|11624|11627.4|11624.6|11628|11624.6|11627.4|11624|2
1655263430000|2022-06-15 03:23:50|11627.9|11625.1|11629.9|11627.1|11629.9|11627.1|11627.9|11625.1|3
1655263440000|2022-06-15 03:24:00|11629.8|11627|11629.4|11626.6|11629.8|11627|11628.8|11626|8
1655263450000|2022-06-15 03:24:10|11629.8|11627|11631.9|11629.1|11631.9|11629.1|11629.8|11627|8
1655263460000|2022-06-15 03:24:20|11631.8|11629|11637.8|11635|11637.8|11635|11631.8|11628.4|30
1655263470000|2022-06-15 03:24:30|11637.9|11635.1|11634.9|11632.1|11638.4|11635.1|11633.8|11631|10
1655263480000|2022-06-15 03:24:40|11633.9|11631.1|11634.4|11631.6|11634.4|11631.6|11633.4|11629.9|1
1655263490000|2022-06-15 03:24:50|11633.4|11630.6|11632.8|11630|11633.9|11631.1|11632.8|11629.9|2
1655263500000|2022-06-15 03:25:00|11632.7|11629.9|11632.3|11629.5|11633.4|11630|11631.8|11628.9|3
1655263510000|2022-06-15 03:25:10|11631.3|11628.5|11629.8|11627|11631.4|11628.5|11629.8|11627|8
1655263520000|2022-06-15 03:25:20|11630.8|11628|11630.8|11628|11630.9|11628|11629.8|11626.9|2
1655263530000|2022-06-15 03:25:30|11631.8|11629|11631.8|11629|11632.9|11629.6|11631.8|11628.9|1
1655263540000|2022-06-15 03:25:40|11632.4|11628.4|11628.8|11626|11632.4|11628.4|11626.3|11623.5|4
1655263550000|2022-06-15 03:25:50|11629.3|11626.5|11629.8|11627|11629.8|11627|11629.3|11626.5|1
1655263560000|2022-06-15 03:26:00|||||||||1
1655263570000|2022-06-15 03:26:10|11629.9|11627.1|11632.8|11630|11632.8|11630|11629.9|11627.1|2
1655263580000|2022-06-15 03:26:20|11633.3|11630.5|11633.8|11631|11634.4|11631|11632.8|11629.5|3
1655263590000|2022-06-15 03:26:30|11634.5|11630.5|11634.9|11630.9|11635.9|11632.6|11634.5|11630.5|11
1655263600000|2022-06-15 03:26:40|11635.4|11631.4|11636.3|11633.5|11636.4|11633.5|11634.8|11630.9|2
1655263610000|2022-06-15 03:26:50|11635.8|11633|11635.8|11633|11635.9|11633.1|11635.8|11633|1
1655263620000|2022-06-15 03:27:00|11636.3|11633.5|11635.9|11631.9|11636.3|11633.5|11635.4|11631.9|3
1655263630000|2022-06-15 03:27:10|11635.4|11632.6|11638.4|11635.6|11638.5|11635.6|11635.4|11631.9|6
1655263640000|2022-06-15 03:27:20|11639.3|11636.5|11637.5|11633.5|11639.9|11637.1|11637.5|11633.5|9
1655263650000|2022-06-15 03:27:30|11637|11634.2|11638.4|11635.6|11638.9|11636.1|11637|11634.2|5
1655263660000|2022-06-15 03:27:40|||||||||1
1655263670000|2022-06-15 03:27:50|11638.8|11636|11638.8|11636|11639.4|11636|11638.3|11635.4|2
1655263680000|2022-06-15 03:28:00|11639.5|11635.5|11636.4|11633.6|11639.9|11636.6|11635.8|11633|12
1655263690000|2022-06-15 03:28:10|11636.9|11634.1|11636.4|11633.6|11637.4|11634.6|11636.4|11633|2
1655263700000|2022-06-15 03:28:20|11636.3|11633.5|11635.4|11632.6|11636.9|11633.6|11635.3|11632.5|5
1655263710000|2022-06-15 03:28:30|11636|11632|11635.8|11633|11636|11633|11635.8|11632|1
1655263730000|2022-06-15 03:28:50|11635.7|11632.9|11634.3|11631.5|11635.7|11632.9|11634.3|11631.5|11
1655263740000|2022-06-15 03:29:00|11633.8|11631|11639.3|11636.5|11639.3|11636.5|11631.8|11628.4|14
1655263750000|2022-06-15 03:29:10|11637.8|11635|11636.8|11634|11637.8|11635|11636.8|11634|5
1655263760000|2022-06-15 03:29:20|11635.8|11633|11636.8|11634|11636.8|11634|11635.8|11633|0
1655263770000|2022-06-15 03:29:30|11636.3|11633.5|11634.8|11632|11636.9|11633.5|11634.8|11631.4|7
1655263780000|2022-06-15 03:29:40|11634.3|11631.5|11634.8|11632|11635.4|11632|11634.3|11631.4|2
1655263790000|2022-06-15 03:29:50|11633.9|11631.1|11632.8|11630|11633.9|11631.1|11631.8|11628.9|4
1655263800000|2022-06-15 03:30:00|11632.9|11630.1|11632.8|11630|11633.9|11630.5|11632.8|11629.9|1
1655263810000|2022-06-15 03:30:10|11632.3|11629.5|11631.8|11629|11632.3|11629.5|11631.8|11629|2
1655263820000|2022-06-15 03:30:20|11631.3|11628.5|11632.3|11629.5|11632.8|11630|11629.3|11626.4|2
1655263830000|2022-06-15 03:30:30|11632.4|11629.6|11634.3|11631.5|11634.3|11631.5|11632.4|11629.6|1
1655263840000|2022-06-15 03:30:40|11634.8|11632|11635.3|11632.5|11635.3|11632.5|11634.8|11632|1
1655263850000|2022-06-15 03:30:50|11635.8|11633|11635.9|11631.9|11637.3|11634|11635.8|11631.9|6
1655263860000|2022-06-15 03:31:00|11635.8|11633|11634.3|11631.5|11638.3|11633|11634.3|11629.4|9
1655263870000|2022-06-15 03:31:10|11633.8|11631|11632.3|11629.5|11633.8|11631|11632.3|11629.5|3
1655263880000|2022-06-15 03:31:20|||||||||3
1655263900000|2022-06-15 03:31:40|||||||||1
1655263910000|2022-06-15 03:31:50|11632.8|11630|11634.8|11632|11634.9|11632.1|11632.8|11630|10
1655263920000|2022-06-15 03:32:00|11634.3|11631.5|11632.4|11629.6|11634.9|11631.5|11632.4|11629.6|2
1655263930000|2022-06-15 03:32:10|11630.8|11628|11633.3|11630.5|11633.3|11630.5|11630.8|11627.4|10
1655263940000|2022-06-15 03:32:20|||||||||1
1655263960000|2022-06-15 03:32:40|11634|11630|11635.3|11632.5|11636.3|11633.5|11633.4|11630|8
1655263970000|2022-06-15 03:32:50|11636.3|11633.5|11637.3|11634.5|11637.3|11634.5|11635.3|11632|7
1655263980000|2022-06-15 03:33:00|11638.3|11635.5|11637.3|11634.5|11638.9|11635.5|11635.8|11633|22
1655263990000|2022-06-15 03:33:10|11637.9|11635.1|11638.9|11636.1|11639.9|11637.1|11637.9|11634.5|23
1655264000000|2022-06-15 03:33:20|11639.5|11635.5|11638.9|11636.1|11639.5|11636.1|11638.9|11635.5|1
1655264010000|2022-06-15 03:33:30|11638.8|11636|11638.9|11636.1|11639.5|11636.6|11638.3|11635|2
1655264020000|2022-06-15 03:33:40|11638.8|11636|11641.4|11638.6|11641.9|11639.1|11638.8|11636|30
1655264030000|2022-06-15 03:33:50|11639.8|11637|11638.4|11635.6|11640.5|11637|11638.4|11635.6|16
1655264040000|2022-06-15 03:34:00|11637.8|11635|11637.4|11634.6|11637.8|11635|11635.8|11633|10
1655264050000|2022-06-15 03:34:10|11637.8|11635|11639.3|11636.5|11639.9|11636.5|11637.8|11634.5|1
1655264060000|2022-06-15 03:34:20|11637.9|11635.1|11639.9|11635.9|11639.9|11636|11637.9|11635.1|1
1655264070000|2022-06-15 03:34:30|11639.4|11636.6|11642.8|11640|11643.4|11640|11638.9|11635.5|18
1655264080000|2022-06-15 03:34:40|11642.3|11639.5|11643.3|11640.5|11643.3|11640.5|11642.3|11639.5|6
1655264090000|2022-06-15 03:34:50|11643.4|11640.6|11643.8|11641|11643.8|11641|11643.4|11640.6|6
1655264100000|2022-06-15 03:35:00|11643.3|11640.5|11639.8|11637|11643.3|11640.5|11639.8|11637|19
1655264110000|2022-06-15 03:35:10|11640.3|11637.5|11639.8|11637|11640.9|11638|11639.3|11636.5|5
1655264120000|2022-06-15 03:35:20|11639.9|11637.1|11647.9|11643.9|11647.9|11645|11639.9|11637.1|32
1655264130000|2022-06-15 03:35:30|11647.4|11643.4|11646.3|11643.5|11647.4|11644.5|11646.3|11642.9|10
1655264140000|2022-06-15 03:35:40|11645.4|11642.6|11645.3|11642.5|11646.3|11643.5|11645.3|11642.5|8
1655264150000|2022-06-15 03:35:50|11645.2|11642.4|11642.3|11639.5|11645.2|11642.4|11642.3|11638.9|25
1655264160000|2022-06-15 03:36:00|11641.8|11639|11639.8|11637|11641.8|11639|11639.8|11636.9|12
1655264170000|2022-06-15 03:36:10|11640.3|11637.5|11639.8|11637|11640.5|11637.5|11639.8|11636.5|1
1655264180000|2022-06-15 03:36:20|11640.4|11637.6|11639.8|11637|11640.9|11637.6|11639.8|11636.5|0
1655264190000|2022-06-15 03:36:30|11640.3|11637.5|11642.3|11639.5|11643.3|11640.5|11640.3|11637.5|2
1655264200000|2022-06-15 03:36:40|11642.4|11639.6|11642.3|11639.5|11643.4|11640.5|11642.3|11639.4|0
1655264210000|2022-06-15 03:36:50|11643.2|11640.4|11641.3|11638.5|11643.3|11640.5|11641.3|11638.5|8
1655264220000|2022-06-15 03:37:00|11640.8|11638|11635.3|11632.5|11640.8|11638|11635.3|11632.5|12
1655264230000|2022-06-15 03:37:10|11636.3|11633.5|11636.3|11633.5|11636.3|11633.5|11636.3|11633.5|0
1655264240000|2022-06-15 03:37:20|11635.8|11633|11637.3|11634.5|11637.8|11635|11635.8|11633|5
1655264260000|2022-06-15 03:37:40|11638.3|11635.5|11637.3|11634.5|11638.3|11635.5|11637.3|11634.5|1
1655264280000|2022-06-15 03:38:00|11636.8|11634|11636.8|11634|11636.8|11634|11636.8|11634|1
1655264290000|2022-06-15 03:38:10|11635.8|11633|11636.3|11633.5|11636.3|11633.5|11635.8|11633|2
1655264310000|2022-06-15 03:38:30|11635.8|11633|11635.3|11632.5|11636.4|11633|11635.3|11632.4|2
1655264320000|2022-06-15 03:38:40|11635.8|11633|11635.8|11633|11635.8|11633|11635.8|11633|2
1655264330000|2022-06-15 03:38:50|11636.3|11633.5|11635.8|11633|11636.3|11633.5|11635.8|11633|2
1655264340000|2022-06-15 03:39:00|11635.3|11632.5|11635.3|11632.5|11635.3|11632.5|11635.3|11632.5|3
1655264350000|2022-06-15 03:39:10|11635.8|11633|11638.3|11635.5|11638.3|11635.5|11635.3|11632.5|4
1655264360000|2022-06-15 03:39:20|11638.9|11634.9|11638.3|11635.5|11638.9|11635.5|11637.8|11634.4|0
1655264370000|2022-06-15 03:39:30|11637.9|11633.9|11638.4|11634.4|11638.4|11634.4|11637.9|11633.9|1
1655264380000|2022-06-15 03:39:40|11637.8|11635|11638.3|11635.5|11638.3|11635.5|11637.3|11634.5|2
1655264390000|2022-06-15 03:39:50|11638.7|11635.9|11639.8|11637|11639.8|11637|11638.7|11635.9|0
1655264400000|2022-06-15 03:40:00|11639.3|11636.5|11638.7|11635.9|11639.9|11636.5|11638.7|11635.8|3
1655264410000|2022-06-15 03:40:10|11638.8|11636|11639.8|11637|11639.8|11637|11638.3|11635.5|2
1655264420000|2022-06-15 03:40:20|11640.3|11637.5|11640.3|11637.5|11640.3|11637.5|11640.3|11637.5|0
1655264430000|2022-06-15 03:40:30|11640.8|11636.8|11640.3|11637.5|11640.8|11637.5|11639.8|11636.4|0
1655264440000|2022-06-15 03:40:40|11640.2|11637.4|11639.7|11636.9|11640.2|11637.4|11639.7|11636.9|0
1655264450000|2022-06-15 03:40:50|11639.3|11636.5|11640.8|11638|11640.8|11638|11639.3|11636.5|3
1655264460000|2022-06-15 03:41:00|11640.3|11637.5|11639.3|11636.5|11640.3|11637.5|11639.3|11636.5|1
1655264470000|2022-06-15 03:41:10|||||||||1
1655264480000|2022-06-15 03:41:20|11639.2|11636.4|11637.8|11635|11639.2|11636.4|11637.3|11634.5|5
1655264490000|2022-06-15 03:41:30|11638.3|11635.5|11638.9|11634.9|11638.9|11635.5|11637.3|11634.5|4
1655264500000|2022-06-15 03:41:40|11638.3|11635.5|11639.8|11637|11639.8|11637|11638.3|11635.5|1
1655264510000|2022-06-15 03:41:50|||||||||1
1655264520000|2022-06-15 03:42:00|11639.7|11636.9|11639.3|11636.5|11639.7|11636.9|11638.8|11636|1
1655264530000|2022-06-15 03:42:10|11638.8|11636|11638.8|11636|11639.4|11636|11638.7|11635.4|4
1655264540000|2022-06-15 03:42:20|11638.9|11636.1|11639.8|11637|11639.8|11637|11638.9|11636.1|2
1655264560000|2022-06-15 03:42:40|11640.4|11636.4|11643.3|11640.5|11643.3|11640.5|11639.8|11636.4|7
1655264570000|2022-06-15 03:42:50|11643.9|11639.9|11643.3|11640.5|11643.9|11640.5|11642.3|11639.5|5
1655264580000|2022-06-15 03:43:00|11643.4|11640.6|11643.8|11641|11644.8|11642|11643.4|11640.6|1
1655264610000|2022-06-15 03:43:30|11644.3|11641.5|11643.8|11641|11644.3|11641.5|11643.8|11641|1
1655264620000|2022-06-15 03:43:40|11643.3|11640.5|11643.8|11641|11644.4|11641.5|11643.3|11639.9|3
1655264630000|2022-06-15 03:43:50|11643.7|11640.9|11644.4|11640.4|11644.4|11641|11643.3|11640.4|0
1655264640000|2022-06-15 03:44:00|11643.9|11639.9|11642.3|11639.5|11643.9|11640|11642.3|11639.5|3
1655264650000|2022-06-15 03:44:10|11642.2|11639.4|11641.8|11639|11643.3|11639.4|11641.8|11638.4|0
1655264660000|2022-06-15 03:44:20|11642.4|11638.4|11641.8|11639|11642.4|11639|11641.8|11638.4|1
1655264670000|2022-06-15 03:44:30|11642.3|11638.3|11641.2|11638.4|11642.3|11639|11641.2|11637.9|0
1655264680000|2022-06-15 03:44:40|11641.8|11639|11641.7|11638.9|11641.8|11639|11641.7|11638.9|0
1655264690000|2022-06-15 03:44:50|11641.3|11638.5|11641.8|11639|11641.8|11639|11641.2|11638.4|3
1655264700000|2022-06-15 03:45:00|11641.2|11638.4|11640.2|11637.4|11641.2|11638.4|11640.2|11637.4|5
1655264710000|2022-06-15 03:45:10|11640.7|11637.9|11640.7|11637.9|11640.7|11637.9|11640.2|11637.4|1
1655264720000|2022-06-15 03:45:20|11640.3|11637.5|11639.8|11637|11640.3|11637.5|11639.8|11637|2
1655264730000|2022-06-15 03:45:30|11639.7|11636.9|11639.7|11636.9|11639.7|11636.9|11638.7|11635.9|9
1655264740000|2022-06-15 03:45:40|11639.2|11636.4|11639.8|11637|11639.8|11637|11638.7|11635.9|2
1655264750000|2022-06-15 03:45:50|11640.3|11636.3|11639.8|11637|11640.3|11637|11638.8|11636|2
1655264770000|2022-06-15 03:46:10|11640.9|11638.1|11645.3|11642.5|11646.3|11643|11640.9|11638.1|8
1655264780000|2022-06-15 03:46:20|11645.8|11643|11647.9|11643.9|11648.3|11645.5|11645.8|11642.9|7
1655264790000|2022-06-15 03:46:30|11647.3|11644.5|11647.8|11645|11647.8|11645|11647.2|11644.4|3
1655264800000|2022-06-15 03:46:40|11647.9|11643.9|11648.3|11645.5|11649.8|11647|11647.3|11643.9|16
1655264810000|2022-06-15 03:46:50|11648.8|11646|11647.8|11645|11649.4|11646.1|11647.8|11644.9|4
1655264820000|2022-06-15 03:47:00|11647.7|11644.9|11654.2|11651.4|11654.8|11652|11647.2|11643.4|29
1655264830000|2022-06-15 03:47:10|11653.2|11650.4|11652.2|11649.4|11653.8|11650.4|11652.2|11649.4|6
1655264840000|2022-06-15 03:47:20|11651.8|11649|11651.2|11648.4|11651.8|11649|11651.2|11647.8|5
1655264850000|2022-06-15 03:47:30|11649.8|11647|11653.8|11651|11653.8|11651|11649.8|11646.9|5
1655264860000|2022-06-15 03:47:40|11653.7|11650.9|11653.8|11651|11653.9|11651|11652.8|11649.9|3
1655264870000|2022-06-15 03:47:50|11653.3|11650.5|11653.8|11651|11654.3|11651|11652.8|11649.9|4
1655264880000|2022-06-15 03:48:00|11653.7|11650.9|11652.7|11649.9|11653.7|11650.9|11652.2|11649.4|7
1655264890000|2022-06-15 03:48:10|11653.2|11650.4|11652.2|11649.4|11653.8|11650.4|11651.8|11649|13
1655264900000|2022-06-15 03:48:20|11653.2|11650.4|11653.2|11650.4|11653.2|11650.4|11653.2|11650.4|1
1655264910000|2022-06-15 03:48:30|11652.8|11650|11653.2|11650.4|11653.9|11651|11651.7|11648.9|4
1655264920000|2022-06-15 03:48:40|11653.3|11650.5|11653.2|11650.4|11653.7|11650.9|11653.2|11650.4|4
1655264940000|2022-06-15 03:49:00|11652.7|11649.9|11651.3|11648.5|11652.7|11649.9|11650.8|11648|9
1655264950000|2022-06-15 03:49:10|11653.7|11650.9|11653.8|11649.8|11654.3|11651.4|11653.7|11649.8|2
1655264960000|2022-06-15 03:49:20|11653.2|11650.4|11653.2|11650.4|11654.8|11651.4|11653.2|11649.8|2
1655264970000|2022-06-15 03:49:30|11653.8|11649.8|11653.7|11650.9|11653.8|11650.9|11653.3|11649.8|1
1655264980000|2022-06-15 03:49:40|11653.8|11649.8|11653.2|11650.4|11653.8|11650.4|11653.2|11649.8|1
1655264990000|2022-06-15 03:49:50|||||||||1
1655265000000|2022-06-15 03:50:00|||||||||1
1655265010000|2022-06-15 03:50:10|11652.7|11649.9|11652.2|11649.4|11652.7|11649.9|11652.2|11649.4|3
1655265020000|2022-06-15 03:50:20|11652.3|11649.5|11652.3|11649.5|11652.8|11649.5|11652.2|11648.8|1
1655265030000|2022-06-15 03:50:30|11656.7|11653.9|11659.2|11656.4|11659.8|11656.4|11656.7|11653.8|24
1655265040000|2022-06-15 03:50:40|11659.8|11655.8|11660.2|11657.4|11660.2|11657.4|11657.3|11654.5|5
1655265060000|2022-06-15 03:51:00|11660.7|11657.9|11658.7|11655.9|11661.3|11657.9|11658.7|11655.9|9
1655265070000|2022-06-15 03:51:10|11659.2|11656.4|11659.7|11656.9|11660.3|11656.9|11659.2|11655.8|11
1655265080000|2022-06-15 03:51:20|11660.1|11657.3|11660.1|11657.3|11660.1|11657.3|11660.1|11657.3|0
1655265090000|2022-06-15 03:51:30|11659.7|11656.9|11659.7|11656.9|11659.7|11656.9|11659.6|11656.8|3
1655265100000|2022-06-15 03:51:40|11659.6|11656.8|11657.7|11654.9|11659.6|11656.8|11657.7|11654.9|3
1655265110000|2022-06-15 03:51:50|11658.2|11655.4|11658.2|11655.4|11658.2|11655.4|11657.7|11654.9|0
1655265120000|2022-06-15 03:52:00|11658.1|11655.3|11657.7|11654.9|11658.1|11655.3|11656.2|11653.4|8
1655265130000|2022-06-15 03:52:10|11658.7|11655.9|11658.2|11655.4|11658.7|11655.9|11657.7|11654.9|16
1655265140000|2022-06-15 03:52:20|11658.3|11655.5|11658.7|11655.9|11658.7|11655.9|11658.2|11655.4|2
1655265160000|2022-06-15 03:52:40|11659.2|11656.4|11657.7|11654.9|11659.2|11656.4|11657.7|11654.9|6
1655265170000|2022-06-15 03:52:50|11658.2|11654.2|11657.7|11654.9|11658.2|11654.9|11657.7|11654.2|6
1655265190000|2022-06-15 03:53:10|11657.2|11654.4|11656.7|11653.9|11657.2|11654.4|11656.7|11653.9|1
1655265200000|2022-06-15 03:53:20|11656.2|11653.4|11656.7|11653.9|11657.3|11654.4|11656.2|11653.3|2
1655265220000|2022-06-15 03:53:40|11656.2|11653.4|11657.7|11654.9|11657.7|11654.9|11656.2|11653.4|0
1655265230000|2022-06-15 03:53:50|11658.2|11655.4|11658.2|11655.4|11659.2|11656.4|11658.2|11655.4|20
1655265240000|2022-06-15 03:54:00|11657.7|11654.9|11658.2|11655.4|11658.7|11655.9|11657.7|11654.9|1
1655265250000|2022-06-15 03:54:10|11658.8|11654.8|11661.2|11658.4|11661.2|11658.4|11658.8|11654.8|10
1655265260000|2022-06-15 03:54:20|11661.8|11657.8|11661.2|11658.4|11661.8|11658.4|11661.2|11657.8|0
1655265270000|2022-06-15 03:54:30|11661.7|11658.9|11661.7|11658.9|11661.7|11658.9|11661.7|11658.9|4
1655265280000|2022-06-15 03:54:40|11662.7|11659.9|11661.7|11658.9|11662.7|11659.9|11661.7|11658.9|0
1655265300000|2022-06-15 03:55:00|11662.7|11659.9|11660.7|11657.9|11663.2|11660.4|11660.7|11657.9|6
1655265310000|2022-06-15 03:55:10|11661.2|11658.4|11661.2|11658.4|11661.2|11658.4|11660.7|11657.9|1
1655265320000|2022-06-15 03:55:20|11660.7|11657.9|11661.2|11658.4|11661.2|11658.4|11660.7|11657.9|3
1655265330000|2022-06-15 03:55:30|11661.9|11657.9|11662.3|11658.3|11663.7|11660.4|11661.9|11657.9|14
1655265340000|2022-06-15 03:55:40|11661.2|11658.4|11660.2|11657.4|11661.2|11658.4|11659.2|11656.4|5
1655265350000|2022-06-15 03:55:50|11660.1|11657.3|11659.7|11656.9|11660.3|11657.3|11659.7|11656.3|1
1655265360000|2022-06-15 03:56:00|11660.2|11657.4|11660.2|11657.4|11660.2|11657.4|11658.7|11655.9|0
1655265370000|2022-06-15 03:56:10|11659.7|11656.9|11660.3|11656.3|11660.3|11657.4|11659.7|11656.3|2
1655265380000|2022-06-15 03:56:20|11660.2|11657.4|11655.2|11652.4|11660.2|11657.4|11653.2|11650.3|31
1655265390000|2022-06-15 03:56:30|11655.8|11651.8|11655.2|11652.4|11655.8|11652.4|11655.2|11651.8|1
1655265400000|2022-06-15 03:56:40|11654.7|11651.9|11654.7|11651.9|11654.7|11651.9|11654.7|11651.9|1
1655265410000|2022-06-15 03:56:50|11655.2|11652.4|11655.2|11652.4|11655.8|11652.9|11655.2|11651.8|7
1655265420000|2022-06-15 03:57:00|11654.7|11651.9|11653.7|11650.9|11655.7|11652.3|11653.2|11650.3|9
1655265430000|2022-06-15 03:57:10|11654.3|11650.3|11653.7|11650.9|11654.3|11651.4|11653.2|11649.8|2
1655265440000|2022-06-15 03:57:20|11653.6|11650.8|11653.6|11650.8|11653.6|11650.8|11653.6|11650.8|4
1655265450000|2022-06-15 03:57:30|11653.7|11649.7|11652.3|11648.3|11653.7|11649.8|11651.2|11648.3|7
1655265460000|2022-06-15 03:57:40|11651.7|11648.9|11651.7|11648.9|11651.7|11648.9|11651.7|11648.9|0
1655265470000|2022-06-15 03:57:50|11652.2|11649.4|11651.7|11648.9|11652.3|11649.4|11651.6|11648.3|2
1655265480000|2022-06-15 03:58:00|11652.3|11648.3|11651.7|11648.9|11652.3|11648.9|11651.7|11648.3|6
1655265490000|2022-06-15 03:58:10|11651.6|11648.8|11650.2|11647.4|11652.2|11648.9|11650.2|11647.4|25
1655265500000|2022-06-15 03:58:20|11650.6|11647.8|11650.6|11647.8|11651.3|11647.9|11650.6|11647.3|5
1655265510000|2022-06-15 03:58:30|11651.3|11647.3|11650.6|11647.8|11651.3|11647.9|11650.6|11646.8|2
1655265520000|2022-06-15 03:58:40|11651.3|11647.3|11651.3|11647.3|11651.3|11647.8|11650.6|11647.2|2
1655265530000|2022-06-15 03:58:50|11650.6|11647.8|11651.2|11648.4|11651.2|11648.4|11650.6|11647.8|3
1655265540000|2022-06-15 03:59:00|11650.7|11647.9|11650.6|11647.8|11651.3|11647.9|11650.6|11647.3|2
1655265550000|2022-06-15 03:59:10|||||||||1
1655265570000|2022-06-15 03:59:30|11650.2|11647.4|11652.6|11649.8|11653.7|11650.8|11650.2|11647.4|13
1655265580000|2022-06-15 03:59:40|11652.7|11649.9|11653.6|11650.8|11654.6|11651.8|11652.7|11649.9|4
1655265590000|2022-06-15 03:59:50|11653.7|11649.7|11651.6|11648.8|11653.7|11649.8|11651.2|11648.4|3
1655265600000|2022-06-15 04:00:00|11651.7|11648.9|11653.1|11650.3|11654.6|11651.8|11651.6|11648.8|16
1655265610000|2022-06-15 04:00:10|11652.2|11649.4|11652.6|11649.8|11652.6|11649.8|11652.1|11649.3|1
1655265620000|2022-06-15 04:00:20|11652.2|11649.4|11652.1|11649.3|11652.2|11649.4|11652.1|11649.3|1
1655265630000|2022-06-15 04:00:30|11652.6|11649.8|11652.6|11649.8|11652.6|11649.8|11652.6|11649.8|0
1655265640000|2022-06-15 04:00:40|11653.2|11650.4|11654.6|11651.8|11654.6|11651.8|11653.2|11650.4|5
1655265650000|2022-06-15 04:00:50|11654.1|11651.3|11654.2|11651.4|11654.6|11651.8|11653.6|11650.8|3
1655265660000|2022-06-15 04:01:00|11654.6|11651.8|11653.1|11650.3|11654.6|11651.8|11653.1|11650.3|2
1655265670000|2022-06-15 04:01:10|11652.2|11648.2|11651.7|11648.9|11652.2|11648.9|11651.7|11648.2|1
1655265680000|2022-06-15 04:01:20|11651.6|11648.8|11652.2|11649.4|11652.2|11649.4|11651.6|11648.8|6
1655265690000|2022-06-15 04:01:30|11652.7|11649.9|11652.1|11649.3|11653.7|11650.9|11651.1|11647.2|10
1655265710000|2022-06-15 04:01:50|11652.6|11648.6|11652.7|11648.7|11652.7|11648.7|11650.2|11647.4|3
1655265720000|2022-06-15 04:02:00|11652.1|11649.3|11652.7|11649.9|11652.7|11649.9|11649.7|11646.9|25
1655265740000|2022-06-15 04:02:20|11653.3|11649.3|11657.2|11654.4|11657.2|11654.4|11652.7|11649.3|10
1655265750000|2022-06-15 04:02:30|||||||||1
1655265760000|2022-06-15 04:02:40|11656.8|11652.8|11656.1|11653.3|11656.8|11653.8|11656.1|11652.8|4
1655265770000|2022-06-15 04:02:50|11656.7|11652.7|11656.7|11653.9|11656.7|11653.9|11655.7|11652.2|4
1655265780000|2022-06-15 04:03:00|11656.6|11653.8|11656.7|11653.9|11656.8|11653.9|11656.2|11652.8|1
1655265790000|2022-06-15 04:03:10|11657.3|11653.3|11658.1|11655.3|11658.1|11655.3|11656.7|11653.3|6
1655265800000|2022-06-15 04:03:20|11657.7|11654.9|11658.7|11655.9|11658.7|11655.9|11657.7|11654.9|3
1655265810000|2022-06-15 04:03:30|11658.6|11655.8|11658.1|11655.3|11658.6|11655.8|11658.1|11655.3|1
1655265840000|2022-06-15 04:04:00|11658.8|11654.8|11658.1|11655.3|11658.8|11655.3|11658.1|11654.8|2
1655265850000|2022-06-15 04:04:10|11658.7|11655.9|11658.7|11655.9|11658.7|11655.9|11658.7|11655.9|3
1655265860000|2022-06-15 04:04:20|11659.2|11655.2|11658.1|11655.3|11659.2|11655.3|11658.1|11654.7|0
1655265870000|2022-06-15 04:04:30|11658.2|11655.4|11656.1|11653.3|11658.7|11655.4|11656.1|11652.7|22
1655265880000|2022-06-15 04:04:40|11656.7|11652.7|11656.1|11653.3|11656.7|11653.3|11656.1|11652.7|0
1655265890000|2022-06-15 04:04:50|||||||||1
1655265900000|2022-06-15 04:05:00|11657.1|11654.3|11657.6|11654.8|11658.1|11655.3|11656.6|11653.8|6
1655265910000|2022-06-15 04:05:10|11658.6|11655.8|11657.6|11654.8|11658.6|11655.8|11657.6|11654.8|0
1655265920000|2022-06-15 04:05:20|11658.1|11655.3|11656.1|11653.3|11658.1|11655.3|11656.1|11653.3|1
1655265930000|2022-06-15 04:05:30|||||||||1
1655265950000|2022-06-15 04:05:50|11656|11653.2|11656|11653.2|11656|11653.2|11655.5|11652.7|3
1655265960000|2022-06-15 04:06:00|11655.5|11652.7|11656|11653.2|11656|11653.2|11655.5|11652.7|10
1655265970000|2022-06-15 04:06:10|11656.1|11653.3|11656.6|11653.8|11657.1|11654.3|11656|11652.7|6
1655265980000|2022-06-15 04:06:20|11657.6|11654.8|11657.6|11654.8|11657.6|11654.8|11657.6|11654.8|0
1655265990000|2022-06-15 04:06:30|||||||||4
1655266000000|2022-06-15 04:06:40|||||||||2
1655266010000|2022-06-15 04:06:50|11657.7|11653.7|11657.6|11654.8|11657.7|11654.8|11656.6|11653.7|2
1655266020000|2022-06-15 04:07:00|11657.5|11654.7|11657.6|11654.8|11657.6|11654.8|11657.1|11654.3|2
1655266040000|2022-06-15 04:07:20|11657.1|11654.3|11657.1|11654.3|11657.1|11654.3|11657.1|11654.3|0
1655266050000|2022-06-15 04:07:30|11657|11654.2|11659.6|11656.8|11660.1|11657.3|11656.6|11653.8|7
1655266070000|2022-06-15 04:07:50|11660.1|11656.1|11659.6|11656.8|11660.1|11656.8|11659.1|11656.1|0
1655266080000|2022-06-15 04:08:00|11659.1|11656.3|11659.1|11656.3|11659.7|11656.3|11659|11655.7|0
1655266090000|2022-06-15 04:08:10|11659|11656.2|11657.6|11654.8|11659|11656.2|11657.1|11653.7|1
1655266100000|2022-06-15 04:08:20|11658.2|11654.2|11657.6|11654.8|11658.2|11654.8|11657.6|11654.2|1
1655266110000|2022-06-15 04:08:30|||||||||1
1655266150000|2022-06-15 04:09:10|11657.5|11654.7|11657.6|11654.8|11657.6|11654.8|11657.5|11654.7|0
1655266160000|2022-06-15 04:09:20|11658.1|11655.3|11656.1|11653.3|11658.6|11655.8|11655.6|11652.8|18
1655266170000|2022-06-15 04:09:30|11656.6|11653.8|11657.6|11654.8|11657.6|11654.8|11656.6|11653.8|2
1655266190000|2022-06-15 04:09:50|||||||||2
1655266200000|2022-06-15 04:10:00|11657.5|11654.7|11656.1|11653.3|11657.5|11654.7|11655.5|11652.7|2
1655266210000|2022-06-15 04:10:10|11656|11653.2|11656|11653.2|11656.1|11653.3|11656|11653.2|4
1655266240000|2022-06-15 04:10:40|||||||||1
1655266250000|2022-06-15 04:10:50|11656.1|11653.3|11657.5|11654.7|11657.5|11654.7|11656.1|11653.3|2
1655266260000|2022-06-15 04:11:00|11657.1|11654.3|11657.5|11654.7|11657.5|11654.7|11657.1|11654.3|0
1655266270000|2022-06-15 04:11:10|11657|11654.2|11657|11654.2|11657|11654.2|11657|11654.2|1
1655266280000|2022-06-15 04:11:20|11657.6|11653.6|11657.1|11654.3|11658|11655.2|11657.1|11653.6|2
1655266290000|2022-06-15 04:11:30|11656.6|11653.8|11656.6|11653.8|11656.6|11653.8|11656.6|11653.8|0
1655266320000|2022-06-15 04:12:00|11656.5|11653.7|11656.1|11653.3|11656.5|11653.7|11656.1|11653.3|0
1655266340000|2022-06-15 04:12:20|11656|11653.2|11656|11653.2|11656|11653.2|11656|11653.2|0
1655266350000|2022-06-15 04:12:30|||||||||2
1655266360000|2022-06-15 04:12:40|11655.5|11652.7|11656|11653.2|11656|11653.2|11655.5|11652.7|2
1655266370000|2022-06-15 04:12:50|11655.4|11652.6|11653.6|11650.8|11655.5|11652.7|11652.1|11649.3|13
1655266380000|2022-06-15 04:13:00|11653.5|11650.7|11652.6|11649.8|11653.5|11650.7|11652|11649.2|8
1655266390000|2022-06-15 04:13:10|11652.5|11649.7|11652.6|11649.8|11652.6|11649.8|11652.5|11649.7|5
1655266400000|2022-06-15 04:13:20|11653.6|11650.8|11652.6|11649.8|11655.7|11651.8|11651.6|11648.8|20
1655266410000|2022-06-15 04:13:30|11653|11650.2|11653.6|11650.8|11654.5|11651.7|11653|11650.2|4
1655266420000|2022-06-15 04:13:40|11653.1|11650.3|11654.1|11651.3|11654.5|11651.7|11653.1|11650.2|0
1655266430000|2022-06-15 04:13:50|11654.5|11651.7|11652.6|11649.8|11654.5|11651.7|11652.6|11649.8|0
1655266440000|2022-06-15 04:14:00|11653.1|11650.3|11653.1|11650.3|11654.5|11651.7|11653|11649.7|4
1655266450000|2022-06-15 04:14:10|11653.5|11650.7|11653.6|11650.8|11653.6|11650.8|11652.6|11649.8|7
1655266460000|2022-06-15 04:14:20|11653.1|11650.3|11655.1|11652.3|11655.1|11652.3|11653.1|11649.7|1
1655266470000|2022-06-15 04:14:30|11655|11652.2|11654.1|11651.3|11655|11652.2|11652.6|11649.8|0
1655266480000|2022-06-15 04:14:40|11653.6|11650.8|11654.6|11651.8|11654.6|11651.8|11653.1|11650.3|2
1655266490000|2022-06-15 04:14:50|11653.1|11650.3|11653.7|11649.7|11654.2|11650.3|11653.1|11649.7|1
1655266500000|2022-06-15 04:15:00|11654.2|11650.2|11654|11651.2|11654.6|11651.3|11654|11650.2|0
1655266510000|2022-06-15 04:15:10|11654.1|11651.3|11654|11651.2|11654.5|11651.7|11654|11651.2|4
1655266550000|2022-06-15 04:15:50|11654.7|11650.7|11654.7|11650.7|11654.7|11650.7|11654.7|11650.7|0
1655266560000|2022-06-15 04:16:00|11653.5|11651.2|11654|11651.2|11655|11652.2|11653.5|11651.2|2
1655266570000|2022-06-15 04:16:10|11654.1|11651.3|11654|11651.2|11654.6|11651.7|11654|11650.6|2
1655266580000|2022-06-15 04:16:20|11653|11650.2|11654.5|11651.7|11654.5|11651.7|11653|11650.2|5
1655266590000|2022-06-15 04:16:30|11654.4|11651.6|11654|11651.2|11654.6|11651.7|11654|11650.6|0
1655266600000|2022-06-15 04:16:40|||||||||1
1655266610000|2022-06-15 04:16:50|||||||||1
1655266630000|2022-06-15 04:17:10|||||||||1
1655266640000|2022-06-15 04:17:20|11653.5|11650.7|11653.5|11650.7|11653.5|11650.7|11653.5|11650.7|3
1655266650000|2022-06-15 04:17:30|11652.6|11649.8|11652.6|11649.8|11652.6|11649.8|11652.6|11649.8|1
1655266660000|2022-06-15 04:17:40|11653|11650.2|11652.5|11649.7|11653|11650.2|11652.5|11649.7|2
1655266670000|2022-06-15 04:17:50|11653|11650.2|11651.5|11648.7|11653|11650.2|11651.5|11648.7|3
1655266680000|2022-06-15 04:18:00|11651.6|11648.8|11652|11649.2|11652|11649.2|11651.6|11648.8|2
1655266730000|2022-06-15 04:18:50|11654|11651.2|11655.5|11652.7|11655.5|11652.7|11653.5|11650.7|10
1655266740000|2022-06-15 04:19:00|11655.1|11652.3|11655|11652.2|11655.6|11652.3|11654.5|11651.6|1
1655266750000|2022-06-15 04:19:10|11655.7|11651.7|11655.6|11652.8|11656.6|11653.8|11655.1|11651.7|8
1655266760000|2022-06-15 04:19:20|11656|11653.2|11657.2|11653.2|11657.2|11653.8|11655.6|11652.8|0
1655266770000|2022-06-15 04:19:30|11656.6|11653.8|11656.6|11653.8|11656.6|11653.8|11656.6|11653.8|0
1655266780000|2022-06-15 04:19:40|11656.5|11653.7|11656.5|11653.7|11656.5|11653.7|11656.5|11653.7|1
1655266790000|2022-06-15 04:19:50|11656|11653.2|11656|11653.2|11656|11653.2|11656|11653.2|3
1655266800000|2022-06-15 04:20:00|11655.5|11652.7|11653.5|11650.7|11655.5|11652.7|11653.5|11650.7|4
1655266810000|2022-06-15 04:20:10|||||||||1
1655266830000|2022-06-15 04:20:30|11652.5|11649.7|11652.5|11649.7|11652.5|11649.7|11652.5|11649.7|5
1655266840000|2022-06-15 04:20:40|11653|11650.2|11652.5|11649.7|11653|11650.2|11652.5|11649.7|1
1655266850000|2022-06-15 04:20:50|11652.6|11649.8|11653|11650.2|11653|11650.2|11652.5|11649.7|0
1655266870000|2022-06-15 04:21:10|11652.5|11649.7|11652.5|11649.7|11653|11650.2|11651.5|11648.7|6
1655266900000|2022-06-15 04:21:40|11652.6|11649.8|11652.5|11649.7|11653.1|11650.3|11652.5|11649.7|0
1655266910000|2022-06-15 04:21:50|11653.2|11649.2|11655|11652.2|11655|11652.2|11653.2|11649.2|5
1655266920000|2022-06-15 04:22:00|11655.6|11651.6|11655.5|11652.7|11655.6|11652.7|11655|11651.6|13
1655266930000|2022-06-15 04:22:10|||||||||1
1655266940000|2022-06-15 04:22:20|||||||||1
1655266950000|2022-06-15 04:22:30|11655.4|11652.6|11654|11651.2|11655.4|11652.6|11654|11651.2|1
1655266960000|2022-06-15 04:22:40|||||||||1
1655266970000|2022-06-15 04:22:50|11654.5|11651.7|11654|11651.2|11654.5|11651.7|11653.5|11650.7|2
1655266980000|2022-06-15 04:23:00|11653.9|11651.1|11653.5|11650.7|11653.9|11651.1|11653.5|11650.7|0
1655266990000|2022-06-15 04:23:10|11654|11651.2|11654|11651.2|11654|11651.2|11654|11651.2|1
1655267000000|2022-06-15 04:23:20|11653.9|11651.1|11653.5|11650.7|11653.9|11651.1|11653.5|11650.7|1
1655267010000|2022-06-15 04:23:30|11653.4|11650.6|11652|11649.2|11653.4|11650.6|11652|11649.2|3
1655267020000|2022-06-15 04:23:40|11652.6|11648.6|11652|11649.2|11652.6|11649.2|11652|11648.6|1
1655267030000|2022-06-15 04:23:50|11652.1|11649.3|11653.5|11650.7|11653.5|11650.7|11652.1|11649.3|3
1655267040000|2022-06-15 04:24:00|11653.4|11650.6|11654.5|11651.7|11654.5|11651.7|11652.5|11649.7|0
1655267050000|2022-06-15 04:24:10|||||||||1
1655267060000|2022-06-15 04:24:20|11654|11651.2|11653.5|11650.7|11654|11651.2|11653.5|11650.7|1
1655267070000|2022-06-15 04:24:30|11653.9|11651.1|11655.5|11652.7|11655.5|11652.7|11653.9|11651.1|2
1655267080000|2022-06-15 04:24:40|11656|11653.2|11656.5|11653.7|11656.5|11653.7|11656|11653.2|3
1655267090000|2022-06-15 04:24:50|11656|11653.2|11655.5|11652.7|11656|11653.2|11655.5|11652.7|4
1655267100000|2022-06-15 04:25:00|11656|11653.2|11656|11653.2|11656.5|11653.7|11656|11653.2|1
1655267110000|2022-06-15 04:25:10|11656.6|11652.6|11655.5|11652.7|11656.6|11652.7|11655.5|11652.6|0
1655267140000|2022-06-15 04:25:40|11655.4|11652.6|11655|11652.2|11655.4|11652.6|11655|11652.2|0
1655267150000|2022-06-15 04:25:50|11654.9|11652.1|11654.4|11651.6|11654.9|11652.1|11654.4|11651.6|1
1655267160000|2022-06-15 04:26:00|||||||||2
1655267170000|2022-06-15 04:26:10|11654.9|11652.1|11656.4|11653.6|11656.4|11653.6|11654.9|11652.1|2
1655267180000|2022-06-15 04:26:20|11655.4|11652.6|11656.5|11652.5|11656.5|11653.6|11655.4|11652.1|4
1655267190000|2022-06-15 04:26:30|11656|11653.2|11656.4|11653.6|11656.4|11653.6|11656|11653.2|0
1655267200000|2022-06-15 04:26:40|11655.4|11652.6|11655.4|11652.6|11655.4|11652.6|11655.4|11652.6|4
1655267210000|2022-06-15 04:26:50|11655|11652.2|11656.9|11654.1|11656.9|11654.1|11655|11652.2|2
1655267220000|2022-06-15 04:27:00|11655.4|11652.6|11655.4|11652.6|11655.4|11652.6|11655.4|11652.6|1
1655267250000|2022-06-15 04:27:30|11655.5|11652.7|11656.4|11653.6|11657|11654.2|11655.5|11652.7|7
1655267280000|2022-06-15 04:28:00|||||||||1
1655267300000|2022-06-15 04:28:20|||||||||1
1655267310000|2022-06-15 04:28:30|11656.9|11654.1|11656.4|11653.6|11656.9|11654.1|11656.4|11653.6|2
1655267320000|2022-06-15 04:28:40|11655.9|11653.1|11655.4|11652.6|11656.4|11653.6|11655.4|11652.6|6
1655267340000|2022-06-15 04:29:00|11656.4|11653.6|11657.9|11655.1|11657.9|11655.1|11655.9|11653.1|4
1655267350000|2022-06-15 04:29:10|11658.4|11655.6|11658.9|11656.1|11658.9|11656.1|11658.4|11655.6|3
1655267360000|2022-06-15 04:29:20|11658.4|11655.6|11655.9|11653.1|11658.4|11655.6|11654.9|11652.1|11
1655267370000|2022-06-15 04:29:30|11655.5|11652.7|11655.4|11652.6|11656.1|11652.7|11655.4|11652.1|1
1655267380000|2022-06-15 04:29:40|11655.5|11652.7|11656|11653.2|11656|11653.2|11655.5|11652.7|1
1655267390000|2022-06-15 04:29:50|11655.4|11652.6|11655.4|11652.6|11655.4|11652.6|11655.4|11652.6|1
1655267400000|2022-06-15 04:30:00|11655.5|11652.7|11656.9|11654.1|11657.5|11654.7|11655.5|11652.7|8
1655267410000|2022-06-15 04:30:10|11656.4|11653.6|11657.9|11655.1|11657.9|11655.1|11656|11653.2|5
1655267420000|2022-06-15 04:30:20|11657.4|11654.6|11657.4|11654.6|11657.9|11655.1|11657.4|11654.6|0
1655267430000|2022-06-15 04:30:30|11656.9|11654.1|11656.9|11654.1|11656.9|11654.1|11656.9|11654.1|0
1655267440000|2022-06-15 04:30:40|11657|11654.2|11658.4|11655.6|11659.9|11657.1|11657|11654.2|6
1655267450000|2022-06-15 04:30:50|||||||||2
1655267460000|2022-06-15 04:31:00|11657.9|11655.1|11655.9|11653.1|11657.9|11655.1|11655.9|11653.1|2
1655267470000|2022-06-15 04:31:10|11653.9|11651.1|11653.9|11651.1|11654.4|11651.6|11653.9|11651.1|2
1655267480000|2022-06-15 04:31:20|11653.4|11650.6|11653.4|11650.6|11653.9|11651.1|11653.4|11650.6|2
1655267490000|2022-06-15 04:31:30|11653.9|11651.1|11653.4|11650.6|11653.9|11651.1|11652.9|11650.1|5
1655267500000|2022-06-15 04:31:40|11653.5|11650.7|11654|11650|11654|11650.7|11653.4|11650|4
1655267510000|2022-06-15 04:31:50|11653.5|11650.7|11655.5|11652.7|11655.5|11652.7|11653.5|11650.7|16
1655267520000|2022-06-15 04:32:00|11656|11653.2|11655.5|11652.7|11656.6|11653.2|11655.5|11652.6|0
1655267530000|2022-06-15 04:32:10|11656|11653.2|11657.5|11654.7|11658.1|11654.7|11656|11653.2|2
1655267540000|2022-06-15 04:32:20|11656.9|11654.1|11658|11655.2|11658.5|11655.7|11656.9|11654.1|3
1655267550000|2022-06-15 04:32:30|11658.5|11655.7|11657.5|11654.7|11658.5|11655.7|11657.5|11654.7|0
1655267560000|2022-06-15 04:32:40|||||||||1
1655267570000|2022-06-15 04:32:50|11658|11655.2|11658.9|11656.1|11659.5|11656.7|11658|11655.2|6
1655267580000|2022-06-15 04:33:00|11660|11657.2|11659.9|11657.1|11660.6|11657.2|11659.5|11656.6|4
1655267590000|2022-06-15 04:33:10|11660|11657.2|11660|11657.2|11660|11657.2|11659.9|11657.1|7
1655267600000|2022-06-15 04:33:20|11660.5|11657.7|11660.9|11658.1|11661.5|11658.7|11660.5|11657.7|3
1655267610000|2022-06-15 04:33:30|11661|11658.2|11661|11658.2|11661.5|11658.7|11661|11658.2|5
1655267620000|2022-06-15 04:33:40|11661.5|11658.7|11661.5|11658.7|11662|11658.7|11660.9|11658|2
1655267630000|2022-06-15 04:33:50|11661|11658.2|11660.9|11658.1|11661.5|11658.7|11660.9|11658.1|1
1655267640000|2022-06-15 04:34:00|11661|11658.2|11659.5|11656.7|11661|11658.2|11659.5|11656.7|5
1655267650000|2022-06-15 04:34:10|11659.1|11655.1|11658.5|11655.7|11659.1|11655.7|11658.5|11655.1|1
1655267670000|2022-06-15 04:34:30|11658|11655.2|11657.5|11654.7|11658|11655.2|11657|11654.2|1
1655267680000|2022-06-15 04:34:40|11658|11655.2|11658|11655.2|11658|11655.2|11658|11655.2|3
1655267700000|2022-06-15 04:35:00|11657.5|11654.7|11657.5|11654.7|11657.5|11654.7|11657.5|11654.7|4
1655267710000|2022-06-15 04:35:10|11657.4|11654.6|11657.4|11654.6|11657.4|11654.6|11657.4|11654.6|0
1655267720000|2022-06-15 04:35:20|||||||||1
1655267740000|2022-06-15 04:35:40|11657.5|11653.5|11658|11655.2|11658|11655.2|11657|11653.5|2
1655267750000|2022-06-15 04:35:50|11657.9|11655.1|11660.4|11657.6|11660.4|11657.6|11657.9|11655.1|2
1655267760000|2022-06-15 04:36:00|11660.1|11652.1|11656.4|11653.6|11660.1|11654.6|11656.4|11652.1|8
1655267780000|2022-06-15 04:36:20|11656.5|11653.7|11657.4|11654.6|11657.4|11654.6|11656.5|11653.7|0
1655267810000|2022-06-15 04:36:50|11657.3|11654.5|11655.4|11652.6|11657.3|11654.5|11655.4|11652.6|7
1655267820000|2022-06-15 04:37:00|||||||||1
1655267830000|2022-06-15 04:37:10|11654.9|11652.1|11655.4|11652.6|11655.4|11652.6|11654.9|11652.1|0
1655267850000|2022-06-15 04:37:30|11654.9|11652.1|11653.9|11651.1|11654.9|11652.1|11653.9|11651.1|4
1655267860000|2022-06-15 04:37:40|||||||||1
1655267870000|2022-06-15 04:37:50|11654.4|11651.6|11654.4|11651.6|11654.5|11651.7|11654.4|11651.6|2
1655267890000|2022-06-15 04:38:10|11655|11651|11655|11651|11655|11651|11655|11651|1
1655267900000|2022-06-15 04:38:20|11654.3|11651.5|11654.4|11651.6|11654.4|11651.6|11653.9|11651.1|1
1655267910000|2022-06-15 04:38:30|11655.4|11652.6|11655.9|11653.1|11655.9|11653.1|11655.4|11652.6|2
1655267920000|2022-06-15 04:38:40|11655.4|11652.6|11655.4|11652.6|11655.4|11652.6|11655.4|11652.6|2
1655267930000|2022-06-15 04:38:50|11655.5|11652.7|11656.9|11654.1|11656.9|11654.1|11655.5|11652.7|5
1655267940000|2022-06-15 04:39:00|11655.9|11653.1|11656.9|11654.1|11656.9|11654.1|11655.9|11653.1|0
1655267960000|2022-06-15 04:39:20|11656.4|11653.6|11655.9|11653.1|11656.4|11653.6|11655.4|11652.6|5
1655267970000|2022-06-15 04:39:30|11656.4|11653.6|11655.9|11653.1|11656.4|11653.6|11655.4|11652.6|4
1655267980000|2022-06-15 04:39:40|11655.4|11652.6|11655.9|11653.1|11655.9|11653.1|11655.4|11652.6|1
1655267990000|2022-06-15 04:39:50|||||||||2
1655268000000|2022-06-15 04:40:00|11655.4|11652.6|11655.4|11652.6|11655.4|11652.6|11655.4|11652.6|1
1655268020000|2022-06-15 04:40:20|11654.9|11652.1|11654.9|11652.1|11655.4|11652.6|11654.9|11652.1|4
1655268030000|2022-06-15 04:40:30|||||||||1
1655268040000|2022-06-15 04:40:40|11655.4|11652.6|11655.4|11652.6|11655.4|11652.6|11655.4|11652.6|3
1655268050000|2022-06-15 04:40:50|||||||||1
1655268060000|2022-06-15 04:41:00|11656|11652|11656|11652|11656|11652|11656|11652|0
1655268070000|2022-06-15 04:41:10|11655.4|11652.6|11657.4|11654.6|11657.4|11654.6|11655.4|11652.6|11
1655268080000|2022-06-15 04:41:20|11656.9|11654.1|11658.4|11655.6|11658.4|11655.6|11656.9|11654.1|2
1655268090000|2022-06-15 04:41:30|11657.9|11655.1|11658.4|11655.6|11658.4|11655.6|11657.9|11655.1|2
1655268120000|2022-06-15 04:42:00|||||||||2
1655268130000|2022-06-15 04:42:10|11658.3|11655.5|11658.8|11656|11658.8|11656|11658.3|11655.5|4
1655268140000|2022-06-15 04:42:20|11657.9|11655.1|11657.9|11655.1|11657.9|11655.1|11657.9|11655.1|0
1655268150000|2022-06-15 04:42:30|11659.4|11656.6|11659.4|11656.6|11659.4|11656.6|11659.4|11656.6|1
1655268160000|2022-06-15 04:42:40|11660.4|11657.6|11660.4|11657.6|11660.4|11657.6|11660.4|11657.6|3
1655268180000|2022-06-15 04:43:00|11660.9|11658.1|11660.3|11657.5|11660.9|11658.1|11659.4|11656.6|3
1655268230000|2022-06-15 04:43:50|11659.8|11657|11659.4|11656.6|11659.8|11657|11658.4|11655.6|4
1655268240000|2022-06-15 04:44:00|11659.9|11657.1|11659.9|11657.1|11659.9|11657.1|11659.9|11657.1|1
1655268250000|2022-06-15 04:44:10|11660.5|11656.5|11659.9|11657.1|11660.5|11657.1|11659.8|11656.5|2
1655268270000|2022-06-15 04:44:30|11659.8|11657|11659.9|11657.1|11659.9|11657.1|11659.8|11657|1
1655268280000|2022-06-15 04:44:40|11660.4|11656.4|11659.9|11657.1|11660.4|11657.1|11659.9|11656.4|1
1655268320000|2022-06-15 04:45:20|||||||||1
1655268350000|2022-06-15 04:45:50|11659.8|11657|11656.8|11654|11659.8|11657|11656.8|11654|8
1655268360000|2022-06-15 04:46:00|11656.4|11653.6|11656.4|11653.6|11656.4|11653.6|11656.3|11653.5|1
1655268380000|2022-06-15 04:46:20|11656.9|11654.1|11658.4|11655.6|11658.4|11655.6|11656.9|11654.1|0
1655268390000|2022-06-15 04:46:30|11658.3|11655.5|11658.3|11655.5|11658.3|11655.5|11658.3|11655.5|2
1655268400000|2022-06-15 04:46:40|11658.4|11655.6|11658.4|11655.6|11658.4|11655.6|11658.4|11655.6|1
1655268410000|2022-06-15 04:46:50|11658.8|11656|11658.8|11656|11658.8|11656|11658.8|11656|2
1655268430000|2022-06-15 04:47:10|11657.8|11655|11658.3|11655.5|11658.4|11655.6|11657.8|11655|1
1655268440000|2022-06-15 04:47:20|11658.4|11655.6|11658.3|11655.5|11658.8|11656|11658.3|11655.5|2
1655268460000|2022-06-15 04:47:40|11657.8|11655|11658.3|11655.5|11658.3|11655.5|11657.8|11655|0
1655268490000|2022-06-15 04:48:10|||||||||1
1655268500000|2022-06-15 04:48:20|11657.8|11655|11658.4|11655.6|11658.4|11655.6|11657.8|11655|6
1655268510000|2022-06-15 04:48:30|11658.3|11655.5|11658.3|11655.5|11658.3|11655.5|11658.3|11655.5|0
1655268520000|2022-06-15 04:48:40|11658.4|11655.6|11658.4|11655.6|11658.4|11655.6|11658.4|11655.6|0
1655268530000|2022-06-15 04:48:50|11658.3|11655.5|11658.3|11655.5|11658.3|11655.5|11658.3|11655.5|0
1655268540000|2022-06-15 04:49:00|11658.4|11655.6|11657.8|11655|11658.4|11655.6|11657.8|11655|6
1655268550000|2022-06-15 04:49:10|11658.3|11655.5|11656.8|11654|11658.3|11655.5|11655.4|11652.6|4
1655268560000|2022-06-15 04:49:20|11656.3|11653.5|11655.8|11653|11656.3|11653.5|11655.8|11653|1
1655268570000|2022-06-15 04:49:30|11656.4|11652.4|11655.8|11653|11656.4|11653.5|11655.8|11652.4|0
1655268580000|2022-06-15 04:49:40|11655.9|11653.1|11655.8|11653|11656.3|11653.5|11655.8|11653|6
1655268590000|2022-06-15 04:49:50|11656.4|11652.4|11655.8|11653|11656.4|11653|11655.8|11652.4|1
1655268640000|2022-06-15 04:50:40|11655.3|11652.5|11655.3|11652.5|11655.3|11652.5|11655.3|11652.5|6
1655268650000|2022-06-15 04:50:50|11655.8|11653|11655.3|11652.5|11656.9|11653.5|11654.8|11652|7
1655268660000|2022-06-15 04:51:00|11654.4|11651.6|11653.8|11651|11654.4|11651.6|11653.8|11651|1
1655268670000|2022-06-15 04:51:10|11654.4|11650.4|11653.8|11651|11654.4|11651|11653.8|11650.4|3
1655268680000|2022-06-15 04:51:20|||||||||4
1655268690000|2022-06-15 04:51:30|11653.9|11651.1|11653.9|11651.1|11653.9|11651.1|11653.9|11651.1|4
1655268700000|2022-06-15 04:51:40|11653.8|11651|11653.8|11651|11653.8|11651|11653.8|11651|1
1655268710000|2022-06-15 04:51:50|11653.3|11650.5|11652.3|11649.5|11653.3|11650.5|11652.3|11649.5|9
1655268720000|2022-06-15 04:52:00|11653.3|11650.5|11652.8|11650|11653.9|11650.5|11652.8|11649.9|1
1655268730000|2022-06-15 04:52:10|11653.3|11650.5|11653.9|11649.9|11653.9|11650.5|11653.3|11649.9|2
1655268740000|2022-06-15 04:52:20|11653.4|11649.4|11652.8|11650|11653.4|11650|11652.8|11649.4|0
1655268750000|2022-06-15 04:52:30|11652.9|11650.1|11655.8|11653|11655.8|11653|11652.9|11650.1|3
1655268770000|2022-06-15 04:52:50|||||||||1
1655268780000|2022-06-15 04:53:00|11655.7|11652.9|11655.3|11652.5|11655.7|11652.9|11655.3|11652.5|0
1655268790000|2022-06-15 04:53:10|11655.8|11653|11655.8|11653|11655.8|11653|11655.8|11653|0
1655268800000|2022-06-15 04:53:20|11655.7|11652.9|11655.8|11653|11656.4|11653|11655.7|11652.4|0
1655268810000|2022-06-15 04:53:30|11656.4|11652.4|11655.3|11652.5|11656.4|11653|11654.8|11652|2
1655268820000|2022-06-15 04:53:40|11654.8|11652|11654.8|11650.8|11655.3|11652.5|11652.8|11650|1
1655268830000|2022-06-15 04:53:50|11654.3|11651.5|11653.7|11650.9|11654.4|11651.5|11653.7|11650.4|0
1655268850000|2022-06-15 04:54:10|11652.8|11650|11652.8|11650|11652.8|11650|11652.3|11649.5|1
1655268860000|2022-06-15 04:54:20|11652.4|11649.6|11653.9|11651.1|11653.9|11651.1|11652.4|11649.6|6
1655268870000|2022-06-15 04:54:30|11653.8|11651|11653.8|11651|11653.8|11651|11653.8|11651|1
1655268880000|2022-06-15 04:54:40|11654.4|11650.4|11653.8|11651|11654.4|11651|11653.7|11650.4|3
1655268890000|2022-06-15 04:54:50|||||||||1
1655268900000|2022-06-15 04:55:00|11654.4|11650.4|11653.8|11651|11654.4|11651|11653.8|11650.4|1
1655268910000|2022-06-15 04:55:10|11653.9|11651.1|11653.8|11651|11653.9|11651.1|11653.8|11651|0
1655268920000|2022-06-15 04:55:20|11654.3|11651.5|11655.8|11653|11656.4|11653.5|11654.3|11651.5|4
1655268930000|2022-06-15 04:55:30|11656.3|11653.5|11657.8|11655|11657.8|11655|11656.3|11653.5|5
1655268940000|2022-06-15 04:55:40|||||||||3
1655268950000|2022-06-15 04:55:50|11658.3|11655.5|11658.8|11656|11658.8|11656|11658.3|11655.5|1
1655268960000|2022-06-15 04:56:00|11658.7|11655.9|11657.3|11654.5|11658.7|11655.9|11657.3|11654.5|1
1655268970000|2022-06-15 04:56:10|11657.8|11655|11657.8|11655|11657.8|11655|11657.8|11655|0
1655268990000|2022-06-15 04:56:30|11657.7|11654.9|11656.3|11653.5|11657.7|11654.9|11656.3|11653.5|1
1655269010000|2022-06-15 04:56:50|11655.2|11652.4|11654.3|11651.5|11655.2|11652.4|11654.3|11651.5|2
1655269020000|2022-06-15 04:57:00|11654.8|11652|11653.8|11651|11654.8|11652|11653.3|11650.5|2
1655269030000|2022-06-15 04:57:10|11653.3|11650.5|11653.3|11650.5|11653.3|11650.5|11653.3|11650.5|0
1655269060000|2022-06-15 04:57:40|11653.2|11650.4|11653.8|11651|11653.8|11651|11651.8|11649|4
1655269080000|2022-06-15 04:58:00|11654.3|11651.5|11654.3|11651.5|11654.3|11651.5|11654.3|11651.5|3
1655269090000|2022-06-15 04:58:10|11654.4|11650.4|11653.8|11651|11654.4|11651|11653.8|11650.4|1
1655269100000|2022-06-15 04:58:20|11654.3|11650.3|11653.2|11650.4|11654.3|11650.9|11653.2|11649.8|0
1655269110000|2022-06-15 04:58:30|||||||||1
1655269130000|2022-06-15 04:58:50|11652.8|11650|11652.8|11650|11653.3|11650|11652.8|11649.3|1
1655269140000|2022-06-15 04:59:00|11653.3|11650.5|11653.3|11650.5|11653.3|11650.5|11653.3|11650.5|1
1655269160000|2022-06-15 04:59:20|11652.9|11648.9|11653.3|11649.3|11653.3|11649.3|11652.9|11648.9|2
1655269170000|2022-06-15 04:59:30|11652.2|11649.4|11652.2|11649.4|11652.2|11649.4|11652.2|11649.4|0
1655269180000|2022-06-15 04:59:40|11651.8|11649|11652.2|11649.4|11653.8|11649.4|11651.2|11645.8|2
1655269190000|2022-06-15 04:59:50|11652.9|11648.9|11652.8|11650|11652.9|11650|11652.2|11648.9|3
1655269200000|2022-06-15 05:00:00|11653.7|11650.9|11655.8|11653|11656.3|11653.5|11652.2|11649.4|9
1655269210000|2022-06-15 05:00:10|11655.3|11652.5|11656.3|11653.5|11656.3|11653.5|11654.8|11652|3
1655269220000|2022-06-15 05:00:20|||||||||5
1655269230000|2022-06-15 05:00:30|11656.2|11653.4|11656.3|11653.5|11656.3|11653.5|11656.2|11653.4|0
1655269250000|2022-06-15 05:00:50|11655.8|11653|11654.3|11651.5|11656.3|11653.5|11654.3|11651.5|2
1655269270000|2022-06-15 05:01:10|11654.2|11651.4|11653.3|11650.5|11654.2|11651.4|11652.8|11650|4
1655269280000|2022-06-15 05:01:20|11653.2|11650.4|11653.2|11650.4|11653.2|11650.4|11652.3|11649.5|2
1655269290000|2022-06-15 05:01:30|11653.7|11650.9|11653.3|11650.5|11653.7|11650.9|11653.3|11650.5|2
1655269300000|2022-06-15 05:01:40|11653.2|11650.4|11651.8|11649|11653.2|11650.4|11651.8|11649|1
1655269310000|2022-06-15 05:01:50|11651.7|11648.9|11651.7|11648.9|11652.4|11649|11651.7|11648.4|5
1655269320000|2022-06-15 05:02:00|11652.4|11648.4|11652.3|11649.5|11652.9|11649.5|11651.8|11648.4|1
1655269330000|2022-06-15 05:02:10|11652.9|11648.9|11652.9|11648.9|11652.9|11648.9|11652.9|11648.9|0
1655269340000|2022-06-15 05:02:20|11652.4|11649.6|11656.7|11653.9|11657.3|11654.5|11652.4|11649.6|16
1655269350000|2022-06-15 05:02:30|11656.8|11654|11658.8|11656|11658.8|11656|11656.8|11654|5
1655269360000|2022-06-15 05:02:40|||||||||1
1655269370000|2022-06-15 05:02:50|11658.3|11655.5|11658.3|11655.5|11658.3|11655.5|11658.3|11655.5|0
1655269380000|2022-06-15 05:03:00|11658.8|11656|11658.8|11656|11658.8|11656|11658.8|11656|1
1655269410000|2022-06-15 05:03:30|11659.3|11656.5|11658.8|11656|11659.3|11656.5|11658.8|11656|2
1655269420000|2022-06-15 05:03:40|11660.8|11658|11664.3|11661.5|11664.9|11662|11660.8|11658|27
1655269430000|2022-06-15 05:03:50|11664.8|11662|11664.9|11660.9|11665.4|11662|11664.8|11660.9|8
1655269440000|2022-06-15 05:04:00|11664.3|11661.5|11665.3|11662.5|11665.9|11662.5|11664.2|11661.4|3
1655269450000|2022-06-15 05:04:10|11665.8|11663|11666.8|11664|11666.8|11664|11665.8|11663|8
1655269460000|2022-06-15 05:04:20|11667.7|11664.9|11672.7|11669.9|11673.3|11670.5|11667.7|11664.9|26
1655269470000|2022-06-15 05:04:30|11671.7|11668.9|11671.7|11668.9|11672.2|11669.4|11671.2|11668.4|2
1655269480000|2022-06-15 05:04:40|11670.7|11667.9|11670.2|11667.4|11670.7|11667.9|11670.2|11667.4|3
1655269490000|2022-06-15 05:04:50|11670.7|11667.9|11670.7|11667.9|11671.7|11668.9|11670.7|11667.9|2
1655269500000|2022-06-15 05:05:00|11669.7|11666.9|11668.7|11665.9|11670.3|11666.9|11668.7|11665.9|1
1655269510000|2022-06-15 05:05:10|11668.6|11665.8|11668.7|11665.9|11668.7|11665.9|11667.2|11664.4|4
1655269520000|2022-06-15 05:05:20|||||||||4
1655269530000|2022-06-15 05:05:30|11668.6|11665.8|11668.7|11665.9|11670.2|11667.4|11668.2|11665.4|7
1655269540000|2022-06-15 05:05:40|11668.2|11665.4|11667.7|11664.9|11668.2|11665.4|11667.7|11664.9|2
1655269550000|2022-06-15 05:05:50|11668.7|11665.9|11669.8|11667|11669.8|11667|11668.2|11665.3|7
1655269560000|2022-06-15 05:06:00|11669.7|11666.9|11668.7|11665.9|11669.7|11666.9|11668.2|11665.3|4
1655269570000|2022-06-15 05:06:10|11668.8|11666|11669.2|11666.4|11669.2|11666.4|11668.8|11666|2
1655269580000|2022-06-15 05:06:20|11669.8|11665.8|11668.7|11665.9|11669.8|11666.4|11668.2|11665.4|5
1655269590000|2022-06-15 05:06:30|11668.8|11666|11665.8|11661.8|11669.2|11666.4|11664.7|11661.8|6
1655269600000|2022-06-15 05:06:40|11665.7|11662.9|11665.8|11661.8|11665.8|11662.9|11665.2|11661.8|1
1655269610000|2022-06-15 05:06:50|11665.3|11661.3|11667.7|11664.9|11668.2|11665.4|11664.8|11660.9|5
1655269620000|2022-06-15 05:07:00|11667.2|11664.4|11668.3|11664.3|11668.3|11665.4|11667.2|11664.3|15
1655269630000|2022-06-15 05:07:10|11667.7|11664.9|11666.7|11663.9|11667.7|11664.9|11666.7|11663.9|1
1655269640000|2022-06-15 05:07:20|11666.2|11663.4|11665.8|11661.8|11668.7|11663.4|11664.7|11660.7|13
1655269650000|2022-06-15 05:07:30|11665.3|11661.3|11664.7|11661.9|11665.8|11662.4|11664.7|11661.3|3
1655269670000|2022-06-15 05:07:50|11665.7|11662.9|11665.7|11662.9|11665.7|11662.9|11664.7|11661.9|6
1655269680000|2022-06-15 05:08:00|11665.2|11662.4|11667.7|11664.9|11667.7|11664.9|11665.2|11662.4|5
1655269690000|2022-06-15 05:08:10|11667.3|11664.5|11667.2|11664.4|11667.7|11664.9|11667.2|11664.4|1
1655269700000|2022-06-15 05:08:20|11666.7|11663.9|11667.2|11664.4|11667.2|11664.4|11666.7|11663.9|1
1655269710000|2022-06-15 05:08:30|11666.7|11663.9|11667.2|11664.4|11667.3|11664.5|11665.7|11662.9|4
1655269720000|2022-06-15 05:08:40|11667.3|11663.3|11666.7|11663.9|11667.3|11663.9|11666.7|11663.3|11
1655269730000|2022-06-15 05:08:50|11667.2|11664.4|11668.2|11665.4|11668.7|11665.9|11667.2|11664.4|3
1655269740000|2022-06-15 05:09:00|11669.2|11666.4|11668.7|11665.9|11669.2|11666.4|11668.7|11665.9|1
1655269750000|2022-06-15 05:09:10|||||||||1
1655269760000|2022-06-15 05:09:20|11668.2|11665.4|11666.7|11663.9|11668.7|11665.4|11665.7|11662.3|3
1655269770000|2022-06-15 05:09:30|11666.2|11663.4|11665.7|11662.9|11666.2|11663.4|11665.7|11662.9|1
1655269780000|2022-06-15 05:09:40|11666.2|11663.4|11668.2|11665.4|11669.2|11666.4|11665.7|11662.4|4
1655269790000|2022-06-15 05:09:50|11668.3|11665.5|11671.7|11668.9|11672.3|11668.9|11668.3|11665.5|8
1655269800000|2022-06-15 05:10:00|11671.2|11668.4|11670.7|11667.9|11671.3|11668.4|11670.7|11666.8|0
1655269810000|2022-06-15 05:10:10|11670.6|11667.8|11670.2|11667.4|11671.2|11668.4|11669.2|11666.4|4
1655269820000|2022-06-15 05:10:20|11670.1|11667.3|11670.2|11667.4|11670.2|11667.4|11669.2|11666.4|3
1655269830000|2022-06-15 05:10:30|11670.8|11666.8|11670.2|11667.4|11670.8|11667.4|11669.7|11666.8|1
1655269840000|2022-06-15 05:10:40|11670.8|11666.8|11670.2|11667.4|11670.8|11667.4|11670.2|11666.8|0
1655269850000|2022-06-15 05:10:50|11669.2|11666.4|11670.2|11667.4|11670.2|11667.4|11669.2|11666.4|2
1655269860000|2022-06-15 05:11:00|11670.1|11667.3|11670.2|11667.4|11670.8|11667.4|11669.7|11666.8|2
1655269880000|2022-06-15 05:11:20|11670.7|11666.7|11670.2|11667.4|11670.7|11667.4|11670.2|11666.7|0
1655269890000|2022-06-15 05:11:30|11669.7|11666.9|11669.7|11666.9|11670.7|11667.4|11669.2|11666.3|1
1655269900000|2022-06-15 05:11:40|11670.3|11666.3|11671.3|11667.3|11671.8|11668.4|11669.7|11666.3|7
1655269910000|2022-06-15 05:11:50|11670.8|11666.8|11670.8|11666.8|11670.8|11666.8|11670.8|11666.8|0
1655269920000|2022-06-15 05:12:00|11671.3|11667.3|11665.7|11662.9|11671.7|11668.9|11665.7|11662.8|5
1655269930000|2022-06-15 05:12:10|11665.2|11662.4|11666.2|11662.2|11666.2|11663.4|11665.2|11662.2|1
1655269940000|2022-06-15 05:12:20|11665.6|11662.8|11667.8|11663.8|11667.8|11664.9|11664.7|11661.9|2
1655269950000|2022-06-15 05:12:30|11667.3|11663.3|11666.7|11663.9|11667.8|11664.9|11666.7|11663.3|10
1655269960000|2022-06-15 05:12:40|11667.2|11663.2|11666.2|11663.4|11667.3|11663.9|11666.2|11663.2|1
1655269980000|2022-06-15 05:13:00|11666.1|11663.3|11665.6|11662.8|11666.1|11663.3|11665.6|11662.8|2
1655269990000|2022-06-15 05:13:10|11665.1|11662.3|11664.8|11660.8|11665.1|11662.3|11663.1|11660.3|12
1655270000000|2022-06-15 05:13:20|11664.3|11660.3|11664.2|11660.2|11664.3|11660.9|11663.1|11660.2|3
1655270010000|2022-06-15 05:13:30|11663.7|11660.9|11663.7|11660.9|11663.7|11660.9|11663.7|11660.9|1
1655270020000|2022-06-15 05:13:40|11664.2|11660.2|11663.1|11660.3|11664.2|11660.3|11663.1|11660.2|4
1655270030000|2022-06-15 05:13:50|11662.7|11659.9|11657.7|11654.9|11662.7|11659.9|11655.2|11652.3|20
1655270040000|2022-06-15 05:14:00|11658.2|11655.4|11655.7|11652.9|11658.8|11655.4|11655.7|11652.9|3
1655270050000|2022-06-15 05:14:10|11656.2|11653.4|11657.7|11654.9|11658.3|11654.9|11655.7|11652.3|4
1655270060000|2022-06-15 05:14:20|11658.4|11654.4|11657.7|11654.9|11658.8|11655.9|11657.7|11654.3|5
1655270070000|2022-06-15 05:14:30|11657.8|11655|11659.2|11655.2|11661.2|11658.4|11657.8|11655|4
1655270080000|2022-06-15 05:14:40|11658.7|11655.9|11659.7|11656.9|11659.7|11656.9|11658.1|11655.3|1
1655270100000|2022-06-15 05:15:00|11660.3|11656.3|11659.7|11656.9|11660.3|11656.9|11659.7|11656.3|0
1655270110000|2022-06-15 05:15:10|11660.6|11657.8|11662.7|11659.9|11662.7|11659.9|11659.7|11656.3|3
1655270120000|2022-06-15 05:15:20|11663.7|11660.9|11667.2|11664.4|11667.7|11664.9|11662.2|11659.4|18
1655270130000|2022-06-15 05:15:30|11666.7|11663.9|11665.7|11662.9|11666.7|11663.9|11665.6|11661.8|2
1655270140000|2022-06-15 05:15:40|11666.3|11662.3|11666.7|11663.9|11666.8|11663.9|11665.7|11662.3|5
1655270160000|2022-06-15 05:16:00|11667.2|11664.4|11667.2|11664.4|11667.2|11664.4|11667.2|11664.4|0
1655270170000|2022-06-15 05:16:10|11667.8|11665|11669.7|11666.9|11670.3|11667.3|11667.8|11665|4
1655270180000|2022-06-15 05:16:20|11670.3|11666.3|11670.7|11667.9|11670.7|11667.9|11669.7|11666.3|2
1655270190000|2022-06-15 05:16:30|11670.3|11667.5|11672.7|11669.9|11674.7|11671.9|11670.3|11667.5|19
1655270200000|2022-06-15 05:16:40|11673.1|11670.3|11672.6|11669.8|11674.2|11671.4|11672.6|11669.8|3
1655270210000|2022-06-15 05:16:50|11672.1|11669.3|11671.1|11668.3|11672.7|11669.8|11671.1|11667.7|8
1655270220000|2022-06-15 05:17:00|11671.2|11668.4|11671.1|11668.3|11671.7|11668.9|11671.1|11668.3|6
1655270230000|2022-06-15 05:17:10|11670.7|11667.9|11670.6|11667.8|11671.1|11668.3|11670.6|11667.8|5
1655270240000|2022-06-15 05:17:20|11670.1|11667.3|11667.6|11664.8|11670.1|11667.3|11667.6|11664.3|7
1655270250000|2022-06-15 05:17:30|11668.3|11664.3|11667.6|11664.8|11669.2|11665.8|11667.1|11663.7|9
1655270260000|2022-06-15 05:17:40|11667.1|11664.3|11667.1|11664.3|11667.1|11664.3|11667.1|11664.3|0
1655270270000|2022-06-15 05:17:50|11667.2|11664.4|11667.6|11664.8|11667.6|11664.8|11667.2|11664.4|2
1655270280000|2022-06-15 05:18:00|11667.2|11663.2|11665.6|11662.8|11667.7|11664.8|11665.6|11662.8|0
1655270290000|2022-06-15 05:18:10|11665.1|11662.3|11666.6|11663.8|11666.7|11663.8|11665.1|11662.3|0
1655270320000|2022-06-15 05:18:40|11665.6|11662.8|11665.6|11662.8|11665.6|11662.8|11665.6|11662.8|0
1655270330000|2022-06-15 05:18:50|11666.7|11662.7|11667.2|11664.4|11667.2|11664.4|11666.2|11662.7|2
1655270340000|2022-06-15 05:19:00|11667.1|11664.3|11666.6|11663.8|11667.1|11664.3|11666.6|11663.8|1
1655270350000|2022-06-15 05:19:10|11666.7|11663.9|11667.8|11663.8|11667.8|11664.4|11666.7|11663.8|4
1655270360000|2022-06-15 05:19:20|11667.2|11664.4|11667.8|11663.8|11667.8|11664.9|11667.2|11663.8|0
1655270370000|2022-06-15 05:19:30|11667.2|11664.4|11667.2|11664.4|11667.7|11664.9|11666.7|11663.3|1
1655270380000|2022-06-15 05:19:40|11668.2|11665.4|11668.2|11665.4|11668.6|11665.8|11668.2|11665.4|4
1655270390000|2022-06-15 05:19:50|11668.7|11665.9|11671.6|11668.8|11671.6|11668.8|11668.2|11665.4|4
1655270400000|2022-06-15 05:20:00|11671.1|11668.3|11673.1|11670.3|11673.1|11670.3|11671.1|11668.2|10
1655270410000|2022-06-15 05:20:10|11673|11670.2|11671.1|11668.3|11673|11670.2|11671.1|11668.3|2
1655270420000|2022-06-15 05:20:20|11671.6|11668.8|11672.1|11669.3|11673.1|11670.3|11671.6|11668.8|8
1655270430000|2022-06-15 05:20:30|11671.6|11668.8|11673.6|11670.8|11673.6|11670.8|11671.6|11668.7|5
1655270440000|2022-06-15 05:20:40|11674.6|11671.8|11673.6|11670.8|11674.6|11671.8|11673.6|11670.8|5
1655270450000|2022-06-15 05:20:50|11674.1|11671.3|11673.2|11669.2|11674.1|11671.3|11672.6|11669.2|0
1655270460000|2022-06-15 05:21:00|11673.7|11669.7|11673.6|11670.8|11673.7|11670.8|11673.6|11669.7|2
1655270470000|2022-06-15 05:21:10|11673.1|11670.3|11672.1|11669.3|11673.1|11670.3|11672.1|11669.3|3
1655270480000|2022-06-15 05:21:20|11672.6|11669.8|11673.6|11670.8|11674.1|11671.3|11672.6|11669.8|4
1655270490000|2022-06-15 05:21:30|11674.1|11671.3|11672.6|11669.8|11674.6|11671.8|11672.6|11669.8|6
1655270500000|2022-06-15 05:21:40|11673.1|11670.3|11672.1|11669.3|11673.6|11670.8|11672.1|11669.2|4
1655270510000|2022-06-15 05:21:50|11673.2|11669.2|11670.1|11667.3|11673.7|11670.3|11670.1|11667.3|6
1655270520000|2022-06-15 05:22:00|11669.6|11666.8|11671.2|11667.2|11671.2|11667.3|11669.6|11666.7|2
1655270530000|2022-06-15 05:22:10|11673.2|11665.2|11675.1|11672.3|11675.2|11672.3|11673.1|11665.2|16
1655270540000|2022-06-15 05:22:20|11675.6|11672.8|11675.6|11672.8|11676.7|11673.2|11675.6|11672.7|8
1655270550000|2022-06-15 05:22:30|11676|11673.2|11674.7|11670.7|11676.5|11673.2|11674.7|11670.7|3
1655270560000|2022-06-15 05:22:40|11674.1|11671.3|11674.7|11670.7|11674.7|11671.3|11673.6|11670.7|2
1655270570000|2022-06-15 05:22:50|11674.6|11671.8|11676.1|11672.1|11676.1|11672.7|11674.6|11671.7|5
1655270580000|2022-06-15 05:23:00|11676|11673.2|11671.5|11668.7|11676|11673.2|11671.5|11668.2|14
1655270590000|2022-06-15 05:23:10|11671.1|11668.3|11668.5|11665.7|11671.6|11668.3|11668.5|11665.2|2
1655270600000|2022-06-15 05:23:20|11668.6|11665.8|11670.6|11666.6|11670.6|11667.7|11668.6|11665.8|0
1655270620000|2022-06-15 05:23:40|11669.6|11666.8|11668.5|11665.7|11670.6|11667.3|11668.5|11665.7|1
1655270630000|2022-06-15 05:23:50|11668|11665.2|11667.5|11664.7|11668.6|11665.2|11667.5|11664.2|2
1655270640000|2022-06-15 05:24:00|11667.6|11664.8|11667.5|11664.7|11668.1|11665.3|11667.5|11664.7|4
1655270650000|2022-06-15 05:24:10|11667.6|11664.8|11666.6|11662.6|11668.6|11665.3|11666|11662.6|6
1655270660000|2022-06-15 05:24:20|11666|11663.2|11668.6|11664.6|11668.6|11665.3|11666|11663.2|1
1655270670000|2022-06-15 05:24:30|11668.1|11665.3|11668.6|11664.6|11668.6|11665.3|11668.1|11664.6|0
1655270680000|2022-06-15 05:24:40|11668.1|11665.3|11668.6|11664.6|11668.6|11665.3|11668|11664.6|4
1655270690000|2022-06-15 05:24:50|11668.1|11665.3|11668|11665.2|11668.6|11665.3|11668|11664.6|2
1655270700000|2022-06-15 05:25:00|11668.6|11664.6|11668.6|11664.6|11668.6|11665.3|11668.1|11664.6|2
1655270710000|2022-06-15 05:25:10|11668|11665.2|11668|11665.2|11668|11665.2|11668|11665.2|0
1655270730000|2022-06-15 05:25:30|11667.4|11664.6|11664|11661.2|11667.4|11664.6|11663.5|11660.2|10
1655270740000|2022-06-15 05:25:40|11664.6|11660.6|11661.5|11658.7|11664.6|11661.2|11661.5|11658.7|8
1655270750000|2022-06-15 05:25:50|11661.4|11658.6|11660|11657.2|11661.4|11658.6|11659|11656.2|11
1655270760000|2022-06-15 05:26:00|11659|11656.2|11659.1|11656.3|11659.6|11656.3|11658.5|11655.2|4
1655270770000|2022-06-15 05:26:10|11659.6|11656.8|11664.2|11660.2|11664.2|11660.7|11659.6|11656.8|11
1655270780000|2022-06-15 05:26:20|11663.5|11660.7|11664.2|11660.2|11664.6|11661.3|11663.5|11660.1|6
1655270790000|2022-06-15 05:26:30|11664.1|11661.3|11664|11661.2|11664.5|11661.7|11664|11661.2|0
1655270800000|2022-06-15 05:26:40|11663.9|11661.1|11662|11659.2|11663.9|11661.1|11662|11658.6|2
1655270820000|2022-06-15 05:27:00|11662.1|11659.3|11659|11656.2|11663|11660.2|11659|11655.6|12
1655270830000|2022-06-15 05:27:10|11659.5|11656.7|11659.6|11656.8|11660.2|11656.8|11659|11656.2|2
1655270840000|2022-06-15 05:27:20|11660.1|11657.3|11660.1|11657.3|11660.1|11657.3|11660.1|11657.3|0
1655270850000|2022-06-15 05:27:30|11660|11657.2|11665.6|11661.6|11665.6|11661.6|11660|11657.2|11
1655270860000|2022-06-15 05:27:40|11665|11662.2|11665.5|11662.7|11665.6|11662.7|11665|11661.6|0
1655270870000|2022-06-15 05:27:50|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|0
1655270880000|2022-06-15 05:28:00|11665.5|11662.7|11666.1|11662.1|11666.1|11662.7|11665.5|11662.1|0
1655270890000|2022-06-15 05:28:10|11665|11662.2|11665.6|11661.6|11665.6|11662.2|11665|11661.6|5
1655270900000|2022-06-15 05:28:20|11665|11662.2|11663|11660.2|11665|11662.2|11663|11660.1|3
1655270910000|2022-06-15 05:28:30|11662|11659.2|11662|11659.2|11662|11659.2|11661.5|11658.7|3
1655270920000|2022-06-15 05:28:40|11663.5|11660.7|11664.1|11660.1|11664.1|11660.7|11663.5|11660.1|2
1655270940000|2022-06-15 05:29:00|11663.5|11660.7|11664|11661.2|11664|11661.2|11663.5|11660.7|0
1655270950000|2022-06-15 05:29:10|11663.9|11661.1|11663.5|11660.7|11664.1|11661.1|11662.5|11659.6|4
1655270960000|2022-06-15 05:29:20|11665.5|11662.7|11670|11667.2|11670.5|11667.7|11665.5|11662.7|9
1655270970000|2022-06-15 05:29:30|11669.5|11666.7|11670|11667.2|11670|11667.2|11669.5|11666.7|4
1655270980000|2022-06-15 05:29:40|11669.9|11667.1|11667.5|11664.7|11669.9|11667.1|11667.5|11664.7|8
1655270990000|2022-06-15 05:29:50|11666|11663.2|11666|11663.2|11666|11663.2|11665|11662.2|16
1655271000000|2022-06-15 05:30:00|11665.5|11662.7|11657.5|11654.7|11666.7|11663.7|11657.5|11654.7|54
1655271010000|2022-06-15 05:30:10|11658.5|11655.7|11662|11659.2|11663.1|11660.2|11657.5|11654.1|17
1655271020000|2022-06-15 05:30:20|11661.7|11657.7|11663|11660.2|11663.7|11660.2|11661|11657.6|10
1655271030000|2022-06-15 05:30:30|11662.5|11659.7|11661|11658.2|11663|11660.2|11661|11657.7|5
1655271040000|2022-06-15 05:30:40|11662.1|11658.1|11663|11660.2|11665.6|11662.2|11661.6|11658.1|5
1655271050000|2022-06-15 05:30:50|11663.6|11659.6|11659|11656.2|11663.6|11660.2|11658|11655.2|6
1655271060000|2022-06-15 05:31:00|11660|11657.2|11664.5|11661.7|11666.1|11662.7|11659.6|11656.1|9
1655271070000|2022-06-15 05:31:10|11665.6|11661.6|11660.6|11656.6|11665.6|11662.7|11659.5|11656.1|12
1655271080000|2022-06-15 05:31:20|11660|11657.2|11659|11656.2|11660.1|11657.2|11658|11655.1|9
1655271090000|2022-06-15 05:31:30|11659.7|11655.7|11661.1|11658.3|11661.1|11658.3|11659.1|11655.7|1
1655271100000|2022-06-15 05:31:40|11661|11658.2|11658.5|11655.7|11662.1|11659.2|11658.5|11655.6|3
1655271110000|2022-06-15 05:31:50|11659|11656.2|11655.5|11652.7|11659.7|11656.7|11655.5|11652.6|9
1655271120000|2022-06-15 05:32:00|11655|11652.2|11654|11651.2|11656|11653.2|11654|11651.2|10
1655271130000|2022-06-15 05:32:10|11653.9|11651.1|11652.5|11649.7|11654.1|11651.1|11652.5|11649.6|7
1655271140000|2022-06-15 05:32:20|11652|11649.2|11656.5|11653.7|11656.6|11653.7|11650.5|11647.7|22
1655271150000|2022-06-15 05:32:30|11657|11654.2|11660.5|11657.7|11661.1|11658.2|11657|11654.2|4
1655271160000|2022-06-15 05:32:40|11661.1|11657.1|11658.5|11655.7|11661.1|11657.2|11658.5|11655.1|1
1655271170000|2022-06-15 05:32:50|11658|11655.2|11660|11657.2|11660|11657.2|11657.5|11654.7|1
1655271180000|2022-06-15 05:33:00|11661|11658.2|11667|11664.2|11667|11664.2|11661|11658.2|15
1655271190000|2022-06-15 05:33:10|11667.5|11664.7|11671.1|11667.1|11672.5|11669.2|11667.5|11664.1|9
1655271200000|2022-06-15 05:33:20|11670.5|11667.7|11667.5|11664.7|11671.1|11667.7|11666.5|11663.7|7
1655271210000|2022-06-15 05:33:30|11667.6|11664.8|11669|11666.2|11669.6|11666.2|11667.5|11664.1|8
1655271220000|2022-06-15 05:33:40|11669.5|11666.7|11669.5|11666.7|11670.1|11667.2|11668.5|11665.7|12
1655271230000|2022-06-15 05:33:50|11669|11666.2|11667.9|11665.1|11670|11666.7|11667.9|11664.6|3
1655271240000|2022-06-15 05:34:00|11667.5|11664.7|11668|11665.2|11668.1|11665.2|11666|11663.2|10
1655271250000|2022-06-15 05:34:10|11668.5|11665.7|11668.5|11665.7|11670.1|11667.2|11668.5|11665|4
1655271260000|2022-06-15 05:34:20|11668.4|11665.6|11668.9|11666.1|11669.6|11666.2|11665.9|11662.6|14
1655271270000|2022-06-15 05:34:30|11668.5|11665.7|11669.5|11666.7|11670.5|11667.7|11668.5|11665.7|2
1655271280000|2022-06-15 05:34:40|11668.5|11665.7|11667.6|11663.6|11669.4|11666.6|11666.5|11663.1|2
1655271290000|2022-06-15 05:34:50|11667.5|11664.7|11665.9|11663.1|11669|11665.7|11665.9|11663.1|3
1655271300000|2022-06-15 05:35:00|11664|11661.2|11664.1|11660.1|11665|11661.2|11662.5|11659.2|8
1655271310000|2022-06-15 05:35:10|11663.5|11660.7|11662.5|11659.7|11664.1|11660.7|11662.5|11659.7|0
1655271320000|2022-06-15 05:35:20|11662|11659.2|11664|11661.2|11664.1|11661.2|11661|11657.6|2
1655271330000|2022-06-15 05:35:30|||||||||1
1655271340000|2022-06-15 05:35:40|11664.6|11660.6|11666.5|11663.7|11667.6|11664.7|11664.1|11660.1|7
1655271350000|2022-06-15 05:35:50|11665.9|11663.1|11663.5|11660.7|11665.9|11663.1|11663|11660|1
1655271360000|2022-06-15 05:36:00|11663.6|11660.8|11666|11663.2|11666.1|11663.2|11663.6|11660.8|5
1655271370000|2022-06-15 05:36:10|11666.6|11662.6|11672.5|11669.7|11674|11670.7|11666|11662.6|5
1655271380000|2022-06-15 05:36:20|11672.9|11670.1|11672.4|11669.6|11674.6|11671.1|11672.4|11669.5|5
1655271390000|2022-06-15 05:36:30|11673.5|11670.7|11674.6|11670.6|11674.6|11671.2|11673.5|11670.1|2
1655271400000|2022-06-15 05:36:40|11674|11671.2|11674.5|11671.7|11674.5|11671.7|11673.5|11670.1|8
1655271410000|2022-06-15 05:36:50|11674|11671.2|11674|11671.2|11674.5|11671.7|11672.9|11669.6|7
1655271420000|2022-06-15 05:37:00|11673.5|11670.7|11675|11672.2|11675.5|11672.7|11673.5|11670|0
1655271430000|2022-06-15 05:37:10|11677|11674.2|11679|11676.2|11679.1|11676.2|11676.5|11673.7|36
1655271440000|2022-06-15 05:37:20|11678.5|11675.7|11689.5|11686.7|11691|11687.7|11678.5|11675.7|83
1655271450000|2022-06-15 05:37:30|11689.9|11687.1|11688.5|11685.7|11691|11688.2|11687.5|11684.1|18
1655271460000|2022-06-15 05:37:40|11689|11685|11691.9|11689.1|11693.5|11690.7|11688|11685|86
1655271470000|2022-06-15 05:37:50|11690.5|11687.7|11690|11687.2|11691.5|11688.7|11689.5|11686.1|6
1655271480000|2022-06-15 05:38:00|11690.5|11687.7|11694.5|11691.7|11696.6|11693.2|11690.5|11687.7|39
1655271490000|2022-06-15 05:38:10|11695.1|11691.1|11695.9|11693.1|11696.9|11694.1|11694.5|11691.1|13
1655271500000|2022-06-15 05:38:20|11694.9|11692.1|11695.9|11693.1|11696.9|11694.1|11694.4|11691|11
1655271510000|2022-06-15 05:38:30|11696.4|11693.6|11695.4|11692.6|11696.9|11694.1|11695.4|11692.6|6
1655271520000|2022-06-15 05:38:40|11694.4|11691.6|11696.9|11694.1|11697.4|11694.6|11694.4|11691.6|20
1655271530000|2022-06-15 05:38:50|11695.9|11693.1|11694|11691.2|11696.5|11693.6|11693.4|11690.6|13
1655271540000|2022-06-15 05:39:00|11694.5|11690.5|11693.9|11691.1|11695.5|11692.2|11693.4|11690.5|15
1655271550000|2022-06-15 05:39:10|11693.4|11690.6|11693.9|11691.1|11694.5|11691.1|11693.4|11690.5|14
1655271560000|2022-06-15 05:39:20|11692.9|11690.1|11696.9|11694.1|11697.1|11694.2|11692.9|11690.1|57
1655271570000|2022-06-15 05:39:30|11696.4|11693.6|11697.1|11693.1|11697.1|11694.2|11695.9|11693.1|9
1655271580000|2022-06-15 05:39:40|11696.4|11693.6|11697.4|11694.6|11697.4|11694.6|11695.5|11692.1|13
1655271590000|2022-06-15 05:39:50|11696.4|11693.6|11696.4|11693.6|11696.9|11694.1|11696.4|11693.6|12
1655271600000|2022-06-15 05:40:00|11697.1|11693.1|11701|11698.2|11701.6|11698.7|11696.4|11693.1|33
1655271610000|2022-06-15 05:40:10|11701.5|11698.7|11698.9|11696.1|11701.5|11698.7|11698.5|11695.7|12
1655271620000|2022-06-15 05:40:20|11698.4|11695.6|11696.9|11694.1|11698.5|11695.6|11696.9|11693.5|4
1655271630000|2022-06-15 05:40:30|11696.4|11693.6|11697.4|11694.6|11697.4|11694.6|11696.4|11693.1|4
1655271640000|2022-06-15 05:40:40|11697|11694.2|11695.4|11692.6|11697.5|11694.2|11695.4|11692.1|6
1655271650000|2022-06-15 05:40:50|11696|11693.2|11697.1|11693.1|11697.5|11694.2|11696|11692.1|1
1655271660000|2022-06-15 05:41:00|11697|11694.2|11695.4|11692.6|11697.1|11694.2|11695.4|11692.6|4
1655271670000|2022-06-15 05:41:10|11694.9|11692.1|11696.6|11692.6|11696.6|11693.2|11692.9|11689.6|20
1655271680000|2022-06-15 05:41:20|11696.3|11693.5|11700|11697.2|11701|11698.2|11696.3|11693.5|87
1655271690000|2022-06-15 05:41:30|11700.5|11697.7|11699.4|11696.6|11702.1|11699.1|11699.4|11696.6|14
1655271700000|2022-06-15 05:41:40|11698.5|11695.7|11699|11696.2|11699.1|11696.2|11697.4|11694.5|7
1655271710000|2022-06-15 05:41:50|11698.5|11695.7|11698.4|11695.6|11699.1|11695.7|11697.9|11695.1|2
1655271720000|2022-06-15 05:42:00|11697.4|11694.6|11697.5|11693.5|11697.9|11695.1|11695.9|11693.1|13
1655271730000|2022-06-15 05:42:10|11696.4|11693.6|11697.4|11694.6|11698|11694.6|11696.4|11693.5|6
1655271740000|2022-06-15 05:42:20|11698|11694|11695.4|11692.6|11698|11694.6|11695.4|11692.1|4
1655271750000|2022-06-15 05:42:30|11695.5|11691.5|11694.4|11691.6|11695.5|11692.6|11693.4|11690.6|4
1655271760000|2022-06-15 05:42:40|11694.9|11692.1|11691.4|11688.6|11695.4|11692.6|11691.4|11688.1|38
1655271770000|2022-06-15 05:42:50|11690.4|11687.6|11690.9|11688.1|11691.4|11688.6|11690.4|11687.6|8
1655271780000|2022-06-15 05:43:00|11690.4|11687.6|11689.4|11686.6|11690.4|11687.6|11687.9|11685.1|30
1655271790000|2022-06-15 05:43:10|11689.5|11686.7|11690.4|11687.6|11690.4|11687.6|11689.4|11686|3
1655271800000|2022-06-15 05:43:20|11690.5|11687.7|11692.4|11689.6|11695.4|11692.6|11690.5|11687.7|7
1655271810000|2022-06-15 05:43:30|11692.5|11689.7|11692.4|11689.6|11694|11690.6|11692.4|11688.5|4
1655271820000|2022-06-15 05:43:40|11693|11689|11693.4|11690.6|11693.4|11690.6|11691.4|11688.5|6
1655271830000|2022-06-15 05:43:50|11692.9|11690.1|11689.9|11687.1|11692.9|11690.1|11689.9|11686.5|4
1655271840000|2022-06-15 05:44:00|11690.4|11687.6|11693|11690.2|11693.6|11690.2|11690.4|11687.5|8
1655271850000|2022-06-15 05:44:10|11693.4|11690.6|11697.9|11695.1|11697.9|11695.1|11693.4|11690.6|8
1655271860000|2022-06-15 05:44:20|11698.5|11694.5|11697.4|11694.6|11698.5|11695.1|11697.4|11694.5|3
1655271870000|2022-06-15 05:44:30|11698|11694|11696.9|11694.1|11698.5|11695.1|11696.9|11694|2
1655271880000|2022-06-15 05:44:40|11696.4|11693.6|11695.9|11693.1|11697.9|11695.1|11695.4|11692.6|4
1655271890000|2022-06-15 05:44:50|11696.5|11692.5|11695.9|11693.1|11697|11693.6|11695.9|11692.5|1
1655271900000|2022-06-15 05:45:00|11695.4|11692.6|11694.9|11692.1|11695.9|11693.1|11693.9|11691.1|3
1655271910000|2022-06-15 05:45:10|11694.4|11691.6|11691.9|11689.1|11694.4|11691.6|11691.9|11688.4|1
1655271920000|2022-06-15 05:45:20|11691.8|11689|11689.9|11687.1|11691.9|11689.1|11689.9|11687|8
1655271930000|2022-06-15 05:45:30|11690|11686|11687.9|11685.1|11690|11686.5|11685.4|11682.6|11
1655271940000|2022-06-15 05:45:40|11688.3|11685.5|11689|11685|11689.9|11687.1|11687.9|11684.5|8
1655271950000|2022-06-15 05:45:50|11687.9|11685.1|11690|11686|11690.4|11686.6|11687.9|11684.5|4
1655271960000|2022-06-15 05:46:00|11689.4|11686.6|11690.4|11686.4|11691.4|11688.1|11688.4|11685|14
1655271970000|2022-06-15 05:46:10|11689.3|11686.5|11688.9|11686.1|11691.4|11688.5|11688.9|11685.5|6
1655271980000|2022-06-15 05:46:20|11688.8|11686|11690.4|11687.6|11691|11688.1|11688.4|11685.6|6
1655271990000|2022-06-15 05:46:30|11690.9|11688.1|11691|11687|11691.4|11688.1|11689.8|11687|4
1655272000000|2022-06-15 05:46:40|11690.4|11687.6|11689.4|11686.6|11691.9|11689.1|11689.4|11686.6|4
1655272010000|2022-06-15 05:46:50|11689.3|11686.5|11688.4|11685.6|11689.4|11686.6|11688.4|11685.6|7
1655272020000|2022-06-15 05:47:00|11691.9|11689.1|11688.9|11686.1|11692|11689.1|11688.9|11686.1|9
1655272030000|2022-06-15 05:47:10|11688.8|11686|11687.9|11685.1|11689.4|11686.1|11685.9|11683.1|9
1655272040000|2022-06-15 05:47:20|11687.8|11685|11688.4|11684.4|11688.4|11685.1|11686.9|11684.1|1
1655272050000|2022-06-15 05:47:30|11688|11684|11690.9|11688.1|11692.4|11689.1|11687.4|11684|10
1655272060000|2022-06-15 05:47:40|11690.8|11688|11691.4|11687.4|11691.4|11688.1|11689.9|11687.1|1
1655272070000|2022-06-15 05:47:50|11691|11687|11690.9|11688.1|11692|11689.1|11689.9|11687|8
1655272080000|2022-06-15 05:48:00|11691.4|11688.6|11690.9|11688.1|11691.9|11689.1|11688.9|11686.1|8
1655272090000|2022-06-15 05:48:10|11691.9|11689.1|11692.9|11690.1|11694|11691.1|11691.9|11688.5|15
1655272100000|2022-06-15 05:48:20|11692.8|11690|11691.9|11689.1|11692.8|11690|11691.9|11689.1|3
1655272110000|2022-06-15 05:48:30|11691.4|11688.6|11690.9|11688.1|11691.9|11689.1|11690.4|11687.6|6
1655272120000|2022-06-15 05:48:40|11690.3|11687.5|11689.9|11687.1|11690.3|11687.5|11689.9|11687.1|11
1655272130000|2022-06-15 05:48:50|11689.8|11687|11690.9|11688.1|11690.9|11688.1|11689.8|11687|4
1655272140000|2022-06-15 05:49:00|11690.8|11688|11693.3|11690.5|11694.3|11691.5|11689.3|11686|4
1655272150000|2022-06-15 05:49:10|11694.3|11691.5|11693.3|11690.5|11694.9|11691.5|11691.8|11689|3
1655272160000|2022-06-15 05:49:20|11692.8|11690|11692.8|11690|11693.8|11691|11692.3|11689.4|5
1655272170000|2022-06-15 05:49:30|11692.3|11689.5|11689.3|11686.5|11692.3|11689.5|11688.8|11685.4|8
1655272180000|2022-06-15 05:49:40|11689.8|11687|11686.8|11684|11689.9|11687|11686.8|11683.4|3
1655272190000|2022-06-15 05:49:50|11686.3|11683.5|11684.4|11681.6|11686.4|11683.5|11684.4|11681.6|16
1655272200000|2022-06-15 05:50:00|11684.8|11682|11686.8|11684|11687.5|11684|11683.8|11680.9|11
1655272210000|2022-06-15 05:50:10|11687.3|11684.5|11685.9|11681.9|11687.3|11684.5|11683.8|11681|10
1655272220000|2022-06-15 05:50:20|11685.8|11683|11686.3|11683.5|11687.3|11684.5|11685.8|11683|0
1655272230000|2022-06-15 05:50:30|11686.9|11682.9|11687.3|11684.5|11688.4|11685|11685.8|11682.9|8
1655272240000|2022-06-15 05:50:40|11687.9|11683.9|11687.3|11684.5|11688.9|11685.5|11687.3|11683.9|4
1655272250000|2022-06-15 05:50:50|11688.4|11684.4|11688.4|11684.4|11688.4|11685.5|11687.8|11683.9|1
1655272260000|2022-06-15 05:51:00|11687.8|11685|11688.4|11684.4|11688.4|11685.5|11687.8|11683.9|0
1655272270000|2022-06-15 05:51:10|11687.8|11685|11687.9|11683.9|11687.9|11685|11687.3|11683.9|0
1655272280000|2022-06-15 05:51:20|11687.3|11684.5|11686.8|11684|11687.9|11684.5|11686.8|11683.9|4
1655272290000|2022-06-15 05:51:30|11687.9|11683.9|11687.9|11683.9|11687.9|11684.5|11687.3|11683.9|0
1655272300000|2022-06-15 05:51:40|11686.8|11684|11688.4|11684.4|11688.4|11684.5|11686.8|11683.9|4
1655272310000|2022-06-15 05:51:50|11687.8|11685|11689.3|11686.5|11689.9|11686.5|11687.8|11684.9|3
1655272320000|2022-06-15 05:52:00|11689.9|11685.9|11688.3|11685.5|11689.9|11686.5|11688.3|11684.9|2
1655272330000|2022-06-15 05:52:10|11687.3|11684.5|11687.3|11684.5|11687.9|11684.5|11686.8|11683.9|4
1655272340000|2022-06-15 05:52:20|11687.9|11683.9|11689.8|11687|11690.5|11687|11687.9|11683.9|5
1655272350000|2022-06-15 05:52:30|11689.9|11685.9|11689.8|11687|11689.9|11687|11688.8|11685.4|2
1655272360000|2022-06-15 05:52:40|11690.3|11687.5|11691.3|11688.5|11692.9|11688.9|11690.3|11687.5|4
1655272370000|2022-06-15 05:52:50|11691.4|11687.4|11687.8|11685|11691.4|11687.5|11687.8|11684.9|8
1655272380000|2022-06-15 05:53:00|11687.3|11684.5|11690.8|11688|11690.9|11688|11686.8|11684|6
1655272390000|2022-06-15 05:53:10|11691.4|11687.4|11689.9|11685.9|11691.4|11687.4|11687.8|11684.5|2
1655272400000|2022-06-15 05:53:20|11688.8|11686|11688.8|11686|11688.8|11686|11688.8|11686|1
1655272410000|2022-06-15 05:53:30|11689.3|11686.5|11690.9|11686.9|11691.4|11687.6|11689.3|11685.9|2
1655272420000|2022-06-15 05:53:40|11691.4|11687.4|11690.8|11688|11691.9|11689|11690.8|11687.4|0
1655272430000|2022-06-15 05:53:50|11689.8|11687|11689.9|11685.9|11690.9|11687.5|11688.8|11685.9|4
1655272440000|2022-06-15 05:54:00|11689.3|11686.5|11688.3|11685.5|11689.8|11687|11687.8|11684.4|3
1655272450000|2022-06-15 05:54:10|11688.8|11686|11688.3|11685.5|11688.9|11686|11688.3|11684.4|2
1655272460000|2022-06-15 05:54:20|11687.8|11685|11685.9|11681.9|11687.8|11685|11685.3|11681.9|11
1655272470000|2022-06-15 05:54:30|11685.3|11682.5|11685.3|11682.5|11685.9|11683|11684.8|11681.9|5
1655272480000|2022-06-15 05:54:40|11685.9|11681.9|11685.3|11682.5|11685.9|11682.5|11685.3|11681.9|0
1655272490000|2022-06-15 05:54:50|11685.9|11681.9|11688.9|11684.9|11688.9|11685.5|11685.8|11681.9|5
1655272500000|2022-06-15 05:55:00|11689.4|11685.4|11685.3|11682.5|11690.4|11686.5|11685.3|11682.4|9
1655272510000|2022-06-15 05:55:10|11684.8|11682|11684.8|11682|11684.8|11682|11684.8|11682|4
1655272520000|2022-06-15 05:55:20|11685.4|11681.4|11685.3|11682.5|11685.9|11682.5|11684.8|11681.4|1
1655272530000|2022-06-15 05:55:30|11685.2|11682.4|11684.8|11682|11685.2|11682.4|11684.8|11682|0
1655272540000|2022-06-15 05:55:40|11684.3|11681.5|11685.9|11681.9|11686.8|11683|11684.3|11681.5|3
1655272550000|2022-06-15 05:55:50|11685.8|11681.8|11685.3|11682.5|11685.9|11683|11685.3|11681.8|2
1655272560000|2022-06-15 05:56:00|11685.8|11683|11691.7|11688.9|11692.3|11689|11685.8|11682.4|11
1655272570000|2022-06-15 05:56:10|11691.8|11689|11691.3|11688.5|11692.4|11689|11689.3|11686.4|5
1655272580000|2022-06-15 05:56:20|11690.3|11687.5|11691.4|11687.4|11691.4|11688.5|11690.3|11686.9|2
1655272590000|2022-06-15 05:56:30|11690.4|11686.4|11691.4|11687.4|11691.8|11688.4|11690.3|11686.4|6
1655272600000|2022-06-15 05:56:40|11690.8|11688|11690.9|11686.9|11691.4|11688|11690.3|11686.9|3
1655272610000|2022-06-15 05:56:50|11691.4|11687.4|11693.8|11691|11693.8|11691|11690.8|11687.4|10
1655272620000|2022-06-15 05:57:00|11693.7|11690.9|11695.4|11691.4|11698.3|11695.5|11693.3|11690.5|11
1655272630000|2022-06-15 05:57:10|11694.7|11691.9|11691.3|11688.5|11694.7|11691.9|11691.3|11688.4|6
1655272640000|2022-06-15 05:57:20|11691.4|11687.4|11693.3|11690.5|11693.3|11690.5|11690.3|11686.9|8
1655272650000|2022-06-15 05:57:30|11693.2|11690.4|11693.9|11689.9|11693.9|11690.5|11689.7|11686.3|8
1655272660000|2022-06-15 05:57:40|11694.3|11691.5|11693.4|11689.4|11694.3|11691.5|11693.4|11689.4|2
1655272670000|2022-06-15 05:57:50|11692.7|11689.9|11693.3|11690.5|11693.4|11690.5|11692.3|11689.4|2
1655272680000|2022-06-15 05:58:00|11694.4|11690.4|11693.3|11690.5|11694.4|11691.5|11693.3|11690.4|4
1655272690000|2022-06-15 05:58:10|11691.8|11689|11691.3|11688.5|11691.8|11689|11691.3|11688.5|3
1655272700000|2022-06-15 05:58:20|11691.8|11689|11693.4|11689.4|11693.4|11689.4|11691.8|11689|2
1655272720000|2022-06-15 05:58:40|11692.7|11689.9|11692.4|11688.4|11692.8|11689.9|11692.3|11688.4|1
1655272730000|2022-06-15 05:58:50|11691.3|11688.5|11690.3|11687.5|11692.4|11688.5|11690.3|11686.9|2
1655272740000|2022-06-15 05:59:00|11690.4|11686.4|11688.3|11685.5|11690.4|11686.4|11687.8|11685|11
1655272750000|2022-06-15 05:59:10|11687.8|11685|11687.8|11685|11687.8|11685|11687.8|11685|3
1655272760000|2022-06-15 05:59:20|11687.7|11684.9|11684.8|11682|11687.7|11684.9|11684.7|11681.4|8
1655272770000|2022-06-15 05:59:30|11685.4|11681.4|11686.4|11682.4|11686.8|11684|11684.3|11680.9|4
1655272780000|2022-06-15 05:59:40|11685.3|11682.5|11685.8|11683|11686.4|11683|11684.8|11682|0
1655272790000|2022-06-15 05:59:50|11686.4|11682.4|11684.8|11682|11686.4|11682.9|11684.2|11680.9|2
1655272800000|2022-06-15 06:00:00|11685.4|11681.4|11685.8|11681.8|11686.8|11684|11684.3|11681.4|9
1655272810000|2022-06-15 06:00:10|11684.2|11681.4|11689.2|11686.4|11689.2|11686.4|11684.2|11679.8|12
1655272820000|2022-06-15 06:00:20|11689.9|11685.9|11692.2|11689.4|11692.2|11689.4|11689.9|11685.9|8
1655272830000|2022-06-15 06:00:30|11691.7|11688.9|11692.2|11689.4|11692.2|11689.4|11691.7|11688.9|2
1655272840000|2022-06-15 06:00:40|11692.9|11688.9|11694.3|11691.5|11695.2|11692.4|11692.8|11688.9|4
1655272850000|2022-06-15 06:00:50|11695.2|11692.4|11697.7|11694.9|11698.2|11695.4|11695.2|11692.4|21
1655272860000|2022-06-15 06:01:00|11697.8|11695|11691.3|11687.3|11698.9|11695.5|11691.3|11687.3|15
1655272870000|2022-06-15 06:01:10|11690.8|11688|11690.8|11688|11692.9|11689|11690.2|11686.9|3
1655272880000|2022-06-15 06:01:20|11691.3|11688.5|11688.2|11685.4|11691.9|11688.5|11688.2|11684.9|6
1655272890000|2022-06-15 06:01:30|11686.8|11684|11689.4|11685.4|11689.4|11686|11686.3|11683.5|7
1655272900000|2022-06-15 06:01:40|11688.8|11686|11688.8|11686|11688.8|11686|11687.2|11683.9|1
1655272910000|2022-06-15 06:01:50|11687.8|11685|11690.4|11686.4|11690.9|11687.5|11687.8|11685|8
1655272920000|2022-06-15 06:02:00|11689.8|11687|11691.3|11688.5|11691.3|11688.5|11689.8|11685.9|0
1655272930000|2022-06-15 06:02:10|11689.8|11687|11691.3|11687.3|11691.3|11688|11689.8|11686.9|4
1655272940000|2022-06-15 06:02:20|11690.8|11688|11690.9|11686.9|11691.3|11688.5|11690.2|11686.9|5
1655272950000|2022-06-15 06:02:30|11690.2|11687.4|11689.7|11686.9|11690.8|11687.4|11689.7|11686.8|0
1655272960000|2022-06-15 06:02:40|11690.3|11686.3|11688.2|11685.4|11690.3|11686.9|11688.2|11685.4|3
1655272970000|2022-06-15 06:02:50|11688.7|11685.9|11688.9|11684.9|11689.3|11685.9|11688.2|11684.8|9
1655272980000|2022-06-15 06:03:00|11687.3|11684.5|11687.4|11683.4|11687.4|11684.5|11687.3|11683.4|2
1655272990000|2022-06-15 06:03:10|11686.8|11684|11687.3|11683.3|11687.3|11684|11686.7|11683.3|4
1655273000000|2022-06-15 06:03:20|11686.8|11684|11686.7|11683.9|11687.7|11684.9|11686.3|11682.9|8
1655273010000|2022-06-15 06:03:30|11686.2|11683.4|11684.2|11681.4|11687.4|11684.5|11684.2|11680.8|30
1655273020000|2022-06-15 06:03:40|11683.7|11680.9|11682.7|11679.9|11683.7|11680.9|11682.7|11678.8|3
1655273030000|2022-06-15 06:03:50|11681.7|11678.9|11679.7|11676.9|11681.8|11678.9|11679.7|11676.9|10
1655273040000|2022-06-15 06:04:00|11679.8|11675.8|11679.7|11676.9|11680.3|11676.9|11679.2|11675.8|9
1655273050000|2022-06-15 06:04:10|11680.3|11676.3|11677.7|11674.9|11680.3|11676.9|11677.2|11673.8|12
1655273060000|2022-06-15 06:04:20|11677.8|11673.8|11675.6|11672.8|11677.8|11674.4|11674.7|11671.9|12
1655273070000|2022-06-15 06:04:30|11674.7|11671.9|11677.7|11674.9|11677.7|11674.9|11674.7|11671.8|11
1655273080000|2022-06-15 06:04:40|11677.2|11674.4|11677.2|11674.4|11678.2|11675.4|11675.7|11672.3|7
1655273090000|2022-06-15 06:04:50|11678.2|11675.4|11676.7|11673.9|11678.2|11675.4|11675.7|11672.3|8
1655273100000|2022-06-15 06:05:00|11677.7|11674.9|11690.7|11687.9|11692.3|11688.9|11677.7|11674.9|25
1655273110000|2022-06-15 06:05:10|11690.6|11687.8|11686.8|11682.8|11690.6|11687.8|11686.7|11682.8|11
1655273120000|2022-06-15 06:05:20|11686.2|11683.4|11686.7|11683.9|11688.2|11685.4|11685.2|11682.4|9
1655273130000|2022-06-15 06:05:30|11685.7|11682.9|11686.3|11682.3|11687.8|11684.9|11685.6|11681.8|2
1655273140000|2022-06-15 06:05:40|11685.7|11682.9|11685.7|11682.9|11686.3|11683.4|11685.7|11682.3|1
1655273150000|2022-06-15 06:05:50|11685.6|11682.8|11684.2|11681.4|11685.6|11682.8|11683.7|11680.8|6
1655273160000|2022-06-15 06:06:00|11684.3|11680.3|11683.2|11680.4|11685.8|11681.9|11681.7|11677.8|10
1655273170000|2022-06-15 06:06:10|11683.8|11679.8|11683.7|11680.9|11684.3|11680.9|11683.2|11679.8|3
1655273180000|2022-06-15 06:06:20|11684.2|11681.4|11688.2|11685.4|11688.2|11685.4|11684.2|11681.4|4
1655273190000|2022-06-15 06:06:30|11688.7|11685.9|11689.8|11685.8|11690.2|11686.9|11688.2|11685.4|2
1655273200000|2022-06-15 06:06:40|11689.2|11686.4|11686.8|11682.8|11689.8|11686.9|11685.7|11682.3|6
1655273210000|2022-06-15 06:06:50|11687.7|11684.9|11688.1|11685.3|11688.8|11685.3|11687.7|11684.8|1
1655273220000|2022-06-15 06:07:00|11687.7|11684.9|11689.7|11686.9|11689.7|11686.9|11687.7|11684.3|0
1655273230000|2022-06-15 06:07:10|11689.8|11687|11692.7|11689.9|11692.7|11689.9|11689.8|11687|8
1655273240000|2022-06-15 06:07:20|11693.2|11689.2|11690.8|11686.8|11695.3|11691.9|11689.7|11686.3|21
1655273250000|2022-06-15 06:07:30|11690.7|11686.7|11685.6|11682.8|11690.7|11686.7|11685.6|11682.3|4
1655273260000|2022-06-15 06:07:40|11684.7|11681.9|11682.7|11679.9|11684.7|11681.9|11682.2|11678.8|1
1655273270000|2022-06-15 06:07:50|11683.2|11680.4|11682.2|11678.2|11683.8|11680.9|11681.7|11677.8|5
1655273280000|2022-06-15 06:08:00|11681.8|11677.8|11679.7|11676.9|11682.2|11678.2|11679.2|11675.8|9
1655273290000|2022-06-15 06:08:10|11680.2|11676.2|11677.7|11674.9|11680.2|11676.2|11677.2|11674.4|2
1655273300000|2022-06-15 06:08:20|11678.2|11675.4|11678.8|11674.8|11681.3|11675.8|11677.7|11673.3|9
1655273310000|2022-06-15 06:08:30|11678.2|11675.4|11676.8|11672.8|11679.2|11675.9|11675.2|11672.3|5
1655273320000|2022-06-15 06:08:40|11677.7|11673.7|11676.8|11672.8|11677.8|11674.3|11676.7|11672.8|6
1655273330000|2022-06-15 06:08:50|11677.2|11673.2|11676.7|11673.9|11677.3|11673.9|11676.2|11672.8|2
1655273340000|2022-06-15 06:09:00|11676.6|11673.8|11676.8|11672.8|11676.8|11673.8|11675.7|11672.8|3
1655273350000|2022-06-15 06:09:10|11675.7|11672.9|11676.3|11672.3|11676.3|11673.4|11675.7|11672.3|1
1655273360000|2022-06-15 06:09:20|11675.7|11672.9|11677.2|11674.4|11677.2|11674.4|11675.7|11672.9|3
1655273370000|2022-06-15 06:09:30|11676.7|11673.9|11677.2|11674.4|11677.2|11674.4|11675.7|11672.9|7
1655273380000|2022-06-15 06:09:40|11677.3|11674.5|11679.7|11676.9|11680.2|11676.9|11677.3|11674.3|2
1655273390000|2022-06-15 06:09:50|11679.6|11676.8|11677.7|11674.9|11679.8|11676.8|11677.7|11674.8|4
1655273400000|2022-06-15 06:10:00|11677.8|11673.8|11677.2|11674.4|11681.2|11677.9|11674.2|11671.3|36
1655273410000|2022-06-15 06:10:10|11677.8|11673.8|11675.7|11672.9|11677.8|11674.4|11675.7|11672.8|1
1655273420000|2022-06-15 06:10:20|11676.6|11673.8|11671.7|11668.9|11676.7|11673.9|11670.7|11667.8|8
1655273430000|2022-06-15 06:10:30|11672.2|11669.4|11670.7|11667.9|11674.8|11671.3|11670.7|11667.8|5
1655273440000|2022-06-15 06:10:40|11671.7|11668.9|11671.7|11668.9|11671.7|11668.9|11670.7|11667.9|2
1655273450000|2022-06-15 06:10:50|11672.2|11669.4|11671.7|11668.9|11673.8|11670.3|11671.7|11668.8|4
1655273460000|2022-06-15 06:11:00|11671.2|11668.4|11671.2|11668.4|11672.8|11669.8|11670.2|11667.4|5
1655273470000|2022-06-15 06:11:10|11670.7|11667.9|11670.6|11667.8|11671.1|11668.3|11670.1|11667.3|1
1655273480000|2022-06-15 06:11:20|11671.1|11668.3|11669.1|11666.3|11671.2|11668.3|11669.1|11666.3|9
1655273490000|2022-06-15 06:11:30|11668.7|11665.9|11672.3|11668.3|11672.3|11668.3|11668.6|11665.7|8
1655273500000|2022-06-15 06:11:40|11672.7|11668.7|11672.2|11669.4|11672.7|11669.4|11671.6|11668.3|1
1655273510000|2022-06-15 06:11:50|11672.3|11668.3|11669.6|11666.8|11672.3|11668.9|11669.1|11666.3|3
1655273520000|2022-06-15 06:12:00|11669.2|11666.4|11670.7|11667.9|11671.2|11667.9|11669.2|11666.3|2
1655273530000|2022-06-15 06:12:10|11671.1|11668.3|11672.6|11669.8|11674.2|11670.8|11671.1|11668.3|3
1655273540000|2022-06-15 06:12:20|11673.2|11669.2|11672.7|11668.7|11673.2|11670.3|11671.6|11668.3|0
1655273550000|2022-06-15 06:12:30|11673.2|11669.2|11672.6|11669.8|11673.2|11669.8|11672.6|11669.2|0
1655273560000|2022-06-15 06:12:40|11672.1|11669.3|11672.6|11669.8|11673.6|11670.8|11672.1|11669.2|6
1655273570000|2022-06-15 06:12:50|11673.3|11669.3|11674.6|11671.8|11676.6|11673.8|11672.7|11669.3|8
1655273580000|2022-06-15 06:13:00|11673.6|11670.8|11673.1|11670.3|11674.2|11670.8|11672.6|11669.2|2
1655273590000|2022-06-15 06:13:10|11674.2|11670.2|11669.6|11666.8|11674.2|11670.8|11669.1|11666.3|13
1655273600000|2022-06-15 06:13:20|11669.1|11666.3|11669.6|11666.8|11669.6|11666.8|11669.1|11666.3|1
1655273610000|2022-06-15 06:13:30|11669.7|11666.9|11671.6|11668.8|11672.6|11669.8|11669.7|11666.9|11
1655273620000|2022-06-15 06:13:40|11671.1|11668.3|11670.6|11667.8|11672.1|11669.3|11670.6|11667.3|4
1655273630000|2022-06-15 06:13:50|11670.1|11667.3|11671.6|11668.8|11671.6|11668.8|11669.6|11666.8|2
1655273640000|2022-06-15 06:14:00|11671.1|11668.3|11668.1|11665.3|11672.2|11668.8|11667.6|11664.7|14
1655273650000|2022-06-15 06:14:10|11668.3|11664.3|11666.1|11663.3|11668.6|11665.8|11666.1|11663.3|5
1655273660000|2022-06-15 06:14:20|11666.6|11663.8|11666.6|11663.8|11667.1|11664.3|11666.6|11663.8|5
1655273670000|2022-06-15 06:14:30|11667.1|11664.3|11669.7|11665.7|11669.7|11665.8|11666.6|11663.8|6
1655273680000|2022-06-15 06:14:40|11669.1|11666.3|11669.1|11666.3|11669.8|11666.4|11669.1|11665.7|1
1655273690000|2022-06-15 06:14:50|11669.2|11666.4|11665.6|11662.8|11670.7|11666.9|11665.1|11662.2|16
1655273700000|2022-06-15 06:15:00|11666.2|11662.2|11663.6|11660.8|11668.1|11665.3|11663.1|11660.3|35
1655273710000|2022-06-15 06:15:10|11663.2|11660.4|11666.1|11663.3|11667.2|11664.3|11663.1|11659.7|9
1655273720000|2022-06-15 06:15:20|11665.1|11662.3|11668.1|11665.3|11669.2|11665.9|11665.1|11662.3|17
1655273730000|2022-06-15 06:15:30|11668.6|11665.8|11668.2|11665.4|11669.1|11666.3|11667.6|11664.8|9
1655273740000|2022-06-15 06:15:40|11668.1|11665.3|11666.1|11663.3|11668.1|11665.3|11666.1|11663.3|4
1655273750000|2022-06-15 06:15:50|11665.6|11662.8|11665.6|11662.8|11666.2|11662.8|11665.1|11662.2|1
1655273760000|2022-06-15 06:16:00|11666.1|11663.3|11669.1|11666.3|11669.1|11666.3|11666.1|11663.3|21
1655273770000|2022-06-15 06:16:10|11668.6|11665.8|11669.1|11666.3|11669.6|11666.8|11668.6|11665.8|28
1655273780000|2022-06-15 06:16:20|11670.6|11667.8|11673.6|11670.8|11673.7|11670.9|11670.6|11667.8|19
1655273790000|2022-06-15 06:16:30|11673.1|11670.3|11676.1|11673.3|11676.1|11673.3|11673.1|11670.3|16
1655273800000|2022-06-15 06:16:40|11676.6|11673.8|11679.6|11676.8|11679.6|11676.8|11676.6|11673.7|20
1655273810000|2022-06-15 06:16:50|11680.1|11677.3|11679.6|11676.8|11682.1|11679.3|11679.1|11676.3|19
1655273820000|2022-06-15 06:17:00|11678.6|11675.8|11678.6|11675.8|11679.7|11676.3|11674.6|11671.8|24
1655273830000|2022-06-15 06:17:10|11679.1|11676.3|11679.1|11676.3|11679.7|11676.3|11678.1|11674.7|3
1655273840000|2022-06-15 06:17:20|11679.2|11676.4|11681.1|11678.3|11681.1|11678.3|11679.2|11676.4|2
1655273850000|2022-06-15 06:17:30|11681.6|11678.8|11680.6|11677.8|11681.6|11678.8|11679.6|11676.2|11
1655273860000|2022-06-15 06:17:40|11681.6|11678.8|11683.7|11679.7|11684.6|11681.3|11680.6|11677.7|13
1655273870000|2022-06-15 06:17:50|11683.6|11680.8|11683.1|11680.3|11683.6|11680.8|11682.6|11679.8|3
1655273880000|2022-06-15 06:18:00|11682.6|11679.8|11687.6|11684.8|11688.1|11685.3|11682.1|11679.3|7
1655273890000|2022-06-15 06:18:10|11687.1|11684.3|11685.7|11681.7|11688.1|11685.3|11685.1|11681.7|13
1655273900000|2022-06-15 06:18:20|11684.6|11681.8|11684.6|11681.8|11685.6|11682.8|11684.1|11681.2|7
1655273910000|2022-06-15 06:18:30|11685.1|11682.3|11686.1|11683.3|11686.1|11683.3|11685.1|11682.3|7
1655273920000|2022-06-15 06:18:40|11685.7|11682.9|11685.6|11682.8|11685.7|11682.9|11684.7|11681.9|14
1655273930000|2022-06-15 06:18:50|11685.1|11682.3|11684.6|11681.8|11685.1|11682.3|11684.6|11681.8|4
1655273940000|2022-06-15 06:19:00|11684.1|11681.3|11683.6|11680.8|11685.6|11682.8|11683.6|11680.8|8
1655273950000|2022-06-15 06:19:10|11682.7|11679.9|11683.1|11680.3|11683.6|11680.8|11682.7|11679.9|0
1655273960000|2022-06-15 06:19:20|11682.6|11679.8|11680.6|11677.8|11683.2|11679.8|11679.6|11676.2|6
1655273970000|2022-06-15 06:19:30|11681.2|11677.2|11678.6|11675.8|11681.2|11677.8|11678.6|11675.8|6
1655273980000|2022-06-15 06:19:40|11679.1|11676.3|11678.6|11675.8|11679.2|11676.3|11677.1|11674.3|4
1655273990000|2022-06-15 06:19:50|11677.6|11674.8|11678.1|11675.3|11678.6|11675.8|11677.6|11674.8|12
1655274000000|2022-06-15 06:20:00|11677.6|11674.8|11677.6|11674.8|11678.1|11675.3|11676.6|11673.8|7
1655274010000|2022-06-15 06:20:10|11677.1|11674.3|11676.6|11673.8|11677.6|11674.8|11674.6|11671.8|6
1655274020000|2022-06-15 06:20:20|11676.1|11673.3|11676.1|11673.3|11676.6|11673.8|11676.1|11673.3|1
1655274030000|2022-06-15 06:20:30|11676.6|11673.8|11674.1|11671.3|11677.2|11673.8|11674.1|11671.3|2
1655274040000|2022-06-15 06:20:40|11673.6|11670.8|11675.1|11672.3|11676.2|11673.3|11671.6|11668.7|34
1655274060000|2022-06-15 06:21:00|11675|11672.2|11680.6|11677.8|11681.1|11678.3|11674.1|11671.3|7
1655274070000|2022-06-15 06:21:10|11681.1|11678.3|11680.6|11677.8|11681.2|11678.3|11680.1|11677.2|3
1655274080000|2022-06-15 06:21:20|11681.1|11678.3|11680.6|11677.8|11681.1|11678.3|11680.1|11677.3|4
1655274090000|2022-06-15 06:21:30|11680.1|11677.3|11679.6|11676.8|11680.1|11677.3|11679.1|11676.3|3
1655274100000|2022-06-15 06:21:40|11680.1|11677.3|11678.1|11675.3|11680.2|11677.3|11678.1|11675.3|1
1655274110000|2022-06-15 06:21:50|11677.6|11674.8|11680.6|11677.8|11680.6|11677.8|11676.6|11673.8|3
1655274120000|2022-06-15 06:22:00|11680.5|11677.7|11679.7|11675.7|11681.1|11678.3|11678.6|11675.7|2
1655274130000|2022-06-15 06:22:10|11678.6|11675.8|11680.6|11677.8|11682.7|11679.8|11678.6|11675.8|7
1655274140000|2022-06-15 06:22:20|11681|11678.2|11680.6|11677.8|11681|11678.2|11680|11677.2|2
1655274150000|2022-06-15 06:22:30|11680.1|11677.3|11678.6|11675.8|11680.1|11677.3|11678|11674.7|8
1655274160000|2022-06-15 06:22:40|11678.1|11675.3|11675.6|11672.8|11678.1|11675.3|11674.1|11671.2|7
1655274170000|2022-06-15 06:22:50|11675.1|11672.3|11674.6|11671.8|11676.1|11673.3|11674.1|11671.2|13
1655274180000|2022-06-15 06:23:00|11674.1|11671.3|11675.6|11672.8|11676.1|11673.3|11674|11671.2|4
1655274190000|2022-06-15 06:23:10|11676.1|11673.3|11677.1|11673.1|11677.1|11674.3|11675.6|11672.7|3
1655274200000|2022-06-15 06:23:20|11676.1|11673.3|11677.6|11674.8|11677.7|11674.8|11674.6|11671.8|7
1655274210000|2022-06-15 06:23:30|11676.6|11673.8|11676.6|11673.8|11676.6|11673.8|11675.6|11672.8|1
1655274220000|2022-06-15 06:23:40|11677.1|11674.3|11674.1|11671.3|11677.1|11674.3|11674.1|11671.3|0
1655274230000|2022-06-15 06:23:50|11673.6|11670.8|11671.6|11668.8|11673.6|11670.8|11670.1|11667.2|9
1655274240000|2022-06-15 06:24:00|11670.6|11667.8|11672.6|11669.8|11673.6|11670.8|11670.6|11667.8|16
1655274250000|2022-06-15 06:24:10|11672.1|11669.3|11671.6|11668.8|11672.2|11669.3|11671.6|11668.2|0
1655274260000|2022-06-15 06:24:20|11672.1|11669.3|11671.6|11668.8|11672.6|11669.8|11671.6|11668.8|2
1655274270000|2022-06-15 06:24:30|11673.1|11670.3|11671.6|11668.8|11673.2|11670.3|11671.6|11668.8|2
1655274280000|2022-06-15 06:24:40|11672.1|11669.3|11671.1|11668.3|11672.6|11669.3|11670.1|11667.3|8
1655274290000|2022-06-15 06:24:50|11672.6|11669.8|11673.1|11670.3|11675.1|11672.3|11672.6|11669.8|7
1655274300000|2022-06-15 06:25:00|11673.5|11670.7|11670.1|11667.3|11673.6|11670.8|11670.1|11667.2|6
1655274310000|2022-06-15 06:25:10|11670.6|11667.8|11670.6|11667.8|11671.1|11668.3|11669.1|11666.3|6
1655274320000|2022-06-15 06:25:20|11670.1|11667.3|11671|11668.2|11671.2|11668.3|11669.6|11666.7|9
1655274330000|2022-06-15 06:25:30|11670.6|11667.8|11670|11667.2|11670.6|11667.8|11669.6|11666.2|1
1655274340000|2022-06-15 06:25:40|11669.6|11666.8|11670.1|11667.3|11670.2|11667.3|11669.6|11666.2|8
1655274350000|2022-06-15 06:25:50|11669.6|11666.8|11671.6|11668.8|11671.7|11668.8|11669.6|11666.2|13
1655274360000|2022-06-15 06:26:00|11672.1|11669.3|11673|11670.2|11673.1|11670.3|11671.1|11668.3|6
1655274370000|2022-06-15 06:26:10|11673.1|11670.3|11671.6|11668.8|11673.1|11670.3|11668.5|11665.7|11
1655274380000|2022-06-15 06:26:20|11672.6|11669.8|11672.6|11669.8|11673.5|11670.7|11672.6|11669.2|1
1655274390000|2022-06-15 06:26:30|11673.1|11670.3|11675.6|11672.8|11675.6|11672.8|11673.1|11670.3|7
1655274400000|2022-06-15 06:26:40|11676|11673.2|11674.1|11671.3|11677.5|11674.7|11673.6|11670.8|9
1655274410000|2022-06-15 06:26:50|11674.6|11671.8|11674.5|11671.7|11675|11672.2|11674|11671.2|0
1655274420000|2022-06-15 06:27:00|11675|11672.2|11674.5|11671.7|11675|11672.2|11674.5|11671.7|2
1655274430000|2022-06-15 06:27:10|11674.1|11671.3|11674.5|11671.7|11675|11672.2|11672.5|11669.7|1
1655274440000|2022-06-15 06:27:20|11675|11672.2|11673.5|11670.7|11675.2|11672.3|11672|11668.6|20
1655274450000|2022-06-15 06:27:30|11672.5|11669.7|11673.5|11670.7|11674.2|11671.3|11672.5|11669.2|5
1655274460000|2022-06-15 06:27:40|11673|11670.2|11674.1|11671.3|11674.1|11671.3|11672.1|11669.3|2
1655274470000|2022-06-15 06:27:50|11674.6|11671.8|11678|11675.2|11678.5|11675.7|11674.6|11671.8|12
1655274480000|2022-06-15 06:28:00|11678.7|11674.7|11676.5|11673.7|11679|11676.2|11676.5|11673.2|23
1655274490000|2022-06-15 06:28:10|11677.5|11674.7|11677.5|11674.7|11678|11675.2|11677.5|11674.7|6
1655274500000|2022-06-15 06:28:20|11677.6|11674.8|11683|11680.2|11683.1|11680.2|11677.5|11674.7|9
1655274510000|2022-06-15 06:28:30|11682.5|11679.7|11683.5|11680.7|11684|11681.2|11682|11678.6|8
1655274520000|2022-06-15 06:28:40|11683.6|11680.8|11683.6|11679.6|11684|11681.2|11681.5|11678.2|3
1655274530000|2022-06-15 06:28:50|11683|11680.2|11677.2|11673.2|11683|11680.2|11676.5|11673.2|8
1655274540000|2022-06-15 06:29:00|11676.5|11673.7|11675.5|11672.7|11678|11675.2|11675.5|11672.7|3
1655274550000|2022-06-15 06:29:10|11674.6|11671.8|11675.5|11672.7|11676.6|11673.8|11674|11671.2|4
1655274560000|2022-06-15 06:29:20|11675|11672.2|11675.5|11672.7|11676.2|11673.3|11675|11672.2|1
1655274570000|2022-06-15 06:29:30|11676.1|11672.1|11673.5|11670.7|11676.1|11672.1|11673|11670.2|13
1655274580000|2022-06-15 06:29:40|11674.5|11671.7|11673.5|11670.7|11676.1|11672.7|11672.6|11669.8|9
1655274590000|2022-06-15 06:29:50|11673|11670.2|11673.5|11670.7|11673.6|11670.8|11672.5|11669.7|1
1655274600000|2022-06-15 06:30:00|11673|11670.2|11669.5|11666.7|11674.2|11671.3|11669.5|11666.7|8
1655274610000|2022-06-15 06:30:10|11670.1|11667.3|11667|11664.2|11670.5|11667.7|11667|11664.2|14
1655274620000|2022-06-15 06:30:20|11667.5|11664.7|11666.5|11663.7|11668.1|11665.3|11666.5|11663.6|14
1655274630000|2022-06-15 06:30:30|11665.5|11662.7|11663.5|11660.7|11666.1|11663.3|11662.5|11659.7|15
1655274640000|2022-06-15 06:30:40|11664.2|11660.2|11662.1|11659.3|11664.2|11661.3|11662|11659.2|8
1655274650000|2022-06-15 06:30:50|11661.6|11658.8|11659.1|11656.3|11661.6|11658.8|11659|11656.2|17
1655274660000|2022-06-15 06:31:00|11659.6|11656.8|11661.5|11658.7|11661.5|11658.7|11659.1|11656.3|8
1655274670000|2022-06-15 06:31:10|11661.6|11657.6|11662.5|11659.7|11664|11661.2|11660.5|11657.6|6
1655274680000|2022-06-15 06:31:20|11663|11660.2|11663|11660.2|11664|11661.2|11661|11658.2|9
1655274690000|2022-06-15 06:31:30|11663.6|11659.6|11661.5|11658.7|11663.6|11660.2|11661|11658.2|7
1655274700000|2022-06-15 06:31:40|11661|11658.2|11659.5|11656.7|11661.1|11658.2|11659|11656.2|5
1655274710000|2022-06-15 06:31:50|11659|11656.2|11657.5|11654.7|11659|11656.2|11656.5|11653.7|6
1655274720000|2022-06-15 06:32:00|11657|11654.2|11662.5|11659.7|11663.6|11660.2|11657|11654.2|29
1655274730000|2022-06-15 06:32:10|11663.1|11659.1|11662|11659.2|11663.1|11660.2|11661.6|11658.8|7
1655274740000|2022-06-15 06:32:20|11663.1|11659.1|11661.5|11658.7|11663.1|11659.7|11661|11658.2|2
1655274750000|2022-06-15 06:32:30|11661.6|11658.8|11665.5|11662.7|11665.5|11662.7|11661.6|11658.8|12
1655274760000|2022-06-15 06:32:40|11665|11662.2|11666.1|11662.1|11666.1|11663.2|11664.5|11661.6|9
1655274770000|2022-06-15 06:32:50|11665.6|11662.8|11666|11663.2|11666.6|11663.2|11665.5|11662.1|2
1655274780000|2022-06-15 06:33:00|11667.5|11664.7|11668.5|11665.7|11669|11666.2|11666|11663.2|6
1655274790000|2022-06-15 06:33:10|11668.6|11665.8|11669|11666.2|11671.6|11668.7|11666.6|11663.8|26
1655274800000|2022-06-15 06:33:20|11668.5|11665.7|11669|11666.2|11670.1|11667.3|11668.5|11665.7|5
1655274810000|2022-06-15 06:33:30|11668.5|11665.7|11670.5|11667.7|11670.5|11667.7|11668.5|11665.6|2
1655274820000|2022-06-15 06:33:40|11671|11668.2|11669.5|11666.7|11671|11668.2|11669.5|11666.7|4
1655274830000|2022-06-15 06:33:50|11668.5|11665.7|11668.5|11665.7|11668.5|11665.7|11668|11665.2|0
1655274840000|2022-06-15 06:34:00|11668|11665.2|11667.5|11664.7|11668.5|11665.7|11667|11664.1|4
1655274850000|2022-06-15 06:34:10|11667.4|11664.6|11671.1|11667.1|11671.1|11667.7|11666.5|11663.6|9
1655274860000|2022-06-15 06:34:20|11671.6|11667.6|11672.1|11668.1|11672.1|11669.2|11671|11667.6|2
1655274870000|2022-06-15 06:34:30|11671.5|11668.7|11670.5|11667.7|11671.5|11668.7|11670.5|11667.7|1
1655274880000|2022-06-15 06:34:40|11670|11667.2|11669.5|11666.7|11670.5|11667.7|11668.5|11665.7|11
1655274890000|2022-06-15 06:34:50|11668.6|11665.8|11670.1|11666.1|11670.1|11667.2|11668|11665.2|3
1655274900000|2022-06-15 06:35:00|11669.6|11666.8|11673.5|11670.7|11673.5|11670.7|11669.6|11666.8|12
1655274910000|2022-06-15 06:35:10|11673.4|11670.6|11682.5|11679.7|11683.5|11680.7|11672.5|11669.7|40
1655274920000|2022-06-15 06:35:20|11683|11680.2|11683.5|11680.7|11684.1|11681.2|11681.5|11678.1|24
1655274930000|2022-06-15 06:35:30|11684|11681.2|11683.6|11680.8|11684.1|11681.2|11681.5|11678.7|11
1655274940000|2022-06-15 06:35:40|11684|11681.2|11682.5|11679.7|11684.6|11681.2|11682.5|11679.7|16
1655274950000|2022-06-15 06:35:50|11683|11680.2|11680|11677.2|11683.5|11680.7|11679.5|11676.6|15
1655274960000|2022-06-15 06:36:00|11680.5|11677.7|11688|11685.2|11688|11685.2|11680.5|11677.7|34
1655274970000|2022-06-15 06:36:10|11687.9|11685.1|11690.5|11687.7|11690.5|11687.7|11687.5|11684.7|29
1655274980000|2022-06-15 06:36:20|11690|11687.2|11689|11686.2|11690.5|11687.2|11688.5|11685.6|11
1655274990000|2022-06-15 06:36:30|11688.5|11685.7|11686.5|11683.7|11689.1|11685.7|11686.5|11683.7|13
1655275000000|2022-06-15 06:36:40|11686|11683.2|11685|11682.2|11686|11683.2|11685|11682.2|5
1655275010000|2022-06-15 06:36:50|11685.5|11682.7|11681.5|11678.7|11686.1|11682.7|11681.5|11678.7|10
1655275020000|2022-06-15 06:37:00|11682|11679.2|11679.5|11676.7|11683.5|11680.7|11679.5|11676.7|9
1655275030000|2022-06-15 06:37:10|11680.5|11677.7|11679.6|11675.6|11681|11678.2|11678.5|11675.6|9
1655275040000|2022-06-15 06:37:20|11679|11676.2|11678.5|11675.7|11681.6|11678.7|11678.5|11675.7|18
1655275050000|2022-06-15 06:37:30|11678.6|11674.6|11678.5|11675.7|11679.6|11676.2|11678|11674.6|7
1655275060000|2022-06-15 06:37:40|11678|11675.2|11681.5|11678.7|11681.5|11678.7|11677.5|11674.7|5
1655275070000|2022-06-15 06:37:50|11680.5|11677.7|11680.5|11677.7|11681|11677.7|11680|11677|2
1655275080000|2022-06-15 06:38:00|11681|11678.2|11681.5|11678.7|11682|11679.2|11680.5|11677.7|7
1655275090000|2022-06-15 06:38:10|11682|11679.2|11681.5|11678.7|11682|11679.2|11681|11678.2|2
1655275100000|2022-06-15 06:38:20|11682|11679.2|11682.5|11679.7|11682.9|11680.1|11681.5|11678.7|3
1655275110000|2022-06-15 06:38:30|11683|11680.2|11678|11675.2|11683|11680.2|11678|11675.2|10
1655275120000|2022-06-15 06:38:40|11678.5|11675.7|11677.5|11674.7|11679.5|11676.7|11677.5|11674.7|10
1655275130000|2022-06-15 06:38:50|11678|11675.2|11677.5|11674.7|11678|11675.2|11677.5|11674.7|0
1655275140000|2022-06-15 06:39:00|11678|11675.2|11678|11675.2|11678.5|11675.7|11677.5|11674.7|2
1655275150000|2022-06-15 06:39:10|11678.5|11675.7|11678|11675.2|11678.5|11675.7|11677.5|11674.7|3
1655275160000|2022-06-15 06:39:20|11678.6|11674.6|11678|11675.2|11678.6|11675.2|11677.5|11674.6|4
1655275170000|2022-06-15 06:39:30|11677.9|11675.1|11678|11675.2|11678|11675.2|11677.5|11674.7|1
1655275180000|2022-06-15 06:39:40|11679|11676.2|11682|11679.2|11682|11679.2|11679|11676.2|8
1655275190000|2022-06-15 06:39:50|11682.5|11679.7|11682.5|11679.7|11682.5|11679.7|11682|11679.2|3
1655275200000|2022-06-15 06:40:00|11683|11680.2|11681.5|11678.7|11683|11680.2|11680.5|11677.1|2
1655275210000|2022-06-15 06:40:10|11681.4|11678.6|11678.5|11675.7|11682|11678.7|11678.5|11675.1|7
1655275220000|2022-06-15 06:40:20|11679.1|11675.1|11678.5|11675.7|11679.1|11676.2|11678.5|11675.1|3
1655275230000|2022-06-15 06:40:30|11679|11676.2|11679.5|11676.7|11680.5|11677.7|11678|11675.2|7
1655275240000|2022-06-15 06:40:40|11680.5|11677.7|11682|11679.2|11682.5|11679.7|11680.5|11677.7|5
1655275250000|2022-06-15 06:40:50|11681.9|11679.1|11680.4|11677.6|11681.9|11679.1|11680.4|11677.6|5
1655275260000|2022-06-15 06:41:00|11681|11678.2|11682.5|11679.7|11683|11680.2|11680.9|11677.6|5
1655275270000|2022-06-15 06:41:10|11683.1|11679.1|11682.9|11680.1|11685.5|11682.7|11682.5|11679.1|14
1655275280000|2022-06-15 06:41:20|11682.5|11679.7|11679.5|11676.7|11683|11679.7|11678.9|11676|31
1655275290000|2022-06-15 06:41:30|11681|11678.2|11679.5|11676.7|11681|11678.2|11679.5|11676.7|4
1655275300000|2022-06-15 06:41:40|11678.5|11675.7|11680|11677.2|11680|11677.2|11678.5|11675.7|3
1655275310000|2022-06-15 06:41:50|11679.9|11677.1|11680|11677.2|11680|11677.2|11679.5|11676.7|6
1655275320000|2022-06-15 06:42:00|11680.5|11677.7|11686.9|11684.1|11687|11684.2|11679.9|11676.6|8
1655275330000|2022-06-15 06:42:10|11685.5|11682.7|11682.4|11679.6|11686.5|11683.7|11682.4|11679.6|7
1655275340000|2022-06-15 06:42:20|11681.5|11678.7|11682.4|11679.6|11683|11680.1|11681.4|11678.5|1
1655275350000|2022-06-15 06:42:30|11682.5|11679.7|11681.4|11678.6|11682.9|11680.1|11680.9|11678.1|4
1655275360000|2022-06-15 06:42:40|11682.1|11678.1|11682|11678|11682.1|11678.6|11681|11677.5|1
1655275370000|2022-06-15 06:42:50|11681|11678.2|11681.4|11678.6|11682.5|11679.1|11681|11678.2|1
1655275380000|2022-06-15 06:43:00|11681.5|11678.7|11680.4|11677.6|11682|11679.2|11679.9|11677|10
1655275390000|2022-06-15 06:43:10|11679.9|11677.1|11684.4|11681.6|11684.4|11681.6|11679.9|11677.1|10
1655275400000|2022-06-15 06:43:20|11683.4|11680.6|11683.4|11680.6|11684.4|11681.6|11682.9|11680.1|2
1655275410000|2022-06-15 06:43:30|11682.4|11679.6|11683.4|11680.6|11683.4|11680.6|11682.4|11679.6|2
1655275420000|2022-06-15 06:43:40|11684|11680|11682.4|11679.6|11684|11680.6|11681.5|11678.1|1
1655275430000|2022-06-15 06:43:50|11683|11679|11681.4|11678.6|11683|11679.1|11681.4|11678.5|0
1655275440000|2022-06-15 06:44:00|11681.9|11679.1|11678.5|11675.7|11681.9|11679.1|11678.4|11675|12
1655275450000|2022-06-15 06:44:10|11678.4|11675.6|11679|11676.2|11679|11676.2|11678.4|11675.6|3
1655275460000|2022-06-15 06:44:20|11679.1|11675.1|11681.9|11679.1|11682|11679.2|11679|11675.1|4
1655275470000|2022-06-15 06:44:30|11682|11679.2|11682.4|11679.6|11682.4|11679.6|11682|11679.2|0
1655275480000|2022-06-15 06:44:40|11683|11679|11680|11677.2|11683|11679|11679.4|11676.6|5
1655275490000|2022-06-15 06:44:50|11679.9|11677.1|11679.4|11676.6|11680.4|11677.6|11678.4|11675.6|14
1655275500000|2022-06-15 06:45:00|11679.5|11675.5|11679.4|11676.6|11679.9|11677.1|11677.9|11675.1|12
1655275510000|2022-06-15 06:45:10|11678.4|11675.6|11678.4|11675.6|11680.4|11677.6|11678.4|11675.6|7
1655275520000|2022-06-15 06:45:20|11677.9|11675.1|11677.4|11674.6|11678|11675.1|11676.9|11674|4
1655275530000|2022-06-15 06:45:30|11678|11675.2|11677|11674.2|11678.5|11675.2|11677|11674.1|2
1655275540000|2022-06-15 06:45:40|11676.9|11674.1|11678.5|11674.5|11679.1|11675.6|11676.9|11674.1|4
1655275550000|2022-06-15 06:45:50|11677.9|11675.1|11677.9|11675.1|11678.4|11675.6|11677.4|11674.6|6
1655275560000|2022-06-15 06:46:00|11678|11675.2|11679|11675|11679.4|11676.6|11678|11674.5|5
1655275570000|2022-06-15 06:46:10|11677.9|11675.1|11677.4|11674.6|11678.1|11675.1|11677.4|11674.1|7
1655275580000|2022-06-15 06:46:20|11677.5|11674.7|11678|11675.2|11678|11675.2|11677.4|11674.6|5
1655275590000|2022-06-15 06:46:30|11678.9|11676.1|11679|11676.2|11679|11676.2|11678.4|11675.6|6
1655275600000|2022-06-15 06:46:40|11678.9|11676.1|11679|11676.2|11679.1|11676.2|11678.5|11675.1|2
1655275610000|2022-06-15 06:46:50|11678.9|11676.1|11681.4|11678.6|11682.4|11679.6|11678.9|11676.1|10
1655275620000|2022-06-15 06:47:00|11680.9|11678.1|11678.4|11675.6|11682|11678.6|11678.4|11675.6|14
1655275630000|2022-06-15 06:47:10|11677.9|11675.1|11677.9|11675.1|11678.4|11675.6|11677.8|11675|4
1655275640000|2022-06-15 06:47:20|11677.4|11674.6|11678.4|11675.6|11680.4|11677.6|11677.4|11674|3
1655275650000|2022-06-15 06:47:30|11679.4|11676.6|11679.4|11676.6|11679.9|11677.1|11679.4|11676.6|4
1655275660000|2022-06-15 06:47:40|11678.4|11675.6|11678.4|11675.6|11679.4|11676.6|11678.4|11675.6|0
1655275670000|2022-06-15 06:47:50|11678.9|11676.1|11679.4|11676.6|11679.9|11677.1|11677.4|11674.6|6
1655275680000|2022-06-15 06:48:00|11680.9|11678.1|11679.4|11676.6|11682|11679.1|11679.4|11676|10
1655275690000|2022-06-15 06:48:10|11678.9|11676.1|11678.5|11674.5|11680|11676.6|11677.4|11674|3
1655275700000|2022-06-15 06:48:20|11677.9|11675.1|11678.4|11675.6|11679.5|11676.6|11677.4|11674.6|1
1655275710000|2022-06-15 06:48:30|11678.9|11676.1|11679.4|11676.6|11679.5|11676.6|11678.4|11675.5|2
1655275720000|2022-06-15 06:48:40|11678.4|11675.6|11677.9|11675.1|11680|11676.6|11677.9|11675|8
1655275730000|2022-06-15 06:48:50|11676.9|11674.1|11676.9|11674.1|11677.9|11675.1|11676.4|11673.6|13
1655275740000|2022-06-15 06:49:00|11676.4|11673.6|11679.4|11676.6|11679.4|11676.6|11676.4|11673.6|8
1655275750000|2022-06-15 06:49:10|11678.9|11676.1|11680.9|11678.1|11680.9|11678.1|11678.9|11676.1|6
1655275760000|2022-06-15 06:49:20|11681.5|11677.5|11679.4|11676.6|11681.5|11678.1|11677.4|11674|13
1655275770000|2022-06-15 06:49:30|11678.4|11675.6|11677.4|11674.6|11678.4|11675.6|11676.9|11674.1|10
1655275780000|2022-06-15 06:49:40|11676.9|11674.1|11676.4|11673.6|11678|11674.6|11675.9|11673.1|3
1655275790000|2022-06-15 06:49:50|11677|11673|11677.4|11674.6|11678.4|11675.6|11676.5|11673|5
1655275800000|2022-06-15 06:50:00|11676.9|11674.1|11678.9|11676.1|11680.9|11678.1|11676.9|11674|17
1655275810000|2022-06-15 06:50:10|11678.4|11675.6|11678.9|11676.1|11678.9|11676.1|11678.4|11675.6|3
1655275820000|2022-06-15 06:50:20|11678.4|11675.6|11679.4|11676.6|11681|11677.6|11678.4|11675|3
1655275830000|2022-06-15 06:50:30|11678.9|11676.1|11678.4|11675.6|11679.4|11676.6|11676.4|11673.6|8
1655275840000|2022-06-15 06:50:40|11678.5|11675.7|11678.4|11675.6|11679.4|11676.6|11677.9|11675.1|2
1655275850000|2022-06-15 06:50:50|11678.9|11676.1|11679.9|11677.1|11681|11677.6|11678.9|11676.1|3
1655275860000|2022-06-15 06:51:00|11680.4|11677.6|11678.4|11675.6|11681.9|11679.1|11677.9|11675.1|12
1655275870000|2022-06-15 06:51:10|11679|11675|11677.9|11675.1|11679|11675.6|11676.4|11673.6|3
1655275880000|2022-06-15 06:51:20|11677.4|11674.6|11673.4|11670.6|11677.4|11674.6|11672.4|11669.6|18
1655275890000|2022-06-15 06:51:30|11672.4|11669.6|11671.9|11669.1|11672.5|11669.6|11670.9|11668.1|8
1655275900000|2022-06-15 06:51:40|11671.4|11668.6|11669.4|11666.6|11671.4|11668.6|11669.4|11666.5|8
1655275910000|2022-06-15 06:51:50|11670|11666|11666.4|11663.6|11671|11668.1|11666.4|11663.6|27
1655275920000|2022-06-15 06:52:00|11665.9|11663.1|11667.4|11664.6|11667.9|11665.1|11664.9|11661.5|10
1655275930000|2022-06-15 06:52:10|11666.9|11664.1|11666.4|11663.6|11667.4|11664.6|11664.4|11661.6|16
1655275940000|2022-06-15 06:52:20|11666.9|11664.1|11669.4|11666.6|11670.4|11667.6|11666.9|11664.1|9
1655275950000|2022-06-15 06:52:30|11670|11666|11667.4|11664.6|11670|11666.6|11667.4|11664.5|5
1655275960000|2022-06-15 06:52:40|11667.9|11665.1|11668.4|11665.6|11668.4|11665.6|11667.9|11665.1|1
1655275970000|2022-06-15 06:52:50|11669.4|11666.6|11670|11666|11670|11666.6|11669.4|11666|0
1655275980000|2022-06-15 06:53:00|11669.5|11665.5|11669.9|11667.1|11670.4|11667.6|11668.4|11665|2
1655275990000|2022-06-15 06:53:10|11669.3|11666.5|11667.4|11664.6|11669.3|11666.5|11667.4|11664.6|4
1655276000000|2022-06-15 06:53:20|11667.9|11665.1|11667.4|11664.6|11668.4|11665.6|11667.4|11664.6|11
1655276010000|2022-06-15 06:53:30|11667.9|11665.1|11669.9|11667.1|11671.4|11668.6|11667.9|11665.1|9
1655276020000|2022-06-15 06:53:40|11670.4|11667.6|11668.4|11665.6|11670.4|11667.6|11668.4|11665|9
1655276030000|2022-06-15 06:53:50|11668.9|11666.1|11666.4|11663.6|11668.9|11666.1|11666.4|11663.6|2
1655276040000|2022-06-15 06:54:00|11666.9|11664.1|11666.4|11663.6|11666.9|11664.1|11665.9|11663.1|7
1655276050000|2022-06-15 06:54:10|11665.9|11663.1|11665.9|11663.1|11665.9|11663.1|11665.9|11663.1|2
1655276060000|2022-06-15 06:54:20|11664.9|11662.1|11665.4|11662.6|11665.9|11663.1|11664.9|11662.1|15
1655276070000|2022-06-15 06:54:30|11665.9|11663.1|11663.4|11660.6|11665.9|11663.1|11663.3|11660.5|16
1655276080000|2022-06-15 06:54:40|11663.9|11661.1|11662.9|11660.1|11665.4|11662.6|11662.9|11660.1|6
1655276090000|2022-06-15 06:54:50|11664.4|11661.6|11663.9|11661.1|11664.4|11661.6|11663.4|11660.6|6
1655276100000|2022-06-15 06:55:00|11664.5|11660.5|11663.9|11661.1|11664.5|11661.6|11662.9|11660.1|15
1655276110000|2022-06-15 06:55:10|11663.8|11661|11661.5|11658.7|11663.8|11661|11661.4|11658.1|15
1655276120000|2022-06-15 06:55:20|11662|11659.2|11661.9|11659.1|11662.5|11659.7|11661.4|11658.6|8
1655276130000|2022-06-15 06:55:30|11662|11659.2|11658.4|11655.6|11662|11659.2|11658.4|11655.6|11
1655276140000|2022-06-15 06:55:40|11658|11655.2|11659.9|11657.1|11660.4|11657.6|11657.9|11655.1|8
1655276150000|2022-06-15 06:55:50|11660.4|11657.6|11658.9|11656.1|11661.4|11658.6|11658.9|11656.1|15
1655276160000|2022-06-15 06:56:00|11659.4|11656.6|11660.9|11658.1|11661.4|11658.6|11659.4|11656.6|12
1655276170000|2022-06-15 06:56:10|11660.4|11657.6|11661.9|11659.1|11664|11660.6|11660.4|11657.6|15
1655276180000|2022-06-15 06:56:20|11662|11659.2|11662.4|11659.6|11663.4|11660.6|11662|11659.2|1
1655276190000|2022-06-15 06:56:30|11662.5|11659.7|11668.9|11666.1|11669|11666.2|11662.5|11659.7|25
1655276200000|2022-06-15 06:56:40|11668.4|11665.6|11665.9|11663.1|11670.4|11667.6|11665.9|11663.1|32
1655276210000|2022-06-15 06:56:50|11665.4|11662.6|11665.4|11662.6|11666.5|11663.6|11665.4|11662|6
1655276220000|2022-06-15 06:57:00|11665.9|11663.1|11669.4|11666.6|11669.8|11667|11665.9|11663.1|4
1655276230000|2022-06-15 06:57:10|11669.9|11667.1|11671.4|11668.6|11672.9|11670.1|11669.4|11666|9
1655276240000|2022-06-15 06:57:20|11670.4|11667.6|11668.4|11665.6|11670.9|11667.6|11668.4|11665.6|9
1655276250000|2022-06-15 06:57:30|11668.9|11666.1|11667.4|11664.6|11668.9|11666.1|11667.4|11664.6|9
1655276260000|2022-06-15 06:57:40|11666.9|11664.1|11667.9|11665.1|11667.9|11665.1|11665.4|11662.6|5
1655276270000|2022-06-15 06:57:50|11667.4|11664.6|11666.3|11663.5|11667.9|11664.6|11666.3|11663|6
1655276280000|2022-06-15 06:58:00|11665.3|11662.5|11668.8|11666|11669.8|11667|11665.3|11662.5|7
1655276290000|2022-06-15 06:58:10|11668.9|11666.1|11670.3|11667.5|11671|11667.5|11668.9|11666.1|5
1655276300000|2022-06-15 06:58:20|11670.8|11668|11670.4|11667.6|11671.3|11668.5|11668.9|11666.1|6
1655276310000|2022-06-15 06:58:30|11672.3|11669.5|11671.3|11668.5|11672.8|11670|11670.8|11668|4
1655276320000|2022-06-15 06:58:40|11670.3|11667.5|11667.3|11664.5|11670.3|11667.5|11667.3|11664.5|7
1655276330000|2022-06-15 06:58:50|11667.8|11665|11666.8|11664|11667.9|11665.1|11666.8|11664|2
1655276340000|2022-06-15 06:59:00|11666.9|11664.1|11667.9|11665.1|11669.3|11666.5|11666.9|11663.5|16
1655276350000|2022-06-15 06:59:10|11667.8|11665|11667.3|11664.5|11667.9|11665.1|11667.3|11664.5|7
1655276360000|2022-06-15 06:59:20|11666.9|11664.1|11662.8|11660|11666.9|11664.1|11662.8|11660|27
1655276370000|2022-06-15 06:59:30|11662.3|11659.5|11660.9|11658.1|11662.8|11660|11660.4|11657.6|11
1655276380000|2022-06-15 06:59:40|11660.8|11658|11657.9|11655.1|11660.8|11658|11657.9|11655.1|11
1655276390000|2022-06-15 06:59:50|11655.9|11653.1|11655.8|11653|11657.3|11654.5|11655.8|11653|28
1655276400000|2022-06-15 07:00:00|11655.3|11652.5|11652.3|11649.5|11655.3|11652.5|11650.9|11648.1|79
1655276410000|2022-06-15 07:00:10|11652.9|11650.1|11651.3|11648.5|11653.9|11651.1|11650.3|11647.5|25
1655276420000|2022-06-15 07:00:20|11652|11648|11641.8|11639|11652|11649.1|11639.8|11637|68
1655276430000|2022-06-15 07:00:30|11641.3|11638.5|11642.3|11639.5|11642.8|11640|11639.4|11636.6|25
1655276440000|2022-06-15 07:00:40|11641.8|11639|11641.8|11639|11642.4|11639.5|11641.7|11638.4|12
1655276450000|2022-06-15 07:00:50|11641.7|11638.9|11639.8|11637|11645.3|11642.5|11639.2|11635.9|120
1655276460000|2022-06-15 07:01:00|11639.7|11636.9|11639.3|11636.5|11640.8|11638|11638.3|11635.5|81
1655276470000|2022-06-15 07:01:10|11639.9|11635.9|11631.8|11629|11639.9|11637|11631.8|11629|39
1655276480000|2022-06-15 07:01:20|11632.2|11629.4|11634.3|11631.5|11636.3|11633.5|11631.8|11629|29
1655276490000|2022-06-15 07:01:30|11634.7|11631.9|11632.3|11629.5|11635.8|11633|11630.3|11627.5|68
1655276500000|2022-06-15 07:01:40|11631.8|11629|11632.8|11630|11632.8|11630|11630.8|11628|15
1655276510000|2022-06-15 07:01:50|11633.3|11630.5|11632.7|11629.9|11634.3|11631.5|11632.3|11629.5|8
1655276520000|2022-06-15 07:02:00|11632.3|11629.5|11634.3|11631.5|11634.3|11631.5|11629.3|11626.5|28
1655276530000|2022-06-15 07:02:10|11634.9|11630.9|11637.8|11635|11638.8|11636|11634.3|11630.9|29
1655276540000|2022-06-15 07:02:20|11636.8|11634|11634.3|11631.5|11638.4|11635|11634.3|11631.5|10
1655276550000|2022-06-15 07:02:30|11633.3|11630.5|11629.8|11627|11633.3|11630.5|11626|11623.2|58
1655276560000|2022-06-15 07:02:40|11629.3|11626.5|11630.3|11627.5|11630.3|11627.5|11627.8|11625|8
1655276570000|2022-06-15 07:02:50|11630.9|11626.9|11632.3|11629.5|11632.9|11630|11630.8|11626.9|8
1655276580000|2022-06-15 07:03:00|11631.8|11629|11635.3|11632.5|11635.3|11632.5|11631.8|11629|6
1655276590000|2022-06-15 07:03:10|11634.8|11632|11633.3|11630.5|11635.3|11632.5|11633.3|11629.9|14
1655276600000|2022-06-15 07:03:20|11631.8|11629|11631.3|11628.5|11632.3|11629.5|11630.8|11628|24
1655276610000|2022-06-15 07:03:30|11631.4|11628.6|11629.8|11627|11632.3|11629.5|11629.8|11626.9|7
1655276620000|2022-06-15 07:03:40|11630.3|11627.5|11628.3|11625.5|11630.3|11627.5|11627.8|11624.9|13
1655276630000|2022-06-15 07:03:50|11628.5|11624.5|11628.8|11626|11628.8|11626|11627.8|11624.5|25
1655276640000|2022-06-15 07:04:00|11629.4|11625.4|11634.3|11631.5|11637.9|11634.5|11628.3|11625.4|19
1655276650000|2022-06-15 07:04:10|11634.9|11630.9|11633.8|11631|11634.9|11631.5|11633.3|11630.4|18
1655276660000|2022-06-15 07:04:20|11633.3|11630.5|11628.8|11626|11633.3|11630.5|11628.8|11626|38
1655276670000|2022-06-15 07:04:30|11629.2|11626.4|11626.2|11623.4|11629.9|11626.9|11623.3|11620.5|19
1655276680000|2022-06-15 07:04:40|11626.3|11622.3|11624.8|11622|11627.3|11623.4|11624.2|11620.9|17
1655276690000|2022-06-15 07:04:50|11624.2|11621.4|11621.3|11618.5|11624.2|11621.4|11619.3|11616.5|29
1655276700000|2022-06-15 07:05:00|11621.2|11618.4|11618.2|11615.4|11625.9|11622.5|11617.7|11614.9|38
1655276710000|2022-06-15 07:05:10|11615.7|11612.9|11614.3|11611.5|11615.7|11612.9|11610.2|11607.4|122
1655276720000|2022-06-15 07:05:20|11614.7|11611.9|11615.2|11612.4|11616.8|11614|11613.2|11610.3|32
1655276730000|2022-06-15 07:05:30|11615.8|11611.8|11610.2|11607.4|11615.8|11612.4|11609.7|11606.9|47
1655276740000|2022-06-15 07:05:40|11610.3|11607.5|11607.3|11604.5|11611.2|11608.4|11606.8|11604|23
1655276750000|2022-06-15 07:05:50|11607.7|11604.9|11605.3|11601.3|11611.2|11608.4|11601.2|11598.4|123
1655276760000|2022-06-15 07:06:00|11605.8|11601.8|11604.3|11601.5|11606.7|11603.9|11601.2|11598.3|57
1655276770000|2022-06-15 07:06:10|11604.4|11601.6|11609.3|11606.5|11610.9|11607.5|11604.4|11601.6|28
1655276780000|2022-06-15 07:06:20|11608.8|11606|11608.3|11605.5|11609.4|11606|11607.8|11605|5
1655276790000|2022-06-15 07:06:30|11608.2|11605.4|11607.3|11604.5|11608.8|11605.5|11606.3|11603.5|8
1655276800000|2022-06-15 07:06:40|11607.2|11604.4|11608.3|11605.5|11608.3|11605.5|11607.2|11604.4|6
1655276810000|2022-06-15 07:06:50|11608.8|11606|11608.8|11606|11610.3|11607.5|11608.3|11605.5|22
1655276820000|2022-06-15 07:07:00|11608.3|11605.5|11609.3|11606.5|11612.9|11610|11608.3|11605.5|40
1655276830000|2022-06-15 07:07:10|11609.2|11606.4|11611.3|11608.5|11611.3|11608.5|11607.3|11603.9|29
1655276840000|2022-06-15 07:07:20|11611.8|11609|11612.8|11610|11613.3|11610.5|11609.3|11605.9|20
1655276850000|2022-06-15 07:07:30|11613.3|11610.5|11609.3|11606.5|11613.4|11610.5|11609.3|11606.5|45
1655276860000|2022-06-15 07:07:40|11609.8|11607|11611.3|11608.5|11612.3|11609.5|11609.8|11607|10
1655276870000|2022-06-15 07:07:50|11611.8|11609|11607.8|11605|11611.8|11609|11607.8|11605|22
1655276880000|2022-06-15 07:08:00|11608.3|11605.5|11607.8|11605|11609.8|11607|11607.3|11603.9|19
1655276890000|2022-06-15 07:08:10|11607.3|11604.5|11605.8|11603|11607.4|11604.5|11605.3|11602.5|23
1655276900000|2022-06-15 07:08:20|11605.3|11602.5|11600.8|11598|11605.8|11603|11600.3|11597.5|51
1655276910000|2022-06-15 07:08:30|11600.3|11597.5|11600.9|11596.9|11601.9|11598.5|11599.8|11596.9|22
1655276920000|2022-06-15 07:08:40|11600.3|11597.5|11600.3|11597.5|11601.9|11598.5|11599.8|11596|15
1655276930000|2022-06-15 07:08:50|11599.8|11597|11599.3|11596.5|11600.8|11598|11598.8|11596|30
1655276940000|2022-06-15 07:09:00|11598.8|11596|11603.9|11601.1|11604.2|11601.4|11598.8|11596|19
1655276950000|2022-06-15 07:09:10|11606.3|11603.5|11613.3|11610.5|11613.8|11611|11605.8|11603|40
1655276960000|2022-06-15 07:09:20|11613.8|11611|11615.3|11612.5|11615.8|11613|11613.3|11610.5|19
1655276970000|2022-06-15 07:09:30|11615.7|11612.9|11614.2|11611.4|11616.3|11613.5|11613.7|11610.9|16
1655276980000|2022-06-15 07:09:40|11613.8|11611|11615.7|11612.9|11616.2|11613.4|11613.8|11611|30
1655276990000|2022-06-15 07:09:50|11615.3|11612.5|11614.3|11611.5|11617.2|11614.4|11613.7|11610.9|14
1655277000000|2022-06-15 07:10:00|11614.2|11611.4|11617.3|11614.5|11620.2|11617.4|11614.2|11611.4|48
1655277010000|2022-06-15 07:10:10|11616.3|11613.5|11619.3|11616.5|11620.3|11617.5|11615.3|11612.5|16
1655277020000|2022-06-15 07:10:20|11619.2|11616.4|11617.3|11614.5|11619.2|11616.4|11615.3|11611.8|18
1655277030000|2022-06-15 07:10:30|11617.8|11615|11615.8|11613|11617.8|11615|11615.7|11612.4|6
1655277040000|2022-06-15 07:10:40|11616.2|11613.4|11616.2|11613.4|11617.3|11613.5|11614.3|11611.5|30
1655277050000|2022-06-15 07:10:50|11616.8|11612.8|11616.2|11613.4|11617.3|11614.4|11615.7|11612.8|1
1655277060000|2022-06-15 07:11:00|11615.7|11612.9|11618.7|11615.9|11619.3|11615.9|11615.7|11612.9|9
1655277070000|2022-06-15 07:11:10|11618.2|11615.4|11619.2|11616.4|11619.7|11616.9|11618.2|11615.4|13
1655277080000|2022-06-15 07:11:20|11618.7|11615.9|11616.7|11613.9|11619.2|11616.4|11616.2|11613.4|7
1655277090000|2022-06-15 07:11:30|11616.2|11613.4|11616.7|11613.9|11618.3|11615.4|11616.2|11613.3|2
1655277100000|2022-06-15 07:11:40|11616.6|11613.8|11614.7|11611.9|11616.6|11613.8|11614.2|11611.2|29
1655277110000|2022-06-15 07:11:50|11614.8|11612|11615.2|11612.4|11616.3|11613.4|11614.8|11611.8|2
1655277120000|2022-06-15 07:12:00|11614.7|11611.9|11619.7|11616.9|11619.7|11616.9|11614.3|11611.5|36
1655277130000|2022-06-15 07:12:10|11619.6|11616.8|11624.7|11621.9|11626.2|11623.4|11619.2|11616.4|46
1655277140000|2022-06-15 07:12:20|||||||||5
1655277150000|2022-06-15 07:12:30|11624.2|11621.4|11625.2|11622.4|11625.2|11622.4|11622.2|11619.4|12
1655277160000|2022-06-15 07:12:40|11624.7|11621.9|11620.7|11617.9|11624.7|11621.9|11620.7|11617.9|12
1655277170000|2022-06-15 07:12:50|11621.7|11618.9|11617.7|11614.9|11622.7|11619.9|11617.7|11614.9|12
1655277180000|2022-06-15 07:13:00|11616.2|11613.4|11618.2|11615.4|11618.7|11615.9|11614.2|11610.8|16
1655277190000|2022-06-15 07:13:10|11618.7|11615.9|11617.7|11614.9|11620.3|11616.9|11617.2|11614.4|8
1655277200000|2022-06-15 07:13:20|11617.8|11615|11618.2|11615.4|11619.2|11616.4|11615.7|11612.9|26
1655277210000|2022-06-15 07:13:30|11619.7|11616.9|11617.2|11614.4|11621.8|11618.9|11617.2|11614.4|13
1655277220000|2022-06-15 07:13:40|11617.7|11614.9|11616.2|11613.4|11617.7|11614.9|11615.2|11611.8|8
1655277230000|2022-06-15 07:13:50|11615.7|11612.9|11623.2|11620.4|11623.2|11620.4|11615.2|11611.8|9
1655277240000|2022-06-15 07:14:00|11624.2|11621.4|11633.2|11630.4|11633.2|11630.4|11623.7|11620.8|62
1655277250000|2022-06-15 07:14:10|11633.7|11630.9|11630.2|11627.4|11635.3|11631.9|11630.2|11627.4|24
1655277260000|2022-06-15 07:14:20|11630|11627.2|11624.7|11621.9|11630|11627.2|11624.7|11621.9|8
1655277270000|2022-06-15 07:14:30|11623.7|11620.9|11623.7|11620.9|11624.7|11621.9|11623.7|11620.9|9
1655277280000|2022-06-15 07:14:40|11623.2|11620.4|11624.7|11621.9|11625.2|11622.4|11622.3|11619.5|6
1655277290000|2022-06-15 07:14:50|11625.2|11622.4|11621.2|11618.4|11625.7|11622.9|11620.7|11617.9|13
1655277300000|2022-06-15 07:15:00|11622.7|11619.9|11627.2|11624.4|11627.7|11624.9|11622.7|11619.9|10
1655277310000|2022-06-15 07:15:10|11626.2|11623.4|11631.7|11628.9|11631.7|11628.9|11624.7|11621.9|34
1655277320000|2022-06-15 07:15:20|11632.2|11629.4|11631.1|11628.3|11633.7|11630.9|11630.2|11627.4|76
1655277330000|2022-06-15 07:15:30|11630.7|11627.9|11631.1|11628.3|11631.8|11628.9|11629.7|11626.3|11
1655277340000|2022-06-15 07:15:40|11629.6|11626.8|11630.6|11627.8|11632.7|11629.4|11627.2|11624.3|50
1655277350000|2022-06-15 07:15:50|11631.1|11628.3|11630.1|11627.3|11632.6|11629.8|11629.6|11626.8|15
1655277360000|2022-06-15 07:16:00|11629.6|11626.8|11632.1|11629.3|11632.7|11629.8|11629.1|11625.7|28
1655277370000|2022-06-15 07:16:10|11632.6|11629.8|11636.6|11633.8|11636.6|11633.8|11632.6|11629.8|66
1655277380000|2022-06-15 07:16:20|11637.6|11634.8|11638.1|11635.3|11639.6|11636.8|11637.1|11634.3|25
1655277390000|2022-06-15 07:16:30|11638.6|11635.8|11642.2|11639.4|11648.6|11645.8|11636.6|11633.8|185
1655277400000|2022-06-15 07:16:40|11642.6|11639.8|11648.6|11645.8|11651.6|11648.8|11642.6|11639.8|167
1655277410000|2022-06-15 07:16:50|11649.6|11646.8|11649.1|11646.3|11649.6|11646.8|11647.1|11644.3|31
1655277420000|2022-06-15 07:17:00|11648.6|11645.8|11648.1|11645.3|11648.7|11645.8|11646.6|11643.8|15
1655277430000|2022-06-15 07:17:10|11648.6|11645.8|11654.6|11651.8|11654.6|11651.8|11647.6|11644.8|46
1655277440000|2022-06-15 07:17:20|11655.1|11652.3|11653.1|11650.3|11655.6|11652.8|11651.6|11648.7|22
1655277450000|2022-06-15 07:17:30|11653.6|11650.8|11653.1|11650.3|11654.2|11650.8|11653.1|11650.2|2
1655277460000|2022-06-15 07:17:40|11653.6|11650.8|11654.1|11651.3|11654.6|11651.8|11653.1|11650.3|8
1655277470000|2022-06-15 07:17:50|11654.6|11651.8|11654.6|11651.8|11655.7|11652.8|11653.6|11650.8|31
1655277480000|2022-06-15 07:18:00|11654.7|11650.7|11654.6|11651.8|11655.1|11652.3|11654.6|11650.7|5
1655277490000|2022-06-15 07:18:10|11655.2|11651.2|11653.1|11650.3|11655.2|11651.8|11651.1|11648.3|57
1655277500000|2022-06-15 07:18:20|11652.6|11649.8|11654.1|11651.3|11654.6|11651.8|11652.6|11649.8|7
1655277510000|2022-06-15 07:18:30|11653.6|11650.8|11654.1|11651.3|11654.7|11651.8|11653.6|11650.7|4
1655277520000|2022-06-15 07:18:40|11654.6|11651.8|11654.7|11651.9|11654.7|11651.9|11654.1|11651.3|19
1655277530000|2022-06-15 07:18:50|11654.6|11651.8|11653.6|11650.8|11654.7|11651.9|11652.6|11649.8|23
1655277540000|2022-06-15 07:19:00|11653.7|11650.9|11652.2|11649.4|11654.6|11651.8|11651.6|11648.8|15
1655277550000|2022-06-15 07:19:10|11652.1|11649.3|11654.1|11651.3|11654.1|11651.3|11652.1|11649.3|4
1655277560000|2022-06-15 07:19:20|11653.6|11650.8|11652.7|11649.9|11653.6|11650.8|11652.2|11648.8|1
1655277570000|2022-06-15 07:19:30|11653.7|11650.9|11654.2|11651.4|11654.2|11651.4|11652.7|11649.9|14
1655277580000|2022-06-15 07:19:40|11654.1|11651.3|11654.1|11651.3|11654.1|11651.3|11653.6|11650.8|1
1655277590000|2022-06-15 07:19:50|11653.6|11650.8|11653.2|11650.4|11654.2|11651.4|11652.6|11649.8|15
1655277600000|2022-06-15 07:20:00|11653.6|11650.8|11653.1|11650.3|11654.6|11651.8|11652.6|11649.8|22
1655277610000|2022-06-15 07:20:10|11653.8|11649.8|11654.1|11651.3|11654.1|11651.3|11653.2|11649.8|11
1655277620000|2022-06-15 07:20:20|11654.6|11651.8|11653.1|11650.3|11654.6|11651.8|11653.1|11649.7|5
1655277630000|2022-06-15 07:20:30|11652.6|11649.8|11646.1|11643.3|11652.6|11649.8|11646.1|11643.3|22
1655277640000|2022-06-15 07:20:40|11646.2|11643.4|11649.6|11646.8|11650.2|11646.9|11646.2|11643.4|13
1655277650000|2022-06-15 07:20:50|11649.7|11646.9|11650.1|11647.3|11650.1|11647.3|11649.7|11646.9|4
1655277660000|2022-06-15 07:21:00|11649.6|11646.8|11651.1|11648.3|11652.1|11649.3|11649.6|11646.2|13
1655277670000|2022-06-15 07:21:10|11651.6|11648.8|11649.6|11646.8|11651.6|11648.8|11649.6|11646.8|4
1655277680000|2022-06-15 07:21:20|11650.6|11647.8|11649.1|11646.3|11650.6|11647.8|11648.1|11645.3|1
1655277690000|2022-06-15 07:21:30|11649.7|11645.7|11649.6|11646.8|11650.6|11647.8|11649.1|11645.7|16
1655277700000|2022-06-15 07:21:40|11649.7|11645.7|11649.1|11646.3|11649.7|11646.3|11648.6|11645.7|2
1655277710000|2022-06-15 07:21:50|11648.6|11645.8|11647.6|11644.8|11648.7|11645.8|11647.6|11644.7|8
1655277720000|2022-06-15 07:22:00|11646.6|11643.8|11647.1|11644.3|11647.6|11644.8|11646.1|11643.3|6
1655277730000|2022-06-15 07:22:10|11648.1|11645.3|11648.6|11645.8|11648.6|11645.8|11646.1|11643.3|15
1655277740000|2022-06-15 07:22:20|11647.6|11644.8|11647.1|11644.3|11647.6|11644.8|11646.6|11643.2|8
1655277750000|2022-06-15 07:22:30|11647|11644.2|11648.1|11645.3|11648.1|11645.3|11646.1|11643.3|12
1655277760000|2022-06-15 07:22:40|11648.6|11645.8|11648.5|11645.7|11648.6|11645.8|11648.5|11645.7|6
1655277770000|2022-06-15 07:22:50|11648.6|11645.8|11648.6|11645.8|11648.6|11645.8|11648.6|11645.8|2
1655277780000|2022-06-15 07:23:00|11648.7|11645.9|11650.1|11647.3|11653.6|11650.8|11648.7|11645.9|23
1655277790000|2022-06-15 07:23:10|11650.6|11647.8|11650.6|11647.8|11650.6|11647.8|11650.1|11647.3|1
1655277800000|2022-06-15 07:23:20|11651.1|11648.3|11649.6|11646.8|11651.1|11648.3|11648.6|11645.8|8
1655277810000|2022-06-15 07:23:30|11650.1|11647.3|11650.6|11647.8|11650.7|11647.8|11650.1|11646.7|7
1655277820000|2022-06-15 07:23:40|11651.6|11648.8|11651.5|11648.7|11652.1|11649.3|11651.5|11648.7|2
1655277830000|2022-06-15 07:23:50|11651.6|11648.8|11651.1|11648.3|11652.2|11649.3|11651.1|11648.2|11
1655277840000|2022-06-15 07:24:00|11651|11648.2|11650.6|11647.8|11651|11648.2|11650.1|11647.3|1
1655277850000|2022-06-15 07:24:10|11650.5|11647.7|11650.1|11647.3|11650.6|11647.8|11650.1|11647.3|0
1655277860000|2022-06-15 07:24:20|11650.6|11647.8|11649.6|11646.8|11650.6|11647.8|11649.6|11646.8|12
1655277870000|2022-06-15 07:24:30|11650.5|11647.7|11659.5|11656.7|11660.6|11657.8|11650.5|11647.7|73
1655277880000|2022-06-15 07:24:40|11658.6|11655.8|11659.1|11656.3|11660.1|11657.3|11658.6|11655.8|11
1655277890000|2022-06-15 07:24:50|11659|11656.2|11661.1|11658.3|11662.1|11659.3|11659|11656.2|31
1655277900000|2022-06-15 07:25:00|11660.6|11657.8|11664.1|11661.3|11666|11663.2|11660.6|11657.8|52
1655277910000|2022-06-15 07:25:10|11664.5|11661.7|11664.6|11661.8|11667.6|11664.8|11664.5|11661.7|28
1655277920000|2022-06-15 07:25:20|11664.1|11661.3|11665.1|11662.3|11665.6|11662.8|11664.1|11661.3|12
1655277930000|2022-06-15 07:25:30|11665|11662.2|11659.6|11656.8|11665|11662.2|11659.6|11656.8|16
1655277940000|2022-06-15 07:25:40|11660.1|11657.3|11662.1|11659.3|11662.1|11659.3|11660.1|11657.3|3
1655277950000|2022-06-15 07:25:50|11662.5|11659.7|11663.1|11660.3|11663.1|11660.3|11661.6|11658.6|10
1655277960000|2022-06-15 07:26:00|11663|11660.2|11664.1|11661.3|11664.1|11661.3|11663|11660.2|7
1655277970000|2022-06-15 07:26:10|11664|11661.2|11664.6|11661.8|11664.6|11661.8|11663|11660.2|8
1655277980000|2022-06-15 07:26:20|11664.1|11661.3|11664.5|11661.7|11664.5|11661.7|11664|11661.2|10
1655277990000|2022-06-15 07:26:30|11664.6|11661.8|11660.6|11657.8|11665.6|11662.8|11660.6|11657.8|29
1655278000000|2022-06-15 07:26:40|11659.6|11656.8|11660.1|11657.3|11661.7|11658.3|11658.6|11655.8|40
1655278010000|2022-06-15 07:26:50|11660|11657.2|11659|11656.2|11660|11657.2|11658.5|11655.7|6
1655278020000|2022-06-15 07:27:00|11658.1|11655.3|11651|11648.2|11658.1|11655.3|11651|11648.2|26
1655278030000|2022-06-15 07:27:10|11650.5|11647.7|11648.5|11645.7|11651.1|11647.8|11648|11645.2|22
1655278040000|2022-06-15 07:27:20|11648.6|11645.8|11646|11643.2|11648.6|11645.8|11646|11643.2|25
1655278050000|2022-06-15 07:27:30|11645.6|11642.8|11640.6|11637.8|11645.6|11642.8|11640.6|11637.8|12
1655278060000|2022-06-15 07:27:40|11640.5|11637.7|11643.5|11640.7|11644.7|11641.8|11640|11637.1|14
1655278070000|2022-06-15 07:27:50|11641.6|11638.8|11637.6|11634.8|11643.6|11638.8|11637.5|11634.7|29
1655278080000|2022-06-15 07:28:00|11637.5|11634.7|11638.6|11635.8|11639.1|11636.3|11637.5|11634.7|25
1655278090000|2022-06-15 07:28:10|11638.5|11635.7|11638|11635.2|11639|11636.2|11638|11635.2|5
1655278100000|2022-06-15 07:28:20|11638.1|11635.3|11636.5|11633.7|11639.1|11635.8|11636|11633.2|13
1655278110000|2022-06-15 07:28:30|11636.6|11633.8|11637.5|11634.7|11637.6|11634.8|11635|11632.2|36
1655278120000|2022-06-15 07:28:40|11638.1|11634.1|11638.5|11635.7|11638.6|11635.8|11635|11631.7|13
1655278130000|2022-06-15 07:28:50|11638.6|11635.8|11638.6|11635.8|11639.1|11636.3|11638.5|11635.7|5
1655278140000|2022-06-15 07:29:00|11638.5|11635.7|11638.6|11635.8|11639|11636.2|11637.5|11634.7|8
1655278150000|2022-06-15 07:29:10|11638.1|11635.3|11637|11634.2|11640.1|11637.3|11637|11634.2|11
1655278160000|2022-06-15 07:29:20|11636|11633.2|11636|11633.2|11636.5|11633.7|11634.1|11631.3|8
1655278170000|2022-06-15 07:29:30|11636.5|11633.7|11635.6|11632.8|11637.1|11633.8|11635.5|11632.7|4
1655278180000|2022-06-15 07:29:40|11635.5|11632.7|11636.5|11633.7|11638.5|11635.7|11635.5|11632.7|11
1655278190000|2022-06-15 07:29:50|11635.5|11632.7|11636.6|11633.8|11636.6|11633.8|11634.6|11631.8|3
1655278200000|2022-06-15 07:30:00|11636.5|11633.7|11632.5|11629.7|11636.5|11633.7|11632.5|11629.7|23
1655278210000|2022-06-15 07:30:10|11632.1|11629.3|11631.1|11628.3|11632.1|11629.3|11631.1|11628.3|14
1655278220000|2022-06-15 07:30:20|11631|11628.2|11630.1|11627.3|11631|11628.2|11629.1|11626.3|24
1655278230000|2022-06-15 07:30:30|11630.6|11627.8|11632.1|11629.3|11632.1|11629.3|11628.1|11625.3|9
1655278240000|2022-06-15 07:30:40|11632.6|11629.8|11631.1|11628.3|11633.1|11630.3|11631.1|11628.3|6
1655278250000|2022-06-15 07:30:50|11630.1|11627.3|11625.1|11622.3|11630.1|11627.3|11624.6|11621.8|31
1655278260000|2022-06-15 07:31:00|11624.6|11621.8|11626.1|11623.3|11627.6|11624.3|11624.6|11619.6|47
1655278270000|2022-06-15 07:31:10|11626|11623.2|11625.1|11622.3|11626.1|11623.3|11625|11621.7|14
1655278280000|2022-06-15 07:31:20|11625.6|11622.8|11624.6|11621.8|11625.6|11622.8|11624.5|11621.7|4
1655278290000|2022-06-15 07:31:30|11625|11622.2|11627|11624.2|11627|11624.2|11625|11622.2|6
1655278300000|2022-06-15 07:31:40|11627.1|11624.3|11629|11626.2|11629|11626.2|11627.1|11624.3|6
1655278310000|2022-06-15 07:31:50|11629.5|11626.7|11629.5|11626.7|11629.5|11626.7|11629.5|11626.7|4
1655278320000|2022-06-15 07:32:00|11628.5|11625.7|11626|11623.2|11629|11626.2|11626|11622.6|6
1655278330000|2022-06-15 07:32:10|11625.5|11622.7|11627.6|11623.6|11628.1|11624.7|11623.5|11620.7|18
1655278340000|2022-06-15 07:32:20|11627.1|11624.3|11624.5|11621.7|11628.5|11625.7|11624|11621.2|21
1655278350000|2022-06-15 07:32:30|11623.1|11620.3|11624|11621.2|11625|11622.2|11623.1|11620.3|14
1655278360000|2022-06-15 07:32:40|11623.5|11620.7|11625|11622.2|11625.5|11622.7|11623.5|11620.7|13
1655278370000|2022-06-15 07:32:50|11625.1|11622.3|11623.5|11620.7|11625.6|11622.7|11623.5|11620.7|11
1655278380000|2022-06-15 07:33:00|11624|11621.2|11623.5|11620.7|11624.5|11621.7|11622|11619.2|15
1655278390000|2022-06-15 07:33:10|11623|11620.2|11625|11622.2|11625|11622.2|11623|11620.2|7
1655278400000|2022-06-15 07:33:20|11625.5|11622.7|11628.5|11625.7|11628.5|11625.7|11625|11622.1|9
1655278410000|2022-06-15 07:33:30|11629|11626.2|11632.5|11629.7|11632.5|11629.7|11629|11626.2|10
1655278420000|2022-06-15 07:33:40|11634|11631.2|11633.5|11630.7|11634.6|11631.7|11632.5|11628.6|9
1655278430000|2022-06-15 07:33:50|11633|11630.2|11634.5|11631.7|11634.6|11631.8|11633|11630.2|4
1655278440000|2022-06-15 07:34:00|11635.5|11632.7|11634.5|11631.7|11635.5|11632.7|11634.5|11631.7|16
1655278450000|2022-06-15 07:34:10|11635.5|11632.7|11635.5|11632.7|11636|11633.2|11635.5|11632.7|2
1655278460000|2022-06-15 07:34:20|11636.1|11632.1|11637.5|11634.7|11638|11635.2|11635.5|11632.1|11
1655278470000|2022-06-15 07:34:30|11638|11635.2|11637|11634.2|11638|11635.2|11636.5|11633.7|4
1655278480000|2022-06-15 07:34:40|11637.6|11633.6|11641.5|11638.7|11642.1|11639.2|11637|11633.6|16
1655278490000|2022-06-15 07:34:50|11641|11638.2|11640.5|11637.7|11642.1|11638.7|11640|11637.2|5
1655278500000|2022-06-15 07:35:00|11640.6|11637.8|11643|11640.2|11643.5|11640.7|11640.6|11637.8|8
1655278510000|2022-06-15 07:35:10|11642.5|11639.7|11639.5|11636.7|11643.6|11640.2|11637.5|11634.7|33
1655278520000|2022-06-15 07:35:20|11640.5|11637.7|11640|11637.2|11641.5|11638.7|11640|11636.6|5
1655278530000|2022-06-15 07:35:30|11640.6|11636.6|11642.9|11640.1|11643|11640.2|11639.5|11636.6|5
1655278540000|2022-06-15 07:35:40|11643|11640.2|11642.5|11639.7|11643|11640.2|11642.5|11639.7|1
1655278550000|2022-06-15 07:35:50|11645|11642.2|11649.5|11646.7|11650|11647.2|11645|11642.2|39
1655278560000|2022-06-15 07:36:00|11649|11646.2|11650.5|11647.7|11650.6|11647.7|11648.5|11645.7|11
1655278570000|2022-06-15 07:36:10|11653.5|11650.7|11657|11654.2|11657|11654.2|11653|11650.2|36
1655278580000|2022-06-15 07:36:20|11657.6|11653.6|11660|11657.2|11660|11657.2|11657.6|11653.6|19
1655278590000|2022-06-15 07:36:30|11660.5|11657.7|11662|11659.2|11662|11659.2|11659|11656.2|19
1655278600000|2022-06-15 07:36:40|11661.5|11658.7|11662.5|11659.7|11663.6|11660.7|11661.5|11658.7|11
1655278610000|2022-06-15 07:36:50|11662.4|11659.6|11661|11658.2|11662.4|11659.6|11660.5|11657.7|5
1655278620000|2022-06-15 07:37:00|11660|11657.2|11658|11655.2|11660.5|11657.7|11657.5|11654.7|13
1655278630000|2022-06-15 07:37:10|11657.5|11654.7|11657|11654.2|11658|11655.2|11656|11653.2|29
1655278640000|2022-06-15 07:37:20|11656|11653.2|11653.5|11650.7|11657|11654.2|11652.9|11650.1|30
1655278650000|2022-06-15 07:37:30|11653.4|11650.6|11654.4|11651.6|11655.9|11653.1|11653|11650.2|42
1655278660000|2022-06-15 07:37:40|11654.5|11651.7|11653.9|11651.1|11654.5|11651.7|11653.9|11651.1|9
1655278670000|2022-06-15 07:37:50|11654|11651.2|11654.9|11652.1|11655.4|11652.6|11654|11651.2|8
1655278680000|2022-06-15 07:38:00|11655.4|11652.6|11653.9|11651.1|11655.4|11652.6|11653.4|11650.6|3
1655278690000|2022-06-15 07:38:10|11654.4|11651.6|11652.4|11649.6|11654.4|11651.6|11651.4|11648.6|11
1655278700000|2022-06-15 07:38:20|11651.4|11648.6|11650.9|11648.1|11651.9|11649.1|11650.4|11647.6|26
1655278710000|2022-06-15 07:38:30|11651.4|11648.6|11651.9|11649.1|11655.4|11652.6|11651.4|11648.6|12
1655278720000|2022-06-15 07:38:40|11651.4|11648.6|11651.4|11648.6|11652.4|11649.6|11651.4|11648.6|3
1655278730000|2022-06-15 07:38:50|11650.4|11647.6|11648.4|11645.6|11650.9|11648.1|11647.9|11644.5|11
1655278740000|2022-06-15 07:39:00|11649|11645|11648.9|11646.1|11652.5|11649.1|11648|11645|6
1655278750000|2022-06-15 07:39:10|11647.9|11645.1|11643.4|11640.6|11648.5|11645.1|11643.4|11640.6|18
1655278760000|2022-06-15 07:39:20|11643.9|11641.1|11637.4|11634.6|11643.9|11641.1|11637.4|11634.6|34
1655278770000|2022-06-15 07:39:30|11637.9|11635.1|11632.4|11629.6|11637.9|11635.1|11632.4|11629.5|18
1655278780000|2022-06-15 07:39:40|11632.9|11630.1|11634.9|11632.1|11634.9|11632.1|11631.4|11628.6|17
1655278790000|2022-06-15 07:39:50|11635.4|11632.6|11633.9|11631.1|11636|11632.6|11633.9|11631.1|6
1655278800000|2022-06-15 07:40:00|11633.4|11630.6|11634.4|11631.6|11635.4|11632.6|11633.4|11630.6|6
1655278810000|2022-06-15 07:40:10|11635.5|11632.7|11633.9|11631.1|11635.5|11632.7|11633.4|11630|7
1655278820000|2022-06-15 07:40:20|11634|11630|11634.4|11631.6|11635|11631.6|11633.4|11630|4
1655278830000|2022-06-15 07:40:30|11635|11631|11635.4|11632.6|11635.9|11633.1|11634.4|11631|16
1655278840000|2022-06-15 07:40:40|11637.4|11634.6|11635.4|11632.6|11637.4|11634.6|11635.4|11632.6|4
1655278850000|2022-06-15 07:40:50|11636|11632|11636.9|11634.1|11637.5|11634.1|11635.4|11632|6
1655278860000|2022-06-15 07:41:00|11637.5|11633.5|11641.4|11638.6|11642|11638.6|11636.9|11633.5|15
1655278870000|2022-06-15 07:41:10|11641.3|11638.5|11635.4|11632.6|11641.3|11638.5|11635.4|11632.6|17
1655278880000|2022-06-15 07:41:20|11635.3|11632.5|11632.9|11630.1|11636.5|11633.1|11632.9|11630.1|14
1655278890000|2022-06-15 07:41:30|11633.4|11630.6|11637.4|11634.6|11637.4|11634.6|11632.9|11630.1|15
1655278900000|2022-06-15 07:41:40|11637.5|11634.7|11639.4|11636.6|11640.9|11637.6|11637.5|11634.7|5
1655278910000|2022-06-15 07:41:50|11639.3|11636.5|11635.4|11632.6|11639.3|11636.5|11634.9|11632.1|16
1655278920000|2022-06-15 07:42:00|11634.9|11632.1|11636.4|11633.6|11637.4|11634.6|11634.9|11632|10
1655278930000|2022-06-15 07:42:10|11637.1|11633.1|11637.4|11634.6|11637.9|11635.1|11636.9|11633.1|3
1655278940000|2022-06-15 07:42:20|11637.8|11635|11637.4|11634.6|11638.5|11635.1|11637.4|11634.5|0
1655278950000|2022-06-15 07:42:30|11638.5|11634.5|11637.9|11635.1|11638.5|11635.1|11637.9|11634.5|0
1655278960000|2022-06-15 07:42:40|11638.5|11634.5|11635.9|11633.1|11638.5|11634.6|11634.9|11631.5|6
1655278970000|2022-06-15 07:42:50|11636.4|11633.6|11636.4|11633.6|11636.4|11633.6|11636.4|11633.6|1
1655278980000|2022-06-15 07:43:00|11635.4|11632.6|11637.9|11635.1|11638.5|11635.1|11633.4|11630|21
1655278990000|2022-06-15 07:43:10|11638.4|11635.6|11639.9|11637.1|11640.5|11637.6|11637.9|11634.5|4
1655279000000|2022-06-15 07:43:20|11640.5|11636.5|11639.4|11636.6|11640.5|11637.1|11639.4|11636|0
1655279010000|2022-06-15 07:43:30|11640|11636|11637.4|11634.6|11640|11636.6|11637.4|11634|6
1655279020000|2022-06-15 07:43:40|11638.9|11636.1|11640.4|11637.6|11640.4|11637.6|11638.9|11636.1|5
1655279030000|2022-06-15 07:43:50|11640.5|11637.7|11646.4|11643.6|11646.4|11643.6|11640.5|11637.7|24
1655279040000|2022-06-15 07:44:00|11646.3|11643.5|11648.9|11646.1|11649.5|11646.1|11644.4|11641.6|19
1655279050000|2022-06-15 07:44:10|11650.4|11647.6|11652.9|11650.1|11652.9|11650.1|11650.4|11647|11
1655279060000|2022-06-15 07:44:20|11653.4|11650.6|11655.9|11653.1|11657.4|11654.6|11652.9|11650.1|21
1655279070000|2022-06-15 07:44:30|11656.4|11653.6|11661|11657|11661|11658.1|11656.4|11653.6|12
1655279080000|2022-06-15 07:44:40|11660.4|11657.6|11662.4|11659.6|11662.4|11659.6|11660.4|11657.6|14
1655279090000|2022-06-15 07:44:50|11661.9|11659.1|11661.9|11659.1|11662.9|11660.1|11661.4|11658.6|14
1655279100000|2022-06-15 07:45:00|11661.4|11658.6|11662.3|11659.5|11662.4|11659.5|11660.3|11657.5|24
1655279110000|2022-06-15 07:45:10|11662.8|11660|11661.9|11659.1|11664.9|11662.1|11661.9|11659.1|28
1655279120000|2022-06-15 07:45:20|11661.8|11659|11661.3|11658.5|11662.9|11660.1|11661.3|11658.4|4
1655279130000|2022-06-15 07:45:30|11660.9|11658.1|11656.8|11654|11661.4|11658.6|11656.8|11654|14
1655279140000|2022-06-15 07:45:40|11656.9|11654.1|11658.3|11655.5|11658.3|11655.5|11656.9|11654.1|2
1655279150000|2022-06-15 07:45:50|11659|11655|11654.9|11652.1|11659.4|11656.1|11654.9|11652.1|3
1655279160000|2022-06-15 07:46:00|11654.4|11651.6|11658.9|11656.1|11659.4|11656.6|11654.4|11651.5|17
1655279170000|2022-06-15 07:46:10|11659.4|11655.4|11660.3|11657.5|11660.9|11658.1|11658.3|11655.4|13
1655279180000|2022-06-15 07:46:20|11659.4|11655.4|11658.3|11655.5|11659.5|11656.1|11657.8|11655|13
1655279190000|2022-06-15 07:46:30|11658.9|11654.9|11657.9|11655.1|11658.9|11656.1|11656.4|11653.6|4
1655279200000|2022-06-15 07:46:40|11657.4|11654.6|11652.9|11650.1|11657.9|11655.1|11651.4|11648.6|12
1655279210000|2022-06-15 07:46:50|11654.4|11651.6|11651.4|11648.6|11654.9|11652.1|11651.4|11648.6|8
1655279220000|2022-06-15 07:47:00|11650.9|11648.1|11650.3|11647.5|11653|11650.1|11649.9|11647|14
1655279230000|2022-06-15 07:47:10|11649.9|11647.1|11636.9|11634.1|11650.9|11648.1|11636.9|11634.1|45
1655279240000|2022-06-15 07:47:20|11636.4|11633.6|11633.9|11631.1|11639|11635.6|11632.9|11630.1|47
1655279250000|2022-06-15 07:47:30|11634.9|11632.1|11634.4|11631.6|11637.4|11634.6|11632.4|11629.6|16
1655279260000|2022-06-15 07:47:40|11633.9|11631.1|11625.9|11623.1|11634.4|11631.6|11625.9|11623.1|39
1655279270000|2022-06-15 07:47:50|11625.4|11622.6|11622.4|11619.6|11625.4|11622.6|11620.4|11617.6|38
1655279280000|2022-06-15 07:48:00|11621.9|11619.1|11617.9|11615.1|11622.4|11619.6|11616.4|11613|31
1655279290000|2022-06-15 07:48:10|11617.4|11614.6|11615.9|11613.1|11620.4|11617.6|11613.4|11610.6|76
1655279300000|2022-06-15 07:48:20|11616.4|11613.6|11613.9|11611.1|11618.4|11615.6|11613.9|11610|19
1655279310000|2022-06-15 07:48:30|11614.5|11610.5|11612.4|11609.6|11614.5|11611.1|11609.9|11607|22
1655279320000|2022-06-15 07:48:40|11611.4|11608.6|11615.9|11613.1|11615.9|11613.1|11611.4|11608.6|13
1655279330000|2022-06-15 07:48:50|11616.4|11613.6|11614.9|11612.1|11616.4|11613.6|11613.9|11610.5|10
1655279340000|2022-06-15 07:49:00|11615.4|11612.6|11619.9|11617.1|11620.4|11617.6|11614.4|11611.6|14
1655279350000|2022-06-15 07:49:10|11620.4|11617.6|11621.4|11618.6|11621.9|11619.1|11620.4|11617.6|17
1655279360000|2022-06-15 07:49:20|11621.9|11619.1|11627.8|11625|11629.3|11626.5|11621.9|11619.1|31
1655279370000|2022-06-15 07:49:30|11628.5|11624.5|11628.8|11626|11630.4|11627.6|11627.8|11624.5|16
1655279380000|2022-06-15 07:49:40|11627.8|11625|11624.8|11622|11628.3|11625.5|11624.4|11621|16
1655279390000|2022-06-15 07:49:50|11624.9|11622.1|11627.8|11625|11630.9|11628|11624.9|11622.1|29
1655279400000|2022-06-15 07:50:00|11627.3|11624.5|11626.8|11624|11629.8|11627|11626.3|11623.4|17
1655279410000|2022-06-15 07:50:10|11626.3|11623.5|11622.8|11620|11626.3|11623.5|11621.9|11619.1|9
1655279420000|2022-06-15 07:50:20|11623.4|11620.6|11623.8|11621|11625.3|11622.5|11622.3|11619.5|8
1655279430000|2022-06-15 07:50:30|11624.4|11621.6|11624.3|11621.5|11626.8|11624|11623.3|11620.5|11
1655279440000|2022-06-15 07:50:40|11624.8|11622|11628.8|11626|11631.4|11628|11623.8|11621|16
1655279450000|2022-06-15 07:50:50|11629.5|11625.5|11630.8|11628|11631.5|11628|11626.8|11624|9
1655279460000|2022-06-15 07:51:00|11631.4|11627.4|11632.8|11630|11633.4|11630|11629.8|11626.5|10
1655279470000|2022-06-15 07:51:10|11632.9|11628.9|11630.3|11627.5|11632.9|11630|11629.8|11626.4|12
1655279480000|2022-06-15 07:51:20|11629.4|11626.6|11631.8|11629|11634.8|11632|11629.4|11626.6|17
1655279490000|2022-06-15 07:51:30|11633.3|11630.5|11633.8|11631|11634.8|11632|11632.8|11629.9|4
1655279500000|2022-06-15 07:51:40|11634.4|11630.4|11634.4|11631.6|11636.8|11634|11633.8|11630.4|4
1655279510000|2022-06-15 07:51:50|11634.3|11631.5|11634.4|11631.6|11634.4|11631.6|11632.8|11629.5|5
1655279520000|2022-06-15 07:52:00|11635.8|11633|11625.8|11623|11636.8|11634|11625.8|11622.5|24
1655279530000|2022-06-15 07:52:10|11625.4|11622.6|11627.3|11624.5|11628.5|11625.4|11625.4|11622.6|10
1655279540000|2022-06-15 07:52:20|11627.4|11624.6|11626.8|11624|11629.8|11627|11626.8|11624|18
1655279550000|2022-06-15 07:52:30|11628.4|11625.6|11631.3|11628.5|11631.8|11629|11627.3|11624.5|17
1655279560000|2022-06-15 07:52:40|11630.8|11628|11641.8|11639|11642.5|11639|11630.8|11628|24
1655279570000|2022-06-15 07:52:50|11642.5|11638.5|11643.4|11640.6|11643.4|11640.6|11641.3|11638.5|10
1655279580000|2022-06-15 07:53:00|11643.3|11640.5|11642.8|11640|11643.3|11640.5|11641.3|11638.5|11
1655279590000|2022-06-15 07:53:10|11642.3|11639.5|11638.8|11636|11642.3|11639.5|11637.8|11634.5|13
1655279600000|2022-06-15 07:53:20|11638.9|11636.1|11634.8|11632|11639.4|11636.6|11634.3|11631.5|17
1655279610000|2022-06-15 07:53:30|11634.4|11631.6|11635.5|11631.5|11636.9|11633.6|11633.8|11631|6
1655279620000|2022-06-15 07:53:40|11634.8|11632|11637.3|11634.5|11637.8|11635|11633.8|11631|7
1655279630000|2022-06-15 07:53:50|11637.4|11634.6|11635.8|11633|11638.4|11635.1|11635.8|11633|3
1655279640000|2022-06-15 07:54:00|11635.7|11632.9|11633.8|11631|11635.7|11632.9|11631.3|11627.9|8
1655279650000|2022-06-15 07:54:10|11633.9|11631.1|11641.8|11639|11641.8|11639|11633.8|11631|13
1655279660000|2022-06-15 07:54:20|11642.3|11639.5|11644.8|11642|11645.3|11642.5|11640.8|11637.4|29
1655279670000|2022-06-15 07:54:30|11643.8|11641|11645.2|11642.4|11645.9|11642.5|11643.3|11640.4|8
1655279680000|2022-06-15 07:54:40|11642.8|11640|11641.3|11638.5|11643.8|11641|11641.3|11638|4
1655279690000|2022-06-15 07:54:50|11640.8|11638|11638.3|11635.5|11641.4|11638|11637.8|11635|29
1655279700000|2022-06-15 07:55:00|11638.4|11635.6|11640.3|11637.5|11641.3|11638.5|11637.8|11634.4|14
1655279710000|2022-06-15 07:55:10|11637.8|11635|11637.8|11635|11638.3|11635.5|11637.8|11635|5
1655279720000|2022-06-15 07:55:20|11638.3|11635.5|11639.3|11636.5|11639.8|11637|11636.8|11634|6
1655279730000|2022-06-15 07:55:30|11639.8|11637|11643.3|11640.5|11643.3|11640.5|11639.3|11636.5|7
1655279740000|2022-06-15 07:55:40|11642.3|11639.5|11641.3|11638.5|11642.8|11640|11639.8|11636.9|13
1655279750000|2022-06-15 07:55:50|11641.8|11639|11639.8|11637|11642.8|11640|11639.8|11636.9|15
1655279760000|2022-06-15 07:56:00|11640.4|11636.4|11644.8|11642|11645.3|11642.5|11638.8|11635.9|8
1655279770000|2022-06-15 07:56:10|11645.3|11642.5|11647.9|11645.1|11648.5|11645.6|11644.8|11641.5|55
1655279780000|2022-06-15 07:56:20|11648.4|11645.6|11649.4|11646.6|11651.5|11648.6|11646.9|11644|22
1655279790000|2022-06-15 07:56:30|11649.3|11646.5|11649.9|11647.1|11651|11647.6|11647.4|11644.6|8
1655279800000|2022-06-15 07:56:40|11648.4|11645.6|11651.9|11649.1|11654.9|11652.1|11648.4|11645.6|13
1655279810000|2022-06-15 07:56:50|11652.4|11649.6|11646.4|11643.6|11652.4|11649.6|11645.4|11642.6|44
1655279820000|2022-06-15 07:57:00|11646.9|11644.1|11643.4|11640.6|11646.9|11644.1|11643.4|11640.5|4
1655279830000|2022-06-15 07:57:10|11643.9|11641.1|11645.9|11643.1|11647.4|11644.6|11635.8|11632.5|155
1655279840000|2022-06-15 07:57:20|11645.4|11642.6|11643.4|11640.6|11646|11642.6|11642|11639.2|9
1655279850000|2022-06-15 07:57:30|11643.9|11641.1|11648.4|11645.6|11649.5|11646.1|11643.9|11641.1|14
1655279860000|2022-06-15 07:57:40|11649.4|11646.6|11650.9|11648.1|11651.4|11648.6|11649.4|11646.6|3
1655279870000|2022-06-15 07:57:50|11650.8|11648|11652.4|11649.6|11652.4|11649.6|11649.9|11647.1|7
1655279880000|2022-06-15 07:58:00|11651.4|11648.6|11652.9|11650.1|11654.4|11651.1|11650.4|11647.6|16
1655279890000|2022-06-15 07:58:10|11652.8|11650|11654.3|11651.5|11654.4|11651.6|11652.3|11649.5|34
1655279900000|2022-06-15 07:58:20|11653.9|11651.1|11650.8|11648|11653.9|11651.1|11650.8|11647.5|3
1655279910000|2022-06-15 07:58:30|11650.3|11647.5|11649.8|11647|11650.9|11647.6|11648.3|11645.5|7
1655279920000|2022-06-15 07:58:40|11649.9|11647.1|11653.4|11650.6|11653.4|11650.6|11649.9|11647.1|11
1655279930000|2022-06-15 07:58:50|11654.3|11651.5|11651.4|11648.6|11654.3|11651.5|11650.8|11648|8
1655279940000|2022-06-15 07:59:00|11651.9|11649.1|11649.8|11647|11651.9|11649.1|11648.3|11645.5|8
1655279950000|2022-06-15 07:59:10|11648.8|11646|11648.4|11645.6|11650.9|11647.6|11648.4|11645.6|2
1655279960000|2022-06-15 07:59:20|11649.9|11647.1|11650.9|11646.9|11653.8|11651|11649.8|11646.9|12
1655279970000|2022-06-15 07:59:30|11650.4|11647.6|11650.4|11647.6|11650.9|11647.6|11649.8|11646.4|2
1655279980000|2022-06-15 07:59:40|11651.5|11647.5|11652.5|11648.5|11653.8|11651|11651|11647.5|4
1655279990000|2022-06-15 07:59:50|11651.8|11649|11657.8|11655|11658.8|11656|11651.8|11648.5|18
1655280000000|2022-06-15 08:00:00|11659.3|11656.5|11664.9|11662.1|11666|11662.7|11659.3|11656|207
1655280010000|2022-06-15 08:00:10|11663.9|11661.1|11671|11668.2|11672|11669.2|11660.9|11658.1|78
1655280020000|2022-06-15 08:00:20|11671.5|11668.7|11680|11677.2|11682|11679.2|11671.5|11668.7|192
1655280030000|2022-06-15 08:00:30|11680.5|11677.7|11679|11676.2|11680.6|11677.8|11678|11674.6|51
1655280040000|2022-06-15 08:00:40|11678.5|11675.7|11677|11674.2|11680|11677.2|11674.5|11671.7|37
1655280050000|2022-06-15 08:00:50|11675.5|11672.7|11668.9|11666.1|11676|11673.2|11666.5|11663.7|31
1655280060000|2022-06-15 08:01:00|11668.5|11665.7|11672|11669.2|11672|11669.2|11667.5|11664.7|45
1655280070000|2022-06-15 08:01:10|11671.9|11669.1|11672.5|11669.7|11674.5|11671.7|11671.9|11669.1|12
1655280080000|2022-06-15 08:01:20|11672.9|11670.1|11670|11667.2|11672.9|11670.1|11669.5|11666.7|15
1655280090000|2022-06-15 08:01:30|11669.5|11666.7|11674.5|11671.7|11675|11672.2|11669.5|11666.7|21
1655280100000|2022-06-15 08:01:40|11674|11671.2|11674.6|11670.6|11675.6|11672.2|11674|11670.6|8
1655280110000|2022-06-15 08:01:50|11674.5|11671.7|11675.5|11672.7|11678.1|11674.2|11674.5|11671.7|23
1655280120000|2022-06-15 08:02:00|11675.6|11671.6|11676|11673.2|11677.6|11674.2|11674.5|11671.6|11
1655280130000|2022-06-15 08:02:10|11675.5|11672.7|11669.5|11666.7|11676|11673.2|11669.5|11666.7|25
1655280140000|2022-06-15 08:02:20|11669.9|11667.1|11671.5|11668.7|11673|11670.2|11669.9|11667.1|8
1655280150000|2022-06-15 08:02:30|11671.4|11668.6|11671.1|11667.1|11672.6|11669.2|11670|11667.1|20
1655280160000|2022-06-15 08:02:40|11670|11667.2|11667.5|11664.7|11671.6|11668.7|11667.5|11664.7|12
1655280170000|2022-06-15 08:02:50|11667|11664.2|11664.9|11662.1|11667|11664.2|11664|11661.2|10
1655280180000|2022-06-15 08:03:00|11664|11661.2|11660.9|11658.1|11664|11661.2|11657|11654.2|38
1655280190000|2022-06-15 08:03:10|11661|11658.2|11661.9|11659.1|11664.5|11661.7|11661|11658.2|19
1655280200000|2022-06-15 08:03:20|11661.5|11658.7|11663.9|11661.1|11663.9|11661.1|11660.9|11658.1|5
1655280210000|2022-06-15 08:03:30|11663.4|11660.6|11667.4|11664.6|11669.5|11666.1|11663.4|11660.6|20
1655280220000|2022-06-15 08:03:40|11666.4|11663.6|11664.9|11662.1|11666.9|11664.1|11663.9|11661.1|4
1655280230000|2022-06-15 08:03:50|11665|11662.2|11665.9|11663.1|11666.4|11663.6|11663.9|11661.1|4
1655280240000|2022-06-15 08:04:00|11665.4|11662.6|11667.5|11664.7|11668.9|11666.1|11663.1|11660.3|15
1655280250000|2022-06-15 08:04:10|11668|11665.2|11668.9|11666.1|11670.9|11668.1|11667.5|11664.7|13
1655280260000|2022-06-15 08:04:20|11669|11666.2|11667.9|11665.1|11670|11666.7|11667.4|11664.6|4
1655280270000|2022-06-15 08:04:30|11668|11665.2|11669.4|11666.6|11669.4|11666.6|11665.4|11661.5|13
1655280280000|2022-06-15 08:04:40|11669.9|11667.1|11668.4|11665.6|11670|11667.1|11667.4|11664.1|7
1655280290000|2022-06-15 08:04:50|11667.5|11664.7|11666.9|11664.1|11671.4|11668.6|11666.9|11664.1|19
1655280300000|2022-06-15 08:05:00|11667|11664.2|11668.4|11665.6|11671.9|11669.1|11667|11664.2|12
1655280310000|2022-06-15 08:05:10|11667.4|11664.6|11667.4|11664.6|11668.1|11665.2|11665.4|11662.6|4
1655280320000|2022-06-15 08:05:20|11668.5|11665.7|11669.4|11666.6|11670.4|11667.6|11668.4|11665.6|7
1655280330000|2022-06-15 08:05:30|11669.5|11666.7|11671.9|11669.1|11673.4|11670.6|11669.5|11666.7|14
1655280340000|2022-06-15 08:05:40|11671|11668.2|11666.4|11663.6|11671|11668.2|11665.4|11662.6|14
1655280350000|2022-06-15 08:05:50|11665.4|11662.6|11661.9|11659.1|11665.4|11662.6|11661.5|11657.5|17
1655280360000|2022-06-15 08:06:00|11661|11658.2|11663.9|11661.1|11665.9|11663.1|11659.4|11656.5|33
1655280370000|2022-06-15 08:06:10|11663.4|11660.6|11661.4|11658.6|11663.4|11660.6|11660.9|11658.1|6
1655280380000|2022-06-15 08:06:20|11660.4|11657.6|11658.9|11656.1|11660.4|11657.6|11657.9|11655.1|13
1655280390000|2022-06-15 08:06:30|11659.4|11656.6|11659.4|11656.6|11661.9|11659.1|11658.9|11656.1|24
1655280400000|2022-06-15 08:06:40|11659|11656.2|11653.4|11650.6|11659.9|11657.1|11652.9|11650.1|27
1655280410000|2022-06-15 08:06:50|11652.9|11650.1|11641|11637|11652.9|11650.1|11639.4|11636|99
1655280420000|2022-06-15 08:07:00|11640.4|11637.6|11636.9|11634.1|11641.9|11639.1|11636.4|11633.6|22
1655280430000|2022-06-15 08:07:10|11637|11634.2|11642.4|11639.6|11642.4|11639.6|11637|11634.2|14
1655280440000|2022-06-15 08:07:20|11641.4|11638.6|11638.9|11636.1|11643.4|11640.6|11638.4|11635.5|22
1655280450000|2022-06-15 08:07:30|11639.4|11636.6|11642.9|11640.1|11642.9|11640.1|11638.9|11636.1|11
1655280460000|2022-06-15 08:07:40|11643.4|11640.6|11644.5|11640.5|11644.5|11641.1|11642.9|11640.1|2
1655280470000|2022-06-15 08:07:50|11643.8|11641|11645.4|11642.6|11645.4|11642.6|11642.4|11639.5|22
1655280480000|2022-06-15 08:08:00|11645.3|11642.5|11646.8|11644|11648.4|11645.6|11642.4|11639.6|22
1655280490000|2022-06-15 08:08:10|11646.4|11643.6|11643.9|11641.1|11650.4|11645.1|11642.9|11640.1|12
1655280500000|2022-06-15 08:08:20|11645|11641|11645.4|11642.6|11647.4|11644.6|11643.9|11641|7
1655280510000|2022-06-15 08:08:30|11644.4|11641.6|11644.9|11642.1|11648|11644.6|11643.4|11640.5|10
1655280520000|2022-06-15 08:08:40|11645.5|11641.5|11647.4|11644.6|11647.5|11644.6|11642.4|11639.5|20
1655280530000|2022-06-15 08:08:50|11647.3|11644.5|11647.4|11644.6|11647.5|11644.6|11646.4|11643.5|16
1655280540000|2022-06-15 08:09:00|11647.3|11644.5|11646.4|11643.6|11649|11646.1|11646.4|11643.6|7
1655280550000|2022-06-15 08:09:10|11646.9|11644.1|11646.4|11643.6|11646.9|11644.1|11646.4|11643.6|5
1655280560000|2022-06-15 08:09:20|11645.9|11643.1|11647.4|11644.6|11647.9|11645.1|11643.4|11640.6|11
1655280570000|2022-06-15 08:09:30|11647.5|11643.5|11638.9|11636.1|11647.5|11644|11638.4|11635.5|20
1655280580000|2022-06-15 08:09:40|11638.4|11635.6|11637.3|11634.5|11638.4|11635.6|11637.3|11634.5|12
1655280590000|2022-06-15 08:09:50|11638.4|11635.6|11639.3|11636.5|11639.9|11637.1|11638.4|11635.6|8
1655280600000|2022-06-15 08:10:00|11639.4|11636.6|11640.8|11638|11640.8|11638|11639.3|11636.5|8
1655280610000|2022-06-15 08:10:10|11641.4|11638.6|11640.8|11638|11641.4|11638.6|11639.8|11637|9
1655280620000|2022-06-15 08:10:20|11640.9|11638.1|11641.8|11639|11642.9|11640|11640.9|11638.1|3
1655280630000|2022-06-15 08:10:30|11641.3|11638.5|11641.8|11639|11642.4|11639.6|11640.3|11637.5|7
1655280640000|2022-06-15 08:10:40|11641.9|11639.1|11643.8|11641|11645.4|11642.6|11641.3|11638.5|11
1655280650000|2022-06-15 08:10:50|11644.8|11642|11643.8|11641|11645.9|11642.6|11643.8|11641|5
1655280660000|2022-06-15 08:11:00|11643.3|11640.5|11644.8|11642|11646.8|11644|11642.8|11640|17
1655280670000|2022-06-15 08:11:10|11643.8|11641|11642.4|11638.4|11644.8|11642|11641.4|11638.4|2
1655280680000|2022-06-15 08:11:20|11642.3|11639.5|11649.3|11646.5|11650.4|11647.6|11642.3|11639.5|30
1655280690000|2022-06-15 08:11:30|11649.4|11646.6|11647.3|11644.5|11650.5|11647.6|11644.4|11641.6|19
1655280700000|2022-06-15 08:11:40|11647.9|11645.1|11648.3|11645.5|11648.4|11645.5|11647.3|11644|4
1655280710000|2022-06-15 08:11:50|11648.4|11645.6|11647.8|11645|11649.9|11646.5|11645.9|11643.1|8
1655280720000|2022-06-15 08:12:00|11649.3|11646.5|11647.8|11645|11650.4|11647|11647.3|11643.9|14
1655280730000|2022-06-15 08:12:10|11646.8|11644|11644.8|11642|11646.8|11644|11644.3|11641.5|11
1655280740000|2022-06-15 08:12:20|11644.3|11641.5|11644.8|11642|11644.8|11642|11639.3|11636.5|28
1655280750000|2022-06-15 08:12:30|11644.3|11641.5|11643.4|11639.4|11646.3|11643.5|11642.8|11639.4|9
1655280760000|2022-06-15 08:12:40|11643.9|11639.9|11632.8|11630|11643.9|11639.9|11630.4|11627.6|135
1655280770000|2022-06-15 08:12:50|11632.3|11629.5|11633.9|11631.1|11634.8|11632|11630.4|11627.6|24
1655280780000|2022-06-15 08:13:00|11634.9|11632.1|11636.9|11634.1|11637.4|11634.1|11634.8|11632|4
1655280790000|2022-06-15 08:13:10|11637.4|11634.6|11645.8|11643|11646.8|11644|11637.3|11634.5|35
1655280800000|2022-06-15 08:13:20|11643.8|11641|11653.3|11650.5|11653.3|11650.5|11643.8|11641|57
1655280810000|2022-06-15 08:13:30|11653.9|11651.1|11654.3|11651.5|11656.8|11654|11653.9|11650.9|23
1655280820000|2022-06-15 08:13:40|11653.3|11650.5|11650.9|11648.1|11653.3|11650.5|11647.8|11645|14
1655280830000|2022-06-15 08:13:50|11651.9|11649.1|11653.8|11651|11655.3|11652.5|11651.9|11649.1|16
1655280840000|2022-06-15 08:14:00|11653.3|11650.5|11655.8|11653|11658.8|11656|11653.3|11650.5|26
1655280850000|2022-06-15 08:14:10|11656.4|11652.4|11655.3|11652.5|11658.4|11655|11655.3|11652.4|3
1655280860000|2022-06-15 08:14:20|11655.8|11653|11658.8|11656|11660.4|11656.5|11655.8|11653|8
1655280870000|2022-06-15 08:14:30|11659.8|11657|11658.8|11656|11660.4|11657.5|11658.3|11655.5|14
1655280880000|2022-06-15 08:14:40|11658.3|11655.5|11656.8|11654|11659.4|11656.5|11655.7|11652.9|12
1655280890000|2022-06-15 08:14:50|11657.3|11654.5|11657.3|11654.5|11657.8|11655|11656.8|11653.4|6
1655280900000|2022-06-15 08:15:00|11654.8|11652|11647.8|11645|11654.8|11652|11647.7|11644.4|39
1655280910000|2022-06-15 08:15:10|11648.8|11646|11646.3|11643.5|11648.8|11646|11645.7|11642.4|18
1655280920000|2022-06-15 08:15:20|11645.7|11642.9|11643.3|11640.5|11647.8|11645|11642.3|11639.5|29
1655280930000|2022-06-15 08:15:30|11644.3|11641.5|11648.3|11645.5|11649.8|11647|11644.3|11641.5|30
1655280940000|2022-06-15 08:15:40|11647.8|11645|11646.8|11644|11648.9|11645.5|11646.8|11643.4|0
1655280950000|2022-06-15 08:15:50|11647.4|11643.4|11649.8|11647|11650.3|11647.5|11646.8|11643.4|13
1655280960000|2022-06-15 08:16:00|11650.4|11646.4|11650.8|11648|11653.8|11650.5|11647.8|11645|17
1655280970000|2022-06-15 08:16:10|11651.3|11648.5|11649.8|11647|11651.8|11649|11649.3|11646.4|13
1655280980000|2022-06-15 08:16:20|11650.8|11648|11649.8|11647|11651.4|11648|11649.8|11646.9|6
1655280990000|2022-06-15 08:16:30|11651.3|11648.5|11654.8|11652|11655.3|11652.5|11650.8|11647.4|17
1655281000000|2022-06-15 08:16:40|11654.7|11651.9|11653.8|11651|11655.3|11652.5|11653.3|11650.5|10
1655281010000|2022-06-15 08:16:50|11654.8|11652|11650.4|11646.4|11654.8|11652|11649.4|11645.4|8
1655281020000|2022-06-15 08:17:00|11649.8|11647|11644.3|11641.5|11651.8|11649|11644.3|11641.5|19
1655281030000|2022-06-15 08:17:10|11645.3|11642.5|11647.8|11645|11650.8|11648|11645.3|11642.5|18
1655281040000|2022-06-15 08:17:20|11647.3|11644.5|11654.3|11651.5|11654.8|11652|11647.3|11644.5|11
1655281050000|2022-06-15 08:17:30|11654.8|11652|11652.3|11649.5|11654.8|11652|11649.8|11647|8
1655281060000|2022-06-15 08:17:40|11651.8|11649|11651.8|11649|11652.4|11649.5|11650.8|11648|3
1655281070000|2022-06-15 08:17:50|11652.3|11649.5|11653.3|11650.5|11653.3|11650.5|11652.3|11649.5|3
1655281080000|2022-06-15 08:18:00|11652.3|11649.5|11655.3|11652.5|11655.4|11652.6|11651.3|11647.9|26
1655281090000|2022-06-15 08:18:10|11654.8|11652|11660.8|11658|11661.4|11658|11654.8|11652|32
1655281100000|2022-06-15 08:18:20|11660.7|11657.9|11656.3|11653.5|11660.8|11658|11655.3|11652.5|10
1655281110000|2022-06-15 08:18:30|11657.3|11654.5|11657.8|11655|11659.3|11656.5|11657.3|11654.5|9
1655281120000|2022-06-15 08:18:40|11658.3|11655.5|11656.8|11654|11658.3|11655.5|11656.2|11653.4|10
1655281130000|2022-06-15 08:18:50|11657.3|11654.5|11658.8|11656|11661.9|11658.5|11657.3|11654.5|19
1655281140000|2022-06-15 08:19:00|11658.9|11656.1|11658.8|11656|11660.3|11657.5|11658.3|11655.5|4
1655281150000|2022-06-15 08:19:10|11658.3|11655.5|11656.8|11654|11658.8|11656|11654.2|11651.4|14
1655281160000|2022-06-15 08:19:20|11655.3|11652.5|11655.8|11653|11656.3|11653.5|11655.3|11652.5|14
1655281170000|2022-06-15 08:19:30|11656.4|11652.4|11652.3|11649.5|11657.8|11655|11649.8|11646.4|18
1655281180000|2022-06-15 08:19:40|11651.8|11649|11649.3|11646.5|11651.8|11649|11647.8|11645|11
1655281190000|2022-06-15 08:19:50|11648.8|11646|11650.3|11647.5|11652.3|11649.5|11647.8|11645|17
1655281200000|2022-06-15 08:20:00|11650.8|11648|11652.8|11650|11653.3|11650.5|11649.8|11647|19
1655281210000|2022-06-15 08:20:10|11653.4|11649.4|11653.3|11650.5|11653.4|11650.5|11652.8|11649.4|1
1655281220000|2022-06-15 08:20:20|11651.8|11649|11647.8|11645|11651.8|11649|11644.9|11642.1|8
1655281230000|2022-06-15 08:20:30|11648.3|11645.5|11646.8|11644|11648.3|11645.5|11644.8|11642|17
1655281240000|2022-06-15 08:20:40|11644.3|11641.5|11646.8|11644|11648.3|11645.5|11643.8|11641|44
1655281250000|2022-06-15 08:20:50|11646.3|11643.5|11640.8|11638|11647.4|11644|11640.3|11637.5|10
1655281260000|2022-06-15 08:21:00|11639.3|11636.5|11639.8|11637|11640.9|11637.5|11637.3|11634.5|13
1655281270000|2022-06-15 08:21:10|11640.3|11637.5|11640.3|11637.5|11640.3|11637.5|11639.3|11636|7
1655281280000|2022-06-15 08:21:20|11639.8|11637|11644.3|11641.5|11644.3|11641.5|11639.8|11637|22
1655281290000|2022-06-15 08:21:30|11643.8|11641|11636.3|11633.5|11644.4|11641.5|11634.8|11632|34
1655281300000|2022-06-15 08:21:40|11635.8|11633|11637.3|11634.5|11638.9|11636|11635.8|11632.9|16
1655281310000|2022-06-15 08:21:50|11637.7|11634.9|11636.2|11633.4|11637.8|11635|11636.2|11633.4|17
1655281320000|2022-06-15 08:22:00|11636.3|11633.5|11638.8|11636|11639.3|11636|11636.3|11633.5|14
1655281330000|2022-06-15 08:22:10|11638.3|11635.5|11642.3|11639.5|11642.4|11639.5|11638.3|11634.9|3
1655281340000|2022-06-15 08:22:20|11643.2|11640.4|11643.2|11640.4|11643.8|11641|11641.8|11639|1
1655281350000|2022-06-15 08:22:30|11643.3|11640.5|11642.7|11639.9|11645.8|11643|11641.7|11634.3|39
1655281360000|2022-06-15 08:22:40|11643.2|11640.4|11641.7|11638.9|11643.8|11640.9|11641.2|11638.4|10
1655281370000|2022-06-15 08:22:50|11641.3|11637.3|11640.7|11637.9|11641.3|11637.9|11639.7|11636.4|6
1655281380000|2022-06-15 08:23:00|11640.8|11638|11641.7|11638.9|11645.8|11643|11640.8|11638|37
1655281390000|2022-06-15 08:23:10|11640.7|11637.9|11641.3|11637.3|11641.3|11637.9|11640.7|11637.3|0
1655281400000|2022-06-15 08:23:20|11640.7|11637.9|11643.7|11640.9|11644.7|11641.9|11640.7|11637.9|3
1655281410000|2022-06-15 08:23:30|11644.8|11640.8|11643.7|11640.9|11644.8|11640.9|11643.7|11640.4|0
1655281420000|2022-06-15 08:23:40|11644.4|11640.4|11644.2|11641.4|11644.7|11641.9|11643.3|11640.4|0
1655281430000|2022-06-15 08:23:50|11643.2|11640.4|11645.7|11642.9|11647.7|11644.9|11642.7|11639.9|24
1655281440000|2022-06-15 08:24:00|11644.7|11641.9|11642.8|11640|11645.7|11642.9|11640.7|11637.9|9
1655281450000|2022-06-15 08:24:10|11643.3|11640.5|11644.3|11641.5|11644.3|11641.5|11641.2|11638.4|6
1655281460000|2022-06-15 08:24:20|11643.3|11640.5|11643.3|11640.5|11643.7|11640.9|11642.7|11639.4|0
1655281470000|2022-06-15 08:24:30|11642.7|11639.9|11628.8|11626|11642.7|11639.9|11628.8|11626|73
1655281480000|2022-06-15 08:24:40|11629.3|11626.5|11628.8|11626|11629.8|11627|11625.8|11622.4|35
1655281490000|2022-06-15 08:24:50|11629.3|11626.5|11630.8|11628|11631.8|11629|11628.8|11625.4|19
1655281500000|2022-06-15 08:25:00|11630.7|11627.9|11623.3|11620.5|11630.7|11627.9|11622.8|11620|24
1655281510000|2022-06-15 08:25:10|11622.8|11620|11630.8|11628|11630.8|11628|11622.8|11620|27
1655281520000|2022-06-15 08:25:20|11631.3|11628.5|11640.8|11638|11640.9|11638|11630.8|11628|20
1655281530000|2022-06-15 08:25:30|11641.4|11637.4|11639.9|11635.9|11641.4|11638|11637.8|11635|13
1655281540000|2022-06-15 08:25:40|11639.3|11636.5|11638.8|11636|11642.9|11639.5|11638.8|11636|7
1655281550000|2022-06-15 08:25:50|11639.4|11635.4|11636.8|11634|11639.4|11635.5|11633.8|11630.4|26
1655281560000|2022-06-15 08:26:00|11635.3|11632.5|11640.8|11638|11641.3|11638.5|11634.8|11631.4|9
1655281570000|2022-06-15 08:26:10|11640.3|11637.5|11643.3|11640.5|11643.8|11641|11639.3|11636.5|22
1655281580000|2022-06-15 08:26:20|11643.2|11640.4|11641.3|11638.5|11643.8|11641|11640.7|11637.9|15
1655281590000|2022-06-15 08:26:30|11640.8|11638|11643.8|11641|11644.8|11642|11638.3|11635.4|8
1655281600000|2022-06-15 08:26:40|11644.4|11640.4|11643.8|11641|11645.3|11642.5|11641.8|11639|8
1655281610000|2022-06-15 08:26:50|11643.3|11640.5|11647.3|11643.3|11647.9|11645|11642.2|11639.4|16
1655281620000|2022-06-15 08:27:00|11646.2|11643.4|11650.3|11647.5|11651.8|11649|11645.3|11642.5|30
1655281630000|2022-06-15 08:27:10|11650.2|11647.4|11653.2|11650.4|11654.3|11651.5|11649.3|11646.5|27
1655281640000|2022-06-15 08:27:20|11651.7|11648.9|11651.2|11648.4|11653.7|11650.9|11650.7|11647.9|35
1655281650000|2022-06-15 08:27:30|11650.7|11647.9|11646.7|11643.9|11651.2|11648.4|11643.2|11640.3|29
1655281660000|2022-06-15 08:27:40|11646.2|11643.4|11642.7|11639.9|11646.2|11643.4|11642.7|11639.9|22
1655281670000|2022-06-15 08:27:50|11642.2|11639.4|11644.7|11641.9|11646.2|11643.4|11642.2|11639.3|17
1655281680000|2022-06-15 08:28:00|11645.3|11641.3|11639.7|11636.9|11646.2|11643.4|11639.7|11636.9|13
1655281690000|2022-06-15 08:28:10|11639.2|11636.4|11634.2|11631.4|11639.2|11636.4|11634.2|11631.4|19
1655281700000|2022-06-15 08:28:20|11633.8|11631|11637.7|11634.9|11640.8|11637.9|11633.8|11631|30
1655281710000|2022-06-15 08:28:30|11637.2|11634.4|11640.7|11637.9|11642.7|11639.9|11636.7|11633.3|29
1655281720000|2022-06-15 08:28:40|11641.2|11638.4|11648.2|11645.4|11649.2|11646.4|11640.8|11638|106
1655281730000|2022-06-15 08:28:50|11647.7|11644.9|11635.8|11633|11647.7|11644.9|11635.7|11632.9|67
1655281740000|2022-06-15 08:29:00|11637.7|11634.9|11640.7|11637.9|11641.3|11637.9|11635.2|11631.8|39
1655281750000|2022-06-15 08:29:10|11640.2|11637.4|11644.3|11640.3|11644.8|11641.9|11638.2|11635.4|41
1655281760000|2022-06-15 08:29:20|11643.7|11640.9|11644.7|11641.9|11651.2|11648.4|11641.2|11638.4|76
1655281770000|2022-06-15 08:29:30|11643.7|11640.9|11652.7|11649.9|11653.2|11650.4|11643.7|11640.8|38
1655281780000|2022-06-15 08:29:40|11652.2|11649.4|11644.7|11641.9|11652.7|11649.9|11644.7|11641.9|62
1655281790000|2022-06-15 08:29:50|11644.2|11641.4|11643.7|11640.9|11646.8|11643.9|11638.6|11635.8|91
1655281800000|2022-06-15 08:30:00|11643.2|11640.4|11637.2|11634.4|11643.2|11640.4|11633.7|11630.8|92
1655281810000|2022-06-15 08:30:10|11636.2|11633.4|11638.2|11635.4|11638.2|11635.4|11632.7|11629.9|46
1655281820000|2022-06-15 08:30:20|11637.3|11633.3|11635.7|11632.9|11639.2|11636.4|11635.2|11631.8|34
1655281830000|2022-06-15 08:30:30|11636.6|11633.8|11634.2|11631.4|11637.3|11633.9|11634.2|11631.4|34
1655281840000|2022-06-15 08:30:40|11634.1|11631.3|11639.2|11636.4|11639.8|11636.4|11630.1|11627.3|44
1655281850000|2022-06-15 08:30:50|11640.7|11637.9|11642.6|11639.8|11647.2|11643.8|11640.7|11637.9|13
1655281860000|2022-06-15 08:31:00|11642.7|11639.9|11643.6|11640.8|11646.7|11643.9|11642.7|11639.9|16
1655281870000|2022-06-15 08:31:10|11643.7|11640.9|11637.1|11634.3|11644.6|11641.8|11637.1|11634.3|14
1655281880000|2022-06-15 08:31:20|11636.6|11633.8|11637.2|11634.4|11638.6|11634.4|11633.2|11630.4|33
1655281890000|2022-06-15 08:31:30|11637.6|11634.8|11640.6|11637.8|11640.7|11637.9|11636.3|11633.5|13
1655281900000|2022-06-15 08:31:40|11638.7|11635.9|11634.6|11631.8|11639.2|11635.9|11634.1|11631.2|41
1655281910000|2022-06-15 08:31:50|11634.1|11631.3|11633.7|11630.9|11636.1|11633.3|11630.6|11625.3|62
1655281920000|2022-06-15 08:32:00|11634.2|11631.4|11635.1|11632.3|11639.2|11636.4|11634.2|11631.3|18
1655281930000|2022-06-15 08:32:10|11634.6|11631.8|11635.1|11632.3|11635.2|11632.4|11632.6|11629.8|12
1655281940000|2022-06-15 08:32:20|11634.6|11631.8|11642.6|11639.8|11642.6|11639.8|11634.6|11631.8|14
1655281950000|2022-06-15 08:32:30|11643.2|11639.2|11640.6|11637.8|11645.1|11642.3|11640.6|11637.8|18
1655281960000|2022-06-15 08:32:40|11639.2|11636.4|11638.6|11635.8|11641.6|11638.8|11636.6|11633.8|16
1655281970000|2022-06-15 08:32:50|11638.2|11635.4|11637.6|11634.8|11639.1|11636.3|11637.6|11634.7|6
1655281980000|2022-06-15 08:33:00|11636.6|11633.8|11631.2|11628.4|11638.3|11634.8|11630.1|11627.3|19
1655281990000|2022-06-15 08:33:10|11631.3|11627.3|11629.6|11626.8|11631.3|11628.4|11629.2|11626.4|8
1655282000000|2022-06-15 08:33:20|11629.2|11626.4|11624.6|11621.8|11629.3|11626.4|11623.6|11620.8|22
1655282010000|2022-06-15 08:33:30|11623.6|11620.8|11623.6|11620.8|11625.3|11622.3|11620.2|11617.4|62
1655282020000|2022-06-15 08:33:40|11623.2|11620.4|11618.7|11615.9|11625.1|11622.3|11618.2|11615.4|60
1655282030000|2022-06-15 08:33:50|11619.1|11616.3|11615.6|11612.8|11620.7|11617.3|11615.6|11612.8|24
1655282040000|2022-06-15 08:34:00|11614.6|11611.8|11620.1|11617.3|11620.6|11617.8|11612.6|11609.8|32
1655282050000|2022-06-15 08:34:10|11619.6|11616.8|11623.1|11620.3|11623.1|11620.3|11619.1|11616.3|7
1655282060000|2022-06-15 08:34:20|11623.8|11619.8|11620.6|11617.8|11624.2|11620.8|11620.1|11617.3|10
1655282070000|2022-06-15 08:34:30|11620.1|11617.3|11611.6|11608.8|11620.1|11617.3|11611.1|11608.3|44
1655282080000|2022-06-15 08:34:40|11610.6|11607.8|11609.6|11606.8|11610.6|11607.8|11608.1|11605.2|60
1655282090000|2022-06-15 08:34:50|11608.1|11605.3|11609.6|11606.8|11610.7|11607.9|11608.1|11604.8|43
1655282100000|2022-06-15 08:35:00|11610.2|11606.2|11608.6|11605.8|11612.6|11609.8|11608.1|11605.3|22
1655282110000|2022-06-15 08:35:10|11608.1|11605.3|11611.6|11608.8|11611.6|11608.8|11608.1|11605.3|7
1655282120000|2022-06-15 08:35:20|11610.6|11607.8|11613.6|11610.8|11614.6|11611.8|11609.6|11606.8|12
1655282130000|2022-06-15 08:35:30|11613.1|11610.3|11618.6|11615.8|11618.6|11615.8|11613.1|11610.2|29
1655282140000|2022-06-15 08:35:40|11617.6|11614.8|11617.1|11614.3|11619.1|11616.3|11616.6|11613.8|13
1655282150000|2022-06-15 08:35:50|11617.6|11614.8|11615.6|11612.8|11617.6|11614.8|11613.6|11610.8|12
1655282160000|2022-06-15 08:36:00|11615.1|11612.3|11615.6|11612.8|11616.1|11613.3|11614.2|11611.4|8
1655282170000|2022-06-15 08:36:10|11615.7|11611.7|11605.6|11602.8|11616.2|11612.8|11605.1|11602.2|51
1655282180000|2022-06-15 08:36:20|11607.1|11604.3|11607.6|11604.8|11607.7|11604.9|11605.1|11601.8|17
1655282190000|2022-06-15 08:36:30|11609.6|11606.8|11609.6|11606.8|11610.6|11607.8|11609.1|11606.3|6
1655282200000|2022-06-15 08:36:40|11609.1|11606.3|11611.6|11608.8|11611.6|11608.8|11609.1|11606.3|4
1655282210000|2022-06-15 08:36:50|11611.5|11608.7|11610.6|11607.8|11611.5|11608.7|11609.1|11606.2|5
1655282220000|2022-06-15 08:37:00|11610.5|11607.7|11608.1|11605.3|11611.6|11608.3|11608.1|11605.3|15
1655282230000|2022-06-15 08:37:10|11608.6|11605.8|11604.1|11601.3|11610.1|11607.3|11604.1|11601.2|36
1655282240000|2022-06-15 08:37:20|11605.6|11602.8|11605.1|11602.3|11606.1|11603.3|11604.6|11601.2|15
1655282250000|2022-06-15 08:37:30|11604.1|11601.3|11599.6|11596.8|11605.6|11602.8|11598.7|11595.9|51
1655282260000|2022-06-15 08:37:40|11600.1|11597.3|11598.1|11595.3|11600.1|11597.3|11598.1|11595.3|37
1655282270000|2022-06-15 08:37:50|11597.6|11594.8|11598.1|11595.3|11601.7|11598.8|11596.1|11593.3|55
1655282280000|2022-06-15 08:38:00|11598.2|11595.4|11599.6|11596.8|11601.2|11597.9|11598.2|11595.4|36
1655282290000|2022-06-15 08:38:10|11599.7|11596.9|11599.1|11596.3|11602.1|11599.3|11598.1|11595.3|50
1655282300000|2022-06-15 08:38:20|11598.1|11595.3|11596.2|11593.4|11598.1|11595.3|11596.1|11593.3|18
1655282310000|2022-06-15 08:38:30|11595.7|11592.9|11586.2|11583.4|11596.7|11593.4|11586.2|11583.4|104
1655282320000|2022-06-15 08:38:40|11586.7|11583.9|11589.8|11587|11590.8|11588|11586.2|11582.9|32
1655282330000|2022-06-15 08:38:50|11589.7|11586.9|11579.3|11576.5|11589.7|11586.9|11579.3|11576.5|40
1655282340000|2022-06-15 08:39:00|11579.7|11576.9|11578.7|11575.9|11580.7|11577.9|11577.2|11574.4|58
1655282350000|2022-06-15 08:39:10|11578.8|11576|11574.7|11571.9|11580.3|11577.4|11573.7|11570.9|78
1655282360000|2022-06-15 08:39:20|11574.2|11571.4|11577.7|11574.9|11579.2|11576.4|11573.7|11570.9|64
1655282370000|2022-06-15 08:39:30|11577.6|11574.8|11574.7|11571.9|11577.7|11574.9|11573.7|11570.9|57
1655282380000|2022-06-15 08:39:40|11574.2|11571.4|11575.2|11572.4|11575.2|11572.4|11573.7|11570.9|24
1655282390000|2022-06-15 08:39:50|11574.2|11571.4|11572.2|11569.4|11574.2|11571.4|11566.7|11563.8|128
1655282400000|2022-06-15 08:40:00|11571.7|11568.9|11576.2|11573.4|11577.2|11574.4|11569.2|11566.4|50
1655282410000|2022-06-15 08:40:10|11576.1|11573.3|11575.7|11572.9|11576.7|11573.9|11571.7|11568.9|27
1655282420000|2022-06-15 08:40:20|11577.7|11574.9|11575.2|11572.4|11577.7|11574.9|11572.7|11569.9|35
1655282430000|2022-06-15 08:40:30|11576.2|11573.4|11579.2|11576.4|11580.7|11577.9|11576.2|11573.4|23
1655282440000|2022-06-15 08:40:40|11579.7|11576.9|11581.2|11578.4|11582.7|11579.9|11578.2|11575.4|18
1655282450000|2022-06-15 08:40:50|11582.7|11579.9|11583.2|11580.4|11584.2|11581.4|11580.2|11577.4|9
1655282460000|2022-06-15 08:41:00|11583.7|11580.9|11582.7|11579.9|11586.2|11583.4|11582.2|11579.4|11
1655282470000|2022-06-15 08:41:10|11582.2|11579.4|11593.2|11590.4|11593.7|11590.9|11581.7|11578.8|57
1655282480000|2022-06-15 08:41:20|11592.7|11589.9|11595.6|11592.8|11596.6|11593.8|11590.2|11587.3|33
1655282490000|2022-06-15 08:41:30|11595.2|11592.4|11592.6|11589.8|11595.6|11592.8|11592.1|11589.3|14
1655282500000|2022-06-15 08:41:40|11592.7|11589.9|11594.6|11591.8|11595.3|11591.9|11592.2|11589.4|11
1655282510000|2022-06-15 08:41:50|11594.2|11591.4|11590.7|11587.9|11594.7|11591.9|11590.2|11587.4|16
1655282520000|2022-06-15 08:42:00|11591.6|11588.8|11589.7|11586.9|11593.7|11590.9|11589.7|11586.9|31
1655282530000|2022-06-15 08:42:10|11589.8|11587|11591.6|11588.8|11592.7|11589.9|11589.8|11587|10
1655282540000|2022-06-15 08:42:20|11591.7|11587.7|11579.6|11576.8|11591.7|11588.3|11578.1|11575.2|33
1655282550000|2022-06-15 08:42:30|11579.7|11576.9|11581.6|11578.8|11582.1|11579.3|11579.7|11576.9|11
1655282560000|2022-06-15 08:42:40|11582.1|11579.3|11579.1|11576.3|11582.1|11579.3|11577.6|11574.2|19
1655282570000|2022-06-15 08:42:50|11579.2|11576.4|11580.1|11577.3|11581.1|11578.3|11579.2|11576.4|8
1655282580000|2022-06-15 08:43:00|11581.1|11578.3|11583.1|11580.3|11583.1|11580.3|11579.1|11576.3|15
1655282590000|2022-06-15 08:43:10|11582.6|11579.8|11583.1|11580.3|11583.6|11580.8|11582.1|11579.3|5
1655282600000|2022-06-15 08:43:20|11582.6|11579.8|11581.6|11578.8|11583.7|11580.3|11581.1|11578.3|4
1655282610000|2022-06-15 08:43:30|11581.1|11578.3|11579.1|11576.3|11581.6|11578.8|11578.6|11575.8|14
1655282620000|2022-06-15 08:43:40|11579.2|11575.2|11581.6|11578.8|11582.1|11579.3|11578.7|11575.2|9
1655282630000|2022-06-15 08:43:50|11581.7|11578.9|11582.6|11579.8|11583.1|11580.3|11581.6|11578.8|4
1655282640000|2022-06-15 08:44:00|11583.2|11579.2|11584.1|11581.3|11584.2|11581.3|11581.6|11578.8|9
1655282650000|2022-06-15 08:44:10|11583.6|11580.8|11590.6|11587.8|11590.6|11587.8|11583.6|11580.8|20
1655282660000|2022-06-15 08:44:20|11591.6|11588.8|11593.7|11590.9|11597.6|11594.8|11591.6|11588.8|28
1655282670000|2022-06-15 08:44:30|11595.3|11591.3|11594.7|11591.9|11595.3|11591.9|11594.6|11591.3|6
1655282680000|2022-06-15 08:44:40|11595.2|11591.2|11598.2|11594.2|11599.6|11596.8|11591.6|11588.8|61
1655282690000|2022-06-15 08:44:50|11597.6|11594.8|11596.6|11593.8|11598.2|11594.8|11594.6|11591.8|9
1655282700000|2022-06-15 08:45:00|11597.2|11593.2|11605.1|11602.3|11605.1|11602.3|11597.2|11593.2|24
1655282710000|2022-06-15 08:45:10|11606.6|11603.8|11603.6|11600.8|11607.6|11604.8|11603.6|11600.8|16
1655282720000|2022-06-15 08:45:20|11604.1|11601.3|11601.2|11597.2|11604.1|11601.3|11599.6|11596.8|14
1655282730000|2022-06-15 08:45:30|11600.7|11597.9|11599|11596.2|11602.1|11599.3|11597.6|11594.8|15
1655282740000|2022-06-15 08:45:40|11598.1|11595.3|11599.1|11596.3|11600.1|11597.3|11598.1|11595.3|13
1655282750000|2022-06-15 08:45:50|11599|11596.2|11594.6|11591.8|11599|11596.2|11592.6|11589.8|35
1655282760000|2022-06-15 08:46:00|11594.1|11591.3|11594.1|11591.3|11596.6|11593.8|11593.1|11590.3|15
1655282770000|2022-06-15 08:46:10|11593.1|11590.3|11594.6|11591.8|11595.5|11592.7|11593.1|11590.3|9
1655282780000|2022-06-15 08:46:20|11595.1|11592.3|11597.1|11594.3|11597.1|11594.3|11595.1|11592.3|14
1655282790000|2022-06-15 08:46:30|11597.2|11594.4|11594.1|11591.3|11597.2|11594.4|11594.1|11591.3|4
1655282800000|2022-06-15 08:46:40|11595.1|11592.3|11594.1|11591.3|11595.1|11592.3|11594.1|11591.3|4
1655282810000|2022-06-15 08:46:50|11594.6|11591.8|11594.1|11591.3|11595.2|11591.8|11594.1|11591.2|6
1655282820000|2022-06-15 08:47:00|11593.6|11590.8|11593.1|11590.3|11594.1|11591.3|11593.1|11590.3|1
1655282830000|2022-06-15 08:47:10|11593.6|11590.8|11593.1|11590.3|11593.6|11590.8|11593.1|11590.3|0
1655282840000|2022-06-15 08:47:20|11593.7|11589.7|11593.7|11589.7|11593.7|11590.3|11592.6|11589.7|5
1655282850000|2022-06-15 08:47:30|11593.1|11590.3|11592.6|11589.8|11593.1|11590.3|11591.1|11588.3|14
1655282860000|2022-06-15 08:47:40|11593.1|11590.3|11594.1|11591.3|11594.1|11591.3|11589.5|11586.7|49
1655282870000|2022-06-15 08:47:50|11594.6|11591.8|11594.1|11591.3|11594.7|11591.9|11593.6|11590.8|25
1655282880000|2022-06-15 08:48:00|11594.2|11591.4|11595.2|11592.4|11595.7|11592.9|11594.1|11591.3|41
1655282890000|2022-06-15 08:48:10|11595.7|11592.9|11602.1|11599.3|11605.1|11602.3|11595.7|11592.9|60
1655282900000|2022-06-15 08:48:20|11600.1|11597.3|11605.2|11602.4|11605.6|11602.8|11600.1|11597.3|26
1655282910000|2022-06-15 08:48:30|11605.1|11602.3|11603.6|11600.8|11605.1|11602.3|11601.1|11598.3|44
1655282920000|2022-06-15 08:48:40|11603.1|11600.3|11599.6|11596.8|11603.1|11600.3|11599.6|11596.8|10
1655282930000|2022-06-15 08:48:50|11599.2|11596.4|11591.6|11588.8|11600.2|11597.4|11590.6|11587.8|32
1655282940000|2022-06-15 08:49:00|11591.1|11588.3|11587.6|11584.8|11591.7|11588.9|11587.6|11584.8|15
1655282950000|2022-06-15 08:49:10|11588.2|11585.4|11585.2|11582.4|11588.7|11585.9|11585.1|11582.3|20
1655282960000|2022-06-15 08:49:20|11584.6|11581.8|11587.2|11584.4|11587.6|11584.8|11584.6|11581.8|16
1655282970000|2022-06-15 08:49:30|11587.1|11584.3|11581.2|11578.4|11587.1|11584.3|11581.1|11578.3|19
1655282980000|2022-06-15 08:49:40|11581.6|11578.8|11581.6|11578.8|11582.2|11579.4|11581.2|11578.4|11
1655282990000|2022-06-15 08:49:50|11580.2|11577.4|11578.2|11575.4|11582.6|11579.8|11578.2|11575.4|34
1655283000000|2022-06-15 08:50:00|11579.2|11576.4|11581.2|11578.4|11582.2|11579.4|11579.2|11576.4|21
1655283010000|2022-06-15 08:50:10|11582.7|11579.9|11586.2|11583.4|11586.2|11583.4|11582.7|11579.8|30
1655283020000|2022-06-15 08:50:20|11587.7|11584.9|11588.2|11585.4|11589.6|11586.8|11587.7|11584.9|7
1655283030000|2022-06-15 08:50:30|11587.7|11584.9|11581.7|11578.9|11587.7|11584.9|11581.7|11578.8|31
1655283040000|2022-06-15 08:50:40|11581.2|11578.4|11579.7|11576.9|11581.2|11578.4|11579.2|11576.4|10
1655283050000|2022-06-15 08:50:50|11580.2|11577.4|11579.7|11576.9|11581.2|11578.4|11579.7|11576.9|6
1655283060000|2022-06-15 08:51:00|11580.2|11577.4|11583.2|11580.4|11583.3|11580.4|11579.7|11576.9|26
1655283070000|2022-06-15 08:51:10|11582.7|11579.9|11579.2|11576.4|11582.7|11579.9|11579.2|11576.4|9
1655283080000|2022-06-15 08:51:20|11579.7|11576.9|11579.7|11576.9|11580.2|11577.4|11579.2|11576.4|16
1655283090000|2022-06-15 08:51:30|11579.2|11576.4|11578.7|11575.9|11579.7|11576.9|11577.7|11574.9|15
1655283100000|2022-06-15 08:51:40|11578.2|11575.4|11578.7|11575.9|11580.2|11577.4|11578.2|11575.4|9
1655283110000|2022-06-15 08:51:50|11578.6|11575.8|11580.7|11577.9|11583.2|11580.4|11578.6|11575.8|26
1655283120000|2022-06-15 08:52:00|11580.6|11577.8|11578.2|11575.4|11580.6|11577.8|11577.7|11574.9|19
1655283130000|2022-06-15 08:52:10|11577.7|11574.9|11578.7|11575.9|11579.7|11576.9|11577.7|11574.8|10
1655283140000|2022-06-15 08:52:20|11579.2|11576.4|11582.2|11579.4|11583.2|11580.4|11579.2|11576.4|19
1655283150000|2022-06-15 08:52:30|11582.7|11579.9|11583.2|11580.4|11586.7|11583.9|11581.7|11578.8|77
1655283160000|2022-06-15 08:52:40|11582.8|11580|11582.8|11580|11583.4|11580.5|11582.3|11578.9|26
1655283170000|2022-06-15 08:52:50|11583.8|11581|11583.3|11580.5|11583.8|11581|11582.3|11579.5|27
1655283180000|2022-06-15 08:53:00|11582.9|11580.1|11584.2|11581.4|11584.9|11582.1|11582.3|11579.5|20
1655283190000|2022-06-15 08:53:10|11582.8|11580|11583.4|11580.6|11584.9|11582.1|11582.8|11580|20
1655283200000|2022-06-15 08:53:20|11584.4|11581.6|11584.4|11581.6|11585.5|11582.1|11583.9|11581.1|8
1655283210000|2022-06-15 08:53:30|11584.9|11582.1|11580.9|11578.1|11584.9|11582.1|11580.9|11578.1|27
1655283220000|2022-06-15 08:53:40|11581.3|11578.5|11578.3|11575.5|11581.3|11578.5|11577.8|11575|14
1655283230000|2022-06-15 08:53:50|11577.8|11575|11577.3|11574.5|11578.9|11575.6|11577.3|11574.5|21
1655283240000|2022-06-15 08:54:00|11578.3|11575.5|11580.8|11578|11580.8|11578|11577.3|11573.9|8
1655283250000|2022-06-15 08:54:10|11581.3|11577.3|11583.3|11580.5|11583.3|11580.5|11579.8|11576.3|13
1655283260000|2022-06-15 08:54:20|11583.8|11581|11580.8|11578|11583.8|11581|11580.8|11578|18
1655283270000|2022-06-15 08:54:30|11581.3|11578.5|11583.3|11580.5|11584.3|11581.5|11580.3|11577.5|19
1655283280000|2022-06-15 08:54:40|11582.8|11580|11583.4|11579.4|11583.4|11580|11582.8|11579.4|0
1655283290000|2022-06-15 08:54:50|11582.9|11578.9|11582.3|11579.5|11582.9|11579.5|11581.3|11578.5|7
1655283300000|2022-06-15 08:55:00|11582.2|11579.4|11581.8|11579|11584.9|11582|11581.8|11578.4|30
1655283310000|2022-06-15 08:55:10|11581.3|11578.5|11582.8|11580|11583.9|11580.6|11581.3|11578.5|11
1655283320000|2022-06-15 08:55:20|11582.3|11579.5|11579.3|11576.5|11583.3|11580.5|11578.8|11576|28
1655283330000|2022-06-15 08:55:30|11578.8|11576|11579.3|11576.5|11579.9|11576.5|11578.8|11575.9|5
1655283340000|2022-06-15 08:55:40|11578.8|11576|11583.3|11580.5|11583.8|11581|11578.8|11576|12
1655283350000|2022-06-15 08:55:50|11582.3|11579.5|11583.8|11581|11583.8|11581|11582.3|11579.5|9
1655283360000|2022-06-15 08:56:00|11583.3|11580.5|11583.3|11580.5|11583.9|11581|11582.3|11579.5|4
1655283370000|2022-06-15 08:56:10|11584.2|11581.4|11584.3|11581.5|11584.4|11581.6|11584.2|11581.4|9
1655283380000|2022-06-15 08:56:20|11584.8|11582|11583.3|11580.5|11584.8|11582|11582.8|11580|34
1655283390000|2022-06-15 08:56:30|11583.8|11581|11576.3|11573.5|11584.4|11581|11576.3|11573.5|9
1655283400000|2022-06-15 08:56:40|11576.8|11574|11575.3|11572.5|11576.8|11574|11575.3|11572.5|36
1655283410000|2022-06-15 08:56:50|11575.2|11572.4|11578.8|11576|11578.8|11576|11573.8|11571|27
1655283420000|2022-06-15 08:57:00|11579.3|11576.5|11580.8|11578|11580.8|11578|11579.3|11576.5|9
1655283430000|2022-06-15 08:57:10|11579.3|11576.5|11579.3|11576.5|11579.8|11577|11577.8|11575|25
1655283440000|2022-06-15 08:57:20|11578.3|11575.5|11573.8|11571|11578.3|11575.5|11573.3|11570.5|32
1655283450000|2022-06-15 08:57:30|11574.3|11571.5|11575.2|11572.4|11575.7|11572.9|11573.7|11570.9|34
1655283460000|2022-06-15 08:57:40|11575.3|11572.5|11579.3|11576.5|11580.7|11577.9|11574.2|11571.4|42
1655283470000|2022-06-15 08:57:50|11579.2|11576.4|11582.3|11579.5|11582.3|11579.5|11579.2|11576.4|13
1655283480000|2022-06-15 08:58:00|11582.7|11579.9|11583.7|11580.9|11584.2|11581.4|11581.8|11579|4
1655283490000|2022-06-15 08:58:10|11584.3|11581.5|11580.3|11577.5|11584.8|11581.5|11580.3|11577.5|7
1655283500000|2022-06-15 08:58:20|11580.2|11577.4|11580.3|11577.5|11580.8|11577.5|11580.2|11576.8|1
1655283510000|2022-06-15 08:58:30|11581.3|11578.5|11581.3|11578.5|11582.8|11579.9|11581.3|11578.5|1
1655283520000|2022-06-15 08:58:40|11581.7|11578.9|11581.7|11578.9|11583.2|11580.4|11581.7|11578.9|4
1655283530000|2022-06-15 08:58:50|11581.2|11578.4|11580.2|11577.4|11581.7|11578.9|11580.2|11577.4|12
1655283540000|2022-06-15 08:59:00|11579.3|11576.5|11579.2|11576.4|11579.3|11576.5|11578.2|11575.4|8
1655283550000|2022-06-15 08:59:10|11578.7|11575.9|11582.7|11579.9|11582.7|11579.9|11578.7|11575.9|10
1655283560000|2022-06-15 08:59:20|11583.3|11579.3|11582.7|11579.9|11583.3|11579.9|11582.7|11579.3|1
1655283570000|2022-06-15 08:59:30|11583.2|11580.4|11581.4|11577.4|11583.2|11580.4|11580.3|11577.4|3
1655283580000|2022-06-15 08:59:40|11580.8|11578|11577.3|11574.5|11581.2|11578.4|11577.2|11574.4|5
1655283590000|2022-06-15 08:59:50|11577.2|11574.4|11577.7|11574.9|11577.8|11574.9|11575.8|11573|17
1655283600000|2022-06-15 09:00:00|11578.4|11574.4|11575.7|11572.9|11580.2|11577.4|11575.7|11572.9|28
1655283610000|2022-06-15 09:00:10|11575.3|11572.5|11553.2|11550.4|11575.3|11572.5|11550.1|11547.3|252
1655283620000|2022-06-15 09:00:20|11553.3|11550.5|11556.3|11552.3|11560.7|11557.9|11552.2|11549.3|69
1655283630000|2022-06-15 09:00:30|11555.7|11552.9|11552.7|11549.9|11557.2|11554.4|11552.7|11549.9|48
1655283640000|2022-06-15 09:00:40|11553.2|11550.4|11564.2|11561.4|11564.2|11561.4|11551.7|11548.9|68
1655283650000|2022-06-15 09:00:50|11563.7|11560.9|11552.2|11549.4|11564.7|11561.9|11551.7|11548.9|64
1655283660000|2022-06-15 09:01:00|11552.1|11549.3|11550.7|11547.9|11553.2|11550.4|11547.7|11544.3|84
1655283670000|2022-06-15 09:01:10|11550.2|11547.4|11548.2|11545.4|11551.2|11548.4|11546.3|11543.5|31
1655283680000|2022-06-15 09:01:20|11547.7|11544.9|11553.8|11551|11554.3|11551.4|11547.7|11544.9|59
1655283690000|2022-06-15 09:01:30|11553.7|11550.9|11548.8|11546|11553.7|11550.9|11547.8|11544.9|15
1655283700000|2022-06-15 09:01:40|11547.8|11545|11555.8|11553|11555.8|11553|11547.2|11543.9|84
1655283710000|2022-06-15 09:01:50|11556.7|11553.9|11560.7|11557.9|11561.8|11558.4|11555.8|11553|53
1655283720000|2022-06-15 09:02:00|11560.2|11557.4|11557.2|11554.4|11561.3|11557.9|11556.7|11553.3|68
1655283730000|2022-06-15 09:02:10|11557.3|11554.5|11552.2|11549.4|11560.7|11557.9|11550.8|11548|27
1655283740000|2022-06-15 09:02:20|11552.3|11549.5|11541.6|11538.8|11553.7|11550.9|11541.6|11538.8|293
1655283750000|2022-06-15 09:02:30|11542.2|11538.2|11536.2|11533.4|11544.2|11540.8|11534.1|11531.3|150
1655283760000|2022-06-15 09:02:40|11536.1|11533.3|11533.7|11530.9|11539.2|11536.4|11532.7|11529.3|61
1655283770000|2022-06-15 09:02:50|11533.6|11530.8|11525.7|11522.9|11533.7|11530.9|11524.7|11521.3|109
1655283780000|2022-06-15 09:03:00|11524.6|11521.8|11523.7|11520.9|11525.2|11522.4|11521.7|11518.3|68
1655283790000|2022-06-15 09:03:10|11524.2|11521.4|11518.7|11514.7|11524.2|11521.4|11514.6|11511.8|117
1655283800000|2022-06-15 09:03:20|11518.1|11515.3|11516.6|11513.8|11523.7|11520.9|11516.1|11513.2|86
1655283810000|2022-06-15 09:03:30|11517.2|11513.2|11505.6|11502.8|11519|11516.2|11504.1|11501.3|108
1655283820000|2022-06-15 09:03:40|11505.7|11502.9|11507.1|11504.3|11508.6|11505.8|11498.5|11495.7|146
1655283830000|2022-06-15 09:03:50|11506.6|11503.8|11505.1|11502.3|11512.1|11509.3|11502.1|11497.2|174
1655283840000|2022-06-15 09:04:00|11504.6|11501.8|11512|11509.2|11512.1|11509.3|11504.6|11501.8|67
1655283850000|2022-06-15 09:04:10|11511.1|11508.3|11518|11515.2|11519.1|11516.3|11511.1|11508.3|70
1655283860000|2022-06-15 09:04:20|11518.1|11515.3|11523.6|11520.8|11523.6|11520.8|11516|11513.2|58
1655283870000|2022-06-15 09:04:30|11524|11521.2|11515.7|11511.7|11524|11521.2|11514.1|11508.7|93
1655283880000|2022-06-15 09:04:40|11515.1|11512.3|11509.1|11506.3|11519.1|11513.8|11506.7|11503.9|70
1655283890000|2022-06-15 09:04:50|11509.6|11506.8|11516.1|11513.3|11516.1|11513.3|11507.6|11504.8|37
1655283900000|2022-06-15 09:05:00|11516.6|11513.8|11522.6|11519.8|11523.2|11519.8|11516.2|11512.8|61
1655283910000|2022-06-15 09:05:10|11522.5|11519.7|11528.1|11525.3|11530.2|11526.8|11521.6|11518.7|36
1655283920000|2022-06-15 09:05:20|11528.7|11524.7|11531.2|11527.2|11532|11529.2|11528.1|11524.7|45
1655283930000|2022-06-15 09:05:30|11530.6|11527.8|11530|11527.2|11532.1|11529.2|11525.6|11522.8|53
1655283940000|2022-06-15 09:05:40|11530.5|11527.7|11534|11531.2|11534.5|11531.7|11530.5|11527.6|21
1655283950000|2022-06-15 09:05:50|11533.1|11530.3|11536.5|11533.7|11537.5|11534.7|11533|11530.2|23
1655283960000|2022-06-15 09:06:00|11537|11534.2|11535.5|11532.7|11537.1|11534.3|11533.5|11530.7|19
1655283970000|2022-06-15 09:06:10|11535.1|11532.3|11534.5|11531.7|11535.1|11532.3|11533|11529.6|23
1655283980000|2022-06-15 09:06:20|11534.6|11531.8|11543.1|11540.3|11543.1|11540.3|11534.6|11531.8|27
1655283990000|2022-06-15 09:06:30|11543.6|11540.8|11543|11540.2|11546.6|11543.8|11542|11539.2|55
1655284000000|2022-06-15 09:06:40|11544.6|11540.6|11543.5|11540.7|11548.6|11545.2|11542.5|11539.7|41
1655284010000|2022-06-15 09:06:50|11544.5|11541.7|11542.5|11539.7|11545.5|11542.7|11540.5|11537.7|23
1655284020000|2022-06-15 09:07:00|11541.9|11539.1|11543.6|11539.6|11546|11543.2|11541.9|11539.1|11
1655284030000|2022-06-15 09:07:10|11544|11540|11543.6|11539.6|11544.5|11541.7|11542|11539.2|14
1655284040000|2022-06-15 09:07:20|11543|11540.2|11545.5|11542.7|11546|11542.7|11543|11540.2|14
1655284050000|2022-06-15 09:07:30|11546.4|11543.6|11552.9|11550.1|11554.6|11551.7|11545|11542.2|69
1655284060000|2022-06-15 09:07:40|11553.5|11550.7|11552.5|11549.7|11555.9|11553.1|11551.9|11549.1|20
1655284070000|2022-06-15 09:07:50|11552.4|11549.6|11551.9|11549.1|11553.9|11551.1|11550.4|11547.6|11
1655284080000|2022-06-15 09:08:00|11552|11549.2|11551.5|11548.7|11553|11549.7|11551.5|11548.7|14
1655284090000|2022-06-15 09:08:10|11551.4|11548.6|11550|11546|11552|11548.7|11548.4|11545.6|16
1655284100000|2022-06-15 09:08:20|11549.4|11546.6|11549.9|11547.1|11552.9|11550.1|11549.4|11546|32
1655284110000|2022-06-15 09:08:30|11548.9|11546.1|11542.5|11539.7|11549.4|11546.6|11542|11539.2|63
1655284120000|2022-06-15 09:08:40|11542.9|11540.1|11543.9|11541.1|11545|11541.7|11542.5|11539.7|22
1655284130000|2022-06-15 09:08:50|11544|11540|11538.5|11535.7|11544|11540|11537.4|11534.6|40
1655284140000|2022-06-15 09:09:00|11539|11536.2|11534.9|11532.1|11540.1|11537.2|11533.4|11530.6|28
1655284150000|2022-06-15 09:09:10|11535.7|11531.7|11533.9|11531.1|11545|11541.7|11533.4|11530|76
1655284160000|2022-06-15 09:09:20|11535.4|11532.6|11533.4|11530.6|11535.9|11533.1|11533.4|11530.5|14
1655284170000|2022-06-15 09:09:30|11532.5|11528.5|11530.9|11528.1|11533.4|11530.6|11529.9|11527.1|25
1655284180000|2022-06-15 09:09:40|11531|11528.2|11533.9|11531.1|11533.9|11531.1|11529.4|11526.6|36
1655284190000|2022-06-15 09:09:50|11535|11532.2|11535.9|11533.1|11536.4|11533.6|11534.4|11531.6|16
1655284200000|2022-06-15 09:10:00|11535.8|11533|11534.4|11531.6|11535.8|11533|11530.9|11528.1|48
1655284210000|2022-06-15 09:10:10|11534|11531.2|11534.4|11531.6|11535.5|11532.7|11533.9|11530.5|15
1655284220000|2022-06-15 09:10:20|11533.1|11529.1|11533.1|11529.1|11535.6|11532.2|11532|11529.1|25
1655284230000|2022-06-15 09:10:30|11532.5|11529.7|11533.5|11530.7|11533.5|11530.7|11531|11528.2|6
1655284240000|2022-06-15 09:10:40|11533.9|11531.1|11533.4|11530.6|11541|11537.6|11533|11530.2|106
1655284250000|2022-06-15 09:10:50|11533.9|11531.1|11533.4|11530.6|11535.9|11533.1|11532.4|11529.6|34
1655284260000|2022-06-15 09:11:00|11532.9|11530.1|11530.4|11527.6|11534.4|11531.6|11530.4|11527|17
1655284270000|2022-06-15 09:11:10|11529.9|11527.1|11526.4|11523.6|11532.9|11530.1|11526.4|11523.6|39
1655284280000|2022-06-15 09:11:20|11525.9|11523.1|11525.9|11523.1|11529.9|11527.1|11525.9|11523.1|26
1655284290000|2022-06-15 09:11:30|11526.9|11524.1|11528.4|11525.6|11528.9|11526.1|11525.9|11523.1|20
1655284300000|2022-06-15 09:11:40|11528.5|11525.7|11519.9|11517.1|11530.4|11527.6|11519.4|11516.6|50
1655284310000|2022-06-15 09:11:50|11520.4|11517.6|11516|11513.2|11520.4|11517.6|11514.4|11511.6|19
1655284320000|2022-06-15 09:12:00|11515.4|11512.6|11517.4|11514.6|11519.9|11517.1|11514.9|11512.1|39
1655284330000|2022-06-15 09:12:10|11517.9|11515.1|11519.4|11516.6|11519.9|11517.1|11514.4|11511.6|30
1655284340000|2022-06-15 09:12:20|11519.5|11516.7|11525.9|11523.1|11525.9|11523.1|11519.5|11516.5|21
1655284350000|2022-06-15 09:12:30|11526.4|11523.6|11523.4|11520.6|11530.4|11527.6|11523.4|11520.6|50
1655284360000|2022-06-15 09:12:40|11523.5|11520.7|11523.4|11520.6|11525.9|11523.1|11523.4|11520.6|37
1655284370000|2022-06-15 09:12:50|11523.5|11520.7|11522.9|11520.1|11523.9|11521.1|11520.9|11518.1|17
1655284380000|2022-06-15 09:13:00|11523|11520.2|11530|11527.2|11530.4|11527.6|11523|11520|48
1655284390000|2022-06-15 09:13:10|11529.4|11526.6|11532.4|11529.6|11532.4|11529.6|11528.9|11526.1|30
1655284400000|2022-06-15 09:13:20|11533|11529|11530.4|11527.6|11533|11529.6|11528.4|11525.6|36
1655284410000|2022-06-15 09:13:30|11530.9|11528.1|11526.4|11523.6|11530.9|11528.1|11525.9|11523.1|30
1655284420000|2022-06-15 09:13:40|11526.9|11524.1|11523.4|11520.6|11526.9|11524.1|11522.4|11519.6|10
1655284430000|2022-06-15 09:13:50|11522.9|11520.1|11521.4|11518.6|11524.9|11522.1|11519.5|11516.7|37
1655284440000|2022-06-15 09:14:00|11520.9|11518.1|11532.9|11530.1|11535.4|11532.6|11520.9|11518.1|63
1655284450000|2022-06-15 09:14:10|11534.4|11531.6|11531.4|11528.6|11534.4|11531.6|11530.4|11527.6|15
1655284460000|2022-06-15 09:14:20|11530.4|11527.6|11532.9|11530.1|11533.4|11530.6|11530.4|11527.6|14
1655284470000|2022-06-15 09:14:30|11533.4|11530.6|11534.9|11532.1|11535.4|11532.6|11532.9|11530.1|26
1655284480000|2022-06-15 09:14:40|11533.9|11531.1|11532.4|11529.6|11534.9|11532.1|11530.9|11528.1|18
1655284490000|2022-06-15 09:14:50|11532|11528|11530.4|11527.6|11532.4|11529.6|11530.4|11527.5|6
1655284500000|2022-06-15 09:15:00|11530.9|11528.1|11534.9|11532.1|11535.4|11532.6|11528.8|11526|35
1655284510000|2022-06-15 09:15:10|11534.4|11531.6|11533.4|11530.6|11535.4|11532.6|11533.4|11530.6|11
1655284520000|2022-06-15 09:15:20|11533.9|11531.1|11532.9|11530.1|11535.4|11532.6|11532.9|11530.1|26
1655284530000|2022-06-15 09:15:30|11532.8|11530|11529.9|11527.1|11533.5|11530.1|11528.4|11525.6|17
1655284540000|2022-06-15 09:15:40|11528.8|11526|11530.9|11528.1|11532.4|11529.6|11527.4|11524.6|34
1655284550000|2022-06-15 09:15:50|11530.4|11527.6|11529.4|11526.6|11531.5|11528.6|11529.4|11526.6|21
1655284560000|2022-06-15 09:16:00|11529.3|11526.5|11528.4|11525.6|11529.3|11526.5|11527.4|11524.6|7
1655284570000|2022-06-15 09:16:10|11527.4|11524.6|11528.3|11525.5|11528.9|11526.1|11527.4|11524.6|15
1655284580000|2022-06-15 09:16:20|11527.4|11524.6|11526.4|11523.6|11527.4|11524.6|11523.9|11521.1|16
1655284590000|2022-06-15 09:16:30|11526.9|11524.1|11525.8|11523|11526.9|11524.1|11524.3|11521.5|24
1655284600000|2022-06-15 09:16:40|11525.3|11522.5|11524.8|11522|11525.3|11522.5|11524.8|11522|3
1655284610000|2022-06-15 09:16:50|11524.7|11521.9|11524.3|11521.5|11525.4|11522.5|11522.8|11520|16
1655284620000|2022-06-15 09:17:00|11524.9|11520.9|11521.8|11519|11524.9|11522|11521.3|11517.9|7
1655284630000|2022-06-15 09:17:10|11522.3|11519.5|11522.3|11519.5|11522.9|11520.1|11521.8|11519|11
1655284640000|2022-06-15 09:17:20|11521.8|11519|11515.3|11512.5|11522.3|11519.5|11515.3|11512.4|61
1655284650000|2022-06-15 09:17:30|11514.3|11511.5|11513.3|11510.5|11514.4|11511.5|11510.8|11508|67
1655284660000|2022-06-15 09:17:40|11513.8|11511|11512.3|11509.5|11514.3|11511.5|11512.3|11509|12
1655284670000|2022-06-15 09:17:50|11511.8|11509|11510.8|11508|11513.9|11511|11510.3|11507.5|48
1655284680000|2022-06-15 09:18:00|11509.8|11507|11517.3|11514.5|11517.3|11514.5|11509.8|11507|21
1655284690000|2022-06-15 09:18:10|11517.4|11514.6|11518.4|11515.6|11519.3|11516.5|11517.4|11514.6|19
1655284700000|2022-06-15 09:18:20|11517.9|11515.1|11519.9|11517.1|11519.9|11517.1|11517.9|11515.1|8
1655284710000|2022-06-15 09:18:30|11520.3|11517.5|11518.8|11516|11520.8|11518|11518.3|11515.5|7
1655284720000|2022-06-15 09:18:40|11518.3|11515.5|11518.3|11515.5|11520.8|11518|11518.3|11515.5|13
1655284730000|2022-06-15 09:18:50|11516.3|11513.5|11514.3|11511.5|11516.8|11513.5|11511.8|11508.8|72
1655284740000|2022-06-15 09:19:00|11513.3|11510.5|11511.8|11509|11514.8|11512|11511.3|11508.4|34
1655284750000|2022-06-15 09:19:10|11511.7|11508.9|11510.3|11507.5|11512.8|11510|11509.3|11506.5|24
1655284760000|2022-06-15 09:19:20|11510.8|11508|11506.3|11503.5|11510.8|11508|11506.3|11503.5|26
1655284770000|2022-06-15 09:19:30|11506.8|11504|11497.8|11495|11507.2|11504.4|11497.3|11494.5|90
1655284780000|2022-06-15 09:19:40|11497.7|11494.9|11498.8|11496|11501.3|11498.5|11497.3|11494.5|40
1655284790000|2022-06-15 09:19:50|11499.8|11497|11502.7|11499.9|11503.8|11501|11499.8|11497|44
1655284800000|2022-06-15 09:20:00|11503.3|11499.3|11494.8|11492|11503.3|11500.5|11491.7|11488.9|85
1655284810000|2022-06-15 09:20:10|11493.4|11490.6|11492.8|11490|11497.8|11495|11492.3|11489.5|52
1655284820000|2022-06-15 09:20:20|11493.3|11490.5|11491.7|11488.9|11493.3|11490.5|11489.7|11486.9|63
1655284830000|2022-06-15 09:20:30|11490.8|11488|11486.7|11483.9|11495.7|11492.9|11484.2|11481.3|141
1655284840000|2022-06-15 09:20:40|11487.2|11484.4|11481.2|11478.4|11489.2|11486.4|11481.2|11478.4|90
1655284850000|2022-06-15 09:20:50|11481.8|11479|11474.2|11471.4|11485.2|11482.4|11471.7|11468.9|182
1655284860000|2022-06-15 09:21:00|11475.2|11472.4|11478.2|11475.4|11479.7|11476.9|11471.7|11468.3|134
1655284870000|2022-06-15 09:21:10|11478.3|11475.5|11473.2|11470.4|11482.2|11479.4|11469.2|11466.4|108
1655284880000|2022-06-15 09:21:20|11472.2|11469.4|11476.6|11473.8|11478.2|11475.4|11472.2|11469.4|36
1655284890000|2022-06-15 09:21:30|11476|11473.2|11483.1|11480.3|11484.6|11481.8|11476|11472.7|47
1655284900000|2022-06-15 09:21:40|11483.2|11480.4|11489.6|11486.8|11491.2|11487.8|11483.2|11480.4|40
1655284910000|2022-06-15 09:21:50|11490.1|11487.3|11485.6|11482.8|11492.2|11489.3|11484.1|11481.3|48
1655284920000|2022-06-15 09:22:00|11489.6|11486.8|11497.1|11494.3|11498.1|11495.3|11489.6|11486.8|61
1655284930000|2022-06-15 09:22:10|11497.6|11494.8|11496.2|11492.2|11497.6|11494.8|11493.6|11490.8|32
1655284940000|2022-06-15 09:22:20|11496.1|11493.3|11496.2|11493.4|11497.6|11494.8|11494.1|11491.3|12
1655284950000|2022-06-15 09:22:30|11497.6|11494.8|11494.5|11491.7|11497.6|11494.8|11494.1|11491.3|20
1655284960000|2022-06-15 09:22:40|11493.6|11490.8|11495.6|11492.8|11496.6|11493.8|11491.1|11488.2|17
1655284970000|2022-06-15 09:22:50|11495.1|11492.3|11497.1|11494.3|11500.6|11497.8|11495.1|11491.7|45
1655284980000|2022-06-15 09:23:00|11497.2|11494.4|11492.1|11489.3|11498.1|11495.3|11491.1|11488.3|32
1655284990000|2022-06-15 09:23:10|11491.6|11488.8|11490.1|11487.3|11491.7|11488.8|11490.1|11487.3|5
1655285000000|2022-06-15 09:23:20|11490.6|11487.8|11483.6|11480.8|11490.6|11487.8|11482.1|11479.3|39
1655285010000|2022-06-15 09:23:30|11483.7|11480.9|11487.6|11484.8|11489.6|11486.8|11483.7|11480.9|24
1655285020000|2022-06-15 09:23:40|11488.1|11485.3|11489.1|11486.3|11490.5|11487.7|11487.6|11484.8|20
1655285030000|2022-06-15 09:23:50|11488.1|11485.3|11492.6|11489.8|11494.6|11491.8|11487.6|11484.7|30
1655285040000|2022-06-15 09:24:00|11492.5|11489.7|11492.1|11489.3|11492.5|11489.7|11491.1|11487.7|8
1655285050000|2022-06-15 09:24:10|11492.6|11489.8|11495.1|11492.3|11495.1|11492.3|11491.6|11488.8|14
1655285060000|2022-06-15 09:24:20|11495|11492.2|11493.1|11490.3|11495|11492.2|11490.1|11487.3|29
1655285070000|2022-06-15 09:24:30|11492.6|11489.8|11491.6|11488.8|11492.7|11489.8|11489.1|11486.3|28
1655285080000|2022-06-15 09:24:40|11492.2|11488.2|11488.6|11485.8|11492.7|11489.2|11487.6|11484.8|19
1655285090000|2022-06-15 09:24:50|11490.1|11487.3|11487.7|11483.7|11490.7|11487.3|11485.1|11481.7|17
1655285100000|2022-06-15 09:25:00|11487.1|11484.3|11495.1|11492.3|11496.1|11493.3|11487.1|11484.3|19
1655285110000|2022-06-15 09:25:10|11495.7|11491.7|11491.6|11488.8|11495.7|11491.7|11488.6|11485.8|20
1655285120000|2022-06-15 09:25:20|11492.1|11489.3|11496.1|11493.3|11497|11494.2|11491.1|11488.3|14
1655285130000|2022-06-15 09:25:30|11496.5|11493.7|11497.6|11494.8|11500.1|11497.3|11494.5|11491.7|12
1655285140000|2022-06-15 09:25:40|11498.1|11495.3|11504.7|11501.9|11505.6|11502.8|11498.1|11495.3|79
1655285150000|2022-06-15 09:25:50|11505.1|11502.3|11501.1|11498.3|11505.1|11502.3|11500.6|11497.8|14
1655285160000|2022-06-15 09:26:00|11501.2|11498.4|11501.6|11498.8|11506.2|11503.4|11500.3|11496.8|54
1655285170000|2022-06-15 09:26:10|11501.1|11498.3|11498.6|11495.8|11501.1|11498.3|11498.6|11495.2|23
1655285180000|2022-06-15 09:26:20|11498.1|11495.3|11498.1|11495.3|11499.1|11496.3|11497.6|11494.8|22
1655285190000|2022-06-15 09:26:30|11497.1|11494.3|11499.6|11496.8|11501.1|11498.3|11497.1|11494.3|17
1655285200000|2022-06-15 09:26:40|11499.1|11496.3|11499.1|11496.3|11500.6|11497.8|11498.1|11494.7|9
1655285210000|2022-06-15 09:26:50|11498.6|11495.8|11499|11496.2|11500.7|11497.3|11498.1|11495.3|20
1655285220000|2022-06-15 09:27:00|11498.1|11495.3|11498.1|11495.3|11500.2|11496.8|11497.6|11494.7|11
1655285230000|2022-06-15 09:27:10|11497.6|11494.8|11500.1|11497.3|11500.1|11497.3|11494.6|11491.8|40
1655285240000|2022-06-15 09:27:20|11500.2|11497.4|11502.1|11499.3|11503.1|11500.3|11500.2|11497.4|11
1655285250000|2022-06-15 09:27:30|11502.7|11498.7|11495.1|11492.3|11502.7|11499.3|11495.1|11491.7|10
1655285260000|2022-06-15 09:27:40|11495.7|11491.7|11497.6|11494.8|11500.6|11497.8|11495.6|11491.7|18
1655285270000|2022-06-15 09:27:50|11499.1|11496.3|11496.1|11493.3|11499.1|11496.3|11495.1|11492.3|22
1655285280000|2022-06-15 09:28:00|11495.6|11492.8|11500.1|11497.3|11500.7|11497.3|11495.6|11492.8|13
1655285290000|2022-06-15 09:28:10|11500.7|11496.7|11502.1|11499.3|11502.6|11499.8|11499|11495.7|51
1655285300000|2022-06-15 09:28:20|11502.6|11499.8|11505.1|11502.3|11505.1|11502.3|11502.6|11499.8|6
1655285310000|2022-06-15 09:28:30|11505.6|11502.8|11503.2|11499.2|11506.2|11502.8|11502.1|11498.7|7
1655285320000|2022-06-15 09:28:40|11502.5|11499.7|11500.6|11497.8|11503.6|11500.3|11500.6|11497.7|4
1655285330000|2022-06-15 09:28:50|11500.5|11497.7|11502.6|11499.8|11503.7|11500.8|11499.6|11496.2|17
1655285340000|2022-06-15 09:29:00|11502.5|11499.7|11503.6|11500.8|11505.2|11501.8|11502.5|11499.7|5
1655285350000|2022-06-15 09:29:10|11504.2|11500.2|11499.1|11496.3|11504.2|11500.8|11495.1|11492.3|23
1655285360000|2022-06-15 09:29:20|11498.6|11495.8|11505.1|11502.3|11505.7|11502.3|11498.6|11495.8|19
1655285370000|2022-06-15 09:29:30|11505.6|11502.8|11499.6|11496.8|11505.6|11502.8|11499.1|11496.3|14
1655285380000|2022-06-15 09:29:40|11501.6|11498.8|11503|11500.2|11506.1|11503.3|11500.2|11497.4|15
1655285390000|2022-06-15 09:29:50|11503.1|11500.3|11504.1|11500.1|11504.1|11501.2|11501.6|11498.7|19
1655285400000|2022-06-15 09:30:00|11503.6|11500.8|11501.6|11498.8|11504.1|11500.8|11501.6|11498.2|10
1655285410000|2022-06-15 09:30:10|11501.5|11498.7|11496|11493.2|11501.5|11498.7|11495.1|11492.3|14
1655285420000|2022-06-15 09:30:20|11495.6|11492.8|11489.6|11486.8|11497.2|11493.8|11487.7|11484.9|118
1655285430000|2022-06-15 09:30:30|11490.1|11487.3|11485.6|11482.8|11490.6|11487.8|11485.6|11482.7|22
1655285440000|2022-06-15 09:30:40|11487.1|11484.3|11487.1|11484.3|11488.7|11485.3|11485|11482.2|20
1655285450000|2022-06-15 09:30:50|11487.6|11484.8|11486.6|11483.8|11489.6|11486.8|11486.6|11483.7|23
1655285460000|2022-06-15 09:31:00|11486.1|11483.3|11485.1|11482.3|11487.2|11483.9|11485.1|11482.3|8
1655285470000|2022-06-15 09:31:10|11485.2|11482.4|11487.1|11484.3|11488.7|11485.8|11485.2|11482.4|13
1655285480000|2022-06-15 09:31:20|11487.6|11484.8|11487.6|11484.8|11488.6|11485.8|11486.1|11483.3|3
1655285490000|2022-06-15 09:31:30|11487.5|11484.7|11488.1|11485.3|11488.7|11485.3|11485.6|11482.8|8
1655285500000|2022-06-15 09:31:40|11487.7|11484.9|11486.6|11483.8|11488.7|11485.9|11486.6|11483.8|11
1655285510000|2022-06-15 09:31:50|11486.1|11483.3|11488.1|11485.3|11489.1|11486.3|11485.6|11482.7|18
1655285520000|2022-06-15 09:32:00|11488.7|11485.9|11498.2|11494.2|11498.6|11495.8|11488.7|11485.9|31
1655285530000|2022-06-15 09:32:10|11497.1|11494.3|11499.1|11496.3|11499.7|11496.9|11494.1|11491.3|13
1655285540000|2022-06-15 09:32:20|11499.7|11496.9|11503.6|11500.8|11503.6|11500.8|11499.7|11496.9|14
1655285550000|2022-06-15 09:32:30|11503.1|11500.3|11506.1|11503.3|11508.2|11505.4|11501.1|11497.8|62
1655285560000|2022-06-15 09:32:40|11505.7|11502.9|11506.2|11503.4|11507.2|11504.4|11504.7|11501.8|28
1655285570000|2022-06-15 09:32:50|11506.7|11503.9|11507.8|11505|11508.2|11505.4|11505.2|11502.4|50
1655285580000|2022-06-15 09:33:00|11507.7|11504.9|11507.8|11505|11509.2|11506.4|11506.8|11504|48
1655285590000|2022-06-15 09:33:10|11508.4|11504.4|11509.3|11506.5|11509.4|11506.5|11507.8|11504.4|26
1655285600000|2022-06-15 09:33:20|11509.9|11505.9|11508.2|11505.4|11509.9|11506.5|11506.8|11504|88
1655285610000|2022-06-15 09:33:30|11508.8|11506|11509.3|11506.5|11509.3|11506.5|11508.7|11505.9|26
1655285620000|2022-06-15 09:33:40|11508.8|11506|11508.8|11506|11509.9|11506|11507.8|11505|30
1655285630000|2022-06-15 09:33:50|11508.7|11505.9|11508.8|11506|11508.8|11506|11506.3|11503.5|28
1655285640000|2022-06-15 09:34:00|11508.7|11505.9|11507.3|11503.3|11508.7|11505.9|11506.2|11503.3|9
1655285650000|2022-06-15 09:34:10|11506.2|11503.4|11506.8|11504|11506.9|11504|11506.2|11502.9|0
1655285660000|2022-06-15 09:34:20|11508.2|11505.4|11507.7|11504.9|11508.9|11506|11507.7|11504.9|6
1655285670000|2022-06-15 09:34:30|11507.2|11504.4|11507.2|11504.4|11507.2|11504.4|11507.2|11504.4|2
1655285680000|2022-06-15 09:34:40|11506.7|11503.9|11504.8|11502|11506.7|11503.9|11504.2|11501.4|18
1655285690000|2022-06-15 09:34:50|11505.2|11502.4|11504.2|11501.4|11506.7|11503.9|11504.2|11500.8|6
1655285700000|2022-06-15 09:35:00|11504.7|11501.9|11500.2|11497.4|11505.3|11501.9|11499.8|11497|27
1655285710000|2022-06-15 09:35:10|11499.8|11497|11500.2|11497.4|11501.3|11498.5|11499.7|11496.9|5
1655285720000|2022-06-15 09:35:20|11500.7|11497.9|11500.8|11498|11501.3|11498.5|11500.2|11497.4|3
1655285730000|2022-06-15 09:35:30|11500.7|11497.9|11502.8|11500|11503.2|11500.4|11500.7|11497.9|14
1655285740000|2022-06-15 09:35:40|11503.2|11500.4|11504.2|11501.4|11504.8|11501.9|11503.2|11500.4|4
1655285750000|2022-06-15 09:35:50|11503.8|11501|11501.7|11498.9|11503.8|11501|11501.7|11498.8|4
1655285760000|2022-06-15 09:36:00|11503.7|11500.9|11507.8|11505|11507.8|11505|11503.7|11500.9|30
1655285770000|2022-06-15 09:36:10|11508.8|11506|11505.3|11502.5|11508.8|11506|11505.3|11502.5|18
1655285780000|2022-06-15 09:36:20|11505.8|11503|11503.7|11500.9|11506.2|11503.4|11500.2|11497.3|15
1655285790000|2022-06-15 09:36:30|11503.8|11499.8|11503.8|11499.8|11503.8|11500.9|11502.7|11499.8|1
1655285800000|2022-06-15 09:36:40|11503.7|11500.9|11507.2|11504.4|11507.7|11504.9|11503.2|11500.4|12
1655285810000|2022-06-15 09:36:50|11506.2|11503.4|11507.2|11504.4|11507.7|11504.9|11506.2|11503.4|4
1655285820000|2022-06-15 09:37:00|11507.7|11504.9|11507.2|11504.4|11509.3|11506.5|11506.7|11503.9|21
1655285830000|2022-06-15 09:37:10|11507.7|11504.9|11509.3|11506.5|11509.8|11506.5|11507.2|11504.4|6
1655285840000|2022-06-15 09:37:20|11508.7|11505.9|11503.2|11500.4|11509.4|11505.9|11503.2|11500.4|8
1655285850000|2022-06-15 09:37:30|11503.7|11500.9|11501.7|11498.9|11504.8|11500.9|11501.3|11498.5|4
1655285860000|2022-06-15 09:37:40|11502.7|11499.9|11503.2|11500.4|11503.7|11500.9|11502.2|11499.4|4
1655285870000|2022-06-15 09:37:50|11502.7|11499.9|11500.7|11497.9|11503.2|11500.4|11499.3|11496.5|7
1655285880000|2022-06-15 09:38:00|11501.2|11498.4|11499.2|11496.4|11502.2|11499.4|11499.2|11496.4|10
1655285890000|2022-06-15 09:38:10|11499.7|11496.9|11505.7|11502.9|11506.7|11503.9|11499.7|11496.9|11
1655285900000|2022-06-15 09:38:20|11504.7|11501.9|11506.7|11503.9|11507.2|11504.4|11503.2|11500.4|2
1655285910000|2022-06-15 09:38:30|11505.7|11502.9|11508.2|11505.4|11508.7|11505.9|11504.3|11501.5|11
1655285920000|2022-06-15 09:38:40|11508.7|11505.9|11503.2|11500.4|11509.3|11506.5|11502.3|11499.5|117
1655285930000|2022-06-15 09:38:50|11502.2|11499.4|11491.7|11488.9|11503.7|11500.9|11491.7|11488.9|23
1655285940000|2022-06-15 09:39:00|11490.8|11486.8|11495.2|11492.4|11496.2|11493.4|11489.7|11486.8|26
1655285950000|2022-06-15 09:39:10|11495.7|11492.9|11495.7|11492.9|11496.8|11493.4|11494.7|11491.8|14
1655285960000|2022-06-15 09:39:20|11496.2|11493.4|11493.7|11490.9|11496.2|11493.4|11493.2|11490.4|21
1655285970000|2022-06-15 09:39:30|11493.8|11491|11494.7|11491.9|11497.2|11494.4|11491.7|11488.9|14
1655285980000|2022-06-15 09:39:40|11495.7|11492.9|11501.1|11498.3|11501.7|11498.9|11494.7|11491.9|10
1655285990000|2022-06-15 09:39:50|11500.7|11497.9|11499.7|11496.9|11503.1|11500.3|11499.7|11496.9|8
1655286000000|2022-06-15 09:40:00|11500.1|11497.3|11501.2|11498.4|11502.7|11499.9|11500.1|11497.3|11
1655286010000|2022-06-15 09:40:10|11504.7|11501.9|11505.1|11502.3|11506.1|11503.3|11502.1|11499.3|11
1655286020000|2022-06-15 09:40:20|11504.7|11501.9|11505.7|11502.9|11506.2|11503.4|11504.6|11501.2|15
1655286030000|2022-06-15 09:40:30|11507.2|11504.4|11508.6|11505.8|11508.8|11505.8|11507.2|11504.4|10
1655286040000|2022-06-15 09:40:40|11508.1|11505.3|11508.7|11504.7|11508.7|11505.3|11506.7|11503.9|5
1655286050000|2022-06-15 09:40:50|11508.1|11505.3|11505.7|11502.9|11508.1|11505.3|11505.7|11502.8|2
1655286060000|2022-06-15 09:41:00|11506.1|11503.3|11506.1|11503.3|11507.3|11503.9|11503.1|11500.3|7
1655286070000|2022-06-15 09:41:10|11506.2|11503.4|11509.2|11506.4|11509.8|11506.9|11505.1|11502.3|31
1655286080000|2022-06-15 09:41:20|11510.7|11507.9|11508.7|11505.9|11511.3|11507.9|11507.2|11504.4|9
1655286090000|2022-06-15 09:41:30|11509.7|11506.9|11509.2|11506.4|11510.2|11507.4|11509.2|11506.4|7
1655286100000|2022-06-15 09:41:40|11509.7|11506.9|11510.2|11507.4|11511.3|11508.4|11509.7|11506.3|17
1655286110000|2022-06-15 09:41:50|11510.8|11506.8|11509.2|11506.4|11510.8|11507.4|11509.2|11506.4|4
1655286120000|2022-06-15 09:42:00|11509.7|11506.9|11504.7|11501.9|11509.7|11506.9|11502.6|11499.3|42
1655286130000|2022-06-15 09:42:10|11502.7|11499.9|11497.7|11494.9|11503.7|11500.9|11497.6|11494.8|21
1655286140000|2022-06-15 09:42:20|11497.6|11494.8|11499.2|11496.4|11500.6|11497.8|11497.6|11494.2|17
1655286150000|2022-06-15 09:42:30|11499.6|11496.8|11497.7|11494.9|11499.7|11496.9|11497.7|11494.9|11
1655286160000|2022-06-15 09:42:40|11498.7|11495.9|11492.7|11489.9|11498.7|11495.9|11492.7|11489.9|24
1655286170000|2022-06-15 09:42:50|11492.6|11489.8|11490.1|11487.3|11492.6|11489.8|11489.1|11486.3|9
1655286180000|2022-06-15 09:43:00|11491.1|11488.3|11492.3|11488.3|11492.8|11489.4|11491.1|11487.8|7
1655286190000|2022-06-15 09:43:10|11491.7|11488.9|11492.6|11489.8|11492.7|11489.9|11491.7|11488.3|4
1655286200000|2022-06-15 09:43:20|11492.7|11489.9|11492.7|11489.9|11493.2|11490.4|11492.6|11489.8|6
1655286210000|2022-06-15 09:43:30|11492.6|11489.8|11489.3|11485.3|11492.6|11489.8|11489.1|11485.2|13
1655286220000|2022-06-15 09:43:40|11489.7|11485.7|11492.2|11489.4|11494.1|11491.3|11489.1|11485.7|14
1655286230000|2022-06-15 09:43:50|11492.6|11489.8|11502.1|11499.3|11502.6|11499.8|11492.6|11489.7|27
1655286240000|2022-06-15 09:44:00|11501.6|11498.8|11503.1|11500.3|11503.6|11500.8|11500.6|11497.8|9
1655286250000|2022-06-15 09:44:10|11502.6|11499.8|11500.2|11497.4|11502.7|11499.8|11499.6|11496.2|9
1655286260000|2022-06-15 09:44:20|11499.1|11496.3|11496.1|11493.3|11500.2|11497.4|11495.1|11491.7|13
1655286270000|2022-06-15 09:44:30|11496.6|11493.8|11495.1|11492.3|11496.6|11493.8|11493.1|11490.2|11
1655286280000|2022-06-15 09:44:40|11495.7|11491.7|11493.6|11490.8|11495.7|11492.2|11493.1|11490.3|0
1655286290000|2022-06-15 09:44:50|11492.6|11489.8|11496.7|11492.7|11497.2|11493.8|11492.6|11489.8|6
1655286300000|2022-06-15 09:45:00|11496.6|11493.8|11500.2|11497.4|11500.7|11497.9|11496.6|11493.8|8
1655286310000|2022-06-15 09:45:10|11500.1|11497.3|11499.1|11496.3|11503.2|11500.4|11499.1|11496.3|10
1655286320000|2022-06-15 09:45:20|11499.6|11496.8|11500.1|11497.3|11501.2|11497.8|11499.6|11496.7|2
1655286330000|2022-06-15 09:45:30|11500.6|11497.8|11497.1|11494.3|11500.6|11497.8|11496.6|11493.8|15
1655286340000|2022-06-15 09:45:40|11496.6|11493.8|11499.1|11496.3|11500.1|11497.3|11496.6|11493.8|16
1655286350000|2022-06-15 09:45:50|11497.2|11494.4|11496.6|11493.8|11497.2|11494.4|11496.1|11493.3|5
1655286360000|2022-06-15 09:46:00|11497.2|11493.2|11496.2|11492.2|11497.2|11493.3|11492.6|11489.8|15
1655286370000|2022-06-15 09:46:10|11495.6|11492.8|11494.1|11491.3|11497.1|11494.3|11493.1|11490.3|6
1655286380000|2022-06-15 09:46:20|11492.1|11489.3|11494.6|11491.8|11494.6|11491.8|11492.1|11488.7|3
1655286390000|2022-06-15 09:46:30|11495.7|11491.7|11494.1|11491.3|11495.7|11492.3|11493.1|11490.3|15
1655286400000|2022-06-15 09:46:40|11493.6|11490.8|11497.2|11494.4|11498.3|11494.8|11493.6|11490.8|59
1655286410000|2022-06-15 09:46:50|11498.2|11495.4|11503.8|11499.8|11504.7|11501.4|11498.2|11495.4|20
1655286420000|2022-06-15 09:47:00|11503.7|11500.9|11504.1|11501.3|11505.2|11502.3|11503.2|11499.8|9
1655286430000|2022-06-15 09:47:10|11504.7|11500.7|11504.7|11501.9|11507.1|11504.3|11501.1|11498.3|26
1655286440000|2022-06-15 09:47:20|11504.6|11501.8|11506.6|11503.8|11507.2|11504.4|11504.1|11500.7|24
1655286450000|2022-06-15 09:47:30|11506.7|11503.9|11507.6|11504.8|11507.7|11504.9|11506.1|11502.8|20
1655286460000|2022-06-15 09:47:40|11508.2|11505.4|11508.2|11505.4|11508.7|11505.9|11507.1|11503.8|18
1655286470000|2022-06-15 09:47:50|11508.1|11505.3|11504.6|11501.8|11509.6|11506.8|11504.6|11501.8|24
1655286480000|2022-06-15 09:48:00|11503.1|11500.3|11508.1|11505.3|11508.7|11505.8|11502.1|11499.3|29
1655286490000|2022-06-15 09:48:10|11509.1|11506.3|11508.6|11505.8|11510.6|11507.8|11508.6|11505.2|29
1655286500000|2022-06-15 09:48:20|11508.7|11505.9|11513.2|11510.4|11513.2|11510.4|11508.7|11505.9|41
1655286510000|2022-06-15 09:48:30|11513.3|11510.5|11512.7|11509.9|11513.3|11510.5|11512.2|11509.4|120
1655286520000|2022-06-15 09:48:40|11512.6|11509.8|11511.7|11508.9|11512.7|11509.9|11511.2|11508.4|14
1655286530000|2022-06-15 09:48:50|11511.6|11508.8|11507.6|11504.8|11511.6|11508.8|11507.1|11503.8|26
1655286540000|2022-06-15 09:49:00|11507.1|11504.3|11507.1|11504.3|11508.2|11505.4|11506.6|11503.8|9
1655286550000|2022-06-15 09:49:10|11506.9|11504.1|11499.1|11496.3|11506.9|11504.1|11498.6|11495.8|19
1655286560000|2022-06-15 09:49:20|11498.6|11495.8|11497.7|11494.9|11498.7|11495.9|11497.6|11494.8|12
1655286570000|2022-06-15 09:49:30|11498.1|11495.3|11497.1|11494.3|11498.1|11495.3|11497.1|11494.3|2
1655286580000|2022-06-15 09:49:40|11497.6|11494.8|11493.6|11490.8|11497.7|11494.9|11493.6|11490.2|16
1655286590000|2022-06-15 09:49:50|11494.1|11491.3|11497.1|11494.3|11497.1|11494.3|11490.6|11487.3|18
1655286600000|2022-06-15 09:50:00|11497|11494.2|11498.1|11495.3|11499.6|11496.8|11495.6|11492.8|8
1655286610000|2022-06-15 09:50:10|11499.1|11496.3|11498.1|11495.3|11499.1|11496.3|11497.6|11494.8|3
1655286620000|2022-06-15 09:50:20|11497.6|11494.8|11496.1|11493.3|11498.6|11495.8|11495.6|11492.8|7
1655286630000|2022-06-15 09:50:30|11496.6|11493.8|11495.6|11492.8|11496.6|11493.8|11495.1|11492.3|5
1655286640000|2022-06-15 09:50:40|11495.7|11491.7|11494.1|11491.3|11495.7|11491.8|11492.1|11488.7|13
1655286650000|2022-06-15 09:50:50|11495.1|11492.3|11494.2|11490.2|11495.7|11492.3|11494.1|11490.2|7
1655286660000|2022-06-15 09:51:00|11493.1|11490.3|11493.6|11490.8|11494.1|11491.3|11493.1|11490.3|4
1655286670000|2022-06-15 09:51:10|11494.1|11491.3|11490.5|11487.7|11494.1|11491.3|11490.5|11487.6|10
1655286680000|2022-06-15 09:51:20|11491.1|11487.1|11487.1|11484.3|11491.1|11487.7|11486.6|11483.6|11
1655286690000|2022-06-15 09:51:30|11487|11484.2|11488.6|11485.8|11489.1|11486.3|11484.5|11481.7|19
1655286700000|2022-06-15 09:51:40|11489.1|11486.3|11490.2|11486.2|11490.2|11487.3|11489.1|11485.6|3
1655286710000|2022-06-15 09:51:50|11489.6|11486.8|11485.2|11481.2|11489.7|11486.8|11484.5|11481.2|11
1655286720000|2022-06-15 09:52:00|11484.5|11481.7|11483.6|11480.8|11485.7|11482.3|11481.5|11478.2|60
1655286730000|2022-06-15 09:52:10|11484.1|11481.3|11490.1|11487.3|11490.6|11487.8|11483.1|11480.3|21
1655286740000|2022-06-15 09:52:20|11490.6|11486.6|11495.1|11492.3|11498.6|11495.8|11489.1|11486.3|31
1655286750000|2022-06-15 09:52:30|11496.1|11493.3|11495.1|11492.3|11496.1|11493.3|11493.5|11490.7|21
1655286760000|2022-06-15 09:52:40|11496.1|11493.3|11495.1|11492.3|11496.1|11493.3|11493.1|11490.2|22
1655286770000|2022-06-15 09:52:50|11494.1|11491.3|11497.1|11494.3|11498.1|11495.3|11494.1|11490.6|15
1655286780000|2022-06-15 09:53:00|11497.5|11494.7|11503.1|11500.3|11507.2|11503.8|11494.6|11491.2|77
1655286790000|2022-06-15 09:53:10|11503.2|11500.4|11502.1|11499.3|11504.2|11501.3|11501.6|11498.8|19
1655286800000|2022-06-15 09:53:20|11501.6|11498.8|11501.1|11498.3|11502.6|11499.8|11500.6|11497.2|11
1655286810000|2022-06-15 09:53:30|11501.2|11497.2|11504.6|11501.8|11504.6|11501.8|11500.7|11497.2|9
1655286820000|2022-06-15 09:53:40|11505.2|11501.2|11497.1|11494.3|11506.1|11503.3|11496.6|11493.2|34
1655286830000|2022-06-15 09:53:50|11496.6|11493.8|11496.5|11493.7|11498.1|11495.3|11496.5|11493.7|7
1655286840000|2022-06-15 09:54:00|11496.1|11493.3|11497.6|11494.8|11498.1|11495.3|11496.1|11493.3|37
1655286850000|2022-06-15 09:54:10|11497.1|11494.3|11496.1|11493.3|11497.6|11494.8|11493.1|11490.2|15
1655286860000|2022-06-15 09:54:20|11495.1|11492.3|11494.1|11491.3|11496.1|11493.3|11494.1|11491.3|6
1655286870000|2022-06-15 09:54:30|11493.6|11490.8|11492.6|11489.8|11496.2|11492.8|11491.6|11488.8|9
1655286880000|2022-06-15 09:54:40|11493.6|11490.8|11493.6|11490.8|11493.6|11490.8|11492.6|11489.8|0
1655286890000|2022-06-15 09:54:50|11493.1|11490.3|11492.6|11489.8|11493.6|11490.8|11492.6|11489.8|1
1655286900000|2022-06-15 09:55:00|11492.1|11489.3|11491.6|11488.8|11493.1|11490.3|11490.6|11487.2|9
1655286910000|2022-06-15 09:55:10|11492.1|11489.3|11491.6|11488.8|11492.1|11489.3|11491.1|11488.3|3
1655286920000|2022-06-15 09:55:20|11492|11489.2|11491.6|11488.8|11492|11489.2|11491.1|11488.3|6
1655286930000|2022-06-15 09:55:30|11492|11489.2|11487|11484.2|11492|11489.2|11486|11482.7|22
1655286940000|2022-06-15 09:55:40|11487.6|11483.6|11490|11487.2|11490.5|11487.7|11487|11483.6|7
1655286950000|2022-06-15 09:55:50|11490.1|11487.3|11496.1|11493.3|11496.1|11493.3|11490|11487.2|45
1655286960000|2022-06-15 09:56:00|11496.6|11493.8|11496|11493.2|11497|11494.2|11494|11491.2|13
1655286970000|2022-06-15 09:56:10|11496.6|11492.6|11490.5|11487.7|11496.6|11492.6|11489.5|11486.7|5
1655286980000|2022-06-15 09:56:20|11489.5|11486.7|11487|11484.2|11489.5|11486.7|11486.5|11483.7|8
1655286990000|2022-06-15 09:56:30|11487.1|11483.1|11491|11488.2|11491|11488.2|11486.5|11483.1|13
1655287000000|2022-06-15 09:56:40|11491.5|11488.7|11491.5|11488.7|11492.5|11489.7|11488.5|11485.7|21
1655287010000|2022-06-15 09:56:50|11492.6|11488.6|11489|11486.2|11492.6|11489.7|11489|11486.2|4
1655287020000|2022-06-15 09:57:00|11488.5|11485.7|11492|11489.2|11492.1|11489.2|11488.5|11485.7|0
1655287030000|2022-06-15 09:57:10|11490.5|11487.7|11491|11488.2|11491|11488.2|11489|11486.2|4
1655287040000|2022-06-15 09:57:20|11491.7|11487.7|11495|11492.2|11497|11494.2|11491.6|11487.7|24
1655287050000|2022-06-15 09:57:30|11496|11493.2|11497.6|11493.6|11499.5|11496.7|11492|11489.2|61
1655287060000|2022-06-15 09:57:40|11498.6|11494.6|11498.9|11496.1|11499.6|11496.6|11498.6|11494.6|0
1655287070000|2022-06-15 09:57:50|11499.9|11497.1|11494|11490|11499.9|11497.1|11492.4|11489.6|14
1655287080000|2022-06-15 09:58:00|11494.4|11491.6|11497|11493|11497|11493.1|11492.5|11489|13
1655287090000|2022-06-15 09:58:10|11495.9|11493.1|11496.9|11494.1|11497.4|11494.6|11494.5|11491.7|5
1655287100000|2022-06-15 09:58:20|11496.4|11493.6|11498.9|11496.1|11499.3|11496.5|11496.4|11493.6|7
1655287110000|2022-06-15 09:58:30|11499.5|11495.5|11496.9|11494.1|11499.5|11496.6|11495.9|11493.1|0
1655287120000|2022-06-15 09:58:40|11497.4|11494.6|11505.9|11503.1|11506.4|11503.6|11497.4|11494.6|40
1655287130000|2022-06-15 09:58:50|11504.9|11502.1|11501.9|11499.1|11504.9|11502.1|11501.9|11499.1|13
1655287140000|2022-06-15 09:59:00|11502.5|11498.5|11498.9|11496.1|11502.5|11499.1|11498.9|11496.1|7
1655287150000|2022-06-15 09:59:10|11499.5|11495.5|11498.9|11496.1|11499.5|11496.6|11498.9|11495.5|0
1655287160000|2022-06-15 09:59:20|11499.6|11495.6|11503|11499|11503.4|11500.6|11499.6|11495.6|17
1655287170000|2022-06-15 09:59:30|11503.4|11500.6|11505|11502.2|11506|11502.6|11503.4|11500.6|10
1655287180000|2022-06-15 09:59:40|11505.4|11502.6|11504.4|11501.6|11506.5|11503.6|11503.9|11501.1|18
1655287190000|2022-06-15 09:59:50|11503.9|11501.1|11504.9|11502.1|11506|11502.6|11501.9|11499.1|13
1655287200000|2022-06-15 10:00:00|11505.4|11501.4|11500.3|11497.5|11505.9|11503.1|11499.9|11497.1|24
1655287210000|2022-06-15 10:00:10|11501.4|11498.6|11502.3|11499.5|11503.4|11500.1|11501.4|11498.6|15
1655287220000|2022-06-15 10:00:20|11500.9|11498.1|11501.3|11498.5|11502.3|11499.5|11500.9|11498.1|13
1655287230000|2022-06-15 10:00:30|11501.4|11498.6|11500.3|11497.5|11502|11498.6|11499.3|11496.5|3
1655287240000|2022-06-15 10:00:40|11499.3|11496.5|11500.3|11497.5|11501|11498.1|11499.3|11496|2
1655287250000|2022-06-15 10:00:50|11500.4|11497.6|11499.4|11496.6|11501|11497.6|11499.4|11496.6|0
1655287260000|2022-06-15 10:01:00|11500|11496|11500.4|11497.6|11502.9|11500.1|11498.3|11495.5|19
1655287270000|2022-06-15 10:01:10|11500.3|11497.5|11509.9|11507.1|11510.4|11507.1|11498.4|11495|44
1655287280000|2022-06-15 10:01:20|11509.4|11506.6|11511.3|11508.5|11511.9|11509.1|11509.3|11506.4|24
1655287290000|2022-06-15 10:01:30|11511.4|11508.6|11511.3|11508.5|11513.9|11511.1|11511.3|11508.5|25
1655287300000|2022-06-15 10:01:40|11511.4|11508.6|11512.3|11509.5|11512.4|11509.6|11511.3|11508.4|9
1655287310000|2022-06-15 10:01:50|11512.4|11509.6|11512.4|11509.6|11512.9|11509.6|11510.8|11508|12
1655287320000|2022-06-15 10:02:00|11512.8|11510|11510.8|11508|11512.8|11510|11510.4|11507.6|8
1655287330000|2022-06-15 10:02:10|11511.8|11509|11510.8|11508|11511.8|11509|11509.8|11507|7
1655287340000|2022-06-15 10:02:20|11510.3|11507.5|11505.8|11503|11510.3|11507.5|11500.8|11498|47
1655287350000|2022-06-15 10:02:30|11506.3|11503.5|11504.4|11501.6|11507.3|11504.5|11502.8|11500|20
1655287360000|2022-06-15 10:02:40|11505.5|11501.5|11499.4|11496.6|11505.5|11502.5|11499.3|11496.5|8
1655287370000|2022-06-15 10:02:50|11499.8|11497|11498.9|11496.1|11499.9|11497.1|11497.3|11493.9|13
1655287380000|2022-06-15 10:03:00|11499.3|11496.5|11494.8|11492|11499.3|11496.5|11492.8|11489.5|15
1655287390000|2022-06-15 10:03:10|11494.9|11492.1|11494.3|11491.5|11495.9|11492.6|11493.3|11490.5|11
1655287400000|2022-06-15 10:03:20|11493.3|11490.5|11494.8|11492|11495.5|11492.6|11491.3|11488.5|15
1655287410000|2022-06-15 10:03:30|11494.9|11492.1|11492.8|11490|11495.4|11492.6|11492.8|11490|11
1655287420000|2022-06-15 10:03:40|11491.8|11489|11490.3|11487.5|11491.8|11489|11489.8|11487|24
1655287430000|2022-06-15 10:03:50|11489.8|11487|11484.3|11481.5|11489.8|11487|11483.9|11481.1|29
1655287440000|2022-06-15 10:04:00|11484.4|11481.6|11485.8|11483|11486.4|11483.6|11483.8|11481|18
1655287450000|2022-06-15 10:04:10|11486.3|11483.5|11486.4|11483.6|11487.9|11485.1|11484.8|11482|46
1655287460000|2022-06-15 10:04:20|11487.4|11484.6|11490.4|11487.6|11490.9|11488.1|11486.9|11484.1|21
1655287470000|2022-06-15 10:04:30|11489.9|11487.1|11484.4|11481.6|11489.9|11487.1|11483.4|11480.6|36
1655287480000|2022-06-15 10:04:40|11483.9|11481.1|11481.9|11479.1|11483.9|11481.1|11481.9|11479.1|4
1655287490000|2022-06-15 10:04:50|11482.4|11479.6|11482.4|11479.6|11483.9|11481.1|11482.3|11479.5|17
1655287500000|2022-06-15 10:05:00|11482.3|11479.5|11477.4|11474.6|11483.4|11480.6|11476.4|11473.5|43
1655287510000|2022-06-15 10:05:10|11477.3|11474.5|11482.4|11479.6|11482.4|11479.6|11476.4|11473.6|43
1655287520000|2022-06-15 10:05:20|11482.9|11480.1|11479.4|11476.6|11484|11481.1|11479.4|11476.6|21
1655287530000|2022-06-15 10:05:30|11478.9|11476.1|11478.9|11476.1|11479.9|11477.1|11478.4|11475.6|14
1655287540000|2022-06-15 10:05:40|11478.4|11475.6|11477.3|11474.5|11478.4|11475.6|11473.4|11470.6|47
1655287550000|2022-06-15 10:05:50|11476.3|11473.5|11475.4|11472.6|11476.9|11474.1|11475.3|11472.5|12
1655287560000|2022-06-15 10:06:00|11476.3|11473.5|11476.4|11473.6|11476.9|11474.1|11474.9|11472.1|7
1655287570000|2022-06-15 10:06:10|11476.3|11473.5|11474.9|11472.1|11476.4|11473.6|11474.3|11471.5|7
1655287580000|2022-06-15 10:06:20|11475|11472.2|11475.9|11473.1|11476.5|11473.6|11475|11472.2|16
1655287590000|2022-06-15 10:06:30|11476.4|11473.6|11477.9|11475.1|11480.9|11478.1|11475.9|11472.5|14
1655287600000|2022-06-15 10:06:40|11477.4|11474.6|11479.9|11477.1|11480.4|11477.6|11476.9|11474.1|13
1655287610000|2022-06-15 10:06:50|11480.3|11477.5|11482.4|11479.6|11483.4|11480.6|11479.4|11476.6|17
1655287620000|2022-06-15 10:07:00|11482.8|11480|11482.4|11479.6|11485.9|11483.1|11480.3|11477.5|15
1655287630000|2022-06-15 10:07:10|11481.4|11478.6|11482.3|11479.5|11483.9|11481.1|11478.9|11476.1|31
1655287640000|2022-06-15 10:07:20|11481.9|11479.1|11482.4|11479.6|11482.5|11479.6|11480.9|11477.5|4
1655287650000|2022-06-15 10:07:30|11482.9|11480.1|11482.9|11480.1|11483.4|11480.6|11482.3|11479.5|6
1655287660000|2022-06-15 10:07:40|11482.4|11479.6|11482.9|11480.1|11482.9|11480.1|11480.4|11477.5|25
1655287670000|2022-06-15 10:07:50|11482.8|11480|11485.4|11482.6|11486.9|11484.1|11482.8|11480|29
1655287680000|2022-06-15 10:08:00|11487|11483|11486.9|11484.1|11488.4|11485.6|11485.9|11483|19
1655287690000|2022-06-15 10:08:10|11486.3|11483.5|11487.9|11485.1|11489.4|11486.6|11486.3|11483|13
1655287700000|2022-06-15 10:08:20|11487.4|11484.6|11485.4|11482.6|11487.9|11485.1|11485.4|11482.6|8
1655287710000|2022-06-15 10:08:30|11485.9|11483.1|11485.4|11482.6|11486.9|11484.1|11483.9|11481.1|12
1655287720000|2022-06-15 10:08:40|11484.9|11482.1|11485.3|11482.5|11486.4|11483.6|11483.9|11480.4|10
1655287730000|2022-06-15 10:08:50|11485.4|11482.6|11487.9|11485.1|11487.9|11485.1|11484.4|11481.6|8
1655287740000|2022-06-15 10:09:00|11487.8|11485|11486.9|11484.1|11488.4|11485.1|11486.9|11484.1|1
1655287750000|2022-06-15 10:09:10|11486.8|11484|11481.4|11478.6|11486.9|11484.1|11479.9|11477.1|21
1655287760000|2022-06-15 10:09:20|11481.3|11478.5|11484.9|11482.1|11484.9|11482.1|11480.9|11478.1|9
1655287770000|2022-06-15 10:09:30|11485.4|11482.6|11484.9|11482.1|11485.9|11483.1|11484.9|11482.1|7
1655287780000|2022-06-15 10:09:40|11484.8|11482|11481.9|11479.1|11484.8|11482|11481.8|11479|5
1655287790000|2022-06-15 10:09:50|11482.4|11479.6|11481.4|11478.6|11482.5|11479.6|11480.9|11478.1|10
1655287800000|2022-06-15 10:10:00|11481.3|11478.5|11476.8|11474|11481.4|11478.6|11476.3|11472.9|25
1655287810000|2022-06-15 10:10:10|11476.4|11473.6|11471.3|11468.5|11476.4|11473.6|11468.8|11465.4|129
1655287820000|2022-06-15 10:10:20|11469.3|11466.5|11470.3|11467.5|11470.9|11467.5|11468.8|11465.9|6
1655287830000|2022-06-15 10:10:30|11470.8|11468|11470.8|11468|11471.8|11469|11470.3|11467.5|20
1655287840000|2022-06-15 10:10:40|11471.7|11468.9|11466.8|11464|11472.3|11469.5|11465.8|11463|75
1655287850000|2022-06-15 10:10:50|11466.3|11463.5|11468.3|11465.5|11468.3|11465.5|11465.3|11462.4|39
1655287860000|2022-06-15 10:11:00|11467.8|11465|11468.9|11464.9|11470.3|11467.5|11467.8|11464.9|18
1655287870000|2022-06-15 10:11:10|11468.3|11465.5|11470.3|11467.5|11470.3|11467.5|11467.8|11464.9|9
1655287880000|2022-06-15 10:11:20|11471.3|11468.5|11472.3|11469.5|11473.8|11471|11469.3|11466.5|46
1655287890000|2022-06-15 10:11:30|11472.8|11470|11472.8|11470|11474.3|11471.5|11472.8|11470|20
1655287900000|2022-06-15 10:11:40|11473.3|11470.5|11472.3|11469.5|11475.8|11473|11472.3|11469.5|42
1655287910000|2022-06-15 10:11:50|11472.4|11469.6|11477.3|11474.5|11479.3|11476.5|11472.4|11469.6|20
1655287920000|2022-06-15 10:12:00|11476.3|11473.5|11478.8|11476|11479.4|11476.5|11475.3|11472.5|14
1655287930000|2022-06-15 10:12:10|11478.3|11475.5|11482.8|11480|11482.8|11480|11478.3|11475.5|12
1655287940000|2022-06-15 10:12:20|11483.3|11480.5|11486.2|11483.4|11486.7|11483.9|11482.3|11479.5|31
1655287950000|2022-06-15 10:12:30|11485.8|11483|11487.3|11484.5|11488.3|11485.5|11484.3|11481.5|22
1655287960000|2022-06-15 10:12:40|11488.4|11484.4|11490.3|11487.5|11493.4|11490.5|11487.8|11484.4|30
1655287970000|2022-06-15 10:12:50|11491.3|11488.5|11494.8|11492|11497.3|11494.5|11491.3|11488.5|47
1655287980000|2022-06-15 10:13:00|11494.3|11491.5|11494.8|11492|11495.8|11493|11489.8|11487|27
1655287990000|2022-06-15 10:13:10|11495.3|11492.5|11494.8|11492|11495.8|11493|11494.8|11492|11
1655288000000|2022-06-15 10:13:20|11495.2|11492.4|11496.8|11494|11497.3|11494.5|11494.7|11491.9|13
1655288010000|2022-06-15 10:13:30|11495.3|11492.5|11495.8|11493|11496.3|11493.5|11494.3|11491.5|10
1655288020000|2022-06-15 10:13:40|11495.7|11492.9|11497.8|11495|11498.3|11495.5|11495.2|11492.4|10
1655288030000|2022-06-15 10:13:50|11497.7|11494.9|11493.8|11491|11497.8|11495|11492.8|11490|20
1655288040000|2022-06-15 10:14:00|11494.8|11492|11494.8|11492|11495.3|11492.5|11493.8|11491|12
1655288050000|2022-06-15 10:14:10|11495.3|11491.3|11493.2|11490.4|11495.3|11492|11492.3|11489.5|17
1655288060000|2022-06-15 10:14:20|11492.8|11490|11483.3|11480.5|11493.3|11490.5|11483.3|11480.5|58
1655288070000|2022-06-15 10:14:30|11483.2|11480.4|11481.8|11479|11485.3|11482.5|11481.8|11479|20
1655288080000|2022-06-15 10:14:40|11481.7|11478.9|11475.2|11472.4|11481.7|11478.9|11474.8|11472|32
1655288090000|2022-06-15 10:14:50|11473.8|11471|11474.2|11471.4|11476.8|11474|11473.3|11470.5|42
1655288100000|2022-06-15 10:15:00|11473.8|11471|11476.7|11473.9|11476.7|11473.9|11473.7|11470.9|29
1655288110000|2022-06-15 10:15:10|11477.8|11475|11481.8|11479|11481.8|11479|11477.3|11474.5|18
1655288120000|2022-06-15 10:15:20|11482.8|11480|11484.2|11481.4|11484.2|11481.4|11481.7|11478.9|8
1655288130000|2022-06-15 10:15:30|11484.4|11481.6|11486.2|11483.4|11486.8|11484|11484.4|11481.6|8
1655288140000|2022-06-15 10:15:40|11485.8|11483|11483.8|11481|11485.8|11483|11482.7|11479.9|16
1655288150000|2022-06-15 10:15:50|11483.7|11480.9|11482.7|11479.9|11483.8|11481|11482.7|11479.9|6
1655288160000|2022-06-15 10:16:00|11481.8|11479|11482.3|11479.5|11482.8|11480|11480.3|11477.5|5
1655288170000|2022-06-15 10:16:10|11481.8|11479|11482.3|11479.5|11482.3|11479.5|11481.8|11479|7
1655288180000|2022-06-15 10:16:20|11481.7|11478.9|11476.8|11474|11481.7|11478.9|11476.2|11473.4|18
1655288190000|2022-06-15 10:16:30|11476.3|11473.5|11478.3|11475.5|11479.8|11477|11476.2|11473.4|7
1655288200000|2022-06-15 10:16:40|11479.3|11476.5|11473.8|11471|11479.3|11476.5|11473.3|11470.5|33
1655288210000|2022-06-15 10:16:50|11473.7|11470.9|11474.8|11472|11474.8|11472|11473.3|11470.5|10
1655288220000|2022-06-15 10:17:00|11476.2|11473.4|11474.3|11471.5|11477.8|11475|11473.7|11470.9|27
1655288230000|2022-06-15 10:17:10|11474.2|11471.4|11478.2|11475.4|11479.3|11476.5|11474.2|11471.4|18
1655288240000|2022-06-15 10:17:20|11477.8|11475|11469.7|11466.9|11478.3|11475.5|11469.7|11466.9|17
1655288250000|2022-06-15 10:17:30|11469.2|11466.4|11466.2|11463.4|11470.2|11467.4|11465.2|11462.4|37
1655288260000|2022-06-15 10:17:40|11467.3|11464.5|11461.9|11459.1|11469.3|11466.5|11458.3|11455.5|147
1655288270000|2022-06-15 10:17:50|11462.3|11459.5|11463.3|11460.5|11463.8|11461|11462.3|11459.5|19
1655288280000|2022-06-15 10:18:00|11464.2|11461.4|11461.3|11458.5|11464.3|11461.5|11459.8|11457|33
1655288290000|2022-06-15 10:18:10|11461.8|11459|11458.3|11455.5|11462.3|11459.5|11458.3|11455.5|20
1655288300000|2022-06-15 10:18:20|11458.8|11456|11455.2|11452.4|11458.8|11456|11454.2|11451.4|68
1655288310000|2022-06-15 10:18:30|11454.3|11451.5|11455.2|11452.4|11457.3|11453.9|11454.2|11451.4|23
1655288320000|2022-06-15 10:18:40|11455.3|11452.5|11457.7|11454.9|11458.3|11455.5|11455.3|11452.5|25
1655288330000|2022-06-15 10:18:50|11457.8|11455|11452.2|11449.4|11458.3|11455.5|11451.7|11448.9|71
1655288340000|2022-06-15 10:19:00|11452.3|11449.5|11455.3|11452.5|11455.8|11453|11452.2|11449.4|25
1655288350000|2022-06-15 10:19:10|11455.8|11453|11455.3|11452.5|11455.8|11453|11454.8|11452|33
1655288360000|2022-06-15 10:19:20|11455.8|11453|11458.3|11455.5|11458.8|11456|11455.3|11452.5|22
1655288370000|2022-06-15 10:19:30|11458.8|11456|11457.3|11454.5|11459.3|11456.5|11456.8|11454|2
1655288380000|2022-06-15 10:19:40|11457.8|11455|11458.3|11455.5|11458.3|11455.5|11457.8|11455|9
1655288390000|2022-06-15 10:19:50|11457.8|11455|11458.3|11455.5|11459.4|11456.1|11457.8|11455|12
1655288400000|2022-06-15 10:20:00|11456.8|11454|11462.8|11460|11465.3|11462.5|11455.8|11453|33
1655288410000|2022-06-15 10:20:10|11463.3|11460.5|11469.8|11467|11471.9|11469|11463.3|11460.5|23
1655288420000|2022-06-15 10:20:20|11470.8|11468|11472.8|11470|11477.4|11472|11470.8|11468|60
1655288430000|2022-06-15 10:20:30|11472.3|11469.5|11475.4|11472.6|11475.4|11472.6|11472.3|11469.5|12
1655288440000|2022-06-15 10:20:40|11475.8|11473|11474.8|11472|11475.8|11473|11474.3|11471.5|7
1655288450000|2022-06-15 10:20:50|11474.3|11471.5|11473.8|11471|11474.3|11471.5|11473.3|11470.5|9
1655288460000|2022-06-15 10:21:00|11474.3|11471.5|11476.8|11474|11478.9|11475.5|11473.8|11471|28
1655288470000|2022-06-15 10:21:10|11475.9|11473.1|11480.4|11477.6|11480.9|11478.1|11474.4|11471.6|164
1655288480000|2022-06-15 10:21:20|11480.9|11478.1|11482.4|11479.6|11482.4|11479.6|11478.4|11475.6|47
1655288490000|2022-06-15 10:21:30|11482.9|11480.1|11483.4|11480.6|11484.4|11481.6|11482.8|11480|29
1655288500000|2022-06-15 10:21:40|11483.9|11481.1|11485.9|11483.1|11486.4|11483.6|11483.9|11481.1|26
1655288510000|2022-06-15 10:21:50|11486.4|11483.6|11484.4|11481.6|11488.4|11485.6|11484.4|11481.6|43
1655288520000|2022-06-15 10:22:00|11484.3|11481.5|11482.4|11479.6|11484.8|11482|11481.3|11478.5|29
1655288530000|2022-06-15 10:22:10|11482.8|11480|11485.3|11482.5|11485.4|11482.6|11482.4|11479.6|7
1655288540000|2022-06-15 10:22:20|11484.9|11482.1|11484.8|11482|11486.3|11483.5|11483.4|11480.6|21
1655288550000|2022-06-15 10:22:30|11485.3|11482.5|11482.8|11480|11485.3|11482.5|11482.3|11478.9|12
1655288560000|2022-06-15 10:22:40|11483.3|11480.5|11481.8|11479|11483.3|11480.5|11481.8|11479|14
1655288570000|2022-06-15 10:22:50|11483.3|11480.5|11484.3|11481.5|11486.4|11483|11481.8|11479|13
1655288580000|2022-06-15 10:23:00|11483.8|11481|11483.8|11481|11485.8|11483|11483.3|11480.5|3
1655288590000|2022-06-15 10:23:10|11484.3|11481.5|11484.3|11481.5|11484.3|11481.5|11484.3|11481.5|0
1655288600000|2022-06-15 10:23:20|11482.8|11480|11482.8|11480|11482.8|11480|11481.3|11478.5|3
1655288610000|2022-06-15 10:23:30|11482.3|11479.5|11483.3|11480.5|11483.3|11480.5|11481.8|11479|6
1655288620000|2022-06-15 10:23:40|11482.8|11480|11482.8|11480|11482.8|11480|11481.8|11479|11
1655288630000|2022-06-15 10:23:50|11482.4|11478.4|11481.9|11479.1|11482.9|11479.5|11481.3|11478.4|5
1655288640000|2022-06-15 10:24:00|11482.3|11479.5|11491.9|11489.1|11493.4|11490.6|11481.3|11478.5|41
1655288650000|2022-06-15 10:24:10|11492.4|11489.6|11491.9|11489.1|11492.9|11490.1|11491.3|11488|11
1655288660000|2022-06-15 10:24:20|11491.3|11488.5|11490.9|11488.1|11491.3|11488.5|11490.3|11487.5|7
1655288670000|2022-06-15 10:24:30|11491.3|11488.5|11488.9|11486.1|11491.4|11488.6|11488.4|11485.6|10
1655288680000|2022-06-15 10:24:40|11488.8|11486|11495.9|11493.1|11497.3|11494.5|11487.9|11485|45
1655288690000|2022-06-15 10:24:50|11495.4|11492.6|11497.9|11495.1|11497.9|11495.1|11493.9|11491.1|12
1655288700000|2022-06-15 10:25:00|11496.9|11494.1|11495.9|11493.1|11498.9|11496.1|11495.9|11493.1|12
1655288710000|2022-06-15 10:25:10|11495.4|11492.6|11493.4|11490.6|11495.9|11493.1|11493.4|11490.6|14
1655288720000|2022-06-15 10:25:20|11493.9|11491.1|11491.9|11489.1|11493.9|11491.1|11491.4|11488.6|21
1655288730000|2022-06-15 10:25:30|11491.4|11488.6|11489.4|11486.6|11491.5|11488.6|11489.4|11486.5|2
1655288740000|2022-06-15 10:25:40|11489.9|11487.1|11487.4|11484.6|11489.9|11487.1|11485.4|11482.6|9
1655288750000|2022-06-15 10:25:50|11486.9|11484.1|11483.9|11481.1|11486.9|11484.1|11483.9|11481.1|16
1655288760000|2022-06-15 10:26:00|11483.8|11481|11485.4|11481.4|11486.4|11483.1|11482.9|11479.4|31
1655288770000|2022-06-15 10:26:10|11484.3|11481.5|11483.9|11481.1|11484.3|11481.5|11483.4|11480.6|1
1655288780000|2022-06-15 10:26:20|11483.8|11481|11487.9|11485.1|11487.9|11485.1|11482.8|11480|17
1655288790000|2022-06-15 10:26:30|11487.3|11484.5|11487.8|11485|11489.4|11486.6|11487.3|11484.5|17
1655288800000|2022-06-15 10:26:40|11488.8|11486|11488.8|11486|11488.8|11486|11487.8|11485|1
1655288810000|2022-06-15 10:26:50|11488.3|11485.5|11492.8|11490|11495.8|11493|11486.8|11484|62
1655288820000|2022-06-15 10:27:00|11493.3|11490.5|11492.3|11489.5|11493.3|11490.5|11489.8|11487|81
1655288830000|2022-06-15 10:27:10|11491.8|11489|11494.3|11491.5|11496.3|11493.5|11491.8|11489|15
1655288840000|2022-06-15 10:27:20|11495.8|11493|11493.3|11490.5|11496.3|11493.5|11490.3|11487.5|91
1655288850000|2022-06-15 10:27:30|11492.8|11490|11491.8|11489|11492.8|11490|11489.3|11486.5|54
1655288860000|2022-06-15 10:27:40|11490.3|11487.5|11488.8|11486|11490.4|11487.5|11488.3|11485.5|15
1655288870000|2022-06-15 10:27:50|11488.3|11485.5|11492.3|11489.5|11493.3|11490.5|11486.3|11483.5|23
1655288880000|2022-06-15 10:28:00|11492.8|11490|11492.8|11490|11492.8|11490|11492.3|11489.5|4
1655288890000|2022-06-15 10:28:10|11493.3|11490.5|11490.8|11488|11493.3|11490.5|11490.3|11487.5|4
1655288900000|2022-06-15 10:28:20|11491.4|11488.6|11491.8|11489|11495.3|11492.5|11491.4|11488.6|47
1655288910000|2022-06-15 10:28:30|11492.3|11489.5|11489.8|11487|11492.3|11489.5|11488.8|11486|15
1655288920000|2022-06-15 10:28:40|11489.3|11486.5|11493.3|11490.5|11495.3|11492.5|11488.8|11486|54
1655288930000|2022-06-15 10:28:50|11492.8|11490|11492.3|11489.5|11495.8|11493|11491.8|11489|29
1655288940000|2022-06-15 10:29:00|11492.8|11490|11491.8|11489|11495.4|11492.5|11491.3|11488.5|42
1655288950000|2022-06-15 10:29:10|11492.3|11489.5|11492.3|11489.5|11492.3|11489.5|11490.7|11487.9|37
1655288960000|2022-06-15 10:29:20|11492.2|11489.4|11492.7|11489.9|11493.6|11490.8|11491.3|11488.5|15
1655288970000|2022-06-15 10:29:30|11492.8|11490|11492.7|11489.9|11493.4|11490.4|11491.7|11488.9|11
1655288980000|2022-06-15 10:29:40|11491.7|11488.9|11490.3|11487.5|11491.7|11488.9|11490.2|11487.4|3
1655288990000|2022-06-15 10:29:50|11490.7|11487.9|11492.7|11489.9|11493.2|11490.4|11490.7|11487.9|3
1655289000000|2022-06-15 10:30:00|11493.2|11490.4|11494.7|11491.9|11495.7|11492.9|11492.7|11489.9|18
1655289010000|2022-06-15 10:30:10|11494.2|11491.4|11493.7|11490.9|11494.2|11491.4|11492.7|11489.9|3
1655289020000|2022-06-15 10:30:20|11493.2|11490.4|11494.2|11491.4|11495.2|11492.4|11492.7|11489.9|5
1655289030000|2022-06-15 10:30:30|11494.3|11491.5|11494.2|11491.4|11494.8|11491.9|11493.7|11490.8|4
1655289040000|2022-06-15 10:30:40|11493.7|11490.9|11494.2|11491.4|11494.2|11491.4|11493.7|11490.9|6
1655289050000|2022-06-15 10:30:50|11494.3|11491.5|11499.2|11496.4|11500.7|11497.9|11494.3|11491.5|10
1655289060000|2022-06-15 10:31:00|11501.3|11497.3|11502.2|11499.4|11502.7|11499.9|11501.2|11497.3|36
1655289070000|2022-06-15 10:31:10|11500.7|11497.9|11502.8|11500|11506.2|11503.4|11500.2|11497.4|38
1655289080000|2022-06-15 10:31:20|11502.2|11499.4|11502.2|11499.4|11504.8|11502|11499.8|11496.4|22
1655289090000|2022-06-15 10:31:30|11502.3|11499.5|11502.3|11499.5|11502.3|11499.5|11500.8|11498|10
1655289100000|2022-06-15 10:31:40|11502.9|11498.9|11501.3|11498.5|11502.9|11499.4|11501.3|11498.5|4
1655289110000|2022-06-15 10:31:50|11501.9|11497.9|11502.3|11499.5|11502.3|11499.5|11500.8|11497.4|2
1655289120000|2022-06-15 10:32:00|11501.8|11499|11506.3|11503.5|11506.3|11503.5|11501.8|11499|10
1655289130000|2022-06-15 10:32:10|11506.8|11504|11509.8|11507|11509.8|11507|11506.3|11503.5|22
1655289140000|2022-06-15 10:32:20|11510.2|11507.4|11508.8|11506|11510.8|11508|11508.8|11506|19
1655289150000|2022-06-15 10:32:30|11509.2|11506.4|11511.8|11509|11513.3|11510.5|11509.2|11506.4|20
1655289160000|2022-06-15 10:32:40|11512.2|11509.4|11511.8|11509|11512.3|11509.5|11510.3|11507.4|25
1655289170000|2022-06-15 10:32:50|11511.3|11508.5|11508.8|11506|11511.8|11508.5|11508.3|11505.5|10
1655289180000|2022-06-15 10:33:00|11509.2|11506.4|11511.2|11508.4|11511.8|11509|11508.2|11505.4|34
1655289190000|2022-06-15 10:33:10|11512.3|11509.5|11509.2|11506.4|11512.3|11509.5|11507.8|11505|25
1655289200000|2022-06-15 10:33:20|11509.8|11507|11510.3|11507.5|11510.8|11508|11509.7|11506.9|10
1655289210000|2022-06-15 10:33:30|11512.3|11509.5|11513.3|11510.5|11513.3|11510.5|11511.8|11509|17
1655289220000|2022-06-15 10:33:40|11512.8|11510|11510.8|11508|11512.9|11510|11510.3|11507.5|17
1655289230000|2022-06-15 10:33:50|11511.3|11508.5|11512.7|11509.9|11513.3|11510.5|11509.8|11506.4|31
1655289240000|2022-06-15 10:34:00|11512.3|11509.5|11518.8|11516|11522.3|11519.5|11510.3|11507.5|95
1655289250000|2022-06-15 10:34:10|11518.3|11515.5|11516.8|11514|11519.3|11516.5|11516.8|11514|17
1655289260000|2022-06-15 10:34:20|11518.8|11516|11515.8|11513|11519.3|11516.5|11514.8|11512|46
1655289270000|2022-06-15 10:34:30|11516.4|11512.4|11520.3|11517.5|11522.3|11519.5|11514.8|11511.9|41
1655289280000|2022-06-15 10:34:40|11520.8|11518|11520.8|11518|11521.9|11518.5|11519.3|11516.4|38
1655289290000|2022-06-15 10:34:50|11520.7|11517.9|11521.3|11518.5|11521.8|11519|11519.3|11516.5|25
1655289300000|2022-06-15 10:35:00|11520.8|11518|11524.3|11521.5|11524.3|11521.5|11515.8|11513|63
1655289310000|2022-06-15 10:35:10|11524.8|11522|11519.3|11516.5|11526.8|11524|11519.3|11516.5|130
1655289320000|2022-06-15 10:35:20|11518.8|11516|11517.8|11515|11520.8|11518|11514.8|11511.4|51
1655289330000|2022-06-15 10:35:30|11517.9|11515.1|11521.3|11518.5|11522.8|11520|11517.3|11514.5|35
1655289340000|2022-06-15 10:35:40|11520.8|11518|11519.3|11516.5|11521|11518|11517.8|11513|16
1655289350000|2022-06-15 10:35:50|11520.7|11517.9|11518.8|11516|11521.4|11518.1|11517.3|11513.9|37
1655289360000|2022-06-15 10:36:00|11517.8|11515|11520.8|11518|11522.3|11519.5|11515.8|11513|33
1655289370000|2022-06-15 10:36:10|11520.9|11518.1|11522.8|11520|11522.8|11520|11520.3|11517.5|28
1655289380000|2022-06-15 10:36:20|11522.3|11519.5|11519.8|11517|11522.8|11520|11519.3|11516.4|20
1655289390000|2022-06-15 10:36:30|11520.5|11516.5|11524.4|11521.6|11524.4|11521.6|11520.3|11516.5|35
1655289400000|2022-06-15 10:36:40|11524.8|11522|11523.3|11520.5|11527.4|11524|11523.3|11520.5|20
1655289410000|2022-06-15 10:36:50|11522.3|11519.5|11519.8|11517|11522.3|11519.5|11517.3|11514.5|18
1655289420000|2022-06-15 10:37:00|11521.8|11519|11521.8|11519|11523.8|11521|11520.3|11517.5|24
1655289430000|2022-06-15 10:37:10|11522.3|11519.5|11531.4|11528.6|11533.3|11530.5|11522.3|11519.5|86
1655289440000|2022-06-15 10:37:20|11531.3|11528.5|11525.8|11523|11531.4|11528.6|11525.8|11523|37
1655289450000|2022-06-15 10:37:30|11525.3|11522.5|11521.8|11519|11525.8|11523|11521.8|11518.9|29
1655289460000|2022-06-15 10:37:40|11522.3|11519.5|11521.8|11519|11523.3|11520.5|11520.8|11517.4|30
1655289470000|2022-06-15 10:37:50|11520.8|11518|11520.3|11517.5|11520.9|11518.1|11518.3|11515.5|22
1655289480000|2022-06-15 10:38:00|11520.4|11517.6|11520.3|11517.5|11521.4|11518|11518.8|11515.4|20
1655289490000|2022-06-15 10:38:10|11520.4|11516.4|11520.3|11517.5|11524.3|11521.5|11519.8|11516.4|31
1655289500000|2022-06-15 10:38:20|11521.4|11518.6|11521.8|11519|11522.4|11519.6|11521.3|11518.5|10
1655289510000|2022-06-15 10:38:30|11522.4|11519.6|11522.3|11519.5|11523.8|11521|11521.8|11519|18
1655289520000|2022-06-15 10:38:40|11522.4|11519.6|11525.3|11522.5|11525.3|11522.5|11522.4|11519.6|17
1655289530000|2022-06-15 10:38:50|11525.8|11523|11523.8|11521|11526.4|11523.6|11522.3|11519.5|6
1655289540000|2022-06-15 10:39:00|11523.3|11520.5|11524.3|11521.5|11524.3|11521.5|11521.3|11517.9|12
1655289550000|2022-06-15 10:39:10|11524.2|11521.4|11522.8|11520|11524.2|11521.4|11522.3|11519.5|6
1655289560000|2022-06-15 10:39:20|11522.9|11520.1|11523.3|11520.5|11525.8|11522.5|11522.9|11520.1|16
1655289570000|2022-06-15 10:39:30|11522.8|11520|11520.8|11518|11523.3|11520.5|11520.8|11518|18
1655289580000|2022-06-15 10:39:40|11521.3|11518.5|11520.3|11517.5|11521.9|11518.5|11520.3|11517.5|7
1655289590000|2022-06-15 10:39:50|11522.3|11518.3|11514.8|11512|11524.3|11521.5|11513.7|11510.9|51
1655289600000|2022-06-15 10:40:00|11515.4|11511.4|11515.8|11513|11517.8|11515|11514.8|11511.4|19
1655289610000|2022-06-15 10:40:10|11516.2|11513.4|11516.8|11514|11517.3|11514.5|11516.2|11512.9|15
1655289620000|2022-06-15 10:40:20|11517.8|11515|11513.8|11511|11517.8|11515|11513.8|11511|21
1655289630000|2022-06-15 10:40:30|11514.2|11511.4|11514.8|11512|11514.8|11512|11513.2|11510.4|12
1655289640000|2022-06-15 10:40:40|11514.3|11511.5|11512.3|11509.5|11514.8|11512|11510.2|11507.4|21
1655289650000|2022-06-15 10:40:50|11512.2|11509.4|11510.8|11508|11512.3|11509.4|11508.2|11504.9|38
1655289660000|2022-06-15 10:41:00|11511.2|11508.4|11509.3|11506.5|11513.8|11511|11508.3|11505.5|16
1655289670000|2022-06-15 10:41:10|11509.8|11507|11509.3|11506.5|11512.3|11508|11508.2|11504.3|41
1655289680000|2022-06-15 10:41:20|11509.2|11506.4|11508.4|11504.4|11510.3|11507|11506.2|11503.4|15
1655289690000|2022-06-15 10:41:30|11508.8|11506|11509.8|11507|11514.9|11511.5|11508.8|11506|26
1655289700000|2022-06-15 10:41:40|11510.3|11507.5|11509.8|11507|11511.4|11508|11507.8|11505|12
1655289710000|2022-06-15 10:41:50|11510.8|11508|11509.3|11506.5|11511.8|11509|11509.2|11506.3|22
1655289720000|2022-06-15 10:42:00|11509.8|11507|11504.2|11501.4|11509.9|11507|11504.2|11501.4|13
1655289730000|2022-06-15 10:42:10|11502.8|11500|11501.8|11499|11503.9|11501|11499.8|11497|72
1655289740000|2022-06-15 10:42:20|11502.2|11499.4|11503.2|11500.4|11503.2|11500.4|11502.2|11499.4|6
1655289750000|2022-06-15 10:42:30|11504.2|11501.4|11506.2|11503.4|11506.2|11503.4|11502.7|11499.9|4
1655289760000|2022-06-15 10:42:40|11505.7|11502.9|11505.7|11502.9|11506.3|11502.9|11505.2|11502.3|5
1655289770000|2022-06-15 10:42:50|11506.2|11503.4|11506.7|11503.9|11507.8|11504.9|11505.7|11502.9|14
1655289780000|2022-06-15 10:43:00|11506.2|11503.4|11510.3|11507.5|11511.3|11508.5|11505.7|11502.9|21
1655289790000|2022-06-15 10:43:10|11509.7|11506.9|11507.4|11503.4|11510.7|11507.9|11505.7|11502.4|10
1655289800000|2022-06-15 10:43:20|11507.8|11503.8|11506.2|11503.4|11508.3|11504.9|11506.2|11503.4|2
1655289810000|2022-06-15 10:43:30|11506.7|11503.9|11506.7|11503.9|11506.7|11503.9|11506.2|11503.4|2
1655289820000|2022-06-15 10:43:40|11507.8|11505|11506.7|11503.9|11508.2|11505.4|11506.2|11503.4|4
1655289830000|2022-06-15 10:43:50|11506.8|11504|11509.7|11506.9|11510.3|11507|11505.7|11502.9|7
1655289840000|2022-06-15 10:44:00|11509.8|11507|11511.3|11508.5|11511.8|11508.5|11509.7|11506.9|2
1655289850000|2022-06-15 10:44:10|11511.2|11508.4|11510.2|11507.4|11512.2|11509.4|11509.2|11506.4|10
1655289860000|2022-06-15 10:44:20|11509.7|11506.9|11508.7|11505.9|11509.7|11506.9|11508.2|11505.4|9
1655289870000|2022-06-15 10:44:30|11508.2|11505.4|11511.7|11508.9|11511.7|11508.9|11508.2|11505.4|2
1655289880000|2022-06-15 10:44:40|11512.2|11509.4|11516.9|11512.9|11517.3|11514.5|11512.2|11509.4|108
1655289890000|2022-06-15 10:44:50|11516.3|11513.5|11516.8|11514|11517.8|11515|11514.8|11512|21
1655289900000|2022-06-15 10:45:00|11516.7|11513.9|11513.3|11510.5|11520.7|11517.9|11513.3|11509.9|23
1655289910000|2022-06-15 10:45:10|11513.8|11511|11512.3|11509.5|11513.8|11511|11511.8|11509|11
1655289920000|2022-06-15 10:45:20|11512.8|11510|11507.8|11505|11512.8|11510|11507.8|11504.4|24
1655289930000|2022-06-15 10:45:30|11508.3|11505.5|11507.3|11504.5|11509.4|11506.5|11506.8|11504|7
1655289940000|2022-06-15 10:45:40|11506.8|11504|11505.8|11503|11507.3|11504.5|11505.8|11503|3
1655289950000|2022-06-15 10:45:50|11505.3|11502.5|11504.3|11501.5|11505.3|11502.5|11503.3|11500.4|28
1655289960000|2022-06-15 10:46:00|11504.4|11500.4|11503.8|11501|11504.4|11501.5|11503.7|11500.4|12
1655289970000|2022-06-15 10:46:10|11504.3|11501.5|11502.3|11499.5|11504.3|11501.5|11502.3|11499.5|5
1655289980000|2022-06-15 10:46:20|11502.8|11500|11501.8|11499|11502.8|11500|11501.8|11498.4|12
1655289990000|2022-06-15 10:46:30|11502.3|11499.5|11503.3|11500.5|11503.8|11501|11502.3|11499.5|4
1655290000000|2022-06-15 10:46:40|11503.2|11500.4|11502.3|11499.5|11503.2|11500.4|11502.3|11498.9|3
1655290010000|2022-06-15 10:46:50|11502.2|11499.4|11500.3|11497.5|11502.2|11499.4|11498.4|11495.6|77
1655290020000|2022-06-15 10:47:00|11500.8|11498|11502.8|11500|11506.3|11503|11500.8|11498|46
1655290030000|2022-06-15 10:47:10|11503.2|11500.4|11505.8|11503|11506.7|11503.9|11503.2|11500.4|91
1655290040000|2022-06-15 10:47:20|11505.2|11502.4|11505.8|11503|11505.8|11503|11504.7|11501.9|8
1655290050000|2022-06-15 10:47:30|11505.3|11502.5|11505.3|11502.5|11505.3|11502.5|11504.8|11502|0
1655290060000|2022-06-15 10:47:40|11504.8|11502|11504.8|11502|11505.3|11502.5|11504.8|11502|4
1655290070000|2022-06-15 10:47:50|11505.3|11502.5|11505.8|11503|11505.8|11503|11504.8|11502|9
1655290080000|2022-06-15 10:48:00|11505.7|11502.9|11498.3|11495.5|11505.7|11502.9|11498.3|11495.5|31
1655290090000|2022-06-15 10:48:10|11498.8|11496|11499.3|11496.5|11502.3|11499.5|11498.8|11496|16
1655290100000|2022-06-15 10:48:20|11499.2|11496.4|11499.8|11497|11500.2|11497.4|11497.3|11494.5|64
1655290110000|2022-06-15 10:48:30|11500.2|11497.4|11499.3|11496.5|11500.2|11497.4|11498.8|11496|5
1655290120000|2022-06-15 10:48:40|11499.8|11497|11498.8|11496|11500.3|11497.5|11497.3|11494.5|16
1655290130000|2022-06-15 10:48:50|11499.3|11496.5|11502.3|11499.5|11503.3|11500.5|11499.3|11496.5|7
1655290140000|2022-06-15 10:49:00|11502.8|11500|11502.3|11499.5|11502.8|11500|11499.3|11496.5|8
1655290150000|2022-06-15 10:49:10|11501.8|11499|11503.8|11501|11504.3|11501.5|11501.8|11499|12
1655290160000|2022-06-15 10:49:20|11502.8|11500|11499.8|11497|11503.3|11500.5|11499.8|11497|6
1655290170000|2022-06-15 10:49:30|11499.3|11496.5|11499.8|11497|11500.8|11498|11498.3|11495.5|34
1655290180000|2022-06-15 10:49:40|11500.2|11497.4|11504.3|11501.5|11504.3|11501.5|11500.2|11497.4|4
1655290190000|2022-06-15 10:49:50|11504.2|11501.4|11498.3|11495.5|11504.2|11501.4|11498.3|11495.5|4
1655290200000|2022-06-15 10:50:00|11498.8|11496|11499.3|11496.5|11500.2|11497.4|11498.3|11495.5|10
1655290210000|2022-06-15 10:50:10|11499.2|11496.4|11497.3|11494.5|11499.2|11496.4|11495.8|11493|19
1655290220000|2022-06-15 10:50:20|11497.2|11494.4|11498.3|11495.5|11498.3|11495.5|11496.3|11493.5|18
1655290230000|2022-06-15 10:50:30|11498.8|11496|11499.7|11496.9|11499.7|11496.9|11497.3|11494.5|12
1655290240000|2022-06-15 10:50:40|11499.8|11497|11499.2|11496.4|11501.3|11498.5|11497.2|11494.4|4
1655290250000|2022-06-15 10:50:50|11499.3|11496.5|11504.2|11501.4|11504.2|11501.4|11499.3|11496.5|6
1655290260000|2022-06-15 10:51:00|11503.2|11500.4|11502.2|11499.4|11503.7|11500.9|11501.3|11498.4|5
1655290270000|2022-06-15 10:51:10|11501.7|11498.9|11503.4|11499.4|11504.3|11501.4|11501.7|11498.9|11
1655290280000|2022-06-15 10:51:20|11502.7|11499.9|11501.7|11498.9|11503.3|11500.5|11501.2|11498.4|5
1655290290000|2022-06-15 10:51:30|11501.2|11498.4|11499.3|11496.5|11502.7|11499.9|11498.7|11495.9|94
1655290300000|2022-06-15 10:51:40|11499.8|11497|11497.7|11494.9|11500.2|11497.4|11497.3|11494.5|15
1655290310000|2022-06-15 10:51:50|11498.2|11495.4|11498.3|11495.5|11499.3|11496.5|11498.2|11495.4|4
1655290320000|2022-06-15 10:52:00|11498.7|11495.9|11499.2|11496.4|11499.3|11496.5|11498.2|11495.4|12
1655290330000|2022-06-15 10:52:10|11498.2|11495.4|11497.7|11494.9|11498.2|11495.4|11494.7|11491.9|11
1655290340000|2022-06-15 10:52:20|11497.2|11494.4|11498.8|11494.8|11498.8|11495.5|11496.2|11492.8|20
1655290350000|2022-06-15 10:52:30|11498.2|11495.4|11500.7|11497.9|11501.3|11498.5|11496.7|11493.9|17
1655290360000|2022-06-15 10:52:40|11501.2|11498.4|11498.7|11495.9|11502.7|11499.9|11498.2|11495.4|13
1655290370000|2022-06-15 10:52:50|11499.2|11496.4|11500.7|11497.9|11502.2|11499.4|11499.2|11496.4|7
1655290380000|2022-06-15 10:53:00|11500.2|11497.4|11500.2|11497.4|11501.8|11499|11499.2|11496.4|4
1655290390000|2022-06-15 10:53:10|11500.7|11497.9|11501.8|11497.8|11502.2|11499.4|11499.2|11496.4|7
1655290400000|2022-06-15 10:53:20|11500.7|11497.9|11499.3|11496.5|11500.7|11497.9|11498.7|11495.9|5
1655290410000|2022-06-15 10:53:30|11499.2|11496.4|11498.3|11495.5|11499.2|11496.4|11497.7|11494.9|3
1655290420000|2022-06-15 10:53:40|11498.2|11495.4|11497.7|11494.9|11498.4|11495.4|11496.7|11493.9|6
1655290430000|2022-06-15 10:53:50|11498.4|11494.4|11494.2|11491.4|11498.4|11495.5|11493.2|11490.4|52
1655290440000|2022-06-15 10:54:00|11493.7|11490.9|11496.7|11493.9|11498.8|11495.4|11493.7|11490.9|12
1655290450000|2022-06-15 10:54:10|11497.7|11494.9|11496.7|11493.9|11497.7|11494.9|11495.7|11492.9|16
1655290460000|2022-06-15 10:54:20|11496.2|11493.4|11494.7|11491.9|11496.2|11493.4|11494.7|11491.9|6
1655290470000|2022-06-15 10:54:30|11493.2|11490.4|11492.7|11489.9|11494.3|11490.9|11490.7|11487.9|49
1655290480000|2022-06-15 10:54:40|11493.2|11490.4|11490.7|11487.9|11493.7|11490.9|11489.7|11486.9|36
1655290490000|2022-06-15 10:54:50|11490.2|11487.4|11492.7|11489.9|11493.2|11490.4|11487.7|11484.9|22
1655290500000|2022-06-15 10:55:00|11493.2|11490.4|11496.7|11493.9|11497.7|11494.9|11493.2|11490.4|14
1655290510000|2022-06-15 10:55:10|11497.2|11494.4|11495.7|11492.9|11500.7|11497.9|11495.7|11492.9|19
1655290520000|2022-06-15 10:55:20|11495.6|11492.8|11492.2|11489.4|11495.7|11492.9|11492.2|11489.4|31
1655290530000|2022-06-15 10:55:30|11492.7|11489.9|11490.7|11487.9|11494.7|11491.9|11490.2|11487.4|22
1655290540000|2022-06-15 10:55:40|11491.2|11488.4|11491.7|11488.9|11492.2|11489.4|11489.7|11486.9|8
1655290550000|2022-06-15 10:55:50|11491.6|11488.8|11492.7|11489.9|11492.7|11489.9|11489.7|11486.9|12
1655290560000|2022-06-15 10:56:00|11493.1|11490.3|11489.7|11486.9|11493.2|11490.3|11488.7|11485.9|8
1655290570000|2022-06-15 10:56:10|11491.2|11488.4|11490.1|11487.3|11492.7|11489.9|11489.2|11486.4|30
1655290580000|2022-06-15 10:56:20|11490.6|11487.8|11492.7|11489.9|11493.7|11490.9|11489.7|11486.9|8
1655290590000|2022-06-15 10:56:30|11493.2|11490.4|11494.1|11491.3|11494.2|11491.4|11493.2|11490.4|8
1655290600000|2022-06-15 10:56:40|11494.2|11491.4|11495.1|11492.3|11495.2|11492.4|11494.1|11490.8|7
1655290610000|2022-06-15 10:56:50|11494.7|11491.9|11492.7|11489.9|11494.7|11491.9|11492.7|11489.9|4
1655290620000|2022-06-15 10:57:00|11493.1|11490.3|11488.7|11485.9|11493.1|11490.3|11488.7|11485.9|22
1655290630000|2022-06-15 10:57:10|11489.2|11486.4|11482.7|11479.9|11490.2|11487.4|11482.6|11479.8|23
1655290640000|2022-06-15 10:57:20|11482.6|11479.8|11476.2|11473.4|11482.7|11479.9|11475.2|11472.4|62
1655290650000|2022-06-15 10:57:30|11475.7|11472.9|11477.7|11474.9|11478.2|11475.4|11475.2|11472.4|13
1655290660000|2022-06-15 10:57:40|11478.2|11475.4|11479.7|11476.9|11481.2|11478.4|11477.7|11474.9|27
1655290670000|2022-06-15 10:57:50|11480.1|11477.3|11482.7|11479.9|11484.2|11481.4|11479.6|11476.8|53
1655290680000|2022-06-15 10:58:00|11483.3|11479.3|11477.3|11473.3|11485.7|11482.9|11474.7|11471.9|73
1655290690000|2022-06-15 10:58:10|11476.8|11474|11478.2|11475.4|11479.6|11476.8|11475.2|11472.4|21
1655290700000|2022-06-15 10:58:20|11477.7|11474.9|11476.7|11473.9|11478.2|11475.4|11476.7|11473.9|9
1655290710000|2022-06-15 10:58:30|11476.8|11474|11479.7|11476.9|11481.2|11478.4|11476.8|11474|41
1655290720000|2022-06-15 10:58:40|11480.2|11477.4|11478.7|11475.9|11480.2|11477.4|11478.7|11475.9|3
1655290730000|2022-06-15 10:58:50|11478.8|11476|11480.7|11477.9|11480.7|11477.9|11478.8|11476|5
1655290740000|2022-06-15 10:59:00|11479.7|11476.9|11480.2|11477.4|11480.8|11477.4|11479.7|11476.8|8
1655290750000|2022-06-15 10:59:10|11480.8|11476.8|11479.7|11476.9|11480.8|11477.4|11479.7|11476.8|1
1655290760000|2022-06-15 10:59:20|11479.2|11476.4|11480.7|11477.9|11482.2|11479.4|11479.2|11476.4|19
1655290770000|2022-06-15 10:59:30|11480.2|11477.4|11488.2|11485.4|11488.2|11485.4|11480.2|11477.4|21
1655290780000|2022-06-15 10:59:40|11487.2|11484.4|11485.7|11482.9|11488.2|11485.4|11485.7|11482.9|11
1655290790000|2022-06-15 10:59:50|11485.2|11482.4|11487.2|11484.4|11487.2|11484.4|11484.7|11481.9|28
1655290800000|2022-06-15 11:00:00|11485.7|11482.9|11490.2|11487.4|11490.2|11487.4|11481.7|11478.3|49
1655290810000|2022-06-15 11:00:10|11489.2|11486.4|11491.2|11488.4|11491.2|11488.4|11488.2|11484.8|24
1655290820000|2022-06-15 11:00:20|11491.7|11488.9|11490.7|11487.9|11491.7|11488.9|11489.2|11486.4|25
1655290830000|2022-06-15 11:00:30|11491.2|11488.4|11489.2|11486.4|11495.3|11491.9|11489.2|11486.4|23
1655290840000|2022-06-15 11:00:40|11490.2|11487.4|11487.2|11484.4|11490.2|11487.4|11484.6|11481.3|15
1655290850000|2022-06-15 11:00:50|11487.8|11483.8|11490.7|11487.9|11490.7|11487.9|11487.2|11483.8|10
1655290860000|2022-06-15 11:01:00|11491.2|11488.4|11488.7|11485.9|11491.3|11488.4|11488.6|11485.8|10
1655290870000|2022-06-15 11:01:10|11491.2|11488.4|11489.2|11486.4|11491.3|11488.5|11489.2|11486.4|23
1655290880000|2022-06-15 11:01:20|11489.7|11486.9|11490.7|11487.9|11491.8|11488.4|11489.6|11486.3|20
1655290890000|2022-06-15 11:01:30|11491.8|11487.8|11487.7|11484.9|11493.8|11490.4|11487.2|11484.4|12
1655290900000|2022-06-15 11:01:40|11487.1|11484.3|11485.2|11482.4|11487.1|11484.3|11484.7|11481.8|12
1655290910000|2022-06-15 11:01:50|11486.2|11483.4|11485.7|11482.9|11486.7|11483.9|11485.7|11482.9|4
1655290920000|2022-06-15 11:02:00|11486.6|11483.8|11489.7|11486.9|11489.7|11486.9|11486.2|11483.4|4
1655290930000|2022-06-15 11:02:10|11489.6|11486.8|11498.6|11495.8|11499.6|11496.8|11488.7|11485.8|45
1655290940000|2022-06-15 11:02:20|11498.7|11495.9|11499.1|11496.3|11503.2|11500.4|11498.6|11495.8|31
1655290950000|2022-06-15 11:02:30|11498.7|11495.9|11496.7|11493.9|11499.7|11496.9|11496.6|11493.8|5
1655290960000|2022-06-15 11:02:40|11497.6|11494.8|11499.7|11496.9|11500.7|11497.9|11497.6|11494.8|11
1655290970000|2022-06-15 11:02:50|11499.2|11495.2|11498.1|11495.3|11499.3|11496.3|11496.7|11493.9|9
1655290980000|2022-06-15 11:03:00|11498.2|11495.4|11499.2|11496.4|11500.2|11496.9|11497.2|11494.4|7
1655290990000|2022-06-15 11:03:10|11499.7|11496.9|11500.2|11497.4|11502.2|11499.4|11499.7|11496.3|33
1655291000000|2022-06-15 11:03:20|11500.6|11497.8|11503.2|11500.4|11505.2|11502.3|11500.1|11496.8|49
1655291010000|2022-06-15 11:03:30|11504.2|11501.4|11506.7|11503.9|11508.2|11505.4|11503.7|11500.9|43
1655291020000|2022-06-15 11:03:40|11505.7|11502.9|11505.7|11502.9|11506.2|11503.4|11505.2|11502.4|11
1655291030000|2022-06-15 11:03:50|11506.2|11503.4|11504.1|11501.3|11506.2|11503.4|11503.2|11500.4|8
1655291040000|2022-06-15 11:04:00|11504.2|11501.4|11504.2|11501.4|11504.7|11501.9|11504.1|11501.3|9
1655291050000|2022-06-15 11:04:10|11505.2|11502.4|11507.6|11504.8|11508.7|11505.9|11505.2|11502.4|27
1655291060000|2022-06-15 11:04:20|11506.2|11503.4|11506.2|11503.4|11508.7|11505.9|11505.7|11502.3|38
1655291070000|2022-06-15 11:04:30|11508.3|11504.3|11507.2|11504.4|11508.3|11505.4|11507.2|11504.3|2
1655291080000|2022-06-15 11:04:40|11507.8|11503.8|11503.7|11500.9|11507.8|11504.4|11503.7|11500.9|7
1655291090000|2022-06-15 11:04:50|11502.2|11499.4|11502.2|11499.4|11504.8|11501.4|11502.2|11499.3|10
1655291100000|2022-06-15 11:05:00|11502.1|11499.3|11500.7|11497.9|11502.8|11499.9|11500.2|11497.4|39
1655291110000|2022-06-15 11:05:10|11501.1|11498.3|11499.2|11496.4|11501.2|11498.4|11498.2|11495.4|15
1655291120000|2022-06-15 11:05:20|11499.7|11496.9|11494.1|11491.3|11499.7|11496.9|11494.1|11491.3|18
1655291130000|2022-06-15 11:05:30|11493.7|11490.9|11494.7|11491.9|11497.7|11494.9|11493.7|11490.8|20
1655291140000|2022-06-15 11:05:40|11495.1|11492.3|11496.7|11493.9|11496.7|11493.9|11495.1|11491.8|3
1655291150000|2022-06-15 11:05:50|11496.2|11493.4|11503.2|11500.4|11504.3|11500.4|11496.2|11493.4|22
1655291160000|2022-06-15 11:06:00|11503.1|11500.3|11506.7|11503.9|11506.7|11503.9|11502.7|11499.9|17
1655291170000|2022-06-15 11:06:10|11507.1|11504.3|11510.6|11507.8|11511.7|11508.8|11507.1|11504.3|22
1655291180000|2022-06-15 11:06:20|11510.1|11507.3|11516.6|11513.8|11517.1|11514.3|11509.6|11506.8|20
1655291190000|2022-06-15 11:06:30|11517.2|11513.2|11514.6|11511.8|11517.6|11514.8|11514.6|11511.8|27
1655291200000|2022-06-15 11:06:40|11514.2|11511.4|11517.6|11514.8|11521.2|11517.8|11514.1|11511.3|25
1655291210000|2022-06-15 11:06:50|11517.7|11514.9|11521.1|11518.3|11522.7|11519.8|11517.1|11514.3|46
1655291220000|2022-06-15 11:07:00|11520.6|11517.8|11518.3|11514.3|11521.7|11518.3|11517.6|11514.3|19
1655291230000|2022-06-15 11:07:10|11517.6|11514.8|11518.6|11515.8|11520.3|11517.4|11517.6|11514.3|9
1655291240000|2022-06-15 11:07:20|11519.7|11515.7|11518.6|11515.8|11520.2|11516.8|11518.1|11515.3|2
1655291250000|2022-06-15 11:07:30|11518.1|11515.3|11517.6|11514.8|11518.6|11515.8|11516.2|11513.4|25
1655291260000|2022-06-15 11:07:40|11517.7|11514.9|11516.1|11513.3|11517.7|11514.9|11516.1|11513.3|5
1655291270000|2022-06-15 11:07:50|11517.2|11514.4|11520.6|11517.8|11520.6|11517.8|11515.6|11512.8|24
1655291280000|2022-06-15 11:08:00|11520.2|11517.4|11522.6|11519.8|11524.2|11521.4|11519.7|11516.9|105
1655291290000|2022-06-15 11:08:10|11523.1|11520.3|11525.2|11522.4|11526.2|11523.4|11522.2|11519.4|13
1655291300000|2022-06-15 11:08:20|11525.6|11522.8|11526.6|11523.8|11528.6|11525.8|11525.6|11522.7|17
1655291310000|2022-06-15 11:08:30|11526.7|11523.9|11523.7|11520.9|11527.2|11523.9|11523.7|11520.9|17
1655291320000|2022-06-15 11:08:40|11524.2|11521.4|11525.7|11522.9|11526.7|11523.9|11524.2|11521.3|34
1655291330000|2022-06-15 11:08:50|11526.2|11523.4|11527.7|11524.9|11528.3|11524.9|11526.2|11523.4|8
1655291340000|2022-06-15 11:09:00|11528.2|11525.4|11527.6|11524.8|11529.8|11526.9|11524.2|11521.4|24
1655291350000|2022-06-15 11:09:10|11526.7|11523.9|11526.7|11523.9|11527.2|11523.9|11524.7|11521.3|25
1655291360000|2022-06-15 11:09:20|11526.2|11523.4|11523.7|11520.9|11526.2|11523.4|11523.2|11520.4|2
1655291370000|2022-06-15 11:09:30|11523.6|11520.8|11522.7|11519.9|11525.3|11522.5|11522.7|11519.8|17
1655291380000|2022-06-15 11:09:40|11523.2|11520.4|11526.2|11523.4|11526.3|11523.4|11522.7|11519.9|19
1655291390000|2022-06-15 11:09:50|11526.7|11523.9|11526.8|11522.8|11527.7|11524.9|11526.2|11522.8|10
1655291400000|2022-06-15 11:10:00|11527.3|11523.3|11524.7|11521.9|11527.3|11523.3|11524.2|11520.8|17
1655291410000|2022-06-15 11:10:10|11525.3|11521.3|11526.7|11523.9|11527.2|11524.4|11525.2|11521.3|16
1655291420000|2022-06-15 11:10:20|11526.1|11523.3|11524.2|11521.4|11527.8|11524.4|11524.2|11521.4|22
1655291430000|2022-06-15 11:10:30|11524.3|11521.5|11530.6|11527.8|11530.6|11527.8|11524.3|11521.5|24
1655291440000|2022-06-15 11:10:40|11530.7|11527.9|11532.7|11529.9|11533.2|11529.9|11530.6|11527.8|11
1655291450000|2022-06-15 11:10:50|11533.1|11530.3|11536.7|11533.9|11536.7|11533.9|11532.7|11529.8|24
1655291460000|2022-06-15 11:11:00|11537.2|11534.4|11538.7|11535.9|11539.7|11536.9|11537.2|11533.8|74
1655291470000|2022-06-15 11:11:10|11539.2|11536.4|11540.2|11537.4|11542.2|11539.4|11539.2|11536.4|26
1655291480000|2022-06-15 11:11:20|11540.1|11537.3|11539.1|11536.3|11540.2|11537.4|11538.2|11535.3|33
1655291490000|2022-06-15 11:11:30|11538.7|11535.9|11539.1|11536.3|11539.7|11536.9|11538.7|11535.9|7
1655291500000|2022-06-15 11:11:40|11540.2|11536.2|11540.7|11537.9|11540.7|11537.9|11538.1|11535.3|10
1655291510000|2022-06-15 11:11:50|11539.7|11536.9|11538.7|11535.9|11541.3|11536.9|11538.2|11533.3|18
1655291520000|2022-06-15 11:12:00|11539.7|11536.9|11539.2|11536.4|11541.2|11538.4|11538.1|11534.8|16
1655291530000|2022-06-15 11:12:10|11539.7|11536.9|11541.7|11538.9|11544.7|11541.9|11539.7|11536.9|31
1655291540000|2022-06-15 11:12:20|11544.7|11541.9|11545.7|11542.9|11547.7|11544.9|11543.7|11540.8|40
1655291550000|2022-06-15 11:12:30|11545.6|11542.8|11547.7|11544.9|11548.7|11545.9|11544.7|11541.9|34
1655291560000|2022-06-15 11:12:40|11548.1|11545.3|11546.6|11543.8|11548.8|11545.9|11546.6|11543.8|22
1655291570000|2022-06-15 11:12:50|11546.1|11543.3|11545.1|11542.3|11546.2|11543.4|11544.1|11541.2|24
1655291580000|2022-06-15 11:13:00|11545.2|11542.4|11544.1|11541.3|11545.6|11542.8|11542.6|11539.8|24
1655291590000|2022-06-15 11:13:10|11545.1|11542.3|11548.6|11545.8|11549.2|11546.4|11545.1|11542.3|63
1655291600000|2022-06-15 11:13:20|11549.2|11545.2|11543.6|11540.8|11549.2|11545.9|11543.1|11540.3|33
1655291610000|2022-06-15 11:13:30|11543.7|11540.9|11544.6|11541.8|11545.7|11541.9|11543.7|11540.9|4
1655291620000|2022-06-15 11:13:40|11545.2|11541.2|11544.6|11541.8|11545.2|11541.8|11544.1|11541.2|3
1655291630000|2022-06-15 11:13:50|11543.1|11540.3|11543.2|11539.2|11544.2|11541.3|11542.6|11539.2|13
1655291640000|2022-06-15 11:14:00|11542.7|11539.9|11541.6|11538.8|11543.6|11540.8|11540.1|11537.3|14
1655291650000|2022-06-15 11:14:10|11541.1|11538.3|11541.6|11538.8|11542.2|11538.8|11540.1|11536.7|22
1655291660000|2022-06-15 11:14:20|11540.6|11537.8|11539.1|11536.3|11540.6|11537.8|11539.1|11536.3|4
1655291670000|2022-06-15 11:14:30|11540.1|11537.3|11543.2|11540.4|11544.3|11540.8|11540.1|11537.3|10
1655291680000|2022-06-15 11:14:40|11543.1|11540.3|11542.2|11539.4|11543.1|11540.3|11541.6|11538.8|3
1655291690000|2022-06-15 11:14:50|11541.7|11538.9|11542.6|11539.8|11542.7|11539.8|11541.6|11538.3|3
1655291700000|2022-06-15 11:15:00|11542.7|11539.9|11542.1|11539.3|11543.2|11540.3|11542.1|11538.7|12
1655291710000|2022-06-15 11:15:10|11542.7|11538.7|11543.6|11540.8|11547.1|11544.3|11542.6|11538.7|11
1655291720000|2022-06-15 11:15:20|11543.7|11540.9|11544.6|11541.8|11544.6|11541.8|11543.6|11540.8|6
1655291730000|2022-06-15 11:15:30|11545.2|11542.4|11545.1|11542.3|11545.7|11542.9|11545.1|11542.3|4
1655291740000|2022-06-15 11:15:40|11545.2|11542.4|11543.6|11540.8|11546.2|11543.4|11543.6|11540.2|9
1655291750000|2022-06-15 11:15:50|11544.3|11540.3|11545.6|11542.8|11546.7|11543.4|11543.6|11540.3|12
1655291760000|2022-06-15 11:16:00|11545.1|11542.3|11545.6|11542.8|11546.2|11543.4|11545.1|11542.3|6
1655291770000|2022-06-15 11:16:10|11546.1|11543.3|11553.6|11550.8|11554.7|11551.8|11546.1|11543.3|57
1655291780000|2022-06-15 11:16:20|11555.1|11552.3|11556.2|11553.4|11558.2|11555.4|11554.7|11551.3|73
1655291790000|2022-06-15 11:16:30|11556.7|11553.9|11563.2|11560.4|11564.8|11562|11556.2|11553.4|101
1655291800000|2022-06-15 11:16:40|11562.7|11559.9|11566.3|11563.5|11567.8|11564.4|11561.7|11558.9|67
1655291810000|2022-06-15 11:16:50|11566.7|11563.9|11567.7|11564.9|11569.2|11566.4|11565.7|11562.9|82
1655291820000|2022-06-15 11:17:00|11568.3|11564.3|11568.7|11565.9|11570.3|11566.9|11567.7|11564.3|76
1655291830000|2022-06-15 11:17:10|11568.2|11565.4|11571.3|11567.3|11573.7|11570.9|11567.2|11563.8|60
1655291840000|2022-06-15 11:17:20|11570.7|11567.9|11566.7|11563.9|11573.3|11569.4|11566.7|11563.9|45
1655291850000|2022-06-15 11:17:30|11566.2|11563.4|11568.7|11565.9|11570.7|11567.9|11566.2|11563.4|20
1655291860000|2022-06-15 11:17:40|11569.3|11565.3|11560.7|11557.9|11569.3|11565.3|11559.7|11556.3|26
1655291870000|2022-06-15 11:17:50|11560.2|11557.4|11560.7|11557.9|11561.2|11558.4|11558.7|11555.3|18
1655291880000|2022-06-15 11:18:00|11561.7|11558.9|11561.3|11557.3|11563.2|11560.4|11560.7|11557.3|11
1655291890000|2022-06-15 11:18:10|11561.8|11557.8|11559.6|11556.8|11561.8|11558.4|11559.6|11556.8|46
1655291900000|2022-06-15 11:18:20|11559.1|11556.3|11559.1|11556.3|11559.1|11556.3|11557.1|11554.2|24
1655291910000|2022-06-15 11:18:30|11560.2|11556.2|11560.6|11557.8|11561.2|11557.8|11559.7|11556.2|2
1655291920000|2022-06-15 11:18:40|11559.2|11555.2|11556.1|11553.3|11559.6|11556.8|11555.6|11552.8|22
1655291930000|2022-06-15 11:18:50|11556.2|11552.2|11558.1|11555.3|11558.1|11555.3|11553.7|11550.9|109
1655291940000|2022-06-15 11:19:00|11557.1|11554.3|11559.1|11556.3|11559.6|11556.8|11557.1|11554.3|10
1655291950000|2022-06-15 11:19:10|11559.2|11556.4|11556.1|11553.3|11559.7|11556.8|11555.7|11552.9|7
1655291960000|2022-06-15 11:19:20|11555.6|11552.8|11549.6|11546.8|11555.6|11552.8|11549.6|11546.8|11
1655291970000|2022-06-15 11:19:30|11548.6|11545.8|11555.1|11552.3|11557.2|11553.9|11548.6|11545.8|55
1655291980000|2022-06-15 11:19:40|11555.7|11551.7|11558.6|11555.8|11559.1|11556.3|11554.7|11551.2|11
1655291990000|2022-06-15 11:19:50|11557.6|11554.8|11557.6|11554.8|11558.2|11554.8|11557.1|11554.2|11
1655292000000|2022-06-15 11:20:00|11558.1|11555.3|11565.1|11562.3|11567.2|11564.4|11558.1|11555.2|40
1655292010000|2022-06-15 11:20:10|11564.7|11561.9|11565.6|11562.8|11567.2|11563.8|11561.6|11558.8|22
1655292020000|2022-06-15 11:20:20|11566.1|11563.3|11567.1|11564.3|11567.7|11564.3|11566.1|11563.3|6
1655292030000|2022-06-15 11:20:30|11566.6|11563.8|11567.6|11564.8|11567.6|11564.8|11566.6|11563.8|3
1655292040000|2022-06-15 11:20:40|11567.5|11564.7|11566.2|11562.2|11567.7|11564.8|11565.1|11561.7|10
1655292050000|2022-06-15 11:20:50|11566.7|11562.7|11565.6|11562.8|11566.7|11563.3|11564.1|11561.3|7
1655292060000|2022-06-15 11:21:00|11565.2|11561.2|11564.1|11561.3|11565.2|11562.3|11564.1|11561.2|0
1655292070000|2022-06-15 11:21:10|11564|11561.2|11563.2|11559.2|11564|11561.2|11562.1|11559.2|20
1655292080000|2022-06-15 11:21:20|11563.1|11560.3|11567.6|11564.8|11570.1|11566.8|11563.1|11559.7|14
1655292090000|2022-06-15 11:21:30|11567.7|11564.9|11570.1|11567.3|11571.1|11568.3|11567.7|11564.9|18
1655292100000|2022-06-15 11:21:40|11569.1|11566.3|11574.1|11571.3|11574.7|11571.3|11569.1|11566.3|30
1655292110000|2022-06-15 11:21:50|11574.6|11571.8|11573.6|11570.8|11576.1|11573.3|11573.6|11570.2|12
1655292120000|2022-06-15 11:22:00|11573.5|11570.7|11575.7|11572.9|11576.2|11573.4|11573.1|11570.3|19
1655292130000|2022-06-15 11:22:10|11576.7|11573.9|11575.2|11572.4|11578.2|11575.4|11572.7|11569.9|44
1655292140000|2022-06-15 11:22:20|11575.1|11572.3|11576.6|11573.8|11577.7|11573.9|11574.1|11570.8|20
1655292150000|2022-06-15 11:22:30|11577.1|11574.3|11581.2|11578.4|11583.7|11580.9|11576.6|11573.8|90
1655292160000|2022-06-15 11:22:40|11582.2|11579.4|11581.7|11578.9|11583.6|11580.8|11581.6|11578.8|18
1655292170000|2022-06-15 11:22:50|11581.6|11578.8|11579.6|11576.8|11582.3|11578.9|11579.1|11576.3|13
1655292180000|2022-06-15 11:23:00|11580.1|11577.3|11577.2|11574.4|11580.1|11577.3|11577.2|11574.2|22
1655292190000|2022-06-15 11:23:10|11577.1|11574.3|11578.2|11575.4|11578.6|11575.8|11577.1|11573.7|27
1655292200000|2022-06-15 11:23:20|11579.1|11576.3|11583.3|11579.3|11585.2|11580.8|11579.1|11576.3|32
1655292210000|2022-06-15 11:23:30|11583.7|11579.7|11584.1|11581.3|11584.2|11581.4|11583.1|11579.7|8
1655292220000|2022-06-15 11:23:40|11584.2|11581.4|11582.7|11579.9|11585.1|11582.3|11582.1|11579.3|14
1655292230000|2022-06-15 11:23:50|11583.1|11580.3|11580.6|11577.8|11583.1|11580.3|11580.1|11577.3|14
1655292240000|2022-06-15 11:24:00|11580.1|11577.3|11578.1|11575.3|11580.6|11577.8|11576.1|11573.3|17
1655292250000|2022-06-15 11:24:10|11576.6|11573.8|11574.1|11571.3|11577.2|11573.8|11574.1|11571.3|17
1655292260000|2022-06-15 11:24:20|11574.2|11571.4|11570.2|11567.4|11574.6|11571.8|11570.2|11567.4|35
1655292270000|2022-06-15 11:24:30|11569.7|11566.9|11571.2|11568.4|11572.2|11569.4|11569.2|11566.4|14
1655292280000|2022-06-15 11:24:40|11571.7|11568.9|11572.7|11569.9|11573.2|11570.4|11571.7|11568.8|8
1655292290000|2022-06-15 11:24:50|11572.6|11569.8|11571.1|11568.3|11572.7|11569.9|11571.1|11567.7|6
1655292300000|2022-06-15 11:25:00|11570.6|11567.8|11571.2|11568.4|11571.7|11568.9|11570.6|11567.7|11
1655292310000|2022-06-15 11:25:10|11571.7|11568.9|11571.2|11568.4|11571.7|11568.9|11570.6|11567.8|4
1655292320000|2022-06-15 11:25:20|11571.1|11568.3|11570.6|11567.8|11571.2|11568.4|11570.2|11567.4|6
1655292330000|2022-06-15 11:25:30|11570.2|11567.4|11573.2|11570.4|11573.7|11570.9|11570.2|11567.4|24
1655292340000|2022-06-15 11:25:40|11573.1|11570.3|11572.7|11568.7|11574.2|11571.4|11572.1|11568.7|9
1655292350000|2022-06-15 11:25:50|11572.1|11569.3|11571.7|11567.7|11573.2|11569.9|11571.1|11567.7|7
1655292360000|2022-06-15 11:26:00|11571.8|11567.8|11570.2|11567.4|11572.7|11569.9|11570.2|11567.4|118
1655292370000|2022-06-15 11:26:10|11569.7|11566.9|11570.2|11567.4|11571.2|11568.4|11569.7|11566.9|8
1655292380000|2022-06-15 11:26:20|11570.7|11567.9|11571.2|11568.4|11571.8|11568.9|11570.2|11567.4|9
1655292390000|2022-06-15 11:26:30|11571.8|11567.8|11572.1|11569.3|11572.1|11569.3|11571.2|11567.8|6
1655292400000|2022-06-15 11:26:40|11572.2|11569.4|11569.1|11566.3|11572.6|11569.8|11569.1|11566.3|23
1655292410000|2022-06-15 11:26:50|11569.7|11566.9|11565.7|11562.9|11570.1|11567.3|11565.7|11562.9|20
1655292420000|2022-06-15 11:27:00|11566.1|11563.3|11560.2|11557.4|11567.3|11563.4|11559.1|11556.3|41
1655292430000|2022-06-15 11:27:10|11560.7|11557.9|11561.8|11557.8|11562.8|11559.9|11560.7|11557.8|16
1655292440000|2022-06-15 11:27:20|11561.2|11558.4|11566.7|11563.9|11568.1|11565.3|11561.2|11558.4|15
1655292450000|2022-06-15 11:27:30|11566.2|11563.4|11566.2|11563.4|11566.7|11563.9|11565.2|11562.4|7
1655292460000|2022-06-15 11:27:40|11565.8|11561.8|11566.2|11563.4|11566.3|11563.4|11564.7|11561.8|14
1655292470000|2022-06-15 11:27:50|11565.7|11562.9|11566.2|11563.4|11566.7|11563.9|11565.7|11562.9|10
1655292480000|2022-06-15 11:28:00|11565.7|11562.9|11561.7|11558.9|11565.7|11562.9|11561.2|11558.4|4
1655292490000|2022-06-15 11:28:10|11562.2|11559.4|11562.2|11559.4|11562.8|11559.4|11561.7|11558.8|4
1655292500000|2022-06-15 11:28:20|11563.2|11560.4|11564.2|11561.4|11564.2|11561.4|11563.2|11560.4|8
1655292510000|2022-06-15 11:28:30|11564.1|11561.3|11561.2|11558.4|11564.1|11561.3|11560.2|11557.4|18
1655292520000|2022-06-15 11:28:40|11562.1|11559.3|11562.2|11559.4|11562.2|11559.4|11561.2|11558.4|12
1655292530000|2022-06-15 11:28:50|11561.7|11558.9|11563.2|11560.4|11563.2|11560.4|11561.7|11558.9|6
1655292540000|2022-06-15 11:29:00|11564.2|11561.4|11566.2|11563.4|11566.2|11563.4|11564.2|11561.4|13
1655292550000|2022-06-15 11:29:10|11566.7|11563.9|11571.7|11568.9|11572.7|11569.9|11566.7|11563.9|10
1655292560000|2022-06-15 11:29:20|11572.6|11569.8|11572.3|11568.3|11574.7|11571.9|11570.7|11567.9|44
1655292570000|2022-06-15 11:29:30|11571.7|11568.9|11571.7|11568.9|11572.7|11569.9|11571.6|11568.8|6
1655292580000|2022-06-15 11:29:40|11572.2|11569.4|11576.7|11573.9|11577.2|11574.4|11572.1|11569.3|18
1655292590000|2022-06-15 11:29:50|11576.6|11573.8|11584.2|11581.4|11584.7|11581.9|11576.1|11573.3|47
1655292600000|2022-06-15 11:30:00|11584.1|11581.3|11579.8|11575.8|11584.2|11581.4|11579.2|11575.8|24
1655292610000|2022-06-15 11:30:10|11579.2|11576.4|11576.2|11572.2|11580.2|11577.4|11573.7|11570.9|12
1655292620000|2022-06-15 11:30:20|11575.6|11572.8|11576.2|11573.4|11577.6|11574.8|11575.6|11572.7|11
1655292630000|2022-06-15 11:30:30|11575.7|11572.9|11574.2|11570.2|11575.7|11572.9|11571.6|11568.8|24
1655292640000|2022-06-15 11:30:40|11572.1|11569.3|11574.2|11571.4|11576.7|11572.8|11572.1|11568.7|24
1655292650000|2022-06-15 11:30:50|11575.6|11572.8|11575.1|11572.3|11575.6|11572.8|11573.6|11570.7|3
1655292660000|2022-06-15 11:31:00|11574.6|11571.8|11579.2|11576.4|11580.1|11577.3|11574.6|11571.7|17
1655292670000|2022-06-15 11:31:10|11582.1|11579.3|11580.6|11577.8|11582.1|11579.3|11577.6|11574.8|11
1655292680000|2022-06-15 11:31:20|11581.1|11578.3|11575.6|11572.8|11581.1|11578.3|11575.6|11572.8|7
1655292690000|2022-06-15 11:31:30|11575.7|11572.9|11574.2|11571.4|11577.2|11574.4|11573.6|11570.8|7
1655292700000|2022-06-15 11:31:40|11575.3|11571.3|11577.7|11573.7|11577.7|11574.3|11574.6|11571.3|13
1655292710000|2022-06-15 11:31:50|11577.2|11574.4|11577.1|11574.3|11577.6|11574.8|11576.6|11573.8|13
1655292720000|2022-06-15 11:32:00|11577.7|11573.7|11577.2|11574.4|11581.1|11578.3|11575.2|11572.4|17
1655292730000|2022-06-15 11:32:10|11578.2|11575.4|11582.1|11579.3|11583.2|11580.4|11578.2|11575.3|10
1655292740000|2022-06-15 11:32:20|11582.2|11579.4|11581.2|11578.4|11584.2|11581.4|11580.7|11577.9|49
1655292750000|2022-06-15 11:32:30|11580.7|11577.9|11585.6|11582.8|11586.2|11583.4|11580.7|11577.9|53
1655292760000|2022-06-15 11:32:40|11586.1|11583.3|11583.6|11580.8|11589.1|11586.3|11581.6|11578.8|162
1655292770000|2022-06-15 11:32:50|11583.2|11580.4|11584.2|11581.4|11584.7|11581.4|11582.2|11578.3|32
1655292780000|2022-06-15 11:33:00|11583.7|11580.9|11589.2|11586.4|11589.2|11586.4|11583.7|11580.9|23
1655292790000|2022-06-15 11:33:10|11589.6|11586.8|11591.2|11588.4|11594.2|11591.4|11589.6|11586.8|57
1655292800000|2022-06-15 11:33:20|11591.1|11588.3|11589.6|11586.8|11591.2|11588.4|11589.6|11586.8|8
1655292810000|2022-06-15 11:33:30|11589.2|11586.4|11585.6|11582.8|11589.7|11586.9|11584.6|11581.8|25
1655292820000|2022-06-15 11:33:40|11585.7|11582.9|11582.6|11579.8|11585.7|11582.9|11582.6|11579.8|12
1655292830000|2022-06-15 11:33:50|11582.2|11579.4|11580.1|11577.3|11583.2|11579.8|11579.6|11576.8|20
1655292840000|2022-06-15 11:34:00|11580.2|11577.4|11580.1|11577.3|11580.7|11577.9|11579.6|11576.2|13
1655292850000|2022-06-15 11:34:10|11581.7|11573.7|11577.7|11573.7|11581.7|11575.6|11577.1|11573.7|36
1655292860000|2022-06-15 11:34:20|11577.1|11574.3|11578.6|11575.8|11578.6|11575.8|11576.1|11573.3|25
1655292870000|2022-06-15 11:34:30|11578.1|11575.3|11578.6|11575.8|11578.6|11575.8|11578.1|11575.3|2
1655292880000|2022-06-15 11:34:40|11578.7|11575.9|11576.6|11573.8|11579.6|11576.8|11576.1|11573.3|7
1655292890000|2022-06-15 11:34:50|11576.7|11573.9|11580.7|11577.9|11582.1|11579.3|11576.7|11573.9|12
1655292900000|2022-06-15 11:35:00|11581.6|11578.8|11580.1|11577.3|11581.6|11578.8|11579.6|11576.8|0
1655292910000|2022-06-15 11:35:10|11579.1|11576.3|11583.7|11580.9|11585.1|11582.3|11579.1|11576.3|21
1655292920000|2022-06-15 11:35:20|11585.1|11582.3|11588.1|11585.3|11588.6|11585.8|11585.1|11582.3|16
1655292930000|2022-06-15 11:35:30|11587.6|11584.8|11587.1|11584.3|11588.1|11585.3|11586.6|11583.8|7
1655292940000|2022-06-15 11:35:40|11586.1|11583.3|11586.1|11583.3|11590.1|11587.3|11586.1|11583.3|15
1655292950000|2022-06-15 11:35:50|11585.6|11582.8|11583.8|11579.8|11585.6|11582.8|11582.6|11579.8|8
1655292960000|2022-06-15 11:36:00|11584.2|11580.2|11584.1|11581.3|11586.6|11583.8|11583.1|11580.2|7
1655292970000|2022-06-15 11:36:10|11583.6|11580.8|11581.6|11578.8|11583.6|11580.8|11579.6|11576.2|10
1655292980000|2022-06-15 11:36:20|11580.6|11577.8|11583.6|11580.8|11584.1|11581.3|11580.6|11577.8|19
1655292990000|2022-06-15 11:36:30|11585.1|11582.3|11584.1|11581.3|11587.1|11584.3|11583.6|11580.8|9
1655293000000|2022-06-15 11:36:40|11584.2|11581.4|11584.2|11580.2|11586.6|11583.8|11583.6|11580.2|10
1655293010000|2022-06-15 11:36:50|11583.7|11580.9|11583.6|11580.8|11584.7|11581.8|11581.6|11578.7|182
1655293020000|2022-06-15 11:37:00|11584.2|11580.2|11585.1|11582.3|11585.1|11582.3|11583.1|11580.2|12
1655293030000|2022-06-15 11:37:10|11585.6|11582.8|11587.1|11584.3|11587.7|11584.7|11585.6|11582.7|12
1655293040000|2022-06-15 11:37:20|11587.6|11584.8|11595.6|11592.8|11597.7|11594.3|11585.6|11582.2|120
1655293050000|2022-06-15 11:37:30|11596.1|11593.3|11597.1|11594.3|11598.1|11595.3|11596.1|11593.3|39
1655293060000|2022-06-15 11:37:40|11597.2|11594.4|11596.6|11593.8|11598.2|11595.3|11596.1|11593.3|30
1655293070000|2022-06-15 11:37:50|11597.1|11594.3|11597.1|11594.3|11598.2|11594.3|11596.7|11593.7|7
1655293080000|2022-06-15 11:38:00|11597.6|11593.6|11599.1|11596.3|11599.1|11596.3|11594.1|11591.3|39
1655293090000|2022-06-15 11:38:10|11597.6|11594.8|11599.6|11596.8|11603.1|11600.3|11597.6|11594.8|85
1655293100000|2022-06-15 11:38:20|11600.1|11597.3|11597.2|11593.2|11601.2|11597.8|11595.1|11592.3|43
1655293110000|2022-06-15 11:38:30|11596.6|11593.8|11595.6|11592.8|11597.2|11593.8|11595.6|11592.2|9
1655293120000|2022-06-15 11:38:40|11596.1|11593.3|11597.1|11594.3|11600.7|11597.3|11596.1|11592.7|24
1655293130000|2022-06-15 11:38:50|11597.7|11593.7|11599.1|11596.3|11599.1|11596.3|11597|11593.7|6
1655293140000|2022-06-15 11:39:00|11599.6|11596.8|11599.6|11596.8|11602.6|11599.8|11599.1|11596.2|19
1655293150000|2022-06-15 11:39:10|11600.1|11597.3|11597.1|11594.3|11602.1|11599.3|11597.1|11594.3|10
1655293160000|2022-06-15 11:39:20|11596.6|11593.8|11600.6|11597.8|11601.1|11598.3|11596.6|11593.8|12
1655293170000|2022-06-15 11:39:30|11599.6|11596.8|11599.1|11596.3|11600.6|11597.8|11599.1|11596.3|11
1655293180000|2022-06-15 11:39:40|11599|11596.2|11597.6|11594.8|11599|11596.2|11597.1|11594.3|11
1655293190000|2022-06-15 11:39:50|11598.7|11594.7|11596.6|11593.8|11598.7|11595.3|11596.1|11593.2|9
1655293200000|2022-06-15 11:40:00|11598.1|11595.3|11596.2|11592.2|11598.1|11595.3|11593.6|11590.8|39
1655293210000|2022-06-15 11:40:10|11595.6|11592.8|11595.1|11592.3|11596.1|11593.3|11593.6|11590.8|28
1655293220000|2022-06-15 11:40:20|11594.6|11591.8|11596.1|11593.3|11598.7|11595.3|11594.6|11591.7|10
1655293230000|2022-06-15 11:40:30|11595.6|11592.8|11601.1|11598.3|11601.7|11598.8|11595.1|11591.7|19
1655293240000|2022-06-15 11:40:40|11600.6|11597.8|11598.2|11594.2|11601.2|11598.3|11597.1|11594.2|21
1655293250000|2022-06-15 11:40:50|11597.6|11594.8|11601.6|11598.8|11601.6|11598.8|11596.6|11593.8|9
1655293260000|2022-06-15 11:41:00|11602.6|11599.8|11601.1|11598.3|11607.2|11603.8|11601.1|11598.3|44
1655293270000|2022-06-15 11:41:10|11600.6|11597.8|11596.6|11593.8|11600.7|11597.8|11596.6|11593.2|17
1655293280000|2022-06-15 11:41:20|11596.5|11593.7|11595.6|11592.8|11597.1|11594.3|11594.6|11591.8|18
1655293290000|2022-06-15 11:41:30|11595.1|11592.3|11589.1|11586.3|11596.1|11593.3|11587.1|11584.2|40
1655293300000|2022-06-15 11:41:40|11589.6|11586.8|11590.6|11587.8|11591.2|11588.2|11588.1|11585.2|18
1655293310000|2022-06-15 11:41:50|11591.1|11587.1|11589.2|11585.2|11591.1|11587.8|11588.6|11585.2|11
1655293320000|2022-06-15 11:42:00|11588.6|11585.8|11592.6|11589.8|11592.6|11589.8|11587.6|11584.8|24
1655293330000|2022-06-15 11:42:10|11593|11590.2|11590.6|11587.8|11593|11590.2|11590.1|11587.3|7
1655293340000|2022-06-15 11:42:20|11591.1|11588.3|11592.6|11589.8|11593.2|11590.2|11591.1|11587.7|9
1655293350000|2022-06-15 11:42:30|11592.5|11589.7|11591|11588.2|11592.6|11589.8|11591|11588.1|14
1655293360000|2022-06-15 11:42:40|11591.1|11588.3|11590|11587.2|11591.6|11588.8|11590|11587.2|17
1655293370000|2022-06-15 11:42:50|11590.6|11586.6|11591.1|11587.1|11591.2|11587.8|11589.6|11585.7|10
1655293380000|2022-06-15 11:43:00|11590.5|11587.7|11591|11588.2|11593|11590.2|11589.1|11586.3|14
1655293390000|2022-06-15 11:43:10|11591.1|11588.3|11593.6|11590.8|11593.6|11590.8|11591|11588.2|35
1655293400000|2022-06-15 11:43:20|11594|11591.2|11596.6|11593.8|11596.6|11593.8|11594|11591.2|20
1655293410000|2022-06-15 11:43:30|11596.5|11593.7|11596|11593.2|11599.1|11596.3|11596|11593.2|13
1655293420000|2022-06-15 11:43:40|11595.5|11592.7|11594.6|11591.8|11595.5|11592.7|11594|11591.1|2
1655293430000|2022-06-15 11:43:50|11595|11592.2|11594.6|11591.8|11596.1|11592.8|11593.1|11590.3|8
1655293440000|2022-06-15 11:44:00|11595|11592.2|11595.6|11592.8|11595.6|11592.8|11593.5|11590.7|4
1655293450000|2022-06-15 11:44:10|11595.1|11592.3|11595.1|11592.3|11595.6|11592.8|11593.1|11590.3|5
1655293460000|2022-06-15 11:44:20|11595|11592.2|11594.6|11591.8|11595.6|11592.8|11594|11590.7|2
1655293470000|2022-06-15 11:44:30|11595.1|11591.1|11593|11590.2|11595.1|11591.8|11593|11590.2|6
1655293480000|2022-06-15 11:44:40|11592.5|11589.7|11591.6|11588.8|11595.1|11591.3|11589|11586.2|45
1655293490000|2022-06-15 11:44:50|11591.1|11588.3|11591.6|11588.8|11592.1|11589.3|11590.6|11587.8|7
1655293500000|2022-06-15 11:45:00|11592.6|11588.6|11589.5|11586.7|11592.6|11588.8|11586.1|11583.3|43
1655293510000|2022-06-15 11:45:10|11589.1|11586.3|11590|11587.2|11590.1|11587.3|11588.1|11585.3|12
1655293520000|2022-06-15 11:45:20|11589|11586.2|11587.5|11584.7|11589.6|11586.8|11587.5|11584.7|10
1655293530000|2022-06-15 11:45:30|11587.6|11584.8|11581|11578.2|11589.6|11586.8|11581|11577.7|56
1655293540000|2022-06-15 11:45:40|11580.5|11577.7|11583.1|11580.3|11583.1|11580.3|11579.5|11576.7|13
1655293550000|2022-06-15 11:45:50|11583.5|11580.7|11583.5|11580.7|11586.1|11582.7|11583.5|11580.2|7
1655293560000|2022-06-15 11:46:00|11584.2|11580.2|11583|11580.2|11586.2|11582.7|11583|11580.2|12
1655293570000|2022-06-15 11:46:10|11583.6|11579.6|11581|11578.2|11583.6|11579.7|11579.5|11576.7|50
1655293580000|2022-06-15 11:46:20|11580.5|11577.7|11574|11571.2|11580.5|11577.7|11574|11570.6|35
1655293590000|2022-06-15 11:46:30|11574.1|11571.3|11572|11569.2|11575.5|11572.7|11571|11568.2|77
1655293600000|2022-06-15 11:46:40|11571.5|11568.7|11572.5|11569.7|11575|11572.2|11571.5|11568.7|57
1655293610000|2022-06-15 11:46:50|11572|11569.2|11574.5|11571.7|11575.1|11572.2|11570|11567.2|15
1655293620000|2022-06-15 11:47:00|11575|11572.2|11574|11571.2|11576.6|11573.2|11574|11571.2|6
1655293630000|2022-06-15 11:47:10|11574.5|11571.7|11578|11575.2|11579.5|11576.7|11574.5|11571.7|20
1655293640000|2022-06-15 11:47:20|11577.5|11574.7|11571.4|11568.6|11578.5|11575.7|11570.9|11568.1|59
1655293650000|2022-06-15 11:47:30|11572.4|11569.6|11570.9|11568.1|11573|11570.2|11570.9|11568.1|38
1655293660000|2022-06-15 11:47:40|11571.4|11568.6|11571.4|11568.6|11571.4|11568.6|11570.4|11567.6|11
1655293670000|2022-06-15 11:47:50|11570.9|11568.1|11572.4|11569.6|11572.4|11569.6|11569.4|11566.6|10
1655293680000|2022-06-15 11:48:00|11571|11568.2|11569|11566.2|11571|11568.2|11568|11565.2|22
1655293690000|2022-06-15 11:48:10|11569.4|11566.6|11565|11562.2|11569.4|11566.6|11563.4|11560.6|37
1655293700000|2022-06-15 11:48:20|11565.4|11562.6|11567.4|11564.6|11569.5|11566.2|11564.9|11561.6|30
1655293710000|2022-06-15 11:48:30|11567.9|11565.1|11563.9|11561.1|11567.9|11565.1|11563.4|11560.6|58
1655293720000|2022-06-15 11:48:40|11566.5|11558.5|11563.9|11561.1|11566.5|11563.1|11561.4|11558|52
1655293730000|2022-06-15 11:48:50|11563.4|11560.6|11562.3|11559.5|11564|11561.1|11561.3|11558.5|46
1655293740000|2022-06-15 11:49:00|11562.8|11560|11565.9|11563.1|11567|11564.1|11562.8|11560|41
1655293750000|2022-06-15 11:49:10|11566.3|11563.5|11574.4|11571.6|11574.4|11571.6|11565.8|11562.9|40
1655293760000|2022-06-15 11:49:20|11575|11571|11579.5|11575.5|11580.3|11577.5|11573.4|11570|138
1655293770000|2022-06-15 11:49:30|11579.4|11576.6|11578.8|11576|11580.5|11577.6|11578.8|11576|23
1655293780000|2022-06-15 11:49:40|11576.8|11574|11577.8|11575|11578.9|11576.1|11575.4|11572|26
1655293790000|2022-06-15 11:49:50|11577.9|11575.1|11584.3|11581.5|11584.4|11581.6|11576.8|11573.5|31
1655293800000|2022-06-15 11:50:00|11583.9|11581.1|11576.8|11574|11585.4|11582.6|11576.8|11574|22
1655293810000|2022-06-15 11:50:10|11576.9|11574.1|11580.8|11578|11580.8|11578|11575.9|11572|9
1655293820000|2022-06-15 11:50:20|11577.8|11575|11577.9|11575.1|11578.4|11575.6|11577.4|11574.6|7
1655293830000|2022-06-15 11:50:30|11577.8|11575|11580.4|11577.6|11582.9|11580.1|11577.8|11575|69
1655293840000|2022-06-15 11:50:40|11581.4|11578.6|11582.4|11579.6|11583.4|11580.6|11581.4|11578|3
1655293850000|2022-06-15 11:50:50|11581.9|11579.1|11578.3|11575.5|11581.9|11579.1|11577.4|11574.6|26
1655293860000|2022-06-15 11:51:00|11577.9|11575.1|11585.9|11583.1|11586.4|11583.6|11577.9|11575.1|31
1655293870000|2022-06-15 11:51:10|11585.8|11583|11583.4|11580.6|11586.4|11583.6|11583.4|11580.6|18
1655293880000|2022-06-15 11:51:20|11584.4|11581.6|11583.9|11581.1|11584.9|11582.1|11583.9|11581.1|2
1655293890000|2022-06-15 11:51:30|11583.4|11580.6|11582.4|11579.6|11584.4|11581.6|11581.9|11579.1|16
1655293900000|2022-06-15 11:51:40|11582.9|11580.1|11579.4|11576.6|11582.9|11580.1|11579.4|11576.6|5
1655293910000|2022-06-15 11:51:50|11579.9|11577.1|11580.4|11577.6|11580.9|11578.1|11579.9|11577.1|1
1655293920000|2022-06-15 11:52:00|11580|11577.2|11582.4|11579.6|11582.6|11579.6|11580|11577.2|7
1655293930000|2022-06-15 11:52:10|11582.5|11579.7|11583.4|11580.6|11586.5|11583.1|11582.5|11579.7|16
1655293940000|2022-06-15 11:52:20|11582.4|11579.6|11583.4|11580.6|11583.4|11580.6|11582.4|11579.6|4
1655293950000|2022-06-15 11:52:30|11583.5|11580.7|11581.9|11579.1|11584.4|11581.6|11581.9|11579.1|1
1655293960000|2022-06-15 11:52:40|11581.4|11578.6|11584.9|11582.1|11584.9|11582.1|11581.4|11578.6|9
1655293970000|2022-06-15 11:52:50|11584.8|11582|11584.9|11582.1|11585.5|11582.1|11580.4|11577.6|50
1655293980000|2022-06-15 11:53:00|11585.4|11582.6|11585.9|11583.1|11586.9|11584.1|11585.4|11582.5|14
1655293990000|2022-06-15 11:53:10|11583.9|11581.1|11584.9|11582.1|11584.9|11582.1|11583.9|11581.1|9
1655294000000|2022-06-15 11:53:20|11585|11582.2|11584.9|11582.1|11585.8|11583|11582.9|11580.1|37
1655294010000|2022-06-15 11:53:30|11585|11581|11583.9|11581.1|11585|11581.6|11583.9|11581|4
1655294020000|2022-06-15 11:53:40|11584.5|11580.5|11582.9|11580.1|11585|11581.6|11582.4|11579.6|2
1655294030000|2022-06-15 11:53:50|11582.4|11579.6|11581.4|11578.6|11582.4|11579.6|11580.9|11578.1|13
1655294040000|2022-06-15 11:54:00|11581.9|11579.1|11582.9|11580.1|11583.9|11581.1|11581.9|11579.1|2
1655294050000|2022-06-15 11:54:10|11583.4|11580.6|11583.4|11580.6|11583.9|11581.1|11582.8|11580|11
1655294060000|2022-06-15 11:54:20|11583.9|11581.1|11584.4|11581.6|11584.9|11582.1|11583.9|11581.1|0
1655294070000|2022-06-15 11:54:30|11584.9|11582.1|11586.4|11583.6|11586.4|11583.6|11583.9|11581.1|11
1655294080000|2022-06-15 11:54:40|11587|11583|11584.4|11581.6|11587|11583.6|11584.4|11581.6|13
1655294090000|2022-06-15 11:54:50|11584.9|11582.1|11588.9|11586.1|11589|11586.1|11584.9|11582.1|15
1655294100000|2022-06-15 11:55:00|11588.4|11585.6|11587.4|11584.6|11590.4|11587.6|11586.9|11584|28
1655294110000|2022-06-15 11:55:10|11587.9|11585.1|11587.4|11584.6|11589.4|11586.6|11586.9|11584|11
1655294120000|2022-06-15 11:55:20|11586.4|11583.6|11592.1|11588.1|11592.1|11589.1|11586.4|11583.6|32
1655294130000|2022-06-15 11:55:30|11591.4|11588.6|11595|11592.2|11595|11592.2|11590.9|11587.5|22
1655294140000|2022-06-15 11:55:40|11594.9|11592.1|11595|11592.2|11595.1|11592.2|11594.4|11591.1|11
1655294150000|2022-06-15 11:55:50|11594.9|11592.1|11592.9|11590.1|11594.9|11592.1|11592.9|11590.1|9
1655294160000|2022-06-15 11:56:00|11592.4|11589.6|11595|11592.2|11595.4|11592.6|11590.9|11588|18
1655294170000|2022-06-15 11:56:10|11595.9|11593.1|11594.9|11592.1|11595.9|11593.1|11594.9|11592.1|8
1655294180000|2022-06-15 11:56:20|11595|11592.2|11595.4|11592.6|11597.9|11595.1|11594.5|11591.7|25
1655294190000|2022-06-15 11:56:30|11596|11593.2|11602.6|11598.6|11602.6|11599.2|11595.9|11593.1|30
1655294200000|2022-06-15 11:56:40|11602|11599.2|11599.5|11596.7|11603.1|11600.2|11598.5|11595.7|11
1655294210000|2022-06-15 11:56:50|11599.4|11596.6|11602|11599.2|11602.5|11599.7|11599.4|11596.6|11
1655294220000|2022-06-15 11:57:00|11602.5|11599.7|11606.6|11602.6|11606.6|11603.7|11602|11599.2|40
1655294230000|2022-06-15 11:57:10|11606|11603.2|11604.5|11601.7|11606.6|11603.7|11604.5|11601.1|10
1655294240000|2022-06-15 11:57:20|11605.1|11601.1|11606.5|11603.7|11607|11604.2|11604.5|11601.1|19
1655294250000|2022-06-15 11:57:30|11607|11604.2|11606.5|11603.7|11610.5|11607.7|11606|11603.2|50
1655294260000|2022-06-15 11:57:40|11606|11603.2|11609|11606.2|11609|11606.2|11604.9|11602.1|24
1655294270000|2022-06-15 11:57:50|11608.5|11605.7|11609.5|11606.7|11610|11607.2|11608|11605.1|13
1655294280000|2022-06-15 11:58:00|11609.9|11607.1|11609.5|11606.7|11609.9|11607.1|11607.4|11604.6|35
1655294290000|2022-06-15 11:58:10|11610|11607.2|11609.9|11607.1|11610.6|11607.2|11609.4|11606.6|12
1655294300000|2022-06-15 11:58:20|11610|11607.2|11606.5|11603.7|11611.1|11607.7|11606.5|11603.6|16
1655294310000|2022-06-15 11:58:30|11606.9|11604.1|11602|11599.2|11607.6|11604.1|11600.5|11597.6|109
1655294320000|2022-06-15 11:58:40|11602.6|11598.6|11598.5|11595.7|11603.5|11600.7|11596.9|11593.6|68
1655294330000|2022-06-15 11:58:50|11599|11596.2|11599.5|11596.7|11600.9|11598.1|11598.5|11595.7|17
1655294340000|2022-06-15 11:59:00|11599|11596.2|11598|11595.2|11600.4|11597.6|11596.9|11594.1|24
1655294350000|2022-06-15 11:59:10|11597.9|11595.1|11597|11594.2|11598.5|11595.7|11594|11591.2|29
1655294360000|2022-06-15 11:59:20|11597.5|11594.7|11597|11594.2|11598.5|11595.7|11597|11594.2|17
1655294370000|2022-06-15 11:59:30|11597.5|11594.7|11591|11588.2|11597.9|11595.1|11591|11588.2|39
1655294380000|2022-06-15 11:59:40|11591.5|11588.7|11592|11589.2|11594.1|11590.7|11591.5|11588.7|30
1655294390000|2022-06-15 11:59:50|11592.9|11590.1|11594|11591.2|11594|11591.2|11591.5|11588.7|16
1655294400000|2022-06-15 12:00:00|11594.5|11591.7|11593|11590.2|11595|11592.2|11592|11589.2|16
1655294410000|2022-06-15 12:00:10|11592.9|11590.1|11584|11581.2|11592.9|11590.1|11583|11580.2|98
1655294420000|2022-06-15 12:00:20|11583.5|11580.7|11583|11580.2|11583.6|11580.7|11579.4|11576.6|49
1655294430000|2022-06-15 12:00:30|11583.9|11581.1|11579|11576.2|11583.9|11581.1|11578.4|11575.6|38
1655294440000|2022-06-15 12:00:40|11579.5|11576.7|11577.9|11575.1|11580|11576.7|11577.9|11575.1|7
1655294450000|2022-06-15 12:00:50|11578|11575.2|11579.5|11576.7|11579.5|11576.7|11577.9|11575.1|16
1655294460000|2022-06-15 12:01:00|11579.4|11576.6|11584.5|11581.7|11585|11582.2|11578.9|11576.1|37
1655294470000|2022-06-15 12:01:10|11584.9|11582.1|11589|11586.2|11590|11587.2|11584.9|11581.5|28
1655294480000|2022-06-15 12:01:20|11589.9|11587.1|11591.9|11589.1|11591.9|11589.1|11588.9|11586.1|12
1655294490000|2022-06-15 12:01:30|11592.9|11590.1|11591.9|11589.1|11592.9|11590.1|11591.9|11589.1|20
1655294500000|2022-06-15 12:01:40|11591.4|11588.6|11585.9|11583.1|11591.9|11589.1|11584.9|11582.1|29
1655294510000|2022-06-15 12:01:50|11585.8|11583|11583.4|11580.6|11585.8|11583|11583.3|11580|8
1655294520000|2022-06-15 12:02:00|11583.9|11581.1|11584.5|11580.5|11585.5|11582.1|11580.4|11577.6|22
1655294530000|2022-06-15 12:02:10|11583.9|11581.1|11584.9|11582.1|11585.4|11582.6|11583.9|11580.5|14
1655294540000|2022-06-15 12:02:20|11585.4|11582.6|11587.4|11584.6|11587.9|11585.1|11585.4|11582.6|15
1655294550000|2022-06-15 12:02:30|11586.9|11584.1|11588.9|11586.1|11589.9|11587.1|11586.9|11584.1|8
1655294560000|2022-06-15 12:02:40|11587.8|11585|11585.9|11583.1|11587.8|11585|11585.9|11583.1|12
1655294570000|2022-06-15 12:02:50|11586.4|11583.6|11582.9|11580.1|11586.5|11583.6|11582.4|11579.6|27
1655294580000|2022-06-15 12:03:00|11583.4|11580.6|11584.9|11582.1|11585.5|11582.1|11582.9|11580.1|17
1655294590000|2022-06-15 12:03:10|11586|11582|11585.4|11582.6|11588.5|11585.1|11584.9|11582|9
1655294600000|2022-06-15 12:03:20|11585.3|11582.5|11585.4|11582.6|11586.4|11583.6|11584.4|11581.6|8
1655294610000|2022-06-15 12:03:30|11584.9|11582.1|11584.9|11582.1|11586.4|11583.6|11584.9|11582.1|7
1655294620000|2022-06-15 12:03:40|11585.5|11581.5|11583.9|11581.1|11585.5|11582.6|11583.9|11581.1|6
1655294630000|2022-06-15 12:03:50|11584.9|11582.1|11586.4|11583.6|11588.4|11585.6|11584.4|11581.6|11
1655294640000|2022-06-15 12:04:00|11586.9|11584.1|11586.9|11584.1|11589.4|11586.6|11586.4|11583.6|14
1655294650000|2022-06-15 12:04:10|11588|11584|11586.9|11584.1|11588|11584.6|11586.8|11584|9
1655294660000|2022-06-15 12:04:20|11587.4|11584.6|11586.9|11584.1|11587.4|11584.6|11586.9|11584.1|3
1655294670000|2022-06-15 12:04:30|11585.4|11582.6|11585.9|11583.1|11586.4|11583.6|11585.4|11582.6|15
1655294680000|2022-06-15 12:04:40|11585.4|11582.6|11580.9|11578.1|11585.4|11582.6|11580.9|11577.5|12
1655294690000|2022-06-15 12:04:50|11580.4|11577.6|11581.4|11578.6|11581.4|11578.6|11580.4|11577.6|6
1655294700000|2022-06-15 12:05:00|11580.9|11578.1|11581.9|11579.1|11581.9|11579.1|11580.9|11578.1|5
1655294710000|2022-06-15 12:05:10|11582.4|11579.6|11581.9|11579.1|11582.9|11580.1|11581.9|11579.1|10
1655294720000|2022-06-15 12:05:20|11581.8|11579|11581.4|11578.6|11582.4|11579.6|11581.4|11578.6|5
1655294730000|2022-06-15 12:05:30|11582.4|11579.6|11578.9|11576.1|11582.9|11580.1|11575.9|11573.1|27
1655294740000|2022-06-15 12:05:40|11578.8|11576|11577.9|11575.1|11578.9|11576.1|11577.9|11575.1|7
1655294750000|2022-06-15 12:05:50|11579|11575|11578.9|11576.1|11579.5|11576.1|11578.9|11575|3
1655294760000|2022-06-15 12:06:00|11579|11576.2|11583.9|11581.1|11585.4|11582.6|11579|11576.2|22
1655294770000|2022-06-15 12:06:10|11584.3|11581.5|11582.5|11578.5|11584.3|11581.5|11582.4|11578.5|8
1655294780000|2022-06-15 12:06:20|11581.9|11579.1|11582.4|11579.6|11582.9|11580.1|11581.9|11579.1|2
1655294790000|2022-06-15 12:06:30|11582.3|11579.5|11583.5|11579.5|11583.5|11580.1|11581.9|11579|4
1655294800000|2022-06-15 12:06:40|11582.8|11580|11580.4|11577.6|11582.8|11580|11578.9|11576.1|8
1655294810000|2022-06-15 12:06:50|11580.9|11578.1|11579.4|11576.6|11582|11578.6|11579.4|11576|4
1655294820000|2022-06-15 12:07:00|11579.3|11576.5|11577.4|11574.6|11579.3|11576.5|11575.4|11572|23
1655294830000|2022-06-15 12:07:10|11578.4|11575.6|11577.9|11575.1|11578.9|11575.6|11574.9|11572.1|21
1655294840000|2022-06-15 12:07:20|11578.4|11575.6|11576.9|11574.1|11579.4|11576.6|11576.4|11573|7
1655294850000|2022-06-15 12:07:30|11576.8|11574|11576.4|11573.6|11576.9|11574.1|11576.4|11573.6|5
1655294860000|2022-06-15 12:07:40|11576.9|11572.9|11574.4|11571.6|11576.9|11573.6|11573.4|11570.6|13
1655294870000|2022-06-15 12:07:50|11573.9|11571.1|11576.4|11573.6|11576.9|11573.6|11573.9|11571.1|8
1655294880000|2022-06-15 12:08:00|11577|11573|11580.9|11578.1|11582|11579.1|11575.9|11573|16
1655294890000|2022-06-15 12:08:10|11581.4|11578.6|11579.5|11575.5|11581.4|11578.6|11578.8|11575.5|3
1655294900000|2022-06-15 12:08:20|11578.9|11576.1|11579.4|11576.6|11580.9|11577.6|11578.8|11575.5|1
1655294910000|2022-06-15 12:08:30|11580.4|11577.6|11580.4|11577.6|11581|11577.6|11580.3|11577|3
1655294920000|2022-06-15 12:08:40|11581|11577|11582.8|11580|11582.9|11580.1|11580.9|11577|2
1655294930000|2022-06-15 12:08:50|11582.9|11580.1|11580.9|11578.1|11584.3|11581.5|11580.9|11578.1|18
1655294940000|2022-06-15 12:09:00|11580.8|11578|11580.3|11577.5|11581.9|11578.5|11579.3|11576|8
1655294950000|2022-06-15 12:09:10|11580.8|11578|11582.3|11579.5|11582.9|11580.1|11580.3|11577.5|6
1655294960000|2022-06-15 12:09:20|11581.7|11578.9|11580.3|11577.5|11582.4|11579.5|11579.4|11576.6|18
1655294970000|2022-06-15 12:09:30|11581.3|11578.5|11579.3|11576.5|11581.3|11578.5|11579.3|11576.5|7
1655294980000|2022-06-15 12:09:40|11578.8|11576|11576.9|11574.1|11578.8|11576|11576.9|11574.1|8
1655294990000|2022-06-15 12:09:50|11577.4|11574.6|11579.3|11576.5|11579.3|11576.5|11577.4|11574.6|12
1655295000000|2022-06-15 12:10:00|11579.9|11577.1|11579.8|11577|11579.9|11577.1|11579.8|11577|6
1655295010000|2022-06-15 12:10:10|11578.3|11575.5|11578.9|11576.1|11579.4|11576.1|11578.3|11575.4|4
1655295020000|2022-06-15 12:10:20|11579.9|11577.1|11582.9|11578.9|11582.9|11579.5|11579.9|11577.1|5
1655295030000|2022-06-15 12:10:30|11582.3|11579.5|11590.4|11587.6|11596.9|11594.1|11582.3|11579.5|70
1655295040000|2022-06-15 12:10:40|11591.5|11587.5|11588.4|11585.6|11592.4|11589.1|11587.4|11584.6|5
1655295050000|2022-06-15 12:10:50|11588.9|11586.1|11592.4|11589.6|11592.4|11589.6|11588.9|11585.5|7
1655295060000|2022-06-15 12:11:00|11591.9|11589.1|11594.9|11592.1|11594.9|11592.1|11590.4|11587.6|14
1655295070000|2022-06-15 12:11:10|11594.4|11591.6|11593.4|11590.6|11596.4|11593.6|11593.4|11590.6|17
1655295080000|2022-06-15 12:11:20|11592.9|11590.1|11587.9|11585.1|11593.4|11590.6|11587.4|11584.6|28
1655295090000|2022-06-15 12:11:30|11588.4|11585.6|11585.3|11582.5|11589|11585.6|11584.4|11581.5|23
1655295100000|2022-06-15 12:11:40|11584.9|11582.1|11581.4|11578.6|11586|11582.6|11580.9|11578.1|8
1655295110000|2022-06-15 12:11:50|11580.9|11578.1|11577|11573|11581|11578.1|11574.9|11572.1|36
1655295120000|2022-06-15 12:12:00|11576.4|11573.6|11577.4|11574.6|11578|11574.6|11573.4|11570.6|27
1655295130000|2022-06-15 12:12:10|11577.5|11574.7|11572.9|11570.1|11577.5|11574.7|11572.9|11570|23
1655295140000|2022-06-15 12:12:20|11573.4|11570.6|11573.4|11570.6|11575|11572.1|11572.9|11570|10
1655295150000|2022-06-15 12:12:30|11573.9|11571.1|11568.4|11565.6|11574.5|11571.1|11566.4|11563.6|50
1655295160000|2022-06-15 12:12:40|11567.9|11565.1|11566.4|11563.6|11567.9|11565.1|11566.4|11563.6|24
1655295170000|2022-06-15 12:12:50|11568.5|11564.5|11565.9|11563.1|11568.5|11565.1|11565.3|11562.5|18
1655295180000|2022-06-15 12:13:00|11567.3|11564.5|11568.4|11565.6|11569.9|11567.1|11565.3|11562.5|44
1655295190000|2022-06-15 12:13:10|11568.9|11566.1|11566.4|11563.6|11569.9|11566.6|11565.8|11563|22
1655295200000|2022-06-15 12:13:20|11566.9|11564.1|11566.9|11564.1|11567.9|11565.1|11563.8|11560.5|25
1655295210000|2022-06-15 12:13:30|11566.4|11563.6|11560.9|11558.1|11566.4|11563.6|11560.9|11558.1|50
1655295220000|2022-06-15 12:13:40|11562.4|11559.6|11565.4|11562.6|11565.9|11563.1|11562.4|11559.6|26
1655295230000|2022-06-15 12:13:50|11564.9|11562.1|11559.4|11556.6|11564.9|11562.1|11558.9|11556.1|39
1655295240000|2022-06-15 12:14:00|11559.9|11557.1|11561.8|11559|11562.3|11559.5|11559.9|11557.1|49
1655295250000|2022-06-15 12:14:10|11565.2|11562.4|11569.4|11566.6|11569.9|11567.1|11565.2|11562.4|23
1655295260000|2022-06-15 12:14:20|11569.3|11566.5|11573.4|11570.6|11573.4|11570.6|11568.4|11565.5|10
1655295270000|2022-06-15 12:14:30|11574.4|11571.6|11576.9|11574.1|11576.9|11574.1|11572.9|11570.1|9
1655295280000|2022-06-15 12:14:40|11576.8|11574|11576.9|11574.1|11576.9|11574.1|11575.4|11572.6|3
1655295290000|2022-06-15 12:14:50|11576.4|11573.6|11576.9|11574.1|11578.4|11575.6|11576.4|11573|10
1655295300000|2022-06-15 12:15:00|11577.5|11573.5|11587.8|11585|11587.9|11585.1|11577.4|11573.5|65
1655295310000|2022-06-15 12:15:10|11587.9|11585.1|11588.9|11586.1|11589.4|11586.6|11587.8|11584.5|16
1655295320000|2022-06-15 12:15:20|11588.8|11586|11588.9|11586.1|11589.4|11586.6|11586.9|11584|27
1655295330000|2022-06-15 12:15:30|11588.4|11585.6|11584.9|11582.1|11588.4|11585.6|11583.9|11581|14
1655295340000|2022-06-15 12:15:40|11585.4|11582.6|11582.4|11579.6|11587.4|11584.6|11582.4|11579.6|13
1655295350000|2022-06-15 12:15:50|11582.8|11580|11583.9|11581.1|11584.5|11581.6|11582.4|11579.6|9
1655295360000|2022-06-15 12:16:00|11584.3|11581.5|11589.4|11586.6|11589.4|11586.6|11582.9|11579.5|13
1655295370000|2022-06-15 12:16:10|11589.9|11587.1|11588.9|11586.1|11590.9|11587.6|11588.9|11586.1|8
1655295380000|2022-06-15 12:16:20|11588.8|11586|11585.8|11583|11588.8|11586|11585.8|11583|2
1655295390000|2022-06-15 12:16:30|11586.5|11582.5|11585.8|11583|11586.5|11583.6|11584.8|11581.9|5
1655295400000|2022-06-15 12:16:40|11585.9|11583.1|11586.8|11584|11586.8|11584|11585.3|11582.5|18
1655295410000|2022-06-15 12:16:50|11586.4|11582.4|11576.9|11574.1|11586.4|11583|11576.9|11574.1|15
1655295420000|2022-06-15 12:17:00|11576.8|11574|11580.3|11577.5|11581.9|11578.5|11576.8|11574|12
1655295430000|2022-06-15 12:17:10|11580.4|11577.6|11581.9|11579.1|11581.9|11579.1|11580.4|11577.6|5
1655295440000|2022-06-15 12:17:20|11583.4|11579.4|11583.4|11580.6|11584.3|11581.5|11582.3|11579|27
1655295450000|2022-06-15 12:17:30|11583.9|11581.1|11590.8|11588|11591.9|11589.1|11583.9|11581.1|18
1655295460000|2022-06-15 12:17:40|11592.3|11589.5|11592.8|11590|11592.8|11590|11590.8|11588|11
1655295470000|2022-06-15 12:17:50|11592.9|11590.1|11590.8|11588|11593.9|11591.1|11590.8|11588|16
1655295480000|2022-06-15 12:18:00|11589.9|11587.1|11590|11586|11592.3|11589.5|11589.3|11586|24
1655295490000|2022-06-15 12:18:10|11589.4|11586.6|11589.9|11587.1|11590.4|11587.5|11589.3|11586|1
1655295500000|2022-06-15 12:18:20|11590.4|11586.4|11592.3|11589.5|11592.8|11590|11589.3|11586.4|8
1655295510000|2022-06-15 12:18:30|11591.9|11589.1|11592.3|11589.5|11592.4|11589.5|11589.8|11587|6
1655295520000|2022-06-15 12:18:40|11591.8|11589|11592.9|11588.9|11593.8|11591|11591.3|11588.5|93
1655295530000|2022-06-15 12:18:50|11592.3|11589.5|11590.4|11586.4|11592.9|11589.5|11589.3|11585.9|8
1655295540000|2022-06-15 12:19:00|11589.3|11586.5|11588.8|11586|11590|11586.5|11588.8|11586|3
1655295550000|2022-06-15 12:19:10|11589.3|11586.5|11592.9|11590.1|11592.9|11590.1|11589.3|11586|7
1655295560000|2022-06-15 12:19:20|11593.3|11590.5|11591.3|11588.5|11596.3|11593.5|11591.3|11588.5|42
1655295570000|2022-06-15 12:19:30|11591.8|11589|11588.4|11585.6|11591.8|11589|11587.3|11584.5|9
1655295580000|2022-06-15 12:19:40|11588.8|11586|11586.3|11583.5|11588.8|11586|11586.3|11582.9|1
1655295590000|2022-06-15 12:19:50|11586.4|11583.6|11582.9|11578.9|11587.8|11585|11582.8|11578.9|19
1655295600000|2022-06-15 12:20:00|11582.3|11579.5|11580.8|11578|11582.3|11579.5|11579.3|11576|13
1655295610000|2022-06-15 12:20:10|11580.9|11578.1|11579.3|11576.5|11584.9|11581.5|11578.9|11576|9
1655295620000|2022-06-15 12:20:20|11578.9|11576.1|11579.8|11577|11581|11577.5|11578.9|11576.1|3
1655295630000|2022-06-15 12:20:30|11578.8|11576|11577.3|11574.5|11578.8|11576|11576.8|11573.9|6
1655295640000|2022-06-15 12:20:40|11576.8|11574|11582.3|11579.5|11585.4|11581.5|11576.8|11573.4|32
1655295650000|2022-06-15 12:20:50|11582.4|11578.4|11582.3|11579.5|11583.3|11580.5|11580.3|11577.5|5
1655295660000|2022-06-15 12:21:00|11582.8|11580|11584.3|11581.5|11586.4|11583.5|11582.3|11578.9|13
1655295670000|2022-06-15 12:21:10|11585.3|11582.5|11585.8|11583|11585.9|11583|11584.3|11581.5|0
1655295680000|2022-06-15 12:21:20|11586.4|11582.4|11591.9|11587.9|11591.9|11588|11585.3|11582.4|18
1655295690000|2022-06-15 12:21:30|11592.4|11588.4|11588.8|11586|11592.4|11589|11588.3|11584.9|4
1655295700000|2022-06-15 12:21:40|11588.4|11585.6|11587.9|11583.9|11588.9|11586|11586.8|11583.4|2
1655295710000|2022-06-15 12:21:50|11587.4|11584.6|11584.3|11581.5|11587.8|11585|11583.3|11579.9|14
1655295720000|2022-06-15 12:22:00|11584.4|11581.6|11585.9|11581.9|11586.8|11584|11582.8|11579.9|14
1655295730000|2022-06-15 12:22:10|11585.8|11583|11589.3|11586.5|11591.4|11588|11585|11582.2|16
1655295740000|2022-06-15 12:22:20|11589.9|11585.9|11585.8|11583|11590.3|11587.5|11585.8|11583|6
1655295750000|2022-06-15 12:22:30|11587.3|11584.5|11589.4|11585.4|11589.4|11586.1|11585.8|11582.5|14
1655295760000|2022-06-15 12:22:40|11588.8|11586|11590.8|11588|11590.9|11588|11588.3|11585.5|6
1655295770000|2022-06-15 12:22:50|11591.3|11588.5|11591.4|11587.4|11593.4|11590.5|11590.8|11587.4|14
1655295780000|2022-06-15 12:23:00|11590.3|11587.5|11595.3|11592.5|11596.3|11593.5|11590.3|11586.9|22
1655295790000|2022-06-15 12:23:10|11594.8|11592|11591.8|11589|11594.8|11592|11591.3|11587.9|8
1655295800000|2022-06-15 12:23:20|11591.9|11589.1|11595.3|11592.5|11595.8|11593|11591.9|11589.1|4
1655295810000|2022-06-15 12:23:30|11595.8|11593|11593.4|11589.4|11595.8|11593|11590.8|11587.5|25
1655295820000|2022-06-15 12:23:40|11592.8|11590|11594.3|11591.5|11595.8|11593|11592.8|11590|11
1655295830000|2022-06-15 12:23:50|11595.3|11592.5|11593.8|11591|11595.3|11592.5|11593.8|11591|2
1655295840000|2022-06-15 12:24:00|11594.3|11591.5|11596.8|11594|11596.8|11594|11594.3|11591.5|4
1655295850000|2022-06-15 12:24:10|11596.3|11593.5|11595.8|11593|11596.8|11594|11595.3|11592.5|11
1655295860000|2022-06-15 12:24:20|11595.9|11593.1|11596.3|11593.5|11597.8|11595|11594.3|11590.9|29
1655295870000|2022-06-15 12:24:30|11596.8|11594|11594.8|11592|11597.9|11595|11594.8|11592|29
1655295880000|2022-06-15 12:24:40|11594.3|11591.5|11593.8|11591|11594.8|11592|11593.8|11591|3
1655295890000|2022-06-15 12:24:50|11595.3|11592.5|11592.3|11589.5|11596.4|11593.5|11591.8|11589|9
1655295900000|2022-06-15 12:25:00|11593.3|11590.5|11595.3|11592.5|11596.4|11593.5|11593.3|11590.5|12
1655295910000|2022-06-15 12:25:10|11595.8|11593|11594.8|11592|11598.3|11595.5|11594.8|11592|13
1655295920000|2022-06-15 12:25:20|11595.3|11592.5|11597.8|11595|11598.8|11596|11594.3|11591.5|67
1655295930000|2022-06-15 12:25:30|11598.3|11595.5|11593.3|11590.5|11599.3|11596|11593.3|11590.5|40
1655295940000|2022-06-15 12:25:40|11593.8|11591|11596.3|11593.5|11596.3|11593.5|11593.8|11590.4|4
1655295950000|2022-06-15 12:25:50|11594.8|11592|11594.8|11592|11597.4|11594|11594.8|11591.9|14
1655295960000|2022-06-15 12:26:00|11595.8|11593|11595.2|11592.4|11595.9|11593|11594.8|11591.9|7
1655295970000|2022-06-15 12:26:10|11594.8|11592|11591.8|11589|11595.4|11592|11591.8|11589|3
1655295980000|2022-06-15 12:26:20|11593.4|11589.4|11593.8|11591|11594.8|11592|11591.3|11587.9|18
1655295990000|2022-06-15 12:26:30|11594.3|11591.5|11591.9|11587.9|11595.4|11592|11590.8|11587.9|11
1655296000000|2022-06-15 12:26:40|11591.3|11588.5|11590.8|11588|11592.4|11589|11590.3|11587.4|2
1655296010000|2022-06-15 12:26:50|11590.9|11588.1|11591.3|11588.5|11592.3|11589.5|11590.8|11587.4|15
1655296020000|2022-06-15 12:27:00|11591.2|11588.4|11590.3|11587.5|11591.3|11588.5|11588.3|11585.5|10
1655296030000|2022-06-15 12:27:10|11590.9|11586.9|11589.3|11586.5|11590.9|11587.5|11588.3|11585|13
1655296040000|2022-06-15 12:27:20|11589.8|11587|11588.3|11585.5|11590.3|11587.5|11588.3|11585.5|2
1655296050000|2022-06-15 12:27:30|11588.8|11586|11587.8|11585|11588.9|11586|11587.8|11584.9|8
1655296060000|2022-06-15 12:27:40|11587.9|11585.1|11588.8|11586|11589.4|11586.5|11587.9|11585.1|0
1655296070000|2022-06-15 12:27:50|11592.4|11588.4|11592.4|11588.4|11592.9|11589.5|11591.8|11588.4|3
1655296080000|2022-06-15 12:28:00|11591.8|11589|11587.8|11585|11591.9|11589|11587.8|11583.9|6
1655296090000|2022-06-15 12:28:10|11588.3|11585.5|11586.9|11582.9|11588.3|11585.5|11586.3|11582.9|9
1655296100000|2022-06-15 12:28:20|11586.3|11583.5|11588.3|11585.5|11589.4|11585.9|11586.3|11582.9|13
1655296110000|2022-06-15 12:28:30|11588.2|11585.4|11586.7|11583.9|11588.2|11585.4|11586.7|11583.4|6
1655296120000|2022-06-15 12:28:40|11587.4|11583.4|11586.8|11584|11587.4|11584|11586.8|11583.4|3
1655296130000|2022-06-15 12:28:50|11589.3|11586.5|11586.7|11583.9|11589.3|11586.5|11586.7|11583.4|10
1655296140000|2022-06-15 12:29:00|11585.7|11582.9|11576.7|11573.9|11586.4|11582.9|11576.7|11573.8|56
1655296150000|2022-06-15 12:29:10|11577.4|11573.4|11580.8|11576.8|11580.8|11577.5|11576.7|11573.4|10
1655296160000|2022-06-15 12:29:20|11580.3|11577.5|11580.3|11577.5|11581.4|11577.5|11580.3|11576.8|2
1655296170000|2022-06-15 12:29:30|11580.9|11576.9|11579.4|11575.4|11581.4|11578.5|11579.3|11575.4|14
1655296180000|2022-06-15 12:29:40|11580.4|11576.4|11580.4|11576.4|11580.4|11576.4|11579.4|11575.4|6
1655296190000|2022-06-15 12:29:50|11579.8|11575.8|11581.4|11573.4|11581.4|11575.9|11579.4|11572.4|11
1655296200000|2022-06-15 12:30:00|11579.4|11575.4|11577.3|11574.5|11581.4|11577.9|11576.8|11573.4|6
1655296210000|2022-06-15 12:30:10|11576.4|11572.4|11579.9|11575.9|11581.9|11576.9|11576.4|11572.4|14
1655296220000|2022-06-15 12:30:20|11580.4|11576.4|11582.3|11579.5|11582.8|11580|11577.8|11574.9|7
1655296230000|2022-06-15 12:30:30|11582.9|11578.9|11583.3|11580.5|11584.7|11581.9|11582.3|11578.9|5
1655296240000|2022-06-15 12:30:40|11582.8|11580|11576.3|11573.5|11582.8|11580|11576.3|11572.9|11
1655296250000|2022-06-15 12:30:50|11577.3|11574.5|11580.3|11577.5|11580.3|11577.5|11576.3|11573.4|10
1655296260000|2022-06-15 12:31:00|11580.7|11577.9|11580.8|11578|11583.4|11580.5|11578.8|11575.4|66
1655296270000|2022-06-15 12:31:10|11581.3|11578.5|11582.8|11580|11584.7|11581.9|11581.3|11577.9|6
1655296280000|2022-06-15 12:31:20|11582.7|11579.9|11584.3|11581.5|11584.3|11581.5|11580.3|11577.5|26
1655296290000|2022-06-15 12:31:30|11584.8|11582|11587.3|11584.5|11590.8|11588|11584.3|11580.9|33
1655296300000|2022-06-15 12:31:40|11587.7|11584.9|11583.8|11581|11587.7|11584.9|11582.8|11579.9|7
1655296310000|2022-06-15 12:31:50|11584.3|11581.5|11575.7|11572.9|11585.3|11581.5|11574.3|11571.5|35
1655296320000|2022-06-15 12:32:00|11575.3|11572.5|11564.7|11561.9|11575.3|11572.5|11564.3|11561.5|164
1655296330000|2022-06-15 12:32:10|11564.3|11561.5|11560.8|11558|11566.8|11563.4|11560.7|11557.9|44
1655296340000|2022-06-15 12:32:20|11561.7|11558.9|11558.2|11555.4|11563.8|11560.4|11557.7|11554.3|70
1655296350000|2022-06-15 12:32:30|11557.7|11554.9|11559.7|11556.9|11562.3|11558.4|11557.7|11554.9|21
1655296360000|2022-06-15 12:32:40|11560.8|11556.8|11564.7|11561.9|11565.8|11562.9|11559.7|11556.3|12
1655296370000|2022-06-15 12:32:50|11565.8|11561.8|11565.7|11562.9|11565.8|11562.9|11564.7|11561.8|12
1655296380000|2022-06-15 12:33:00|11566.8|11562.8|11569.8|11567|11570.2|11567.4|11564.7|11561.8|26
1655296390000|2022-06-15 12:33:10|11570.2|11567.4|11571.2|11568.4|11571.8|11568.4|11568.7|11565.9|14
1655296400000|2022-06-15 12:33:20|11571.7|11568.9|11571.2|11568.4|11575.2|11572.4|11571.2|11568.4|24
1655296410000|2022-06-15 12:33:30|11571.7|11568.9|11572.2|11569.4|11573.3|11570.5|11570.3|11567.5|27
1655296420000|2022-06-15 12:33:40|11571.7|11568.9|11573.2|11570.4|11573.8|11570.9|11570.7|11567.4|16
1655296430000|2022-06-15 12:33:50|11572.7|11569.9|11581.2|11578.4|11582.2|11579.4|11572.7|11569.8|39
1655296440000|2022-06-15 12:34:00|11580.2|11577.4|11574.2|11571.4|11580.2|11577.4|11574.2|11571.4|28
1655296450000|2022-06-15 12:34:10|11573.7|11570.9|11568.7|11565.9|11575.2|11572.4|11568.7|11565.9|17
1655296460000|2022-06-15 12:34:20|11568.2|11565.4|11569.7|11566.9|11569.7|11566.9|11564.2|11561.4|16
1655296470000|2022-06-15 12:34:30|11570.2|11567.4|11570.2|11567.4|11570.3|11567.5|11567.2|11564.4|10
1655296480000|2022-06-15 12:34:40|11570.7|11567.9|11575.2|11572.4|11581.8|11578.9|11570.7|11567.4|117
1655296490000|2022-06-15 12:34:50|11575.7|11572.9|11580.8|11576.8|11580.8|11577.4|11574.8|11571.8|8
1655296500000|2022-06-15 12:35:00|11579.2|11576.4|11572.7|11569.9|11579.2|11576.4|11571.2|11568.4|50
1655296510000|2022-06-15 12:35:10|11573.7|11570.9|11575.2|11572.4|11577.7|11574.9|11573.7|11570.8|17
1655296520000|2022-06-15 12:35:20|11575.8|11571.8|11572.7|11569.9|11575.8|11572.4|11571.2|11568.4|23
1655296530000|2022-06-15 12:35:30|11571.7|11568.9|11570.8|11566.8|11572.8|11569.4|11570.2|11566.8|5
1655296540000|2022-06-15 12:35:40|11570.3|11566.3|11568.7|11565.9|11571.2|11568.4|11566.2|11563.4|86
1655296550000|2022-06-15 12:35:50|11569.2|11566.4|11574.8|11572|11576.2|11573.4|11569.2|11566.4|17
1655296560000|2022-06-15 12:36:00|11574.7|11571.9|11588.2|11585.4|11588.3|11585.5|11574.7|11571.9|40
1655296570000|2022-06-15 12:36:10|11587.7|11584.9|11590.2|11587.4|11594.3|11590.4|11587.2|11584.3|94
1655296580000|2022-06-15 12:36:20|11589.2|11586.4|11589.7|11586.9|11590.3|11586.9|11589.2|11585.8|4
1655296590000|2022-06-15 12:36:30|11589.6|11586.8|11590.8|11586.8|11590.8|11587.4|11587.7|11584.9|16
1655296600000|2022-06-15 12:36:40|11590.2|11587.4|11598.7|11595.9|11602.2|11599.4|11590.2|11584.8|236
1655296610000|2022-06-15 12:36:50|11599.2|11596.4|11597.2|11594.4|11599.8|11596.4|11596.7|11593.9|26
1655296620000|2022-06-15 12:37:00|11596.7|11593.9|11595.7|11592.9|11598.2|11595.4|11594.7|11591.9|49
1655296630000|2022-06-15 12:37:10|11595.8|11593|11595.2|11592.4|11596.2|11593.4|11594.2|11591.4|20
1655296640000|2022-06-15 12:37:20|11595.3|11592.5|11596.7|11593.9|11597.7|11594.9|11594.2|11591.4|16
1655296650000|2022-06-15 12:37:30|11596.8|11594|11600.8|11596.8|11602.8|11600|11596.8|11594|43
1655296660000|2022-06-15 12:37:40|11600.3|11597.5|11601.3|11598.5|11602.8|11600|11600.3|11597.5|37
1655296670000|2022-06-15 12:37:50|11602.7|11599.9|11602.3|11599.5|11603.3|11600.5|11601.8|11599|18
1655296680000|2022-06-15 12:38:00|11599.8|11597|11598.8|11596|11602.8|11600|11597.4|11594.6|31
1655296690000|2022-06-15 12:38:10|11599.3|11596.5|11599.8|11597|11599.8|11597|11598.8|11596|5
1655296700000|2022-06-15 12:38:20|11599.3|11596.5|11600.3|11597.5|11601.7|11598.9|11598.8|11596|8
1655296710000|2022-06-15 12:38:30|11600.2|11597.4|11602.8|11600|11602.9|11600|11599.3|11596.5|68
1655296720000|2022-06-15 12:38:40|11603.3|11600.5|11602.8|11600|11605.8|11603|11600.3|11597.5|112
1655296730000|2022-06-15 12:38:50|11602.3|11599.5|11601.3|11598.5|11603.7|11600.9|11601.3|11598.5|6
1655296740000|2022-06-15 12:39:00|11601.2|11598.4|11603.3|11600.5|11605.8|11603|11600.7|11597.9|27
1655296750000|2022-06-15 12:39:10|11603.8|11601|11603.7|11600.9|11605.8|11603|11602.3|11599.5|25
1655296760000|2022-06-15 12:39:20|11603.8|11601|11603.3|11600.5|11604.3|11601.5|11601.7|11598.9|11
1655296770000|2022-06-15 12:39:30|11603.7|11600.9|11602.3|11599.5|11603.8|11601|11600.3|11597.5|20
1655296780000|2022-06-15 12:39:40|11603.3|11600.5|11603.2|11600.4|11603.3|11600.5|11601.3|11598.5|8
1655296790000|2022-06-15 12:39:50|11602.8|11600|11605.2|11602.4|11606.3|11603|11602.7|11599.9|13
1655296800000|2022-06-15 12:40:00|11605.3|11602.5|11605.2|11602.4|11606.3|11603.5|11603.8|11601|22
1655296810000|2022-06-15 12:40:10|11604.7|11601.9|11604.2|11601.4|11607.8|11605|11604.2|11601.4|52
1655296820000|2022-06-15 12:40:20|11604.8|11600.8|11601.2|11598.4|11605.7|11602.9|11600.7|11597.8|31
1655296830000|2022-06-15 12:40:30|11600.2|11597.4|11602.8|11600|11603.7|11600.9|11600.2|11597.4|22
1655296840000|2022-06-15 12:40:40|11602.7|11599.9|11603.8|11601|11603.8|11601|11601.7|11598.9|3
1655296850000|2022-06-15 12:40:50|11604.2|11601.4|11605.8|11603|11606.8|11603.4|11603.2|11600.4|7
1655296860000|2022-06-15 12:41:00|11605.7|11602.9|11627.9|11623.9|11631.9|11626.5|11605.2|11602.4|383
1655296870000|2022-06-15 12:41:10|11627.3|11624.5|11626.8|11624|11631.8|11629|11626.8|11624|107
1655296880000|2022-06-15 12:41:20|11627.3|11624.5|11622.3|11619.5|11627.3|11624.5|11622.3|11619.5|51
1655296890000|2022-06-15 12:41:30|11622.8|11620|11620.3|11617.5|11622.8|11620|11616.3|11613.5|164
1655296900000|2022-06-15 12:41:40|11620.8|11618|11617.3|11614.5|11622.3|11619.5|11616.3|11613.4|48
1655296910000|2022-06-15 12:41:50|11617.8|11615|11617.3|11614.5|11619.8|11617|11616.3|11613.5|23
1655296920000|2022-06-15 12:42:00|11617.8|11615|11618.8|11616|11618.8|11616|11615.7|11612.4|20
1655296930000|2022-06-15 12:42:10|11617.3|11614.5|11618.3|11615.5|11618.9|11616.1|11614.8|11612|74
1655296940000|2022-06-15 12:42:20|11618.4|11615.6|11622.8|11620|11624.3|11621.5|11618.4|11615.6|88
1655296950000|2022-06-15 12:42:30|11623.8|11621|11624.3|11621.5|11624.8|11622|11623.3|11620.5|22
1655296960000|2022-06-15 12:42:40|11624.8|11622|11627.3|11624.5|11628.4|11625.1|11620.3|11617.5|80
1655296970000|2022-06-15 12:42:50|11627.8|11625|11628.8|11626|11628.9|11626.1|11625.9|11623.1|18
1655296980000|2022-06-15 12:43:00|11628.9|11626.1|11628.8|11626|11630.3|11627.5|11625.8|11623|51
1655296990000|2022-06-15 12:43:10|11629.4|11625.4|11621.8|11619|11631|11627.6|11620.3|11617.5|57
1655297000000|2022-06-15 12:43:20|11621.9|11619.1|11624.3|11621.5|11626.3|11623.5|11621.9|11619.1|34
1655297010000|2022-06-15 12:43:30|11624.9|11620.9|11629.8|11627|11631.8|11629|11624.9|11620.9|44
1655297020000|2022-06-15 12:43:40|11630.3|11627.5|11629.3|11626.5|11632.8|11630|11627.8|11625|68
1655297030000|2022-06-15 12:43:50|11628.3|11625.5|11628.8|11626|11629.3|11626.5|11627.8|11625|6
1655297040000|2022-06-15 12:44:00|11629.4|11625.4|11623.3|11620.5|11629.4|11626|11622.3|11619.5|30
1655297050000|2022-06-15 12:44:10|11623.8|11621|11628.8|11626|11628.8|11626|11621.8|11616.4|27
1655297060000|2022-06-15 12:44:20|11627.8|11625|11624.8|11622|11630.8|11628|11624.3|11621.5|23
1655297070000|2022-06-15 12:44:30|11625.4|11622.6|11628.3|11625.5|11629.3|11626.5|11625.4|11622.6|10
1655297080000|2022-06-15 12:44:40|11628.8|11626|11629.8|11627|11630.3|11627.5|11624.8|11622|146
1655297090000|2022-06-15 12:44:50|11629.3|11626.5|11628.8|11626|11631.3|11628.5|11627.8|11625|48
1655297100000|2022-06-15 12:45:00|11627.8|11625|11623.3|11620.5|11628.8|11626|11623.3|11619.9|37
1655297110000|2022-06-15 12:45:10|11622.8|11620|11622.8|11620|11624.9|11622|11622.3|11619.5|18
1655297120000|2022-06-15 12:45:20|11623.3|11620.5|11629.8|11627|11629.9|11627|11623.3|11620.5|40
1655297130000|2022-06-15 12:45:30|11630.3|11627.5|11624.8|11622|11630.3|11627.5|11624.3|11621.5|66
1655297140000|2022-06-15 12:45:40|11625.7|11622.9|11629.8|11627|11629.9|11627|11624.3|11621.5|15
1655297150000|2022-06-15 12:45:50|11628.9|11626.1|11631.3|11628.5|11631.3|11628.5|11628.8|11625.4|29
1655297160000|2022-06-15 12:46:00|11630.8|11628|11639.3|11636.5|11639.8|11637|11630.8|11628|63
1655297170000|2022-06-15 12:46:10|11639.8|11637|11641.8|11639|11645.5|11641.9|11637.3|11634.5|103
1655297180000|2022-06-15 12:46:20|11642.3|11639.5|11642.9|11638.9|11643.8|11641|11640.3|11637.5|66
1655297190000|2022-06-15 12:46:30|11641.8|11639|11638.8|11636|11642.9|11639.9|11637.8|11634.9|49
1655297200000|2022-06-15 12:46:40|11639.3|11636.5|11634.3|11631.5|11639.3|11636.5|11634.3|11631.5|26
1655297210000|2022-06-15 12:46:50|11635.9|11631.9|11634.8|11632|11636.9|11634|11634.8|11631.4|15
1655297220000|2022-06-15 12:47:00|11635.4|11631.4|11638.3|11635.5|11639.4|11635.5|11635.4|11631.4|7
1655297230000|2022-06-15 12:47:10|11637.8|11635|11634.3|11631.5|11638.9|11635|11634.3|11631.5|12
1655297240000|2022-06-15 12:47:20|11633.8|11631|11633.3|11630.5|11633.9|11631|11632.8|11629.9|18
1655297250000|2022-06-15 12:47:30|11633.8|11631|11627.3|11624.5|11635.4|11632.5|11626.7|11623.9|23
1655297260000|2022-06-15 12:47:40|11627.8|11625|11625.8|11623|11628.3|11625|11624.8|11622|48
1655297270000|2022-06-15 12:47:50|11625.3|11622.5|11631.3|11628.5|11631.8|11629|11624.3|11621.5|33
1655297280000|2022-06-15 12:48:00|11631.8|11629|11629.3|11626.5|11631.8|11629|11627.8|11625|15
1655297290000|2022-06-15 12:48:10|11629.8|11627|11629.3|11626.5|11631.8|11629|11629.3|11626.5|11
1655297300000|2022-06-15 12:48:20|11627.8|11625|11626.8|11624|11629.3|11626.5|11626.8|11623.4|14
1655297310000|2022-06-15 12:48:30|11627.7|11624.9|11621.8|11619|11627.8|11625|11621.8|11619|22
1655297320000|2022-06-15 12:48:40|11622.8|11620|11617.8|11615|11623.9|11620.5|11617.3|11614.5|55
1655297330000|2022-06-15 12:48:50|11618.3|11615.5|11614.3|11611.5|11618.9|11616|11614.3|11611.3|222
1655297340000|2022-06-15 12:49:00|11615.3|11612.5|11617.4|11613.4|11618.3|11615.5|11613.8|11611|19
1655297350000|2022-06-15 12:49:10|11617.8|11615|11614.8|11612|11617.8|11615|11612.8|11610|51
1655297360000|2022-06-15 12:49:20|11613.3|11610.5|11613.8|11611|11615.4|11611.5|11612.8|11609.4|29
1655297370000|2022-06-15 12:49:30|11613.7|11610.9|11616.3|11613.5|11616.8|11614|11612.8|11610|14
1655297380000|2022-06-15 12:49:40|11616.8|11614|11614.3|11611.5|11618.3|11615.5|11614.3|11611.5|20
1655297390000|2022-06-15 12:49:50|11613.8|11611|11612.8|11610|11614.3|11611.5|11612.3|11609.5|21
1655297400000|2022-06-15 12:50:00|11614.3|11611.5|11611.2|11608.4|11614.7|11611.9|11607.2|11603.9|32
1655297410000|2022-06-15 12:50:10|11611.8|11609|11614.2|11611.4|11614.8|11611.4|11611.2|11608.3|22
1655297420000|2022-06-15 12:50:20|11613.7|11610.9|11610.3|11607.5|11613.9|11610.9|11610.2|11607.4|6
1655297430000|2022-06-15 12:50:30|11611.2|11608.4|11611.2|11608.4|11612.7|11609.9|11610.2|11606.9|11
1655297440000|2022-06-15 12:50:40|11610.3|11607.5|11619.8|11617|11620.2|11617.4|11610.3|11607.5|27
1655297450000|2022-06-15 12:50:50|11619.7|11616.9|11620.3|11616.3|11621.7|11618.9|11618.2|11615.4|5
1655297460000|2022-06-15 12:51:00|11619.8|11617|11622.8|11620|11623.8|11621|11619.8|11617|165
1655297470000|2022-06-15 12:51:10|11622.3|11619.5|11621.3|11618.5|11622.8|11620|11618.7|11615.8|120
1655297480000|2022-06-15 12:51:20|11621.8|11619|11621.7|11618.9|11621.8|11619|11618.7|11615.9|31
1655297490000|2022-06-15 12:51:30|11621.2|11618.4|11618.7|11615.9|11621.8|11619|11618.7|11615.9|11
1655297500000|2022-06-15 12:51:40|11618.3|11615.5|11620.3|11617.5|11621.8|11619|11618.3|11615.5|8
1655297510000|2022-06-15 12:51:50|11621.3|11618.5|11621.7|11618.9|11623.8|11620.4|11618.7|11615.9|13
1655297520000|2022-06-15 12:52:00|11621.2|11618.4|11622.7|11619.9|11623.3|11620.4|11620.2|11617.3|27
1655297530000|2022-06-15 12:52:10|11622.3|11619.5|11620.7|11617.9|11623.8|11620.9|11620.7|11617.9|4
1655297540000|2022-06-15 12:52:20|11621.2|11618.4|11610.7|11607.9|11621.2|11618.4|11610.7|11607.9|19
1655297550000|2022-06-15 12:52:30|11611.2|11608.4|11611.7|11608.9|11612.2|11609.4|11607.2|11604.4|14
1655297560000|2022-06-15 12:52:40|11610.2|11607.4|11611.7|11608.9|11611.7|11608.9|11608.7|11605.9|25
1655297570000|2022-06-15 12:52:50|11612.3|11608.3|11613.7|11610.9|11615.2|11612.4|11611.7|11608.3|33
1655297580000|2022-06-15 12:53:00|11614.8|11610.8|11612.3|11608.3|11614.8|11610.9|11611.7|11608.3|20
1655297590000|2022-06-15 12:53:10|11611.7|11608.9|11609.7|11606.9|11612.2|11609.4|11607.7|11604.9|15
1655297600000|2022-06-15 12:53:20|11610.7|11607.9|11611.9|11607.9|11612.2|11609.4|11610.7|11607.8|7
1655297610000|2022-06-15 12:53:30|11613.3|11609.3|11610.2|11607.4|11613.3|11610.4|11610.2|11607.4|9
1655297620000|2022-06-15 12:53:40|11611.7|11608.9|11611.2|11608.4|11612.8|11609.4|11610.7|11607.8|12
1655297630000|2022-06-15 12:53:50|11611.1|11608.3|11610.7|11607.9|11611.1|11608.3|11608.7|11605.9|10
1655297640000|2022-06-15 12:54:00|11611.2|11608.4|11614.2|11611.4|11617.3|11614.4|11611.2|11608.4|22
1655297650000|2022-06-15 12:54:10|11614.8|11610.8|11616.2|11613.4|11616.2|11613.4|11613.2|11610.4|19
1655297660000|2022-06-15 12:54:20|11616.8|11612.8|11618.2|11615.4|11620.7|11617.9|11616.2|11612.8|63
1655297670000|2022-06-15 12:54:30|11617.7|11614.9|11614.2|11611.4|11621.7|11618.9|11614.2|11611.4|25
1655297680000|2022-06-15 12:54:40|11613.2|11610.4|11611.8|11609|11614.8|11611.5|11610.8|11608|13
1655297690000|2022-06-15 12:54:50|11611.3|11608.5|11612.8|11610|11614.4|11611.5|11610.7|11607.9|12
1655297700000|2022-06-15 12:55:00|11612.7|11609.9|11607.7|11604.9|11612.7|11609.9|11605.8|11603|26
1655297710000|2022-06-15 12:55:10|11608.3|11605.5|11616.7|11613.9|11617.8|11614.4|11608.2|11605.4|37
1655297720000|2022-06-15 12:55:20|11616.8|11614|11615.7|11612.9|11616.8|11614|11613.8|11611|8
1655297730000|2022-06-15 12:55:30|11616.7|11613.9|11612.2|11609.4|11617.2|11614.4|11611.2|11608.4|15
1655297740000|2022-06-15 12:55:40|11612.7|11609.9|11612.2|11609.4|11612.8|11609.9|11609.2|11606.4|25
1655297750000|2022-06-15 12:55:50|11611.2|11608.4|11607.2|11604.4|11611.2|11608.4|11605.7|11602.9|10
1655297760000|2022-06-15 12:56:00|11608.7|11605.9|11604.2|11601.4|11608.7|11605.9|11600.8|11598|47
1655297770000|2022-06-15 12:56:10|11604.7|11601.9|11604.2|11601.4|11604.7|11601.9|11599.7|11596.9|28
1655297780000|2022-06-15 12:56:20|11604.7|11601.9|11605.7|11602.9|11605.7|11602.9|11603.2|11600.4|10
1655297790000|2022-06-15 12:56:30|11606.2|11603.4|11604.2|11601.4|11606.7|11603.9|11603.7|11600.9|41
1655297800000|2022-06-15 12:56:40|11603.7|11600.9|11606.7|11603.9|11607.2|11604.4|11603.7|11600.9|21
1655297810000|2022-06-15 12:56:50|11606.8|11604|11604.7|11601.9|11608.7|11605.9|11604.7|11601.9|16
1655297820000|2022-06-15 12:57:00|11603.7|11600.9|11605.2|11602.4|11606.7|11603.9|11601.7|11598.9|52
1655297830000|2022-06-15 12:57:10|11605.3|11602.5|11605.7|11602.9|11609.8|11606.3|11605.2|11601.8|28
1655297840000|2022-06-15 12:57:20|11606.3|11602.3|11604.7|11601.9|11606.3|11603.3|11602.7|11599.8|20
1655297850000|2022-06-15 12:57:30|11602.7|11599.9|11602.7|11599.9|11603.3|11600.4|11601.2|11598.4|30
1655297860000|2022-06-15 12:57:40|11603.2|11600.4|11602.2|11599.4|11603.3|11600.4|11601.7|11598.3|24
1655297870000|2022-06-15 12:57:50|11601.7|11598.9|11591.6|11588.8|11601.7|11598.9|11591.6|11588.8|126
1655297880000|2022-06-15 12:58:00|11591.7|11588.9|11587.6|11584.8|11595.1|11592.3|11587.6|11584.8|91
1655297890000|2022-06-15 12:58:10|11587.1|11584.3|11588.1|11585.3|11588.6|11585.8|11581.1|11578.3|80
1655297900000|2022-06-15 12:58:20|11588.6|11585.8|11590.1|11587.3|11590.5|11587.7|11587.6|11584.7|34
1655297910000|2022-06-15 12:58:30|11589.6|11586.8|11592.6|11589.8|11592.6|11589.8|11589.6|11586.8|12
1655297920000|2022-06-15 12:58:40|11593.2|11589.2|11596.1|11593.3|11597|11594.2|11592.6|11589.2|21
1655297930000|2022-06-15 12:58:50|11595.6|11592.8|11598.6|11595.8|11598.6|11595.8|11595.6|11592.8|30
1655297940000|2022-06-15 12:59:00|11598.7|11595.9|11600.6|11597.8|11605.1|11601.8|11598.7|11595.9|44
1655297950000|2022-06-15 12:59:10|11601.1|11598.3|11606|11603.2|11606.1|11603.3|11601.1|11598.3|32
1655297960000|2022-06-15 12:59:20|11605.6|11602.8|11610.1|11607.3|11612.1|11609.3|11605.1|11602.3|30
1655297970000|2022-06-15 12:59:30|11611.1|11608.3|11606.1|11603.3|11613.1|11610.3|11606.1|11602.7|39
1655297980000|2022-06-15 12:59:40|11606|11603.2|11606.1|11603.3|11609.2|11606.3|11605.5|11602.2|32
1655297990000|2022-06-15 12:59:50|11605.5|11602.7|11603.1|11600.3|11606.1|11602.7|11602.5|11599.2|68
1655298000000|2022-06-15 13:00:00|11603.5|11600.7|11619.5|11616.7|11621.5|11618.7|11595.6|11592.8|433
1655298010000|2022-06-15 13:00:10|11620.1|11616.1|11609.5|11606.7|11621.6|11618.7|11609|11606.2|175
1655298020000|2022-06-15 13:00:20|11610.6|11606.6|11620.5|11617.7|11620.5|11617.7|11610.5|11606.6|33
1655298030000|2022-06-15 13:00:30|11621|11618.2|11631.5|11628.7|11635|11632.2|11620.5|11617.6|284
1655298040000|2022-06-15 13:00:40|11631|11628.2|11622|11619.2|11635|11632.2|11622|11619.2|84
1655298050000|2022-06-15 13:00:50|11621.5|11618.7|11612|11609.2|11622.1|11618.7|11611|11607.6|89
1655298060000|2022-06-15 13:01:00|11612.4|11609.6|11597.1|11593.1|11613.6|11609.6|11596.4|11593|110
1655298070000|2022-06-15 13:01:10|11597.5|11593.5|11579.9|11577.1|11597.5|11594.1|11579.9|11577.1|185
1655298080000|2022-06-15 13:01:20|11580.4|11577.6|11576.4|11573.6|11585|11582.1|11576.4|11569.5|95
1655298090000|2022-06-15 13:01:30|11577|11573|11577.4|11574.6|11579.4|11576.6|11568.5|11563.9|211
1655298100000|2022-06-15 13:01:40|11577.9|11575.1|11582.5|11579.7|11585.4|11582.6|11577.4|11574.1|92
1655298110000|2022-06-15 13:01:50|11583.4|11580.6|11582|11579.2|11593.5|11590.7|11581.5|11578.7|107
1655298120000|2022-06-15 13:02:00|11581|11578.2|11583.5|11580.7|11583.5|11580.7|11577.4|11574.6|55
1655298130000|2022-06-15 13:02:10|11584|11581.2|11583|11580.2|11592.5|11589.2|11583|11580.2|57
1655298140000|2022-06-15 13:02:20|11583.4|11580.6|11583|11580.2|11583.5|11580.7|11580.4|11577.1|20
1655298150000|2022-06-15 13:02:30|11582.9|11580.1|11580.4|11577.6|11583.5|11580.7|11580.4|11577.1|32
1655298160000|2022-06-15 13:02:40|11580.5|11577.7|11575.5|11572.7|11583.5|11580.7|11575.5|11572.7|42
1655298170000|2022-06-15 13:02:50|11574.9|11572.1|11575.4|11572.6|11576.9|11574.1|11571.4|11568.6|109
1655298180000|2022-06-15 13:03:00|11574.9|11572.1|11564.4|11561.6|11575.9|11573.1|11564.4|11561.6|80
1655298190000|2022-06-15 13:03:10|11564|11561.2|11562.4|11559.6|11565.5|11562.6|11558.9|11556.1|274
1655298200000|2022-06-15 13:03:20|11562.5|11559.7|11560|11557.2|11563.5|11560.7|11556.4|11553.6|109
1655298210000|2022-06-15 13:03:30|11560.5|11557.7|11563.5|11560.7|11564.5|11561.7|11560.5|11557.6|61
1655298220000|2022-06-15 13:03:40|11562.9|11560.1|11557.9|11555.1|11563.4|11560.6|11557.4|11553.6|34
1655298230000|2022-06-15 13:03:50|11558.5|11555.7|11565.5|11562.7|11566|11563.2|11551.9|11548.6|103
1655298240000|2022-06-15 13:04:00|11566|11563.2|11569.5|11566.7|11571|11568.2|11561.9|11559.1|94
1655298250000|2022-06-15 13:04:10|11569.9|11567.1|11567.9|11565.1|11577.6|11574.1|11565|11562.2|97
1655298260000|2022-06-15 13:04:20|11568.5|11565.7|11566.9|11564.1|11569.4|11566.6|11563.9|11561|45
1655298270000|2022-06-15 13:04:30|11567.4|11564.6|11561.9|11559.1|11567.5|11564.7|11558.9|11556.1|40
1655298280000|2022-06-15 13:04:40|11562.4|11559.6|11563.9|11561.1|11567.4|11564.6|11562.4|11559.6|18
1655298290000|2022-06-15 13:04:50|11564|11561.2|11565.9|11563.1|11568.4|11565.6|11561.5|11558.6|31
1655298300000|2022-06-15 13:05:00|11565.5|11562.7|11567.9|11565.1|11571|11567.7|11562.9|11560.1|65
1655298310000|2022-06-15 13:05:10|11568.4|11565.6|11567.5|11564.7|11572|11569.1|11565.9|11563.1|30
1655298320000|2022-06-15 13:05:20|11568|11565.2|11565.4|11562.6|11568.6|11565.7|11564.9|11561.6|24
1655298330000|2022-06-15 13:05:30|11564.9|11562.1|11568.9|11566.1|11571.5|11568.7|11564.9|11562.1|36
1655298340000|2022-06-15 13:05:40|11569|11566.2|11571|11567|11574.5|11571.1|11565.9|11563.1|25
1655298350000|2022-06-15 13:05:50|11570.5|11567.7|11573.5|11570.7|11574|11571.1|11569.5|11566.7|25
1655298360000|2022-06-15 13:06:00|11574|11571.2|11576|11572|11577.5|11574.7|11573.9|11570.1|62
1655298370000|2022-06-15 13:06:10|11575.4|11572.6|11564|11561.2|11575.4|11572.6|11563.4|11560.6|124
1655298380000|2022-06-15 13:06:20|11564.9|11562.1|11564.4|11561.6|11566.5|11563.7|11562.4|11559|34
1655298390000|2022-06-15 13:06:30|11564.5|11561.7|11561.4|11558.6|11569.9|11567.1|11561.4|11558.6|28
1655298400000|2022-06-15 13:06:40|11560.9|11558.1|11550.4|11547.6|11560.9|11558.1|11550.4|11547.6|143
1655298410000|2022-06-15 13:06:50|11550.3|11547.5|11551.9|11549.1|11556.9|11554.1|11548.4|11545.6|93
1655298420000|2022-06-15 13:07:00|11552.9|11550.1|11550.9|11548.1|11556.9|11554.1|11550.4|11547.6|35
1655298430000|2022-06-15 13:07:10|11551.4|11548.6|11551.4|11548.6|11555.5|11552.1|11550.9|11548.1|33
1655298440000|2022-06-15 13:07:20|11550.9|11548.1|11555.4|11552.6|11556.4|11553.6|11549.4|11546.5|45
1655298450000|2022-06-15 13:07:30|11555.9|11553.1|11563.4|11560.6|11563.9|11561.1|11555.9|11553|75
1655298460000|2022-06-15 13:07:40|11565|11561|11559.4|11556.6|11567|11563.6|11557.9|11555.1|77
1655298470000|2022-06-15 13:07:50|11559.9|11557.1|11558.9|11556.1|11560.9|11558.1|11557.4|11554.6|22
1655298480000|2022-06-15 13:08:00|11558.8|11556|11557.4|11553.4|11560.4|11557.6|11555.9|11552.4|15
1655298490000|2022-06-15 13:08:10|11556.9|11554.1|11546.9|11544.1|11557.9|11554.6|11543.9|11541.1|93
1655298500000|2022-06-15 13:08:20|11545.9|11543.1|11556.9|11554.1|11557.8|11555|11545.9|11543|56
1655298510000|2022-06-15 13:08:30|11557.4|11554.6|11563.9|11561.1|11563.9|11561.1|11557.4|11554.5|32
1655298520000|2022-06-15 13:08:40|11564.9|11562.1|11565.9|11563.1|11569.9|11567.1|11563.4|11560.5|31
1655298530000|2022-06-15 13:08:50|11566.3|11563.5|11555.3|11552.5|11566.3|11563.5|11555.3|11552.5|52
1655298540000|2022-06-15 13:09:00|11555.9|11553.1|11561.9|11559.1|11561.9|11559.1|11548.9|11546.1|56
1655298550000|2022-06-15 13:09:10|11562.3|11559.5|11566.3|11563.5|11568.4|11565.1|11559.4|11556.6|92
1655298560000|2022-06-15 13:09:20|11566.4|11563.6|11574.4|11571.6|11576.9|11574.1|11566.3|11563.5|47
1655298570000|2022-06-15 13:09:30|11574.9|11572.1|11572.9|11570.1|11578.4|11575.6|11572.9|11569.9|77
1655298580000|2022-06-15 13:09:40|11573.4|11570.6|11570.3|11567.5|11574|11571.1|11568.4|11565|16
1655298590000|2022-06-15 13:09:50|11570.4|11566.4|11570.9|11568.1|11571.5|11568.1|11566.4|11563.6|26
1655298600000|2022-06-15 13:10:00|11571.3|11568.5|11574.4|11571.6|11576.4|11573.1|11571.3|11568.5|47
1655298610000|2022-06-15 13:10:10|11574.3|11571.5|11575.4|11572.6|11575.4|11572.6|11570.8|11568|82
1655298620000|2022-06-15 13:10:20|11575.3|11572.5|11570.4|11567.6|11575.9|11573.1|11570.3|11567|19
1655298630000|2022-06-15 13:10:30|11570.5|11567.7|11569.8|11567|11575.9|11573.1|11569.3|11566.4|73
1655298640000|2022-06-15 13:10:40|11569.3|11566.5|11570.3|11567.5|11571|11568.1|11566.3|11563.5|35
1655298650000|2022-06-15 13:10:50|11571|11567|11574.3|11571.5|11574.9|11572.1|11571|11567|13
1655298660000|2022-06-15 13:11:00|11573.8|11571|11581.9|11579.1|11581.9|11579.1|11572.8|11570|45
1655298670000|2022-06-15 13:11:10|11582.9|11580.1|11595.5|11591.5|11595.5|11592.5|11581.4|11578.6|156
1655298680000|2022-06-15 13:11:20|11596|11592|11595.3|11592.5|11596.3|11593.5|11593.4|11590|44
1655298690000|2022-06-15 13:11:30|11595.4|11592.6|11595.3|11592.5|11603.4|11600.6|11595.3|11592.5|180
1655298700000|2022-06-15 13:11:40|11595.9|11591.9|11584.8|11582|11595.9|11592.5|11584.8|11582|48
1655298710000|2022-06-15 13:11:50|11584.3|11581.5|11583.8|11581|11586.8|11584|11581.8|11579|43
1655298720000|2022-06-15 13:12:00|11584.4|11581.6|11583.8|11581|11586.4|11583.6|11582.3|11578.9|40
1655298730000|2022-06-15 13:12:10|11583.3|11580.5|11585.8|11583|11587.4|11584|11582.4|11578.9|21
1655298740000|2022-06-15 13:12:20|11584.3|11581.5|11577.4|11574.6|11584.4|11581.6|11575.8|11572.4|26
1655298750000|2022-06-15 13:12:30|11577.8|11575|11576.4|11573.6|11578.4|11575.6|11576.3|11573.5|6
1655298760000|2022-06-15 13:12:40|11577.9|11575.1|11585.4|11581.4|11592.3|11589.5|11577.4|11572.1|329
1655298770000|2022-06-15 13:12:50|11584.8|11582|11580.3|11577.5|11590.5|11587.1|11577.8|11575|86
1655298780000|2022-06-15 13:13:00|11579.7|11576.9|11576.8|11574|11581.9|11579|11573.9|11571.1|72
1655298790000|2022-06-15 13:13:10|11577.3|11574.5|11562.3|11559.5|11577.4|11574.6|11561.8|11559|128
1655298800000|2022-06-15 13:13:20|11561.8|11559|11562.3|11559.5|11562.4|11559.6|11551.3|11548.5|274
1655298810000|2022-06-15 13:13:30|11561.8|11559|11563.8|11561|11565.3|11562.5|11560.8|11558|38
1655298820000|2022-06-15 13:13:40|11562.8|11560|11562.8|11560|11564.5|11561.6|11562.3|11559.5|14
1655298830000|2022-06-15 13:13:50|11563.4|11560.6|11563.3|11560.5|11563.8|11561|11560.8|11558|26
1655298840000|2022-06-15 13:14:00|11562.8|11560|11568.4|11565.6|11570.8|11568|11562.3|11559.5|36
1655298850000|2022-06-15 13:14:10|11568.3|11565.5|11566.8|11564|11570.4|11567.1|11566.4|11563.6|17
1655298860000|2022-06-15 13:14:20|11566.9|11564.1|11558.3|11555.5|11567.9|11565.1|11557.8|11555|46
1655298870000|2022-06-15 13:14:30|11558.9|11554.9|11562.9|11560.1|11565.4|11562.6|11558.3|11554.9|31
1655298880000|2022-06-15 13:14:40|11563.9|11559.9|11562.8|11560|11563.9|11560.5|11560.8|11558|7
1655298890000|2022-06-15 13:14:50|11562.3|11559.5|11561.3|11558.5|11562.4|11559.5|11558.9|11555.5|32
1655298900000|2022-06-15 13:15:00|11561.4|11558.6|11561.4|11558.6|11561.9|11559|11557.8|11554.9|22
1655298910000|2022-06-15 13:15:10|11562.9|11560.1|11568.4|11565.6|11570.8|11568|11562.8|11560|37
1655298920000|2022-06-15 13:15:20|11568.3|11565.5|11569.8|11567|11573.8|11571|11567.3|11564.5|18
1655298930000|2022-06-15 13:15:30|11569.3|11566.5|11565.8|11563|11569.3|11566.5|11563.8|11561|24
1655298940000|2022-06-15 13:15:40|11565.3|11562.5|11568.3|11565.5|11568.8|11566|11562.8|11557.4|54
1655298950000|2022-06-15 13:15:50|11569.3|11566.5|11567.3|11564.5|11571.3|11568.5|11567.3|11564.5|21
1655298960000|2022-06-15 13:16:00|11567.8|11565|11562.8|11560|11567.9|11565|11559.8|11557|15
1655298970000|2022-06-15 13:16:10|11562.3|11559.5|11563.8|11561|11566.3|11563.5|11560.8|11558|35
1655298980000|2022-06-15 13:16:20|11564.3|11561.5|11560.3|11557.5|11565.3|11562.5|11558.8|11555.4|28
1655298990000|2022-06-15 13:16:30|11560.8|11558|11559.8|11557|11564.3|11561.5|11559.8|11556.9|19
1655299000000|2022-06-15 13:16:40|11560.4|11556.4|11551.3|11548.5|11560.8|11558|11546.9|11544.1|159
1655299010000|2022-06-15 13:16:50|11552.4|11548.4|11557.2|11554.4|11558.3|11555.5|11551.8|11548.4|59
1655299020000|2022-06-15 13:17:00|11555.8|11553|11560.3|11557.5|11563.8|11561|11555.8|11553|30
1655299030000|2022-06-15 13:17:10|11560.9|11558.1|11568.9|11564.9|11572.3|11569.5|11560.9|11558.1|92
1655299040000|2022-06-15 13:17:20|11568.3|11565.5|11563.3|11560.5|11568.9|11565.5|11563.3|11560.5|27
1655299050000|2022-06-15 13:17:30|11565.3|11562.5|11553.3|11550.5|11565.3|11562.5|11552.8|11549.4|103
1655299060000|2022-06-15 13:17:40|11554.3|11551.5|11561.8|11559|11562.4|11559|11553.3|11550.5|89
1655299070000|2022-06-15 13:17:50|11560.8|11558|11564.3|11561.5|11564.9|11562|11559.8|11556.9|34
1655299080000|2022-06-15 13:18:00|11564.4|11561.6|11565.8|11563|11567.3|11564.5|11564.3|11561|22
1655299090000|2022-06-15 13:18:10|11566.8|11564|11574.8|11572|11578.8|11576|11566.8|11563.5|70
1655299100000|2022-06-15 13:18:20|11575.3|11572.5|11572.3|11569.5|11577.9|11574.5|11570.3|11566.9|45
1655299110000|2022-06-15 13:18:30|11572.8|11570|11569.3|11566.5|11572.8|11570|11568.3|11565.5|29
1655299120000|2022-06-15 13:18:40|11569.9|11565.9|11571.8|11569|11574.3|11571.5|11569.3|11565.9|29
1655299130000|2022-06-15 13:18:50|11572.3|11569.5|11574.3|11571.5|11575.4|11572|11571.3|11568.5|51
1655299140000|2022-06-15 13:19:00|11574.9|11570.9|11578.9|11574.9|11578.9|11575.5|11574.8|11570.9|35
1655299150000|2022-06-15 13:19:10|11578.4|11574.4|11582.3|11579.5|11583.4|11580|11570.3|11567.5|115
1655299160000|2022-06-15 13:19:20|11581.8|11579|11579.3|11576.5|11586.3|11583.5|11575.8|11573|58
1655299170000|2022-06-15 13:19:30|11579.8|11577|11578.3|11575.5|11581.9|11578.5|11575.3|11572.5|29
1655299180000|2022-06-15 13:19:40|11579.3|11576.5|11581.8|11579|11582.3|11579.5|11578.3|11575.5|14
1655299190000|2022-06-15 13:19:50|11582.8|11580|11582.3|11579.5|11584.3|11581.5|11580.8|11577.4|52
1655299200000|2022-06-15 13:20:00|11580.3|11577.5|11579.3|11576.5|11581.3|11578.5|11576.8|11574|13
1655299210000|2022-06-15 13:20:10|11580.8|11578|11572.8|11570|11580.9|11578|11571.8|11569|63
1655299220000|2022-06-15 13:20:20|11573.3|11570.5|11569.3|11566.5|11573.3|11570.5|11567.8|11565|19
1655299230000|2022-06-15 13:20:30|11569.8|11567|11574.8|11572|11575.4|11572|11568.8|11565.1|18
1655299240000|2022-06-15 13:20:40|11575.3|11572.5|11571.9|11567.9|11576.3|11573.5|11571.3|11567.9|75
1655299250000|2022-06-15 13:20:50|11571.3|11568.5|11566.8|11564|11571.9|11568.5|11560.8|11557.4|52
1655299260000|2022-06-15 13:21:00|11567.3|11564.5|11565.3|11562.5|11568.3|11565.5|11561.8|11559|44
1655299270000|2022-06-15 13:21:10|11566.3|11563.5|11573.7|11570.9|11573.8|11571|11565.8|11562.4|30
1655299280000|2022-06-15 13:21:20|11573.4|11569.4|11569.8|11567|11574.4|11571.5|11568.8|11566|16
1655299290000|2022-06-15 13:21:30|11570.3|11567.5|11569.3|11566.5|11570.8|11568|11568.3|11565.5|7
1655299300000|2022-06-15 13:21:40|11569.2|11566.4|11573.4|11569.4|11573.8|11571|11567.8|11564.4|25
1655299310000|2022-06-15 13:21:50|11573.3|11570.5|11575.8|11573|11580.4|11576.5|11573.3|11570.5|36
1655299320000|2022-06-15 13:22:00|11576.8|11574|11572.3|11569.5|11578.4|11575.5|11571.8|11568.9|120
1655299330000|2022-06-15 13:22:10|11573.3|11570.5|11569.3|11566.5|11573.3|11570.5|11567.3|11564.5|62
1655299340000|2022-06-15 13:22:20|11568.8|11566|11566.3|11563.5|11568.8|11566|11564.3|11561.4|82
1655299350000|2022-06-15 13:22:30|11565.8|11563|11560.7|11557.9|11567.8|11565|11560.2|11557.4|102
1655299360000|2022-06-15 13:22:40|11561.7|11558.9|11559.2|11556.4|11563.3|11560.5|11557.3|11554.4|57
1655299370000|2022-06-15 13:22:50|11558.7|11555.9|11555.2|11552.4|11558.7|11555.9|11553.7|11550.9|49
1655299380000|2022-06-15 13:23:00|11554.7|11551.9|11552.3|11549.5|11555.3|11552.5|11550.3|11547.4|27
1655299390000|2022-06-15 13:23:10|11553.3|11550.5|11552.3|11549.5|11553.3|11550.5|11550.7|11547.4|17
1655299400000|2022-06-15 13:23:20|11552.2|11549.4|11551.7|11548.9|11553.7|11550.9|11551.2|11548.4|10
1655299410000|2022-06-15 13:23:30|11552.2|11549.4|11553.2|11550.4|11553.7|11550.9|11546.2|11543.4|53
1655299420000|2022-06-15 13:23:40|11554.3|11550.3|11556.3|11553.5|11558.3|11555.5|11552.2|11549.3|61
1655299430000|2022-06-15 13:23:50|11556.2|11553.4|11555.2|11552.4|11556.8|11554|11554.7|11551.9|25
1655299440000|2022-06-15 13:24:00|11554.7|11551.9|11565.8|11563|11565.8|11563|11553.7|11550.9|54
1655299450000|2022-06-15 13:24:10|11566.2|11563.4|11562.2|11559.4|11568.3|11565.5|11562.2|11559.3|43
1655299460000|2022-06-15 13:24:20|11561.7|11558.9|11557.3|11554.5|11562.2|11559.4|11554.2|11551.3|35
1655299470000|2022-06-15 13:24:30|11558.8|11556|11557.8|11555|11560.2|11557.4|11556.3|11553.5|43
1655299480000|2022-06-15 13:24:40|11557.7|11554.9|11560.3|11557.5|11560.3|11557.5|11555.2|11551.9|13
1655299490000|2022-06-15 13:24:50|11560.2|11557.4|11558.3|11555.5|11560.7|11557.9|11555.8|11553|10
1655299500000|2022-06-15 13:25:00|11558.8|11556|11559.7|11556.9|11560.7|11557.9|11556.3|11553.5|21
1655299510000|2022-06-15 13:25:10|11559.3|11556.5|11565.8|11563|11568.2|11565.4|11557.2|11554.4|294
1655299520000|2022-06-15 13:25:20|11566.2|11563.4|11563.3|11560.5|11566.2|11563.4|11561.8|11559|53
1655299530000|2022-06-15 13:25:30|11563.2|11560.4|11560.8|11558|11563.2|11560.4|11557.3|11554.5|83
1655299540000|2022-06-15 13:25:40|11560.7|11557.9|11560.2|11557.4|11561.8|11559|11555.3|11552.5|34
1655299550000|2022-06-15 13:25:50|11560.3|11557.5|11562.3|11559.5|11562.3|11559.5|11559.3|11556.5|13
1655299560000|2022-06-15 13:26:00|11562.2|11559.4|11563.2|11560.4|11566.8|11564|11560.3|11557.5|58
1655299570000|2022-06-15 13:26:10|11563.3|11560.5|11561.2|11558.4|11563.3|11560.5|11560.3|11557.5|12
1655299580000|2022-06-15 13:26:20|11559.7|11556.9|11558.8|11556|11560.8|11558|11554.8|11552|32
1655299590000|2022-06-15 13:26:30|11559.3|11556.5|11557.7|11554.9|11559.3|11556.5|11557.2|11553.9|11
1655299600000|2022-06-15 13:26:40|11557.9|11553.9|11557.3|11554.5|11557.9|11554.5|11555.8|11553|12
1655299610000|2022-06-15 13:26:50|11557.2|11554.4|11560.3|11557.5|11565.4|11562.5|11556.7|11553.9|46
1655299620000|2022-06-15 13:27:00|11561.2|11558.4|11568.3|11565.5|11568.3|11565.5|11561.2|11557.9|28
1655299630000|2022-06-15 13:27:10|11568.2|11565.4|11565.3|11562.5|11568.4|11565.4|11564.2|11561.4|26
1655299640000|2022-06-15 13:27:20|11565.2|11562.4|11568.2|11565.4|11569.8|11566.5|11564.2|11561.4|11
1655299650000|2022-06-15 13:27:30|11567.7|11564.9|11563.7|11560.9|11568.8|11566|11563.7|11560.8|31
1655299660000|2022-06-15 13:27:40|11564.2|11561.4|11564.7|11561.9|11566.2|11563.4|11561.7|11558.4|10
1655299670000|2022-06-15 13:27:50|11564.8|11562|11562.7|11559.9|11565.7|11562.9|11562.2|11559.4|4
1655299680000|2022-06-15 13:28:00|11562.2|11559.4|11558.3|11554.3|11562.2|11559.4|11556.2|11552.8|24
1655299690000|2022-06-15 13:28:10|11557.7|11554.9|11555.2|11552.4|11558.3|11554.9|11547.7|11544.8|128
1655299700000|2022-06-15 13:28:20|11555.3|11552.5|11565.4|11561.4|11566.8|11563.4|11554.2|11551.4|44
1655299710000|2022-06-15 13:28:30|11565.8|11561.8|11564.2|11561.4|11570.3|11567.4|11564.2|11560.8|49
1655299720000|2022-06-15 13:28:40|11564.3|11561.5|11566.3|11563.5|11568.2|11565.4|11564.2|11560.8|22
1655299730000|2022-06-15 13:28:50|11566.7|11563.9|11569.7|11566.9|11570.2|11567.4|11566.7|11563.9|20
1655299740000|2022-06-15 13:29:00|11570.2|11567.4|11563.7|11560.9|11570.2|11567.4|11559.2|11555.8|17
1655299750000|2022-06-15 13:29:10|11563.2|11560.4|11560.2|11557.4|11564.2|11561.4|11559.7|11556.8|15
1655299760000|2022-06-15 13:29:20|11559.2|11556.4|11556.7|11553.9|11563.3|11559.9|11556.3|11553.5|32
1655299770000|2022-06-15 13:29:30|11555.8|11553|11554.7|11551.9|11557.2|11554.4|11551.7|11548.9|60
1655299780000|2022-06-15 13:29:40|11555.2|11552.4|11550.7|11547.9|11555.2|11552.4|11547.2|11544.4|44
1655299790000|2022-06-15 13:29:50|11551.2|11548.4|11548.2|11545.4|11551.2|11548.4|11547.2|11543.8|24
1655299800000|2022-06-15 13:30:00|11549.7|11546.9|11553.2|11550.4|11554.4|11551.5|11549.7|11546.8|47
1655299810000|2022-06-15 13:30:10|11553.3|11550.5|11547.2|11544.4|11554.2|11551.4|11547.2|11544.4|87
1655299820000|2022-06-15 13:30:20|11547.3|11544.5|11544.2|11541.4|11550.2|11547.4|11541.2|11538.4|108
1655299830000|2022-06-15 13:30:30|11544.7|11541.9|11549.7|11546.9|11550.3|11547.5|11543.2|11540.3|33
1655299840000|2022-06-15 13:30:40|11549.2|11546.4|11547.2|11544.4|11551.3|11548.5|11546.3|11543.5|15
1655299850000|2022-06-15 13:30:50|11546.2|11543.4|11545.3|11542.5|11548.7|11545.9|11544.7|11541.9|23
1655299860000|2022-06-15 13:31:00|11545.2|11542.4|11539.2|11536.4|11545.2|11542.4|11538.2|11535.4|76
1655299870000|2022-06-15 13:31:10|11538.7|11535.9|11532.2|11529.4|11538.7|11535.9|11531.7|11528.9|154
1655299880000|2022-06-15 13:31:20|11533.2|11530.4|11536.2|11533.4|11538.2|11535.4|11531.7|11528.8|126
1655299890000|2022-06-15 13:31:30|11535.2|11532.4|11530.2|11527.4|11535.8|11532.4|11527.1|11523.8|169
1655299900000|2022-06-15 13:31:40|11529.7|11526.9|11506.8|11504|11530.2|11527.4|11506.7|11503.3|302
1655299910000|2022-06-15 13:31:50|11507.8|11503.8|11504.2|11501.4|11509.2|11506.4|11502.2|11499.4|102
1655299920000|2022-06-15 13:32:00|11504.7|11501.9|11509.7|11506.9|11515.2|11512.4|11504.2|11501.4|151
1655299930000|2022-06-15 13:32:10|11511.2|11508.4|11511.2|11508.4|11513.7|11510.9|11509.2|11506.4|154
1655299940000|2022-06-15 13:32:20|11511.7|11508.9|11515.7|11512.9|11517.2|11514.4|11510.7|11507.9|56
1655299950000|2022-06-15 13:32:30|11515.2|11512.4|11520.2|11517.4|11524.7|11521.9|11511.7|11508.9|103
1655299960000|2022-06-15 13:32:40|11519.7|11516.9|11518.2|11515.4|11519.7|11516.9|11515.7|11512.8|39
1655299970000|2022-06-15 13:32:50|11517.7|11514.9|11533.2|11530.4|11533.2|11530.4|11517.2|11514.4|73
1655299980000|2022-06-15 13:33:00|11535.2|11532.4|11546.2|11543.4|11546.7|11543.9|11534.2|11530.8|181
1655299990000|2022-06-15 13:33:10|11546.7|11543.9|11546.2|11543.4|11549.2|11546.4|11544.2|11541.4|80
1655300000000|2022-06-15 13:33:20|11547.2|11544.4|11561.2|11558.4|11562.2|11559.4|11546.2|11543.4|147
1655300010000|2022-06-15 13:33:30|11560.7|11557.9|11568.2|11565.4|11571.2|11568.4|11557.7|11554.9|104
1655300020000|2022-06-15 13:33:40|11568.3|11565.5|11560.2|11557.4|11569.7|11566.9|11557.2|11554.4|73
1655300030000|2022-06-15 13:33:50|11561.2|11558.4|11559.2|11556.4|11561.2|11558.4|11553.2|11550.4|40
1655300040000|2022-06-15 13:34:00|11560.2|11557.4|11571.2|11568.4|11572.2|11569.4|11558.2|11555.4|109
1655300050000|2022-06-15 13:34:10|11570.7|11567.9|11568.2|11565.4|11573.2|11570.4|11565.7|11562.9|45
1655300060000|2022-06-15 13:34:20|11567.2|11564.4|11591.8|11589|11591.8|11589|11567.2|11564.4|261
1655300070000|2022-06-15 13:34:30|11592.4|11588.4|11580.8|11578|11592.4|11589.5|11579.3|11576.5|87
1655300080000|2022-06-15 13:34:40|11580.9|11576.9|11576.3|11573.5|11581.9|11578.5|11576.2|11573.4|152
1655300090000|2022-06-15 13:34:50|11576.2|11573.4|11572.8|11570|11576.2|11573.4|11569.7|11566.9|40
1655300100000|2022-06-15 13:35:00|11572.3|11569.5|11575.3|11572.5|11575.3|11572.5|11568.2|11565.4|113
1655300110000|2022-06-15 13:35:10|11576.7|11573.9|11571.2|11568.4|11577.7|11574.9|11569.2|11566.4|38
1655300120000|2022-06-15 13:35:20|11572.2|11569.4|11565.2|11562.4|11574.7|11571.9|11565.2|11562.4|46
1655300130000|2022-06-15 13:35:30|11565.7|11562.9|11560.2|11557.4|11565.7|11562.9|11558.2|11555.4|40
1655300140000|2022-06-15 13:35:40|11559.2|11556.4|11551.2|11548.4|11561.1|11558.3|11551.2|11548.4|40
1655300150000|2022-06-15 13:35:50|11550.2|11547.4|11549.2|11546.4|11552.3|11548.9|11547.7|11544.9|43
1655300160000|2022-06-15 13:36:00|11548.2|11545.4|11558.2|11555.4|11558.2|11555.4|11545.2|11542.4|44
1655300170000|2022-06-15 13:36:10|11557.2|11554.4|11556.2|11553.4|11561.3|11557.9|11554.7|11551.9|92
1655300180000|2022-06-15 13:36:20|11555.7|11552.9|11554.7|11551.9|11557.2|11554.4|11551.2|11548.4|62
1655300190000|2022-06-15 13:36:30|11554.2|11551.4|11555.2|11552.4|11556.7|11553.9|11551.7|11548.9|13
1655300200000|2022-06-15 13:36:40|11555.7|11552.9|11558.7|11555.9|11563.2|11560.4|11555.2|11552.4|49
1655300210000|2022-06-15 13:36:50|11559.7|11556.9|11567.7|11564.9|11569.2|11566.4|11559.7|11556.9|89
1655300220000|2022-06-15 13:37:00|11568.2|11565.4|11572.7|11569.9|11575.2|11572.4|11568.2|11565.4|38
1655300230000|2022-06-15 13:37:10|11572.6|11569.8|11572.2|11569.4|11576.2|11573.4|11571.7|11568.9|63
1655300240000|2022-06-15 13:37:20|11572.7|11569.9|11577.2|11574.4|11578.2|11575.4|11572.7|11569.9|122
1655300250000|2022-06-15 13:37:30|11577.7|11574.9|11569.2|11566.4|11581.8|11578.4|11567.7|11564.3|76
1655300260000|2022-06-15 13:37:40|11569.7|11566.9|11562.2|11559.4|11572.2|11569.4|11562.2|11559.4|93
1655300270000|2022-06-15 13:37:50|11563.2|11560.4|11570.2|11567.4|11570.2|11567.4|11562.7|11559.8|22
1655300280000|2022-06-15 13:38:00|11570.3|11567.5|11575.7|11572.9|11579.2|11576.4|11570.3|11566.3|59
1655300290000|2022-06-15 13:38:10|11573.7|11570.9|11570.2|11567.4|11576.7|11573.9|11569.7|11566.9|37
1655300300000|2022-06-15 13:38:20|11571.2|11568.4|11562.2|11559.4|11571.2|11568.4|11561.7|11558.3|40
1655300310000|2022-06-15 13:38:30|11561.7|11558.9|11559.7|11556.9|11561.7|11558.9|11558.2|11555.3|42
1655300320000|2022-06-15 13:38:40|11560.2|11557.4|11561.2|11558.4|11561.7|11558.9|11557.7|11554.9|21
1655300330000|2022-06-15 13:38:50|11561.8|11557.8|11562.7|11559.9|11564.8|11561.9|11559.7|11556.3|39
1655300340000|2022-06-15 13:39:00|11563.2|11560.4|11554.7|11551.9|11564.8|11561.4|11554.7|11551.9|62
1655300350000|2022-06-15 13:39:10|11554.1|11551.3|11561.6|11558.8|11561.7|11558.9|11550.6|11547.3|33
1655300360000|2022-06-15 13:39:20|11560.7|11557.9|11567.7|11564.9|11569.7|11566.9|11560.7|11557.3|31
1655300370000|2022-06-15 13:39:30|11568.2|11565.4|11567.7|11564.9|11572.2|11569.4|11567.7|11564.8|18
1655300380000|2022-06-15 13:39:40|11568.2|11565.4|11568.2|11565.4|11573.2|11570.4|11567.2|11564.4|31
1655300390000|2022-06-15 13:39:50|11568.7|11565.9|11571.7|11568.9|11572.7|11569.9|11567.2|11564.4|51
1655300400000|2022-06-15 13:40:00|11572.2|11569.4|11573|11570.2|11575.7|11572.9|11565.1|11562.3|67
1655300410000|2022-06-15 13:40:10|11570.7|11567.9|11575.7|11572.9|11578.2|11575.4|11569.7|11566.9|38
1655300420000|2022-06-15 13:40:20|11574.2|11571.4|11572.7|11569.9|11575.2|11572.4|11570.1|11567.3|43
1655300430000|2022-06-15 13:40:30|11573.1|11570.3|11581.2|11578.4|11581.2|11578.4|11573.1|11570.2|29
1655300440000|2022-06-15 13:40:40|11581.1|11578.3|11577.7|11574.9|11581.8|11578.4|11576.7|11573.3|38
1655300450000|2022-06-15 13:40:50|11578.7|11575.9|11580.6|11577.8|11587.2|11584.4|11578.1|11575.2|106
1655300460000|2022-06-15 13:41:00|11579.7|11576.9|11579.1|11576.3|11580.7|11577.9|11576.7|11573.9|125
1655300470000|2022-06-15 13:41:10|11579.2|11576.4|11579.2|11576.4|11584.2|11581.4|11578.2|11575.2|41
1655300480000|2022-06-15 13:41:20|11581.2|11578.4|11583.7|11580.9|11590.7|11587.9|11579.2|11576.4|54
1655300490000|2022-06-15 13:41:30|11583.1|11580.3|11579.7|11576.9|11583.1|11580.3|11577.7|11574.9|30
1655300500000|2022-06-15 13:41:40|11580.2|11577.4|11578.7|11575.9|11584.7|11581.9|11578.1|11575.3|57
1655300510000|2022-06-15 13:41:50|11579.1|11576.3|11566.7|11563.9|11579.7|11576.9|11566.7|11563.8|56
1655300520000|2022-06-15 13:42:00|11567.2|11564.4|11578.2|11575.4|11580.8|11577.9|11567.2|11564.4|75
1655300530000|2022-06-15 13:42:10|11578.7|11575.9|11581.2|11578.4|11582.2|11579.4|11576.2|11573.4|32
1655300540000|2022-06-15 13:42:20|11581.3|11577.3|11585.7|11582.9|11587.2|11584.4|11580.7|11577.3|28
1655300550000|2022-06-15 13:42:30|11586.1|11583.3|11584.1|11581.3|11586.2|11583.4|11581.7|11578.3|17
1655300560000|2022-06-15 13:42:40|11583.1|11580.3|11582.7|11579.9|11584.2|11581.4|11578.7|11575.9|48
1655300570000|2022-06-15 13:42:50|11582.6|11579.8|11580.6|11577.8|11584.7|11581.9|11579.6|11576.8|30
1655300580000|2022-06-15 13:43:00|11581.1|11578.3|11576.6|11573.8|11583.7|11580.9|11574.6|11570.7|42
1655300590000|2022-06-15 13:43:10|11579.6|11576.8|11577.1|11574.3|11579.6|11576.8|11576.1|11573.2|19
1655300600000|2022-06-15 13:43:20|11577.2|11574.4|11574.1|11571.3|11577.6|11574.8|11569.6|11566.8|114
1655300610000|2022-06-15 13:43:30|11576.1|11573.3|11581.1|11578.3|11581.1|11578.3|11574.6|11571.8|26
1655300620000|2022-06-15 13:43:40|11580.6|11577.8|11581.6|11578.8|11583.6|11580.8|11579.1|11576.3|43
1655300630000|2022-06-15 13:43:50|11582.1|11579.3|11585.1|11582.3|11585.1|11582.3|11581.1|11577.2|20
1655300640000|2022-06-15 13:44:00|11585|11582.2|11573.6|11570.8|11585|11582.2|11571.1|11568.3|32
1655300650000|2022-06-15 13:44:10|11572.1|11569.3|11567.6|11564.8|11572.1|11569.3|11562.1|11559.3|45
1655300660000|2022-06-15 13:44:20|11568.2|11564.2|11554.5|11551.7|11568.2|11565.3|11550.6|11547.8|88
1655300670000|2022-06-15 13:44:30|11553.6|11550.8|11568.6|11565.8|11569.7|11566.3|11553.1|11550.3|101
1655300680000|2022-06-15 13:44:40|11568.5|11565.7|11566.1|11563.3|11570.6|11567.8|11564.1|11561.3|36
1655300690000|2022-06-15 13:44:50|11566.6|11563.8|11567.2|11563.2|11569.1|11566.3|11563.1|11560.3|22
1655300700000|2022-06-15 13:45:00|11566.6|11563.8|11566.1|11563.3|11567.7|11564.8|11563.1|11560.2|37
1655300710000|2022-06-15 13:45:10|11567.1|11564.3|11566.6|11563.8|11568.1|11565.3|11563.6|11560.8|16
1655300720000|2022-06-15 13:45:20|11565.6|11562.8|11569.6|11566.8|11569.6|11566.8|11560.6|11557.8|62
1655300730000|2022-06-15 13:45:30|11570.1|11567.3|11569.5|11566.7|11577.1|11574.3|11568|11565.2|92
1655300740000|2022-06-15 13:45:40|11569|11566.2|11568.5|11565.7|11569.5|11566.7|11566|11563.2|24
1655300750000|2022-06-15 13:45:50|11567.5|11564.7|11571.5|11568.7|11574|11571.2|11567|11564.2|24
1655300760000|2022-06-15 13:46:00|11572.2|11568.2|11573.1|11570.3|11578.6|11575.3|11570.2|11566.6|59
1655300770000|2022-06-15 13:46:10|11573.6|11570.8|11575.6|11572.8|11575.6|11572.8|11570.5|11567.7|17
1655300780000|2022-06-15 13:46:20|11576.5|11573.7|11579.5|11576.7|11581.1|11578.3|11576.5|11573.7|32
1655300790000|2022-06-15 13:46:30|11580.1|11576.1|11577|11574.2|11580.1|11577.3|11577|11574.2|3
1655300800000|2022-06-15 13:46:40|11577.5|11574.7|11574.5|11571.7|11577.5|11574.7|11571.6|11568.6|42
1655300810000|2022-06-15 13:46:50|11574.6|11571.8|11566|11563.2|11576.1|11573.3|11565|11562.1|28
1655300820000|2022-06-15 13:47:00|11568|11565.2|11561|11558.2|11569.5|11566.7|11561|11558.2|54
1655300830000|2022-06-15 13:47:10|11561.5|11558.7|11557.5|11554.7|11563|11560.2|11556.5|11553.7|32
1655300840000|2022-06-15 13:47:20|11558|11555.2|11565|11562.2|11565.5|11562.7|11557|11554.2|26
1655300850000|2022-06-15 13:47:30|11565.5|11562.7|11570.5|11567.7|11574.5|11571.7|11565|11562.2|73
1655300860000|2022-06-15 13:47:40|11571|11568.2|11561.5|11558.7|11571|11568.2|11559.5|11556.7|27
1655300870000|2022-06-15 13:47:50|11560.5|11557.7|11558.5|11555.7|11564|11560.6|11558|11555|467
1655300880000|2022-06-15 13:48:00|11560.9|11558.1|11549.4|11546.6|11563.4|11560.6|11548.9|11546|105
1655300890000|2022-06-15 13:48:10|11548.9|11546.1|11558|11555.2|11558.5|11555.7|11548.4|11545.5|196
1655300900000|2022-06-15 13:48:20|11558.5|11555.7|11560.5|11557.7|11561.6|11558.7|11558.5|11555.6|16
1655300910000|2022-06-15 13:48:30|11561|11558.2|11564.5|11561.7|11568.6|11565.6|11556.5|11553.7|52
1655300920000|2022-06-15 13:48:40|11565|11562.2|11560.5|11557.7|11565|11562.2|11558.5|11555.6|14
1655300930000|2022-06-15 13:48:50|11561.1|11557.1|11555|11552.2|11561.1|11558.2|11553.9|11550.1|27
1655300940000|2022-06-15 13:49:00|11556.1|11552.1|11557.5|11554.7|11559|11556.2|11553.5|11550|36
1655300950000|2022-06-15 13:49:10|11557|11554.2|11559.5|11556.7|11562|11559.2|11553.5|11550|28
1655300960000|2022-06-15 13:49:20|11560|11556|11557.5|11554.7|11561.5|11558.7|11556.5|11553.7|10
1655300970000|2022-06-15 13:49:30|11559|11556.2|11559.5|11556.7|11560.6|11557.7|11558.5|11555|3
1655300980000|2022-06-15 13:49:40|11560|11557.2|11565.9|11563.1|11569|11565.7|11558|11554.6|25
1655300990000|2022-06-15 13:49:50|11566|11563.2|11563.5|11560.7|11569|11566.2|11562.5|11559.1|6
1655301000000|2022-06-15 13:50:00|11563.6|11559.6|11561|11558.2|11564.5|11561.7|11560.4|11557.1|21
1655301010000|2022-06-15 13:50:10|11560.5|11557.7|11561|11558.2|11563|11560.2|11558|11555.2|18
1655301020000|2022-06-15 13:50:20|11560.9|11558.1|11563|11560.2|11563|11560.2|11555|11552.2|28
1655301030000|2022-06-15 13:50:30|11562.5|11559.7|11573|11570.2|11578.5|11575.7|11561.5|11558.7|68
1655301040000|2022-06-15 13:50:40|11571.5|11568.7|11570.9|11568.1|11574.6|11571.7|11569|11566.1|23
1655301050000|2022-06-15 13:50:50|11571.9|11569.1|11570.5|11567.7|11572.6|11569.7|11565|11562.2|35
1655301060000|2022-06-15 13:51:00|11570.4|11567.6|11566|11563.2|11570.5|11567.7|11565.5|11562.6|12
1655301070000|2022-06-15 13:51:10|11566.5|11563.7|11566.9|11564.1|11569.9|11567.1|11563|11560.2|15
1655301080000|2022-06-15 13:51:20|11567|11564.2|11566.5|11563.7|11567.5|11564.7|11565.4|11562|9
1655301090000|2022-06-15 13:51:30|11566.9|11564.1|11574|11571.2|11574.5|11571.7|11561.5|11558.7|81
1655301100000|2022-06-15 13:51:40|11574.5|11571.7|11580|11577.2|11580|11577.2|11572.5|11569.6|56
1655301110000|2022-06-15 13:51:50|11579.5|11576.7|11575.5|11572.7|11580|11577.2|11575|11572.2|25
1655301120000|2022-06-15 13:52:00|11576.1|11572.1|11570.5|11567.7|11576.6|11573.2|11570.5|11567.7|33
1655301130000|2022-06-15 13:52:10|11571.1|11568.3|11581|11578.2|11581|11578.2|11571.1|11568.3|124
1655301140000|2022-06-15 13:52:20|11581.1|11578.3|11580|11577.2|11583.6|11580.2|11580|11577.2|21
1655301150000|2022-06-15 13:52:30|11578.9|11576.1|11573|11570.2|11579.5|11576.7|11573|11570.2|28
1655301160000|2022-06-15 13:52:40|11572|11569.2|11571.5|11568.7|11574|11571.2|11569|11566.2|20
1655301170000|2022-06-15 13:52:50|11572|11569.2|11571|11568.2|11572|11569.2|11568.5|11565.7|10
1655301180000|2022-06-15 13:53:00|11572.6|11569.8|11576|11573.2|11583|11580.2|11572.6|11569.6|189
1655301190000|2022-06-15 13:53:10|11576.6|11572.6|11574|11571.2|11576.6|11573.2|11573|11570.2|12
1655301200000|2022-06-15 13:53:20|11574.5|11571.7|11573|11570.2|11575.4|11572.6|11571|11568.2|27
1655301210000|2022-06-15 13:53:30|11572.5|11569.7|11567.5|11564.7|11572.5|11569.7|11565|11562.2|20
1655301220000|2022-06-15 13:53:40|11567|11564.2|11574|11571.2|11575|11572.2|11565|11561.6|45
1655301230000|2022-06-15 13:53:50|11573|11570.2|11570|11567.2|11573|11570.2|11569.5|11566.7|4
1655301240000|2022-06-15 13:54:00|11569.9|11567.1|11565.6|11561.6|11569.9|11567.1|11565|11561.6|12
1655301250000|2022-06-15 13:54:10|11565|11562.2|11567|11564.2|11568.5|11565.7|11565|11561.6|9
1655301260000|2022-06-15 13:54:20|11566|11563.2|11567|11564.2|11569|11566.2|11565|11562.2|23
1655301270000|2022-06-15 13:54:30|11567.6|11563.6|11563.5|11559.5|11568|11565.2|11559|11556.2|175
1655301280000|2022-06-15 13:54:40|11562.9|11560.1|11559|11556.2|11564.5|11561.7|11559|11555.5|15
1655301290000|2022-06-15 13:54:50|11558.4|11555.6|11558.5|11555.7|11559.5|11556.1|11555|11552.2|38
1655301300000|2022-06-15 13:55:00|11559|11556.2|11559|11556.2|11562.5|11559.2|11559|11556.2|24
1655301310000|2022-06-15 13:55:10|11559.5|11556.7|11561.4|11558.6|11563.1|11560.1|11557.4|11554.1|15
1655301320000|2022-06-15 13:55:20|11561.9|11559.1|11568.4|11565.6|11569.9|11567.1|11561.9|11559.1|26
1655301330000|2022-06-15 13:55:30|11568.5|11565.7|11574|11571.2|11574|11571.2|11567.9|11565.1|92
1655301340000|2022-06-15 13:55:40|11575|11572.2|11577.5|11574.7|11580|11576.7|11573.9|11570.6|47
1655301350000|2022-06-15 13:55:50|11577|11574.2|11576.9|11574.1|11581.5|11578.1|11575.4|11572.6|14
1655301360000|2022-06-15 13:56:00|11577|11574.2|11578.9|11576.1|11580.9|11578.1|11576|11573.2|35
1655301370000|2022-06-15 13:56:10|11579.6|11575.6|11579|11576.2|11580.9|11578.1|11577|11574.2|19
1655301380000|2022-06-15 13:56:20|11578.4|11575.6|11573|11570.2|11578.5|11575.7|11569.9|11567.1|104
1655301390000|2022-06-15 13:56:30|11572|11569.2|11561.9|11559.1|11572|11569.2|11561.9|11559.1|35
1655301400000|2022-06-15 13:56:40|11561.5|11558.7|11572.5|11569.7|11572.5|11569.7|11561.5|11558.7|13
1655301410000|2022-06-15 13:56:50|11572|11569.2|11571|11568.2|11575.5|11572.7|11566.9|11564.1|16
1655301420000|2022-06-15 13:57:00|11570.9|11568.1|11572.5|11569.7|11575|11572.2|11569.5|11566.7|11
1655301430000|2022-06-15 13:57:10|11573.5|11570.7|11572.9|11570.1|11577.9|11575.1|11569.5|11566.7|45
1655301440000|2022-06-15 13:57:20|11572|11569.2|11568.9|11566.1|11574|11571.2|11568|11565.2|18
1655301450000|2022-06-15 13:57:30|11569|11566.2|11569.5|11566.7|11570.6|11567.7|11567.9|11564.6|29
1655301460000|2022-06-15 13:57:40|11569.9|11567.1|11570|11567.2|11570.9|11568.1|11567.5|11564.7|56
1655301470000|2022-06-15 13:57:50|11570.5|11567.7|11575.5|11572.7|11576|11573.2|11570|11566.6|17
1655301480000|2022-06-15 13:58:00|11575|11572.2|11579|11576.2|11579.5|11576.7|11572|11569.2|52
1655301490000|2022-06-15 13:58:10|11579.5|11576.7|11567|11564.2|11579.5|11576.7|11566|11563.2|25
1655301500000|2022-06-15 13:58:20|11568|11565.2|11572|11569.2|11574|11571.2|11568|11565.2|8
1655301510000|2022-06-15 13:58:30|11571|11568.2|11572|11569.2|11573|11570.2|11570|11566.6|18
1655301520000|2022-06-15 13:58:40|11573|11570.2|11571|11568.2|11573.5|11570.7|11570|11567.2|8
1655301530000|2022-06-15 13:58:50|11570|11567.2|11569|11566.2|11571.5|11568.7|11569|11566.2|14
1655301540000|2022-06-15 13:59:00|11568.5|11565.7|11571|11568.2|11572|11569.2|11566|11562.6|27
1655301550000|2022-06-15 13:59:10|11570|11567.2|11574|11571.2|11574|11571.2|11569|11566.2|120
1655301560000|2022-06-15 13:59:20|11573.5|11570.7|11571.9|11569.1|11574.1|11571.2|11570.9|11568.1|7
1655301570000|2022-06-15 13:59:30|11572|11569.2|11582|11579.2|11582|11579.2|11572|11569.2|211
1655301580000|2022-06-15 13:59:40|11583.5|11580.7|11580.1|11576.1|11584.5|11581.7|11579.5|11576.1|53
1655301590000|2022-06-15 13:59:50|11579.5|11576.7|11581.5|11578.7|11582.6|11579.7|11575.5|11572.7|39
1655301600000|2022-06-15 14:00:00|11582.1|11578.1|11580|11577.2|11583.1|11579.7|11577|11574.2|22
1655301610000|2022-06-15 14:00:10|11580.5|11577.7|11582.6|11578.6|11582.6|11579.2|11579|11576.1|18
1655301620000|2022-06-15 14:00:20|11582|11579.2|11582.6|11578.6|11584|11581.2|11578.5|11575.7|24
1655301630000|2022-06-15 14:00:30|11583.5|11579.5|11579.5|11576.7|11586.9|11584.1|11578|11574.6|49
1655301640000|2022-06-15 14:00:40|11579|11576.2|11567.9|11565.1|11580|11577.2|11567.5|11564.5|42
1655301650000|2022-06-15 14:00:50|11567.4|11564.6|11574.9|11572.1|11577.5|11574.2|11566.9|11564.1|29
1655301660000|2022-06-15 14:01:00|11573.9|11571.1|11573.9|11571.1|11577.9|11575.1|11573.4|11570.6|16
1655301670000|2022-06-15 14:01:10|11573.4|11570.6|11574.9|11572.1|11576.4|11573.6|11572.9|11570.1|27
1655301680000|2022-06-15 14:01:20|11575.4|11572.6|11573.4|11570.6|11575.9|11573.1|11571.9|11569.1|15
1655301690000|2022-06-15 14:01:30|11573.9|11571.1|11567.9|11565.1|11573.9|11571.1|11567.4|11564.6|19
1655301700000|2022-06-15 14:01:40|11567.4|11564.6|11566.4|11563.6|11569.4|11566.6|11562.9|11560.1|16
1655301710000|2022-06-15 14:01:50|11566.9|11564.1|11568.9|11566.1|11570.5|11567.1|11566.9|11564.1|17
1655301720000|2022-06-15 14:02:00|11569.4|11566.6|11570.9|11568.1|11572.9|11570.1|11567.9|11565.1|21
1655301730000|2022-06-15 14:02:10|11571.4|11568.6|11571.4|11568.6|11571.9|11569.1|11569.4|11566.6|7
1655301740000|2022-06-15 14:02:20|11570.9|11568.1|11575.9|11573.1|11575.9|11573.1|11570.9|11568.1|20
1655301750000|2022-06-15 14:02:30|11577.4|11574.6|11574.9|11572.1|11577.9|11575.1|11573.4|11570.6|18
1655301760000|2022-06-15 14:02:40|11573|11570.2|11572.9|11570.1|11573.4|11570.6|11568.9|11566.1|29
1655301770000|2022-06-15 14:02:50|11573.4|11570.6|11572.4|11569.6|11574.4|11571.6|11571.4|11568.5|11
1655301780000|2022-06-15 14:03:00|11572.3|11569.5|11578|11574|11578.9|11576.1|11571.4|11568.5|31
1655301790000|2022-06-15 14:03:10|11577.4|11574.6|11583.4|11580.6|11583.4|11580.6|11577.4|11574|28
1655301800000|2022-06-15 14:03:20|11582.9|11580.1|11580.4|11577.6|11582.9|11580.1|11577.9|11575.1|91
1655301810000|2022-06-15 14:03:30|11580.5|11577.7|11588.9|11586.1|11592.5|11588.6|11580.5|11577.7|98
1655301820000|2022-06-15 14:03:40|11589.5|11585.5|11605.9|11603.1|11608.5|11605.1|11588.4|11585|397
1655301830000|2022-06-15 14:03:50|11605.4|11602.6|11601.9|11599.1|11609.9|11607.1|11601.9|11599.1|86
1655301840000|2022-06-15 14:04:00|11601.4|11598.6|11600.4|11597.6|11603.4|11600.6|11598.4|11595.6|150
1655301850000|2022-06-15 14:04:10|11599.9|11597.1|11595.9|11593.1|11600.9|11598.1|11594.9|11592.1|59
1655301860000|2022-06-15 14:04:20|11596.4|11593.6|11594.9|11592.1|11597.9|11595.1|11594.9|11592.1|26
1655301870000|2022-06-15 14:04:30|11596.9|11594.1|11592.9|11590.1|11598.4|11595.6|11591.9|11589.1|36
1655301880000|2022-06-15 14:04:40|11591.9|11589.1|11587.4|11584.6|11592.4|11589.6|11587.4|11584.6|100
1655301890000|2022-06-15 14:04:50|11587.5|11584.7|11590.9|11588.1|11592.9|11590.1|11587.5|11584.7|35
1655301900000|2022-06-15 14:05:00|11590.5|11587.7|11597.9|11595.1|11597.9|11595.1|11588.4|11585.5|63
1655301910000|2022-06-15 14:05:10|11599.4|11596.6|11595.9|11593.1|11599.4|11596.6|11593.4|11590.6|42
1655301920000|2022-06-15 14:05:20|11594.4|11591.6|11591.8|11589|11596.4|11593.6|11591.8|11589|12
1655301930000|2022-06-15 14:05:30|11590.9|11588.1|11591.9|11589.1|11593.9|11591.1|11590.9|11588.1|11
1655301940000|2022-06-15 14:05:40|11592|11589.2|11587.4|11584.6|11593.4|11590.6|11587.4|11584.6|28
1655301950000|2022-06-15 14:05:50|11587.9|11585.1|11582.9|11580.1|11587.9|11585.1|11582.9|11580.1|18
1655301960000|2022-06-15 14:06:00|11584.9|11582.1|11581.9|11579.1|11584.9|11582.1|11578.9|11576.1|82
1655301970000|2022-06-15 14:06:10|11582.4|11579.6|11586.9|11584.1|11590.4|11587.6|11582.4|11579.6|45
1655301980000|2022-06-15 14:06:20|11586.4|11583.6|11588.9|11586.1|11590|11587.2|11585.9|11583.1|15
1655301990000|2022-06-15 14:06:30|11589.4|11586.6|11590.9|11588.1|11592.4|11589.6|11588.9|11585.5|7
1655302000000|2022-06-15 14:06:40|11592.4|11589.6|11595.9|11593.1|11596.9|11594.1|11590.9|11588|13
1655302010000|2022-06-15 14:06:50|11596.4|11593.6|11593.9|11591.1|11597|11594.1|11593.9|11591.1|14
1655302020000|2022-06-15 14:07:00|11592.9|11590.1|11581.4|11578.6|11592.9|11590.1|11580.9|11578.1|114
1655302030000|2022-06-15 14:07:10|11582.4|11579.6|11586.9|11584.1|11586.9|11584.1|11578.9|11576.1|36
1655302040000|2022-06-15 14:07:20|11586.4|11583.6|11581.4|11578.6|11586.4|11583.6|11579.9|11577.1|21
1655302050000|2022-06-15 14:07:30|11581.9|11579.1|11571.8|11569|11581.9|11579.1|11571.3|11568.5|64
1655302060000|2022-06-15 14:07:40|11570.8|11568|11567.3|11564.5|11570.8|11568|11564.8|11562|63
1655302070000|2022-06-15 14:07:50|11567.8|11565|11566.3|11563.5|11568.3|11565.5|11562.8|11559.4|37
1655302080000|2022-06-15 14:08:00|11566.4|11563.6|11563.4|11559.4|11568.8|11566|11562.3|11559.4|60
1655302090000|2022-06-15 14:08:10|11562.8|11560|11555.8|11553|11565|11562.1|11554.8|11552|296
1655302100000|2022-06-15 14:08:20|11556.4|11552.4|11560.8|11558|11561.4|11558.1|11555.8|11552.4|13
1655302110000|2022-06-15 14:08:30|11560.9|11558.1|11557.3|11554.5|11561.3|11558.5|11557.3|11554.4|21
1655302120000|2022-06-15 14:08:40|11557.4|11554.6|11557.4|11554.6|11559.4|11556.1|11556.3|11553.5|19
1655302130000|2022-06-15 14:08:50|11557.9|11555.1|11563.9|11561.1|11563.9|11561.1|11557.9|11555|21
1655302140000|2022-06-15 14:09:00|11564.9|11562.1|11560.8|11558|11568.8|11566|11560.8|11558|48
1655302150000|2022-06-15 14:09:10|11560.4|11557.6|11553.9|11551.1|11561.4|11558.6|11552.9|11550.1|80
1655302160000|2022-06-15 14:09:20|11554.3|11551.5|11537.3|11534.5|11555.9|11553.1|11536.3|11533.5|170
1655302170000|2022-06-15 14:09:30|11536.8|11534|11532.8|11530|11538.8|11536|11529.8|11527|235
1655302180000|2022-06-15 14:09:40|11532.9|11530.1|11539.8|11537|11541.3|11538.5|11532.9|11530.1|110
1655302190000|2022-06-15 14:09:50|11539.9|11537.1|11543.3|11540.5|11543.9|11541.1|11539.9|11537.1|18
1655302200000|2022-06-15 14:10:00|11543.8|11541|11545.8|11543|11547.3|11544.5|11540.3|11537.5|57
1655302210000|2022-06-15 14:10:10|11544.3|11541.5|11544.8|11542|11545.8|11543|11541.3|11538|18
1655302220000|2022-06-15 14:10:20|11544.9|11542.1|11558.8|11556|11560.3|11557.5|11544.8|11542|78
1655302230000|2022-06-15 14:10:30|11559.8|11557|11556.3|11553.5|11564.8|11562|11555.8|11553|54
1655302240000|2022-06-15 14:10:40|11555.9|11553.1|11556.9|11554.1|11558.3|11555.5|11554.8|11552|20
1655302250000|2022-06-15 14:10:50|11556.8|11554|11558.3|11555.5|11560.3|11557.5|11556.5|11552.5|25
1655302260000|2022-06-15 14:11:00|11558.4|11555.6|11564.8|11562|11568.8|11566|11558.4|11555.6|25
1655302270000|2022-06-15 14:11:10|11565.3|11562.5|11560.8|11558|11565.3|11562.5|11560.3|11557.5|103
1655302280000|2022-06-15 14:11:20|11560.3|11557.5|11556.8|11554|11561.4|11558.6|11556.8|11553.9|22
1655302290000|2022-06-15 14:11:30|11556.3|11553.5|11557.8|11555|11558.8|11556|11556.3|11553.5|21
1655302300000|2022-06-15 14:11:40|11556.8|11554|11548.8|11546|11556.8|11554|11547.8|11545|56
1655302310000|2022-06-15 14:11:50|11549.4|11546.6|11547.8|11545|11550.8|11548|11545.3|11542.5|20
1655302320000|2022-06-15 14:12:00|11548.3|11545.5|11540.8|11538|11550.8|11548|11539.8|11537|142
1655302330000|2022-06-15 14:12:10|11539.8|11537|11534.2|11531.4|11539.8|11537|11531.8|11529|214
1655302340000|2022-06-15 14:12:20|11533.7|11530.9|11538.7|11535.9|11541.2|11538.4|11533.7|11530.9|28
1655302350000|2022-06-15 14:12:30|11538.8|11536|11538.8|11536|11540.7|11537.9|11537.7|11534.9|18
1655302360000|2022-06-15 14:12:40|11540.2|11537.4|11542.7|11539.9|11544.7|11541.9|11538.7|11535.9|35
1655302370000|2022-06-15 14:12:50|11543.3|11540.5|11553.7|11550.9|11555.3|11552.5|11543.3|11540.5|100
1655302380000|2022-06-15 14:13:00|11554.2|11551.4|11557.7|11554.9|11559.4|11556|11551.7|11548.9|36
1655302390000|2022-06-15 14:13:10|11557.8|11555|11562.8|11560|11563.3|11560.5|11557.8|11555|14
1655302400000|2022-06-15 14:13:20|11561.7|11558.9|11559.8|11557|11561.8|11559|11556.8|11554|46
1655302410000|2022-06-15 14:13:30|11559.7|11556.9|11560.8|11558|11562.3|11559.5|11558.8|11556|6
1655302420000|2022-06-15 14:13:40|11561.3|11558.5|11562.8|11560|11562.8|11560|11558.8|11556|17
1655302430000|2022-06-15 14:13:50|11562.3|11559.5|11559.7|11556.9|11562.3|11559.5|11559.7|11556.9|35
1655302440000|2022-06-15 14:14:00|11558.2|11555.4|11559.7|11556.9|11559.7|11556.9|11555.7|11552.9|12
1655302450000|2022-06-15 14:14:10|11559.8|11557|11561.2|11558.4|11563.2|11560.4|11558.7|11555.9|20
1655302460000|2022-06-15 14:14:20|11562.2|11559.4|11563.7|11560.9|11567.2|11564.4|11560.7|11557.9|13
1655302470000|2022-06-15 14:14:30|11563.2|11560.4|11557.8|11555|11566.8|11564|11557.8|11555|116
1655302480000|2022-06-15 14:14:40|11556.7|11553.9|11555.8|11553|11559.4|11556.5|11555.8|11553|18
1655302490000|2022-06-15 14:14:50|11555.7|11552.9|11552.8|11550|11557.8|11554.5|11551.8|11548.9|18
1655302500000|2022-06-15 14:15:00|11553.4|11549.4|11548.7|11545.9|11553.4|11549.4|11544.2|11540.3|112
1655302510000|2022-06-15 14:15:10|11548.8|11546|11551.2|11548.4|11551.8|11549|11548.3|11544.9|21
1655302520000|2022-06-15 14:15:20|11551.3|11548.5|11551.8|11549|11552.8|11550|11546.8|11544|10
1655302530000|2022-06-15 14:15:30|11552.7|11549.9|11552.3|11549.5|11553.4|11550.5|11548.8|11545.9|27
1655302540000|2022-06-15 14:15:40|11551.8|11549|11543.8|11541|11551.8|11549|11542.8|11539.9|17
1655302550000|2022-06-15 14:15:50|11544.9|11540.9|11539.7|11536.9|11545.8|11543|11536.3|11533.5|88
1655302560000|2022-06-15 14:16:00|11539.3|11536.5|11543.8|11541|11545.4|11542|11538.7|11535.9|35
1655302570000|2022-06-15 14:16:10|11544.2|11541.4|11552.8|11550|11555.8|11553|11544.2|11541.4|103
1655302580000|2022-06-15 14:16:20|11553.8|11551|11555.8|11553|11556.3|11553.5|11553.7|11550.9|24
1655302590000|2022-06-15 14:16:30|11554.8|11552|11551.8|11549|11556.3|11553.5|11551.7|11548.9|13
1655302600000|2022-06-15 14:16:40|11553.2|11550.4|11549.8|11547|11555.8|11553|11549.8|11547|14
1655302610000|2022-06-15 14:16:50|11550.3|11547.5|11552.8|11550|11552.9|11550|11549.8|11546.8|6
1655302620000|2022-06-15 14:17:00|11551.2|11548.4|11554.2|11551.4|11555.3|11552.5|11549.7|11546.9|17
1655302630000|2022-06-15 14:17:10|11554.7|11551.9|11557.7|11554.9|11558.2|11555.4|11551.7|11548.9|20
1655302640000|2022-06-15 14:17:20|11557.8|11555|11556.8|11554|11558.8|11556|11555.7|11552.3|9
1655302650000|2022-06-15 14:17:30|11557.2|11554.4|11549.7|11546.9|11557.8|11555|11549.7|11546.9|22
1655302660000|2022-06-15 14:17:40|11548.7|11545.9|11546.8|11544|11551.3|11548|11546.2|11543.4|24
1655302670000|2022-06-15 14:17:50|11546.3|11543.5|11545.3|11542.5|11547.3|11544.5|11542.8|11540|11
1655302680000|2022-06-15 14:18:00|11545.9|11541.9|11556.8|11554|11559.8|11557|11545.8|11541.9|50
1655302690000|2022-06-15 14:18:10|11557.3|11554.5|11551.8|11549|11557.3|11554.5|11550.8|11548|11
1655302700000|2022-06-15 14:18:20|11552.3|11549.5|11551.8|11549|11555.8|11553|11550.8|11547.4|4
1655302710000|2022-06-15 14:18:30|11553.4|11549.4|11554.8|11552|11555.3|11552.5|11551.8|11549|18
1655302720000|2022-06-15 14:18:40|11554.3|11551.5|11552.3|11549.5|11554.8|11552|11549.8|11547|91
1655302730000|2022-06-15 14:18:50|11552.2|11549.4|11547.8|11545|11552.8|11550|11545.3|11542.5|17
1655302740000|2022-06-15 14:19:00|11547.3|11544.5|11546.8|11544|11550.3|11547.5|11545.3|11542.5|23
1655302750000|2022-06-15 14:19:10|11547.3|11544.5|11548.8|11546|11549.4|11546|11546.8|11544|7
1655302760000|2022-06-15 14:19:20|11549.8|11547|11550.8|11548|11552.8|11550|11548.8|11546|15
1655302770000|2022-06-15 14:19:30|11551.8|11549|11550.3|11547.5|11552.8|11550|11549.8|11547|6
1655302780000|2022-06-15 14:19:40|11549.8|11547|11549.8|11547|11555.8|11553|11548.8|11546|107
1655302790000|2022-06-15 14:19:50|11550.3|11547.5|11541.8|11539|11550.8|11548|11541.8|11539|37
1655302800000|2022-06-15 14:20:00|11541.7|11538.9|11540.3|11537.5|11542.8|11540|11539.8|11536.4|34
1655302810000|2022-06-15 14:20:10|11540.8|11538|11545.8|11543|11546.3|11543.5|11540.8|11537.4|39
1655302820000|2022-06-15 14:20:20|11545.9|11543.1|11546.8|11544|11546.8|11544|11543.8|11541|10
1655302830000|2022-06-15 14:20:30|11547.3|11544.5|11552.8|11550|11553.8|11551|11546.8|11544|36
1655302840000|2022-06-15 14:20:40|11553.3|11550.5|11549.3|11546.5|11553.3|11550.5|11549.3|11546.5|7
1655302850000|2022-06-15 14:20:50|11548.8|11546|11554.8|11552|11554.8|11552|11546.3|11543.5|95
1655302860000|2022-06-15 14:21:00|11555.3|11552.5|11552.8|11550|11556.8|11554|11547.8|11545|161
1655302870000|2022-06-15 14:21:10|11553.4|11550.6|11556.9|11554.1|11558.4|11555.6|11552.9|11549.5|71
1655302880000|2022-06-15 14:21:20|11556.4|11553.6|11555.9|11553.1|11558.9|11556.1|11553.4|11550.6|55
1655302890000|2022-06-15 14:21:30|11556.4|11553.6|11555.9|11553.1|11559.5|11556.6|11555.4|11552.6|31
1655302900000|2022-06-15 14:21:40|11556.9|11554.1|11555.9|11553.1|11557.4|11554.6|11552.9|11550.1|25
1655302910000|2022-06-15 14:21:50|11556.4|11553.6|11552.9|11550.1|11556.4|11553.6|11550.4|11547.6|43
1655302920000|2022-06-15 14:22:00|11552.4|11549.6|11561.5|11557.5|11561.9|11559.1|11552.4|11549.6|29
1655302930000|2022-06-15 14:22:10|11560.9|11558.1|11565.4|11562.6|11570.9|11568.1|11560.4|11557.5|58
1655302940000|2022-06-15 14:22:20|11564.9|11562.1|11559.8|11557|11566.5|11563.6|11558.8|11556|125
1655302950000|2022-06-15 14:22:30|11558.8|11556|11550.8|11548|11558.8|11556|11549.8|11547|74
1655302960000|2022-06-15 14:22:40|11551.8|11549|11567.8|11565|11569.3|11566.5|11551.8|11549|36
1655302970000|2022-06-15 14:22:50|11568.8|11566|11559.8|11557|11568.8|11566|11559.3|11555.9|29
1655302980000|2022-06-15 14:23:00|11559.3|11556.5|11563.3|11560.5|11563.4|11560.5|11558.8|11555.4|19
1655302990000|2022-06-15 14:23:10|11563.8|11561|11559.3|11556.5|11564.8|11562|11558.8|11555.4|27
1655303000000|2022-06-15 14:23:20|11558.8|11556|11555.8|11553|11560.8|11558|11555.8|11553|24
1655303010000|2022-06-15 14:23:30|11556.8|11554|11552.2|11549.4|11556.8|11554|11550.7|11547.9|23
1655303020000|2022-06-15 14:23:40|11551.8|11549|11557.8|11555|11558.3|11555.5|11551.8|11549|10
1655303030000|2022-06-15 14:23:50|11558.2|11555.4|11556.8|11554|11559.3|11556.4|11556.7|11553.9|7
1655303040000|2022-06-15 14:24:00|11558.7|11555.9|11560.8|11558|11561.3|11558.5|11554.8|11552|16
1655303050000|2022-06-15 14:24:10|11561.3|11558.5|11557.8|11555|11562.2|11559.4|11557.7|11554.9|6
1655303060000|2022-06-15 14:24:20|11558.8|11556|11563.9|11559.9|11564.3|11561.5|11558.8|11555.3|15
1655303070000|2022-06-15 14:24:30|11562.8|11560|11562.8|11560|11564.3|11561.5|11560.8|11558|11
1655303080000|2022-06-15 14:24:40|11562.3|11559.5|11562.7|11559.9|11566.2|11563.4|11560.7|11557.9|39
1655303090000|2022-06-15 14:24:50|11562.8|11560|11571.2|11568.4|11572.3|11569|11562.8|11560|22
1655303100000|2022-06-15 14:25:00|11571.7|11568.9|11565.8|11563|11572.3|11569.5|11565.8|11563|38
1655303110000|2022-06-15 14:25:10|11566.8|11564|11580.3|11577.5|11581.3|11578.5|11566.7|11563.9|57
1655303120000|2022-06-15 14:25:20|11579.8|11577|11572.8|11570|11579.8|11577|11572.8|11570|48
1655303130000|2022-06-15 14:25:30|11572.9|11570.1|11568.8|11566|11577.8|11575|11567.8|11565|70
1655303140000|2022-06-15 14:25:40|11569.4|11565.4|11565.2|11562.4|11572.3|11569.5|11563.8|11561|65
1655303150000|2022-06-15 14:25:50|11564.8|11562|11562.8|11560|11565.8|11563|11560.8|11558|15
1655303160000|2022-06-15 14:26:00|11563.3|11560.5|11560.3|11556.3|11563.3|11560.5|11558.8|11556|39
1655303170000|2022-06-15 14:26:10|11559.8|11557|11553.7|11550.9|11562.2|11559.4|11553.7|11550.9|56
1655303180000|2022-06-15 14:26:20|11552.8|11550|11559.3|11556.5|11559.7|11556.9|11552.8|11550|69
1655303190000|2022-06-15 14:26:30|11560.3|11557.5|11561.7|11558.9|11562.3|11559.5|11559.3|11556.5|7
1655303200000|2022-06-15 14:26:40|11561.2|11558.4|11567.8|11565|11568.3|11565.5|11560.8|11557.4|12
1655303210000|2022-06-15 14:26:50|11567.7|11564.9|11565.8|11563|11568.3|11565.5|11564.8|11561.4|16
1655303220000|2022-06-15 14:27:00|11565.7|11562.9|11554.2|11551.4|11565.7|11562.9|11552.8|11549.8|31
1655303230000|2022-06-15 14:27:10|11554.3|11551.5|11555.7|11552.9|11557.8|11554.5|11554.2|11551.3|13
1655303240000|2022-06-15 14:27:20|11556.3|11552.3|11558.7|11555.9|11558.7|11555.9|11554.2|11551.4|12
1655303250000|2022-06-15 14:27:30|11558.8|11556|11558.3|11555.5|11560.7|11557.9|11557.7|11553.8|13
1655303260000|2022-06-15 14:27:40|11557.8|11555|11552.8|11550|11558.3|11555.5|11550.7|11547.9|27
1655303270000|2022-06-15 14:27:50|11553.8|11551|11553.8|11551|11554.8|11552|11550.7|11547.9|18
1655303280000|2022-06-15 14:28:00|11554.3|11551.5|11555.3|11552.5|11557.4|11554|11544.3|11541.5|77
1655303290000|2022-06-15 14:28:10|11554.3|11551.5|11550.8|11548|11555.4|11552|11548.8|11546|43
1655303300000|2022-06-15 14:28:20|11551.3|11548.5|11552.3|11549.5|11553.4|11550|11550.3|11546.9|11
1655303310000|2022-06-15 14:28:30|11552.8|11550|11553.7|11550.9|11553.8|11551|11551.8|11549|6
1655303320000|2022-06-15 14:28:40|11552.8|11550|11557.3|11554.5|11557.3|11554.5|11552.8|11550|16
1655303330000|2022-06-15 14:28:50|11557.7|11554.9|11553.4|11549.4|11558.2|11555|11553.2|11549.3|30
1655303340000|2022-06-15 14:29:00|11552.7|11549.9|11553.4|11549.4|11555.3|11550.5|11552.3|11546.9|22
1655303350000|2022-06-15 14:29:10|11552.7|11549.9|11547.3|11544.5|11553.8|11550|11547.3|11541.9|26
1655303360000|2022-06-15 14:29:20|11550.3|11542.3|11546.8|11542.8|11550.3|11544.3|11545.3|11542.3|92
1655303370000|2022-06-15 14:29:30|11546.7|11543.9|11546.8|11542.8|11547.8|11544.4|11546.2|11542.8|43
1655303380000|2022-06-15 14:29:40|11549.3|11541.3|11553.8|11549.8|11553.8|11549.8|11546.8|11541.3|47
1655303390000|2022-06-15 14:29:50|11555.4|11547.4|11559.8|11551.8|11561.3|11553.3|11551.7|11545.9|53
1655303400000|2022-06-15 14:30:00|11559.4|11551.4|11531.8|11527.8|11559.4|11551.4|11519.2|11513.8|497
1655303410000|2022-06-15 14:30:10|11532.3|11528.3|11520.8|11516.8|11533.8|11529.9|11518.3|11512.3|220
1655303420000|2022-06-15 14:30:20|11521.3|11517.3|11541.3|11533.3|11549.8|11545.4|11521.2|11515.4|215
1655303430000|2022-06-15 14:30:30|11539.8|11535.8|11557.2|11554.4|11559.8|11554.9|11538.7|11535.3|131
1655303440000|2022-06-15 14:30:40|11557.8|11553.8|11571.2|11568.4|11577.4|11572.4|11557.8|11552.8|202
1655303450000|2022-06-15 14:30:50|11570.3|11567.5|11557.2|11554.4|11570.3|11567.5|11556.7|11552.8|67
1655303460000|2022-06-15 14:31:00|11557.9|11553.9|11556.8|11552.8|11560.8|11557.4|11551.7|11547.8|68
1655303470000|2022-06-15 14:31:10|11556.2|11553.4|11560.3|11556.3|11566.9|11563.4|11555.7|11552.8|47
1655303480000|2022-06-15 14:31:20|11560.8|11556.8|11558.7|11555.9|11564.7|11561.9|11558.7|11555.9|35
1655303490000|2022-06-15 14:31:30|11559.8|11555.8|11554.7|11551.9|11560.3|11556.4|11553.2|11550.3|19
1655303500000|2022-06-15 14:31:40|11555.2|11552.4|11539.7|11536.9|11556.3|11553.4|11539.7|11536.9|127
1655303510000|2022-06-15 14:31:50|11540.2|11537.4|11549.7|11546.9|11553.8|11550.9|11540.2|11536.8|53
1655303520000|2022-06-15 14:32:00|11550.2|11547.4|11563.7|11560.9|11565.8|11562.9|11550.2|11547.4|89
1655303530000|2022-06-15 14:32:10|11564.3|11560.3|11555.7|11552.9|11564.3|11560.9|11554.7|11551.8|29
1655303540000|2022-06-15 14:32:20|11556.7|11553.9|11554.2|11551.4|11561.7|11558.9|11551.7|11548.9|55
1655303550000|2022-06-15 14:32:30|11553.7|11550.9|11560.7|11557.9|11562.2|11559.4|11553.7|11550.9|25
1655303560000|2022-06-15 14:32:40|11561.7|11558.9|11570.7|11567.9|11571.7|11568.9|11561.7|11558.9|58
1655303570000|2022-06-15 14:32:50|11569.7|11566.9|11569.7|11566.9|11572.7|11569.9|11568.7|11565.9|46
1655303580000|2022-06-15 14:33:00|11569.8|11567|11570.2|11567.4|11572.3|11568.9|11567.3|11564.5|45
1655303590000|2022-06-15 14:33:10|11569.7|11566.9|11559.7|11556.9|11569.7|11566.9|11559.7|11556.9|35
1655303600000|2022-06-15 14:33:20|11561.2|11558.4|11560.7|11557.9|11562.7|11559.9|11555.7|11552.9|51
1655303610000|2022-06-15 14:33:30|11560.6|11557.8|11552.7|11549.9|11563.2|11560.4|11552.7|11549.9|84
1655303620000|2022-06-15 14:33:40|11554.2|11551.4|11548.2|11545.4|11555.2|11552.4|11547.2|11544.4|59
1655303630000|2022-06-15 14:33:50|11547.7|11544.9|11547.2|11544.4|11550.2|11547.4|11547.2|11544.4|15
1655303640000|2022-06-15 14:34:00|11547.7|11544.9|11540.7|11537.9|11547.7|11544.9|11534.7|11531.9|191
1655303650000|2022-06-15 14:34:10|11540.6|11537.8|11535.7|11532.9|11541.2|11538.4|11529.7|11526.3|88
1655303660000|2022-06-15 14:34:20|11536.2|11533.4|11540.7|11537.9|11541.3|11538.4|11535.7|11532.9|56
1655303670000|2022-06-15 14:34:30|11541.2|11538.4|11535.7|11532.9|11541.2|11538.4|11532.7|11529.9|128
1655303680000|2022-06-15 14:34:40|11536.2|11533.4|11542.7|11539.9|11543.2|11540.4|11535.7|11532.9|41
1655303690000|2022-06-15 14:34:50|11543.2|11540.4|11534.1|11531.3|11546.2|11543.4|11534.1|11531.3|108
1655303700000|2022-06-15 14:35:00|11534.6|11531.8|11535.8|11531.8|11538.7|11535.9|11532.7|11529.9|66
1655303710000|2022-06-15 14:35:10|11535.7|11532.9|11536.7|11533.9|11542.1|11539.3|11535.1|11532.3|109
1655303720000|2022-06-15 14:35:20|11537.2|11534.4|11542.7|11539.9|11543.6|11540.8|11536.6|11533.8|37
1655303730000|2022-06-15 14:35:30|11542.6|11539.8|11542.7|11539.9|11546.2|11543.4|11536.7|11533.9|45
1655303740000|2022-06-15 14:35:40|11543.1|11540.3|11540.6|11537.8|11546.2|11543.4|11539.6|11536.8|22
1655303750000|2022-06-15 14:35:50|11539.6|11536.8|11538.6|11535.8|11544.2|11541.3|11536.7|11533.9|32
1655303760000|2022-06-15 14:36:00|11539.1|11536.3|11528.6|11525.8|11540.2|11536.8|11525.6|11522.8|205
1655303770000|2022-06-15 14:36:10|11529.1|11526.3|11525.6|11522.8|11530.6|11527.8|11523.6|11520.8|65
1655303780000|2022-06-15 14:36:20|11526.6|11523.8|11536.1|11533.3|11538.1|11535.3|11526.6|11523.8|78
1655303790000|2022-06-15 14:36:30|11536.2|11533.4|11534.6|11531.8|11540.1|11537.3|11534.6|11531.8|42
1655303800000|2022-06-15 14:36:40|11535.3|11531.3|11539.6|11536.8|11539.6|11536.8|11535.3|11531.3|26
1655303810000|2022-06-15 14:36:50|11538.6|11535.8|11525.6|11522.8|11538.6|11535.8|11520.6|11517.8|69
1655303820000|2022-06-15 14:37:00|11524.7|11521.9|11527.6|11524.8|11528.2|11525.4|11523.1|11520.2|34
1655303830000|2022-06-15 14:37:10|11528.6|11525.8|11523.6|11520.8|11528.6|11525.8|11519.1|11516.3|270
1655303840000|2022-06-15 14:37:20|11525.2|11521.2|11523.6|11520.8|11526.6|11523.8|11522.6|11519.8|89
1655303850000|2022-06-15 14:37:30|11524.1|11521.3|11504.7|11501.9|11524.1|11521.3|11503.7|11500.9|181
1655303860000|2022-06-15 14:37:40|11506.6|11503.8|11503.6|11500.8|11507.6|11504.8|11501.6|11498.7|238
1655303870000|2022-06-15 14:37:50|11504.1|11501.3|11505.6|11502.8|11506.6|11503.8|11503.6|11500.8|52
1655303880000|2022-06-15 14:38:00|11506.6|11503.8|11511.5|11508.7|11513.6|11510.8|11505.6|11502.2|338
1655303890000|2022-06-15 14:38:10|11512|11509.2|11510.5|11507.7|11514.4|11511.6|11510.5|11507.1|104
1655303900000|2022-06-15 14:38:20|11509.5|11506.7|11499.6|11496.8|11509.5|11506.7|11499.6|11496.8|432
1655303910000|2022-06-15 14:38:30|11499.1|11496.3|11490|11487.2|11501.6|11498.8|11488.5|11485.7|372
1655303920000|2022-06-15 14:38:40|11490.5|11487.7|11485.5|11482.7|11490.5|11487.7|11483.5|11480.7|129
1655303930000|2022-06-15 14:38:50|11486|11483.2|11481.4|11478.6|11490.5|11487.7|11480.4|11477.6|238
1655303940000|2022-06-15 14:39:00|11481.9|11479.1|11480.4|11477.6|11481.9|11479.1|11472|11469.2|286
1655303950000|2022-06-15 14:39:10|11479.4|11476.6|11466.4|11463.6|11480.9|11478.1|11465.4|11462.6|251
1655303960000|2022-06-15 14:39:20|11465.9|11463.1|11462.4|11459.6|11470.4|11467.6|11462.4|11459.6|152
1655303970000|2022-06-15 14:39:30|11463.4|11460.6|11458.3|11455.5|11463.9|11461.1|11452.9|11450.1|359
1655303980000|2022-06-15 14:39:40|11457.8|11455|11465.4|11462.6|11468.4|11465.1|11457.8|11455|171
1655303990000|2022-06-15 14:39:50|11465.3|11462.5|11477.3|11474.5|11482.4|11479.6|11465.3|11462.5|233
1655304000000|2022-06-15 14:40:00|11476.4|11473.6|11481.4|11478.6|11482.4|11479.6|11475.8|11473|193
1655304010000|2022-06-15 14:40:10|11481.9|11479.1|11479.3|11476.5|11481.9|11479.1|11476.4|11473.6|110
1655304020000|2022-06-15 14:40:20|11479.4|11476.6|11469.3|11466.5|11480.9|11478.1|11467.9|11465.1|187
1655304030000|2022-06-15 14:40:30|11469.4|11466.6|11468.3|11465.5|11472.3|11469.5|11467.3|11464.5|101
1655304040000|2022-06-15 14:40:40|11468.8|11466|11465.8|11463|11470.9|11468|11463.3|11460.5|73
1655304050000|2022-06-15 14:40:50|11465.3|11462.5|11446.2|11443.4|11466.3|11463.5|11446.2|11443.4|479
1655304060000|2022-06-15 14:41:00|11445.7|11442.9|11448.7|11445.9|11452.2|11449.4|11445.7|11442.8|221
1655304070000|2022-06-15 14:41:10|11449.2|11446.4|11440.1|11437.3|11449.7|11446.9|11437.2|11434.4|450
1655304080000|2022-06-15 14:41:20|11441.1|11438.3|11428|11425.2|11443.6|11440.8|11427.1|11424.3|657
1655304090000|2022-06-15 14:41:30|11428.1|11425.3|11440.1|11437.3|11443.1|11440.3|11428.1|11425.3|272
1655304100000|2022-06-15 14:41:40|11440.6|11437.8|11454.1|11451.3|11455.1|11452.3|11440.6|11437.2|171
1655304110000|2022-06-15 14:41:50|11455.1|11452.3|11454.1|11451.3|11457.1|11454.3|11449.1|11445.7|227
1655304120000|2022-06-15 14:42:00|11454.6|11451.8|11474.2|11471.4|11475.2|11472.4|11450.1|11446.8|288
1655304130000|2022-06-15 14:42:10|11475.2|11472.4|11470.2|11467.4|11477.2|11474.4|11468.2|11465.4|109
1655304140000|2022-06-15 14:42:20|11470.7|11467.9|11467.2|11464.4|11471.3|11468.5|11466.3|11463.5|197
1655304150000|2022-06-15 14:42:30|11467.3|11464.5|11476.3|11473.5|11477.3|11474.5|11465.3|11462.5|124
1655304160000|2022-06-15 14:42:40|11477.3|11474.5|11486.3|11483.5|11486.9|11484.1|11472.3|11469.5|505
1655304170000|2022-06-15 14:42:50|11485.9|11483.1|11481.9|11479.1|11487|11483.6|11480.9|11478.1|140
1655304180000|2022-06-15 14:43:00|11482.4|11479.6|11490.8|11488|11492.8|11490|11481.9|11479.1|205
1655304190000|2022-06-15 14:43:10|11491.5|11487.5|11491.4|11488.6|11492.4|11489.6|11487.3|11484.5|87
1655304200000|2022-06-15 14:43:20|11492.4|11489.6|11495.4|11492.6|11499.4|11496.6|11491.3|11488.5|142
1655304210000|2022-06-15 14:43:30|11495.8|11493|11487.3|11484.5|11496.9|11494.1|11485.3|11482.5|284
1655304220000|2022-06-15 14:43:40|11487.8|11485|11486.3|11483.5|11490.4|11487.5|11485.8|11483|91
1655304230000|2022-06-15 14:43:50|11486.8|11484|11486.3|11483.5|11487.8|11485|11485.3|11482.5|87
1655304240000|2022-06-15 14:44:00|11485.8|11483|11488.2|11485.4|11490.3|11487.5|11480.3|11477.5|156
1655304250000|2022-06-15 14:44:10|11487.8|11485|11491.2|11488.4|11499.2|11496.4|11487.8|11485|111
1655304260000|2022-06-15 14:44:20|11491.8|11487.8|11502.9|11500.1|11502.9|11500.1|11490.8|11487.8|405
1655304270000|2022-06-15 14:44:30|11503.3|11500.5|11510.3|11507.5|11510.3|11507.5|11502.8|11500|146
1655304280000|2022-06-15 14:44:40|11511.3|11508.5|11520.4|11517.6|11520.9|11518.1|11510.8|11507.9|368
1655304290000|2022-06-15 14:44:50|11519.9|11517.1|11518.3|11515.5|11524|11520.6|11516.4|11513.6|80
1655304300000|2022-06-15 14:45:00|11518.4|11515.6|11520.5|11517.7|11522.9|11520.1|11515.3|11512.5|400
1655304310000|2022-06-15 14:45:10|11521.4|11518.6|11530.9|11528.1|11535.1|11531.2|11520.9|11518.1|294
1655304320000|2022-06-15 14:45:20|11530.5|11527.7|11536.9|11534.1|11542.4|11539.6|11530.5|11527.7|218
1655304330000|2022-06-15 14:45:30|11537.4|11534.6|11535.9|11533.1|11540.4|11537.6|11529.4|11526.6|164
1655304340000|2022-06-15 14:45:40|11536.4|11533.6|11525.4|11522.6|11536.4|11533.6|11524.4|11521.6|98
1655304350000|2022-06-15 14:45:50|11526.4|11523.6|11526.9|11524.1|11529.4|11526.6|11525.4|11522.6|106
1655304360000|2022-06-15 14:46:00|11528|11524|11528.4|11525.6|11531.9|11529.1|11525.4|11522.6|94
1655304370000|2022-06-15 14:46:10|11528.9|11526.1|11524.9|11522.1|11528.9|11526.1|11522.4|11519.6|69
1655304380000|2022-06-15 14:46:20|11525.4|11522.6|11520.8|11518|11527.4|11524.6|11518.8|11516|64
1655304390000|2022-06-15 14:46:30|11521.3|11518.5|11520.3|11517.5|11524.3|11521.5|11518.8|11516|39
1655304400000|2022-06-15 14:46:40|11521.3|11518.5|11517.3|11514.5|11521.3|11518.5|11516.8|11514|33
1655304410000|2022-06-15 14:46:50|11516.3|11513.5|11515.3|11512.5|11517.9|11515|11514.8|11512|27
1655304420000|2022-06-15 14:47:00|11515.4|11512.6|11520.3|11517.5|11528.3|11525.5|11514.8|11511.9|98
1655304430000|2022-06-15 14:47:10|11520.9|11516.9|11525.4|11522.6|11529.3|11526.5|11519.8|11516.9|83
1655304440000|2022-06-15 14:47:20|11526|11522|11530.4|11527.6|11534.3|11531.5|11525.3|11522|44
1655304450000|2022-06-15 14:47:30|11532.9|11530.1|11534.3|11531.5|11539.4|11536.6|11530.9|11528.1|62
1655304460000|2022-06-15 14:47:40|11534.4|11531.6|11522.8|11520|11534.9|11532.1|11521.3|11518.5|55
1655304470000|2022-06-15 14:47:50|11522.3|11519.5|11518.3|11515.5|11523.9|11521.1|11517.3|11514.5|93
1655304480000|2022-06-15 14:48:00|11518.4|11515.6|11516.3|11513.5|11522.3|11519.5|11516.3|11513.5|50
1655304490000|2022-06-15 14:48:10|11515.8|11513|11518.3|11515.5|11519.3|11516.5|11515.3|11512.5|16
1655304500000|2022-06-15 14:48:20|11520.3|11517.5|11517.3|11514.5|11523.9|11521|11517.3|11514.5|27
1655304510000|2022-06-15 14:48:30|11517.9|11513.9|11518.3|11515.5|11521.9|11519|11516.8|11513.9|38
1655304520000|2022-06-15 14:48:40|11519.3|11516.5|11517.3|11514.5|11519.9|11517|11516.3|11513.5|12
1655304530000|2022-06-15 14:48:50|11517.8|11515|11517.2|11514.4|11517.9|11515|11514.3|11511.5|14
1655304540000|2022-06-15 14:49:00|11516.3|11513.5|11521.3|11518.5|11524.3|11521.5|11516.3|11513.5|57
1655304550000|2022-06-15 14:49:10|11520.8|11518|11508.8|11506|11521.3|11518.5|11504.8|11502|143
1655304560000|2022-06-15 14:49:20|11509.3|11506.5|11512.3|11509.5|11516.3|11513.5|11509.3|11506.5|307
1655304570000|2022-06-15 14:49:30|11511.8|11509|11518.3|11515.5|11519.3|11516.5|11510.3|11507.5|43
1655304580000|2022-06-15 14:49:40|11518.8|11516|11515.3|11512.5|11520.9|11517.5|11515.3|11512.5|70
1655304590000|2022-06-15 14:49:50|11514.8|11512|11520.3|11517.5|11520.3|11517.5|11510.3|11507.5|63
1655304600000|2022-06-15 14:50:00|11519.8|11517|11521.3|11518.5|11525.3|11522.5|11517.9|11515.1|62
1655304610000|2022-06-15 14:50:10|11520.8|11518|11519.3|11516.5|11524.3|11521.5|11516.9|11514.1|76
1655304620000|2022-06-15 14:50:20|11519.9|11515.9|11513.3|11510.5|11520.3|11517.5|11513.3|11510.5|25
1655304630000|2022-06-15 14:50:30|11512.8|11510|11518.8|11516|11518.8|11516|11512.8|11510|24
1655304640000|2022-06-15 14:50:40|11518.3|11515.5|11511.3|11508.5|11518.3|11515.5|11511.3|11507.9|52
1655304650000|2022-06-15 14:50:50|11511.8|11509|11513.3|11510.5|11513.8|11511|11510.3|11507.5|42
1655304660000|2022-06-15 14:51:00|11512.8|11510|11504.8|11502|11515.3|11512.5|11504.8|11502|100
1655304670000|2022-06-15 14:51:10|11505.8|11503|11506.3|11503.5|11506.9|11504|11504.3|11500.9|87
1655304680000|2022-06-15 14:51:20|11506.8|11504|11515.3|11512.5|11516.3|11513.5|11506.3|11503.5|56
1655304690000|2022-06-15 14:51:30|11516.3|11513.5|11519.8|11517|11520.9|11517.5|11516.3|11512.9|38
1655304700000|2022-06-15 14:51:40|11519.3|11516.5|11514.7|11511.9|11521.3|11518.5|11514.7|11511.9|31
1655304710000|2022-06-15 14:51:50|11514.3|11511.5|11514.3|11511.5|11518.3|11515.5|11511.3|11508.5|43
1655304720000|2022-06-15 14:52:00|11515.4|11511.4|11516.8|11514|11518.3|11515.5|11514.3|11511.4|27
1655304730000|2022-06-15 14:52:10|11516.3|11513.5|11511.8|11509|11516.3|11513.5|11510.8|11508|20
1655304740000|2022-06-15 14:52:20|11510.8|11508|11510.3|11507.5|11512.3|11509.5|11506.3|11503.5|28
1655304750000|2022-06-15 14:52:30|11509.3|11506.5|11512.3|11509.5|11514.3|11511.5|11509.3|11506.5|15
1655304760000|2022-06-15 14:52:40|11513.3|11510.5|11519.3|11516.5|11521.3|11518.5|11513.3|11510.5|33
1655304770000|2022-06-15 14:52:50|11519.8|11517|11521.4|11518.6|11522.4|11519.6|11517.3|11514.5|584
1655304780000|2022-06-15 14:53:00|11520.8|11518|11515.4|11512.6|11520.9|11518|11514.3|11510.9|28
1655304790000|2022-06-15 14:53:10|11515.9|11513.1|11520.3|11517.5|11521.8|11519|11514.8|11511.9|34
1655304800000|2022-06-15 14:53:20|11519.8|11517|11522.8|11520|11527.3|11524.5|11519.4|11516.5|26
1655304810000|2022-06-15 14:53:30|11522.9|11520.1|11528.4|11525.6|11529|11525.6|11522.9|11520.1|90
1655304820000|2022-06-15 14:53:40|11528|11524|11522.4|11519.6|11528|11525|11522.3|11519.5|40
1655304830000|2022-06-15 14:53:50|11522.3|11519.5|11526.9|11524.1|11528.9|11526.1|11522.3|11519.5|166
1655304840000|2022-06-15 14:54:00|11527.9|11525.1|11524.3|11521.5|11528.3|11525.5|11524.3|11521.5|118
1655304850000|2022-06-15 14:54:10|11524.4|11521.6|11526.3|11523.5|11529.8|11527|11524.4|11521.6|30
1655304860000|2022-06-15 14:54:20|11526.4|11523.6|11528.3|11525.5|11530.4|11527.6|11526.4|11523.6|77
1655304870000|2022-06-15 14:54:30|11528.4|11525.6|11528.3|11525.5|11530.4|11527.6|11527.3|11524.5|45
1655304880000|2022-06-15 14:54:40|11529.3|11526.5|11529.3|11526.5|11530.3|11527.5|11525.3|11522.5|70
1655304890000|2022-06-15 14:54:50|11529.4|11526.6|11538.3|11535.5|11538.4|11535.6|11529.4|11526.6|77
1655304900000|2022-06-15 14:55:00|11537.3|11534.5|11534.3|11531.5|11537.3|11534.5|11528.3|11525.5|78
1655304910000|2022-06-15 14:55:10|11534.4|11531.6|11529.3|11526.5|11535.9|11532.5|11529.3|11526.5|42
1655304920000|2022-06-15 14:55:20|11529.4|11526.6|11526.3|11523.5|11531.3|11528.5|11526.3|11523.5|24
1655304930000|2022-06-15 14:55:30|11526.4|11523.6|11526.3|11523.5|11528.3|11525.5|11524.8|11522|17
1655304940000|2022-06-15 14:55:40|11526.8|11524|11517.3|11514.5|11526.8|11524|11517.3|11514.5|61
1655304950000|2022-06-15 14:55:50|11517.2|11514.4|11516.8|11514|11517.8|11515|11514.8|11512|81
1655304960000|2022-06-15 14:56:00|11515.8|11513|11508.3|11505.5|11517.8|11515|11507.2|11504.4|52
1655304970000|2022-06-15 14:56:10|11508.8|11506|11512.8|11510|11515.3|11512.5|11508.8|11506|26
1655304980000|2022-06-15 14:56:20|11512.7|11509.9|11524.3|11521.5|11524.3|11521.5|11512.3|11509.5|57
1655304990000|2022-06-15 14:56:30|11524.8|11522|11523.3|11520.5|11527.8|11525|11520.8|11518|36
1655305000000|2022-06-15 14:56:40|11524.3|11521.5|11524.3|11521.5|11524.8|11522|11522.8|11519.9|18
1655305010000|2022-06-15 14:56:50|11523.8|11521|11526.3|11523.5|11527.3|11524.4|11523.8|11521|21
1655305020000|2022-06-15 14:57:00|11526.2|11523.4|11519.2|11516.4|11526.8|11524|11519.2|11515.9|18
1655305030000|2022-06-15 14:57:10|11518.3|11515.5|11516.8|11514|11519.2|11516.4|11516.3|11513.5|10
1655305040000|2022-06-15 14:57:20|11515.8|11513|11517.3|11514.5|11518.8|11516|11515.2|11512.4|22
1655305050000|2022-06-15 14:57:30|11517.2|11514.4|11511.3|11508.5|11517.3|11514.5|11511.2|11508.4|206
1655305060000|2022-06-15 14:57:40|11511.2|11508.4|11511.2|11508.4|11513.7|11510.9|11510.2|11507.4|45
1655305070000|2022-06-15 14:57:50|11510.2|11507.4|11510.2|11507.4|11512.7|11509.9|11509.7|11506.9|18
1655305080000|2022-06-15 14:58:00|11509.7|11506.9|11507.2|11504.4|11509.7|11506.9|11504.2|11501.4|60
1655305090000|2022-06-15 14:58:10|11509.2|11506.4|11513.2|11510.4|11516.7|11513.9|11508.2|11505.4|47
1655305100000|2022-06-15 14:58:20|11514.2|11511.4|11515.2|11512.4|11517.2|11514.4|11513.7|11510.9|23
1655305110000|2022-06-15 14:58:30|11517.2|11514.4|11504.1|11501.3|11518.2|11515.4|11503.1|11500.3|638
1655305120000|2022-06-15 14:58:40|11503.6|11500.8|11504.1|11501.3|11506.1|11503.3|11498.6|11495.8|180
1655305130000|2022-06-15 14:58:50|11505.1|11502.3|11515.1|11512.3|11515.1|11512.3|11504.1|11501.3|36
1655305140000|2022-06-15 14:59:00|11514.6|11511.8|11517.1|11514.3|11517.1|11514.3|11513.1|11510.3|39
1655305150000|2022-06-15 14:59:10|11517.6|11514.8|11508.7|11504.7|11520.1|11517.3|11508.1|11504.7|58
1655305160000|2022-06-15 14:59:20|11508.1|11505.3|11515.1|11512.3|11515.6|11512.8|11507.6|11504.7|24
1655305170000|2022-06-15 14:59:30|11516.1|11513.3|11513.1|11510.3|11519.2|11515.8|11513.1|11510.3|19
1655305180000|2022-06-15 14:59:40|11514|11511.2|11511.1|11508.3|11515.1|11512.3|11509.1|11505.8|38
1655305190000|2022-06-15 14:59:50|11511.6|11508.8|11513.1|11510.3|11514.1|11511.3|11510.1|11507.3|17
1655305200000|2022-06-15 15:00:00|11513.2|11510.4|11506.6|11503.8|11513.2|11510.4|11506.1|11503.3|84
1655305210000|2022-06-15 15:00:10|11507.1|11504.3|11498.6|11495.8|11507.7|11504.8|11498.6|11495.8|92
1655305220000|2022-06-15 15:00:20|11499.6|11496.8|11498|11495.2|11502|11499.2|11496.5|11493.7|95
1655305230000|2022-06-15 15:00:30|11498.7|11494.7|11505.1|11502.3|11507|11504.2|11498.1|11494.7|130
1655305240000|2022-06-15 15:00:40|11506.1|11503.3|11502.6|11499.8|11506.1|11503.3|11502.1|11499.3|33
1655305250000|2022-06-15 15:00:50|11503.1|11500.3|11497.6|11494.8|11503.1|11500.3|11497.5|11494.7|19
1655305260000|2022-06-15 15:01:00|11498.1|11495.3|11497.1|11494.3|11502|11499.2|11494.6|11491.8|120
1655305270000|2022-06-15 15:01:10|11496.6|11493.8|11509.7|11506.9|11510.7|11507.8|11495.6|11492.7|186
1655305280000|2022-06-15 15:01:20|11509.6|11506.8|11508.6|11505.8|11513.1|11510.3|11507.6|11504.3|60
1655305290000|2022-06-15 15:01:30|11508.1|11505.3|11502.1|11499.3|11512.2|11508.3|11500.1|11497.3|135
1655305300000|2022-06-15 15:01:40|11502.6|11499.8|11501.6|11498.8|11503.1|11500.3|11498.6|11495.8|20
1655305310000|2022-06-15 15:01:50|11501.7|11498.9|11498.1|11495.3|11503.1|11500.3|11498.1|11495.3|44
1655305320000|2022-06-15 15:02:00|11497.1|11494.3|11499|11496.2|11503.1|11500.3|11497.1|11494.3|88
1655305330000|2022-06-15 15:02:10|11499.5|11496.7|11511.5|11508.7|11512|11509.2|11499|11496.2|60
1655305340000|2022-06-15 15:02:20|11512|11509.2|11515|11512.2|11518|11515.2|11511|11508.2|49
1655305350000|2022-06-15 15:02:30|11515.1|11512.3|11514.5|11511.7|11519.1|11516.3|11514|11510.6|81
1655305360000|2022-06-15 15:02:40|11515|11512.2|11514.5|11511.7|11515|11512.2|11513|11510.2|21
1655305370000|2022-06-15 15:02:50|11514.1|11511.3|11522|11519.2|11522.6|11519.3|11514|11510.6|30
1655305380000|2022-06-15 15:03:00|11521.5|11518.7|11523.2|11519.2|11524.1|11521.3|11521|11518.2|57
1655305390000|2022-06-15 15:03:10|11523.6|11519.6|11517|11514.2|11524.1|11521.3|11517|11514.2|47
1655305400000|2022-06-15 15:03:20|11517.6|11513.6|11515.1|11512.3|11518.6|11515.8|11511.5|11508.7|96
1655305410000|2022-06-15 15:03:30|11516.1|11513.3|11522.5|11519.7|11522.5|11519.7|11516|11513.2|13
1655305420000|2022-06-15 15:03:40|11523|11520.2|11521|11518.2|11524.1|11521.3|11518|11515.2|51
1655305430000|2022-06-15 15:03:50|11520.1|11517.3|11516|11513.2|11522|11519.2|11516|11513.2|30
1655305440000|2022-06-15 15:04:00|11516.1|11513.3|11518|11515.2|11518.6|11515.8|11515.5|11512.2|19
1655305450000|2022-06-15 15:04:10|11516.5|11513.7|11518|11515.2|11519.5|11516.7|11515|11512.2|11
1655305460000|2022-06-15 15:04:20|11518.5|11515.7|11515.1|11512.3|11518.5|11515.7|11514|11511.2|13
1655305470000|2022-06-15 15:04:30|11517|11514.2|11522|11519.2|11523.5|11520.7|11516|11512.6|64
1655305480000|2022-06-15 15:04:40|11521|11518.2|11521.5|11518.7|11523|11520.2|11519|11516.2|27
1655305490000|2022-06-15 15:04:50|11522|11519.2|11521.1|11518.3|11522.1|11519.3|11520.5|11517.7|18
1655305500000|2022-06-15 15:05:00|11520|11517.2|11520|11517.2|11522.1|11519.3|11518.1|11515.3|37
1655305510000|2022-06-15 15:05:10|11520.6|11517.8|11522|11519.2|11523|11520.2|11519|11516.2|39
1655305520000|2022-06-15 15:05:20|11521.5|11518.7|11519|11516.2|11522|11519.2|11518|11515.2|21
1655305530000|2022-06-15 15:05:30|11517.5|11514.7|11516|11513.2|11519.5|11516.7|11514.5|11511.7|29
1655305540000|2022-06-15 15:05:40|11515|11512.2|11510|11507.2|11515.5|11512.7|11509.5|11506.7|44
1655305550000|2022-06-15 15:05:50|11510.5|11507.7|11534.6|11531.8|11534.7|11531.8|11510|11507.2|126
1655305560000|2022-06-15 15:06:00|11535.6|11532.8|11538.5|11535.7|11538.5|11535.7|11535|11532.2|116
1655305570000|2022-06-15 15:06:10|11538|11535.2|11555|11552.2|11555.7|11552.2|11536|11533.2|642
1655305580000|2022-06-15 15:06:20|11554.5|11551.7|11558.1|11555.3|11560|11557.2|11552|11549.2|155
1655305590000|2022-06-15 15:06:30|11558|11555.2|11553.1|11550.3|11558|11555.2|11552|11549.2|90
1655305600000|2022-06-15 15:06:40|11553.6|11550.8|11558|11555.2|11558|11555.2|11552|11549.2|94
1655305610000|2022-06-15 15:06:50|11558.5|11555.7|11562|11559.2|11567.5|11564.7|11557.5|11554.6|499
1655305620000|2022-06-15 15:07:00|11562.1|11559.3|11566|11563.2|11568.5|11565.7|11561.5|11558.7|157
1655305630000|2022-06-15 15:07:10|11566.5|11563.7|11560|11557.2|11567|11564.2|11557.1|11554.3|94
1655305640000|2022-06-15 15:07:20|11559|11556.2|11558.1|11555.3|11562.5|11559.7|11558|11555.2|57
1655305650000|2022-06-15 15:07:30|11559.5|11556.7|11555|11552.2|11560|11557.2|11552|11548.6|536
1655305660000|2022-06-15 15:07:40|11555.5|11552.7|11554.5|11551.7|11557.5|11554.7|11549|11546.2|82
1655305670000|2022-06-15 15:07:50|11555|11552.2|11557|11554.2|11561|11558.2|11554.5|11551.7|58
1655305680000|2022-06-15 15:08:00|11557.5|11554.7|11555|11552.2|11560|11557.2|11554.2|11550.2|52
1655305690000|2022-06-15 15:08:10|11554.5|11551.7|11552.5|11549.7|11556|11553.2|11548.5|11545.7|33
1655305700000|2022-06-15 15:08:20|11552.6|11549.8|11552|11549.2|11554.5|11551.7|11552|11549.2|29
1655305710000|2022-06-15 15:08:30|11552.5|11549.7|11551|11548.2|11553|11550.2|11547|11544.2|33
1655305720000|2022-06-15 15:08:40|11551.5|11548.7|11551|11548.2|11551.5|11548.7|11549|11546.1|172
1655305730000|2022-06-15 15:08:50|11550.5|11547.7|11545|11542.2|11550.5|11547.7|11544|11541.2|57
1655305740000|2022-06-15 15:09:00|11545.5|11542.7|11542.1|11539.3|11546|11543.2|11538|11535.2|119
1655305750000|2022-06-15 15:09:10|11542.5|11539.7|11536|11533.2|11542.5|11539.7|11536|11533.2|158
1655305760000|2022-06-15 15:09:20|11537|11534.2|11536|11533.2|11537.5|11534.7|11535|11532.2|61
1655305770000|2022-06-15 15:09:30|11536.5|11533.7|11528|11525.2|11536.5|11533.7|11527.5|11524.7|50
1655305780000|2022-06-15 15:09:40|11527|11524.2|11532|11529.2|11532|11529.2|11526|11523.2|67
1655305790000|2022-06-15 15:09:50|11532.5|11529.7|11530.5|11527.7|11532.6|11529.7|11529|11526.2|35
1655305800000|2022-06-15 15:10:00|11529.5|11526.7|11545|11542.2|11546.6|11543.7|11529|11526.2|131
1655305810000|2022-06-15 15:10:10|11545.5|11542.7|11547|11544.2|11548|11545.2|11545|11542.2|39
1655305820000|2022-06-15 15:10:20|11547.5|11544.7|11550|11547.2|11551|11548.2|11546|11543.2|66
1655305830000|2022-06-15 15:10:30|11549.5|11546.7|11556|11553.2|11558.5|11555.7|11548.5|11545.7|81
1655305840000|2022-06-15 15:10:40|11555.5|11552.7|11563|11560.2|11565|11562.2|11555|11552.2|69
1655305850000|2022-06-15 15:10:50|11563.5|11560.7|11562.5|11559.7|11568|11565.2|11559|11556.2|70
1655305860000|2022-06-15 15:11:00|11562.4|11559.6|11561.9|11559.1|11567|11564.2|11561.5|11558.6|130
1655305870000|2022-06-15 15:11:10|11561.5|11558.7|11552|11549.2|11563|11560.2|11551.5|11548.7|52
1655305880000|2022-06-15 15:11:20|11552.5|11549.7|11550|11547.2|11555|11552.2|11550|11547.2|27
1655305890000|2022-06-15 15:11:30|11551|11548.2|11551|11548.2|11552|11549.2|11549|11546.2|33
1655305900000|2022-06-15 15:11:40|11550|11547.2|11552|11549.2|11554.1|11550.7|11546|11543.2|60
1655305910000|2022-06-15 15:11:50|11552.1|11549.3|11554|11551.2|11556.5|11553.7|11552.1|11549.3|40
1655305920000|2022-06-15 15:12:00|11555|11552.2|11564|11561.2|11566|11563.2|11555|11552.2|110
1655305930000|2022-06-15 15:12:10|11564.6|11560.6|11561|11558.2|11565.6|11562.2|11561|11558.2|60
1655305940000|2022-06-15 15:12:20|11561.5|11558.7|11558|11555.2|11562|11559.2|11558|11554.6|30
1655305950000|2022-06-15 15:12:30|11559|11556.2|11551|11548.2|11560|11557.2|11550.5|11547.6|46
1655305960000|2022-06-15 15:12:40|11552|11549.2|11555.1|11552.3|11557|11554.2|11550|11547.2|83
1655305970000|2022-06-15 15:12:50|11555.5|11552.7|11554.5|11551.7|11556.5|11553.7|11554|11551.2|49
1655305980000|2022-06-15 15:13:00|11555.5|11552.7|11552|11549.2|11556|11553.2|11544|11541.2|79
1655305990000|2022-06-15 15:13:10|11552.5|11549.7|11551|11548.2|11553|11550.2|11549|11546.2|22
1655306000000|2022-06-15 15:13:20|11552.5|11549.7|11561|11558.2|11561.5|11558.7|11551|11548.2|49
1655306010000|2022-06-15 15:13:30|11562.6|11558.6|11561|11558.2|11564.5|11561.7|11560|11556.6|39
1655306020000|2022-06-15 15:13:40|11562.5|11559.7|11559|11556.2|11562.5|11559.7|11557|11554.2|25
1655306030000|2022-06-15 15:13:50|11559.5|11556.7|11557|11554.2|11559.6|11556.7|11555|11552.2|20
1655306040000|2022-06-15 15:14:00|11556|11553.2|11563.1|11559.1|11563.1|11559.7|11556|11553.2|55
1655306050000|2022-06-15 15:14:10|11562.6|11558.6|11566|11563.2|11568|11565.2|11562|11558.6|183
1655306060000|2022-06-15 15:14:20|11565.5|11562.7|11564|11561.2|11565.5|11562.7|11560.1|11557.3|48
1655306070000|2022-06-15 15:14:30|11562.6|11559.8|11563|11560.2|11564.1|11561.3|11560|11557.2|23
1655306080000|2022-06-15 15:14:40|11563.5|11560.7|11562|11559.2|11564.1|11561.3|11562|11559.1|26
1655306090000|2022-06-15 15:14:50|11562.1|11559.3|11561.6|11558.8|11563.1|11560.3|11557.6|11554.8|28
1655306100000|2022-06-15 15:15:00|11561|11558.2|11554|11551.2|11562.7|11559.8|11553|11550.2|66
1655306110000|2022-06-15 15:15:10|11554.6|11551.8|11550|11547.2|11557.7|11554.3|11549.1|11546.3|38
1655306120000|2022-06-15 15:15:20|11549.1|11546.3|11553.1|11550.3|11554.1|11551.3|11549.1|11546.3|12
1655306130000|2022-06-15 15:15:30|11552.6|11549.8|11553.1|11550.3|11554.1|11551.3|11551.6|11548.8|5
1655306140000|2022-06-15 15:15:40|11553.6|11550.8|11551.1|11548.3|11553.6|11550.8|11546.1|11543.3|96
1655306150000|2022-06-15 15:15:50|11550.6|11547.8|11553.1|11550.3|11555.1|11552.3|11550.6|11547.8|19
1655306160000|2022-06-15 15:16:00|11553.6|11550.8|11556.1|11553.3|11558.1|11555.3|11553.6|11550.8|21
1655306170000|2022-06-15 15:16:10|11556.2|11552.2|11556.1|11553.3|11558|11555.2|11553.6|11550.8|13
1655306180000|2022-06-15 15:16:20|11556.7|11552.7|11559.1|11556.3|11560.1|11557.3|11556.1|11552.7|12
1655306190000|2022-06-15 15:16:30|11559.6|11556.8|11559.1|11556.3|11562.1|11559.3|11558|11555.2|14
1655306200000|2022-06-15 15:16:40|11559.6|11556.8|11557|11554.2|11561.5|11558.7|11557|11554.2|25
1655306210000|2022-06-15 15:16:50|11557.1|11554.3|11558|11555.2|11559.5|11556.7|11556|11553.2|27
1655306220000|2022-06-15 15:17:00|11557.5|11554.7|11564.5|11561.7|11565.6|11562.7|11557.5|11554.7|36
1655306230000|2022-06-15 15:17:10|11564.1|11561.3|11586.6|11583.8|11590.2|11586.2|11563|11559.6|662
1655306240000|2022-06-15 15:17:20|11587.1|11584.3|11592.1|11589.3|11594.2|11590.8|11586.1|11583.3|196
1655306250000|2022-06-15 15:17:30|11592.6|11589.8|11587.6|11584.8|11594.1|11591.3|11585.1|11582.3|81
1655306260000|2022-06-15 15:17:40|11586.6|11583.8|11585.1|11582.3|11588.2|11585.3|11581.1|11578.3|114
1655306270000|2022-06-15 15:17:50|11585.6|11582.8|11580.1|11577.3|11585.6|11582.8|11580.1|11577.3|48
1655306280000|2022-06-15 15:18:00|11581.1|11578.3|11579.1|11576.3|11583.1|11580.3|11579.1|11576.3|43
1655306290000|2022-06-15 15:18:10|11578.1|11575.3|11571.1|11568.3|11580.7|11577.8|11568.6|11565.8|107
1655306300000|2022-06-15 15:18:20|11571|11568.2|11575.1|11572.3|11575.6|11572.8|11570.1|11567.3|183
1655306310000|2022-06-15 15:18:30|11574.1|11571.3|11577.1|11574.3|11578.6|11575.8|11573.6|11570.8|53
1655306320000|2022-06-15 15:18:40|11577.6|11574.8|11569.1|11566.3|11578|11575.2|11569|11566.2|76
1655306330000|2022-06-15 15:18:50|11568|11565.2|11566|11563.2|11568.5|11565.7|11565.5|11562.7|34
1655306340000|2022-06-15 15:19:00|11566.5|11563.7|11571|11568.2|11573|11570.2|11566|11562.6|35
1655306350000|2022-06-15 15:19:10|11571.5|11568.7|11569.1|11566.3|11574|11571.2|11568.6|11565.8|41
1655306360000|2022-06-15 15:19:20|11569|11566.2|11572.5|11569.7|11573.5|11570.7|11568.6|11565.8|19
1655306370000|2022-06-15 15:19:30|11573.1|11570.3|11569.1|11566.3|11575.5|11572.7|11569.1|11566.3|44
1655306380000|2022-06-15 15:19:40|11569|11566.2|11568|11565.2|11570.6|11567.3|11568|11565.2|20
1655306390000|2022-06-15 15:19:50|11567|11564.2|11572.1|11569.3|11573.6|11570.3|11566|11563.2|31
1655306400000|2022-06-15 15:20:00|11572|11569.2|11575.1|11572.3|11578|11575.2|11572|11569.2|17
1655306410000|2022-06-15 15:20:10|11576.1|11573.3|11566|11563.2|11577.6|11574.7|11565|11562.2|24
1655306420000|2022-06-15 15:20:20|11566.1|11563.3|11569.5|11566.7|11569.5|11566.7|11565|11562.2|19
1655306430000|2022-06-15 15:20:30|11569|11566.2|11568|11565.2|11570|11567.2|11565|11562.2|115
1655306440000|2022-06-15 15:20:40|11569|11566.2|11564.5|11561.7|11569|11566.2|11563|11560.2|25
1655306450000|2022-06-15 15:20:50|11564|11561.2|11565|11562.2|11566|11563.2|11563.5|11560.6|7
1655306460000|2022-06-15 15:21:00|11565.5|11562.7|11566.5|11563.7|11567|11564.2|11562.6|11559.8|18
1655306470000|2022-06-15 15:21:10|11565.5|11562.7|11566|11563.2|11567.5|11564.7|11563|11560.2|59
1655306480000|2022-06-15 15:21:20|11567|11564.2|11570|11567.2|11570.6|11567.7|11567|11564.2|44
1655306490000|2022-06-15 15:21:30|11569.5|11566.7|11571.6|11567.6|11571.6|11568.7|11569.5|11566.7|10
1655306500000|2022-06-15 15:21:40|11571.5|11568.7|11569|11566.2|11573.5|11570.7|11567|11564.2|23
1655306510000|2022-06-15 15:21:50|11568.5|11565.7|11569.5|11566.7|11572|11569.2|11568|11564.6|11
1655306520000|2022-06-15 15:22:00|11569|11566.2|11571.5|11568.7|11572.5|11569.7|11569|11566.2|27
1655306530000|2022-06-15 15:22:10|11570.5|11567.7|11563.5|11560.7|11570.5|11567.7|11561.5|11558.7|44
1655306540000|2022-06-15 15:22:20|11563|11560.2|11560.5|11557.7|11563|11560.2|11558|11555.2|67
1655306550000|2022-06-15 15:22:30|11560|11557.2|11561.6|11558.8|11563|11560.2|11560|11557.2|18
1655306560000|2022-06-15 15:22:40|11561.5|11558.7|11566|11563.2|11566|11563.2|11560.1|11557.1|34
1655306570000|2022-06-15 15:22:50|11565.5|11562.7|11570|11567.2|11571|11568.2|11565.5|11562.7|31
1655306580000|2022-06-15 15:23:00|11570.1|11567.3|11570|11567.2|11572|11569.2|11569|11566.2|35
1655306590000|2022-06-15 15:23:10|11570.5|11567.7|11565|11562.2|11571|11568.2|11564.5|11561.7|28
1655306600000|2022-06-15 15:23:20|11564.5|11561.7|11566|11563.2|11567|11564.2|11564|11561.2|9
1655306610000|2022-06-15 15:23:30|11565.1|11561.1|11576|11573.2|11576|11573.2|11564.5|11561.1|29
1655306620000|2022-06-15 15:23:40|11577|11574.2|11573.6|11569.6|11577|11574.2|11572.5|11569.6|15
1655306630000|2022-06-15 15:23:50|11573|11570.2|11572|11569.2|11577.5|11574.7|11569|11566.2|84
1655306640000|2022-06-15 15:24:00|11572.5|11569.7|11571|11568.2|11573|11570.2|11570|11567.2|12
1655306650000|2022-06-15 15:24:10|11571.6|11567.6|11573|11570.2|11574|11571.2|11571|11567.6|94
1655306660000|2022-06-15 15:24:20|11574.6|11571.8|11581|11578.2|11584|11581.2|11574.6|11571.8|73
1655306670000|2022-06-15 15:24:30|11581.1|11578.3|11581|11578.2|11582.1|11579.3|11580|11577.1|21
1655306680000|2022-06-15 15:24:40|11580|11577.2|11577|11574.2|11580|11577.2|11576|11573.2|86
1655306690000|2022-06-15 15:24:50|11576|11573.2|11580|11577.2|11581|11578.2|11576|11573.2|52
1655306700000|2022-06-15 15:25:00|11580.6|11576.6|11576|11573.2|11580.6|11577.7|11575|11572.2|57
1655306710000|2022-06-15 15:25:10|11575|11572.2|11579|11576.2|11579|11576.2|11574|11571.2|35
1655306720000|2022-06-15 15:25:20|11578.5|11575.7|11579|11576.2|11581.5|11578.7|11578|11575.2|21
1655306730000|2022-06-15 15:25:30|11578|11575.2|11576|11573.2|11578.6|11575.7|11572|11569.2|76
1655306740000|2022-06-15 15:25:40|11576.5|11573.7|11578.6|11574.6|11581.6|11578.2|11575|11572.2|39
1655306750000|2022-06-15 15:25:50|11578|11575.2|11578.5|11575.7|11580|11577.2|11575|11572.2|29
1655306760000|2022-06-15 15:26:00|11579|11576.2|11576.5|11573.7|11579|11576.2|11574.5|11571.6|41
1655306770000|2022-06-15 15:26:10|11576|11573.2|11571|11568.2|11576.6|11573.7|11571|11568.2|23
1655306780000|2022-06-15 15:26:20|11570|11567.2|11567.5|11564.7|11571|11568.2|11567|11564.2|15
1655306790000|2022-06-15 15:26:30|11568|11565.2|11571|11568.2|11571.6|11568.2|11567|11563.6|23
1655306800000|2022-06-15 15:26:40|11572.5|11569.7|11572|11569.2|11574|11571.2|11570|11566.6|90
1655306810000|2022-06-15 15:26:50|11571|11568.2|11572.5|11569.7|11575.4|11572.6|11570.5|11567.7|34
1655306820000|2022-06-15 15:27:00|11573|11570.2|11572|11569.2|11574.9|11572.1|11569|11566.2|103
1655306830000|2022-06-15 15:27:10|11571|11568.2|11573|11570.2|11574|11571.2|11570|11567.2|18
1655306840000|2022-06-15 15:27:20|11573.5|11570.7|11571|11568.2|11574|11571.2|11569.5|11566.7|36
1655306850000|2022-06-15 15:27:30|11571.5|11568.7|11580|11577.2|11585.1|11580.2|11571.5|11568.7|68
1655306860000|2022-06-15 15:27:40|11579|11576.2|11574|11571.2|11580|11577.2|11573|11570.2|32
1655306870000|2022-06-15 15:27:50|11574.4|11571.6|11579|11576.2|11579.1|11576.3|11574|11571.2|30
1655306880000|2022-06-15 15:28:00|11579.5|11576.7|11584|11581.2|11584.5|11581.7|11579|11576.2|38
1655306890000|2022-06-15 15:28:10|11583|11580.2|11578|11575.2|11583|11580.2|11577|11574.2|63
1655306900000|2022-06-15 15:28:20|11578.5|11575.7|11576|11573.2|11580|11577.2|11575|11572.2|21
1655306910000|2022-06-15 15:28:30|11576.5|11573.7|11578|11575.2|11580|11577.2|11573|11570.2|40
1655306920000|2022-06-15 15:28:40|11579|11576.2|11586|11583.2|11586|11583.2|11577|11574.2|78
1655306930000|2022-06-15 15:28:50|11586.5|11583.7|11580|11577.2|11587|11584.2|11578.5|11575.7|101
1655306940000|2022-06-15 15:29:00|11580.5|11577.7|11574.6|11570.6|11581|11578.2|11571.5|11568.7|133
1655306950000|2022-06-15 15:29:10|11574|11571.2|11575.6|11571.6|11576.1|11572.7|11567|11564.2|161
1655306960000|2022-06-15 15:29:20|11576.5|11573.7|11587|11584.2|11593|11590.2|11576|11573.2|161
1655306970000|2022-06-15 15:29:30|11588|11585.2|11588.1|11584.1|11591|11588.2|11583|11580.2|158
1655306980000|2022-06-15 15:29:40|11587|11584.2|11586|11583.2|11592|11589.2|11582.5|11579.6|117
1655306990000|2022-06-15 15:29:50|11585|11582.2|11552|11549.2|11587|11584.2|11552|11549.2|282
1655307000000|2022-06-15 15:30:00|11552.5|11549.7|11569.5|11566.7|11570|11567.2|11550.1|11547.3|292
1655307010000|2022-06-15 15:30:10|11570|11567.2|11576|11573.2|11578|11575.2|11569|11565.6|91
1655307020000|2022-06-15 15:30:20|11575|11572.2|11570.4|11567.6|11579.5|11576.7|11566.5|11563.7|128
1655307030000|2022-06-15 15:30:30|11569.5|11566.7|11569.5|11566.7|11574|11570.7|11568.4|11565.6|50
1655307040000|2022-06-15 15:30:40|11569.4|11566.6|11567.9|11565.1|11573|11570.2|11564.9|11562|147
1655307050000|2022-06-15 15:30:50|11566.9|11564.1|11566.6|11562.6|11568.9|11566.1|11564.4|11561.6|65
1655307060000|2022-06-15 15:31:00|11565.9|11563.1|11571|11567|11574|11571.2|11565.9|11563.1|89
1655307070000|2022-06-15 15:31:10|11570.6|11566.6|11565.9|11563.1|11571|11568.2|11565.9|11562.6|32
1655307080000|2022-06-15 15:31:20|11566|11563.2|11553.5|11550.7|11567.6|11564.2|11553|11550.2|86
1655307090000|2022-06-15 15:31:30|11554|11551.2|11546.9|11544.1|11555.5|11552.7|11545.9|11543.1|156
1655307100000|2022-06-15 15:31:40|11545.5|11542.7|11547.5|11544.7|11549|11546.2|11543.5|11540.7|128
1655307110000|2022-06-15 15:31:50|11546.9|11544.1|11546.5|11543.7|11549|11546.2|11546|11543.2|84
1655307120000|2022-06-15 15:32:00|11547|11544.2|11539|11536.2|11547|11544.2|11534.9|11532.1|172
1655307130000|2022-06-15 15:32:10|11538|11535.2|11530|11527.2|11541|11538.2|11527.4|11524.6|178
1655307140000|2022-06-15 15:32:20|11529.9|11527.1|11521.5|11518.7|11530|11527.2|11520|11517.2|105
1655307150000|2022-06-15 15:32:30|11522|11519.2|11523|11520.2|11526|11523.2|11522|11519.2|31
1655307160000|2022-06-15 15:32:40|11523.5|11520.7|11521|11518.2|11525.5|11522.7|11521|11518.2|56
1655307170000|2022-06-15 15:32:50|11521.5|11518.7|11525|11522.2|11525.5|11522.7|11521.5|11518.7|102
1655307180000|2022-06-15 15:33:00|11524.9|11522.1|11525|11522.2|11528|11525.2|11522.5|11519.7|77
1655307190000|2022-06-15 15:33:10|11525.5|11521.5|11522|11519.2|11527.9|11525.1|11518.9|11516.1|50
1655307200000|2022-06-15 15:33:20|11521.9|11519.1|11520.9|11518.1|11523.9|11521.1|11519.9|11517.1|37
1655307210000|2022-06-15 15:33:30|11521.4|11518.6|11519.9|11517.1|11523|11520.2|11519.9|11517.1|20
1655307220000|2022-06-15 15:33:40|11520|11517.2|11526.4|11523.6|11528.4|11525.6|11518.9|11516.1|52
1655307230000|2022-06-15 15:33:50|11525.9|11523.1|11525.9|11523.1|11528|11525.2|11522.9|11520.1|55
1655307240000|2022-06-15 15:34:00|11526.4|11523.6|11524.9|11522.1|11527|11524.2|11522.9|11520.1|26
1655307250000|2022-06-15 15:34:10|11523.4|11520.6|11523.9|11521.1|11526.4|11523.6|11519.9|11517.1|29
1655307260000|2022-06-15 15:34:20|11524.4|11521.6|11527|11524.2|11529|11525.6|11523.9|11521.1|81
1655307270000|2022-06-15 15:34:30|11527.9|11525.1|11527.9|11525.1|11529|11526.2|11526|11523.2|24
1655307280000|2022-06-15 15:34:40|11527|11524.2|11526|11523.2|11527.9|11525.1|11524.4|11521.6|18
1655307290000|2022-06-15 15:34:50|11525.9|11523.1|11521.9|11519.1|11528.4|11525.6|11521.9|11519.1|31
1655307300000|2022-06-15 15:35:00|11522.9|11520.1|11521.9|11519.1|11527.5|11523.2|11519.4|11516.6|269
1655307310000|2022-06-15 15:35:10|11520.9|11518.1|11526.9|11524.1|11527.4|11524.6|11520.9|11518.1|124
1655307320000|2022-06-15 15:35:20|11526.4|11523.6|11529.4|11526.6|11531|11528.2|11525.9|11523.1|108
1655307330000|2022-06-15 15:35:30|11529.9|11527.1|11526.9|11524.1|11530.9|11528.1|11525.9|11523.1|25
1655307340000|2022-06-15 15:35:40|11527|11524.2|11527.9|11525.1|11530|11527.2|11525.4|11522.6|15
1655307350000|2022-06-15 15:35:50|11528.5|11524.5|11528.9|11526.1|11529.9|11527.1|11527.4|11524.5|40
1655307360000|2022-06-15 15:36:00|11528.4|11525.6|11531.9|11529.1|11531.9|11529.1|11527.4|11524.6|19
1655307370000|2022-06-15 15:36:10|11532.4|11529.6|11527.9|11525.1|11532.4|11529.6|11525.9|11523.1|41
1655307380000|2022-06-15 15:36:20|11527.5|11524.7|11523.4|11520.6|11527.9|11525.1|11522.9|11519.5|21
1655307390000|2022-06-15 15:36:30|11522.9|11520.1|11529.9|11527.1|11530.9|11528.1|11522.9|11520.1|31
1655307400000|2022-06-15 15:36:40|11530.9|11528.1|11541.9|11539.1|11549.5|11546.1|11529.4|11526.5|166
1655307410000|2022-06-15 15:36:50|11542.4|11539.6|11545.9|11543.1|11548.4|11545.6|11542.4|11539.6|58
1655307420000|2022-06-15 15:37:00|11546.9|11544.1|11535.9|11533.1|11547|11544.1|11535.4|11532.6|45
1655307430000|2022-06-15 15:37:10|11536.4|11533.6|11532.4|11529.6|11538.5|11535.6|11530.9|11528.1|64
1655307440000|2022-06-15 15:37:20|11530.9|11528.1|11534.9|11532.1|11536.9|11534.1|11530.9|11528.1|24
1655307450000|2022-06-15 15:37:30|11533.9|11531.1|11531.9|11529.1|11536.5|11533.1|11531.4|11528.6|30
1655307460000|2022-06-15 15:37:40|11530.9|11528.1|11528.9|11526.1|11530.9|11528.1|11527.9|11524.5|22
1655307470000|2022-06-15 15:37:50|11529.4|11526.6|11532.4|11529.6|11532.9|11530.1|11529.4|11526.5|8
1655307480000|2022-06-15 15:38:00|11533.4|11530.6|11538.9|11536.1|11538.9|11536.1|11532.9|11530.1|19
1655307490000|2022-06-15 15:38:10|11539.4|11536.6|11542.4|11539.6|11543.5|11540.1|11538.9|11536.1|34
1655307500000|2022-06-15 15:38:20|11542.9|11540.1|11537.9|11535.1|11544.4|11541.6|11537.9|11535.1|27
1655307510000|2022-06-15 15:38:30|11538.8|11536|11537.9|11535.1|11540.5|11537.1|11537.9|11535.1|8
1655307520000|2022-06-15 15:38:40|11538.4|11535.6|11539.8|11537|11541.9|11539.1|11537.9|11535.1|31
1655307530000|2022-06-15 15:38:50|11539.9|11537.1|11540.4|11537.6|11543.9|11540.6|11539.4|11536.5|16
1655307540000|2022-06-15 15:39:00|11539.9|11537.1|11537.9|11535.1|11543.9|11541.1|11537.9|11535.1|17
1655307550000|2022-06-15 15:39:10|11537.8|11535|11534.8|11532|11538.5|11535.6|11533.9|11531.1|17
1655307560000|2022-06-15 15:39:20|11533.9|11531.1|11538.9|11536.1|11542|11538.6|11533.9|11531.1|21
1655307570000|2022-06-15 15:39:30|11539.4|11536.6|11533.9|11531.1|11540.4|11537.6|11533.9|11531.1|39
1655307580000|2022-06-15 15:39:40|11534.3|11531.5|11531.9|11529.1|11534.9|11532.1|11531.9|11529.1|8
1655307590000|2022-06-15 15:39:50|11530.9|11528.1|11534.9|11532.1|11535.9|11533.1|11530.9|11528.1|18
1655307600000|2022-06-15 15:40:00|11535.8|11533|11532.9|11530.1|11536.4|11533.6|11531.9|11529.1|8
1655307610000|2022-06-15 15:40:10|11533.4|11530.6|11534.9|11532.1|11535.4|11532.6|11529.9|11527.1|18
1655307620000|2022-06-15 15:40:20|11535.4|11532.6|11537.9|11535.1|11538.8|11536|11535.4|11532.6|18
1655307630000|2022-06-15 15:40:30|11538.8|11536|11542.9|11540.1|11543.9|11541.1|11537.8|11535|51
1655307640000|2022-06-15 15:40:40|11542.8|11540|11536.8|11534|11542.8|11540|11534.8|11531.4|45
1655307650000|2022-06-15 15:40:50|11537.3|11534.5|11535.8|11533|11537.3|11534.5|11534.8|11532|10
1655307660000|2022-06-15 15:41:00|11534.8|11532|11537.8|11535|11538.8|11536|11534.8|11532|20
1655307670000|2022-06-15 15:41:10|11538.3|11535.5|11534.8|11532|11538.3|11535.5|11534.3|11531.4|24
1655307680000|2022-06-15 15:41:20|11533.8|11531|11527.8|11525|11534.3|11531.5|11527.3|11524.5|51
1655307690000|2022-06-15 15:41:30|11528.3|11525.5|11527.8|11525|11530.4|11527.5|11525.2|11522.4|74
1655307700000|2022-06-15 15:41:40|11525.8|11523|11523.8|11521|11527.8|11525|11523.8|11521|36
1655307710000|2022-06-15 15:41:50|11524.4|11521.6|11527.8|11525|11527.8|11525|11524.4|11521.6|16
1655307720000|2022-06-15 15:42:00|11527.3|11524.5|11528.8|11526|11530.8|11528|11527.3|11524.5|23
1655307730000|2022-06-15 15:42:10|11528.3|11525.5|11527.3|11524.5|11528.3|11525.5|11524.8|11522|20
1655307740000|2022-06-15 15:42:20|11527.4|11524.6|11525.8|11523|11529.3|11526.5|11525.8|11523|6
1655307750000|2022-06-15 15:42:30|11526.3|11523.5|11518.8|11516|11526.8|11524|11515.8|11513|109
1655307760000|2022-06-15 15:42:40|11519.8|11517|11525.8|11523|11525.8|11523|11518.8|11516|45
1655307770000|2022-06-15 15:42:50|11525.3|11522.5|11523.8|11521|11526.3|11523.5|11519.3|11516.4|116
1655307780000|2022-06-15 15:43:00|11523.3|11520.5|11526.8|11524|11526.8|11524|11522.8|11520|10
1655307790000|2022-06-15 15:43:10|11525.8|11523|11526.8|11524|11528.8|11526|11525.8|11523|17
1655307800000|2022-06-15 15:43:20|11527.3|11524.5|11527.3|11524.5|11527.8|11525|11525.8|11522.9|27
1655307810000|2022-06-15 15:43:30|11527.8|11525|11534.8|11532|11535.4|11532.5|11527.8|11525|39
1655307820000|2022-06-15 15:43:40|11535.3|11532.5|11536.8|11534|11537.8|11535|11534.3|11531.5|29
1655307830000|2022-06-15 15:43:50|11537.3|11534.5|11537.8|11535|11539.8|11537|11536.8|11534|42
1655307840000|2022-06-15 15:44:00|11538.7|11535.9|11539.8|11537|11541.2|11538.4|11537.3|11534.4|42
1655307850000|2022-06-15 15:44:10|11540.8|11538|11541.8|11539|11542.3|11539.5|11539.8|11537|24
1655307860000|2022-06-15 15:44:20|11541.3|11538.5|11540.7|11537.9|11541.8|11539|11539.2|11536.4|21
1655307870000|2022-06-15 15:44:30|11541.3|11538.5|11530.8|11528|11543.8|11541|11529.7|11526.9|77
1655307880000|2022-06-15 15:44:40|11531.7|11528.9|11534.8|11532|11535.8|11533|11529.3|11526.5|33
1655307890000|2022-06-15 15:44:50|11536.8|11534|11538.4|11534.4|11539.3|11536.5|11536.8|11533.9|14
1655307900000|2022-06-15 15:45:00|11537.8|11535|11533.3|11530.5|11538.8|11536|11531.8|11528.9|20
1655307910000|2022-06-15 15:45:10|11533.9|11529.9|11536.7|11533.9|11536.7|11533.9|11533.7|11529.9|115
1655307920000|2022-06-15 15:45:20|11537.2|11534.4|11536.7|11533.9|11537.3|11534.4|11533.7|11530.8|16
1655307930000|2022-06-15 15:45:30|11536.3|11532.3|11535.7|11532.9|11536.3|11533.4|11534.7|11531.9|48
1655307940000|2022-06-15 15:45:40|11534.7|11531.9|11538.7|11535.9|11538.7|11535.9|11534.7|11531.9|22
1655307950000|2022-06-15 15:45:50|11537.2|11534.4|11537.7|11534.9|11540.7|11537.9|11536.2|11532.8|39
1655307960000|2022-06-15 15:46:00|11539.2|11536.4|11531.7|11528.9|11540.7|11537.9|11531.7|11528.9|53
1655307970000|2022-06-15 15:46:10|11532.2|11529.4|11539.7|11536.9|11539.7|11536.9|11532.2|11529.4|24
1655307980000|2022-06-15 15:46:20|11540.2|11537.4|11541.7|11538.9|11542.2|11539.4|11538.7|11535.9|13
1655307990000|2022-06-15 15:46:30|11542.2|11539.4|11546.2|11543.4|11547.7|11544.9|11540.7|11537.9|175
1655308000000|2022-06-15 15:46:40|11545.8|11543|11552.8|11550|11553.9|11550.5|11543.7|11540.9|78
1655308010000|2022-06-15 15:46:50|11553.8|11551|11555.8|11553|11555.8|11553|11550.8|11547.9|64
1655308020000|2022-06-15 15:47:00|11556.3|11553.5|11562.8|11560|11564.3|11561.5|11556.3|11552.9|103
1655308030000|2022-06-15 15:47:10|11563.4|11559.4|11565.8|11563|11566.8|11564|11560.3|11557.5|44
1655308040000|2022-06-15 15:47:20|11563.8|11561|11563.2|11560.4|11566.3|11563|11562.2|11558.8|44
1655308050000|2022-06-15 15:47:30|11563.7|11560.9|11565.7|11562.9|11566.7|11563.9|11559.2|11556.4|34
1655308060000|2022-06-15 15:47:40|11566.7|11563.9|11566.8|11564|11571.9|11567|11564.7|11561.4|69
1655308070000|2022-06-15 15:47:50|11567.3|11564.5|11565.8|11563|11569.8|11567|11564.8|11562|33
1655308080000|2022-06-15 15:48:00|11566.3|11563.5|11563.8|11561|11568.2|11565.4|11563.8|11561|31
1655308090000|2022-06-15 15:48:10|11565.3|11562.5|11558.8|11556|11566.3|11563.5|11558.3|11555.5|30
1655308100000|2022-06-15 15:48:20|11558.7|11555.9|11555.8|11553|11558.7|11555.9|11555.3|11552.4|32
1655308110000|2022-06-15 15:48:30|11556.3|11553.5|11550.8|11548|11556.3|11553.5|11549.8|11547|84
1655308120000|2022-06-15 15:48:40|11551.3|11548.5|11551.8|11549|11553.8|11551|11550.3|11547.5|50
1655308130000|2022-06-15 15:48:50|11551.9|11549.1|11550.8|11548|11552.8|11550|11547.8|11545|21
1655308140000|2022-06-15 15:49:00|11549.8|11547|11549.8|11547|11552.9|11550.1|11547.3|11544.5|82
1655308150000|2022-06-15 15:49:10|11549.3|11546.5|11543.3|11540.5|11549.3|11546.5|11542.8|11540|10
1655308160000|2022-06-15 15:49:20|11542.9|11540.1|11543.9|11541.1|11546.4|11543.6|11542.4|11539.6|47
1655308170000|2022-06-15 15:49:30|11543.8|11541|11542.8|11540|11545.4|11542.1|11540.8|11538|12
1655308180000|2022-06-15 15:49:40|11542.9|11540.1|11543.4|11539.4|11544|11541.1|11541.9|11539.1|14
1655308190000|2022-06-15 15:49:50|11542.8|11540|11539.9|11537.1|11543.4|11540.1|11538.9|11536.1|113
1655308200000|2022-06-15 15:50:00|11538.9|11536.1|11542.9|11540.1|11544.4|11541.6|11537.9|11535.1|95
1655308210000|2022-06-15 15:50:10|11542.4|11539.6|11542.9|11540.1|11545.5|11542.6|11542.3|11539.5|82
1655308220000|2022-06-15 15:50:20|11542.8|11540|11539.9|11537.1|11542.8|11540|11539.3|11536.5|21
1655308230000|2022-06-15 15:50:30|11540.8|11538|11536.3|11533.5|11541.9|11539.1|11536.3|11533.5|20
1655308240000|2022-06-15 15:50:40|11535.8|11533|11529.8|11527|11535.8|11533|11529.8|11527|51
1655308250000|2022-06-15 15:50:50|11529.9|11527.1|11529.8|11527|11532.8|11530|11527.8|11525|55
1655308260000|2022-06-15 15:51:00|11530.3|11527.5|11524.8|11522|11530.3|11527.5|11521.8|11519|91
1655308270000|2022-06-15 15:51:10|11525.8|11523|11528.8|11526|11528.8|11526|11525.8|11523|19
1655308280000|2022-06-15 15:51:20|11527.8|11525|11525.3|11522.5|11527.8|11525|11524.8|11522|9
1655308290000|2022-06-15 15:51:30|11524.8|11522|11523.8|11521|11525.3|11522.5|11523.3|11520.5|7
1655308300000|2022-06-15 15:51:40|11526.3|11523.5|11529.8|11527|11530.4|11527|11526.3|11523.5|9
1655308310000|2022-06-15 15:51:50|11530.3|11527.5|11525.8|11523|11530.3|11527.5|11525.8|11523|53
1655308320000|2022-06-15 15:52:00|11526.4|11522.4|11520.8|11518|11526.4|11522.9|11520.7|11517.4|22
1655308330000|2022-06-15 15:52:10|11521.3|11518.5|11520.8|11518|11522.3|11519.5|11517.8|11515|39
1655308340000|2022-06-15 15:52:20|11521.8|11519|11521.7|11518.9|11525.9|11522.5|11519.7|11516.9|122
1655308350000|2022-06-15 15:52:30|11522.2|11519.4|11516.7|11513.9|11522.3|11519.4|11516.7|11513.9|33
1655308360000|2022-06-15 15:52:40|11515.7|11512.9|11515.7|11512.9|11517.8|11514.9|11514.7|11511.3|44
1655308370000|2022-06-15 15:52:50|11516.3|11512.3|11516.7|11513.9|11517.2|11514.4|11513.7|11510.9|41
1655308380000|2022-06-15 15:53:00|11517.2|11514.4|11516.2|11513.4|11517.2|11514.4|11513.7|11510.9|14
1655308390000|2022-06-15 15:53:10|11516.7|11513.9|11516.7|11513.9|11520.7|11517.9|11516.2|11513.3|34
1655308400000|2022-06-15 15:53:20|11517.2|11514.4|11513.7|11510.9|11517.2|11514.4|11512.1|11509.3|58
1655308410000|2022-06-15 15:53:30|11513.6|11510.8|11502.7|11498.7|11513.7|11510.9|11499.7|11496.9|283
1655308420000|2022-06-15 15:53:40|11502.1|11499.3|11501.6|11498.8|11502.7|11499.9|11498.1|11495.3|78
1655308430000|2022-06-15 15:53:50|11501.1|11498.3|11501|11498.2|11501.1|11498.3|11495.5|11492.2|591
1655308440000|2022-06-15 15:54:00|11500.5|11497.7|11501|11498.2|11505|11502.2|11500.5|11497.1|26
1655308450000|2022-06-15 15:54:10|11500.5|11497.7|11508|11505.2|11508.2|11505.2|11500.5|11497.7|29
1655308460000|2022-06-15 15:54:20|11508.1|11505.3|11504.5|11501.7|11508.1|11505.3|11504.5|11501.7|41
1655308470000|2022-06-15 15:54:30|11505|11502.2|11505.5|11502.7|11506.5|11503.7|11503.5|11500.7|104
1655308480000|2022-06-15 15:54:40|11503.5|11500.7|11494.5|11491.7|11504.5|11501.7|11494.5|11491.7|69
1655308490000|2022-06-15 15:54:50|11495|11492.2|11492.5|11489.7|11497|11494.2|11491.5|11488.7|160
1655308500000|2022-06-15 15:55:00|11493|11490.2|11498.5|11495.7|11499|11496.2|11493|11490.2|57
1655308510000|2022-06-15 15:55:10|11499|11496.2|11496.5|11493.7|11500.5|11497.7|11494|11491.2|48
1655308520000|2022-06-15 15:55:20|11497|11494.2|11494|11491.2|11497.1|11494.2|11494|11491.2|25
1655308530000|2022-06-15 15:55:30|11493.5|11490.7|11488.5|11485.7|11494.6|11491.7|11488.5|11485.7|45
1655308540000|2022-06-15 15:55:40|11489|11486.2|11485.5|11482.7|11489|11486.2|11484.5|11481.6|82
1655308550000|2022-06-15 15:55:50|11485|11482.2|11489.6|11486.8|11494.6|11491.8|11485|11482.2|276
1655308560000|2022-06-15 15:56:00|11489.5|11486.7|11490.5|11487.7|11491.6|11488.8|11486.5|11483.7|153
1655308570000|2022-06-15 15:56:10|11491.1|11487.1|11487.5|11484.7|11491.6|11488.8|11487|11484.2|38
1655308580000|2022-06-15 15:56:20|11488.5|11485.7|11489.6|11486.8|11490|11487.2|11487|11484.2|68
1655308590000|2022-06-15 15:56:30|11489.5|11486.7|11489|11486.2|11498|11495.2|11488|11485.2|78
1655308600000|2022-06-15 15:56:40|11489.6|11486.8|11483.5|11480.7|11490.6|11487.8|11483.5|11480.7|235
1655308610000|2022-06-15 15:56:50|11484|11481.2|11487.5|11484.7|11488.6|11485.8|11482|11479.2|44
1655308620000|2022-06-15 15:57:00|11487.6|11484.8|11491|11488.2|11491.6|11488.8|11487.6|11484.8|25
1655308630000|2022-06-15 15:57:10|11491.5|11488.7|11488.1|11485.3|11491.6|11488.8|11487.5|11484.7|13
1655308640000|2022-06-15 15:57:20|11488|11485.2|11484.5|11481.7|11490.6|11487.8|11484.5|11481.7|21
1655308650000|2022-06-15 15:57:30|11485|11482.2|11487|11484.2|11487.6|11484.8|11485|11482.2|15
1655308660000|2022-06-15 15:57:40|11487.1|11484.3|11490.5|11487.7|11493|11490.2|11487.1|11484.3|18
1655308670000|2022-06-15 15:57:50|11490|11487.2|11483.6|11480.8|11490|11487.2|11483.5|11480.7|26
1655308680000|2022-06-15 15:58:00|11482.5|11479.7|11487.5|11484.7|11489.6|11486.8|11482.5|11479.7|85
1655308690000|2022-06-15 15:58:10|11488.7|11486.2|11489.6|11486.8|11490.5|11487.7|11488|11485.1|89
1655308700000|2022-06-15 15:58:20|11490|11487.2|11488.5|11485.7|11492.5|11489.7|11487|11484.2|235
1655308710000|2022-06-15 15:58:30|11488|11485.2|11490|11487.2|11490|11487.2|11485.5|11482.7|38
1655308720000|2022-06-15 15:58:40|11491|11488.2|11494.5|11491.7|11494.5|11491.7|11491|11488.2|17
1655308730000|2022-06-15 15:58:50|11494.6|11491.8|11498.5|11495.7|11500.1|11496.7|11494.6|11491.8|57
1655308740000|2022-06-15 15:59:00|11497.6|11494.8|11500|11497.2|11503.5|11500.7|11497.6|11494.8|68
1655308750000|2022-06-15 15:59:10|11500.5|11497.7|11490.5|11487.7|11501.1|11497.8|11490.5|11487.7|221
1655308760000|2022-06-15 15:59:20|11490.6|11487.8|11490.5|11487.7|11492|11489.2|11490.5|11487.7|20
1655308770000|2022-06-15 15:59:30|11490.6|11487.8|11502.5|11499.7|11502.5|11499.7|11490.6|11487.8|39
1655308780000|2022-06-15 15:59:40|11504|11501.2|11496.5|11493.7|11504|11501.2|11494|11491.2|29
1655308790000|2022-06-15 15:59:50|11497|11494.2|11495|11492.2|11497|11494.2|11494.1|11491.3|12
1655308800000|2022-06-15 16:00:00|11495.5|11492.7|11502|11499.2|11503|11500.2|11495.5|11492.7|34
1655308810000|2022-06-15 16:00:10|11502.5|11499.7|11500.5|11497.7|11503|11500.2|11498.5|11495.7|30
1655308820000|2022-06-15 16:00:20|11500|11497.2|11494.5|11491.7|11500.5|11497.7|11493.6|11489.6|30
1655308830000|2022-06-15 16:00:30|11494.6|11490.6|11490.1|11486.1|11494.6|11491.7|11489|11486.1|264
1655308840000|2022-06-15 16:00:40|11489.5|11486.7|11488.4|11485.6|11490.5|11487.7|11484.9|11482.1|39
1655308850000|2022-06-15 16:00:50|11488.9|11486.1|11490.4|11487.6|11492.4|11489.6|11488.4|11485.5|8
1655308860000|2022-06-15 16:01:00|11488.9|11486.1|11490.4|11487.6|11492.9|11490.1|11488.9|11486|23
1655308870000|2022-06-15 16:01:10|11489.4|11486.6|11493.4|11490.6|11494.4|11491.6|11488.4|11485.6|27
1655308880000|2022-06-15 16:01:20|11493.9|11491.1|11498.9|11496.1|11499.5|11496.6|11493.4|11490.6|94
1655308890000|2022-06-15 16:01:30|11498.3|11495.5|11492.9|11490.1|11498.3|11495.5|11488|11485.2|121
1655308900000|2022-06-15 16:01:40|11493.4|11490.6|11493.4|11490.6|11494.4|11491.6|11492.4|11489.5|22
1655308910000|2022-06-15 16:01:50|11491.4|11488.6|11490.4|11487.6|11491.9|11489.1|11487.9|11485.1|49
1655308920000|2022-06-15 16:02:00|11490.5|11487.7|11494.9|11492.1|11494.9|11492.1|11490.5|11487.7|22
1655308930000|2022-06-15 16:02:10|11494.4|11491.6|11501.9|11499.1|11502.5|11499.6|11494.4|11491.6|113
1655308940000|2022-06-15 16:02:20|11502|11499.2|11510.4|11507.6|11512.5|11509.7|11498.9|11496.1|101
1655308950000|2022-06-15 16:02:30|11509.9|11507.1|11508.4|11505.6|11511|11508.1|11506.3|11503|197
1655308960000|2022-06-15 16:02:40|11509|11505|11507.9|11505.1|11509|11505.6|11505.4|11502.6|43
1655308970000|2022-06-15 16:02:50|11507.3|11504.5|11508.9|11506.1|11511|11507.6|11506.3|11503.4|27
1655308980000|2022-06-15 16:03:00|11509.4|11506.6|11504.9|11502.1|11510.4|11507.6|11504.9|11501.5|19
1655308990000|2022-06-15 16:03:10|11505.3|11502.5|11496.8|11494|11505.3|11502.5|11496.3|11493.5|123
1655309000000|2022-06-15 16:03:20|11496.3|11493.5|11498.3|11495.5|11498.8|11496|11496.3|11492.9|25
1655309010000|2022-06-15 16:03:30|11499.3|11496.5|11499.8|11497|11500.4|11497.5|11497.3|11494.4|42
1655309020000|2022-06-15 16:03:40|11500.3|11497.5|11498.3|11495.5|11500.4|11497.5|11497.3|11494.5|32
1655309030000|2022-06-15 16:03:50|11497.8|11495|11496.2|11493.4|11502.4|11499|11496.2|11493.4|381
1655309040000|2022-06-15 16:04:00|11496.7|11493.9|11492.7|11489.9|11497.7|11494.9|11491.7|11488.9|62
1655309050000|2022-06-15 16:04:10|11493.2|11490.4|11491.3|11488.5|11497.3|11494.4|11491.2|11488.4|57
1655309060000|2022-06-15 16:04:20|11492.2|11489.4|11496.7|11493.9|11498.2|11495.4|11491.7|11488.8|101
1655309070000|2022-06-15 16:04:30|11495.7|11492.9|11497.2|11494.4|11498.2|11495.4|11493.7|11490.8|34
1655309080000|2022-06-15 16:04:40|11497.3|11494.5|11502.2|11499.4|11504.8|11501.4|11497.2|11494.4|133
1655309090000|2022-06-15 16:04:50|11501.2|11498.4|11508.7|11505.9|11510.7|11507.9|11499.7|11496.9|207
1655309100000|2022-06-15 16:05:00|11509.7|11506.9|11501.2|11498.4|11513.2|11510.4|11501.2|11498.4|106
1655309110000|2022-06-15 16:05:10|11499.2|11496.4|11499.7|11496.9|11499.7|11496.9|11496.2|11493.4|52
1655309120000|2022-06-15 16:05:20|11500.2|11497.4|11504.2|11501.4|11505.3|11502.4|11499.2|11496.4|164
1655309130000|2022-06-15 16:05:30|11503.2|11500.4|11499.2|11496.4|11503.7|11500.9|11499.1|11495.7|45
1655309140000|2022-06-15 16:05:40|11499.1|11496.3|11500.6|11497.8|11501.7|11498.9|11499.1|11496.3|12
1655309150000|2022-06-15 16:05:50|11501.1|11498.3|11506.6|11503.8|11507.1|11504.3|11501.1|11498.3|16
1655309160000|2022-06-15 16:06:00|11506.7|11503.9|11499.1|11496.3|11508.1|11505.3|11498.1|11495.3|22
1655309170000|2022-06-15 16:06:10|11499.6|11496.8|11501.6|11498.8|11503.1|11500.3|11499.6|11496.8|21
1655309180000|2022-06-15 16:06:20|11501.1|11498.3|11498.1|11495.3|11502.2|11498.8|11498.1|11495.3|22
1655309190000|2022-06-15 16:06:30|11497.6|11494.8|11497.1|11494.3|11497.7|11494.8|11493.6|11490.8|18
1655309200000|2022-06-15 16:06:40|11497.6|11494.8|11495.6|11492.8|11498.1|11495.3|11495.1|11492.2|15
1655309210000|2022-06-15 16:06:50|11496.1|11493.3|11496.6|11493.8|11498.6|11495.8|11495.1|11492.3|38
1655309220000|2022-06-15 16:07:00|11496.1|11493.3|11495.1|11492.3|11499.7|11496.8|11493.6|11490.8|16
1655309230000|2022-06-15 16:07:10|11496.6|11493.8|11495.1|11492.3|11498.6|11495.8|11494.1|11491.3|43
1655309240000|2022-06-15 16:07:20|11496.1|11493.3|11518.2|11515.4|11519.8|11517|11496.1|11493.3|269
1655309250000|2022-06-15 16:07:30|11518.7|11515.9|11514.2|11511.4|11520.2|11517.4|11511.7|11508.8|218
1655309260000|2022-06-15 16:07:40|11514.3|11511.5|11511.2|11508.4|11514.3|11511.5|11509.7|11506.8|33
1655309270000|2022-06-15 16:07:50|11510.7|11507.9|11508.3|11505.5|11512.3|11509.5|11507.3|11504.5|71
1655309280000|2022-06-15 16:08:00|11509.3|11506.5|11507.8|11505|11511.4|11507.9|11506.3|11503.5|85
1655309290000|2022-06-15 16:08:10|11507.3|11504.5|11506.3|11503.5|11509.2|11506.4|11504.8|11502|28
1655309300000|2022-06-15 16:08:20|11505.3|11502.5|11507.3|11504.5|11509.3|11506.5|11505.3|11502.5|17
1655309310000|2022-06-15 16:08:30|11507.8|11505|11507.8|11505|11508.3|11505.5|11506.3|11503.5|14
1655309320000|2022-06-15 16:08:40|11507.2|11504.4|11508.8|11506|11510.4|11507|11506.2|11503.4|15
1655309330000|2022-06-15 16:08:50|11507.8|11505|11509.3|11506.5|11510.8|11508|11506.3|11503.5|3
1655309340000|2022-06-15 16:09:00|11509.2|11506.4|11506.3|11503.5|11513.3|11510.5|11505.3|11502.5|61
1655309350000|2022-06-15 16:09:10|11505.8|11503|11513.3|11510.5|11513.3|11510.5|11501.3|11498.5|157
1655309360000|2022-06-15 16:09:20|11513.9|11509.9|11512.3|11509.5|11514.8|11512|11510.8|11508|15
1655309370000|2022-06-15 16:09:30|11512.8|11510|11516.3|11513.5|11519.3|11516.5|11512.8|11510|54
1655309380000|2022-06-15 16:09:40|11518.3|11515.5|11518.3|11515.5|11520.3|11517.5|11517.3|11514.5|22
1655309390000|2022-06-15 16:09:50|11517.8|11515|11518.3|11515.5|11518.9|11516|11514.3|11511.5|108
1655309400000|2022-06-15 16:10:00|11517.8|11515|11520.3|11517.5|11523.8|11521|11517.8|11515|34
1655309410000|2022-06-15 16:10:10|11519.8|11517|11523.7|11520.9|11523.8|11521|11518.3|11515.5|51
1655309420000|2022-06-15 16:10:20|11523.3|11520.5|11524.3|11521.5|11524.3|11521.5|11518.3|11515.5|89
1655309430000|2022-06-15 16:10:30|11524.8|11522|11525.3|11522.5|11528.3|11525.5|11522.8|11520|46
1655309440000|2022-06-15 16:10:40|11524.3|11521.5|11523.3|11520.5|11528.3|11525.5|11522.3|11519.5|26
1655309450000|2022-06-15 16:10:50|11523.8|11521|11518.3|11515.5|11524.4|11521.5|11516.3|11513.5|122
1655309460000|2022-06-15 16:11:00|11518.8|11516|11519.3|11516.5|11519.3|11516.5|11515.3|11512.5|42
1655309470000|2022-06-15 16:11:10|11518.8|11516|11510.3|11507.5|11519.4|11516|11509.3|11506.5|39
1655309480000|2022-06-15 16:11:20|11509.9|11505.9|11508.3|11505.5|11509.9|11507|11505.3|11502.5|18
1655309490000|2022-06-15 16:11:30|11508.2|11505.4|11509.2|11506.4|11511.3|11508.5|11508.2|11505.4|11
1655309500000|2022-06-15 16:11:40|11507.3|11504.5|11504.2|11501.4|11508.3|11505.5|11503.7|11500.9|22
1655309510000|2022-06-15 16:11:50|11504.3|11501.5|11505.3|11502.5|11505.8|11503|11503.7|11500.9|18
1655309520000|2022-06-15 16:12:00|11505.7|11502.9|11500.9|11496.9|11509.3|11506.5|11500.9|11496.9|18
1655309530000|2022-06-15 16:12:10|11500.3|11497.5|11497.3|11494.5|11501.2|11498.4|11496.2|11492.9|45
1655309540000|2022-06-15 16:12:20|11498.3|11495.5|11500.3|11497.5|11501.3|11498.5|11496.3|11493.5|22
1655309550000|2022-06-15 16:12:30|11500.4|11497.6|11504.3|11501.5|11504.3|11501.5|11498.3|11495.5|19
1655309560000|2022-06-15 16:12:40|11504.7|11501.9|11505.8|11503|11510.3|11507.5|11504.3|11501.5|24
1655309570000|2022-06-15 16:12:50|11506.3|11503.5|11500.3|11497.5|11506.3|11503.5|11500.3|11497.5|33
1655309580000|2022-06-15 16:13:00|11500.8|11498|11496.3|11493.5|11502.3|11499.5|11496.3|11493.5|52
1655309590000|2022-06-15 16:13:10|11496.8|11494|11497.3|11494.5|11499.8|11497|11495.3|11492.5|18
1655309600000|2022-06-15 16:13:20|11498.3|11495.5|11501.2|11498.4|11502.3|11499.5|11497.8|11494.9|15
1655309610000|2022-06-15 16:13:30|11502.3|11499.5|11503.3|11500.5|11504.3|11501.5|11500.2|11497.4|46
1655309620000|2022-06-15 16:13:40|11503.2|11500.4|11504.2|11501.4|11504.2|11501.4|11500.2|11496.9|36
1655309630000|2022-06-15 16:13:50|11503.8|11501|11499.3|11496.5|11504.7|11501.9|11498.7|11495.9|18
1655309640000|2022-06-15 16:14:00|11491.8|11489|11490.3|11487.5|11495.3|11492.5|11488.2|11485.4|106
1655309650000|2022-06-15 16:14:10|11490.2|11487.4|11495.3|11492.5|11495.3|11492.5|11488.3|11485.5|38
1655309660000|2022-06-15 16:14:20|11497.3|11494.5|11500.3|11497.5|11501.3|11498.5|11497.3|11494.5|27
1655309670000|2022-06-15 16:14:30|11502.3|11499.5|11504.3|11501.5|11504.3|11501.5|11502.3|11499.5|80
1655309680000|2022-06-15 16:14:40|11504.8|11502|11502.8|11500|11508.3|11505.5|11502.8|11500|36
1655309690000|2022-06-15 16:14:50|11503.8|11501|11507.3|11504.5|11507.8|11505|11502.8|11500|13
1655309700000|2022-06-15 16:15:00|11507.8|11505|11503.3|11500.5|11508.3|11505.5|11502.2|11499.4|31
1655309710000|2022-06-15 16:15:10|11503.2|11500.4|11503.2|11500.4|11504.2|11501.4|11501.2|11498.4|11
1655309720000|2022-06-15 16:15:20|11502.2|11499.4|11503.7|11500.9|11505.2|11502.4|11502.2|11499.4|8
1655309730000|2022-06-15 16:15:30|11504.8|11500.8|11505.2|11502.4|11507.2|11504.4|11503.2|11499.8|14
1655309740000|2022-06-15 16:15:40|11505.7|11502.9|11504.2|11501.4|11507.2|11504.4|11502.7|11499.9|11
1655309750000|2022-06-15 16:15:50|11503.2|11500.4|11503.2|11500.4|11504.2|11501.4|11500.7|11497.9|21
1655309760000|2022-06-15 16:16:00|11502.2|11499.4|11502.7|11499.9|11505.2|11502.4|11502.2|11499.4|9
1655309770000|2022-06-15 16:16:10|11501.2|11498.4|11498.2|11495.4|11502.7|11499.9|11498.2|11495.4|33
1655309780000|2022-06-15 16:16:20|11497.2|11494.4|11500.3|11497.5|11502.2|11499.4|11496.2|11493.4|23
1655309790000|2022-06-15 16:16:30|11500.7|11497.9|11499.7|11496.9|11501.8|11498.5|11499.2|11496.4|8
1655309800000|2022-06-15 16:16:40|11499.2|11496.4|11495.7|11492.9|11499.2|11496.4|11495.2|11492.4|48
1655309810000|2022-06-15 16:16:50|11495.2|11492.4|11489.2|11486.4|11495.8|11492.9|11488.7|11485.9|96
1655309820000|2022-06-15 16:17:00|11490.2|11487.4|11493.2|11490.4|11494.8|11491.4|11488.2|11485.4|29
1655309830000|2022-06-15 16:17:10|11494.1|11491.3|11497.2|11494.4|11498.2|11495.4|11493.7|11490.9|10
1655309840000|2022-06-15 16:17:20|11497.7|11493.7|11497.7|11494.9|11498.2|11495.4|11496.2|11493.4|9
1655309850000|2022-06-15 16:17:30|11497.2|11494.4|11498.2|11495.4|11499.2|11496.4|11497.2|11493.8|6
1655309860000|2022-06-15 16:17:40|11498.1|11495.3|11495.7|11492.9|11498.2|11495.4|11494.7|11491.9|5
1655309870000|2022-06-15 16:17:50|11496.2|11493.4|11496.7|11493.9|11496.7|11493.9|11494.7|11491.9|11
1655309880000|2022-06-15 16:18:00|11497.1|11494.3|11490.1|11487.3|11499.2|11496.4|11489.1|11485.7|30
1655309890000|2022-06-15 16:18:10|11489.2|11486.4|11486.1|11483.3|11491.2|11487.8|11484.1|11481.3|62
1655309900000|2022-06-15 16:18:20|11486.7|11482.7|11488.1|11485.3|11490.6|11487.8|11485.1|11482.3|58
1655309910000|2022-06-15 16:18:30|11489.2|11486.4|11490.2|11487.4|11492.2|11489.4|11489.1|11486.3|11
1655309920000|2022-06-15 16:18:40|11490.1|11487.3|11489.2|11486.4|11491.7|11488.4|11489.1|11486.3|6
1655309930000|2022-06-15 16:18:50|11489.7|11486.9|11493.2|11490.4|11496.2|11493.4|11489.2|11486.4|72
1655309940000|2022-06-15 16:19:00|11492.3|11488.3|11488.2|11485.4|11493.2|11490.4|11487.2|11484.4|9
1655309950000|2022-06-15 16:19:10|11486.2|11483.4|11487.2|11484.4|11488.7|11485.9|11485.2|11482.4|94
1655309960000|2022-06-15 16:19:20|11487.7|11484.9|11485.2|11482.4|11488.2|11485.4|11484.2|11481.4|45
1655309970000|2022-06-15 16:19:30|11485.8|11481.8|11484.2|11481.4|11486.8|11483.9|11479.2|11476.4|57
1655309980000|2022-06-15 16:19:40|11483.6|11480.8|11482.7|11479.9|11483.8|11480.9|11482.2|11479.4|26
1655309990000|2022-06-15 16:19:50|11482.2|11479.4|11482.1|11479.3|11487.2|11484.4|11481.2|11478.4|167
1655310000000|2022-06-15 16:20:00|11482.2|11479.4|11475.2|11472.4|11483.1|11480.3|11474.7|11471.9|124
1655310010000|2022-06-15 16:20:10|11475.7|11471.7|11468.1|11465.3|11475.7|11472.3|11466.4|11463.6|551
1655310020000|2022-06-15 16:20:20|11468.6|11465.8|11465.1|11462.3|11469.6|11466.8|11464.1|11461.3|42
1655310030000|2022-06-15 16:20:30|11465.6|11462.8|11465.6|11462.8|11469.1|11466.3|11464.6|11461.8|37
1655310040000|2022-06-15 16:20:40|11465.1|11462.3|11463.6|11460.8|11465.1|11462.3|11462.1|11459.3|27
1655310050000|2022-06-15 16:20:50|11464.1|11461.3|11467.1|11464.3|11468.1|11465.3|11463.1|11460.3|72
1655310060000|2022-06-15 16:21:00|11469|11466.2|11464.5|11461.7|11469.1|11466.3|11463.6|11460.8|86
1655310070000|2022-06-15 16:21:10|11464.6|11461.8|11468.1|11465.3|11468.1|11465.3|11461.6|11458.8|37
1655310080000|2022-06-15 16:21:20|11469.1|11466.3|11469.1|11466.3|11470.5|11467.7|11467.6|11464.8|22
1655310090000|2022-06-15 16:21:30|11469.6|11466.8|11463.1|11460.3|11469.6|11466.8|11462.1|11459.3|108
1655310100000|2022-06-15 16:21:40|11462.6|11459.8|11463.6|11460.8|11465.1|11462.3|11462.6|11459.8|16
1655310110000|2022-06-15 16:21:50|11459.7|11456.9|11460.6|11457.8|11461.6|11458.8|11456.1|11453.3|60
1655310120000|2022-06-15 16:22:00|11462.6|11459.8|11474.1|11471.3|11475.1|11472.3|11462.6|11459.8|70
1655310130000|2022-06-15 16:22:10|11474.7|11470.7|11471.6|11468.8|11474.7|11471.8|11470.1|11467.3|66
1655310140000|2022-06-15 16:22:20|11471.1|11468.3|11474.6|11471.8|11475.6|11472.8|11471.1|11468.3|18
1655310150000|2022-06-15 16:22:30|11474.1|11471.3|11474.1|11471.3|11474.7|11471.8|11471.1|11467.7|29
1655310160000|2022-06-15 16:22:40|11474.2|11471.4|11476.1|11473.3|11477.1|11474.3|11473.6|11470.8|13
1655310170000|2022-06-15 16:22:50|11476.6|11473.8|11475.1|11472.3|11479.1|11476.3|11475.1|11472.3|13
1655310180000|2022-06-15 16:23:00|11476.7|11472.7|11474.6|11471.8|11477.6|11474.8|11474.1|11471.3|19
1655310190000|2022-06-15 16:23:10|11476.1|11473.3|11473.1|11470.3|11476.5|11473.7|11471.7|11467.7|30
1655310200000|2022-06-15 16:23:20|11473.6|11470.8|11476|11473.2|11477.1|11474.3|11473.6|11470.7|13
1655310210000|2022-06-15 16:23:30|11476.1|11473.3|11481.1|11478.3|11481.1|11478.3|11476.1|11473.3|26
1655310220000|2022-06-15 16:23:40|11480.6|11477.8|11482.1|11479.3|11484.1|11481.3|11478.6|11475.8|26
1655310230000|2022-06-15 16:23:50|11482.5|11479.7|11480|11477.2|11483.1|11480.3|11479|11475.7|13
1655310240000|2022-06-15 16:24:00|11480.1|11477.3|11478|11475.2|11480.1|11477.3|11476.1|11472.7|18
1655310250000|2022-06-15 16:24:10|11477.6|11474.8|11484.1|11481.3|11484.1|11481.3|11476.6|11473.8|38
1655310260000|2022-06-15 16:24:20|11483.6|11480.8|11484|11481.2|11486|11483.2|11480.1|11477.3|44
1655310270000|2022-06-15 16:24:30|11484.7|11480.7|11483.1|11480.3|11487.7|11484.3|11482.1|11479.3|8
1655310280000|2022-06-15 16:24:40|11483.6|11480.8|11483.1|11480.3|11483.6|11480.8|11482.1|11478.7|5
1655310290000|2022-06-15 16:24:50|11483|11480.2|11480.5|11477.7|11484|11481.2|11480|11477.2|77
1655310300000|2022-06-15 16:25:00|11480|11477.2|11482.5|11479.7|11483.5|11480.7|11479|11476.2|27
1655310310000|2022-06-15 16:25:10|11483|11480.2|11482.5|11479.7|11483.5|11480.7|11481|11478.2|29
1655310320000|2022-06-15 16:25:20|11481|11478.2|11478|11475.2|11481.5|11478.7|11478|11475.2|9
1655310330000|2022-06-15 16:25:30|11478.5|11475.7|11480|11477.2|11481|11478.2|11476.5|11473.7|17
1655310340000|2022-06-15 16:25:40|11478.5|11475.7|11473|11470.2|11478.5|11475.7|11471.5|11468.7|173
1655310350000|2022-06-15 16:25:50|11473.5|11470.7|11478|11475.2|11480|11477.2|11473.5|11470.7|15
1655310360000|2022-06-15 16:26:00|11477.5|11474.7|11479|11476.2|11480|11477.2|11477|11474.2|9
1655310370000|2022-06-15 16:26:10|11479.5|11476.7|11480|11477.2|11481.5|11478.7|11479|11476.2|21
1655310380000|2022-06-15 16:26:20|11479|11476.2|11478|11475.2|11480|11477.2|11478|11475.2|8
1655310390000|2022-06-15 16:26:30|11478.1|11475.3|11478|11475.2|11480.1|11476.7|11477.5|11474.7|12
1655310400000|2022-06-15 16:26:40|11478.5|11475.7|11474|11471.2|11479.5|11476.7|11474|11471.2|18
1655310410000|2022-06-15 16:26:50|11474.5|11471.7|11478.5|11475.7|11479|11476.2|11474|11471.2|137
1655310420000|2022-06-15 16:27:00|11479|11476.2|11472|11469.2|11480|11477.2|11472|11469.2|18
1655310430000|2022-06-15 16:27:10|11472.5|11469.7|11473.5|11470.7|11474|11471.2|11472.5|11469.7|11
1655310440000|2022-06-15 16:27:20|11475.5|11472.7|11474.5|11471.7|11476.5|11473.7|11473|11470.2|19
1655310450000|2022-06-15 16:27:30|11474|11471.2|11478.5|11475.7|11479|11476.2|11473|11470.2|22
1655310460000|2022-06-15 16:27:40|11478|11475.2|11479.5|11476.7|11481|11478.2|11477|11474.2|45
1655310470000|2022-06-15 16:27:50|11479|11476.2|11480|11477.2|11480.5|11477.7|11478|11475.2|13
1655310480000|2022-06-15 16:28:00|11479.5|11476.7|11481|11478.2|11483|11480.2|11479|11476.2|17
1655310490000|2022-06-15 16:28:10|11482|11479.2|11478.5|11475.7|11485.1|11482.3|11478|11474.6|38
1655310500000|2022-06-15 16:28:20|11479|11476.2|11478|11475.2|11479|11476.2|11478|11475.2|6
1655310510000|2022-06-15 16:28:30|11478.5|11475.7|11478|11475.2|11478.5|11475.7|11477|11474.2|32
1655310520000|2022-06-15 16:28:40|11477|11474.2|11476|11473.2|11477|11474.2|11472|11469.2|26
1655310530000|2022-06-15 16:28:50|11476.5|11473.7|11484|11481.2|11484|11481.2|11476.5|11473.7|83
1655310540000|2022-06-15 16:29:00|11483.5|11480.7|11485|11482.2|11485.4|11482.6|11481|11478.2|79
1655310550000|2022-06-15 16:29:10|11485.6|11481.6|11483|11480.2|11488|11485.2|11483|11480.2|18
1655310560000|2022-06-15 16:29:20|11484|11481.2|11482|11479.2|11486|11483.2|11481|11478.2|61
1655310570000|2022-06-15 16:29:30|11481.5|11478.7|11483|11480.2|11483.5|11480.7|11481|11478.2|2
1655310580000|2022-06-15 16:29:40|11483.5|11480.7|11485.1|11482.3|11486|11483.2|11483|11480.2|66
1655310590000|2022-06-15 16:29:50|11486|11483.2|11483|11480.2|11486|11483.2|11481.5|11478.1|39
1655310600000|2022-06-15 16:30:00|11483.5|11480.7|11481.1|11478.3|11485.6|11482.3|11481|11478.2|16
1655310610000|2022-06-15 16:30:10|11481.5|11478.7|11482|11479.2|11482.1|11479.3|11480.1|11477.3|7
1655310620000|2022-06-15 16:30:20|11483.6|11480.8|11484.5|11481.7|11484.5|11481.7|11482.5|11479.7|10
1655310630000|2022-06-15 16:30:30|11484.6|11481.8|11482.5|11479.7|11486|11483.2|11482.5|11479.6|12
1655310640000|2022-06-15 16:30:40|11481.5|11478.7|11483.6|11479.6|11484|11481.2|11481.5|11478.7|4
1655310650000|2022-06-15 16:30:50|11483|11480.2|11485|11482.2|11485.5|11482.7|11481.5|11478.6|20
1655310660000|2022-06-15 16:31:00|11485.5|11482.7|11493|11490.2|11493|11490.2|11485|11482.2|49
1655310670000|2022-06-15 16:31:10|11492.5|11489.7|11498|11495.2|11499|11496.2|11492.5|11489.7|92
1655310680000|2022-06-15 16:31:20|11497.5|11494.7|11502.5|11499.7|11503|11500.2|11495|11492.2|93
1655310690000|2022-06-15 16:31:30|11502|11499.2|11503|11500.2|11506|11503.2|11501|11498.2|64
1655310700000|2022-06-15 16:31:40|11503.5|11499.5|11504|11501.2|11504.5|11501.7|11502|11499.2|27
1655310710000|2022-06-15 16:31:50|11504.5|11501.7|11505|11502.2|11506.5|11503.7|11504|11501.2|28
1655310720000|2022-06-15 16:32:00|11505.5|11502.7|11505|11502.2|11511|11508.2|11504|11501.2|37
1655310730000|2022-06-15 16:32:10|11504|11501.2|11504|11501.2|11507|11504.2|11504|11501.2|33
1655310740000|2022-06-15 16:32:20|11504.5|11501.7|11499|11496.2|11504.5|11501.7|11498|11495.2|99
1655310750000|2022-06-15 16:32:30|11499.5|11496.7|11498|11495.2|11501|11498.2|11498|11495.2|10
1655310760000|2022-06-15 16:32:40|11497.5|11494.7|11500|11497.2|11500|11497.2|11497.5|11494.7|18
1655310770000|2022-06-15 16:32:50|11499.9|11497.1|11502|11499.2|11502.6|11499.7|11499.9|11497.1|24
1655310780000|2022-06-15 16:33:00|11501.9|11499.1|11501|11498.2|11502|11499.2|11500.5|11497.7|13
1655310790000|2022-06-15 16:33:10|11500.9|11498.1|11506|11503.2|11506|11503.2|11500|11497.2|37
1655310800000|2022-06-15 16:33:20|11505.9|11503.1|11505.9|11503.1|11506.9|11504.1|11503.5|11500.7|41
1655310810000|2022-06-15 16:33:30|11506|11503.2|11509.5|11506.7|11509.5|11506.7|11505.9|11503.1|17
1655310820000|2022-06-15 16:33:40|11510.4|11507.6|11513|11510.2|11514|11511.2|11510.4|11507.6|31
1655310830000|2022-06-15 16:33:50|11513.5|11510.7|11516.5|11513.7|11519|11516.2|11513.5|11510.7|51
1655310840000|2022-06-15 16:34:00|11517|11514.2|11518|11515.2|11519|11516.2|11513|11510.2|59
1655310850000|2022-06-15 16:34:10|11519|11516.2|11523|11520.2|11523|11520.2|11518.9|11516.1|45
1655310860000|2022-06-15 16:34:20|11522.9|11520.1|11523.5|11520.7|11524.5|11521.7|11522.9|11520.1|20
1655310870000|2022-06-15 16:34:30|11523|11520.2|11520|11517.2|11523|11520.2|11518.5|11515.7|26
1655310880000|2022-06-15 16:34:40|11519.9|11517.1|11520|11517.2|11522|11519.2|11519|11516.2|18
1655310890000|2022-06-15 16:34:50|11519.9|11517.1|11521|11518.2|11522.6|11519.7|11519.9|11517.1|13
1655310900000|2022-06-15 16:35:00|11520.9|11518.1|11522|11519.2|11527|11524.2|11520.9|11518.1|164
1655310910000|2022-06-15 16:35:10|11522.5|11519.7|11522|11519.2|11522.5|11519.7|11520|11517.2|22
1655310920000|2022-06-15 16:35:20|11523|11520.2|11524.5|11521.7|11525|11522.2|11523|11520.2|12
1655310930000|2022-06-15 16:35:30|11525.5|11522.7|11530|11527.2|11532.5|11529.7|11525.5|11522.7|256
1655310940000|2022-06-15 16:35:40|11530.5|11527.7|11530|11527.2|11531|11528.2|11529|11526.2|16
1655310950000|2022-06-15 16:35:50|11531|11528.2|11533|11530.2|11533.5|11530.7|11531|11528.2|14
1655310960000|2022-06-15 16:36:00|11533.5|11530.7|11534|11531.2|11535|11532.2|11532.5|11529.6|24
1655310970000|2022-06-15 16:36:10|11533.5|11530.7|11536|11533.2|11540|11537.2|11533.5|11530.6|54
1655310980000|2022-06-15 16:36:20|11535.5|11532.7|11536|11533.2|11536.5|11533.7|11534|11531.2|11
1655310990000|2022-06-15 16:36:30|11535|11532.2|11540|11537.2|11540.5|11537.7|11535|11532.2|178
1655311000000|2022-06-15 16:36:40|11539.5|11536.7|11539|11536.2|11539.5|11536.7|11538.5|11535.7|28
1655311010000|2022-06-15 16:36:50|11539.5|11536.7|11537|11534.2|11539.5|11536.7|11536.5|11533.7|9
1655311020000|2022-06-15 16:37:00|11538.4|11535.6|11541.1|11538.3|11541.1|11538.3|11535.5|11532.7|108
1655311030000|2022-06-15 16:37:10|11540.6|11537.8|11547.1|11544.3|11548.1|11545.3|11540.6|11537.8|84
1655311040000|2022-06-15 16:37:20|11546.6|11543.8|11546.6|11543.8|11549.1|11546.3|11545.6|11542.8|67
1655311050000|2022-06-15 16:37:30|11547.1|11544.3|11544.1|11541.3|11547.1|11544.3|11544.1|11541.3|36
1655311060000|2022-06-15 16:37:40|11544.6|11541.8|11542.1|11539.3|11545.1|11542.3|11541.6|11538.8|13
1655311070000|2022-06-15 16:37:50|11541.6|11538.8|11541.7|11537.7|11542.1|11539.3|11539.6|11536.2|105
1655311080000|2022-06-15 16:38:00|11540.6|11537.8|11540.1|11537.3|11541.1|11538.3|11539.6|11536.8|16
1655311090000|2022-06-15 16:38:10|11540.6|11537.8|11542.1|11539.3|11542.1|11539.3|11540.1|11537.3|27
1655311100000|2022-06-15 16:38:20|11541.1|11538.3|11539.2|11536.4|11543.2|11540.4|11539.1|11536.3|309
1655311110000|2022-06-15 16:38:30|11538.7|11535.9|11541.2|11538.4|11542.7|11539.9|11538.1|11535.3|334
1655311120000|2022-06-15 16:38:40|11539.2|11536.4|11535.7|11532.9|11539.7|11536.9|11535.6|11532.8|145
1655311130000|2022-06-15 16:38:50|11536.1|11533.3|11535.1|11532.3|11537.2|11534.3|11534.1|11531.3|52
1655311140000|2022-06-15 16:39:00|11535.2|11532.4|11533.1|11530.3|11535.2|11532.4|11532.1|11529.3|40
1655311150000|2022-06-15 16:39:10|11533.7|11530.9|11532.1|11529.3|11534.7|11531.8|11531.1|11528.3|19
1655311160000|2022-06-15 16:39:20|11531.1|11528.3|11528.1|11525.3|11531.1|11528.3|11527.1|11524.3|109
1655311170000|2022-06-15 16:39:30|11529.1|11526.3|11529|11526.2|11533|11530.2|11526.5|11523.7|66
1655311180000|2022-06-15 16:39:40|11530|11527.2|11530|11527.2|11534|11531.2|11530|11527.2|22
1655311190000|2022-06-15 16:39:50|11530.1|11527.3|11527|11524.2|11530.1|11527.3|11526.5|11523.7|11
1655311200000|2022-06-15 16:40:00|11526|11523.2|11527|11524.2|11528.5|11525.7|11526|11523.1|118
1655311210000|2022-06-15 16:40:10|11527.5|11524.7|11528|11525.2|11528|11525.2|11525.5|11522.7|5
1655311220000|2022-06-15 16:40:20|11527|11524.2|11527.5|11524.7|11528|11525.2|11526|11523.2|19
1655311230000|2022-06-15 16:40:30|11526.5|11523.7|11527|11524.2|11527.5|11524.7|11526|11523.2|26
1655311240000|2022-06-15 16:40:40|11525|11522.2|11529|11526.2|11529|11526.2|11522|11519.2|90
1655311250000|2022-06-15 16:40:50|11529.6|11525.6|11527.5|11524.7|11529.6|11526.2|11527.5|11524.7|10
1655311260000|2022-06-15 16:41:00|11526.5|11523.7|11531|11528.2|11531|11528.2|11524|11521.2|32
1655311270000|2022-06-15 16:41:10|11532|11529.2|11530|11527.2|11534|11531.2|11529|11526.2|22
1655311280000|2022-06-15 16:41:20|11529.1|11526.3|11529|11526.2|11530.6|11527.2|11528.5|11525.7|4
1655311290000|2022-06-15 16:41:30|11528.5|11525.7|11527|11524.2|11528.5|11525.7|11523.5|11520.7|17
1655311300000|2022-06-15 16:41:40|11527.5|11524.7|11525|11522.2|11527.5|11524.7|11524|11521.2|16
1655311310000|2022-06-15 16:41:50|11526|11523.2|11524|11521.2|11526|11523.2|11522.5|11519.7|14
1655311320000|2022-06-15 16:42:00|11523.5|11520.7|11528|11525.2|11528|11525.2|11523|11520.2|19
1655311330000|2022-06-15 16:42:10|11527|11524.2|11526|11523.2|11527|11524.2|11525.1|11522.3|4
1655311340000|2022-06-15 16:42:20|11526.5|11523.7|11527.5|11524.7|11527.5|11524.7|11526|11523.2|7
1655311350000|2022-06-15 16:42:30|11528|11525.2|11526|11523.2|11528|11525.2|11524.5|11521.7|16
1655311360000|2022-06-15 16:42:40|11527|11524.2|11529.5|11526.7|11530|11527.2|11527|11524.2|10
1655311370000|2022-06-15 16:42:50|11529|11526.2|11528.5|11525.7|11530.5|11527.7|11528|11525.1|14
1655311380000|2022-06-15 16:43:00|11529|11526.2|11523|11520.2|11529|11526.2|11523|11520.2|52
1655311390000|2022-06-15 16:43:10|11523.5|11520.7|11524|11521.2|11527.6|11524.2|11523|11520.2|23
1655311400000|2022-06-15 16:43:20|11525|11522.2|11523|11520.2|11525|11522.2|11520.9|11518.1|39
1655311410000|2022-06-15 16:43:30|11522.5|11519.7|11522|11519.2|11523|11520.2|11520.5|11517.7|78
1655311420000|2022-06-15 16:43:40|11521.4|11518.6|11520|11517.2|11522|11519.2|11520|11517.2|19
1655311430000|2022-06-15 16:43:50|11519.8|11517|11517.5|11514.7|11520|11517.2|11516|11513.2|38
1655311440000|2022-06-15 16:44:00|11517|11514.2|11515.5|11512.7|11517|11514.2|11513|11510.2|28
1655311450000|2022-06-15 16:44:10|11515|11512.2|11518|11515.2|11518.5|11515.7|11515|11512.2|12
1655311460000|2022-06-15 16:44:20|11517.9|11515.1|11521|11518.2|11521.5|11518.7|11517.9|11515.1|57
1655311470000|2022-06-15 16:44:30|11520|11517.2|11520|11517.2|11520|11517.2|11519|11516.2|12
1655311480000|2022-06-15 16:44:40|11518.5|11515.7|11517|11514.2|11521|11518.2|11516|11513.2|45
1655311490000|2022-06-15 16:44:50|11518|11515.2|11519|11516.2|11519.5|11516.7|11516|11513.2|15
1655311500000|2022-06-15 16:45:00|11518.9|11516.1|11516.9|11514.1|11518.9|11516.1|11512.4|11509.6|88
1655311510000|2022-06-15 16:45:10|11517|11514.2|11531.9|11529.1|11532|11529.2|11517|11514.2|60
1655311520000|2022-06-15 16:45:20|11532.4|11529.6|11532.9|11530.1|11534.9|11532.1|11531.9|11529.1|33
1655311530000|2022-06-15 16:45:30|11533.5|11529.5|11533.9|11531.1|11534.4|11531.6|11532.9|11529.5|9
1655311540000|2022-06-15 16:45:40|11534|11531.2|11537.5|11534.7|11539.1|11536.2|11534|11531.2|72
1655311550000|2022-06-15 16:45:50|11538|11535.2|11540|11537.2|11540|11537.2|11538|11534.6|10
1655311560000|2022-06-15 16:46:00|11540.5|11537.7|11542|11539.2|11544|11541.2|11540|11537.2|28
1655311570000|2022-06-15 16:46:10|11541.5|11538.7|11538|11535.2|11542|11539.2|11538|11535.2|23
1655311580000|2022-06-15 16:46:20|11537.5|11534.7|11533|11530.2|11538.5|11535.2|11533|11530.2|18
1655311590000|2022-06-15 16:46:30|11533.5|11530.7|11532.6|11528.6|11534|11531.2|11531.5|11528.6|11
1655311600000|2022-06-15 16:46:40|11532|11529.2|11531|11528.2|11534|11531.2|11530|11527.2|19
1655311610000|2022-06-15 16:46:50|11532.5|11529.7|11532.5|11529.7|11532.5|11529.7|11530|11527.2|31
1655311620000|2022-06-15 16:47:00|11532|11529.2|11528|11525.2|11533|11530.2|11527|11524.2|35
1655311630000|2022-06-15 16:47:10|11527.5|11524.7|11525|11522.2|11528|11525.2|11524|11521.2|9
1655311640000|2022-06-15 16:47:20|11524.5|11521.7|11524.5|11521.7|11524.5|11521.7|11523.5|11520.7|5
1655311650000|2022-06-15 16:47:30|11526.5|11523.7|11526|11523.2|11527|11524.2|11526|11523.2|74
1655311660000|2022-06-15 16:47:40|11525.5|11522.7|11528|11525.2|11528.5|11525.7|11525|11521.6|50
1655311670000|2022-06-15 16:47:50|11527.5|11524.7|11528|11525.2|11528.6|11525.7|11527|11524.2|7
1655311680000|2022-06-15 16:48:00|11527|11524.2|11524|11521.2|11527.1|11524.3|11524|11521.2|35
1655311690000|2022-06-15 16:48:10|11524.1|11521.3|11528|11525.2|11528|11525.2|11524|11521.2|26
1655311700000|2022-06-15 16:48:20|11528.5|11525.7|11528|11525.2|11529|11526.2|11527|11524.2|17
1655311710000|2022-06-15 16:48:30|11528.5|11525.7|11529|11526.2|11529.5|11526.7|11528|11525.2|12
1655311720000|2022-06-15 16:48:40|11528|11525.2|11527|11524.2|11528.5|11525.7|11524|11521.2|35
1655311730000|2022-06-15 16:48:50|11526.5|11523.7|11526|11523.2|11526.5|11523.7|11526|11523.2|2
1655311740000|2022-06-15 16:49:00|11527.5|11524.7|11526|11523.2|11527.6|11524.7|11525.5|11522.6|6
1655311750000|2022-06-15 16:49:10|11527|11524.2|11527|11524.2|11527|11524.2|11526|11523.2|5
1655311760000|2022-06-15 16:49:20|11528|11525.2|11525.5|11522.7|11528.5|11525.7|11525.5|11522.7|13
1655311770000|2022-06-15 16:49:30|11526|11523.2|11525|11522.2|11526|11523.2|11525|11522.2|2
1655311780000|2022-06-15 16:49:40|11524|11521.2|11522|11519.2|11524|11521.2|11521|11518.2|7
1655311790000|2022-06-15 16:49:50|11521|11518.2|11521|11518.2|11522|11519.2|11521|11518.2|8
1655311800000|2022-06-15 16:50:00|11520.5|11517.7|11520|11517.2|11521|11518.2|11517|11514.2|20
1655311810000|2022-06-15 16:50:10|11520.5|11517.7|11520|11517.2|11522|11519.2|11520|11517.2|11
1655311820000|2022-06-15 16:50:20|11520.5|11517.7|11525|11522.2|11526|11523.2|11520.5|11517.7|65
1655311830000|2022-06-15 16:50:30|11524|11521.2|11522.5|11519.7|11524|11521.2|11522|11519.2|15
1655311840000|2022-06-15 16:50:40|11522|11519.2|11523|11520.2|11523.5|11520.7|11522|11519.2|3
1655311850000|2022-06-15 16:50:50|11523.5|11520.7|11526|11523.2|11527|11524.2|11523.5|11520.7|7
1655311860000|2022-06-15 16:51:00|11525.5|11522.7|11523.5|11520.7|11526|11523.2|11523|11520.2|2
1655311870000|2022-06-15 16:51:10|11524|11521.2|11523|11520.2|11524|11521.2|11521|11518.2|4
1655311880000|2022-06-15 16:51:20|11524|11521.2|11523|11520.2|11524.5|11521.7|11523|11520.2|4
1655311890000|2022-06-15 16:51:30|11524|11521.2|11524|11521.2|11524.6|11521.2|11523|11520.2|2
1655311900000|2022-06-15 16:51:40|11525|11522.2|11523|11520.2|11525|11522.2|11520|11517.2|4
1655311910000|2022-06-15 16:51:50|11522.5|11519.7|11525|11522.2|11525|11522.2|11521|11518.2|16
1655311920000|2022-06-15 16:52:00|11527|11524.2|11533|11530.2|11536|11533.2|11527|11524.2|33
1655311930000|2022-06-15 16:52:10|11532.5|11529.7|11529|11526.2|11533|11530.2|11527|11523.6|14
1655311940000|2022-06-15 16:52:20|11529.5|11526.7|11524|11521.2|11530|11527.2|11523|11520.2|7
1655311950000|2022-06-15 16:52:30|11524.6|11520.6|11524|11521.2|11525.5|11522.7|11523.5|11520.6|15
1655311960000|2022-06-15 16:52:40|11524.5|11521.7|11525|11522.2|11525|11522.2|11524|11521.2|13
1655311970000|2022-06-15 16:52:50|11524|11521.2|11531|11528.2|11533|11530.2|11524|11521.2|32
1655311980000|2022-06-15 16:53:00|11531.6|11527.6|11529|11526.2|11531.6|11528.7|11527|11524.2|9
1655311990000|2022-06-15 16:53:10|11528.5|11525.7|11529|11526.2|11529|11526.2|11527.5|11524.1|3
1655312000000|2022-06-15 16:53:20|11528.9|11526.1|11523|11520.2|11528.9|11526.1|11523|11520.2|37
1655312010000|2022-06-15 16:53:30|11523.6|11519.6|11524|11521.2|11524|11521.2|11521|11518.2|15
1655312020000|2022-06-15 16:53:40|11524.5|11521.7|11524|11521.2|11524.5|11521.7|11523|11519.6|1
1655312030000|2022-06-15 16:53:50|11523.5|11520.7|11522.5|11519.7|11524|11521.2|11521.5|11518.6|10
1655312040000|2022-06-15 16:54:00|11522|11519.2|11517.9|11515.1|11523.6|11520.7|11517|11514.2|50
1655312050000|2022-06-15 16:54:10|11518|11515.2|11513|11510.2|11518.5|11515.7|11511|11507.6|40
1655312060000|2022-06-15 16:54:20|11512|11509.2|11512|11509.2|11513|11510.2|11511|11508.2|34
1655312070000|2022-06-15 16:54:30|11512.5|11509.7|11509.9|11507.1|11514|11511.2|11509.9|11507.1|56
1655312080000|2022-06-15 16:54:40|11509|11506.2|11510|11507.2|11510|11507.2|11507.9|11505.1|12
1655312090000|2022-06-15 16:54:50|11511.5|11508.7|11511|11508.2|11511.9|11509.1|11509.9|11507.1|21
1655312100000|2022-06-15 16:55:00|11511.5|11508.7|11511.4|11508.6|11512.9|11510.1|11511.4|11508.5|114
1655312110000|2022-06-15 16:55:10|11510.9|11508.1|11503.9|11501.1|11510.9|11508.1|11503.9|11501.1|51
1655312120000|2022-06-15 16:55:20|11504.5|11500.5|11499.9|11497.1|11507.9|11505.1|11499.8|11497|115
1655312130000|2022-06-15 16:55:30|11500.4|11496.4|11498.9|11496.1|11500.9|11498.1|11496.9|11494.1|41
1655312140000|2022-06-15 16:55:40|11499.9|11497.1|11501.9|11499.1|11501.9|11499.1|11499.4|11496.6|7
1655312150000|2022-06-15 16:55:50|11500.4|11497.6|11498.9|11496.1|11501.9|11499.1|11495.9|11493.1|44
1655312160000|2022-06-15 16:56:00|11498.4|11495.6|11497.9|11495.1|11500.4|11497.6|11496.9|11494.1|73
1655312170000|2022-06-15 16:56:10|11498.4|11495.6|11497.8|11495|11499.8|11497|11495.9|11493.1|48
1655312180000|2022-06-15 16:56:20|11496.9|11494.1|11495.4|11492.6|11497.8|11495|11493.9|11491.1|27
1655312190000|2022-06-15 16:56:30|11495.3|11492.5|11491.9|11489.1|11495.3|11492.5|11490.8|11488|50
1655312200000|2022-06-15 16:56:40|11492.4|11489.6|11494.9|11492.1|11497.9|11495.1|11491.9|11489.1|63
1655312210000|2022-06-15 16:56:50|11495.3|11492.5|11494.4|11491.6|11496.4|11493.6|11491.9|11489.1|64
1655312220000|2022-06-15 16:57:00|11494.3|11491.5|11496.8|11494|11496.8|11494|11491.9|11489.1|56
1655312230000|2022-06-15 16:57:10|11495.8|11493|11495.8|11493|11496.8|11494|11494.8|11492|24
1655312240000|2022-06-15 16:57:20|11495.3|11492.5|11498.8|11496|11499.3|11496.5|11494.3|11491.5|119
1655312250000|2022-06-15 16:57:30|11497.8|11495|11498.3|11495.5|11498.3|11495.5|11496.8|11493.9|17
1655312260000|2022-06-15 16:57:40|11497.8|11495|11496.3|11493.5|11498.8|11496|11494.8|11492|13
1655312270000|2022-06-15 16:57:50|11495.8|11493|11495.3|11492.5|11497.8|11495|11494.8|11492|16
1655312280000|2022-06-15 16:58:00|11494.8|11492|11497.8|11495|11498.8|11496|11494.8|11492|9
1655312290000|2022-06-15 16:58:10|11496.8|11494|11495.8|11493|11496.8|11494|11494.8|11492|7
1655312300000|2022-06-15 16:58:20|11495.3|11492.5|11497.8|11495|11497.8|11495|11494.8|11492|6
1655312310000|2022-06-15 16:58:30|11497.3|11494.5|11496.8|11494|11497.8|11495|11494.8|11492|14
1655312320000|2022-06-15 16:58:40|11497.3|11494.5|11497.8|11495|11497.8|11495|11495.8|11493|17
1655312330000|2022-06-15 16:58:50|11496.8|11494|11498.8|11496|11499.3|11496.5|11496.8|11494|22
1655312340000|2022-06-15 16:59:00|11499.3|11496.5|11498.8|11496|11500.3|11497.5|11492.8|11490|62
1655312350000|2022-06-15 16:59:10|11498.3|11495.5|11496.8|11494|11498.8|11496|11496.8|11494|2
1655312360000|2022-06-15 16:59:20|11497.3|11494.5|11495.8|11493|11497.3|11494.5|11494.8|11492|25
1655312370000|2022-06-15 16:59:30|11494.8|11492|11493.8|11491|11494.8|11492|11490.8|11488|65
1655312380000|2022-06-15 16:59:40|11493.3|11490.5|11494.3|11491.5|11494.8|11492|11493.3|11490.5|18
1655312390000|2022-06-15 16:59:50|11493.8|11491|11489.3|11486.5|11493.8|11491|11486.3|11483.5|42
1655312400000|2022-06-15 17:00:00|11488.8|11486|11494.8|11492|11495.8|11493|11486.8|11484|20
1655312410000|2022-06-15 17:00:10|11494.9|11492.1|11497.3|11494.5|11497.8|11495|11494.8|11492|15
1655312420000|2022-06-15 17:00:20|11496.3|11493.5|11494.8|11492|11496.3|11493.5|11494.8|11491.4|12
1655312430000|2022-06-15 17:00:30|11495.8|11493|11493.8|11491|11495.8|11493|11493.3|11490.5|8
1655312440000|2022-06-15 17:00:40|11493.3|11490.5|11492.8|11490|11493.3|11490.5|11491.8|11489|6
1655312450000|2022-06-15 17:00:50|11492.3|11489.5|11495.8|11493|11495.8|11493|11491.8|11489|7
1655312460000|2022-06-15 17:01:00|11495.3|11492.5|11489.3|11486.5|11495.3|11492.5|11488.8|11486|29
1655312470000|2022-06-15 17:01:10|11489.9|11485.9|11492.8|11490|11494.4|11491.5|11489.3|11485.9|18
1655312480000|2022-06-15 17:01:20|11491.8|11489|11492.8|11490|11493.8|11491|11491.8|11489|7
1655312490000|2022-06-15 17:01:30|11492.3|11489.5|11490.8|11488|11492.3|11489.5|11489.8|11487|11
1655312500000|2022-06-15 17:01:40|11491.4|11487.4|11488.8|11486|11491.8|11489|11488.3|11485.5|21
1655312510000|2022-06-15 17:01:50|11487.8|11485|11489.8|11487|11489.8|11487|11487.3|11484.5|36
1655312520000|2022-06-15 17:02:00|11490.3|11487.5|11477.7|11474.9|11490.3|11487.5|11476.7|11473.9|290
1655312530000|2022-06-15 17:02:10|11476.7|11473.9|11465.7|11462.9|11477.7|11474.9|11465.2|11462.4|174
1655312540000|2022-06-15 17:02:20|11466.2|11463.4|11467.6|11464.8|11468.7|11465.9|11465.7|11462.9|104
1655312550000|2022-06-15 17:02:30|11468.6|11465.8|11469.6|11466.8|11470.1|11467.3|11465.6|11462.8|36
1655312560000|2022-06-15 17:02:40|11468.1|11465.3|11468.6|11465.8|11468.6|11465.8|11466.6|11463.8|30
1655312570000|2022-06-15 17:02:50|11468.7|11465.9|11467.6|11464.8|11469.6|11466.8|11466.6|11463.8|90
1655312580000|2022-06-15 17:03:00|11468.6|11465.8|11453.6|11450.8|11468.6|11465.8|11452.1|11449.3|219
1655312590000|2022-06-15 17:03:10|11453.5|11450.7|11449.6|11446.8|11453.5|11450.7|11447.5|11444.7|162
1655312600000|2022-06-15 17:03:20|11449.5|11446.7|11452.1|11449.3|11453.6|11450.8|11448.1|11445.3|92
1655312610000|2022-06-15 17:03:30|11452|11449.2|11447.1|11444.3|11453.6|11450.8|11446.5|11443.7|217
1655312620000|2022-06-15 17:03:40|11448.6|11445.8|11448.1|11445.3|11449.6|11446.8|11446.6|11443.8|42
1655312630000|2022-06-15 17:03:50|11447.6|11444.8|11444.6|11441.8|11447.6|11444.8|11440.1|11437.3|185
1655312640000|2022-06-15 17:04:00|11445.2|11441.2|11435.6|11432.8|11446.2|11443.3|11434.1|11431.3|217
1655312650000|2022-06-15 17:04:10|11436.1|11433.3|11443.6|11440.8|11444.5|11441.7|11436.1|11433.3|105
1655312660000|2022-06-15 17:04:20|11444.1|11441.3|11444.1|11441.3|11450.7|11447.3|11443.6|11440.8|117
1655312670000|2022-06-15 17:04:30|11444.6|11441.8|11444.6|11441.8|11446.2|11443.3|11442.6|11439.8|41
1655312680000|2022-06-15 17:04:40|11445.1|11442.3|11435|11432.2|11445.1|11442.3|11435|11432.2|124
1655312690000|2022-06-15 17:04:50|11435.1|11432.3|11440.5|11437.7|11441|11438.2|11434.5|11431.7|108
1655312700000|2022-06-15 17:05:00|11439.5|11436.7|11434.1|11431.3|11439.5|11436.7|11429.5|11426.7|147
1655312710000|2022-06-15 17:05:10|11433.5|11430.7|11437.1|11434.3|11442.6|11439.8|11433.5|11430.7|144
1655312720000|2022-06-15 17:05:20|11437|11434.2|11440.5|11437.7|11443.2|11440.3|11436.5|11433.6|87
1655312730000|2022-06-15 17:05:30|11440.6|11437.8|11434.5|11431.7|11442|11439.2|11434.5|11431.7|50
1655312740000|2022-06-15 17:05:40|11435|11432.2|11435.5|11432.7|11435.5|11432.7|11432.5|11429.7|56
1655312750000|2022-06-15 17:05:50|11435|11432.2|11435.5|11432.7|11436.5|11433.7|11434.4|11431.1|29
1655312760000|2022-06-15 17:06:00|11436.5|11433.7|11430|11427.2|11437|11434.2|11428.5|11425.1|122
1655312770000|2022-06-15 17:06:10|11430.5|11427.7|11420.9|11418.1|11431.5|11428.7|11417.4|11414.6|326
1655312780000|2022-06-15 17:06:20|11421.4|11418.6|11424.9|11422.1|11425.4|11422.6|11421|11418.2|84
1655312790000|2022-06-15 17:06:30|11425.4|11422.6|11427.5|11424.7|11430.4|11427.6|11424.4|11421.6|94
1655312800000|2022-06-15 17:06:40|11427.4|11424.6|11427.4|11424.6|11428.5|11425.7|11424.4|11421.6|86
1655312810000|2022-06-15 17:06:50|11428.4|11425.6|11423.4|11420.6|11428.4|11425.6|11422.4|11419.6|75
1655312820000|2022-06-15 17:07:00|11424.4|11421.6|11423.4|11420.6|11425.4|11422.6|11421.9|11419.1|70
1655312830000|2022-06-15 17:07:10|11422.4|11419.6|11418.9|11416.1|11422.9|11420.1|11416.9|11414.1|60
1655312840000|2022-06-15 17:07:20|11419.4|11416.6|11419.4|11416.6|11422.4|11419.6|11416.9|11414.1|49
1655312850000|2022-06-15 17:07:30|11419|11415|11423.4|11420.6|11423.9|11421.1|11416.8|11414|92
1655312860000|2022-06-15 17:07:40|11422.4|11419.6|11422.4|11419.6|11424.9|11422.1|11422.3|11419.5|34
1655312870000|2022-06-15 17:07:50|11423.4|11420.6|11421.9|11419.1|11423.9|11421.1|11419.4|11416.6|38
1655312880000|2022-06-15 17:08:00|11423.3|11420.5|11423.4|11420.6|11424.4|11421.6|11421.9|11419.1|28
1655312890000|2022-06-15 17:08:10|11424.9|11422.1|11422.4|11419.6|11428.4|11425.6|11420.4|11417.6|101
1655312900000|2022-06-15 17:08:20|11423.4|11420.6|11423.4|11420.6|11426.4|11423.6|11421.9|11419.1|34
1655312910000|2022-06-15 17:08:30|11421.9|11419.1|11425.4|11422.6|11426.4|11423.6|11421.9|11419.1|18
1655312920000|2022-06-15 17:08:40|11425.9|11423.1|11422.4|11419.6|11425.9|11423.1|11421.4|11418.6|24
1655312930000|2022-06-15 17:08:50|11420|11417.2|11418.9|11416.1|11420.9|11418.1|11417.4|11414.6|33
1655312940000|2022-06-15 17:09:00|11418.4|11415.6|11416.4|11413.6|11419.9|11417.1|11416.4|11413.6|57
1655312950000|2022-06-15 17:09:10|11416.9|11414.1|11419.9|11417.1|11422.4|11419.6|11416.9|11414.1|64
1655312960000|2022-06-15 17:09:20|11419.4|11416.6|11425.4|11422.6|11426.4|11423.6|11419.4|11416.6|63
1655312970000|2022-06-15 17:09:30|11425.5|11422.7|11427.4|11424.6|11428.4|11425.6|11425.4|11422.6|39
1655312980000|2022-06-15 17:09:40|11426.9|11424.1|11429.4|11426.6|11429.4|11426.6|11426.4|11423.6|29
1655312990000|2022-06-15 17:09:50|11429.5|11426.7|11436.4|11433.6|11436.4|11433.6|11429.5|11426.7|72
1655313000000|2022-06-15 17:10:00|11435.9|11433.1|11429.9|11427.1|11435.9|11433.1|11429.4|11426.6|31
1655313010000|2022-06-15 17:10:10|11429.8|11427|11424.9|11422.1|11429.8|11427|11424.4|11421.6|44
1655313020000|2022-06-15 17:10:20|11425.4|11422.6|11420.4|11417.6|11426.4|11423.6|11419.4|11416.6|85
1655313030000|2022-06-15 17:10:30|11420.3|11417.5|11415.3|11412.5|11420.3|11417.5|11411.9|11409.1|111
1655313040000|2022-06-15 17:10:40|11414.3|11411.5|11414.3|11411.5|11416.9|11413.5|11413.3|11410.5|75
1655313050000|2022-06-15 17:10:50|11413.8|11411|11414.4|11411.6|11415.9|11413.1|11413.3|11410.5|37
1655313060000|2022-06-15 17:11:00|11414.3|11411.5|11415.3|11412.5|11418.3|11415.5|11411.3|11408.5|129
1655313070000|2022-06-15 17:11:10|11415.4|11412.6|11414.4|11411.6|11417.2|11414.4|11411.9|11409|39
1655313080000|2022-06-15 17:11:20|11414.3|11411.5|11412.4|11409.6|11415.4|11412.6|11411.3|11408.5|45
1655313090000|2022-06-15 17:11:30|11412.9|11410.1|11413.4|11410.6|11417.3|11414.5|11412.3|11409.5|23
1655313100000|2022-06-15 17:11:40|11412.9|11410.1|11415.9|11413.1|11415.9|11413.1|11408.4|11405|114
1655313110000|2022-06-15 17:11:50|11417.4|11414.6|11419.4|11416.6|11425.4|11422.6|11416.9|11414.1|67
1655313120000|2022-06-15 17:12:00|11418.9|11416.1|11413.4|11410.6|11418.9|11416.1|11411.4|11408|136
1655313130000|2022-06-15 17:12:10|11414.4|11411.6|11403.3|11400.5|11415.5|11412.1|11401.8|11399|232
1655313140000|2022-06-15 17:12:20|11404.4|11400.4|11408.9|11404.9|11410.3|11407.5|11403.3|11399.9|252
1655313150000|2022-06-15 17:12:30|11408.3|11405.5|11404.8|11402|11408.3|11405.5|11402.2|11399.4|71
1655313160000|2022-06-15 17:12:40|11403.3|11400.5|11400.3|11397.5|11405.7|11402.9|11398.8|11396|147
1655313170000|2022-06-15 17:12:50|11400.8|11398|11399.3|11396.5|11402.9|11400|11398.8|11395.9|101
1655313180000|2022-06-15 17:13:00|11399.8|11397|11398.8|11396|11402.3|11399.5|11396.7|11393.9|139
1655313190000|2022-06-15 17:13:10|11398.3|11395.5|11397.8|11395|11402.3|11399.5|11397.8|11395|76
1655313200000|2022-06-15 17:13:20|11398.3|11395.5|11405.3|11402.5|11405.3|11402.5|11398.3|11395.5|46
1655313210000|2022-06-15 17:13:30|11406.3|11403.5|11401.3|11398.5|11409.3|11406.5|11401.3|11398.5|89
1655313220000|2022-06-15 17:13:40|11401.8|11399|11399.8|11397|11402.2|11399.4|11398.2|11395.4|76
1655313230000|2022-06-15 17:13:50|11400.2|11397.4|11406.3|11403.5|11406.8|11404|11398.2|11395.4|58
1655313240000|2022-06-15 17:14:00|11406.8|11404|11418.8|11416|11419.9|11416.5|11404.3|11401.5|138
1655313250000|2022-06-15 17:14:10|11418.9|11414.9|11413.3|11410.5|11418.9|11415.5|11412.8|11410|101
1655313260000|2022-06-15 17:14:20|11412.8|11410|11415.3|11412.5|11415.3|11412.5|11407.3|11403.4|91
1655313270000|2022-06-15 17:14:30|11414.8|11412|11414.9|11410.9|11416.9|11413.6|11414.3|11410.9|15
1655313280000|2022-06-15 17:14:40|11414.4|11411.6|11413.3|11410.5|11415.3|11412.5|11412.8|11410|30
1655313290000|2022-06-15 17:14:50|11413.4|11410.6|11410.3|11407.5|11414.3|11411.5|11409.3|11406.5|47
1655313300000|2022-06-15 17:15:00|11410.9|11406.9|11408.4|11405.6|11411.8|11409|11405.4|11402.6|42
1655313310000|2022-06-15 17:15:10|11407.8|11405|11406.3|11403.5|11412.5|11408.5|11402.4|11399.6|114
1655313320000|2022-06-15 17:15:20|11406.4|11403.6|11408.4|11405.6|11409.3|11406.5|11404.3|11401.5|20
1655313330000|2022-06-15 17:15:30|11409.9|11407.1|11413.4|11410.6|11417.9|11415.1|11407.3|11404.5|136
1655313340000|2022-06-15 17:15:40|11412.4|11409.6|11425.4|11422.6|11427.5|11424.7|11412.4|11409.6|228
1655313350000|2022-06-15 17:15:50|11424.5|11421.7|11424.5|11421.7|11431.5|11428.7|11424.4|11421.6|52
1655313360000|2022-06-15 17:16:00|11425.4|11422.6|11419.4|11416.6|11425.5|11422.7|11418.5|11415.7|23
1655313370000|2022-06-15 17:16:10|11420|11417.2|11426.5|11423.7|11427.4|11424.6|11420|11417.2|28
1655313380000|2022-06-15 17:16:20|11427.4|11424.6|11439|11436.2|11441.5|11438.7|11425.5|11422.7|150
1655313390000|2022-06-15 17:16:30|11438.5|11435.7|11435.9|11433.1|11440|11437.2|11435.9|11433.1|56
1655313400000|2022-06-15 17:16:40|11436.4|11433.6|11439.4|11436.6|11439.4|11436.6|11432.4|11429|37
1655313410000|2022-06-15 17:16:50|11438.9|11436.1|11430.4|11427.6|11438.9|11436.1|11429.4|11426|92
1655313420000|2022-06-15 17:17:00|11431.8|11429|11435.9|11433.1|11436.9|11434.1|11430.9|11428.1|45
1655313430000|2022-06-15 17:17:10|11436.9|11434.1|11437.4|11434.6|11437.9|11435.1|11434.4|11431.6|31
1655313440000|2022-06-15 17:17:20|11437.9|11435.1|11429.4|11426.6|11438.4|11435.6|11427.9|11424.5|62
1655313450000|2022-06-15 17:17:30|11428.4|11425.6|11432.4|11429.6|11433.4|11430.6|11423.4|11420.6|106
1655313460000|2022-06-15 17:17:40|11433|11429|11430.4|11427.6|11433|11429.6|11429.4|11426.6|15
1655313470000|2022-06-15 17:17:50|11430.5|11427.7|11430.9|11428.1|11432.9|11430.1|11428.9|11425.5|13
1655313480000|2022-06-15 17:18:00|11430.4|11427.6|11423.4|11420.6|11430.4|11427.6|11423.4|11420.6|23
1655313490000|2022-06-15 17:18:10|11423.5|11420.7|11422.9|11420.1|11428|11424.6|11422.4|11419.6|11
1655313500000|2022-06-15 17:18:20|11422.4|11419.6|11426.4|11423.6|11429.4|11426.6|11420.4|11417.6|35
1655313510000|2022-06-15 17:18:30|11426.9|11424.1|11427.9|11425.1|11429.4|11426.6|11426.4|11423.6|7
1655313520000|2022-06-15 17:18:40|11427.4|11424.6|11427.4|11424.6|11428.4|11425.6|11426.4|11423.6|4
1655313530000|2022-06-15 17:18:50|11427.5|11424.7|11428.4|11425.6|11430.9|11428.1|11426.9|11424|17
1655313540000|2022-06-15 17:19:00|11431|11427|11427.4|11424.6|11433.4|11430.6|11424.4|11421.6|88
1655313550000|2022-06-15 17:19:10|11426.4|11423.6|11422.4|11419.6|11427.4|11424.6|11422.4|11419.6|32
1655313560000|2022-06-15 17:19:20|11421.4|11418.6|11423.9|11421.1|11423.9|11421.1|11418.9|11416.1|29
1655313570000|2022-06-15 17:19:30|11424.4|11421.6|11434.4|11431.6|11434.4|11431.6|11424.4|11421.6|60
1655313580000|2022-06-15 17:19:40|11434.5|11431.7|11429.5|11426.7|11434.5|11431.7|11429.5|11426.7|33
1655313590000|2022-06-15 17:19:50|11429.9|11427.1|11430.5|11427.7|11431|11427.7|11426.4|11423|122
1655313600000|2022-06-15 17:20:00|11430|11426|11431.5|11428.7|11433.5|11430.7|11429.5|11426|101
1655313610000|2022-06-15 17:20:10|11432|11428|11436.5|11433.7|11436.5|11433.7|11428.5|11425.7|165
1655313620000|2022-06-15 17:20:20|11437.5|11434.7|11436.5|11433.7|11438.5|11435.7|11435.5|11432.7|27
1655313630000|2022-06-15 17:20:30|11436.4|11433.6|11436.5|11433.7|11438.5|11435.7|11434|11431.2|37
1655313640000|2022-06-15 17:20:40|11436|11433.2|11443.5|11440.7|11443.5|11440.7|11435.5|11432.7|109
1655313650000|2022-06-15 17:20:50|11444.5|11441.7|11450|11447.2|11453.1|11449.7|11442.5|11439.7|87
1655313660000|2022-06-15 17:21:00|11450.5|11447.7|11444.4|11441.6|11456|11453.2|11444.4|11441.6|235
1655313670000|2022-06-15 17:21:10|11445.4|11442.6|11448.5|11445.7|11450.4|11447.6|11443.4|11440.6|94
1655313680000|2022-06-15 17:21:20|11447.5|11444.7|11447.5|11444.7|11451.5|11448.7|11447|11444.1|124
1655313690000|2022-06-15 17:21:30|11448.5|11445.7|11454.1|11450.1|11454.1|11450.7|11447.5|11444.7|49
1655313700000|2022-06-15 17:21:40|11453|11450.2|11449.5|11446.7|11453.5|11450.7|11446.5|11443.6|103
1655313710000|2022-06-15 17:21:50|11450.1|11446.1|11448.5|11445.7|11451|11448.2|11448.5|11445.7|21
1655313720000|2022-06-15 17:22:00|11449|11446.2|11454.5|11451.7|11455.5|11452.7|11449|11445.6|50
1655313730000|2022-06-15 17:22:10|11454|11451.2|11457|11454.2|11457.6|11454.7|11454|11451.2|34
1655313740000|2022-06-15 17:22:20|11456.5|11453.7|11448|11445.2|11457.1|11453.7|11447.5|11444.7|17
1655313750000|2022-06-15 17:22:30|11447.5|11444.7|11449.4|11446.6|11451.5|11448.7|11446.5|11443.7|29
1655313760000|2022-06-15 17:22:40|11449|11446.2|11453|11450.2|11453.5|11450.7|11448.4|11445.6|20
1655313770000|2022-06-15 17:22:50|11453.4|11450.6|11460.4|11457.6|11460.5|11457.7|11452.4|11449.1|34
1655313780000|2022-06-15 17:23:00|11459.4|11456.6|11458.4|11455.6|11460.1|11457.2|11455.5|11452.7|57
1655313790000|2022-06-15 17:23:10|11458|11455.2|11462.4|11459.6|11462.5|11459.6|11457.4|11454.5|10
1655313800000|2022-06-15 17:23:20|11461.4|11458.6|11463.4|11460.6|11466.1|11462.7|11461.4|11458.6|71
1655313810000|2022-06-15 17:23:30|11464|11460|11469.9|11467.1|11473|11467.1|11462.4|11459.1|210
1655313820000|2022-06-15 17:23:40|11469.4|11466.6|11466.4|11463.6|11470.4|11467.6|11466.4|11463.6|25
1655313830000|2022-06-15 17:23:50|11467|11463|11462.4|11459.6|11467.4|11464.6|11462.4|11459.6|15
1655313840000|2022-06-15 17:24:00|11462.5|11459.7|11467.5|11463.5|11467.5|11464.1|11462.4|11459.6|10
1655313850000|2022-06-15 17:24:10|11468|11464|11464.4|11461.6|11468.4|11465.6|11463.4|11460.6|13
1655313860000|2022-06-15 17:24:20|11463.9|11461.1|11465.4|11462.6|11465.4|11462.6|11461.4|11457.5|32
1655313870000|2022-06-15 17:24:30|11464.9|11462.1|11476.4|11473.6|11476.4|11473.6|11464.9|11462.1|92
1655313880000|2022-06-15 17:24:40|11477.4|11474.6|11481.4|11478.6|11482.5|11479.7|11475.9|11473.1|103
1655313890000|2022-06-15 17:24:50|11480.9|11478.1|11480.5|11477.7|11485.6|11482.2|11479.4|11476.6|89
1655313900000|2022-06-15 17:25:00|11480.4|11477.6|11475.5|11472.7|11480.5|11477.7|11473.4|11470.6|66
1655313910000|2022-06-15 17:25:10|11475.4|11472.6|11481|11477|11482.5|11479.6|11471.9|11469.1|88
1655313920000|2022-06-15 17:25:20|11480.4|11477.6|11483.5|11480.7|11484.1|11481.2|11478.9|11476|111
1655313930000|2022-06-15 17:25:30|11483.4|11480.6|11484.5|11481.7|11489.9|11487.1|11483|11480.2|99
1655313940000|2022-06-15 17:25:40|11485|11482.2|11485.5|11482.7|11487.5|11484.7|11483.4|11480.5|41
1655313950000|2022-06-15 17:25:50|11486.5|11483.7|11492.5|11489.7|11494.1|11490.7|11486.4|11483.6|93
1655313960000|2022-06-15 17:26:00|11493.5|11490.7|11492.5|11489.7|11493.5|11490.7|11489.5|11486.7|53
1655313970000|2022-06-15 17:26:10|11493.5|11490.7|11503.4|11500.6|11504.1|11500.7|11493|11489.6|135
1655313980000|2022-06-15 17:26:20|11503.5|11500.7|11504.5|11501.7|11507.5|11504.7|11499.4|11496.6|167
1655313990000|2022-06-15 17:26:30|11504.9|11502.1|11503.5|11500.7|11507|11504.2|11499.5|11496.7|76
1655314000000|2022-06-15 17:26:40|11504.5|11501.7|11500.5|11497.7|11504.5|11501.7|11500.4|11497.6|24
1655314010000|2022-06-15 17:26:50|11500.4|11497.6|11501.5|11498.7|11501.5|11498.7|11499.5|11496.7|25
1655314020000|2022-06-15 17:27:00|11501.6|11498.8|11507|11504.2|11508.5|11505.7|11501.6|11498.8|152
1655314030000|2022-06-15 17:27:10|11508.1|11504.1|11504.5|11501.7|11508.5|11505.7|11502|11499.2|84
1655314040000|2022-06-15 17:27:20|11504|11501.2|11508|11505.2|11508.5|11505.7|11504|11501.2|37
1655314050000|2022-06-15 17:27:30|11507.5|11504.7|11511.5|11508.7|11512|11509.2|11506.5|11503.7|87
1655314060000|2022-06-15 17:27:40|11510.5|11507.7|11513.5|11510.7|11516.5|11513.7|11510.5|11507.7|83
1655314070000|2022-06-15 17:27:50|11514|11511.2|11515.5|11512.7|11515.5|11512.7|11511|11508.2|46
1655314080000|2022-06-15 17:28:00|11516.5|11513.7|11511|11508.2|11517.5|11514.7|11511|11508.2|65
1655314090000|2022-06-15 17:28:10|11510.5|11507.7|11506|11503.2|11512.5|11509.7|11505.5|11502.7|50
1655314100000|2022-06-15 17:28:20|11505.5|11502.7|11501.5|11498.7|11506.5|11503.7|11500.5|11497.7|49
1655314110000|2022-06-15 17:28:30|11501|11498.2|11504.5|11501.7|11506.5|11503.7|11500|11497.2|31
1655314120000|2022-06-15 17:28:40|11505|11502.2|11500.5|11497.7|11505|11502.2|11499.5|11496.7|39
1655314130000|2022-06-15 17:28:50|11500|11497.2|11498.5|11495.7|11502.1|11499.2|11497|11494.2|81
1655314140000|2022-06-15 17:29:00|11497|11494.2|11496.5|11493.7|11499.1|11495.7|11495.5|11492.1|29
1655314150000|2022-06-15 17:29:10|11497.5|11494.7|11494.5|11491.7|11499.6|11495.7|11494.5|11491.7|60
1655314160000|2022-06-15 17:29:20|11494.4|11491.6|11491.5|11488.7|11494.4|11491.6|11490.5|11487.7|55
1655314170000|2022-06-15 17:29:30|11492|11489.2|11490.9|11488.1|11492.5|11489.7|11489.5|11486.7|47
1655314180000|2022-06-15 17:29:40|11490.4|11487.6|11491.5|11488.7|11492.4|11489.6|11487.4|11484.6|73
1655314190000|2022-06-15 17:29:50|11492.4|11489.6|11495.4|11492.6|11497.9|11495.1|11492.4|11489.6|39
1655314200000|2022-06-15 17:30:00|11495.5|11492.7|11491.4|11488.6|11496.4|11493.6|11490.4|11487.6|19
1655314210000|2022-06-15 17:30:10|11490.4|11487.6|11489.4|11486.6|11490.4|11487.6|11486.4|11483.6|40
1655314220000|2022-06-15 17:30:20|11488.9|11486.1|11481.4|11478.6|11489.4|11486.6|11481.4|11478.6|78
1655314230000|2022-06-15 17:30:30|11481.9|11479.1|11479.4|11476.6|11481.9|11479.1|11478.4|11475.1|91
1655314240000|2022-06-15 17:30:40|11481.9|11479.1|11484.4|11481.6|11486.5|11483.7|11479.4|11476|59
1655314250000|2022-06-15 17:30:50|11484.5|11481.7|11482|11479.2|11484.5|11481.7|11481.4|11478.6|24
1655314260000|2022-06-15 17:31:00|11482.5|11479.7|11487.4|11484.6|11487.5|11484.7|11482.5|11479.7|27
1655314270000|2022-06-15 17:31:10|11487.5|11484.7|11487.5|11484.7|11488.5|11485.7|11485.4|11482.6|18
1655314280000|2022-06-15 17:31:20|11486.5|11483.7|11490.5|11487.7|11493.5|11490.7|11486.5|11483.7|33
1655314290000|2022-06-15 17:31:30|11490.4|11487.6|11489.5|11486.7|11493.5|11490.7|11489.5|11486.7|24
1655314300000|2022-06-15 17:31:40|11490.5|11487.7|11491.5|11488.7|11493.5|11490.7|11490.4|11487.6|17
1655314310000|2022-06-15 17:31:50|11490.5|11487.7|11491.5|11488.7|11492|11489.2|11489.4|11486.6|16
1655314320000|2022-06-15 17:32:00|11492|11489.2|11489.4|11486.6|11492|11489.2|11489|11486.2|10
1655314330000|2022-06-15 17:32:10|11489.5|11486.7|11489.5|11486.7|11491.5|11488.7|11489.4|11486.6|11
1655314340000|2022-06-15 17:32:20|11489.4|11486.6|11489.4|11486.6|11493.5|11490.7|11487.9|11485.1|68
1655314350000|2022-06-15 17:32:30|11488.9|11486.1|11485.4|11482.6|11488.9|11486.1|11485.4|11482.6|20
1655314360000|2022-06-15 17:32:40|11484.5|11480.5|11481.4|11478.6|11485|11482.1|11481.4|11478.6|46
1655314370000|2022-06-15 17:32:50|11480.9|11478.1|11484.9|11482.1|11484.9|11482.1|11480.9|11478.1|17
1655314380000|2022-06-15 17:33:00|11486.4|11483.6|11490.4|11487.6|11492|11488.6|11486.4|11483|40
1655314390000|2022-06-15 17:33:10|11491.4|11488.6|11487.9|11485.1|11491.4|11488.6|11487.4|11484.6|20
1655314400000|2022-06-15 17:33:20|11487.4|11484.6|11489.4|11486.6|11492.4|11489.6|11487.4|11484.6|13
1655314410000|2022-06-15 17:33:30|11488.4|11485.6|11489.4|11486.6|11489.9|11487.1|11487.4|11484.6|5
1655314420000|2022-06-15 17:33:40|11488.4|11485.6|11485.4|11482.6|11488.4|11485.6|11485.4|11482.6|42
1655314430000|2022-06-15 17:33:50|11486|11482|11486.4|11483.6|11490.4|11487.6|11484.9|11482|26
1655314440000|2022-06-15 17:34:00|11486.9|11484.1|11481.4|11478.6|11487.8|11485|11477.4|11474.6|41
1655314450000|2022-06-15 17:34:10|11481.9|11479.1|11482.4|11479.6|11484|11480.6|11481.4|11478.6|42
1655314460000|2022-06-15 17:34:20|11482.9|11480.1|11483.9|11481.1|11485|11481.6|11481.9|11478.5|55
1655314470000|2022-06-15 17:34:30|11483.4|11480.6|11486.9|11484.1|11488.4|11485.6|11481.4|11478.6|32
1655314480000|2022-06-15 17:34:40|11485.4|11482.6|11492.4|11489.6|11495.4|11492.6|11485.4|11482.6|66
1655314490000|2022-06-15 17:34:50|11491.4|11488.6|11488.4|11485.6|11492.9|11490.1|11485.9|11483.1|31
1655314500000|2022-06-15 17:35:00|11488.5|11485.7|11482.4|11479.6|11490|11486.6|11482.4|11479.6|34
1655314510000|2022-06-15 17:35:10|11481.9|11479.1|11476.4|11473.6|11482.4|11479.6|11476.4|11473.6|44
1655314520000|2022-06-15 17:35:20|11476.9|11474.1|11481.4|11478.6|11484.4|11481.6|11476.9|11474.1|50
1655314530000|2022-06-15 17:35:30|11480.9|11478.1|11487.9|11485.1|11488.4|11485.6|11480.4|11477.6|23
1655314540000|2022-06-15 17:35:40|11487.4|11484.6|11492.4|11489.6|11495.4|11492.6|11486.4|11483.6|58
1655314550000|2022-06-15 17:35:50|11493.4|11490.6|11492.4|11489.6|11493.4|11490.6|11489.9|11487.1|29
1655314560000|2022-06-15 17:36:00|11492.9|11490.1|11490.4|11487.6|11494.4|11491.6|11489.9|11487.1|31
1655314570000|2022-06-15 17:36:10|11489.9|11487.1|11487.4|11484.6|11490.4|11487.6|11486.4|11483|24
1655314580000|2022-06-15 17:36:20|11489.4|11486.6|11487.4|11484.6|11489.9|11487.1|11485.4|11482|23
1655314590000|2022-06-15 17:36:30|11486.4|11483.6|11483.4|11480.6|11486.4|11483.6|11482.4|11479.6|14
1655314600000|2022-06-15 17:36:40|11484|11480|11485.4|11482.6|11488|11484.6|11482.4|11479.6|12
1655314610000|2022-06-15 17:36:50|11484.4|11481.6|11488.9|11486.1|11489|11486.1|11484.4|11481.6|32
1655314620000|2022-06-15 17:37:00|11490.4|11487.6|11487.4|11484.6|11490.4|11487.6|11485.4|11482.6|17
1655314630000|2022-06-15 17:37:10|11486.4|11483.6|11492.5|11489.7|11493.4|11490.6|11486.4|11483.6|31
1655314640000|2022-06-15 17:37:20|11492.4|11489.6|11478.4|11475.6|11492.5|11489.7|11478.4|11475.6|59
1655314650000|2022-06-15 17:37:30|11477.4|11474.6|11480.4|11477.6|11481.4|11478.6|11475.9|11473.1|28
1655314660000|2022-06-15 17:37:40|11479.9|11477.1|11481.9|11479.1|11483.4|11480.6|11478.4|11475.6|42
1655314670000|2022-06-15 17:37:50|11482.4|11479.6|11483.4|11480.6|11483.4|11480.6|11481.4|11478.6|6
1655314680000|2022-06-15 17:38:00|11482.9|11480.1|11477.4|11474.6|11484.9|11482.1|11477.4|11474.6|17
1655314690000|2022-06-15 17:38:10|11478.4|11475.6|11479.4|11476.6|11479.4|11476.6|11477.4|11474.5|15
1655314700000|2022-06-15 17:38:20|11478.4|11475.6|11479.4|11476.6|11480.3|11477.5|11476.4|11473|79
1655314710000|2022-06-15 17:38:30|11477.4|11474.6|11477.4|11474.6|11478|11475.1|11476.9|11474|12
1655314720000|2022-06-15 17:38:40|11478.4|11475.6|11477.4|11474.6|11478.4|11475.6|11477.4|11474|3
1655314730000|2022-06-15 17:38:50|11477.5|11474.7|11482.4|11479.6|11486|11482.6|11477.5|11474.7|147
1655314740000|2022-06-15 17:39:00|11481.9|11479.1|11478.4|11475.6|11482.4|11479.6|11477.4|11474.5|22
1655314750000|2022-06-15 17:39:10|11478.9|11476.1|11480.4|11477.6|11481.9|11479.1|11478.9|11476.1|8
1655314760000|2022-06-15 17:39:20|11480.9|11478.1|11485.4|11482.6|11485.4|11482.6|11480.9|11478.1|7
1655314770000|2022-06-15 17:39:30|11484.4|11481.6|11488.4|11485.6|11490|11486.6|11484.4|11481.6|6
1655314780000|2022-06-15 17:39:40|11487.4|11484.6|11484.4|11481.6|11488.4|11485.6|11484.4|11481.6|4
1655314790000|2022-06-15 17:39:50|11483.4|11480.6|11484.4|11481.6|11486|11482.6|11483.4|11480.6|33
1655314800000|2022-06-15 17:40:00|11484.9|11482.1|11489.9|11487.1|11491.4|11488.6|11484.4|11481.1|17
1655314810000|2022-06-15 17:40:10|11490.9|11488.1|11489.4|11486.6|11492.4|11489.6|11486.9|11484|20
1655314820000|2022-06-15 17:40:20|11489.5|11486.7|11490.4|11487.6|11494.9|11492.1|11488.9|11486.1|37
1655314830000|2022-06-15 17:40:30|11490.9|11488.1|11488.4|11485.6|11493.4|11490.6|11488.4|11485.6|19
1655314840000|2022-06-15 17:40:40|11488.9|11486.1|11487.4|11484.6|11489.4|11486.6|11484.4|11481.6|29
1655314850000|2022-06-15 17:40:50|11488.4|11485.6|11494.4|11491.6|11494.9|11492.1|11487.4|11484.6|85
1655314860000|2022-06-15 17:41:00|11494.5|11491.7|11492.4|11489.6|11495.5|11492.6|11489.4|11486.6|157
1655314870000|2022-06-15 17:41:10|11492|11489.2|11502.5|11499.7|11502.5|11499.7|11492|11489.2|129
1655314880000|2022-06-15 17:41:20|11503.9|11501.1|11503.4|11500.6|11504.4|11501.6|11503.4|11500.6|26
1655314890000|2022-06-15 17:41:30|11502.5|11499.7|11507.4|11504.6|11508.4|11505.6|11502.5|11499.7|55
1655314900000|2022-06-15 17:41:40|11506.9|11504.1|11502.4|11499.6|11506.9|11504.1|11500.4|11497.6|19
1655314910000|2022-06-15 17:41:50|11501.4|11498.6|11499.9|11497.1|11502.9|11500.1|11499.4|11496.6|107
1655314920000|2022-06-15 17:42:00|11498.5|11495.7|11492.9|11490.1|11499.9|11497.1|11492.4|11489.6|61
1655314930000|2022-06-15 17:42:10|11492.4|11489.6|11492.4|11489.6|11492.9|11490.1|11491.4|11488.6|19
1655314940000|2022-06-15 17:42:20|11491.9|11489.1|11490.4|11487.6|11492.4|11489.6|11488.9|11486.1|20
1655314950000|2022-06-15 17:42:30|11489.4|11486.6|11492.4|11489.6|11492.4|11489.6|11489.4|11486.6|14
1655314960000|2022-06-15 17:42:40|11491.9|11489.1|11492.4|11489.6|11492.9|11490.1|11489.4|11486.6|8
1655314970000|2022-06-15 17:42:50|11492.3|11489.5|11491.4|11488.6|11492.3|11489.5|11489.4|11486.6|19
1655314980000|2022-06-15 17:43:00|11492|11488|11489.4|11486.6|11492|11488.6|11486.4|11483.6|64
1655314990000|2022-06-15 17:43:10|11490.4|11487.6|11491.4|11488.6|11493.4|11490.6|11490.4|11487.6|8
1655315000000|2022-06-15 17:43:20|11490.4|11487.6|11491.4|11488.6|11491.4|11488.6|11489.4|11486.6|20
1655315010000|2022-06-15 17:43:30|11490.9|11488.1|11487.9|11485.1|11490.9|11488.1|11484.4|11481.6|27
1655315020000|2022-06-15 17:43:40|11487.5|11484.7|11484.9|11482.1|11488.9|11486.1|11483.4|11480.6|16
1655315030000|2022-06-15 17:43:50|11485.5|11481.5|11481.4|11478.6|11485.5|11481.6|11480.9|11478.1|8
1655315040000|2022-06-15 17:44:00|11483.4|11480.6|11486.9|11484.1|11487.5|11484.6|11482.4|11479.6|22
1655315050000|2022-06-15 17:44:10|11487.4|11484.6|11484.9|11482.1|11487.4|11484.6|11484|11481.2|29
1655315060000|2022-06-15 17:44:20|11484.4|11481.6|11485.4|11482.6|11485.4|11482.6|11484.4|11481.6|5
1655315070000|2022-06-15 17:44:30|11484.9|11482.1|11483.3|11480.5|11487.9|11485.1|11483.3|11480.5|41
1655315080000|2022-06-15 17:44:40|11482.9|11480.1|11483.4|11480.6|11484.9|11482.1|11482.9|11480.1|18
1655315090000|2022-06-15 17:44:50|11484.9|11482.1|11482.9|11480.1|11485.4|11482.6|11482.9|11480|20
1655315100000|2022-06-15 17:45:00|11481.4|11478.6|11480.4|11477.6|11484|11480.6|11479.4|11476.6|27
1655315110000|2022-06-15 17:45:10|11480.9|11478.1|11482.9|11480.1|11483.9|11481.1|11480.4|11477.6|14
1655315120000|2022-06-15 17:45:20|11482.4|11479.6|11483|11479|11483|11480.1|11480.4|11477.6|9
1655315130000|2022-06-15 17:45:30|11481.4|11478.6|11483|11479|11485.4|11482.6|11481.4|11478.6|52
1655315140000|2022-06-15 17:45:40|11482.4|11479.6|11480.3|11477.5|11484|11480.6|11478.3|11474.9|90
1655315150000|2022-06-15 17:45:50|11480.4|11477.6|11475.3|11472.5|11480.8|11478|11474.3|11471.5|16
1655315160000|2022-06-15 17:46:00|11475.4|11472.6|11478.3|11475.5|11480.3|11477.5|11475.4|11472.6|41
1655315170000|2022-06-15 17:46:10|11478.4|11475.6|11469.4|11465.4|11478.4|11475.6|11468.8|11465.4|42
1655315180000|2022-06-15 17:46:20|11469.3|11466.5|11470.3|11467.5|11472.3|11469.5|11466.9|11463.5|90
1655315190000|2022-06-15 17:46:30|11469.3|11466.5|11470.8|11468|11471.3|11468.5|11468.3|11465.5|16
1655315200000|2022-06-15 17:46:40|11468.3|11465.5|11473.3|11470.5|11473.3|11470.5|11468.3|11465.5|71
1655315210000|2022-06-15 17:46:50|11473.8|11471|11478.8|11476|11479.4|11476.6|11473.3|11470.5|60
1655315220000|2022-06-15 17:47:00|11478.4|11475.6|11478.3|11475.5|11479.4|11476.6|11477.4|11474.6|4
1655315230000|2022-06-15 17:47:10|11477.3|11474.5|11478.3|11475.5|11478.8|11476|11476.8|11474|9
1655315240000|2022-06-15 17:47:20|11477.8|11475|11478.4|11475.6|11478.4|11475.6|11477.3|11474.5|9
1655315250000|2022-06-15 17:47:30|11478.8|11476|11478.4|11475.6|11478.8|11476|11477.3|11474.5|5
1655315260000|2022-06-15 17:47:40|11479.4|11476.6|11481.3|11478.5|11482.3|11479.5|11479.3|11476.5|25
1655315270000|2022-06-15 17:47:50|11480.8|11478|11482.3|11479.5|11483.3|11480.5|11480.8|11478|24
1655315280000|2022-06-15 17:48:00|11482.4|11479.6|11477.3|11474.5|11483.8|11481|11477.3|11474.5|16
1655315290000|2022-06-15 17:48:10|11477.9|11473.9|11478.3|11475.5|11478.3|11475.5|11477.3|11473.9|7
1655315300000|2022-06-15 17:48:20|11477.3|11474.5|11477.3|11474.5|11478.3|11475.5|11477.3|11474.5|6
1655315310000|2022-06-15 17:48:30|11477.8|11475|11477.3|11474.5|11478.3|11475.5|11477.3|11474.5|24
1655315320000|2022-06-15 17:48:40|11476.8|11474|11477.8|11473.8|11478.2|11475.4|11476.7|11473.8|83
1655315330000|2022-06-15 17:48:50|11477.3|11474.5|11482.7|11479.9|11483.3|11479.9|11477.3|11474.5|10
1655315340000|2022-06-15 17:49:00|11482.2|11479.4|11481.3|11478.5|11483.3|11480.5|11478.8|11476|53
1655315350000|2022-06-15 17:49:10|11481.2|11478.4|11478.8|11474.8|11481.3|11478.5|11476.7|11473.9|7
1655315360000|2022-06-15 17:49:20|11478.3|11475.5|11468.7|11465.9|11478.3|11475.5|11467.2|11464.4|76
1655315370000|2022-06-15 17:49:30|11469.2|11466.4|11470.2|11467.4|11473.8|11470.4|11468.2|11465.4|19
1655315380000|2022-06-15 17:49:40|11470.3|11467.5|11473.2|11470.4|11473.2|11470.4|11470.2|11467.4|8
1655315390000|2022-06-15 17:49:50|11472.7|11469.9|11474.7|11471.9|11475.7|11472.9|11472.7|11469.3|7
1655315400000|2022-06-15 17:50:00|11474.8|11470.8|11472.3|11469.5|11474.8|11471.5|11472.2|11469.4|13
1655315410000|2022-06-15 17:50:10|11471.7|11468.9|11471.3|11468.5|11472.8|11470|11471.3|11467.8|8
1655315420000|2022-06-15 17:50:20|11470.8|11466.8|11469.4|11465.4|11470.8|11467.9|11468.7|11465.4|13
1655315430000|2022-06-15 17:50:30|11468.7|11465.9|11469.2|11466.4|11469.9|11466.9|11468.7|11465.3|6
1655315440000|2022-06-15 17:50:40|11468.8|11466|11465.8|11461.8|11468.8|11466|11463.7|11460.8|76
1655315450000|2022-06-15 17:50:50|11465.2|11462.4|11465.7|11462.9|11467.2|11464.4|11465.2|11461.9|11
1655315460000|2022-06-15 17:51:00|11465.2|11462.4|11469.2|11466.4|11470.3|11466.9|11465.2|11462.4|9
1655315470000|2022-06-15 17:51:10|11468.7|11465.9|11466.2|11463.4|11469.3|11465.9|11465.7|11462.9|4
1655315480000|2022-06-15 17:51:20|11465.7|11462.9|11462.7|11459.9|11465.7|11462.9|11461.7|11458.3|72
1655315490000|2022-06-15 17:51:30|11463.3|11459.3|11462.7|11459.9|11464.3|11460.9|11461.7|11458.3|13
1655315500000|2022-06-15 17:51:40|11463.3|11459.3|11468.1|11465.3|11468.7|11465.3|11462.2|11458.8|45
1655315510000|2022-06-15 17:51:50|11467.6|11464.8|11468.1|11465.3|11468.7|11465.8|11467.2|11463.7|18
1655315520000|2022-06-15 17:52:00|11467.6|11464.8|11468.2|11465.4|11468.7|11465.8|11467.6|11464.7|10
1655315530000|2022-06-15 17:52:10|11468.7|11464.7|11468.2|11464.2|11470.7|11467.4|11466.6|11463.7|23
1655315540000|2022-06-15 17:52:20|11468.1|11465.3|11469.2|11465.2|11469.2|11465.8|11468.1|11464.7|1
1655315550000|2022-06-15 17:52:30|11468.1|11465.3|11470.2|11467.4|11471.1|11468.3|11468.1|11465.3|12
1655315560000|2022-06-15 17:52:40|11470.6|11467.8|11470.7|11467.9|11471.2|11468.3|11469.6|11466.8|9
1655315570000|2022-06-15 17:52:50|11470.6|11467.8|11472.3|11468.3|11472.3|11468.9|11469.6|11466.8|70
1655315580000|2022-06-15 17:53:00|11471.7|11468.9|11470.7|11467.9|11472.3|11468.9|11469.7|11466.3|65
1655315590000|2022-06-15 17:53:10|11471.2|11468.4|11472.2|11469.4|11472.7|11469.4|11471.2|11468.2|1
1655315600000|2022-06-15 17:53:20|11472.7|11468.7|11470.6|11467.8|11474.7|11471.8|11470.6|11467.8|36
1655315610000|2022-06-15 17:53:30|11471.1|11468.3|11471.6|11468.8|11471.7|11468.8|11470.6|11467.2|9
1655315620000|2022-06-15 17:53:40|11471.7|11468.9|11471.7|11467.7|11472.2|11468.9|11471.1|11467.7|13
1655315630000|2022-06-15 17:53:50|11471.1|11468.3|11474.1|11471.3|11474.6|11471.8|11471.1|11467.7|16
1655315640000|2022-06-15 17:54:00|11473.6|11470.8|11474.1|11471.3|11474.7|11471.8|11473.6|11470.7|9
1655315650000|2022-06-15 17:54:10|11474.2|11471.4|11475.6|11472.8|11476.7|11473.3|11474.2|11471.2|10
1655315660000|2022-06-15 17:54:20|11475.1|11472.3|11480.1|11477.3|11481.6|11478.8|11475.1|11472.3|42
1655315670000|2022-06-15 17:54:30|11480|11477.2|11479.6|11476.8|11480|11477.2|11478.1|11475.2|80
1655315680000|2022-06-15 17:54:40|11480.2|11476.2|11484.6|11481.8|11484.6|11481.8|11479.6|11476.2|16
1655315690000|2022-06-15 17:54:50|11485.6|11482.8|11484.2|11480.2|11486.2|11482.8|11483.6|11480.2|6
1655315700000|2022-06-15 17:55:00|11484.7|11480.7|11489.1|11486.3|11489.1|11486.3|11484.1|11480.7|10
1655315710000|2022-06-15 17:55:10|11490.6|11487.8|11490.1|11487.3|11494.2|11491.3|11490.1|11487.2|73
1655315720000|2022-06-15 17:55:20|11491.2|11487.2|11489.6|11486.8|11491.7|11488.3|11489.6|11486.2|13
1655315730000|2022-06-15 17:55:30|11490.1|11487.3|11494.1|11491.3|11494.2|11491.3|11490.1|11487.3|16
1655315740000|2022-06-15 17:55:40|11495.2|11491.2|11499.2|11491.2|11499.2|11493.3|11495.2|11491.2|14
1655315750000|2022-06-15 17:55:50|11497.2|11493.2|11505.7|11497.7|11507.2|11501.8|11497.2|11493.2|109
1655315760000|2022-06-15 17:56:00|11504.2|11500.2|11502.6|11499.8|11504.7|11500.2|11502.6|11496.7|23
1655315770000|2022-06-15 17:56:10|11503.2|11499.2|11504.2|11500.2|11506.7|11500.7|11502.6|11498.7|25
1655315780000|2022-06-15 17:56:20|11503.1|11500.3|11504.7|11500.7|11504.7|11500.7|11501.6|11498.1|99
1655315790000|2022-06-15 17:56:30|11503.6|11500.8|11508.2|11500.2|11508.2|11502.2|11503.6|11499.7|11
1655315800000|2022-06-15 17:56:40|11506.1|11502.1|11509.1|11506.3|11510.6|11506.3|11505.6|11501.7|15
1655315810000|2022-06-15 17:56:50|11509.2|11505.2|11508.6|11504.6|11511.7|11506.8|11508.6|11502.2|44
1655315820000|2022-06-15 17:57:00|11508.1|11504.1|11509.1|11506.3|11510.2|11506.3|11507.2|11501.7|78
1655315830000|2022-06-15 17:57:10|11509.7|11505.7|11512.7|11504.7|11512.7|11506.8|11509.1|11502.2|58
1655315840000|2022-06-15 17:57:20|11513.2|11505.2|11507.1|11504.3|11513.2|11505.2|11505.2|11499.2|62
1655315850000|2022-06-15 17:57:30|11507.6|11504.8|11514.2|11506.2|11514.2|11508.7|11507.1|11502.3|20
1655315860000|2022-06-15 17:57:40|11511.2|11507.2|11512.7|11508.7|11514.7|11509.8|11511.1|11505.7|7
1655315870000|2022-06-15 17:57:50|11514.7|11506.7|11511.1|11508.3|11514.7|11508.3|11510.6|11506.6|11
1655315880000|2022-06-15 17:58:00|11510.6|11507.8|11518.3|11510.3|11518.3|11511.8|11510.6|11505.3|102
1655315890000|2022-06-15 17:58:10|11518.8|11510.8|11531.2|11523.2|11531.3|11525.3|11517.3|11510.7|92
1655315900000|2022-06-15 17:58:20|11528.7|11524.7|11530.2|11522.2|11535.2|11528.8|11527.7|11521.7|88
1655315910000|2022-06-15 17:58:30|11530.3|11522.3|11526.1|11523.3|11531.2|11524.2|11526.1|11520.8|24
1655315920000|2022-06-15 17:58:40|11528.2|11520.2|11521.7|11517.7|11528.2|11521.3|11521.7|11516.7|65
1655315930000|2022-06-15 17:58:50|11522.2|11519.4|11530.2|11522.2|11530.2|11524.8|11522.2|11517.7|132
1655315940000|2022-06-15 17:59:00|11529.3|11521.3|11528.3|11524.3|11530.8|11525.9|11526.7|11521.2|66
1655315950000|2022-06-15 17:59:10|11527.7|11524.9|11529.8|11521.8|11530.8|11524.9|11527.7|11521.3|137
1655315960000|2022-06-15 17:59:20|11527.1|11524.3|11518.8|11514.8|11527.7|11524.3|11518.2|11512.8|33
1655315970000|2022-06-15 17:59:30|11520.8|11512.8|11520.8|11512.8|11520.8|11515.4|11518.1|11512.7|25
1655315980000|2022-06-15 17:59:40|11519.2|11516.4|11520.3|11512.3|11520.8|11516.4|11519.2|11512.2|15
1655315990000|2022-06-15 17:59:50|11517.6|11514.8|11519.3|11511.3|11520.2|11514.8|11517.6|11511.3|8
1655316000000|2022-06-15 18:00:00|11519.2|11511.2|11517.4|11509.4|11521.8|11513.8|11516.3|11509.4|45
1655316010000|2022-06-15 18:00:10|11516.8|11508.8|11484.8|11476.8|11516.8|11508.8|11484.8|11476.8|85
1655316020000|2022-06-15 18:00:20|11483.8|11475.8|11495.8|11491.8|11498.1|11495.3|11468.2|11462.7|175
1655316030000|2022-06-15 18:00:30|11495.2|11492.4|11512.8|11504.8|11514.3|11507.3|11495.2|11489.3|90
1655316040000|2022-06-15 18:00:40|11512.3|11504.3|11524.3|11516.3|11524.8|11516.8|11510.3|11502.3|67
1655316050000|2022-06-15 18:00:50|11524.8|11516.8|11525.7|11517.7|11532.3|11526.3|11522.1|11516.8|133
1655316060000|2022-06-15 18:01:00|11524.6|11521.8|11530.8|11522.8|11532.3|11527.3|11521.7|11514.7|105
1655316070000|2022-06-15 18:01:10|11528.8|11524.8|11534.3|11530.3|11541.3|11535.2|11523.8|11518.3|59
1655316080000|2022-06-15 18:01:20|11533.8|11529.8|11563.8|11555.8|11563.8|11556.9|11526.7|11522.8|282
1655316090000|2022-06-15 18:01:30|11561.9|11557.9|11573.2|11569.2|11578.2|11572.8|11561.8|11555.8|158
1655316100000|2022-06-15 18:01:40|11573.7|11569.7|11579.2|11576.4|11583|11577.4|11572.7|11568.7|264
1655316110000|2022-06-15 18:01:50|11578.8|11574.8|11605.8|11597.8|11617.2|11611.8|11578.8|11572.8|324
1655316120000|2022-06-15 18:02:00|11605.7|11597.7|11600.7|11592.7|11605.7|11598.4|11586.1|11580.7|307
1655316130000|2022-06-15 18:02:10|11598.7|11594.7|11594.2|11590.2|11605.3|11601.8|11593.1|11587.7|211
1655316140000|2022-06-15 18:02:20|11594.7|11586.7|11590.8|11582.8|11601.2|11597.9|11586.7|11581.3|161
1655316150000|2022-06-15 18:02:30|11590.7|11582.7|11586.7|11582.7|11596.8|11592.9|11585.6|11581.7|81
1655316160000|2022-06-15 18:02:40|11586.1|11583.3|11586.2|11583.4|11591.2|11587.9|11585.7|11580.8|124
1655316170000|2022-06-15 18:02:50|11586.7|11583.9|11578.8|11574.8|11586.7|11583.9|11576.8|11574|120
1655316180000|2022-06-15 18:03:00|11578.1|11575.3|11545.1|11542.3|11579.7|11576.9|11545.1|11542.3|252
1655316190000|2022-06-15 18:03:10|11545.7|11541.7|11534.2|11530.2|11548.8|11545.7|11533.3|11529.3|175
1655316200000|2022-06-15 18:03:20|11533.1|11530.3|11543.7|11540.9|11549.6|11546.8|11533.1|11529.2|128
1655316210000|2022-06-15 18:03:30|11544.2|11540.2|11541.7|11538.9|11550.7|11547.9|11540.7|11537.9|102
1655316220000|2022-06-15 18:03:40|11542.3|11538.3|11537.1|11534.3|11543.7|11540.9|11535.1|11532.3|78
1655316230000|2022-06-15 18:03:50|11536.6|11533.8|11523|11520.2|11536.6|11533.8|11517.6|11514.2|153
1655316240000|2022-06-15 18:04:00|11522.6|11519.8|11513|11510.2|11523.1|11520.3|11512.5|11509.6|178
1655316250000|2022-06-15 18:04:10|11512.5|11509.7|11506.2|11502.2|11512.5|11509.7|11504.1|11501.2|117
1655316260000|2022-06-15 18:04:20|11505.6|11502.8|11500.6|11497.8|11507.6|11504.8|11497.1|11493.7|123
1655316270000|2022-06-15 18:04:30|11501.1|11498.3|11487|11484.2|11505.1|11502.3|11484.5|11481.6|261
1655316280000|2022-06-15 18:04:40|11488|11485.2|11478.1|11474.1|11488|11485.2|11474.5|11471.7|212
1655316290000|2022-06-15 18:04:50|11477|11474.2|11467.6|11464.8|11477|11474.2|11462.5|11458.6|177
1655316300000|2022-06-15 18:05:00|11468.1|11465.3|11487.6|11484.8|11490.2|11487.3|11466.6|11463.7|219
1655316310000|2022-06-15 18:05:10|11488.7|11484.7|11484.5|11481.7|11494.1|11491.3|11482|11479.2|155
1655316320000|2022-06-15 18:05:20|11484.6|11480.6|11483.5|11480.7|11489.1|11485.7|11482.5|11479.1|62
1655316330000|2022-06-15 18:05:30|11483|11480.2|11504.1|11500.1|11505.1|11501.8|11482|11479.2|170
1655316340000|2022-06-15 18:05:40|11501.5|11498.7|11506.5|11503.7|11507.5|11504.7|11496|11493.2|67
1655316350000|2022-06-15 18:05:50|11506.6|11503.8|11493.1|11490.3|11507.1|11503.8|11491.6|11488.6|96
1655316360000|2022-06-15 18:06:00|11494|11491.2|11505.1|11501.1|11505.1|11501.8|11491|11487.7|97
1655316370000|2022-06-15 18:06:10|11504.7|11500.7|11486.5|11483.7|11504.7|11501.8|11482.5|11479.1|271
1655316380000|2022-06-15 18:06:20|11487.6|11483.6|11465.5|11462.7|11489.5|11486.7|11462|11459.2|186
1655316390000|2022-06-15 18:06:30|11465|11462.2|11451.5|11448.7|11468|11463.2|11450.5|11447.1|200
1655316400000|2022-06-15 18:06:40|11451|11448.2|11431.5|11428.7|11451.1|11448.2|11431.5|11427.6|346
1655316410000|2022-06-15 18:06:50|11432.5|11429.7|11430.4|11427.6|11438.6|11435.7|11424.9|11421.1|165
1655316420000|2022-06-15 18:07:00|11431.4|11428.6|11432.9|11430.1|11435|11432.1|11428.4|11425.6|83
1655316430000|2022-06-15 18:07:10|11434|11430|11452.4|11449.6|11453.5|11450.6|11432.9|11430|98
1655316440000|2022-06-15 18:07:20|11452.9|11450.1|11455.4|11452.6|11458|11454.6|11451.4|11448|116
1655316450000|2022-06-15 18:07:30|11454.9|11452.1|11442.4|11439.6|11454.9|11452.1|11437.4|11434.6|155
1655316460000|2022-06-15 18:07:40|11443|11439|11464|11460|11464.9|11462.1|11440.9|11437.5|173
1655316470000|2022-06-15 18:07:50|11464.4|11461.6|11440.8|11438|11465|11461.6|11440.8|11438|103
1655316480000|2022-06-15 18:08:00|11439.8|11437|11452|11448|11452.4|11449.6|11435.8|11432.4|94
1655316490000|2022-06-15 18:08:10|11452.5|11448.5|11454.5|11451.7|11458.5|11453.1|11451.4|11448.5|44
1655316500000|2022-06-15 18:08:20|11455.9|11453.1|11454.4|11451.6|11462|11458.6|11454.4|11451|49
1655316510000|2022-06-15 18:08:30|11455|11451|11452.9|11450.1|11456|11453.1|11451.4|11448.5|26
1655316520000|2022-06-15 18:08:40|11453.4|11450.6|11441.4|11438.6|11454|11450.6|11440.4|11437|161
1655316530000|2022-06-15 18:08:50|11441.9|11439.1|11446.5|11442.5|11446.5|11443.6|11440.4|11437|26
1655316540000|2022-06-15 18:09:00|11445.9|11443.1|11450.4|11447.6|11452.4|11449|11443.9|11441|37
1655316550000|2022-06-15 18:09:10|11451|11447|11463.4|11460.6|11463.4|11460.6|11448.4|11445.6|60
1655316560000|2022-06-15 18:09:20|11462.9|11460.1|11463.9|11461.1|11467.4|11464.6|11461.4|11458|70
1655316570000|2022-06-15 18:09:30|11463.8|11461|11453.8|11451|11464.3|11461.5|11449.3|11446.5|141
1655316580000|2022-06-15 18:09:40|11453.3|11450.5|11452.9|11450.1|11458.9|11455.5|11449.3|11446.5|78
1655316590000|2022-06-15 18:09:50|11454.3|11451.5|11453.4|11450.6|11456.4|11453.6|11450.8|11448|67
1655316600000|2022-06-15 18:10:00|11456.4|11453.6|11435.8|11433|11457.9|11455.1|11435.4|11432.5|146
1655316610000|2022-06-15 18:10:10|11436.5|11432.5|11438.3|11435.5|11441.3|11438.5|11428.8|11426|108
1655316620000|2022-06-15 18:10:20|11437.3|11434.5|11423.2|11420.4|11438.8|11436|11423.2|11420.4|873
1655316630000|2022-06-15 18:10:30|11423.9|11419.9|11421.8|11419|11427.2|11424.4|11421.7|11418.9|183
1655316640000|2022-06-15 18:10:40|11422.2|11419.4|11423.3|11420.5|11429.2|11426.4|11415.8|11413|236
1655316650000|2022-06-15 18:10:50|11422.8|11420|11425.8|11423|11427.3|11424.5|11421.3|11417.9|52
1655316660000|2022-06-15 18:11:00|11426.3|11423.5|11433.8|11431|11439.4|11436|11423.3|11420.5|174
1655316670000|2022-06-15 18:11:10|11434.3|11431.5|11446.8|11444|11449.4|11446.5|11434.3|11431.5|217
1655316680000|2022-06-15 18:11:20|11447.4|11443.4|11448.8|11446|11457.4|11454.6|11446.3|11443.4|266
1655316690000|2022-06-15 18:11:30|11448.3|11445.5|11445.8|11443|11448.3|11445.5|11439.8|11437|64
1655316700000|2022-06-15 18:11:40|11446.4|11443.6|11447.3|11444.5|11448.4|11445|11440.3|11437.5|93
1655316710000|2022-06-15 18:11:50|11447.8|11445|11439.3|11436.5|11449.8|11447|11438.3|11435.5|106
1655316720000|2022-06-15 18:12:00|11439.8|11437|11435.8|11433|11440.8|11438|11434.8|11432|104
1655316730000|2022-06-15 18:12:10|11435.3|11432.5|11422.8|11420|11435.3|11432.5|11422.8|11420|85
1655316740000|2022-06-15 18:12:20|11422.3|11419.5|11428.3|11425.5|11428.8|11426|11417.8|11415|109
1655316750000|2022-06-15 18:12:30|11428.8|11426|11428.3|11425.5|11430.3|11427|11426.3|11423.5|33
1655316760000|2022-06-15 18:12:40|11427.3|11424.5|11426.8|11424|11430.8|11428|11423.8|11420.9|40
1655316770000|2022-06-15 18:12:50|11427.3|11424.5|11425.3|11422.5|11431.8|11429|11424.8|11421.9|51
1655316780000|2022-06-15 18:13:00|11427.2|11424.4|11428.8|11426|11429.8|11427|11415.8|11412.4|82
1655316790000|2022-06-15 18:13:10|11428.9|11424.9|11442.3|11439.5|11442.8|11440|11427.3|11424.5|99
1655316800000|2022-06-15 18:13:20|11441.8|11439|11445.8|11443|11451.8|11449|11440.3|11437.4|136
1655316810000|2022-06-15 18:13:30|11446.8|11444|11442.8|11440|11446.8|11444|11439.4|11436.6|51
1655316820000|2022-06-15 18:13:40|11443.4|11439.4|11441.3|11438.5|11447.3|11444.5|11438.8|11436|37
1655316830000|2022-06-15 18:13:50|11442.3|11439.5|11448.8|11446|11455.3|11452.5|11437.4|11434.6|63
1655316840000|2022-06-15 18:14:00|11448.3|11445.5|11453.8|11451|11454.9|11452|11442.3|11439.5|79
1655316850000|2022-06-15 18:14:10|11454.8|11452|11447.8|11445|11454.8|11452|11441.3|11438.4|178
1655316860000|2022-06-15 18:14:20|11448.3|11445.5|11447.8|11443.8|11452.2|11449.4|11446.7|11443.4|68
1655316870000|2022-06-15 18:14:30|11447.2|11444.4|11433.7|11430.9|11449.4|11446|11432.7|11429.9|66
1655316880000|2022-06-15 18:14:40|11434.3|11431.5|11432.7|11429.9|11441.3|11438.4|11431.7|11428.3|34
1655316890000|2022-06-15 18:14:50|11433.2|11430.4|11438.7|11435.9|11442.9|11440|11433.2|11430.4|50
1655316900000|2022-06-15 18:15:00|11438.8|11436|11427.2|11424.4|11443.2|11440.4|11421.7|11418.8|159
1655316910000|2022-06-15 18:15:10|11427.3|11424.5|11424.7|11421.9|11431.2|11428.4|11421.2|11418.4|66
1655316920000|2022-06-15 18:15:20|11425.2|11422.4|11431.7|11428.9|11436.2|11433.4|11425.2|11422.4|92
1655316930000|2022-06-15 18:15:30|11432.2|11429.4|11440.2|11437.4|11442.7|11439.9|11432.2|11429.3|60
1655316940000|2022-06-15 18:15:40|11439.7|11436.9|11453.2|11450.4|11453.8|11450.4|11438.2|11435.4|73
1655316950000|2022-06-15 18:15:50|11452.7|11449.9|11446.2|11443.4|11453.2|11450.4|11444.7|11441.9|65
1655316960000|2022-06-15 18:16:00|11445.7|11442.9|11441.2|11438.4|11455.7|11452.9|11441.2|11438.4|70
1655316970000|2022-06-15 18:16:10|11440.7|11437.9|11441.7|11438.9|11449.7|11446.9|11439.2|11436.4|90
1655316980000|2022-06-15 18:16:20|11441.8|11439|11435.3|11432.5|11446.8|11444|11435.3|11432.5|65
1655316990000|2022-06-15 18:16:30|11435.8|11431.8|11459.2|11456.4|11459.2|11456.4|11434.3|11431.5|187
1655317000000|2022-06-15 18:16:40|11458.7|11455.9|11455.7|11452.9|11459.2|11456.4|11453.3|11449.8|181
1655317010000|2022-06-15 18:16:50|11454.7|11451.9|11457.8|11453.8|11457.9|11454.9|11454.2|11450.8|108
1655317020000|2022-06-15 18:17:00|11456.7|11453.9|11461.2|11458.4|11465.7|11462.9|11455.2|11452.4|68
1655317030000|2022-06-15 18:17:10|11461.7|11458.9|11460.2|11457.4|11463.3|11459.9|11453.7|11450.3|59
1655317040000|2022-06-15 18:17:20|11461.8|11459|11461.7|11458.9|11465.3|11461.9|11457.2|11454.4|73
1655317050000|2022-06-15 18:17:30|11462.7|11459.9|11463.2|11460.4|11464.7|11461.9|11454.2|11450.8|128
1655317060000|2022-06-15 18:17:40|11463.7|11460.9|11451.2|11448.4|11463.7|11460.9|11450.7|11447.8|84
1655317070000|2022-06-15 18:17:50|11450.7|11447.9|11454.7|11451.9|11457.7|11454.9|11450.7|11447.9|95
1655317080000|2022-06-15 18:18:00|11455.2|11452.4|11459.2|11456.4|11459.8|11456.9|11453.2|11450.3|47
1655317090000|2022-06-15 18:18:10|11459.1|11456.3|11439.7|11436.9|11459.3|11456.3|11439.7|11436.9|87
1655317100000|2022-06-15 18:18:20|11440.2|11437.4|11439.7|11436.9|11444.3|11441.4|11438.7|11435.9|161
1655317110000|2022-06-15 18:18:30|11439.8|11437|11460.8|11458|11461.9|11458.5|11439.7|11436.9|213
1655317120000|2022-06-15 18:18:40|11460.3|11457.5|11457.8|11455|11460.8|11458|11453.8|11451|35
1655317130000|2022-06-15 18:18:50|11456.8|11454|11445.9|11441.9|11456.8|11454|11444.3|11440.9|126
1655317140000|2022-06-15 18:19:00|11445.4|11442.6|11449.8|11447|11451.9|11448.5|11444.9|11440.9|52
1655317150000|2022-06-15 18:19:10|11450.3|11447.5|11447.3|11444.5|11457.9|11454.5|11446.8|11443.4|56
1655317160000|2022-06-15 18:19:20|11447.8|11445|11448.3|11445.5|11450.9|11448|11446.3|11442.9|28
1655317170000|2022-06-15 18:19:30|11447.3|11444.5|11455.3|11452.5|11457.3|11454.5|11440.8|11438|91
1655317180000|2022-06-15 18:19:40|11454.8|11452|11453.3|11450.5|11456.4|11453|11450.8|11448|69
1655317190000|2022-06-15 18:19:50|11452.8|11450|11451.8|11449|11455.8|11453|11448.3|11445.5|81
1655317200000|2022-06-15 18:20:00|11453.3|11450.5|11461.8|11459|11461.8|11459|11450.8|11448|89
1655317210000|2022-06-15 18:20:10|11460.7|11457.9|11458.3|11455.5|11462.8|11460|11455.8|11453|104
1655317220000|2022-06-15 18:20:20|11458.8|11456|11460.8|11458|11465.3|11462.5|11458.8|11456|66
1655317230000|2022-06-15 18:20:30|11461.9|11457.9|11477.3|11474.5|11478.5|11475.6|11460.3|11457.5|498
1655317240000|2022-06-15 18:20:40|11476.4|11473.6|11466.3|11463.5|11476.4|11473.6|11466.3|11463.5|201
1655317250000|2022-06-15 18:20:50|11466.8|11464|11461.8|11459|11468.4|11465|11459.8|11457|58
1655317260000|2022-06-15 18:21:00|11462.4|11459.6|11446.3|11443.5|11466.3|11463|11446.3|11443.4|173
1655317270000|2022-06-15 18:21:10|11445.8|11443|11454.9|11450.9|11456.9|11453.6|11444.8|11442|156
1655317280000|2022-06-15 18:21:20|11454.4|11451.6|11443.8|11441|11455.9|11453|11441.8|11439|80
1655317290000|2022-06-15 18:21:30|11444.8|11442|11448.9|11446.1|11450.9|11448.1|11443.8|11441|153
1655317300000|2022-06-15 18:21:40|11448.4|11445.6|11445.8|11443|11456.4|11453.1|11444.8|11442|78
1655317310000|2022-06-15 18:21:50|11445.9|11443.1|11442.3|11439.5|11450.9|11448|11438.8|11436|126
1655317320000|2022-06-15 18:22:00|11442.8|11440|11436.8|11434|11444.9|11442|11436.8|11434|85
1655317330000|2022-06-15 18:22:10|11437.4|11433.4|11427.8|11425|11442.8|11440|11427.8|11425|152
1655317340000|2022-06-15 18:22:20|11427.7|11424.9|11431.3|11428.5|11436.9|11433.5|11423.8|11421|219
1655317350000|2022-06-15 18:22:30|11431.7|11428.9|11424.7|11421.9|11434.7|11431.9|11424.7|11421.9|196
1655317360000|2022-06-15 18:22:40|11424.6|11421.8|11428.2|11425.4|11431.7|11428.9|11421.7|11418.9|154
1655317370000|2022-06-15 18:22:50|11428.1|11425.3|11431.7|11428.9|11432.1|11429.3|11426.2|11423.4|77
1655317380000|2022-06-15 18:23:00|11432.1|11429.3|11419.6|11416.8|11433.7|11430.9|11419.1|11416.2|202
1655317390000|2022-06-15 18:23:10|11419.1|11416.3|11423.6|11420.8|11427.6|11424.8|11419.1|11416.3|113
1655317400000|2022-06-15 18:23:20|11424.1|11421.3|11420.6|11417.8|11425.1|11422.3|11419.6|11416.7|112
1655317410000|2022-06-15 18:23:30|11421.1|11418.3|11422.6|11419.8|11422.6|11419.8|11419.1|11416.2|43
1655317420000|2022-06-15 18:23:40|11422.1|11419.3|11421.6|11418.8|11422.5|11419.7|11413.6|11410.8|278
1655317430000|2022-06-15 18:23:50|11422.5|11419.7|11419.6|11416.8|11423.6|11420.8|11417.1|11414.3|180
1655317440000|2022-06-15 18:24:00|11420.6|11417.8|11414.6|11411.8|11420.6|11417.8|11412.1|11409.3|262
1655317450000|2022-06-15 18:24:10|11415|11412.2|11427.1|11424.3|11427.1|11424.3|11414.6|11411.7|160
1655317460000|2022-06-15 18:24:20|11427.7|11423.7|11419.1|11416.3|11436.2|11433.3|11418.6|11415.8|233
1655317470000|2022-06-15 18:24:30|11419|11416.2|11419.1|11416.3|11423.2|11420.3|11417.1|11414.2|176
1655317480000|2022-06-15 18:24:40|11419.6|11416.8|11418.6|11415.8|11423.6|11420.8|11417.6|11414.8|196
1655317490000|2022-06-15 18:24:50|11418.1|11415.3|11415.1|11412.3|11425.6|11422.8|11412.6|11409.8|274
1655317500000|2022-06-15 18:25:00|11415.6|11412.8|11424.1|11421.3|11424.6|11421.8|11415.6|11412.8|174
1655317510000|2022-06-15 18:25:10|11422.6|11419.8|11403.6|11400.8|11427.1|11424.3|11403.6|11400.8|263
1655317520000|2022-06-15 18:25:20|11404.6|11401.8|11405.6|11402.8|11406.1|11403.3|11399.6|11396.8|429
1655317530000|2022-06-15 18:25:30|11406.5|11403.7|11412|11409.2|11415.6|11412.8|11405.5|11402.7|93
1655317540000|2022-06-15 18:25:40|11412.1|11409.3|11407.2|11403.2|11412.5|11409.7|11405.5|11401.8|272
1655317550000|2022-06-15 18:25:50|11406.6|11403.8|11404.5|11401.7|11407.6|11404.8|11397.3|11393.3|397
1655317560000|2022-06-15 18:26:00|11403.5|11400.7|11420.2|11417.4|11421.7|11418.4|11403.5|11400.7|395
1655317570000|2022-06-15 18:26:10|11420.7|11417.9|11418.7|11415.9|11422.3|11419.4|11412.2|11408.8|199
1655317580000|2022-06-15 18:26:20|11419.7|11416.9|11418.7|11415.9|11420.8|11416.9|11412.7|11409.8|233
1655317590000|2022-06-15 18:26:30|11418.2|11415.4|11409.2|11406.4|11419.8|11416.9|11406.6|11403.8|188
1655317600000|2022-06-15 18:26:40|11409.7|11406.9|11409.2|11406.4|11412.3|11408.9|11407.7|11404.8|202
1655317610000|2022-06-15 18:26:50|11409.7|11406.9|11408.2|11405.4|11410.7|11407.9|11402.6|11399.7|251
1655317620000|2022-06-15 18:27:00|11408.7|11404.7|11421.7|11418.9|11421.7|11418.9|11407.7|11404.7|144
1655317630000|2022-06-15 18:27:10|11422.2|11419.4|11416.6|11413.8|11422.7|11419.4|11410.6|11407.7|275
1655317640000|2022-06-15 18:27:20|11415.6|11412.8|11416.1|11413.3|11419.7|11416.3|11412.6|11409.3|124
1655317650000|2022-06-15 18:27:30|11413.6|11410.8|11382.5|11379.7|11414.7|11411.3|11379.5|11376.6|819
1655317660000|2022-06-15 18:27:40|11382.1|11379.3|11355.6|11352.8|11385.2|11381.8|11354|11351.1|1066
1655317670000|2022-06-15 18:27:50|11356.1|11353.3|11337.9|11335.1|11361.6|11356.3|11337.4|11334.6|1062
1655317680000|2022-06-15 18:28:00|11338.4|11335.6|11328.5|11325.7|11338.4|11335.6|11315.9|11313.1|1073
1655317690000|2022-06-15 18:28:10|11327.1|11323.1|11331|11328.2|11344.4|11341.6|11324|11321.1|1186
1655317700000|2022-06-15 18:28:20|11330.9|11328.1|11337.4|11334.6|11346.9|11344.1|11328.4|11325.6|957
1655317710000|2022-06-15 18:28:30|11338.9|11336.1|11315.4|11312.6|11338.9|11336.1|11314.9|11312.1|644
1655317720000|2022-06-15 18:28:40|11314.4|11311.6|11317.1|11314.3|11323.5|11320.7|11311|11308.2|1011
1655317730000|2022-06-15 18:28:50|11316.5|11313.7|11314.5|11311.7|11321.6|11318.8|11313.5|11308.3|971
1655317740000|2022-06-15 18:29:00|11315|11312.2|11313.5|11310.7|11320.5|11317.7|11312.9|11310.1|817
1655317750000|2022-06-15 18:29:10|11314|11311.2|11318.5|11315.7|11319|11316.2|11312.5|11309.6|778
1655317760000|2022-06-15 18:29:20|11317.5|11314.7|11313|11310.2|11326.6|11323.7|11312|11309.2|860
1655317770000|2022-06-15 18:29:30|11311.5|11308.7|11298.5|11295.7|11315.5|11312.7|11298.5|11295.7|687
1655317780000|2022-06-15 18:29:40|11298.6|11295.8|11302.5|11299.7|11308|11305.2|11298|11295.2|764
1655317790000|2022-06-15 18:29:50|11303.5|11300.7|11312.5|11309.7|11313|11310.2|11302.6|11299.8|880
1655317800000|2022-06-15 18:30:00|11312.6|11309.8|11323.7|11320.9|11323.7|11320.9|11309.1|11305.2|513
1655317810000|2022-06-15 18:30:10|11323.6|11320.8|11302.5|11299.7|11325.6|11322.8|11302.5|11299.7|370
1655317820000|2022-06-15 18:30:20|11302.6|11299.8|11296|11293.2|11310.5|11307.7|11288.5|11285.7|692
1655317830000|2022-06-15 18:30:30|11295.5|11292.7|11297.5|11294.7|11300.6|11297.2|11294.9|11292.1|190
1655317840000|2022-06-15 18:30:40|11297.4|11294.6|11305|11302.2|11308|11305.2|11296.9|11293.5|206
1655317850000|2022-06-15 18:30:50|11304.5|11301.7|11313|11310.2|11313.5|11310.7|11302.5|11299.6|120
1655317860000|2022-06-15 18:31:00|11312.5|11309.7|11315|11312.2|11317.6|11314.2|11308.5|11305.6|267
1655317870000|2022-06-15 18:31:10|11315.6|11311.6|11298|11295.2|11318.6|11315.8|11298|11294.6|296
1655317880000|2022-06-15 18:31:20|11299|11296.2|11289.4|11286.6|11299.5|11296.7|11289|11286.2|100
1655317890000|2022-06-15 18:31:30|11289.5|11286.7|11293.5|11290.7|11297|11294.2|11277.4|11274.6|353
1655317900000|2022-06-15 18:31:40|11294|11291.2|11294|11291.2|11302|11299.2|11292.5|11288.6|106
1655317910000|2022-06-15 18:31:50|11293.9|11291.1|11301.5|11298.7|11301.5|11298.7|11291.5|11288.6|35
1655317920000|2022-06-15 18:32:00|11301|11298.2|11284|11281.2|11301.1|11298.2|11284|11281.1|74
1655317930000|2022-06-15 18:32:10|11284.5|11280.5|11280|11276|11285.1|11282.2|11276.9|11274.1|245
1655317940000|2022-06-15 18:32:20|11279|11275|11281|11278.2|11285.1|11281.2|11272.9|11270|150
1655317950000|2022-06-15 18:32:30|11280|11277.2|11277|11274.2|11282.5|11279.1|11273.9|11271.1|48
1655317960000|2022-06-15 18:32:40|11276.5|11273.7|11256|11253.2|11277.6|11274.1|11255.5|11252.7|303
1655317970000|2022-06-15 18:32:50|11256.4|11253.6|11250.5|11247.7|11264|11261.2|11248.5|11245.7|232
1655317980000|2022-06-15 18:33:00|11251|11248.2|11253.6|11249.6|11259.6|11256.7|11251|11248.2|134
1655317990000|2022-06-15 18:33:10|11253|11250.2|11265.5|11262.7|11268.6|11265.2|11250|11246.6|226
1655318000000|2022-06-15 18:33:20|11266|11263.2|11279.5|11276.7|11286.1|11282.8|11265.1|11262.3|235
1655318010000|2022-06-15 18:33:30|11279|11276.2|11281|11278.2|11285.1|11281.7|11275.5|11272.1|88
1655318020000|2022-06-15 18:33:40|11282|11279.2|11294.6|11291.8|11296.6|11293.2|11279.5|11275.6|266
1655318030000|2022-06-15 18:33:50|11295|11292.2|11303.5|11300.7|11305.1|11302.2|11294|11290.7|269
1655318040000|2022-06-15 18:34:00|11302.5|11299.7|11281.9|11279.1|11302.5|11299.7|11280.4|11277.6|226
1655318050000|2022-06-15 18:34:10|11282.4|11279.6|11289.9|11287.1|11290.5|11287.6|11281.4|11278.6|199
1655318060000|2022-06-15 18:34:20|11290.4|11287.6|11290.9|11288.1|11294|11291.1|11287.4|11284.5|106
1655318070000|2022-06-15 18:34:30|11291.5|11287.5|11301.5|11297.5|11304|11300.6|11288.9|11286.1|75
1655318080000|2022-06-15 18:34:40|11303|11299|11305.9|11303.1|11308|11303.6|11300.5|11297.5|71
1655318090000|2022-06-15 18:34:50|11309|11305|11302.4|11299.6|11311.9|11309.1|11301.5|11298.7|77
1655318100000|2022-06-15 18:35:00|11301.9|11299.1|11301.9|11299.1|11303.9|11301.1|11295.9|11292.5|70
1655318110000|2022-06-15 18:35:10|11302.5|11298.5|11301.9|11299.1|11308|11305.1|11301.9|11298.5|36
1655318120000|2022-06-15 18:35:20|11302.4|11299.6|11288.9|11286.1|11306.9|11304.1|11288.9|11285.5|72
1655318130000|2022-06-15 18:35:30|11289.5|11285.5|11302.9|11300.1|11303.9|11301.1|11288.9|11285.5|68
1655318140000|2022-06-15 18:35:40|11303.4|11300.6|11310|11307.2|11310|11307.2|11303.4|11300.6|73
1655318150000|2022-06-15 18:35:50|11308|11305.2|11306.9|11304.1|11313.5|11310.1|11305|11302.2|151
1655318160000|2022-06-15 18:36:00|11306.4|11303.6|11313.9|11311.1|11314.9|11312.1|11303.9|11300.5|83
1655318170000|2022-06-15 18:36:10|11314.6|11310.6|11319.4|11316.6|11321.5|11318.1|11309.4|11306.6|133
1655318180000|2022-06-15 18:36:20|11319.5|11316.7|11315.9|11313.1|11319.5|11316.7|11315.4|11312.6|39
1655318190000|2022-06-15 18:36:30|11316.4|11313.6|11310.5|11307.7|11316.9|11314.1|11310|11305.5|71
1655318200000|2022-06-15 18:36:40|11311|11308.2|11306|11303.2|11315|11312.2|11305.4|11302.6|217
1655318210000|2022-06-15 18:36:50|11305|11302.2|11317|11314.2|11317.5|11314.7|11304.5|11301.1|192
1655318220000|2022-06-15 18:37:00|11316|11313.2|11320.1|11317.3|11321|11318.2|11315|11311.6|142
1655318230000|2022-06-15 18:37:10|11321|11318.2|11316|11313.2|11321|11318.2|11308.5|11305.7|289
1655318240000|2022-06-15 18:37:20|11316.5|11313.7|11322|11319.2|11327.6|11324.2|11316|11313.2|97
1655318250000|2022-06-15 18:37:30|11322.1|11319.3|11315.9|11313.1|11324.6|11321.7|11315|11311.6|171
1655318260000|2022-06-15 18:37:40|11313.4|11310.6|11316.5|11313.7|11318.5|11315.6|11311.4|11308.6|40
1655318270000|2022-06-15 18:37:50|11317|11313|11322.9|11320.1|11322.9|11320.1|11316.4|11313|20
1655318280000|2022-06-15 18:38:00|11323|11320.2|11340|11337.2|11340.1|11337.2|11323|11320.2|206
1655318290000|2022-06-15 18:38:10|11339.5|11336.7|11344.1|11340.1|11344.1|11340.6|11337.1|11334.3|88
1655318300000|2022-06-15 18:38:20|11345|11342.2|11350.5|11347.7|11351.1|11348.2|11343.9|11339.4|288
1655318310000|2022-06-15 18:38:30|11351|11348.2|11356.5|11352.5|11357.2|11354.4|11348.5|11345.7|29
1655318320000|2022-06-15 18:38:40|11355.9|11353.1|11373.1|11370.3|11377.9|11375.1|11355.8|11352.5|216
1655318330000|2022-06-15 18:38:50|11373.7|11369.7|11376.4|11373.6|11376.4|11373.6|11366.3|11363.5|73
1655318340000|2022-06-15 18:39:00|11377.4|11374.6|11375.8|11371.8|11378.8|11376|11375.2|11371.8|63
1655318350000|2022-06-15 18:39:10|11374.4|11370.4|11373.9|11369.9|11374.8|11370.8|11373.4|11369.4|1
1655318360000|2022-06-15 18:39:20|11368.7|11365.9|11373.6|11369.6|11375.1|11371.7|11368.7|11365.9|345
1655318370000|2022-06-15 18:39:30|11379.4|11375.4|11369.2|11366.4|11379.4|11375.4|11369.2|11366.4|110
1655318380000|2022-06-15 18:39:40|11364.5|11361.7|11364.2|11361.4|11364.8|11361.7|11364.2|11360.8|82
1655318400000|2022-06-15 18:40:00|11381.9|11379.1|11381.9|11379.1|11381.9|11379.1|11381.9|11379.1|0
1655318410000|2022-06-15 18:40:10|11380.5|11377.7|11380.5|11377.7|11380.5|11377.7|11380.5|11377.7|0
1655318430000|2022-06-15 18:40:30|11381|11378.2|11381|11378.2|11381|11378.2|11381|11378.2|0
1655318440000|2022-06-15 18:40:40|11397.3|11394.5|11397.3|11394.5|11397.3|11394.5|11397.3|11394.5|0
1655318460000|2022-06-15 18:41:00|11406.4|11403.6|11406.4|11403.6|11406.4|11403.6|11406.4|11403.6|0
1655318490000|2022-06-15 18:41:30|11404|11401.2|11395.8|11393|11404|11401.2|11395.8|11393|0
1655318500000|2022-06-15 18:41:40|11383.3|11380.5|11383.3|11380.5|11383.3|11380.5|11383.3|11380.5|0
1655318520000|2022-06-15 18:42:00|11391.5|11388.7|11391.5|11388.7|11391.5|11388.7|11391.5|11388.7|0
1655318530000|2022-06-15 18:42:10|11394.4|11391.6|11394.4|11391.6|11394.4|11391.6|11394.4|11391.6|0
1655318550000|2022-06-15 18:42:30|11389.1|11386.3|11389.1|11386.3|11389.1|11386.3|11389.1|11386.3|0
1655318560000|2022-06-15 18:42:40|11391.5|11388.7|11391.5|11388.7|11391.5|11388.7|11391.5|11388.7|0
1655318570000|2022-06-15 18:42:50|11390.4|11387.6|11382.2|11379.4|11391|11387.6|11381.7|11378.3|2088
1655318580000|2022-06-15 18:43:00|11382.8|11378.8|11378.4|11375.6|11385|11382.2|11378.4|11374.9|6
1655318590000|2022-06-15 18:43:10|11379|11375|11380.2|11377.4|11380.9|11377.6|11378.4|11375|5
1655318600000|2022-06-15 18:43:20|11372.7|11369.9|11382.6|11379.8|11385.7|11382.3|11372.2|11368.9|268
1655318610000|2022-06-15 18:43:30|11382.1|11379.3|11387.9|11385.1|11388.7|11385.3|11381.6|11378.2|25
1655318620000|2022-06-15 18:43:40|11388.5|11384.5|11392.1|11389.3|11392.7|11389.3|11384.4|11381|22
1655318630000|2022-06-15 18:43:50|11392|11389.2|11384.1|11381.3|11392.6|11389.3|11382.8|11378.8|11
1655318640000|2022-06-15 18:44:00|11384.6|11381.8|11392.1|11389.3|11393.7|11390.3|11383.1|11380.3|69
1655318650000|2022-06-15 18:44:10|11392.2|11389.4|11393|11389|11395.3|11390.5|11391.9|11386.8|58
1655318660000|2022-06-15 18:44:20|11392.4|11389.6|11393.2|11389.2|11396.1|11393.3|11392.1|11388.7|74
1655318670000|2022-06-15 18:44:30|11393.3|11389.3|11405.1|11402.3|11408.2|11404.9|11392.6|11389.2|28
1655318680000|2022-06-15 18:44:40|11405.7|11401.7|11403.1|11400.3|11405.7|11402.3|11403.1|11399.7|17
1655318690000|2022-06-15 18:44:50|11403.8|11399.8|11407.7|11404.9|11408.3|11405.4|11402.6|11398.8|71
1655318700000|2022-06-15 18:45:00|11408.3|11404.3|11408.1|11405.3|11409.2|11405.9|11407.6|11404.2|39
1655318710000|2022-06-15 18:45:10|11408.7|11404.7|11406.7|11403.9|11409.2|11405.8|11406.7|11403.2|18
1655318720000|2022-06-15 18:45:20|11407.3|11403.3|11407.8|11403.8|11409.7|11406.3|11405.2|11402.3|12
1655318730000|2022-06-15 18:45:30|11407.2|11404.4|11408.7|11405.9|11410.2|11406.8|11407.2|11404.3|12
1655318740000|2022-06-15 18:45:40|11408.8|11406|11402.4|11399.6|11409.4|11406|11402.3|11399|15
1655318750000|2022-06-15 18:45:50|11402.5|11399.7|11402.2|11399.4|11403|11399.7|11402.2|11398.9|32
1655318760000|2022-06-15 18:46:00|11402.7|11398.7|11391.6|11388.8|11402.9|11399.5|11390.2|11387.4|50
1655318770000|2022-06-15 18:46:10|11393.1|11390.3|11391.1|11388.3|11395.2|11392.3|11390.6|11386.7|18
1655318780000|2022-06-15 18:46:20|11391.7|11387.7|11393.2|11390.4|11396.8|11393.9|11388.6|11385.2|192
1655318790000|2022-06-15 18:46:30|11392.8|11388.8|11388.1|11385.3|11394.3|11391.4|11384.7|11381.9|22
1655318800000|2022-06-15 18:46:40|11387.2|11384.4|11381.1|11378.3|11391.3|11387.9|11381.1|11378.2|77
1655318810000|2022-06-15 18:46:50|11381.6|11378.8|11388.6|11385.8|11391.2|11387.4|11381.1|11378.3|74
1655318820000|2022-06-15 18:47:00|11389.1|11386.3|11387.7|11383.7|11394.2|11390.8|11387.1|11383.7|19
1655318830000|2022-06-15 18:47:10|11387.2|11384.4|11378.1|11375.3|11387.7|11384.8|11377.6|11374.3|23
1655318840000|2022-06-15 18:47:20|11378.2|11375.4|11386.1|11383.3|11387.2|11383.8|11378.2|11375.4|11
1655318850000|2022-06-15 18:47:30|11386.2|11382.2|11389.1|11386.3|11392.2|11389.3|11385.1|11382.2|12
1655318860000|2022-06-15 18:47:40|11389.6|11386.8|11395.6|11392.8|11400.2|11396.3|11389.6|11386.8|24
1655318870000|2022-06-15 18:47:50|11396.1|11393.3|11391.6|11388.8|11396.7|11393.3|11387.6|11384.2|58
1655318880000|2022-06-15 18:48:00|11391.1|11388.3|11392.1|11389.3|11394.2|11390.8|11389.1|11385.7|29
1655318890000|2022-06-15 18:48:10|11393.1|11390.3|11398.6|11395.8|11399.1|11396.3|11393.1|11390.3|8
1655318900000|2022-06-15 18:48:20|11399.1|11396.3|11400.7|11396.7|11404.1|11401.3|11399.1|11395.7|28
1655318910000|2022-06-15 18:48:30|11400.1|11397.3|11403.7|11399.7|11405.2|11402.3|11400.1|11396.7|25
1655318920000|2022-06-15 18:48:40|11402.6|11399.8|11397|11394.2|11404.7|11401.3|11394.1|11390.7|60
1655318930000|2022-06-15 18:48:50|11397.1|11394.3|11404|11401.2|11404.5|11401.7|11393.6|11390.8|88
1655318940000|2022-06-15 18:49:00|11403|11400.2|11403|11400.2|11406.1|11403.2|11401|11398.2|76
1655318950000|2022-06-15 18:49:10|11403.1|11400.3|11409.5|11406.7|11409.7|11406.8|11403|11400.1|32
1655318960000|2022-06-15 18:49:20|11409|11406.2|11406.6|11403.8|11409.7|11406.8|11405|11402.1|26
1655318970000|2022-06-15 18:49:30|11407.1|11403.1|11408.5|11405.7|11409.5|11406.7|11405|11401.6|12
1655318980000|2022-06-15 18:49:40|11408|11405.2|11405.1|11402.3|11411.6|11408.2|11404.5|11401.7|35
1655318990000|2022-06-15 18:49:50|11407.1|11403.1|11408.1|11404.1|11408.6|11405.2|11404.6|11401.2|18
1655319000000|2022-06-15 18:50:00|11407.6|11404.8|11410.1|11406.1|11411.1|11407.7|11407|11404.1|11
1655319010000|2022-06-15 18:50:10|11409.6|11406.8|11416.1|11413.3|11416.6|11413.8|11409|11406.2|46
1655319020000|2022-06-15 18:50:20|11415.6|11412.8|11416.1|11413.3|11416.6|11413.8|11410.1|11407.3|98
1655319030000|2022-06-15 18:50:30|11416.6|11412.6|11409|11406.2|11416.6|11413.2|11409|11406.2|35
1655319040000|2022-06-15 18:50:40|11409.5|11406.7|11402.5|11399.7|11409.5|11406.7|11399|11396.1|44
1655319050000|2022-06-15 18:50:50|11402|11399.2|11401.5|11398.7|11403.1|11400.2|11401|11397.6|26
1655319060000|2022-06-15 18:51:00|11402.2|11398.2|11404.1|11401.3|11404.2|11401.3|11400.1|11396.7|121
1655319070000|2022-06-15 18:51:10|11404.2|11400.2|11399.1|11396.3|11413.1|11410.3|11399.1|11396.3|269
1655319080000|2022-06-15 18:51:20|11398.7|11394.7|11399.6|11396.8|11403.1|11400.3|11398.1|11394.7|25
1655319090000|2022-06-15 18:51:30|11399.1|11396.3|11397.6|11394.8|11401.2|11398.3|11397.6|11394.8|26
1655319100000|2022-06-15 18:51:40|11398.2|11394.2|11388.1|11385.3|11402.2|11398.3|11387.6|11384.7|103
1655319110000|2022-06-15 18:51:50|11388.6|11385.8|11384.1|11381.3|11388.7|11385.8|11383.1|11379.7|69
1655319120000|2022-06-15 18:52:00|11384.7|11380.7|11375.1|11372.3|11384.7|11381.3|11372.7|11369.9|59
1655319130000|2022-06-15 18:52:10|11374.6|11371.8|11381.1|11378.3|11381.1|11378.3|11371|11367.7|29
1655319140000|2022-06-15 18:52:20|11382.2|11378.2|11379.6|11376.8|11382.6|11379.8|11379.6|11376.7|15
1655319150000|2022-06-15 18:52:30|11379.5|11376.7|11380.2|11376.2|11380.6|11377.8|11374.6|11371.2|28
1655319160000|2022-06-15 18:52:40|11380.1|11377.3|11382.1|11379.3|11386.2|11383.3|11377.1|11374.2|16
1655319170000|2022-06-15 18:52:50|11382.6|11379.8|11378.6|11375.8|11382.6|11379.8|11375.7|11372.9|29
1655319180000|2022-06-15 18:53:00|11379.1|11376.3|11380.6|11377.8|11383.1|11380.3|11379.1|11376.3|32
1655319190000|2022-06-15 18:53:10|11381.2|11377.2|11382.1|11379.3|11383.1|11380.3|11376.6|11373.8|57
1655319200000|2022-06-15 18:53:20|11383.1|11380.3|11380.1|11377.3|11383.7|11380.8|11377.6|11374.8|18
1655319210000|2022-06-15 18:53:30|11378.6|11375.8|11379.1|11376.3|11380.6|11377.8|11374.1|11371.3|33
1655319220000|2022-06-15 18:53:40|11379.7|11375.7|11380.6|11377.8|11384.2|11381.3|11376.6|11373.8|47
1655319230000|2022-06-15 18:53:50|11380.1|11377.3|11378.6|11375.8|11381.2|11377.8|11376.6|11373.8|18
1655319240000|2022-06-15 18:54:00|11377.6|11374.8|11375.6|11372.8|11380.1|11377.3|11374.2|11371.2|45
1655319250000|2022-06-15 18:54:10|11375.1|11372.3|11376.6|11373.8|11377.1|11374.3|11373.1|11370.3|50
1655319260000|2022-06-15 18:54:20|11376.1|11373.3|11353.1|11350.3|11378.7|11375.3|11352.6|11349.8|135
1655319270000|2022-06-15 18:54:30|11353.6|11350.8|11343.1|11340.3|11356.6|11353.8|11342.1|11339.3|145
1655319280000|2022-06-15 18:54:40|11343.7|11339.7|11332.1|11329.3|11343.7|11340.3|11326.6|11323.8|106
1655319290000|2022-06-15 18:54:50|11331.6|11328.8|11348.6|11345.8|11348.6|11345.8|11331.6|11328.8|140
1655319300000|2022-06-15 18:55:00|11350.1|11347.3|11369.6|11366.8|11370.2|11366.8|11350.1|11347.3|60
1655319310000|2022-06-15 18:55:10|11369.1|11366.3|11369.6|11366.8|11373.7|11369.8|11366.1|11362.7|150
1655319320000|2022-06-15 18:55:20|11369.2|11366.4|11379.2|11376.4|11379.2|11376.4|11368.2|11365.4|85
1655319330000|2022-06-15 18:55:30|11379.7|11376.9|11378.2|11375.4|11380.2|11377.4|11374.2|11371.4|30
1655319340000|2022-06-15 18:55:40|11378.7|11375.9|11387.2|11384.4|11387.8|11384.9|11378.2|11375.4|28
1655319350000|2022-06-15 18:55:50|11387.8|11383.8|11385.7|11382.9|11389.8|11386.9|11384.6|11381.3|78
1655319360000|2022-06-15 18:56:00|11386.3|11382.3|11372.2|11369.4|11386.3|11382.9|11371.2|11368.4|29
1655319370000|2022-06-15 18:56:10|11372.3|11368.3|11382.3|11378.3|11382.7|11379.9|11368.7|11365.3|51
1655319380000|2022-06-15 18:56:20|11382.2|11379.4|11380.2|11377.4|11384.3|11380.9|11378.2|11375.4|42
1655319390000|2022-06-15 18:56:30|11380.8|11376.8|11379.7|11376.9|11381.3|11378.4|11376.7|11373.3|41
1655319400000|2022-06-15 18:56:40|11380.8|11376.8|11380.1|11377.3|11382.7|11379.4|11376.6|11373.7|33
1655319410000|2022-06-15 18:56:50|11379.6|11376.8|11377.6|11374.8|11381.7|11378.4|11377.1|11373.7|7
1655319420000|2022-06-15 18:57:00|11376.6|11373.8|11381.1|11378.3|11382.7|11379.9|11374.1|11370.7|26
1655319430000|2022-06-15 18:57:10|11380.6|11377.8|11371.1|11368.3|11380.6|11377.8|11369.1|11366.3|9
1655319440000|2022-06-15 18:57:20|11370.2|11367.4|11373.7|11369.7|11375.2|11372.3|11367.1|11363.7|9
1655319450000|2022-06-15 18:57:30|11373.6|11370.8|11373.7|11369.7|11374.2|11370.8|11367.6|11364.2|19
1655319460000|2022-06-15 18:57:40|11372.1|11369.3|11371.1|11368.3|11375.6|11372.8|11369.6|11366.3|246
1655319470000|2022-06-15 18:57:50|11372.6|11369.8|11361.1|11358.3|11373.1|11370.3|11358.6|11355.8|81
1655319480000|2022-06-15 18:58:00|11360.6|11357.8|11352.6|11349.8|11361.2|11357.8|11347.1|11344.3|115
1655319490000|2022-06-15 18:58:10|11354.6|11351.8|11363.1|11360.3|11364.6|11361.8|11354.6|11351.8|18
1655319500000|2022-06-15 18:58:20|11362.1|11359.3|11361.1|11358.3|11366.1|11363.3|11359.1|11356.3|16
1655319510000|2022-06-15 18:58:30|11362.1|11359.3|11374.1|11371.3|11375.1|11372.3|11359.7|11356.2|47
1655319520000|2022-06-15 18:58:40|11374.6|11371.8|11375.7|11371.7|11379.2|11375.9|11374.6|11371.2|20
1655319530000|2022-06-15 18:58:50|11375.1|11372.3|11374.1|11371.3|11381.1|11378.3|11372.6|11369.8|20
1655319540000|2022-06-15 18:59:00|11374.6|11371.8|11379.1|11376.3|11380.7|11377.3|11373.6|11370.2|23
1655319550000|2022-06-15 18:59:10|11379.7|11375.7|11366.7|11362.7|11379.7|11376.3|11366.6|11362.7|25
1655319560000|2022-06-15 18:59:20|11366.1|11363.3|11364.7|11360.7|11375.1|11372.3|11363.6|11360.2|50
1655319570000|2022-06-15 18:59:30|11364.1|11361.3|11355.6|11352.8|11365.7|11362.3|11355.6|11352.8|26
1655319580000|2022-06-15 18:59:40|11356.1|11353.3|11359.7|11355.7|11361.1|11358.3|11356.1|11352.7|21
1655319590000|2022-06-15 18:59:50|11358.1|11355.3|11361.1|11358.3|11363.2|11359.8|11358.1|11355.3|21
1655319600000|2022-06-15 19:00:00|11361.6|11358.8|11376.6|11373.8|11382.2|11378.8|11361.6|11358.8|108
1655319610000|2022-06-15 19:00:10|11376.7|11372.7|11377.6|11374.8|11382.2|11379.3|11373.1|11369.7|140
1655319620000|2022-06-15 19:00:20|11377.7|11373.7|11396.1|11393.3|11396.6|11393.8|11377.1|11373.7|88
1655319630000|2022-06-15 19:00:30|11398.1|11395.3|11393.7|11389.7|11398.1|11395.3|11391.1|11387.7|43
1655319640000|2022-06-15 19:00:40|11394.2|11390.2|11396.2|11392.2|11396.2|11392.8|11387.1|11383.7|28
1655319650000|2022-06-15 19:00:50|11395.7|11391.7|11396.2|11392.2|11401.7|11398.8|11394.1|11390.7|37
1655319660000|2022-06-15 19:01:00|11395.2|11391.2|11390.6|11387.8|11396.2|11392.3|11387.1|11383.7|20
1655319670000|2022-06-15 19:01:10|11391.1|11388.3|11392.2|11388.2|11392.7|11389.8|11386.1|11383.3|13
1655319680000|2022-06-15 19:01:20|11391.6|11388.8|11387.6|11384.8|11391.7|11388.8|11385.1|11382.3|16
1655319690000|2022-06-15 19:01:30|11387.7|11383.7|11387.7|11383.7|11390.2|11386.3|11386.6|11383.2|12
1655319700000|2022-06-15 19:01:40|11387.1|11384.3|11389.2|11385.2|11389.7|11386.3|11382.6|11379.8|11
1655319710000|2022-06-15 19:01:50|11388.6|11385.8|11388.7|11384.7|11392.2|11389.3|11387.1|11384.3|19
1655319720000|2022-06-15 19:02:00|11389.2|11385.2|11383.2|11379.2|11390.2|11387.3|11382.6|11379.2|0
1655319730000|2022-06-15 19:02:10|11382.6|11379.8|11376.7|11372.7|11383.2|11380.3|11374.6|11371.2|78
1655319740000|2022-06-15 19:02:20|11376.1|11373.3|11376.1|11373.3|11378.2|11375.3|11372.1|11369.3|44
1655319750000|2022-06-15 19:02:30|11377|11374.2|11379.7|11375.7|11380.7|11377.8|11372.1|11369.2|23
1655319760000|2022-06-15 19:02:40|11380.1|11377.3|11386.1|11383.3|11386.7|11383.8|11379.1|11376.2|10
1655319770000|2022-06-15 19:02:50|11386.7|11382.7|11388.1|11385.3|11388.7|11385.3|11384.1|11380.7|9
1655319780000|2022-06-15 19:03:00|11388.7|11384.7|11386.1|11383.3|11390.7|11387.3|11381.6|11378.7|12
1655319790000|2022-06-15 19:03:10|11386|11383.2|11391.6|11388.8|11391.6|11388.8|11384.1|11380.7|28
1655319800000|2022-06-15 19:03:20|11392.6|11389.8|11385.1|11382.3|11392.7|11389.8|11385.1|11382.3|39
1655319810000|2022-06-15 19:03:30|11385.7|11381.7|11389.1|11386.3|11389.6|11386.8|11385.1|11381.2|12
1655319820000|2022-06-15 19:03:40|11388.6|11385.8|11391.1|11388.3|11392.2|11388.3|11388.6|11385.7|17
1655319830000|2022-06-15 19:03:50|11392.1|11389.3|11396.6|11393.8|11396.7|11393.8|11391.6|11388.2|13
1655319840000|2022-06-15 19:04:00|11396.1|11393.3|11395.1|11392.3|11397.7|11394.8|11394.1|11390.7|18
1655319850000|2022-06-15 19:04:10|11396.2|11392.2|11390.1|11387.3|11396.2|11393.3|11388.1|11384.7|20
1655319860000|2022-06-15 19:04:20|11391.2|11387.2|11387.1|11384.3|11394.7|11391.3|11385.1|11382.3|47
1655319870000|2022-06-15 19:04:30|11387.6|11384.8|11393|11390.2|11396.6|11392.6|11386.6|11383.2|37
1655319880000|2022-06-15 19:04:40|11393.7|11389.7|11395|11392.2|11395.1|11392.2|11393|11389.7|4
1655319890000|2022-06-15 19:04:50|11395.6|11391.6|11406|11403.2|11406.7|11403.8|11395.1|11391.1|90
1655319900000|2022-06-15 19:05:00|11406.1|11403.3|11430.6|11427.8|11430.6|11427.8|11406.1|11401.6|228
1655319910000|2022-06-15 19:05:10|11430.5|11427.7|11434.7|11430.7|11438.2|11434.8|11429.1|11426.3|101
1655319920000|2022-06-15 19:05:20|11434.1|11431.3|11432.1|11429.3|11436.7|11432.8|11431.1|11427.7|45
1655319930000|2022-06-15 19:05:30|11432.6|11428.6|11437.6|11434.8|11438.2|11434.8|11430.1|11427.2|39
1655319940000|2022-06-15 19:05:40|11437.7|11433.7|11427.6|11424.8|11437.7|11434.8|11427.1|11423.2|47
1655319950000|2022-06-15 19:05:50|11427.2|11423.2|11418.6|11415.8|11427.2|11423.7|11418.6|11415.2|29
1655319960000|2022-06-15 19:06:00|11418.7|11415.9|11423.7|11420.9|11428.2|11424.8|11418.5|11415.7|96
1655319970000|2022-06-15 19:06:10|11425.1|11422.3|11433.6|11430.8|11433.7|11430.8|11425.1|11421.7|24
1655319980000|2022-06-15 19:06:20|11434.1|11431.3|11435.6|11432.8|11437.7|11434.3|11433.6|11430.8|9
1655319990000|2022-06-15 19:06:30|11435.1|11432.3|11442.2|11438.2|11442.7|11439.7|11435.1|11432.3|102
1655320000000|2022-06-15 19:06:40|11441.6|11438.8|11442.1|11439.3|11444.7|11441.3|11436.1|11433.2|44
1655320010000|2022-06-15 19:06:50|11443.7|11439.7|11444.6|11441.8|11445.1|11442.3|11441.6|11438.2|16
1655320020000|2022-06-15 19:07:00|11445.1|11442.3|11442.1|11439.3|11446.1|11443.3|11440.6|11437.7|24
1655320030000|2022-06-15 19:07:10|11442.6|11439.8|11443.7|11439.7|11446.2|11442.8|11440.6|11437.8|45
1655320040000|2022-06-15 19:07:20|11443.6|11440.8|11440.1|11437.3|11443.7|11440.8|11439.1|11435.7|21
1655320050000|2022-06-15 19:07:30|11440.6|11437.8|11442.6|11439.8|11443.7|11440.3|11437.1|11433.7|17
1655320060000|2022-06-15 19:07:40|11443.1|11440.3|11441|11438.2|11445.6|11442.8|11439.2|11435.2|72
1655320070000|2022-06-15 19:07:50|11440.6|11437.8|11440.1|11437.3|11440.7|11437.8|11439.1|11435.6|20
1655320080000|2022-06-15 19:08:00|11440.7|11436.7|11437.6|11433.6|11441.5|11438.7|11436.1|11433.2|138
1655320090000|2022-06-15 19:08:10|11436.1|11433.3|11433.1|11430.3|11439.6|11436.3|11432.5|11429.7|36
1655320100000|2022-06-15 19:08:20|11434.7|11430.7|11430.1|11427.3|11436.2|11432.3|11430.1|11427.2|12
1655320110000|2022-06-15 19:08:30|11430.6|11426.6|11424.1|11421.3|11430.6|11427.2|11423.5|11420.2|86
1655320120000|2022-06-15 19:08:40|11423.5|11420.7|11421.6|11418.8|11425.2|11421.8|11419.2|11416.4|38
1655320130000|2022-06-15 19:08:50|11423.5|11420.7|11430.7|11426.7|11431.6|11428.2|11422.1|11418.7|17
1655320140000|2022-06-15 19:09:00|11430|11427.2|11429.1|11425.1|11434.1|11431.2|11428|11424.7|36
1655320150000|2022-06-15 19:09:10|11429|11426.2|11424.5|11421.7|11429.1|11426.2|11424|11421.2|32
1655320160000|2022-06-15 19:09:20|11425|11422.2|11428|11425.2|11428.6|11425.2|11422.5|11416.7|38
1655320170000|2022-06-15 19:09:30|11429.6|11425.6|11428.6|11425.8|11429.6|11426.2|11426|11422.7|18
1655320180000|2022-06-15 19:09:40|11430|11427.2|11428|11425.2|11432.6|11429.2|11428|11424.7|3
1655320190000|2022-06-15 19:09:50|11428.6|11424.6|11424|11421.2|11428.6|11425.2|11422|11416.6|14
1655320200000|2022-06-15 19:10:00|11425.1|11421.1|11435.6|11432.8|11437.7|11434.2|11424.6|11421.1|84
1655320210000|2022-06-15 19:10:10|11435.1|11432.3|11439.1|11436.3|11439.1|11436.3|11435.1|11432.3|22
1655320220000|2022-06-15 19:10:20|11441.6|11438.8|11442.6|11439.8|11444.6|11441.8|11440.1|11437.3|29
1655320230000|2022-06-15 19:10:30|11443.2|11439.2|11445.1|11442.3|11446.2|11442.8|11442.1|11439.2|31
1655320240000|2022-06-15 19:10:40|11445.7|11441.7|11444.1|11441.3|11446|11443.2|11439.1|11435.7|66
1655320250000|2022-06-15 19:10:50|11444.7|11440.7|11444.6|11441.8|11445.7|11442.3|11444.1|11440.7|15
1655320260000|2022-06-15 19:11:00|11445.1|11442.3|11441.6|11438.8|11445.7|11442.8|11441.6|11438.8|70
1655320270000|2022-06-15 19:11:10|11443|11440.2|11458|11455.2|11459.1|11456.2|11443|11439.7|147
1655320280000|2022-06-15 19:11:20|11456|11453.2|11461.2|11457.2|11463.2|11460.3|11456|11453.2|88
1655320290000|2022-06-15 19:11:30|11461.7|11457.7|11457.2|11453.2|11464.2|11461.3|11457.1|11453.2|49
1655320300000|2022-06-15 19:11:40|11456.7|11453.9|11451.6|11448.8|11459.7|11454.8|11448.1|11445.2|34
1655320310000|2022-06-15 19:11:50|11451.1|11448.3|11458.7|11454.7|11461.2|11457.8|11450.6|11447.7|90
1655320320000|2022-06-15 19:12:00|11458.1|11455.3|11452|11449.2|11459.7|11456.3|11451|11447.7|23
1655320330000|2022-06-15 19:12:10|11452.7|11448.7|11446.6|11443.8|11454.7|11451.8|11446.6|11443.7|28
1655320340000|2022-06-15 19:12:20|11447.2|11443.2|11444.2|11440.2|11447.5|11444.7|11441|11437.6|40
1655320350000|2022-06-15 19:12:30|11443.7|11439.7|11446.2|11442.2|11446.6|11443.3|11442.1|11438.6|6
1655320360000|2022-06-15 19:12:40|11445.1|11442.3|11441.5|11438.7|11446.1|11442.3|11441.5|11438.1|6
1655320370000|2022-06-15 19:12:50|11442.6|11438.6|11442|11439.2|11443.6|11440.2|11436.1|11433.3|41
1655320380000|2022-06-15 19:13:00|11442.6|11438.6|11442.5|11439.7|11442.6|11439.7|11440.5|11437.6|7
1655320390000|2022-06-15 19:13:10|11442.6|11439.8|11448.5|11445.7|11449.1|11446.2|11442.5|11438.1|19
1655320400000|2022-06-15 19:13:20|11449|11446.2|11452.1|11448.1|11452.1|11448.1|11447|11443.6|16
1655320410000|2022-06-15 19:13:30|11452.6|11448.6|11450.1|11447.3|11453.1|11448.7|11448.5|11444.6|7
1655320420000|2022-06-15 19:13:40|11451.5|11448.7|11451.6|11447.6|11454.6|11451.2|11448.5|11445.1|5
1655320430000|2022-06-15 19:13:50|11451.5|11448.7|11451.1|11447.1|11452.6|11449.2|11450.5|11447.1|3
1655320440000|2022-06-15 19:14:00|11451|11448.2|11453.5|11450.7|11455.6|11452.2|11450|11446.1|7
1655320450000|2022-06-15 19:14:10|11453|11450.2|11454|11451.2|11456.6|11453.7|11453|11450.1|16
1655320460000|2022-06-15 19:14:20|11455.6|11451.6|11457.1|11453.1|11458.6|11454.6|11455|11451.1|27
1655320470000|2022-06-15 19:14:30|11456.5|11453.7|11451.1|11448.3|11457.1|11453.7|11451.1|11447.6|5
1655320480000|2022-06-15 19:14:40|11451.6|11447.6|11451.2|11447.2|11453.1|11449.2|11447.5|11444.7|15
1655320490000|2022-06-15 19:14:50|11452.1|11449.3|11449.1|11446.3|11452.7|11449.3|11449.1|11444.7|13
1655320500000|2022-06-15 19:15:00|11449.6|11445.6|11453.2|11449.2|11456.6|11453.2|11449.1|11445.2|35
1655320510000|2022-06-15 19:15:10|11452.6|11449.8|11454.5|11451.7|11456.6|11453.2|11452.6|11449.8|7
1655320520000|2022-06-15 19:15:20|11455.1|11451.1|11449|11446.2|11455.1|11451.7|11449|11446.1|14
1655320530000|2022-06-15 19:15:30|11449.6|11445.6|11445.6|11441.6|11450.6|11447.2|11443|11440.2|20
1655320540000|2022-06-15 19:15:40|11445.1|11442.3|11446.5|11443.7|11446.5|11443.7|11441.5|11438.1|15
1655320550000|2022-06-15 19:15:50|11447|11444.2|11452.6|11448.6|11452.6|11449.2|11446.5|11443.6|9
1655320560000|2022-06-15 19:16:00|11453.5|11450.7|11458|11455.2|11458.6|11455.8|11453.5|11450.7|23
1655320570000|2022-06-15 19:16:10|11458.7|11454.7|11459|11456.2|11463.6|11460.2|11458|11454.7|43
1655320580000|2022-06-15 19:16:20|11459.5|11456.7|11456.1|11452.1|11461.6|11456.7|11455|11450.1|21
1655320590000|2022-06-15 19:16:30|11456|11453.2|11462.1|11458.1|11462.5|11459.7|11455|11451.6|35
1655320600000|2022-06-15 19:16:40|11462|11459.2|11457.1|11453.1|11463.1|11459.2|11455.6|11451.7|21
1655320610000|2022-06-15 19:16:50|11459.1|11455.1|11456.1|11452.1|11459.1|11455.8|11455|11451.7|10
1655320620000|2022-06-15 19:17:00|11455.5|11452.7|11456.6|11452.6|11457.6|11454.2|11454|11448.6|12
1655320630000|2022-06-15 19:17:10|11456|11453.2|11456.1|11452.1|11458.1|11454.7|11455|11449.6|3
1655320640000|2022-06-15 19:17:20|11455.6|11452.8|11458.5|11455.7|11460.1|11456.7|11455.6|11452.6|13
1655320650000|2022-06-15 19:17:30|11459.1|11455.1|11457|11454.2|11461|11458.2|11457|11453.6|13
1655320660000|2022-06-15 19:17:40|11456|11453.2|11455.1|11451.1|11458.1|11455.2|11455.1|11451.1|7
1655320670000|2022-06-15 19:17:50|11454.5|11451.7|11455.1|11451.1|11457.1|11453.1|11453.5|11450.1|6
1655320680000|2022-06-15 19:18:00|11455|11452.2|11458|11455.2|11458.6|11455.2|11455|11451.6|10
1655320690000|2022-06-15 19:18:10|11457.5|11454.7|11458.6|11454.6|11459.7|11456.2|11456|11452.2|31
1655320700000|2022-06-15 19:18:20|11458|11455.2|11454|11451.2|11460.6|11457.7|11453|11449.6|13
1655320710000|2022-06-15 19:18:30|11454.1|11451.3|11451|11448.2|11456.7|11453.2|11451|11447.6|9
1655320720000|2022-06-15 19:18:40|11451.5|11448.7|11453.6|11449.6|11453.6|11450.7|11450.5|11447.1|8
1655320730000|2022-06-15 19:18:50|11452.5|11449.7|11456|11453.2|11456.5|11453.7|11451.1|11448.3|13
1655320740000|2022-06-15 19:19:00|11456.1|11453.3|11452|11449.2|11456.5|11453.7|11452|11449.2|8
1655320750000|2022-06-15 19:19:10|11449.5|11446.7|11455.6|11452.8|11456.1|11452.8|11447.6|11444.1|25
1655320760000|2022-06-15 19:19:20|11455.7|11451.7|11455.5|11452.7|11455.7|11452.7|11454.5|11451.1|2
1655320770000|2022-06-15 19:19:30|11456|11453.2|11454.6|11450.6|11458.1|11454.8|11454|11450.2|9
1655320780000|2022-06-15 19:19:40|11452.5|11449.7|11451.1|11447.1|11453.1|11450.2|11450.5|11446.6|7
1655320790000|2022-06-15 19:19:50|11453.6|11449.6|11457.5|11454.7|11458.1|11454.7|11452|11449.2|15
1655320800000|2022-06-15 19:20:00|11458.5|11455.7|11469|11466.2|11472|11469.2|11458.5|11455.1|81
1655320810000|2022-06-15 19:20:10|11468.5|11465.7|11472.2|11469.4|11472.5|11469.7|11468.5|11465.1|87
1655320820000|2022-06-15 19:20:20|11475.6|11472.8|11475.6|11472.8|11478.2|11473.8|11474.6|11470.2|48
1655320830000|2022-06-15 19:20:30|11475.5|11472.7|11475|11472.2|11477.2|11473.8|11474|11468.7|19
1655320840000|2022-06-15 19:20:40|11475.1|11471.1|11482.1|11479.3|11482.2|11479.3|11474.5|11471.1|45
1655320850000|2022-06-15 19:20:50|11481.6|11478.8|11478.5|11475.7|11484.1|11481.3|11477.6|11474.2|56
1655320860000|2022-06-15 19:21:00|11480.1|11476.1|11484.1|11481.3|11484.6|11481.3|11478.5|11475.1|12
1655320870000|2022-06-15 19:21:10|11483.6|11480.8|11480.7|11476.7|11486|11483.2|11479.1|11474.7|146
1655320880000|2022-06-15 19:21:20|11480.5|11477.7|11474.7|11470.7|11480.5|11477.7|11473.6|11469.7|44
1655320890000|2022-06-15 19:21:30|11475.2|11471.2|11476.6|11473.8|11476.6|11473.8|11474.6|11471.2|10
1655320900000|2022-06-15 19:21:40|11476.5|11473.7|11479.1|11471.1|11479.1|11474.3|11474|11471.1|63
1655320910000|2022-06-15 19:21:50|11476.5|11473.7|11470.1|11467.3|11476.5|11473.7|11462.5|11459.7|233
1655320920000|2022-06-15 19:22:00|11471.1|11468.3|11471.1|11468.3|11473.7|11468.8|11467.5|11464.2|45
1655320930000|2022-06-15 19:22:10|11471.6|11467.6|11463.5|11460.7|11471.6|11468.3|11463.1|11460.3|93
1655320940000|2022-06-15 19:22:20|11465.6|11461.6|11468.1|11465.3|11469.6|11466.3|11464.1|11460.7|24
1655320950000|2022-06-15 19:22:30|11468.7|11464.7|11463.6|11460.8|11468.7|11465.3|11463.6|11460.8|38
1655320960000|2022-06-15 19:22:40|11463.5|11460.7|11465.1|11462.3|11466.1|11463.3|11463.5|11460.7|12
1655320970000|2022-06-15 19:22:50|11464.6|11461.8|11457|11454.2|11464.6|11461.8|11457|11454.2|36
1655320980000|2022-06-15 19:23:00|11456|11453.2|11451.5|11448.7|11456.1|11453.2|11449.1|11445.1|37
1655320990000|2022-06-15 19:23:10|11452|11449.2|11452.5|11449.7|11453.6|11450.7|11452|11449.1|21
1655321000000|2022-06-15 19:23:20|11453.1|11449.1|11448.5|11445.7|11453.1|11449.7|11448.5|11444.6|5
1655321010000|2022-06-15 19:23:30|11448|11445.2|11445.5|11442.7|11448|11445.2|11444.5|11441.6|32
1655321020000|2022-06-15 19:23:40|11445|11442.2|11445|11442.2|11450.6|11446.7|11443.5|11440|42
1655321030000|2022-06-15 19:23:50|11446.1|11442.1|11447.5|11444.7|11447.5|11444.7|11442|11438.6|31
1655321040000|2022-06-15 19:24:00|11448.1|11444.1|11444|11441.2|11450.1|11445.2|11444|11440.6|17
1655321050000|2022-06-15 19:24:10|11444.5|11441.7|11440.6|11436.6|11446|11443.2|11439.5|11436.1|24
1655321060000|2022-06-15 19:24:20|11440|11437.2|11441.5|11438.7|11443.1|11439.7|11439|11436.1|22
1655321070000|2022-06-15 19:24:30|11442|11439.2|11448.6|11444.6|11448.6|11445.2|11442|11438.6|8
1655321080000|2022-06-15 19:24:40|11448|11445.2|11445.6|11441.6|11448|11445.2|11444.5|11441.6|15
1655321090000|2022-06-15 19:24:50|11444.5|11441.7|11444.1|11440.1|11445.6|11442.2|11444|11440.1|1
1655321100000|2022-06-15 19:25:00|11443.6|11439.6|11442.6|11439.8|11455|11452.2|11442|11438.2|112
1655321110000|2022-06-15 19:25:10|11442.1|11439.3|11446.1|11443.3|11446.7|11443.3|11442.1|11438.7|13
1655321120000|2022-06-15 19:25:20|11446.7|11442.7|11446.6|11443.8|11448.2|11445.3|11445.1|11442.3|5
1655321130000|2022-06-15 19:25:30|11446.1|11443.3|11449.1|11446.3|11449.1|11446.3|11445.1|11441.7|7
1655321140000|2022-06-15 19:25:40|11448.7|11444.7|11448.2|11444.2|11448.7|11445.3|11445.1|11441.7|5
1655321150000|2022-06-15 19:25:50|11448.6|11445.8|11447.6|11444.8|11449.1|11445.8|11445.6|11442.7|3
1655321160000|2022-06-15 19:26:00|11447.1|11444.3|11456.6|11453.8|11459.6|11456.8|11447.1|11444.3|38
1655321170000|2022-06-15 19:26:10|11457.2|11453.2|11454.6|11451.8|11459.2|11455.8|11452.6|11449.8|12
1655321180000|2022-06-15 19:26:20|11455.2|11451.2|11451.1|11448.3|11457.2|11453.3|11451.1|11448.3|12
1655321190000|2022-06-15 19:26:30|11449.6|11446.8|11446.2|11442.2|11449.6|11446.8|11443.1|11440.3|16
1655321200000|2022-06-15 19:26:40|11444.6|11441.8|11446.2|11442.2|11449.8|11446.3|11444.1|11440.7|47
1655321210000|2022-06-15 19:26:50|11444.2|11440.2|11444.1|11441.3|11445.2|11441.3|11443.6|11440.2|1
1655321220000|2022-06-15 19:27:00|11444.2|11440.2|11448.6|11445.8|11450.2|11446.8|11442.6|11439.2|10
1655321230000|2022-06-15 19:27:10|11449.2|11445.2|11446.2|11442.2|11449.7|11446.3|11446.1|11442.2|36
1655321240000|2022-06-15 19:27:20|11446.1|11443.3|11447.2|11443.2|11447.6|11444.3|11441.6|11438.7|24
1655321250000|2022-06-15 19:27:30|11442.8|11438.8|11444.2|11440.2|11444.7|11441.3|11442.1|11438.7|35
1655321260000|2022-06-15 19:27:40|11445.1|11442.3|11445.2|11441.2|11445.2|11442.3|11440.7|11437.8|9
1655321270000|2022-06-15 19:27:50|11445.7|11441.7|11446.6|11443.8|11446.6|11443.8|11445.1|11441.7|8
1655321280000|2022-06-15 19:28:00|11447.1|11444.3|11446.6|11443.8|11449.7|11444.3|11445.1|11441.7|33
1655321290000|2022-06-15 19:28:10|11447.1|11444.3|11443.1|11440.3|11447.1|11444.3|11442.6|11439.2|10
1655321300000|2022-06-15 19:28:20|11442.6|11439.8|11435.6|11432.8|11444.1|11441.3|11433.1|11430.2|46
1655321310000|2022-06-15 19:28:30|11434.7|11430.7|11433.6|11430.8|11434.7|11431.3|11433.1|11429.7|4
1655321320000|2022-06-15 19:28:40|11433.1|11430.3|11430.1|11427.3|11433.1|11430.3|11429.6|11426.2|29
1655321330000|2022-06-15 19:28:50|11429.6|11426.8|11424.1|11421.3|11430.1|11427.3|11423.6|11420.8|39
1655321340000|2022-06-15 19:29:00|11423.6|11420.8|11427.8|11423.8|11427.8|11424.3|11421.6|11418.8|30
1655321350000|2022-06-15 19:29:10|11427.1|11424.3|11428.1|11425.3|11428.6|11425.8|11425.1|11421.8|9
1655321360000|2022-06-15 19:29:20|11428.7|11425.9|11427.1|11424.3|11430.1|11427.3|11427.1|11423.8|8
1655321370000|2022-06-15 19:29:30|11425.6|11422.8|11426.2|11422.2|11428.8|11425.3|11425.6|11421.8|11
1655321380000|2022-06-15 19:29:40|11425.8|11421.8|11423.6|11420.8|11425.8|11422.3|11421.7|11418.9|13
1655321390000|2022-06-15 19:29:50|11424.2|11420.2|11422.2|11418.2|11425.8|11422.4|11421.6|11418.2|16
1655321400000|2022-06-15 19:30:00|11422.7|11418.7|11424.6|11421.8|11424.6|11421.8|11419.6|11416.8|22
1655321410000|2022-06-15 19:30:10|11425.1|11422.3|11424.1|11421.3|11427.6|11424.8|11424.1|11421.3|29
1655321420000|2022-06-15 19:30:20|11424.6|11421.8|11421.6|11418.8|11425.2|11422.3|11421.6|11418.8|14
1655321430000|2022-06-15 19:30:30|11422.1|11419.3|11411.1|11408.3|11422.1|11419.3|11407.6|11404.7|60
1655321440000|2022-06-15 19:30:40|11413.2|11405.2|11408.7|11404.7|11413.2|11407.1|11407.6|11402.7|20
1655321450000|2022-06-15 19:30:50|11409.2|11405.2|11407.7|11403.7|11409.2|11405.8|11401.1|11396.2|58
1655321460000|2022-06-15 19:31:00|11407.1|11404.3|11411.2|11407.2|11411.2|11407.8|11405.1|11401.7|17
1655321470000|2022-06-15 19:31:10|11410.6|11407.8|11410.1|11407.3|11414.7|11411.8|11409.6|11406.8|14
1655321480000|2022-06-15 19:31:20|11410.7|11406.7|11412.1|11409.3|11412.7|11409.3|11408.1|11404.7|12
1655321490000|2022-06-15 19:31:30|11413.7|11409.7|11417.1|11414.3|11417.1|11414.3|11413.7|11409.7|8
1655321500000|2022-06-15 19:31:40|11416.6|11413.8|11414.6|11411.8|11417.2|11413.8|11412.6|11409.2|28
1655321510000|2022-06-15 19:31:50|11414.7|11410.7|11412.1|11409.3|11414.7|11411.2|11411.6|11408.2|4
1655321520000|2022-06-15 19:32:00|11412|11409.2|11404.7|11400.7|11414.2|11411.3|11404.1|11400.7|16
1655321530000|2022-06-15 19:32:10|11404.1|11401.3|11402.6|11399.8|11407.7|11404.8|11402.6|11399.8|26
1655321540000|2022-06-15 19:32:20|11402.1|11399.3|11407.1|11404.3|11407.7|11404.8|11402.1|11399.3|8
1655321550000|2022-06-15 19:32:30|11408.1|11405.3|11408.6|11405.8|11409.7|11406.3|11407.1|11404.3|1
1655321560000|2022-06-15 19:32:40|11409.1|11406.3|11409.2|11405.2|11410.2|11406.8|11406.6|11403.8|9
1655321570000|2022-06-15 19:32:50|11408.6|11405.8|11407.2|11403.2|11408.6|11405.8|11406.1|11402.7|2
1655321580000|2022-06-15 19:33:00|11407.3|11403.3|11407.1|11404.3|11409.2|11405.8|11405.1|11402.3|16
1655321590000|2022-06-15 19:33:10|11406.1|11403.3|11404.2|11400.2|11407.2|11404.3|11403.1|11399.7|7
1655321600000|2022-06-15 19:33:20|11403.7|11399.7|11401.1|11398.3|11406.2|11403.3|11401.1|11397.7|20
1655321610000|2022-06-15 19:33:30|11401.2|11397.2|11394.6|11391.8|11402.1|11399.3|11391.1|11388.3|107
1655321620000|2022-06-15 19:33:40|11394.7|11390.7|11395.1|11392.3|11395.7|11392.3|11389.1|11386.3|28
1655321630000|2022-06-15 19:33:50|11394.1|11391.3|11406.6|11403.8|11410.7|11407.3|11393.6|11390.8|156
1655321640000|2022-06-15 19:34:00|11407.1|11404.3|11407.6|11404.8|11408.2|11405.3|11405.6|11402.2|16
1655321650000|2022-06-15 19:34:10|11407.2|11403.2|11403.1|11400.3|11407.2|11403.2|11403.1|11400.3|5
1655321660000|2022-06-15 19:34:20|11403.6|11399.6|11404.6|11401.8|11405.6|11402.8|11400.6|11397.8|12
1655321670000|2022-06-15 19:34:30|11406.2|11402.2|11397.6|11394.8|11406.2|11403.3|11397.1|11394.3|27
1655321680000|2022-06-15 19:34:40|11399.1|11396.3|11399.6|11396.8|11400.7|11397.3|11398.6|11395.8|19
1655321690000|2022-06-15 19:34:50|11399.7|11396.9|11389.7|11386.9|11401.2|11397.9|11389.1|11385.8|6
1655321700000|2022-06-15 19:35:00|11389.6|11386.8|11386.1|11383.3|11394.2|11388.9|11386.1|11383.3|38
1655321710000|2022-06-15 19:35:10|11386.2|11383.4|11390.1|11387.3|11390.8|11387.4|11386.2|11383.2|3
1655321720000|2022-06-15 19:35:20|11389.6|11386.8|11390.8|11386.8|11390.8|11387.3|11385.6|11382.3|25
1655321730000|2022-06-15 19:35:30|11390.1|11387.3|11390.7|11386.7|11391.7|11388.3|11389.1|11386.2|2
1655321740000|2022-06-15 19:35:40|11390.1|11387.3|11394.1|11391.3|11396.7|11393.3|11387.7|11384.2|19
1655321750000|2022-06-15 19:35:50|11393.7|11390.9|11397.2|11393.2|11397.2|11393.2|11393.6|11390.2|3
1655321760000|2022-06-15 19:36:00|11396.7|11393.9|11397.6|11394.8|11403.2|11399.8|11396.7|11393.9|11
1655321770000|2022-06-15 19:36:10|11398.2|11395.4|11391.7|11388.9|11398.2|11395.4|11389.6|11386.8|24
1655321780000|2022-06-15 19:36:20|11392.2|11388.2|11390.2|11386.2|11392.2|11388.8|11389.3|11385.3|7
1655321790000|2022-06-15 19:36:30|11390.1|11387.3|11396.2|11393.4|11396.3|11393.4|11390.1|11387.3|2
1655321800000|2022-06-15 19:36:40|11397.2|11394.4|11396.3|11392.3|11398.8|11395.4|11395.2|11391.8|7
1655321810000|2022-06-15 19:36:50|11395.7|11392.9|11391.2|11388.4|11395.7|11392.9|11391.2|11388.3|4
1655321820000|2022-06-15 19:37:00|11393.1|11390.3|11388.2|11385.4|11393.8|11390.4|11388.2|11384.8|13
1655321830000|2022-06-15 19:37:10|11388.7|11385.9|11392.7|11388.7|11392.7|11388.9|11387.7|11384.3|6
1655321840000|2022-06-15 19:37:20|11392.1|11389.3|11391.2|11388.4|11395.2|11391.9|11391.2|11387.8|7
1655321850000|2022-06-15 19:37:30|11391.8|11387.8|11394.3|11390.3|11394.7|11391.4|11390.6|11387.8|4
1655321860000|2022-06-15 19:37:40|11393.7|11390.9|11393.3|11389.3|11394.7|11391.4|11392.2|11389.3|3
1655321870000|2022-06-15 19:37:50|11392.6|11389.8|11391.2|11388.4|11392.6|11389.8|11388.2|11385.4|9
1655321880000|2022-06-15 19:38:00|11391.7|11388.9|11392.7|11388.7|11395.3|11392.4|11391.6|11388.7|8
1655321890000|2022-06-15 19:38:10|11392.1|11389.3|11392.6|11389.8|11394.7|11390.8|11391.6|11388.3|4
1655321900000|2022-06-15 19:38:20|11392.3|11388.3|11399.2|11396.4|11399.7|11396.9|11391.7|11388.3|20
1655321910000|2022-06-15 19:38:30|11399.7|11396.9|11398.3|11394.3|11399.7|11396.9|11396.6|11393.7|4
1655321920000|2022-06-15 19:38:40|11398.2|11395.4|11396.8|11392.8|11400.8|11397.4|11396.7|11392.7|3
1655321930000|2022-06-15 19:38:50|11397.3|11393.3|11385.6|11382.8|11397.3|11393.4|11384.3|11380.3|58
1655321940000|2022-06-15 19:39:00|11386.2|11382.2|11379.2|11376.4|11386.2|11382.3|11378.6|11375.7|15
1655321950000|2022-06-15 19:39:10|11379.1|11376.3|11378.6|11375.8|11379.1|11376.3|11377.1|11374.3|18
1655321960000|2022-06-15 19:39:20|11379.1|11376.3|11381.1|11378.3|11382.1|11379.3|11378.6|11375.8|14
1655321970000|2022-06-15 19:39:30|11380.6|11377.8|11380.1|11377.3|11382.1|11379.3|11378.6|11375.8|32
1655321980000|2022-06-15 19:39:40|11379.6|11376.8|11381.2|11377.2|11382.7|11379.8|11379.1|11376.3|75
1655321990000|2022-06-15 19:39:50|11380.6|11377.8|11375.1|11372.3|11380.6|11377.8|11375.1|11372.2|20
1655322000000|2022-06-15 19:40:00|11374.1|11371.3|11373.7|11369.7|11375.7|11372.3|11371.1|11367.7|39
1655322010000|2022-06-15 19:40:10|11373.1|11370.3|11365.6|11362.8|11374.1|11371.3|11364.6|11361.8|48
1655322020000|2022-06-15 19:40:20|11366.1|11363.3|11363.1|11360.3|11366.7|11363.3|11363.1|11359.7|29
1655322030000|2022-06-15 19:40:30|11363.7|11359.7|11364.1|11361.3|11365.1|11362.3|11362.1|11359.3|13
1655322040000|2022-06-15 19:40:40|11365.1|11362.3|11368|11365.2|11368.1|11365.2|11362.5|11359.6|196
1655322050000|2022-06-15 19:40:50|11368.5|11365.7|11370.5|11367.7|11374.7|11371.8|11368.5|11365.7|45
1655322060000|2022-06-15 19:41:00|11371.1|11367.1|11372|11369.2|11372.6|11369.2|11370|11367.1|29
1655322070000|2022-06-15 19:41:10|11371|11368.2|11376.5|11373.7|11378.1|11373.7|11370|11366.6|38
1655322080000|2022-06-15 19:41:20|11376.6|11372.6|11375.9|11373.1|11376.9|11374.1|11374.5|11371|17
1655322090000|2022-06-15 19:41:30|11374.9|11372.1|11369.4|11366.6|11374.9|11372.1|11368.4|11365.6|5
1655322100000|2022-06-15 19:41:40|11368.9|11366.1|11371.9|11369.1|11372.4|11369.6|11368.9|11366.1|31
1655322110000|2022-06-15 19:41:50|11370.9|11368.1|11370.9|11368.1|11372|11369.1|11367.4|11364.5|28
1655322120000|2022-06-15 19:42:00|11372|11368|11366.9|11364.1|11373.4|11370.6|11366.3|11362.5|35
1655322130000|2022-06-15 19:42:10|11367|11363|11367.9|11365.1|11367.9|11365.1|11364.9|11362.1|2
1655322140000|2022-06-15 19:42:20|11368.4|11365.6|11364.9|11362.1|11368.4|11365.6|11364.9|11362.1|2
1655322150000|2022-06-15 19:42:30|11364.4|11361.6|11364.9|11362.1|11366.8|11364|11362.8|11360|17
1655322160000|2022-06-15 19:42:40|11365.4|11361.4|11371.4|11368.6|11373.4|11370.6|11364.9|11361.4|35
1655322170000|2022-06-15 19:42:50|11371.9|11369.1|11368.9|11366.1|11372.5|11369.1|11368.4|11365.6|10
1655322180000|2022-06-15 19:43:00|11369|11365|11366.4|11363.6|11369|11365.6|11364.4|11361.6|15
1655322190000|2022-06-15 19:43:10|11367.4|11364.6|11375.4|11372.6|11375.9|11373.1|11366.9|11364|41
1655322200000|2022-06-15 19:43:20|11378.4|11375.6|11381.9|11379.1|11382|11379.1|11378.4|11375|46
1655322210000|2022-06-15 19:43:30|11382|11378|11383.3|11380.5|11385.9|11383.1|11380.9|11378|23
1655322220000|2022-06-15 19:43:40|11384|11380|11386.4|11383.6|11387.9|11385.1|11381.3|11378.5|36
1655322230000|2022-06-15 19:43:50|11385.9|11383.1|11387.9|11385.1|11389.5|11386.6|11383.9|11381.1|21
1655322240000|2022-06-15 19:44:00|11387.4|11384.6|11388.4|11385.6|11390|11386.6|11385.9|11383|17
1655322250000|2022-06-15 19:44:10|11387.9|11385.1|11387.5|11383.5|11388|11385.1|11386.9|11383.5|8
1655322260000|2022-06-15 19:44:20|11387.4|11384.6|11388.9|11386.1|11389.4|11386.6|11386.4|11383|27
1655322270000|2022-06-15 19:44:30|11389.5|11385.5|11389.9|11387.1|11389.9|11387.1|11388.4|11385|7
1655322280000|2022-06-15 19:44:40|11390.4|11387.6|11385.4|11382.6|11390.5|11387.6|11382.5|11379.7|10
1655322290000|2022-06-15 19:44:50|11385.9|11383.1|11388.9|11386.1|11390|11386.6|11383.9|11380.5|5
1655322300000|2022-06-15 19:45:00|11389.4|11386.6|11383.5|11379.5|11390|11386.6|11382.4|11379.5|7
1655322310000|2022-06-15 19:45:10|11382.9|11380.1|11372.4|11369.6|11382.9|11380.1|11372.4|11369.6|20
1655322320000|2022-06-15 19:45:20|11371.9|11369.1|11375.9|11373.1|11376.5|11373.1|11370.9|11368.1|11
1655322330000|2022-06-15 19:45:30|11375.4|11372.6|11376.9|11374.1|11377.9|11375.1|11373.4|11370|7
1655322340000|2022-06-15 19:45:40|11377.9|11375.1|11380.9|11378.1|11382.5|11379.1|11376.9|11373.5|7
1655322350000|2022-06-15 19:45:50|11381.5|11377.5|11381.5|11377.5|11382|11379.1|11379.4|11376.5|6
1655322360000|2022-06-15 19:46:00|11380.9|11378.1|11373.4|11370.6|11381|11378.1|11373.4|11370.6|14
1655322370000|2022-06-15 19:46:10|11373.9|11371.1|11370.9|11368.1|11374.5|11371.6|11369.4|11366.6|7
1655322380000|2022-06-15 19:46:20|11371.8|11369|11370.9|11368.1|11372.8|11370|11370.9|11368.1|6
1655322390000|2022-06-15 19:46:30|11371.5|11367.5|11378.9|11376.1|11378.9|11376.1|11371.4|11367.5|18
1655322400000|2022-06-15 19:46:40|11377.4|11374.6|11381.9|11379.1|11382.5|11379.1|11376.9|11373.5|3
1655322410000|2022-06-15 19:46:50|11382.5|11378.5|11377.9|11375.1|11384.9|11382.1|11377.9|11375|11
1655322420000|2022-06-15 19:47:00|11377.4|11374.6|11371.4|11368.6|11377.4|11374.6|11371.4|11368.6|8
1655322430000|2022-06-15 19:47:10|11370.9|11368.1|11373.9|11371.1|11375.5|11372|11370.9|11367.5|4
1655322440000|2022-06-15 19:47:20|11373.8|11371|11372.9|11370.1|11373.8|11371|11370.4|11367.6|13
1655322450000|2022-06-15 19:47:30|11373.4|11370.6|11371.9|11369.1|11375.5|11372.1|11371.9|11369.1|4
1655322460000|2022-06-15 19:47:40|11371.8|11369|11364.4|11361.6|11371.8|11369|11361.9|11359.1|64
1655322470000|2022-06-15 19:47:50|11363.9|11361.1|11361.4|11358.6|11364|11361.1|11361.4|11358.6|8
1655322480000|2022-06-15 19:48:00|11360.9|11358.1|11362.9|11360.1|11363.5|11360.6|11359.9|11357.1|30
1655322490000|2022-06-15 19:48:10|11361.9|11359.1|11362.8|11360|11363.5|11360.1|11361.4|11358.6|17
1655322500000|2022-06-15 19:48:20|11361.9|11359.1|11362.9|11360.1|11363.4|11360.6|11361.9|11359.1|4
1655322510000|2022-06-15 19:48:30|11363.4|11360.6|11358.4|11355.6|11363.4|11360.6|11357.9|11355.1|25
1655322520000|2022-06-15 19:48:40|11357.9|11355.1|11359.4|11356.6|11360.5|11357.6|11357.9|11355|9
1655322530000|2022-06-15 19:48:50|11359.3|11356.5|11358.4|11355.6|11360|11356.5|11355.4|11352.5|25
1655322540000|2022-06-15 19:49:00|11359.4|11356.6|11362.4|11359.6|11362.9|11360.1|11359.4|11356.5|17
1655322550000|2022-06-15 19:49:10|11362.9|11360.1|11365.4|11362.6|11367.9|11365.1|11361.4|11358.6|18
1655322560000|2022-06-15 19:49:20|11365.9|11363.1|11368.9|11366.1|11370|11366.6|11365.9|11363|7
1655322570000|2022-06-15 19:49:30|11369.4|11366.6|11373.9|11371.1|11376|11372.6|11369.4|11366.4|18
1655322580000|2022-06-15 19:49:40|11371.9|11369.1|11383.6|11379.6|11383.6|11380.7|11371.4|11368.6|153
1655322590000|2022-06-15 19:49:50|11382.9|11380.1|11382.9|11380.1|11383.4|11380.6|11378.9|11376.1|13
1655322600000|2022-06-15 19:50:00|11378.9|11376.1|11375.9|11373.1|11379|11376.1|11375.5|11372.7|12
1655322610000|2022-06-15 19:50:10|11376.9|11374.1|11372.9|11370.1|11377.5|11374.1|11369.8|11366.4|28
1655322620000|2022-06-15 19:50:20|11373|11369|11364.1|11361.3|11373|11369.6|11364.1|11361.3|4
1655322630000|2022-06-15 19:50:30|11364.6|11361.8|11369.9|11367.1|11369.9|11367.1|11364.1|11361.3|2
1655322640000|2022-06-15 19:50:40|11370.3|11367.5|11372.8|11370|11373.7|11370.9|11370.3|11367.5|1
1655322650000|2022-06-15 19:50:50|11370.6|11366.6|11369.9|11367.1|11370.6|11367.1|11369.9|11366.6|112
1655322660000|2022-06-15 19:51:00|11373.7|11370.9|11368.9|11366.1|11373.7|11370.9|11368.9|11365|42
1655322670000|2022-06-15 19:51:10|11369.5|11365.5|11371.9|11369.1|11372.5|11369.1|11367|11364.2|15
1655322680000|2022-06-15 19:51:20|11372|11368|11367|11364.2|11372|11368|11364.4|11361.6|40
1655322690000|2022-06-15 19:51:30|11366.5|11363.7|11365.5|11362.7|11367|11364.2|11365.4|11362.6|13
1655322700000|2022-06-15 19:51:40|11366|11363.2|11365.5|11362.7|11366|11363.2|11364.5|11361.7|2
1655322710000|2022-06-15 19:51:50|11366|11362|11360.4|11357.6|11366|11362.6|11360.4|11357|32
1655322720000|2022-06-15 19:52:00|11360.9|11358.1|11361.4|11358.6|11364.9|11362.1|11360.4|11357.5|17
1655322730000|2022-06-15 19:52:10|11362|11358|11359.5|11356.7|11363|11359.6|11359.4|11356.6|20
1655322740000|2022-06-15 19:52:20|11359.4|11356.6|11362.4|11359.6|11362.4|11359.6|11359.4|11356.6|9
1655322750000|2022-06-15 19:52:30|11362.5|11359.7|11355.4|11352.6|11363.4|11360.6|11354.4|11351.6|26
1655322760000|2022-06-15 19:52:40|11355.5|11352.7|11351.9|11349.1|11355.9|11353.1|11351.4|11348.6|79
1655322770000|2022-06-15 19:52:50|11352|11349.2|11350|11346|11352.9|11350.1|11347.9|11344.5|24
1655322780000|2022-06-15 19:53:00|11349.4|11346.6|11350.9|11348.1|11352|11348.6|11348.9|11345.5|13
1655322790000|2022-06-15 19:53:10|11350.4|11347.6|11347.4|11344.6|11353.5|11350.1|11347.4|11344.5|37
1655322800000|2022-06-15 19:53:20|11348|11344|11347.4|11344.6|11348|11344.6|11346.9|11344|18
1655322810000|2022-06-15 19:53:30|11346.9|11344.1|11345.9|11343.1|11347.4|11344.6|11345.4|11342.6|14
1655322820000|2022-06-15 19:53:40|11346.4|11343.6|11349.1|11345.1|11350.5|11347.7|11346.4|11343.6|25
1655322830000|2022-06-15 19:53:50|11348.5|11345.7|11354|11351.2|11355.1|11352.2|11347.4|11344.6|23
1655322840000|2022-06-15 19:54:00|11355.5|11352.7|11357.4|11354.6|11360.5|11357.7|11355|11351.6|50
1655322850000|2022-06-15 19:54:10|11356.4|11353.6|11357.4|11354.6|11358.4|11355.6|11355.5|11352.1|21
1655322860000|2022-06-15 19:54:20|11356.9|11354.1|11363.1|11359.1|11363.5|11360.2|11356.9|11354.1|3
1655322870000|2022-06-15 19:54:30|11362.5|11359.7|11363|11360.2|11364.1|11360.7|11362.1|11358.1|13
1655322880000|2022-06-15 19:54:40|11363.6|11359.6|11360|11357.2|11364.4|11361.6|11360|11356.6|5
1655322890000|2022-06-15 19:54:50|11360.5|11356.5|11359.4|11356.6|11360.5|11357.1|11359.4|11356.5|0
1655322900000|2022-06-15 19:55:00|11359.5|11356.7|11365.4|11362.6|11365.4|11362.6|11359.5|11356.7|18
1655322910000|2022-06-15 19:55:10|11366.1|11362.1|11365.5|11362.7|11366.5|11363.7|11363.5|11360.7|42
1655322920000|2022-06-15 19:55:20|11366|11363.2|11368.6|11364.6|11370|11367.2|11365.5|11362.6|16
1655322930000|2022-06-15 19:55:30|11368|11365.2|11368.4|11365.6|11369|11365.6|11366|11363|22
1655322940000|2022-06-15 19:55:40|11367.9|11365.1|11371.5|11368.7|11374.5|11371.7|11367.9|11363.6|71
1655322950000|2022-06-15 19:55:50|11372.4|11369.6|11372.5|11369.7|11373.5|11370.7|11370.9|11367.5|14
1655322960000|2022-06-15 19:56:00|11371.5|11368.7|11367.9|11365.1|11372|11368.7|11367.5|11364|10
1655322970000|2022-06-15 19:56:10|11369|11366.2|11362.9|11360.1|11369|11366.2|11362.9|11359.6|26
1655322980000|2022-06-15 19:56:20|11363|11360.2|11366.6|11362.6|11366.6|11363.1|11361.9|11359.1|56
1655322990000|2022-06-15 19:56:30|11367|11363|11365.9|11363.1|11367.5|11363.7|11363.5|11360.6|16
1655323000000|2022-06-15 19:56:40|11364.5|11361.7|11365|11362.2|11365.5|11362.7|11364|11361.2|8
1655323010000|2022-06-15 19:56:50|11364.9|11362.1|11364.6|11360.6|11364.9|11362.1|11363|11359.6|7
1655323020000|2022-06-15 19:57:00|11365.5|11361.5|11369.5|11366.7|11372|11368.7|11365.5|11361.5|45
1655323030000|2022-06-15 19:57:10|11370|11367.2|11370.9|11368.1|11371.6|11368.2|11370|11367.1|3
1655323040000|2022-06-15 19:57:20|11371.5|11367.5|11370.5|11367.7|11371.5|11368.2|11370.5|11367.5|2
1655323050000|2022-06-15 19:57:30|11370.9|11368.1|11366|11363.2|11370.9|11368.1|11366|11363.2|5
1655323060000|2022-06-15 19:57:40|11367|11364.2|11367|11364.2|11368.5|11365.7|11366.5|11363.7|13
1655323070000|2022-06-15 19:57:50|11367.5|11364.7|11366.5|11363.7|11370.5|11367.7|11366.4|11363.6|13
1655323080000|2022-06-15 19:58:00|11365|11362.2|11360.5|11357.7|11365|11362.2|11359|11356.2|15
1655323090000|2022-06-15 19:58:10|11361|11358.2|11358.4|11355.6|11361|11358.2|11354.9|11352|93
1655323100000|2022-06-15 19:58:20|11357.9|11355.1|11357.9|11355.1|11358|11355.2|11357.9|11355.1|5
1655323110000|2022-06-15 19:58:30|11358.5|11354.5|11359|11355|11359|11355.6|11356.4|11353.6|39
1655323120000|2022-06-15 19:58:40|11358.5|11355.7|11358.6|11354.6|11359.5|11356.2|11357.9|11354.6|2
1655323130000|2022-06-15 19:58:50|11357.5|11353.5|11356.9|11354.1|11357.5|11354.1|11355.5|11351.5|21
1655323140000|2022-06-15 19:59:00|11357|11354.2|11357.9|11355.1|11359.9|11357.1|11356.9|11353.5|5
1655323150000|2022-06-15 19:59:10|11358.5|11354.5|11347.9|11345.1|11358.5|11355.1|11347.9|11344|48
1655323160000|2022-06-15 19:59:20|11348.4|11345.6|11347.9|11345.1|11354.5|11351.1|11347.9|11345|75
1655323170000|2022-06-15 19:59:30|11348.4|11345.6|11348.9|11346.1|11350.4|11347.6|11348.4|11345|10
1655323180000|2022-06-15 19:59:40|11350.4|11347.6|11350.9|11348.1|11352|11348.1|11348.9|11344|9
1655323190000|2022-06-15 19:59:50|11351.4|11348.6|11351|11347|11351.4|11348.6|11347|11343.5|15
1655323200000|2022-06-15 20:00:00|11349.4|11346.6|11355|11352.2|11360.1|11356.2|11349.4|11344.1|72
1655323210000|2022-06-15 20:00:10|11355.5|11351.5|11356.1|11352.1|11358.5|11354.6|11353.5|11350.7|4
1655323220000|2022-06-15 20:00:20|11358.5|11354.5|11359.1|11355.1|11359.6|11356.2|11357.1|11353.1|1
1655323230000|2022-06-15 20:00:30|11359.6|11355.6|11361.4|11358.6|11363|11359.1|11356.9|11352|14
1655323240000|2022-06-15 20:00:40|11362.1|11358.1|11362|11359.2|11362.6|11359.2|11361.4|11358|2
1655323250000|2022-06-15 20:00:50|11363.1|11359.1|11368.5|11364.5|11369|11365.6|11362|11359.1|4
1655323260000|2022-06-15 20:01:00|11367.4|11364.6|11365.4|11362.6|11368.1|11364.7|11365|11362.2|15
1655323270000|2022-06-15 20:01:10|11365|11362.2|11357.4|11354.6|11365|11362.2|11357.4|11354.6|17
1655323280000|2022-06-15 20:01:20|11357.5|11354.7|11351.4|11348.6|11358|11355.2|11351.4|11348|9
1655323290000|2022-06-15 20:01:30|11353|11349|11350.9|11348.1|11353.5|11350.1|11350.9|11347.5|2
1655323300000|2022-06-15 20:01:40|11351.5|11347.5|11350.4|11347.6|11352|11348.6|11350.4|11347|4
1655323310000|2022-06-15 20:01:50|11350.9|11348.1|11354|11350|11354|11350.6|11350.4|11347.6|6
1655323320000|2022-06-15 20:02:00|11353.9|11351.1|11353.4|11350.6|11355.5|11352.1|11353.4|11350.5|4
1655323330000|2022-06-15 20:02:10|11354.4|11351.6|11360.5|11356.5|11362|11358.6|11354.4|11351.6|16
1655323340000|2022-06-15 20:02:20|11360.4|11357.6|11361.5|11357.5|11362.5|11358.6|11360.4|11357.5|4
1655323350000|2022-06-15 20:02:30|11362|11358|11361.5|11357.5|11362|11358.6|11360.4|11357.5|1
1655323360000|2022-06-15 20:02:40|11360.9|11358.1|11360.4|11357.6|11361.5|11358.1|11360.4|11357.5|4
1655323370000|2022-06-15 20:02:50|11359.4|11356.6|11355.4|11352.6|11359.4|11356.6|11355.4|11352.6|17
1655323380000|2022-06-15 20:03:00|11354.4|11351.6|11337.9|11333.9|11355|11351.6|11335.8|11332.4|110
1655323390000|2022-06-15 20:03:10|11337.3|11334.5|11334.8|11332|11339.9|11336.5|11331.9|11329.1|62
1655323400000|2022-06-15 20:03:20|11334.9|11330.9|11335.3|11332.5|11335.9|11332.5|11334.3|11330.4|12
1655323410000|2022-06-15 20:03:30|11335.4|11332.6|11335.8|11333|11338.4|11334.4|11335.4|11332.6|8
1655323420000|2022-06-15 20:03:40|11336.4|11332.4|11334.3|11331.5|11336.9|11334|11332.8|11329.9|23
1655323430000|2022-06-15 20:03:50|11333.3|11330.5|11334.8|11332|11335.5|11332|11332.9|11327.5|13
1655323440000|2022-06-15 20:04:00|11335.4|11331.4|11334.3|11331.5|11335.4|11332|11333.8|11331|4
1655323450000|2022-06-15 20:04:10|11339.3|11336.5|11343.9|11339.9|11344.4|11341|11339.3|11335.9|36
1655323460000|2022-06-15 20:04:20|11343.4|11339.4|11335.4|11331.4|11343.4|11340|11334.8|11331.4|18
1655323470000|2022-06-15 20:04:30|11334.8|11332|11336.9|11332.9|11336.9|11333|11334.8|11331.4|6
1655323480000|2022-06-15 20:04:40|11336.3|11333.5|11338.8|11336|11339.4|11336|11336.3|11332.9|5
1655323490000|2022-06-15 20:04:50|11339.4|11335.4|11344.8|11342|11346.9|11342|11339.3|11335.4|14
1655323500000|2022-06-15 20:05:00|11344.3|11341.5|11344.3|11341.5|11344.3|11341.5|11344.3|11341.5|1
1655323510000|2022-06-15 20:05:10|11344.4|11341.6|11348.8|11346|11348.8|11346|11344.4|11341.6|7
1655323520000|2022-06-15 20:05:20|11348.3|11345.5|11349.9|11345.9|11350.8|11348|11348.3|11345.5|9
1655323530000|2022-06-15 20:05:30|11349.4|11345.4|11349.9|11345.9|11350.4|11346.5|11349.3|11345.4|4
1655323540000|2022-06-15 20:05:40|11351.9|11343.9|11345.9|11341.9|11351.9|11343.9|11345.9|11341.9|7
1655323550000|2022-06-15 20:05:50|11347.9|11339.9|11346.4|11342.4|11347.9|11342.4|11345.9|11339.9|0
1655323560000|2022-06-15 20:06:00|11345.8|11343|11349.8|11347|11349.9|11347|11345.8|11343|4
1655323570000|2022-06-15 20:06:10|11350.4|11346.4|11348.4|11344.4|11350.4|11346.4|11346.3|11342.9|2
1655323580000|2022-06-15 20:06:20|11348.9|11344.9|11349.9|11345.9|11350.8|11348|11348.9|11344.9|2
1655323590000|2022-06-15 20:06:30|11349.3|11346.5|11349.8|11347|11349.8|11347|11348.8|11346|2
1655323600000|2022-06-15 20:06:40|11350.3|11347.5|11351.4|11347.4|11351.4|11348.5|11350.3|11347.4|5
1655323610000|2022-06-15 20:06:50|11350.9|11346.9|11350.3|11347.5|11350.9|11347.5|11349.8|11346.9|1
1655323620000|2022-06-15 20:07:00|11349.3|11346.5|11346.3|11343.5|11349.9|11347|11346.3|11343.5|11
1655323630000|2022-06-15 20:07:10|11347.8|11345|11344.3|11341.5|11348.9|11345.5|11344.3|11340.9|12
1655323640000|2022-06-15 20:07:20|11344.8|11342|11345.8|11343|11346.7|11343.9|11344.8|11341.9|7
1655323650000|2022-06-15 20:07:30|11346.9|11342.9|11345.3|11342.5|11347.8|11345|11345.3|11342.5|6
1655323660000|2022-06-15 20:07:40|11345.9|11341.9|11345.3|11342.5|11345.9|11342.5|11344.8|11341.9|3
1655323670000|2022-06-15 20:07:50|11345.8|11343|11346.3|11343.5|11346.3|11343.5|11345.8|11343|1
1655323680000|2022-06-15 20:08:00|11345.8|11343|11350.4|11346.4|11350.4|11347|11344.8|11342|11
1655323690000|2022-06-15 20:08:10|11349.3|11346.5|11352.2|11349.4|11352.2|11349.4|11348.3|11345.5|3
1655323700000|2022-06-15 20:08:20|11352.3|11349.5|11352.8|11350|11352.8|11350|11352.3|11349.5|5
1655323710000|2022-06-15 20:08:30|11352.3|11349.5|11351.8|11349|11352.8|11350|11351.8|11349|0
1655323720000|2022-06-15 20:08:40|11352.3|11349.5|11352.3|11349.5|11352.8|11350|11351.3|11348.5|5
1655323730000|2022-06-15 20:08:50|11352.8|11350|11353.7|11350.9|11353.7|11350.9|11352.8|11350|0
1655323740000|2022-06-15 20:09:00|11353.8|11351|11357.4|11353.4|11357.9|11354.4|11353.8|11351|15
1655323750000|2022-06-15 20:09:10|11357.3|11353.3|11356.8|11354|11357.9|11354.4|11356.3|11352.9|3
1655323760000|2022-06-15 20:09:20|11357.4|11353.4|11362.4|11358.4|11363.4|11359.5|11356.8|11353.4|74
1655323770000|2022-06-15 20:09:30|11361.9|11357.9|11361.3|11358.5|11362.9|11360|11357.8|11354.4|32
1655323780000|2022-06-15 20:09:40|11360.8|11358|11365.8|11363|11368.9|11366|11360.3|11356.9|58
1655323790000|2022-06-15 20:09:50|11365.3|11362.5|11365.9|11361.9|11365.9|11362.5|11365.3|11361.9|3
1655323800000|2022-06-15 20:10:00|11364.8|11362|11363.8|11361|11365.3|11362|11363.3|11359.9|8
1655323810000|2022-06-15 20:10:10|11363.3|11360.5|11363.8|11361|11364.4|11361.5|11362.8|11359.9|5
1655323820000|2022-06-15 20:10:20|11364.3|11361.5|11363.3|11360.5|11364.9|11361.5|11363.3|11360.5|5
1655323830000|2022-06-15 20:10:30|11362.8|11360|11365.3|11362.5|11365.3|11362.5|11362.3|11359.5|8
1655323840000|2022-06-15 20:10:40|11364.8|11362|11364.8|11362|11364.8|11362|11364.8|11362|1
1655323850000|2022-06-15 20:10:50|11366.3|11363.5|11364.3|11361.5|11368.3|11365.5|11363.3|11360.4|8
1655323860000|2022-06-15 20:11:00|11363.3|11360.5|11362.8|11360|11363.9|11360.5|11362.3|11358.9|3
1655323870000|2022-06-15 20:11:10|11363.3|11360.5|11362.3|11359.5|11365.8|11363|11361.8|11359|15
1655323880000|2022-06-15 20:11:20|11362.8|11360|11367.8|11365|11368.9|11365.5|11362.8|11360|4
1655323890000|2022-06-15 20:11:30|11367.3|11364.5|11367.3|11364.5|11368.9|11365|11367.3|11364.4|0
1655323900000|2022-06-15 20:11:40|11366.8|11364|11367.9|11363.9|11368.4|11365.5|11366.8|11363.4|3
1655323910000|2022-06-15 20:11:50|11367.3|11364.5|11367.8|11365|11367.8|11365|11367.3|11364.5|0
1655323920000|2022-06-15 20:12:00|11367.3|11364.5|11367.8|11365|11367.8|11365|11367.3|11364.5|0
1655323930000|2022-06-15 20:12:10|11368.3|11365.5|11370.8|11368|11371.4|11368|11368.3|11365.5|15
1655323940000|2022-06-15 20:12:20|11371.8|11369|11373.4|11369.4|11373.9|11370.5|11371.3|11368.4|10
1655323950000|2022-06-15 20:12:30|11373.9|11369.9|11369.3|11366.5|11373.9|11370|11369.3|11366.4|8
1655323960000|2022-06-15 20:12:40|11368.8|11366|11369.4|11365.4|11369.4|11366.5|11368.8|11365.4|2
1655323970000|2022-06-15 20:12:50|11370.9|11366.9|11367.8|11365|11372.4|11368.4|11367.3|11364.4|6
1655323980000|2022-06-15 20:13:00|11368.8|11366|11369.3|11366.5|11369.3|11366.5|11367.8|11365|0
1655323990000|2022-06-15 20:13:10|11369.9|11365.9|11368.8|11366|11369.9|11366.5|11368.8|11365.4|1
1655324000000|2022-06-15 20:13:20|11369.3|11366.5|11368.8|11366|11369.9|11366.5|11368.8|11365.4|1
1655324010000|2022-06-15 20:13:30|11368.7|11365.9|11367.8|11365|11368.7|11365.9|11366.8|11364|9
1655324020000|2022-06-15 20:13:40|11367.3|11364.5|11366.8|11364|11369.4|11366|11366.2|11363.4|12
1655324030000|2022-06-15 20:13:50|11365.8|11363|11364.8|11362|11365.8|11363|11364.8|11362|1
1655324050000|2022-06-15 20:14:10|11364.9|11360.9|11364.3|11360.3|11365.3|11362|11363.2|11359.8|9
1655324060000|2022-06-15 20:14:20|11363.8|11361|11365.2|11362.4|11365.3|11362.5|11363.8|11361|10
1655324070000|2022-06-15 20:14:30|11364.7|11361.9|11364.7|11361.9|11365.2|11362.4|11364.7|11361.9|2
1655324080000|2022-06-15 20:14:40|11364.2|11361.4|11364.2|11361.4|11364.2|11361.4|11364.2|11361.4|0
1655324090000|2022-06-15 20:14:50|11365.2|11362.4|11364.8|11362|11365.3|11362.4|11364.8|11361.3|3
1655324100000|2022-06-15 20:15:00|11365.3|11362.5|11364.3|11361.5|11366.9|11363.4|11364.3|11361.3|4
1655324110000|2022-06-15 20:15:10|11364.9|11360.9|11362.3|11358.3|11364.9|11361.4|11361.8|11358.3|1
1655324120000|2022-06-15 20:15:20|11361.2|11358.4|11361.2|11358.4|11361.9|11358.4|11361.2|11357.9|1
1655324130000|2022-06-15 20:15:30|11361.3|11358.5|11362.8|11360|11362.8|11360|11361.3|11358.5|2
1655324140000|2022-06-15 20:15:40|11363.2|11360.4|11363.8|11361|11363.8|11361|11363.2|11360.4|0
1655324150000|2022-06-15 20:15:50|11363.3|11360.5|11363.3|11360.5|11363.3|11360.5|11363.3|11360.5|0
1655324160000|2022-06-15 20:16:00|11363.8|11361|11364.2|11361.4|11364.2|11361.4|11363.3|11360.5|2
1655324170000|2022-06-15 20:16:10|11364.3|11361.5|11364.2|11361.4|11365.3|11362|11364.2|11360.9|1
1655324180000|2022-06-15 20:16:20|11364.9|11360.9|11369.4|11365.4|11369.9|11365.9|11364.2|11360.9|7
1655324190000|2022-06-15 20:16:30|11368.8|11366|11369.4|11365.4|11369.4|11366|11368.8|11365.4|0
1655324200000|2022-06-15 20:16:40|11368.8|11366|11371.2|11368.4|11371.2|11368.4|11368.8|11366|3
1655324210000|2022-06-15 20:16:50|11372.8|11370|11371.3|11368.5|11373.4|11370.4|11371.3|11367.9|5
1655324220000|2022-06-15 20:17:00|11370.8|11368|11371.3|11368.5|11371.3|11368.5|11370.8|11368|0
1655324230000|2022-06-15 20:17:10|11370.8|11368|11372.3|11368.3|11372.3|11368.5|11369.2|11365.9|30
1655324240000|2022-06-15 20:17:20|11371.7|11368.9|11373.2|11370.4|11373.8|11370.4|11371.7|11368.9|1
1655324250000|2022-06-15 20:17:30|11373.8|11369.8|11373.8|11369.8|11373.8|11369.8|11373.8|11369.8|1
1655324260000|2022-06-15 20:17:40|11373.2|11370.4|11373.3|11369.3|11375.3|11371.9|11372.2|11369.3|23
1655324270000|2022-06-15 20:17:50|11373.8|11369.8|11373.8|11369.8|11374.3|11370.9|11373.7|11369.8|0
1655324280000|2022-06-15 20:18:00|11373.7|11370.9|11372.7|11369.9|11373.8|11370.9|11372.7|11369.3|0
1655324290000|2022-06-15 20:18:10|11373.8|11369.8|11373.3|11369.3|11374.3|11370.3|11373.3|11369.3|3
1655324300000|2022-06-15 20:18:20|11372.8|11368.8|11372.7|11369.9|11372.8|11369.9|11372.7|11368.8|0
1655324310000|2022-06-15 20:18:30|11373.2|11370.4|11372.8|11368.8|11373.8|11370.4|11372.8|11368.8|0
1655324320000|2022-06-15 20:18:40|11372.2|11369.4|11372.2|11369.4|11372.2|11369.4|11372.2|11369.4|3
1655324330000|2022-06-15 20:18:50|11371.7|11368.9|11366.7|11363.9|11371.7|11368.9|11366.7|11363.9|19
1655324340000|2022-06-15 20:19:00|11365.7|11362.9|11364.7|11361.9|11365.7|11362.9|11364.2|11361.4|7
1655324350000|2022-06-15 20:19:10|11364.8|11362|11365.7|11362.9|11365.8|11362.9|11364.2|11361.3|8
1655324360000|2022-06-15 20:19:20|11366.2|11363.4|11366.8|11362.8|11366.8|11363.4|11363.7|11360.8|8
1655324370000|2022-06-15 20:19:30|11366.2|11363.4|11367.7|11364.9|11368.8|11365.4|11365.7|11362.9|2
1655324380000|2022-06-15 20:19:40|11368.3|11364.3|11367.8|11363.8|11368.3|11364.3|11367.8|11363.8|2
1655324390000|2022-06-15 20:19:50|11367.7|11364.9|11367.7|11364.9|11367.7|11364.9|11367.7|11364.9|0
1655324400000|2022-06-15 20:20:00|11368.3|11365.5|11368.8|11364.8|11370.2|11367.4|11367.7|11364.3|8
1655324410000|2022-06-15 20:20:10|11367.7|11364.9|11367.7|11364.9|11367.7|11364.9|11367.7|11364.9|0
1655324420000|2022-06-15 20:20:20|11368.4|11364.4|11367.3|11363.3|11370.3|11366.3|11366.2|11363.3|8
1655324430000|2022-06-15 20:20:30|11366.2|11363.4|11368.2|11365.4|11370.3|11366.9|11366.2|11362.8|14
1655324440000|2022-06-15 20:20:40|11367.7|11364.9|11365.7|11362.9|11367.7|11364.9|11365.7|11361.8|2
1655324450000|2022-06-15 20:20:50|11366.3|11362.3|11366.3|11362.3|11366.3|11363.4|11364.7|11361.3|4
1655324460000|2022-06-15 20:21:00|11365.7|11362.9|11363.3|11359.3|11365.7|11362.9|11362.7|11359.3|2
1655324470000|2022-06-15 20:21:10|11363.8|11359.8|11365.7|11362.9|11365.7|11362.9|11363.2|11359.8|8
1655324480000|2022-06-15 20:21:20|11366.3|11362.3|11360.7|11357.9|11366.3|11362.4|11360.7|11357.3|2
1655324500000|2022-06-15 20:21:40|11361.3|11357.3|11370.2|11367.4|11370.2|11367.4|11361.3|11357.3|27
1655324510000|2022-06-15 20:21:50|11370.7|11367.9|11371.2|11368.4|11371.2|11368.4|11370.7|11367.9|5
1655324520000|2022-06-15 20:22:00|11371.7|11367.7|11368.2|11365.4|11371.7|11367.7|11367.7|11363.8|11
1655324530000|2022-06-15 20:22:10|11367.7|11364.9|11368.2|11365.4|11368.3|11365.4|11367.7|11364.3|1
1655324540000|2022-06-15 20:22:20|11368.8|11364.8|11371.7|11368.9|11372.3|11368.9|11368.7|11364.8|1
1655324550000|2022-06-15 20:22:30|11372.8|11368.8|11376.7|11373.9|11377.3|11374.4|11372.2|11368.8|21
1655324560000|2022-06-15 20:22:40|11377.3|11373.3|11376.7|11373.9|11377.3|11373.9|11376.7|11373.3|5
1655324570000|2022-06-15 20:22:50|||||||||1
1655324580000|2022-06-15 20:23:00|11377.3|11373.3|11376.7|11372.7|11377.3|11373.9|11373.6|11370.8|21
1655324590000|2022-06-15 20:23:10|11375.6|11372.8|11375.2|11372.4|11375.6|11372.8|11375.2|11372.4|5
1655324600000|2022-06-15 20:23:20|11375.1|11372.3|11375.8|11371.8|11376.3|11373.4|11375.1|11371.8|5
1655324610000|2022-06-15 20:23:30|11375.2|11372.4|11375.8|11371.8|11375.8|11372.4|11375.2|11371.8|0
1655324620000|2022-06-15 20:23:40|11375.7|11372.9|11372.8|11368.8|11376.3|11372.9|11371.7|11368.3|11
1655324630000|2022-06-15 20:23:50|11372.3|11368.3|11375.2|11372.4|11375.2|11372.4|11371.7|11368.3|2
1655324640000|2022-06-15 20:24:00|11376.7|11373.9|11377.3|11373.3|11377.3|11373.9|11376.7|11372.8|2
1655324650000|2022-06-15 20:24:10|11377.7|11374.9|11381.7|11378.9|11384.3|11380.9|11377.7|11374.9|43
1655324660000|2022-06-15 20:24:20|11382.8|11378.8|11382.7|11379.9|11382.8|11379.9|11382.2|11378.8|15
1655324670000|2022-06-15 20:24:30|11382.8|11378.8|11383.8|11379.8|11383.8|11380.4|11381.7|11378.8|3
1655324680000|2022-06-15 20:24:40|11382.7|11379.9|11381.8|11377.8|11382.7|11379.9|11380.6|11377.8|13
1655324690000|2022-06-15 20:24:50|11381.2|11378.4|11383.2|11380.4|11383.6|11380.8|11380.7|11377.9|1
1655324700000|2022-06-15 20:25:00|11383.8|11379.8|11384.7|11381.9|11385.8|11381.9|11383.2|11379.8|5
1655324710000|2022-06-15 20:25:10|11385.3|11381.3|11384.1|11381.3|11385.3|11381.4|11383.1|11380.3|5
1655324720000|2022-06-15 20:25:20|11383.6|11380.8|11384.2|11380.2|11384.2|11380.8|11383.6|11379.7|3
1655324730000|2022-06-15 20:25:30|11384.7|11380.7|11383.6|11380.8|11384.7|11380.8|11383.6|11380.7|0
1655324740000|2022-06-15 20:25:40|11383.1|11380.3|11381.8|11377.8|11383.1|11380.3|11381.1|11377.8|2
1655324750000|2022-06-15 20:25:50|11381.1|11378.3|11381.2|11377.2|11381.8|11378.3|11380.8|11376.8|4
1655324760000|2022-06-15 20:26:00|11380.7|11377.9|11378.8|11374.8|11381.2|11378.3|11378.8|11374.8|2
1655324770000|2022-06-15 20:26:10|11378.7|11375.9|11379.6|11376.8|11380.6|11377.8|11378.7|11375.3|3
1655324780000|2022-06-15 20:26:20|11380.1|11377.3|11381.6|11378.8|11382.7|11378.8|11380.1|11377.3|1
1655324790000|2022-06-15 20:26:30|11382.1|11379.3|11381.7|11377.7|11382.6|11379.8|11380.6|11377.2|1
1655324800000|2022-06-15 20:26:40|11382.2|11378.2|11384.1|11381.3|11384.1|11381.3|11381.6|11378.2|0
1655324810000|2022-06-15 20:26:50|||||||||1
1655324820000|2022-06-15 20:27:00|11384.7|11380.7|11384.1|11381.3|11384.7|11381.3|11383.6|11380.7|1
1655324840000|2022-06-15 20:27:20|11384.6|11381.8|11385.7|11381.7|11385.7|11382.3|11384.1|11381.3|15
1655324850000|2022-06-15 20:27:30|11384.6|11381.8|11383.7|11380.9|11384.7|11381.9|11383.1|11379.8|170
1655324860000|2022-06-15 20:27:40|||||||||1
1655324870000|2022-06-15 20:27:50|11382.7|11379.9|11384.3|11380.3|11384.3|11380.3|11382.2|11379.4|9
1655324880000|2022-06-15 20:28:00|11383.8|11379.8|11383.2|11380.4|11384.2|11381.4|11382.7|11379.8|8
1655324890000|2022-06-15 20:28:10|11383.7|11380.9|11387.2|11384.4|11388.2|11385.4|11383.7|11380.9|12
1655324900000|2022-06-15 20:28:20|11386.7|11383.9|11385.7|11382.9|11386.7|11383.9|11385.7|11382.9|3
1655324910000|2022-06-15 20:28:30|11384.7|11381.9|11385.7|11382.9|11385.7|11382.9|11384.7|11381.9|1
1655324920000|2022-06-15 20:28:40|11385.6|11382.8|11384.1|11381.3|11385.6|11382.8|11384.1|11381.3|0
1655324930000|2022-06-15 20:28:50|11383.1|11380.3|11382.6|11379.8|11383.1|11380.3|11382.6|11379.8|2
1655324940000|2022-06-15 20:29:00|11381.6|11378.8|11382.6|11379.8|11383.7|11380.3|11381.6|11378.7|6
1655324960000|2022-06-15 20:29:20|11383.1|11380.3|11383.6|11380.8|11384.3|11380.8|11383.1|11380.3|0
1655324970000|2022-06-15 20:29:30|11384.3|11380.3|11383.6|11380.8|11384.3|11380.8|11383.6|11380.3|0
1655324990000|2022-06-15 20:29:50|11383.2|11380.4|11386.2|11382.2|11388.2|11384.2|11382.2|11378.8|73
1655325000000|2022-06-15 20:30:00|11385.6|11382.8|11380.6|11377.8|11386.2|11382.8|11380.1|11376.7|42
1655325010000|2022-06-15 20:30:10|11380.1|11377.3|11378.6|11375.8|11380.1|11377.3|11378.6|11375.3|2
1655325020000|2022-06-15 20:30:20|11378.7|11375.9|11379.2|11375.2|11379.6|11376.8|11378.6|11375.2|6
1655325040000|2022-06-15 20:30:40|11378.6|11375.8|11379.2|11375.2|11379.3|11375.8|11378.6|11375.2|5
1655325050000|2022-06-15 20:30:50|11380.2|11376.2|11370.6|11367.8|11380.2|11376.3|11370.6|11367.8|11
1655325060000|2022-06-15 20:31:00|11370.1|11367.3|11371.1|11368.3|11371.1|11368.3|11369.1|11366.3|9
1655325070000|2022-06-15 20:31:10|11372.6|11369.8|11377.7|11374.9|11378.6|11375.8|11372.6|11369.2|11
1655325080000|2022-06-15 20:31:20|11377.6|11374.8|11377.6|11374.8|11378.1|11375.3|11377.6|11374.8|1
1655325090000|2022-06-15 20:31:30|11377.7|11374.9|11380.6|11377.8|11382.7|11379.3|11377.6|11374.8|8
1655325100000|2022-06-15 20:31:40|11380.1|11377.3|11382.1|11379.3|11383.1|11380.3|11380.1|11377.3|3
1655325110000|2022-06-15 20:31:50|11383.6|11380.8|11383.6|11380.8|11383.6|11380.8|11383.6|11380.8|6
1655325120000|2022-06-15 20:32:00|11383.1|11380.3|11383.1|11380.3|11383.1|11380.3|11383.1|11380.3|0
1655325130000|2022-06-15 20:32:10|11383.6|11380.8|11384.2|11380.2|11384.2|11381.3|11383.6|11380.2|1
1655325140000|2022-06-15 20:32:20|11384.7|11380.7|11384.2|11380.2|11386.2|11381.3|11383.6|11378.2|10
1655325160000|2022-06-15 20:32:40|11383.6|11380.8|11382.6|11379.8|11384.2|11380.8|11382.6|11379.7|3
1655325180000|2022-06-15 20:33:00|11383.1|11380.3|11383.1|11380.3|11383.1|11380.3|11383.1|11380.3|0
1655325190000|2022-06-15 20:33:10|11382.1|11379.3|11381.6|11378.8|11382.2|11379.3|11381.6|11378.2|2
1655325210000|2022-06-15 20:33:30|11382.6|11379.8|11382.6|11379.8|11382.6|11379.8|11382.6|11379.8|2
1655325220000|2022-06-15 20:33:40|11382.1|11379.3|11380.1|11377.3|11382.7|11379.3|11380.1|11377.3|4
1655325230000|2022-06-15 20:33:50|11379.6|11376.8|11379.1|11376.3|11379.6|11376.8|11379.1|11376.3|1
1655325240000|2022-06-15 20:34:00|11378.6|11375.8|11379.6|11376.8|11380.2|11376.8|11378.6|11375.8|1
1655325260000|2022-06-15 20:34:20|11380.2|11376.2|11380.2|11376.2|11380.2|11376.8|11379.6|11376.2|0
1655325270000|2022-06-15 20:34:30|11379.6|11376.8|11379.1|11376.3|11380.7|11377.3|11379.1|11376.2|0
1655325280000|2022-06-15 20:34:40|11377.1|11374.3|11380.2|11376.2|11381.2|11377.8|11377.1|11374.3|2
1655325290000|2022-06-15 20:34:50|11379.6|11376.8|11380.6|11377.8|11380.6|11377.8|11379.6|11376.8|2
1655325300000|2022-06-15 20:35:00|11381.1|11378.3|11380.6|11377.8|11381.2|11378.3|11380.6|11377.2|0
1655325310000|2022-06-15 20:35:10|11381.7|11377.7|11380.1|11377.3|11381.7|11377.8|11379.6|11376.7|5
1655325320000|2022-06-15 20:35:20|11380.7|11376.7|11380.7|11376.7|11380.7|11376.7|11380.2|11376.2|1
1655325330000|2022-06-15 20:35:30|11380.2|11376.2|11380.2|11376.2|11380.2|11376.2|11380.2|11376.2|0
1655325340000|2022-06-15 20:35:40|11379.6|11376.8|11379.6|11376.8|11379.6|11376.8|11379.6|11376.8|0
1655325350000|2022-06-15 20:35:50|11379.1|11376.3|11377.6|11374.8|11379.2|11376.3|11376.6|11372.7|6
1655325360000|2022-06-15 20:36:00|11378.2|11374.2|11379.1|11376.3|11379.1|11376.3|11377.6|11374.2|7
1655325370000|2022-06-15 20:36:10|||||||||1
1655325380000|2022-06-15 20:36:20|11378.1|11375.3|11378.7|11374.7|11378.7|11375.3|11378.1|11374.7|104
1655325390000|2022-06-15 20:36:30|11379.6|11376.8|11381.2|11377.2|11381.7|11378.8|11379.1|11375.7|55
1655325410000|2022-06-15 20:36:50|11380.6|11377.8|11381.2|11377.2|11381.2|11377.8|11380.6|11377.2|0
1655325420000|2022-06-15 20:37:00|11380.6|11377.8|11379.7|11375.7|11380.7|11377.8|11376.6|11373.2|80
1655325430000|2022-06-15 20:37:10|11378.6|11375.8|11381.1|11378.3|11381.6|11378.3|11375.6|11372.7|9
1655325440000|2022-06-15 20:37:20|11380.6|11377.8|11382.6|11379.8|11382.6|11379.8|11380.6|11377.7|1
1655325450000|2022-06-15 20:37:30|11380.6|11377.8|11382.1|11379.3|11383.1|11380.3|11380.6|11377.8|3
1655325460000|2022-06-15 20:37:40|11382.6|11379.8|11384.1|11381.3|11385.1|11382.3|11382.6|11379.8|3
1655325470000|2022-06-15 20:37:50|11384.2|11380.2|11384.1|11381.3|11384.7|11381.3|11383.6|11380.2|1
1655325480000|2022-06-15 20:38:00|11382.6|11379.8|11381.1|11378.3|11382.6|11379.8|11381.1|11378.3|3
1655325490000|2022-06-15 20:38:10|11381.6|11378.8|11381.1|11378.3|11382.7|11379.8|11381.1|11378.3|7
1655325500000|2022-06-15 20:38:20|11381.6|11378.8|11381.6|11378.8|11381.6|11378.8|11381.6|11378.8|3
1655325530000|2022-06-15 20:38:50|11382.2|11378.2|11382.7|11378.7|11382.7|11378.7|11382.2|11378.2|0
1655325540000|2022-06-15 20:39:00|11382.1|11379.3|11382.1|11379.3|11382.1|11379.3|11382.1|11379.3|1
1655325550000|2022-06-15 20:39:10|11382.6|11379.8|11389.7|11385.7|11390.1|11386.8|11382.6|11379.8|11
1655325560000|2022-06-15 20:39:20|11389.6|11386.8|11390|11387.2|11390.1|11387.2|11389.1|11385.7|5
1655325570000|2022-06-15 20:39:30|11389.6|11386.8|11394.6|11391.8|11395.5|11392.7|11389.6|11386.8|17
1655325590000|2022-06-15 20:39:50|11395.1|11391.1|11393.6|11390.8|11395.1|11391.7|11393.6|11390.8|2
1655325600000|2022-06-15 20:40:00|11393.5|11390.7|11389.6|11385.6|11393.5|11390.7|11389.1|11385.6|8
1655325620000|2022-06-15 20:40:20|11388.5|11385.7|11387.5|11384.7|11388.5|11385.7|11387.5|11384.7|3
1655325630000|2022-06-15 20:40:30|11387|11384.2|11387.1|11384.3|11387.5|11384.7|11387|11384.2|0
1655325640000|2022-06-15 20:40:40|11385.6|11382.8|11385.6|11382.8|11385.6|11382.8|11385.6|11382.8|1
1655325650000|2022-06-15 20:40:50|11386|11383.2|11386|11383.2|11386|11383.2|11386|11383.2|1
1655325660000|2022-06-15 20:41:00|11385.5|11382.7|11383.5|11380.7|11385.5|11382.7|11383.5|11380.7|2
1655325680000|2022-06-15 20:41:20|11383|11380.2|11385.1|11382.3|11385.1|11382.3|11382.5|11379.2|10
1655325690000|2022-06-15 20:41:30|11385.6|11381.6|11384.5|11381.7|11385.6|11381.7|11384.5|11381.2|1
1655325700000|2022-06-15 20:41:40|11384.2|11380.2|11384.1|11381.3|11384.2|11381.3|11383.5|11380.2|0
1655325720000|2022-06-15 20:42:00|11385.6|11381.6|11385.5|11382.7|11386.1|11382.7|11385|11381.6|0
1655325730000|2022-06-15 20:42:10|11386|11383.2|11389.5|11386.7|11390.5|11387.7|11386|11383.2|9
1655325740000|2022-06-15 20:42:20|11389|11386.2|11389.1|11386.3|11389.1|11386.3|11388.5|11385.7|1
1655325750000|2022-06-15 20:42:30|11389.5|11386.7|11388.6|11384.6|11389.5|11386.7|11388.5|11384.6|2
1655325770000|2022-06-15 20:42:50|11388.2|11384.2|11388.2|11384.2|11388.2|11384.2|11388.2|11384.2|0
1655325780000|2022-06-15 20:43:00|11387.6|11384.8|11385.5|11382.7|11388.2|11385.3|11384.5|11381.7|10
1655325790000|2022-06-15 20:43:10|11385|11382.2|11388.1|11385.3|11388.1|11385.3|11385|11382.2|9
1655325800000|2022-06-15 20:43:20|11388.6|11385.8|11386.5|11383.7|11388.6|11385.8|11386.5|11383.7|37
1655325810000|2022-06-15 20:43:30|11387.2|11383.2|11388|11385.2|11388.6|11385.3|11387.2|11383.2|2
1655325830000|2022-06-15 20:43:50|11389.6|11386.8|11389|11386.2|11390|11387.2|11389|11386.2|3
1655325840000|2022-06-15 20:44:00|11389.6|11385.6|11387.1|11383.1|11389.6|11386.2|11387.1|11383.1|3
1655325850000|2022-06-15 20:44:10|11386.5|11383.7|11390|11387.2|11390.7|11387.2|11386.5|11381.6|55
1655325860000|2022-06-15 20:44:20|11390.1|11387.3|11390.7|11386.7|11390.7|11387.3|11390|11386.6|1
1655325870000|2022-06-15 20:44:30|11389.6|11386.8|11389.2|11385.2|11389.6|11386.8|11388.6|11385.2|2
1655325880000|2022-06-15 20:44:40|11388.6|11385.8|11390.7|11386.7|11391.7|11387.8|11388.6|11385.2|3
1655325890000|2022-06-15 20:44:50|11391.6|11383.6|11385.6|11382.8|11391.6|11386.2|11385.1|11382.2|31
1655325900000|2022-06-15 20:45:00|11386.2|11382.2|11386.6|11383.8|11387.1|11384.3|11385.6|11382.2|45
1655325910000|2022-06-15 20:45:10|11386.1|11383.3|11386|11383.2|11387.2|11384.3|11385.6|11382.8|51
1655325920000|2022-06-15 20:45:20|11385.5|11382.7|11387.5|11384.7|11387.5|11384.7|11385.5|11382.7|17
1655325930000|2022-06-15 20:45:30|11387|11384.2|11387|11384.2|11388|11385.2|11386.5|11383.7|20
1655325940000|2022-06-15 20:45:40|11387.5|11384.7|11387|11384.2|11387.5|11384.7|11387|11384.2|1
1655325950000|2022-06-15 20:45:50|11387.5|11384.7|11388.5|11385.7|11388.5|11385.7|11387|11383.1|12
1655325960000|2022-06-15 20:46:00|11389.1|11385.1|11388.5|11385.7|11390.6|11387.2|11386.5|11383.2|8
1655325970000|2022-06-15 20:46:10|11389.1|11385.1|11389.1|11385.1|11389.1|11385.1|11389.1|11385.1|0
1655325980000|2022-06-15 20:46:20|11385.5|11382.7|11388|11385.2|11388|11385.2|11384.5|11381.6|17
1655325990000|2022-06-15 20:46:30|11388.1|11384.1|11386|11383.2|11391.6|11386.7|11385.5|11382.7|12
1655326010000|2022-06-15 20:46:50|11384.5|11381.7|11385.5|11382.7|11385.5|11382.7|11384|11380.7|8
1655326020000|2022-06-15 20:47:00|11385|11382.2|11386|11383.2|11386.5|11383.7|11384|11381.2|40
1655326030000|2022-06-15 20:47:10|11386.1|11383.3|11386.1|11383.3|11387.2|11383.8|11386|11382.7|73
1655326040000|2022-06-15 20:47:20|11386|11383.2|11385.5|11382.7|11386|11383.2|11385|11381.2|3
1655326050000|2022-06-15 20:47:30|11386.2|11382.2|11385.5|11382.7|11386.2|11383.3|11385.5|11382.2|0
1655326060000|2022-06-15 20:47:40|11386.2|11382.2|11384.6|11381.8|11386.2|11382.7|11384.6|11381.8|1
1655326070000|2022-06-15 20:47:50|11384.5|11381.7|11380.6|11377.8|11384.5|11381.7|11380.6|11377.8|23
1655326080000|2022-06-15 20:48:00|||||||||1
1655326090000|2022-06-15 20:48:10|||||||||2
1655326100000|2022-06-15 20:48:20|11380.5|11377.7|11379.1|11376.3|11380.5|11377.7|11379|11376.2|14
1655326110000|2022-06-15 20:48:30|11379|11376.2|11377.5|11374.7|11379.1|11376.3|11375.5|11372.7|23
1655326120000|2022-06-15 20:48:40|11378.1|11375.3|11379.1|11376.3|11379.2|11376.3|11378.1|11375.2|2
1655326130000|2022-06-15 20:48:50|11378|11375.2|11375.1|11372.3|11379.6|11375.7|11375.1|11372.3|7
1655326140000|2022-06-15 20:49:00|11375.7|11371.7|11373.1|11370.3|11376.7|11373.3|11373.1|11369.7|11
1655326150000|2022-06-15 20:49:10|11373.6|11369.6|11368.5|11365.7|11374.1|11370.7|11368.5|11365.7|31
1655326160000|2022-06-15 20:49:20|11369.1|11365.1|11371.6|11367.6|11371.6|11367.7|11367|11364.2|3
1655326170000|2022-06-15 20:49:30|11371|11368.2|11369|11366.2|11371.1|11368.2|11369|11366.2|4
1655326180000|2022-06-15 20:49:40|11368.5|11365.7|11368.5|11365.7|11369|11366.2|11368.5|11365.7|0
1655326190000|2022-06-15 20:49:50|11370.6|11366.6|11368.5|11365.7|11370.6|11367.2|11368.5|11365.7|4
1655326200000|2022-06-15 20:50:00|11368|11365.2|11363.5|11360.7|11368|11365.2|11363|11359.1|14
1655326210000|2022-06-15 20:50:10|11363|11360.2|11365|11362.2|11365.6|11362.2|11362.5|11359.7|8
1655326220000|2022-06-15 20:50:20|11365.6|11361.6|11366.6|11362.6|11367.1|11363.7|11365|11361.6|14
1655326230000|2022-06-15 20:50:30|11364.5|11361.7|11367.6|11363.6|11367.6|11364.2|11364.5|11361.1|11
1655326240000|2022-06-15 20:50:40|11367|11364.2|11367.6|11363.6|11367.6|11364.7|11367|11363.6|1
1655326250000|2022-06-15 20:50:50|11367.5|11364.7|11367.5|11364.7|11367.5|11364.7|11367.5|11364.7|0
1655326260000|2022-06-15 20:51:00|11368|11365.2|11368.5|11365.7|11371.6|11368.2|11368|11365.2|3
1655326270000|2022-06-15 20:51:10|11369.5|11366.7|11369.5|11366.7|11370.5|11367.7|11368.5|11365.1|13
1655326280000|2022-06-15 20:51:20|||||||||1
1655326290000|2022-06-15 20:51:30|11369.4|11366.6|11369.4|11366.6|11369.4|11366.6|11369.4|11366.6|0
1655326300000|2022-06-15 20:51:40|11370.5|11367.7|11370.9|11368.1|11371.6|11368.2|11370.4|11367.1|5
1655326310000|2022-06-15 20:51:50|11370.4|11367.6|11377|11374.2|11377|11374.2|11370.4|11367.6|12
1655326320000|2022-06-15 20:52:00|11377.5|11374.7|11377.5|11374.7|11377.5|11374.7|11377|11374.2|0
1655326330000|2022-06-15 20:52:10|11378|11375.2|11378.4|11375.6|11378.4|11375.6|11378|11375.2|2
1655326340000|2022-06-15 20:52:20|11377.9|11375.1|11377.9|11375.1|11377.9|11375.1|11377.9|11375.1|0
1655326350000|2022-06-15 20:52:30|11378.5|11375.7|11378.5|11375.7|11379.4|11376.6|11378.5|11375.7|7
1655326360000|2022-06-15 20:52:40|11379.9|11377.1|11377|11374.2|11380.4|11377.6|11376.9|11374.1|6
1655326370000|2022-06-15 20:52:50|11377.4|11374.6|11376.9|11374.1|11377.9|11375.1|11376.9|11374.1|3
1655326380000|2022-06-15 20:53:00|11376.5|11373.7|11376|11372|11376.9|11374.1|11375.4|11372|9
1655326390000|2022-06-15 20:53:10|11375.4|11372.6|11374|11371.2|11375.4|11372.6|11373.9|11371.1|9
1655326400000|2022-06-15 20:53:20|11373.9|11371.1|11373.9|11371.1|11373.9|11371.1|11373.9|11371.1|5
1655326410000|2022-06-15 20:53:30|11374.5|11370.5|11373.9|11371.1|11374.5|11371.2|11373.9|11370.5|4
1655326420000|2022-06-15 20:53:40|11374.5|11370.5|11370.9|11368.1|11374.5|11370.5|11370.9|11368|5
1655326430000|2022-06-15 20:53:50|11370.4|11367.6|11369|11365|11370.4|11367.6|11367.9|11364.1|9
1655326440000|2022-06-15 20:54:00|11368.4|11365.6|11366.4|11363.6|11369.4|11366.6|11366.4|11363.6|6
1655326450000|2022-06-15 20:54:10|11365.4|11362.6|11364.4|11361.6|11365.4|11362.6|11364.4|11361.6|6
1655326460000|2022-06-15 20:54:20|11363.4|11360.6|11361.9|11359.1|11364|11360.6|11361.9|11359.1|6
1655326470000|2022-06-15 20:54:30|11361.4|11358.6|11363.4|11360.6|11364.5|11360.6|11361.4|11358.6|11
1655326480000|2022-06-15 20:54:40|11362.9|11360.1|11361.4|11358.6|11363.5|11360.6|11361.4|11358.5|7
1655326490000|2022-06-15 20:54:50|11362|11358|11361.4|11358.6|11362|11359.1|11360.4|11357.6|5
1655326500000|2022-06-15 20:55:00|11360.9|11358.1|11362.4|11359.6|11362.4|11359.6|11360.9|11358.1|6
1655326510000|2022-06-15 20:55:10|11362.6|11359.8|11365.9|11363.1|11366.9|11364.1|11362.6|11359.8|11
1655326520000|2022-06-15 20:55:20|11366.5|11362.5|11360.9|11358.1|11366.5|11363.6|11360.9|11358.1|15
1655326530000|2022-06-15 20:55:30|11361.5|11357.5|11361.5|11357.5|11361.5|11357.5|11361.5|11357.5|3
1655326540000|2022-06-15 20:55:40|11360.9|11358.1|11360.9|11358.1|11362|11358.6|11358.9|11356|18
1655326550000|2022-06-15 20:55:50|11360.4|11357.6|11360.4|11357.6|11360.4|11357.6|11360.4|11357.6|0
1655326560000|2022-06-15 20:56:00|11359.9|11357.1|11359.4|11356.6|11359.9|11357.1|11358.4|11355.6|17
1655326570000|2022-06-15 20:56:10|11360|11356|11363|11359|11363.5|11360.1|11359.4|11356|24
1655326580000|2022-06-15 20:56:20|11362.4|11359.6|11363|11359|11363|11359.6|11362.4|11359|4
1655326590000|2022-06-15 20:56:30|11362.4|11359.6|11362.9|11360.1|11362.9|11360.1|11362.4|11359.6|4
1655326600000|2022-06-15 20:56:40|||||||||14
1655326610000|2022-06-15 20:56:50|||||||||5
1655326620000|2022-06-15 20:57:00|11362.8|11360|11360.4|11357.6|11362.8|11360|11360.4|11357.6|4
1655326630000|2022-06-15 20:57:10|11360.3|11357.5|11358.4|11355.6|11360.3|11357.5|11358.4|11355.6|7
1655326640000|2022-06-15 20:57:20|11358.3|11355.5|11358.5|11354.5|11358.5|11355.5|11356.4|11353|10
1655326650000|2022-06-15 20:57:30|11357.9|11355.1|11357.4|11354.6|11357.9|11355.1|11357.4|11354.6|2
1655326660000|2022-06-15 20:57:40|11356.9|11354.1|11357.4|11354.6|11357.4|11354.6|11356.9|11354.1|5
1655326670000|2022-06-15 20:57:50|11357.9|11355.1|11360.9|11358.1|11360.9|11358.1|11357.9|11354.5|10
1655326680000|2022-06-15 20:58:00|11361.4|11357.4|11358.3|11355.5|11361.4|11358.1|11358.3|11355.5|6
1655326690000|2022-06-15 20:58:10|11358.9|11354.9|11357.8|11355|11358.9|11355.5|11357.8|11354.9|3
1655326700000|2022-06-15 20:58:20|11357.3|11354.5|11358.9|11354.9|11358.9|11355.5|11357.3|11354.4|8
1655326710000|2022-06-15 20:58:30|11358.3|11355.5|11358.9|11354.9|11358.9|11355.5|11358.3|11354.9|12
1655326720000|2022-06-15 20:58:40|11358.3|11355.5|11362.3|11359.5|11362.3|11359.5|11358.3|11355.5|8
1655326730000|2022-06-15 20:58:50|11362.8|11360|11363.3|11360.5|11363.3|11360.5|11362.8|11360|20
1655326740000|2022-06-15 20:59:00|11364.3|11361.5|11363.8|11361|11364.3|11361.5|11363.8|11361|13
1655326750000|2022-06-15 20:59:10|11363.3|11360.5|11364.4|11361.6|11364.4|11361.6|11361.9|11358.5|13
1655326760000|2022-06-15 20:59:20|11363.9|11361.1|11363.9|11361.1|11363.9|11361.1|11363.9|11361.1|10
1655326770000|2022-06-15 20:59:30|11364.3|11361.5|11362.3|11359.5|11364.3|11361.5|11362.3|11359.5|14
1655326780000|2022-06-15 20:59:40|11362.9|11358.9|11364.3|11361.5|11364.4|11361.5|11362.3|11358.9|16
1655326790000|2022-06-15 20:59:50|11364.8|11362|11365.9|11361.9|11367.4|11363|11364.3|11359.4|18
1655330400000|2022-06-15 22:00:00|11378.6|11370.6|11390.6|11382.6|11392.1|11384.1|11374.1|11366.1|11
1655330410000|2022-06-15 22:00:10|11391.6|11383.6|11388.1|11384.1|11391.6|11384.1|11387.1|11382.1|2
1655330420000|2022-06-15 22:00:20|11386.5|11383.7|11381.6|11377.6|11391.6|11386.6|11381.6|11375.1|3
1655330430000|2022-06-15 22:00:30|11373.1|11369.1|11386.6|11378.6|11389.1|11381.1|11372.5|11367.3|25
1655330440000|2022-06-15 22:00:40|11385.2|11377.2|11386.2|11378.2|11386.2|11378.2|11385.1|11377.1|0
1655330450000|2022-06-15 22:00:50|11384.1|11380.1|11382.6|11374.6|11385.1|11381.2|11380.8|11374.6|9
1655330460000|2022-06-15 22:01:00|11381.6|11373.6|11381.1|11373.1|11382.1|11374.1|11381.1|11373.1|2
1655330470000|2022-06-15 22:01:10|11380.7|11372.7|11383.1|11375.1|11383.1|11375.1|11380.7|11372.7|1
1655330480000|2022-06-15 22:01:20|11382.1|11374.1|11381.6|11373.6|11382.1|11374.1|11381.6|11373.6|3
1655330490000|2022-06-15 22:01:30|11380.6|11376.6|11381.6|11373.6|11381.6|11376.6|11379.7|11373.6|1
1655330500000|2022-06-15 22:01:40|||||||||1
1655330520000|2022-06-15 22:02:00|11371.6|11367.6|11371.6|11367.6|11373.6|11367.6|11371.6|11365.6|13
1655330530000|2022-06-15 22:02:10|11372.6|11368.6|11375.1|11367.1|11375.1|11369.7|11372|11367.1|4
1655330540000|2022-06-15 22:02:20|11373.1|11369.1|11371.6|11363.6|11373.1|11369.1|11371.6|11363.6|8
1655330550000|2022-06-15 22:02:30|11369.6|11365.6|11369.6|11365.6|11369.6|11365.6|11369.6|11365.6|0
1655330560000|2022-06-15 22:02:40|11371.6|11367.6|11372.6|11364.6|11373.1|11368.2|11370.5|11364.6|2
1655330570000|2022-06-15 22:02:50|11369.5|11366.7|11372.6|11364.6|11372.6|11366.7|11369.5|11364.1|1
1655330580000|2022-06-15 22:03:00|11372.5|11364.5|11368.1|11360.1|11372.5|11364.5|11366.7|11358.7|69
1655330590000|2022-06-15 22:03:10|11365.6|11357.6|11365.6|11357.6|11365.6|11357.6|11365.6|11357.6|4
1655330600000|2022-06-15 22:03:20|11362.6|11358.6|11366.1|11358.1|11366.1|11360.2|11362.1|11356.1|6
1655330610000|2022-06-15 22:03:30|||||||||2
1655330620000|2022-06-15 22:03:40|11366.5|11358.5|11366.6|11358.6|11367.1|11359.1|11366.5|11358.5|1
1655330630000|2022-06-15 22:03:50|11364.5|11361.7|11369|11365|11369|11365.7|11364.5|11361.7|8
1655330640000|2022-06-15 22:04:00|11368.6|11364.6|11369|11366.2|11371.6|11366.2|11368.6|11363.6|1
1655330650000|2022-06-15 22:04:10|11370.6|11362.6|11370.6|11362.6|11370.6|11362.6|11370.6|11362.6|1
1655330660000|2022-06-15 22:04:20|11369.1|11361.1|11368.6|11360.6|11369.1|11361.1|11368.6|11360.6|0
1655330670000|2022-06-15 22:04:30|11366.6|11362.6|11367.1|11363.1|11369.1|11364.1|11366.6|11361.1|0
1655330680000|2022-06-15 22:04:40|11368.1|11364.1|11369.1|11361.1|11369.1|11364.1|11367.1|11361.1|1
1655330690000|2022-06-15 22:04:50|11368.6|11360.6|11368.1|11360.1|11368.6|11360.6|11368.1|11360.1|1
1655330700000|2022-06-15 22:05:00|11366.1|11362.1|11364.5|11361.7|11366.1|11362.1|11364.5|11361.7|1
1655330710000|2022-06-15 22:05:10|11365.5|11362.7|11376.5|11368.5|11377.1|11369.1|11365.5|11360.1|13
1655330720000|2022-06-15 22:05:20|11369.7|11365.7|11371.6|11363.6|11371.6|11365.7|11369.7|11363.6|0
1655330730000|2022-06-15 22:05:30|11370.1|11362.1|11369|11366.2|11370.1|11366.2|11367.6|11362.1|1
1655330740000|2022-06-15 22:05:40|11371.6|11363.6|11369.6|11361.6|11371.6|11363.6|11369.6|11361.6|3
1655330750000|2022-06-15 22:05:50|11370.1|11362.1|11370.1|11362.1|11370.1|11362.1|11370.1|11362.1|3
1655330760000|2022-06-15 22:06:00|11366|11363.2|11366.6|11358.6|11368.6|11363.2|11364|11358.6|5
1655330770000|2022-06-15 22:06:10|11364.6|11360.6|11368.1|11360.1|11368.1|11362.1|11364.6|11358.6|0
1655330790000|2022-06-15 22:06:30|11369.6|11361.6|11369.6|11361.6|11369.6|11361.6|11369.6|11361.6|0
1655330800000|2022-06-15 22:06:40|11368.1|11364.1|11368.1|11364.1|11368.1|11364.1|11368.1|11364.1|0
1655330810000|2022-06-15 22:06:50|11368.4|11365.6|11368.4|11365.6|11368.4|11365.6|11368.4|11365.6|1
1655330820000|2022-06-15 22:07:00|11369.4|11366.6|11369.5|11365.5|11369.9|11367.1|11369.4|11365.5|1
1655330830000|2022-06-15 22:07:10|11369|11366.2|11369|11366.2|11369|11366.2|11369|11366.2|0
1655330850000|2022-06-15 22:07:30|11369.4|11366.6|11373.6|11365.6|11373.6|11366.6|11369.4|11364.1|5
1655330860000|2022-06-15 22:07:40|11374|11369.6|11374.5|11370.5|11374.6|11371.2|11374|11369.6|4
1655330870000|2022-06-15 22:07:50|11374|11371.2|11376.4|11373.6|11376.4|11373.6|11374|11370.5|4
1655330880000|2022-06-15 22:08:00|11376.9|11374.1|11382|11374|11382.5|11377.1|11376.4|11372|10
1655330890000|2022-06-15 22:08:10|11381.6|11373.6|11382.5|11374.5|11382.5|11374.5|11381.6|11373.6|11
1655330900000|2022-06-15 22:08:20|11381.5|11377.5|11381.4|11378.6|11381.5|11378.6|11381|11377.5|1
1655330910000|2022-06-15 22:08:30|11382|11378|11380.6|11376.6|11382.1|11378|11379.6|11374.1|10
1655330920000|2022-06-15 22:08:40|11383.1|11375.1|11381.6|11377.6|11383.6|11377.6|11381.6|11375.1|3
1655330930000|2022-06-15 22:08:50|11382.1|11378.1|11382.1|11378.1|11382.1|11378.1|11382.1|11378.1|0
1655330940000|2022-06-15 22:09:00|11384.1|11376.1|11383.1|11375.1|11384.1|11378.1|11381.6|11374.6|4
1655330970000|2022-06-15 22:09:30|11382.6|11374.6|11382.6|11374.6|11382.6|11374.6|11382.6|11374.6|0
1655330980000|2022-06-15 22:09:40|||||||||3
1655331000000|2022-06-15 22:10:00|11380|11377.2|11378.6|11370.6|11382.6|11377.2|11377.1|11370.6|25
1655331010000|2022-06-15 22:10:10|11376.6|11372.6|11375.6|11371.6|11378.6|11372.6|11375.6|11369.6|0
1655331020000|2022-06-15 22:10:20|11375|11372.2|11375|11372.2|11375|11372.2|11374.5|11371.7|5
1655331030000|2022-06-15 22:10:30|11375.6|11371.6|11380.7|11372.7|11380.7|11373.7|11375.1|11371.6|12
1655331040000|2022-06-15 22:10:40|11382.6|11374.6|11380.1|11377.3|11382.6|11377.3|11380.1|11374.6|6
1655331050000|2022-06-15 22:10:50|11380.5|11377.7|11380.7|11376.7|11381.2|11377.7|11380.1|11376.7|0
1655331060000|2022-06-15 22:11:00|11381.2|11377.2|11382.7|11378.7|11383.7|11378.7|11381.2|11375.2|12
1655331070000|2022-06-15 22:11:10|11383.7|11379.7|11384.2|11381.4|11386.7|11381.4|11383.2|11378.7|16
1655331080000|2022-06-15 22:11:20|11384.6|11381.8|11383.2|11379.2|11384.6|11381.8|11382.6|11379.2|3
1655331100000|2022-06-15 22:11:40|11382.6|11379.8|11383.6|11380.8|11385.7|11380.8|11382.6|11377.2|6
1655331110000|2022-06-15 22:11:50|11383.7|11380.9|11385.7|11382.9|11386.1|11383.3|11383.7|11380.9|13
1655331120000|2022-06-15 22:12:00|11386.1|11383.3|11385.6|11382.8|11386.1|11383.3|11385.2|11382.4|0
1655331130000|2022-06-15 22:12:10|11385.7|11382.9|11385.6|11382.8|11385.7|11382.9|11385.6|11382.8|0
1655331150000|2022-06-15 22:12:30|11386.1|11383.3|11386.1|11383.3|11386.1|11383.3|11386.1|11383.3|0
1655331160000|2022-06-15 22:12:40|11388.2|11384.2|11391.2|11387.2|11394.2|11388.2|11387.1|11383.8|16
1655331170000|2022-06-15 22:12:50|11390.6|11387.8|11391.6|11388.8|11391.7|11388.8|11390.6|11387.2|1
1655331180000|2022-06-15 22:13:00|11392.1|11389.3|11395.7|11391.7|11395.7|11391.7|11392.1|11388.7|13
1655331190000|2022-06-15 22:13:10|11394.2|11390.2|11390.2|11386.2|11394.2|11390.2|11387.8|11383.8|11
1655331200000|2022-06-15 22:13:20|11392.2|11384.2|11392.2|11384.2|11392.2|11386.9|11389.1|11383.7|6
1655331210000|2022-06-15 22:13:30|11389.6|11386.8|11390.1|11387.3|11390.7|11387.8|11389.6|11386.7|4
1655331220000|2022-06-15 22:13:40|11390.6|11387.8|11390.6|11387.8|11391.1|11388.3|11390.6|11387.8|5
1655331230000|2022-06-15 22:13:50|11391.2|11387.2|11390.1|11387.3|11391.2|11387.8|11390.1|11387.2|2
1655331240000|2022-06-15 22:14:00|11390.6|11387.8|11390|11387.2|11390.7|11387.8|11389.6|11386.7|10
1655331250000|2022-06-15 22:14:10|11390.5|11387.7|11390.5|11387.7|11390.5|11387.7|11390.5|11387.7|3
1655331260000|2022-06-15 22:14:20|11393.2|11385.2|11393.2|11389.2|11395.2|11389.7|11392.1|11385.2|11
1655331270000|2022-06-15 22:14:30|11392.6|11389.8|11393|11390.2|11393|11390.2|11392.6|11389.8|0
1655331280000|2022-06-15 22:14:40|11392.6|11388.6|11395.2|11387.2|11395.2|11388.6|11392.6|11386.7|14
1655331290000|2022-06-15 22:14:50|11393.2|11389.2|11393.7|11389.7|11393.7|11389.7|11393.2|11389.2|0
1655331300000|2022-06-15 22:15:00|11393.2|11389.2|11393.1|11390.3|11393.2|11390.3|11393.1|11389.2|0
1655331310000|2022-06-15 22:15:10|11393.2|11389.2|11393.7|11389.7|11393.7|11389.7|11393.2|11389.2|0
1655331320000|2022-06-15 22:15:20|11395.2|11387.2|11406.1|11398.1|11406.1|11398.1|11395.2|11387.2|43
1655331330000|2022-06-15 22:15:30|11404.1|11400.1|11404|11401.2|11404.1|11401.2|11403.5|11400.1|0
1655331340000|2022-06-15 22:15:40|11404.6|11400.6|11401|11398.2|11404.6|11400.7|11401|11398.2|10
1655331350000|2022-06-15 22:15:50|11400.5|11397.7|11402.6|11394.6|11402.6|11398.2|11400.5|11393.1|8
1655331360000|2022-06-15 22:16:00|11402.7|11394.7|11403.1|11395.1|11403.1|11397.1|11401.1|11394.7|3
1655331370000|2022-06-15 22:16:10|11401.1|11397.1|11403.1|11395.1|11403.6|11397.6|11401.1|11395.1|3
1655331380000|2022-06-15 22:16:20|11403.6|11395.6|11400.7|11396.7|11406.6|11402.6|11400.1|11395.2|25
1655331390000|2022-06-15 22:16:30|11400|11397.2|11403.2|11395.2|11403.2|11397.2|11400|11394.6|10
1655331410000|2022-06-15 22:16:50|||||||||1
1655331420000|2022-06-15 22:17:00|11400.6|11397.8|11402.7|11398.7|11404.2|11399.3|11400.6|11396.2|0
1655331430000|2022-06-15 22:17:10|11403.2|11399.2|11404.2|11400.2|11406.2|11400.8|11403.2|11398.2|2
1655331440000|2022-06-15 22:17:20|11406.2|11398.2|11407.1|11399.1|11407.7|11400.7|11404.7|11398.2|4
1655331450000|2022-06-15 22:17:30|11407.6|11399.6|11401.9|11399.1|11407.6|11402.3|11400.5|11397.7|26
1655331460000|2022-06-15 22:17:40|11400.5|11397.7|11399.6|11391.6|11400.5|11397.7|11398|11391.6|18
1655331470000|2022-06-15 22:17:50|11399|11396.2|11402.6|11394.6|11402.6|11397.1|11399|11394.1|14
1655331480000|2022-06-15 22:18:00|||||||||1
1655331500000|2022-06-15 22:18:20|11400.6|11396.6|11400.1|11396.1|11400.6|11396.6|11399.6|11395.6|11
1655331510000|2022-06-15 22:18:30|11399.6|11395.6|11400.6|11392.6|11401.1|11395.6|11399.6|11392.6|4
1655331520000|2022-06-15 22:18:40|11398.6|11395.8|11398.6|11395.8|11398.6|11395.8|11398.6|11395.8|1
1655331530000|2022-06-15 22:18:50|11402.6|11394.6|11402.2|11394.2|11402.6|11394.6|11402.2|11394.2|3
1655331540000|2022-06-15 22:19:00|11401.2|11393.2|11398.6|11394.6|11401.2|11395.7|11398.5|11393.2|15
1655331560000|2022-06-15 22:19:20|11398.1|11394.1|11400.6|11392.6|11400.6|11395.6|11398.1|11392.1|4
1655331570000|2022-06-15 22:19:30|11399.1|11395.1|11399.1|11395.1|11401.1|11395.1|11399.1|11393.1|0
1655331580000|2022-06-15 22:19:40|11399.6|11395.6|11399.6|11395.6|11401.6|11395.6|11399.1|11393.6|4
1655331590000|2022-06-15 22:19:50|11399.1|11395.1|11399.1|11395.1|11399.1|11395.1|11399.1|11395.1|0
1655331600000|2022-06-15 22:20:00|11398.6|11394.6|11398.6|11394.6|11400.6|11394.6|11398.6|11392.6|2
1655331610000|2022-06-15 22:20:10|11400|11397.2|11400.1|11396.1|11400.6|11397.2|11399.6|11395.6|10
1655331620000|2022-06-15 22:20:20|11400|11397.2|11400.6|11396.6|11400.6|11397.2|11400|11396.1|0
1655331640000|2022-06-15 22:20:40|11402.6|11398.6|11401.6|11397.6|11404.6|11398.6|11401.6|11395.6|9
1655331650000|2022-06-15 22:20:50|11401|11398.2|11399.5|11396.7|11401|11398.2|11399|11395.6|7
1655331660000|2022-06-15 22:21:00|11400|11397.2|11399.5|11396.7|11400.1|11397.2|11399|11396.1|11
1655331670000|2022-06-15 22:21:10|11401|11398.2|11401|11398.2|11401.6|11398.2|11401|11397.6|6
1655331680000|2022-06-15 22:21:20|11400.5|11397.7|11402|11399.2|11402.1|11399.2|11400.5|11397.1|4
1655331690000|2022-06-15 22:21:30|11402.5|11399.7|11404.5|11401.7|11404.5|11401.7|11402.5|11399.1|26
1655331700000|2022-06-15 22:21:40|11409.6|11401.6|11409.6|11401.6|11409.6|11401.6|11409.6|11401.6|6
1655331710000|2022-06-15 22:21:50|11410.1|11402.1|11410.1|11402.1|11410.1|11402.1|11410.1|11402.1|0
1655331720000|2022-06-15 22:22:00|11411|11403|11407.1|11399.1|11411.1|11406.5|11404.6|11399.1|10
1655331730000|2022-06-15 22:22:10|11407.6|11399.6|11409.6|11405.6|11410.6|11405.6|11407.1|11399.1|6
1655331740000|2022-06-15 22:22:20|11410.1|11406.1|11410.5|11406.5|11410.5|11406.6|11409|11406|6
1655331750000|2022-06-15 22:22:30|11410.1|11406.1|11412.6|11408.6|11414|11410|11409.1|11403.1|12
1655331760000|2022-06-15 22:22:40|11415|11407|11412.1|11408.1|11415|11409.2|11410.5|11404.6|7
1655331770000|2022-06-15 22:22:50|11414.1|11406.1|11414|11406|11414.1|11408.1|11412.1|11406|2
1655331780000|2022-06-15 22:23:00|11415|11407|11414|11406|11415|11409.6|11412.4|11406|2
1655331790000|2022-06-15 22:23:10|11412.1|11408.1|11412.1|11408.1|11412.1|11408.1|11412.1|11408.1|2
1655331800000|2022-06-15 22:23:20|11412|11408|11412.1|11408.1|11415.5|11410|11412|11406.1|3
1655331810000|2022-06-15 22:23:30|11415.5|11407.5|11416.5|11408.5|11416.5|11411.5|11411.9|11407.1|4
1655331820000|2022-06-15 22:23:40|11414.6|11410.6|11416.1|11408.1|11416.5|11410.6|11414.5|11408.1|2
1655331830000|2022-06-15 22:23:50|11414|11410|11413.1|11409.1|11414|11410|11413.1|11409.1|1
1655331850000|2022-06-15 22:24:10|11413.6|11409.6|11415.1|11407.1|11415.1|11409.6|11413.1|11407.1|2
1655331860000|2022-06-15 22:24:20|11414.1|11406.1|11414.1|11406.1|11414.1|11406.1|11414.1|11406.1|0
1655331870000|2022-06-15 22:24:30|11414.6|11406.6|11412.6|11404.6|11415.1|11409.2|11411.1|11404.6|10
1655331880000|2022-06-15 22:24:40|11412.1|11404.1|11412.1|11404.1|11412.1|11404.1|11412.1|11404.1|8
1655331890000|2022-06-15 22:24:50|11407|11399|11410.1|11402.1|11410.1|11402.1|11407|11399|85
1655331900000|2022-06-15 22:25:00|11410.6|11402.6|11400.9|11398.1|11410.6|11402.6|11400.9|11395|27
1655331910000|2022-06-15 22:25:10|11401.5|11397.5|11401.5|11397.5|11403.5|11397.5|11401.5|11395.5|1
1655331920000|2022-06-15 22:25:20|11403.5|11395.5|11397.5|11393.5|11403.5|11397.5|11397.5|11393.5|36
1655331930000|2022-06-15 22:25:30|11398|11394|11401.5|11393.5|11401.5|11395.4|11397.4|11393.5|0
1655331940000|2022-06-15 22:25:40|11401.9|11393.9|11401.9|11393.9|11401.9|11393.9|11401.9|11393.9|0
1655331950000|2022-06-15 22:25:50|11399.4|11395.4|11399|11395|11399.4|11395.4|11399|11395|3
1655331960000|2022-06-15 22:26:00|11398.3|11395.5|11394.9|11392.1|11399|11395.5|11394.9|11392.1|4
1655331970000|2022-06-15 22:26:10|11393.4|11390.6|11394.4|11391.6|11394.4|11391.6|11393.4|11390.6|3
1655331980000|2022-06-15 22:26:20|11392.4|11389.6|11392.4|11389.6|11392.5|11389.7|11391.9|11389.1|4
1655331990000|2022-06-15 22:26:30|11395|11391|11396|11392|11396|11392|11395|11391|8
1655332000000|2022-06-15 22:26:40|11398|11390|11396.5|11392.5|11398.5|11393|11396.5|11390|0
1655332010000|2022-06-15 22:26:50|11395.9|11393.1|11393.5|11389.5|11395.9|11393.1|11393.5|11389.5|3
1655332020000|2022-06-15 22:27:00|11394|11390|11394|11390|11394|11390|11394|11390|0
1655332030000|2022-06-15 22:27:10|11394.5|11390.5|11394.5|11390.5|11394.5|11390.5|11394.5|11390.5|1
1655332040000|2022-06-15 22:27:20|11393.9|11391.1|11397.5|11393.5|11398|11394.1|11393.9|11391.1|3
1655332050000|2022-06-15 22:27:30|11398|11394|11397.9|11395.1|11398.5|11395.1|11397.9|11394|0
1655332060000|2022-06-15 22:27:40|11398|11395.2|11399.4|11396.6|11401|11397.6|11397.9|11395.1|13
1655332070000|2022-06-15 22:27:50|11400.5|11396.5|11400.5|11396.5|11400.5|11397.1|11399.9|11396.5|1
1655332080000|2022-06-15 22:28:00|11399.4|11396.6|11400.5|11396.5|11400.5|11396.6|11399.4|11396.5|1
1655332090000|2022-06-15 22:28:10|11401|11397|11400.5|11396.5|11401|11397|11400.5|11396.5|4
1655332100000|2022-06-15 22:28:20|||||||||6
1655332110000|2022-06-15 22:28:30|11399.9|11397.1|11399.5|11395.5|11400|11397.1|11399.4|11395.5|2
1655332120000|2022-06-15 22:28:40|11401.5|11393.5|11396.4|11393.6|11401.5|11394.1|11396.4|11393.5|3
1655332130000|2022-06-15 22:28:50|11396.5|11393.7|11400|11396|11402.5|11397|11396.4|11393.6|7
1655332140000|2022-06-15 22:29:00|11399.5|11395.5|11398.9|11396.1|11401.5|11396.2|11398.9|11393.5|2
1655332160000|2022-06-15 22:29:20|11398|11394|11398|11394|11398|11394|11398|11394|2
1655332170000|2022-06-15 22:29:30|11399.9|11397.1|11400|11396|11400.5|11397.1|11399.9|11396|1
1655332180000|2022-06-15 22:29:40|11399.4|11396.6|11400.5|11396.5|11402.5|11397.1|11398.9|11394.5|7
1655332220000|2022-06-15 22:30:20|11402.5|11394.5|11399.9|11397.1|11402.5|11397.1|11399.9|11394.5|1
1655332230000|2022-06-15 22:30:30|11399.4|11396.6|11399.4|11396.6|11399.4|11396.6|11399.4|11396.6|0
1655332240000|2022-06-15 22:30:40|||||||||1
1655332250000|2022-06-15 22:30:50|11398.9|11396.1|11399.5|11395.5|11399.5|11396.1|11398.9|11395.5|1
1655332260000|2022-06-15 22:31:00|11398.9|11396.1|11399|11395|11399.5|11396.1|11397|11393|2
1655332280000|2022-06-15 22:31:20|11400.5|11396.5|11400.5|11396.5|11400.5|11396.5|11400.5|11396.5|1
1655332290000|2022-06-15 22:31:30|11399.9|11397.1|11399.9|11397.1|11399.9|11397.1|11399.9|11397.1|0
1655332300000|2022-06-15 22:31:40|11400.4|11397.6|11402.9|11398.9|11402.9|11398.9|11400.4|11397.6|1
1655332310000|2022-06-15 22:31:50|11403.4|11399.4|11403.4|11399.4|11403.4|11399.4|11403.4|11399.4|0
1655332320000|2022-06-15 22:32:00|11403.3|11400.5|11404.4|11400.4|11406.5|11400.5|11403.3|11397.9|1
1655332330000|2022-06-15 22:32:10|11406.5|11398.5|11405.5|11401.5|11406.9|11401.6|11404.4|11398.5|1
1655332340000|2022-06-15 22:32:20|11406.4|11402.4|11404.4|11400.4|11406.5|11402.4|11404|11398.5|3
1655332350000|2022-06-15 22:32:30|11403.8|11401|11404.4|11400.4|11406.5|11401|11402.3|11395.5|4
1655332360000|2022-06-15 22:32:40|11404.9|11400.9|11404.3|11401.5|11405.4|11401.5|11404.3|11400.4|0
1655332380000|2022-06-15 22:33:00|11403.8|11401|11407|11403|11407|11403.6|11403.8|11400.9|16
1655332390000|2022-06-15 22:33:10|11407.5|11403.5|11408|11404|11408|11404|11407.5|11403.5|0
1655332400000|2022-06-15 22:33:20|11407.4|11404.6|11411|11407|11411|11407.5|11407.4|11404|4
1655332410000|2022-06-15 22:33:30|11410.4|11407.6|11410.9|11408.1|11410.9|11408.1|11410.4|11407.6|0
1655332420000|2022-06-15 22:33:40|11409.9|11407.1|11406.5|11402.5|11409.9|11407.1|11406.5|11402.5|3
1655332430000|2022-06-15 22:33:50|11408.5|11400.5|11406.5|11402.5|11408.5|11402.5|11406.5|11400.5|2
1655332440000|2022-06-15 22:34:00|11405.9|11403.1|11406.5|11402.5|11406.5|11403.1|11405.9|11402.5|0
1655332450000|2022-06-15 22:34:10|11406.4|11403.6|11411|11403|11411|11405|11406.4|11403|2
1655332470000|2022-06-15 22:34:30|11408.4|11405.6|11411|11407|11411|11407|11408.4|11405.6|1
1655332480000|2022-06-15 22:34:40|11413|11405|11412|11408|11413.5|11408|11411.4|11405|2
1655332500000|2022-06-15 22:35:00|11411.4|11408.6|11413.5|11405.5|11413.5|11409.1|11411|11405.5|2
1655332510000|2022-06-15 22:35:10|11410.8|11408|11410.5|11406.5|11413|11408|11410.5|11405|1
1655332530000|2022-06-15 22:35:30|11409.9|11407.1|11409.9|11407.1|11409.9|11407.1|11409.9|11407.1|1
1655332540000|2022-06-15 22:35:40|11409.8|11407|11410.5|11406.5|11410.5|11407|11409.8|11406.4|1
1655332550000|2022-06-15 22:35:50|11412.5|11404.5|11412.5|11404.5|11412.5|11404.5|11412.5|11404.5|2
1655332560000|2022-06-15 22:36:00|11410|11406|11410.5|11406.5|11412.5|11408.1|11409.3|11404.5|5
1655332580000|2022-06-15 22:36:20|11409.3|11406|11408.8|11406|11409.3|11406|11408.8|11406|2
1655332600000|2022-06-15 22:36:40|11409.4|11405.4|11410.5|11406.5|11410.5|11407.1|11404.9|11400.5|10
1655332620000|2022-06-15 22:37:00|11411.4|11407.4|11411.4|11407.4|11411.4|11407.4|11411.4|11407.4|0
1655332640000|2022-06-15 22:37:20|11410.3|11407.5|11410.3|11407.5|11410.3|11407.5|11410.3|11407.5|1
1655332650000|2022-06-15 22:37:30|||||||||1
1655332660000|2022-06-15 22:37:40|11410.8|11408|11411.3|11408.5|11413.4|11408.5|11410.8|11405.4|1
1655332670000|2022-06-15 22:37:50|11411.9|11407.9|11414.4|11410.4|11414.4|11410.4|11411.4|11407.9|2
1655332680000|2022-06-15 22:38:00|11413.8|11411|11413.3|11410.5|11416.4|11411|11413.3|11408.4|1
1655332690000|2022-06-15 22:38:10|||||||||1
1655332700000|2022-06-15 22:38:20|11412.8|11410|11412.4|11408.4|11413.4|11410|11411.9|11407.9|5
1655332710000|2022-06-15 22:38:30|11411.8|11409|11412.4|11408.4|11412.4|11409|11411.8|11408.4|0
1655332720000|2022-06-15 22:38:40|11411.8|11409|11412.4|11408.4|11412.4|11409|11411.8|11408.4|0
1655332730000|2022-06-15 22:38:50|11413.4|11409.4|11413.4|11409.4|11413.4|11409.4|11412.4|11408.4|0
1655332740000|2022-06-15 22:39:00|11412.4|11408.4|11412.3|11409.5|11412.4|11409.5|11412.3|11408.4|1
1655332750000|2022-06-15 22:39:10|11415|11407|11415.4|11411.4|11415.9|11412|11414.8|11407|14
1655332760000|2022-06-15 22:39:20|11414.8|11412|11414.4|11410.4|11416.3|11412.3|11414.4|11410.4|2
1655332770000|2022-06-15 22:39:30|11413.8|11411|11411.8|11409|11413.8|11411|11411.8|11408.9|2
1655332780000|2022-06-15 22:39:40|11413.3|11410.5|11413.4|11409.4|11413.4|11410.5|11413.3|11409.4|3
1655332790000|2022-06-15 22:39:50|11412.8|11410|11415.4|11411.4|11415.4|11411.4|11412.8|11410|4
1655332810000|2022-06-15 22:40:10|11414.8|11412|11415.4|11411.4|11415.4|11412|11414.8|11411.4|0
1655332820000|2022-06-15 22:40:20|11415.3|11412.5|11415.3|11412.5|11415.3|11412.5|11415.3|11412.5|1
1655332830000|2022-06-15 22:40:30|11414.8|11412|11415.3|11412.5|11416.8|11414|11414.8|11411.9|4
1655332840000|2022-06-15 22:40:40|11413.8|11411|11413.8|11411|11413.8|11411|11413.8|11411|1
1655332850000|2022-06-15 22:40:50|11414.3|11411.5|11413.9|11409.9|11414.4|11411.5|11413.8|11409.9|1
1655332860000|2022-06-15 22:41:00|11412.4|11408.4|11409.4|11405.4|11412.4|11409|11408.8|11405.4|14
1655332870000|2022-06-15 22:41:10|11411.4|11403.4|11409.4|11405.4|11411.4|11405.4|11408.9|11403.4|4
1655332880000|2022-06-15 22:41:20|11408.8|11406|11409.3|11406.5|11409.3|11406.5|11408.8|11406|0
1655332890000|2022-06-15 22:41:30|11409.8|11407|11409.8|11407|11409.8|11407|11409.8|11407|1
1655332900000|2022-06-15 22:41:40|||||||||1
1655332910000|2022-06-15 22:41:50|11409.7|11406.9|11407.8|11405|11409.7|11406.9|11407.8|11405|0
1655332940000|2022-06-15 22:42:20|||||||||5
1655332950000|2022-06-15 22:42:30|11408.3|11405.5|11406.9|11402.9|11408.3|11405.5|11406.3|11402.9|4
1655332960000|2022-06-15 22:42:40|11407.4|11403.4|11407.8|11405|11407.8|11405|11407.4|11403.4|0
1655332970000|2022-06-15 22:42:50|11408.3|11405.5|11410.4|11406.4|11410.4|11406.5|11408.3|11404.9|5
1655332980000|2022-06-15 22:43:00|11411.4|11407.4|11413.9|11405.9|11413.9|11407.9|11411.4|11405.9|5
1655332990000|2022-06-15 22:43:10|11411.9|11407.9|11411.9|11407.9|11411.9|11407.9|11411.9|11407.9|0
1655333010000|2022-06-15 22:43:30|11411.4|11407.4|11410.9|11406.9|11412.9|11407.4|11410.4|11404.9|0
1655333020000|2022-06-15 22:43:40|11411.3|11408.5|11410.4|11406.4|11411.3|11408.5|11409.9|11406.4|1
1655333030000|2022-06-15 22:43:50|11412.4|11404.4|11410.9|11406.9|11412.4|11406.9|11410.4|11404.4|0
1655333040000|2022-06-15 22:44:00|11411.9|11407.9|11410.4|11406.4|11411.9|11407.9|11410.3|11406.4|0
1655333060000|2022-06-15 22:44:20|11409.8|11407|11410.3|11407.5|11410.3|11407.5|11409.8|11407|1
1655333080000|2022-06-15 22:44:40|||||||||1
1655333090000|2022-06-15 22:44:50|11410.8|11408|11410.8|11408|11410.8|11408|11410.8|11408|1
1655333100000|2022-06-15 22:45:00|11410.3|11407.5|11411.3|11408.5|11411.3|11408.5|11410.3|11407.5|1
1655333110000|2022-06-15 22:45:10|11410.8|11408|11410.8|11408|11410.8|11408|11410.8|11408|1
1655333120000|2022-06-15 22:45:20|11411.3|11407.3|11410.3|11407.5|11412.9|11407.9|11410.3|11404.9|3
1655333130000|2022-06-15 22:45:30|11410.8|11408|11410.8|11408|11410.8|11408|11410.8|11408|0
1655333160000|2022-06-15 22:46:00|11410.3|11407.5|11410.3|11407.5|11410.3|11407.5|11410.3|11407.5|6
1655333170000|2022-06-15 22:46:10|11408.8|11406|11407.8|11405|11408.8|11406|11407.8|11405|4
1655333180000|2022-06-15 22:46:20|11407.3|11404.5|11407.3|11404.5|11407.3|11404.5|11407.3|11404.5|0
1655333190000|2022-06-15 22:46:30|11407.9|11403.9|11407.3|11404.5|11407.9|11404.5|11406.8|11403.9|2
1655333250000|2022-06-15 22:47:30|11407.8|11405|11408.9|11404.9|11408.9|11405.5|11407.8|11404.4|5
1655333260000|2022-06-15 22:47:40|11409|11405|11406.8|11404|11409.9|11405.9|11406.3|11403.5|1
1655333270000|2022-06-15 22:47:50|11407|11403|11408.4|11404.4|11408.4|11404.4|11407|11403|1
1655333290000|2022-06-15 22:48:10|11406.8|11404|11410.4|11402.4|11410.4|11404|11406.8|11402.4|1
1655333300000|2022-06-15 22:48:20|11408.4|11404.4|11408.4|11404.4|11408.4|11404.4|11408.4|11404.4|0
1655333320000|2022-06-15 22:48:40|11407.8|11405|11407.8|11405|11407.8|11405|11407.8|11405|0
1655333330000|2022-06-15 22:48:50|11407.3|11404.5|11407.4|11403.4|11407.4|11404.5|11406.8|11403.4|1
1655333350000|2022-06-15 22:49:10|11407.9|11403.9|11407.9|11403.9|11407.9|11403.9|11407.9|11403.9|0
1655333380000|2022-06-15 22:49:40|11407.3|11404.5|11407.3|11404.5|11407.3|11404.5|11407.3|11404.5|0
1655333400000|2022-06-15 22:50:00|11405.8|11403|11405.8|11403|11405.8|11403|11405.8|11403|4
1655333430000|2022-06-15 22:50:30|11405.3|11402.5|11405.3|11402.5|11405.3|11402.5|11405.3|11402.5|0
1655333440000|2022-06-15 22:50:40|||||||||1
1655333450000|2022-06-15 22:50:50|||||||||2
1655333460000|2022-06-15 22:51:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|1
1655333480000|2022-06-15 22:51:20|11405.3|11402.5|11405.3|11402.5|11405.9|11402.5|11405.3|11401.9|1
1655333490000|2022-06-15 22:51:30|11405.8|11403|11406.9|11402.9|11406.9|11403|11405.8|11402.4|2
1655333500000|2022-06-15 22:51:40|11406.4|11402.4|11406.4|11402.4|11406.4|11402.4|11406.4|11402.4|0
1655333540000|2022-06-15 22:52:20|11406.3|11402.3|11406.3|11402.3|11406.3|11402.3|11406.3|11402.3|1
1655333560000|2022-06-15 22:52:40|11408.4|11400.4|11408.4|11400.4|11408.4|11400.4|11408.4|11400.4|0
1655333580000|2022-06-15 22:53:00|11406.4|11402.4|11406.4|11402.4|11406.4|11402.4|11406.4|11402.4|0
1655333590000|2022-06-15 22:53:10|11405.8|11403|11405.8|11403|11405.8|11403|11405.8|11403|0
1655333600000|2022-06-15 22:53:20|11406.3|11402.3|11406.3|11402.3|11406.3|11402.3|11406.3|11402.3|1
1655333620000|2022-06-15 22:53:40|11406.8|11402.8|11409.7|11406.9|11409.7|11406.9|11406.7|11402.8|7
1655333640000|2022-06-15 22:54:00|11410.3|11406.3|11410.3|11406.3|11410.3|11406.3|11410.3|11406.3|1
1655333650000|2022-06-15 22:54:10|11410.2|11407.4|11410.2|11407.4|11410.2|11407.4|11410.2|11407.4|0
1655333660000|2022-06-15 22:54:20|11410.8|11406.8|11410.8|11406.8|11410.8|11406.8|11410.8|11406.8|0
1655333670000|2022-06-15 22:54:30|11410.3|11406.3|11411.8|11403.8|11411.8|11406.3|11409.8|11403.8|0
1655333680000|2022-06-15 22:54:40|11409.8|11405.8|11409.8|11405.8|11409.8|11405.8|11408.8|11404.8|0
1655333690000|2022-06-15 22:54:50|11408.8|11404.8|11405.8|11401.8|11409.8|11404.8|11405.7|11401.3|0
1655333700000|2022-06-15 22:55:00|11405.2|11402.4|11405.3|11401.3|11405.8|11402.4|11405.2|11401.3|0
1655333710000|2022-06-15 22:55:10|11404.7|11401.9|11404.7|11401.9|11404.7|11401.9|11404.7|11401.9|0
1655333720000|2022-06-15 22:55:20|11405.2|11402.4|11405.8|11401.8|11405.8|11402.4|11405.2|11401.8|1
1655333730000|2022-06-15 22:55:30|11405.2|11402.4|11405.8|11403|11406.3|11403|11405.2|11401.8|0
1655333740000|2022-06-15 22:55:40|11406.2|11403.4|11405.8|11401.8|11406.8|11403.4|11405.8|11401.8|2
1655333750000|2022-06-15 22:55:50|11405.2|11402.4|11403.7|11400.9|11405.2|11402.4|11403.7|11400.8|2
1655333770000|2022-06-15 22:56:10|11404.3|11400.3|11404.7|11401.9|11404.7|11401.9|11403.8|11399.8|1
1655333780000|2022-06-15 22:56:20|11405.2|11402.4|11405.2|11402.4|11405.2|11402.4|11405.2|11402.4|0
1655333790000|2022-06-15 22:56:30|11404.8|11400.8|11404.2|11401.4|11404.8|11401.4|11404.2|11400.8|1
1655333810000|2022-06-15 22:56:50|11404.3|11400.3|11403.8|11399.8|11404.3|11400.4|11403.2|11399.8|2
1655333820000|2022-06-15 22:57:00|11402.3|11398.3|11402.3|11398.3|11402.3|11398.9|11401.7|11398.3|12
1655333830000|2022-06-15 22:57:10|11401.7|11398.9|11401.7|11398.9|11401.7|11398.9|11401.7|11398.9|0
1655333840000|2022-06-15 22:57:20|11402.3|11398.3|11401.3|11397.3|11402.3|11398.9|11401.3|11397.3|0
1655333850000|2022-06-15 22:57:30|11401.2|11398.4|11401.3|11397.3|11401.8|11398.4|11401.2|11397.3|1
1655333860000|2022-06-15 22:57:40|11400.7|11397.9|11400.2|11397.4|11400.8|11397.9|11400.2|11396.8|2
1655333870000|2022-06-15 22:57:50|11399.2|11396.4|11399.2|11396.4|11399.2|11396.4|11399.2|11396.4|0
1655333880000|2022-06-15 22:58:00|11398.8|11396|11402.2|11399.4|11402.8|11399.4|11398.8|11396|7
1655333890000|2022-06-15 22:58:10|11401.7|11398.9|11401.7|11398.9|11401.7|11398.9|11401.7|11398.9|0
1655333910000|2022-06-15 22:58:30|11402.3|11398.3|11402.3|11398.3|11402.3|11398.3|11402.3|11398.3|1
1655333920000|2022-06-15 22:58:40|11401.7|11398.9|11405.2|11402.4|11405.2|11402.4|11401.7|11398.3|2
1655333930000|2022-06-15 22:58:50|11404.7|11401.9|11405.3|11401.3|11405.3|11401.9|11404.7|11401.3|11
1655333970000|2022-06-15 22:59:30|11404.8|11400.8|11403.3|11399.3|11404.8|11400.8|11403.2|11399.3|1
1655333980000|2022-06-15 22:59:40|11405.3|11397.3|11400.7|11397.9|11405.3|11398.9|11400.7|11397.3|7
1655333990000|2022-06-15 22:59:50|11400.3|11396.3|11399.2|11396.4|11400.3|11396.4|11399.2|11396.3|4
1655334000000|2022-06-15 23:00:00|11400.3|11396.3|11401.8|11393.8|11401.8|11396.3|11399.3|11393.3|3
1655334020000|2022-06-15 23:00:20|11400.3|11396.3|11399.2|11396.4|11400.3|11396.4|11399.2|11396.3|0
1655334030000|2022-06-15 23:00:30|11400.3|11396.3|11400.7|11397.9|11400.7|11397.9|11400.3|11396.3|1
1655334040000|2022-06-15 23:00:40|11401.2|11398.4|11403.3|11399.3|11405.8|11399.8|11401.2|11397.8|4
1655334090000|2022-06-15 23:01:30|11402.2|11399.4|11402.2|11399.4|11402.2|11399.4|11402.2|11399.4|1
1655334110000|2022-06-15 23:01:50|||||||||2
1655334120000|2022-06-15 23:02:00|||||||||1
1655334130000|2022-06-15 23:02:10|11403.2|11400.4|11406.3|11402.3|11406.3|11402.3|11403.2|11400.4|7
1655334140000|2022-06-15 23:02:20|11405.2|11402.4|11405.2|11402.4|11405.2|11402.4|11405.2|11402.4|1
1655334180000|2022-06-15 23:03:00|11405.3|11401.3|11405.3|11401.3|11405.3|11401.3|11405.3|11401.3|4
1655334200000|2022-06-15 23:03:20|11403.2|11400.4|11403.2|11400.4|11403.2|11400.4|11403.2|11400.4|1
1655334220000|2022-06-15 23:03:40|11402.2|11399.4|11402.2|11399.4|11402.2|11399.4|11402.2|11399.4|2
1655334230000|2022-06-15 23:03:50|11402.3|11398.3|11403.8|11395.8|11403.8|11398.3|11402.3|11395.8|3
1655334260000|2022-06-15 23:04:20|11401.3|11397.3|11398.2|11395.4|11401.3|11397.4|11398.2|11395.4|9
1655334270000|2022-06-15 23:04:30|11399.3|11395.3|11398.2|11395.4|11399.3|11395.4|11398.2|11395.3|5
1655334320000|2022-06-15 23:05:20|11398.7|11395.9|11399.2|11396.4|11399.2|11396.4|11398.7|11395.9|2
1655334330000|2022-06-15 23:05:30|11400.3|11396.3|11401.3|11397.3|11401.3|11397.4|11400.2|11396.3|2
1655334340000|2022-06-15 23:05:40|11401.2|11398.4|11400.3|11396.3|11401.2|11398.4|11400.2|11396.3|3
1655334350000|2022-06-15 23:05:50|11400.2|11397.4|11400.2|11397.4|11400.2|11397.4|11400.2|11397.4|0
1655334370000|2022-06-15 23:06:10|||||||||1
1655334410000|2022-06-15 23:06:50|||||||||1
1655334420000|2022-06-15 23:07:00|11401.3|11397.3|11401.3|11397.3|11401.3|11397.3|11401.3|11397.3|2
1655334440000|2022-06-15 23:07:20|11400.2|11397.4|11400.2|11397.4|11400.2|11397.4|11400.2|11397.4|0
1655334470000|2022-06-15 23:07:50|||||||||1
1655334490000|2022-06-15 23:08:10|11399.7|11396.9|11401.3|11397.3|11401.3|11397.9|11399.7|11396.9|3
1655334550000|2022-06-15 23:09:10|11403.3|11399.3|11403.3|11399.3|11403.3|11399.3|11403.3|11399.3|1
1655334590000|2022-06-15 23:09:50|||||||||2
1655334610000|2022-06-15 23:10:10|11401.7|11398.9|11400.2|11397.4|11401.7|11398.9|11400.2|11397.4|2
1655334620000|2022-06-15 23:10:20|11400.1|11397.3|11395.2|11392.4|11400.1|11397.3|11395.2|11392.4|9
1655334630000|2022-06-15 23:10:30|11399.2|11395.2|11399.2|11396.4|11399.3|11396.4|11399.2|11395.2|5
1655334650000|2022-06-15 23:10:50|11400.3|11396.3|11401.3|11397.3|11401.3|11397.4|11400.2|11396.3|0
1655334660000|2022-06-15 23:11:00|11400.2|11397.4|11398.2|11395.4|11400.2|11397.4|11398.2|11395.3|3
1655334670000|2022-06-15 23:11:10|11399.3|11395.3|11401.8|11393.8|11401.8|11395.3|11399.3|11393.8|1
1655334680000|2022-06-15 23:11:20|11400.3|11396.3|11401.3|11397.3|11401.3|11397.3|11400.3|11396.3|4
1655334700000|2022-06-15 23:11:40|11402.3|11398.3|11401.7|11398.9|11402.3|11398.9|11401.2|11398.3|2
1655334710000|2022-06-15 23:11:50|11401.2|11398.4|11401.2|11398.4|11401.2|11398.4|11401.2|11398.4|0
1655334720000|2022-06-15 23:12:00|11401.3|11397.3|11401.3|11397.3|11401.3|11397.3|11401.3|11397.3|0
1655334730000|2022-06-15 23:12:10|11400.2|11397.4|11400.2|11397.4|11400.2|11397.4|11400.2|11397.4|0
1655334740000|2022-06-15 23:12:20|11401.7|11398.9|11401.2|11398.4|11401.7|11398.9|11401.2|11398.4|4
1655334790000|2022-06-15 23:13:10|||||||||1
1655334830000|2022-06-15 23:13:50|11401.3|11397.3|11401.3|11397.3|11401.3|11397.3|11401.3|11397.3|2
1655334840000|2022-06-15 23:14:00|11403.8|11395.8|11401.3|11397.3|11403.8|11397.8|11401.3|11395.8|1
1655334850000|2022-06-15 23:14:10|||||||||7
1655334870000|2022-06-15 23:14:30|11402.3|11398.3|11402.3|11398.3|11402.3|11398.3|11402.3|11398.3|3
1655334880000|2022-06-15 23:14:40|11402.6|11399.8|11401.2|11398.4|11402.6|11399.8|11401.2|11398.3|1
1655334900000|2022-06-15 23:15:00|11401.3|11397.3|11401.3|11397.3|11401.3|11397.4|11399.7|11396.9|2
1655334910000|2022-06-15 23:15:10|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|0
1655334920000|2022-06-15 23:15:20|11401.3|11397.3|11401.3|11397.3|11401.3|11397.3|11401.3|11397.3|0
1655334930000|2022-06-15 23:15:30|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|0
1655334950000|2022-06-15 23:15:50|11400.2|11397.4|11400.1|11397.3|11400.2|11397.4|11400.1|11397.3|13
1655334990000|2022-06-15 23:16:30|11401.2|11397.2|11400.1|11397.3|11401.2|11397.3|11400.1|11397.2|1
1655335000000|2022-06-15 23:16:40|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|0
1655335010000|2022-06-15 23:16:50|11401.1|11398.3|11401.1|11398.3|11401.1|11398.3|11400.1|11397.3|0
1655335050000|2022-06-15 23:17:30|11400.6|11397.8|11400.1|11397.3|11400.6|11397.8|11400.1|11397.3|3
1655335130000|2022-06-15 23:18:50|11400.6|11397.8|11400.1|11397.3|11400.6|11397.8|11400.1|11397.3|0
1655335140000|2022-06-15 23:19:00|11400.6|11397.8|11402.6|11399.8|11402.6|11399.8|11400.6|11397.8|2
1655335150000|2022-06-15 23:19:10|11403.1|11400.3|11402.1|11399.3|11403.1|11400.3|11402.1|11399.3|4
1655335160000|2022-06-15 23:19:20|||||||||1
1655335180000|2022-06-15 23:19:40|11401.6|11398.8|11400.1|11397.3|11401.6|11398.8|11400.1|11397.3|1
1655335190000|2022-06-15 23:19:50|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|1
1655335200000|2022-06-15 23:20:00|11401.1|11398.3|11401.2|11397.2|11401.2|11398.3|11401.1|11397.2|0
1655335210000|2022-06-15 23:20:10|11401.1|11398.3|11401.1|11398.3|11401.1|11398.3|11401.1|11398.3|0
1655335230000|2022-06-15 23:20:30|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|0
1655335250000|2022-06-15 23:20:50|11400.1|11397.3|11400.1|11397.3|11400.1|11397.3|11400.1|11397.3|0
1655335260000|2022-06-15 23:21:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|0
1655335270000|2022-06-15 23:21:10|11401.3|11397.3|11402.2|11398.2|11402.2|11398.2|11401.3|11397.3|5
1655335280000|2022-06-15 23:21:20|11404.7|11396.7|11404.2|11400.2|11404.7|11400.2|11404.2|11396.7|6
1655335290000|2022-06-15 23:21:30|11404.1|11401.3|11406.2|11402.2|11406.2|11402.2|11404.1|11401.2|20
1655335320000|2022-06-15 23:22:00|11407.1|11403.1|11407.1|11403.1|11407.1|11403.1|11407.1|11403.1|7
1655335330000|2022-06-15 23:22:10|11408|11405.2|11409.6|11406.8|11409.6|11406.8|11408|11405.2|9
1655335340000|2022-06-15 23:22:20|11410.1|11407.3|11410.1|11407.3|11410.1|11407.3|11410.1|11407.3|3
1655335350000|2022-06-15 23:22:30|11410.6|11407.8|11411.1|11408.3|11411.1|11408.3|11410.6|11407.8|2
1655335360000|2022-06-15 23:22:40|11410.1|11407.3|11412.2|11408.2|11412.2|11408.3|11410.1|11407.2|7
1655335370000|2022-06-15 23:22:50|11412.1|11409.3|11412.1|11409.3|11412.6|11409.8|11412.1|11409.3|3
1655335380000|2022-06-15 23:23:00|11413.2|11409.2|11413.2|11409.2|11413.2|11409.2|11413.2|11409.2|2
1655335400000|2022-06-15 23:23:20|11413.1|11409.1|11411.1|11408.3|11413.1|11409.1|11411.1|11407.2|3
1655335430000|2022-06-15 23:23:50|11411.2|11407.2|11410.2|11406.2|11411.2|11407.2|11410.2|11406.2|7
1655335440000|2022-06-15 23:24:00|11409.1|11406.3|11410.7|11402.7|11410.7|11406.3|11409.1|11402.7|2
1655335450000|2022-06-15 23:24:10|11408.2|11404.2|11408.2|11404.2|11408.2|11404.2|11408.2|11404.2|1
1655335460000|2022-06-15 23:24:20|11408.1|11404.1|11408.1|11404.1|11408.1|11404.1|11408.1|11404.1|1
1655335470000|2022-06-15 23:24:30|11408.2|11404.2|11408.2|11404.2|11408.2|11404.2|11408.2|11404.2|1
1655335490000|2022-06-15 23:24:50|11410.6|11402.6|11408.1|11404.1|11410.6|11404.1|11408.1|11402.6|1
1655335500000|2022-06-15 23:25:00|11407.1|11404.3|11407.1|11404.3|11407.1|11404.3|11407.1|11404.3|0
1655335510000|2022-06-15 23:25:10|11407|11404.2|11406.1|11403.3|11407|11404.2|11406.1|11403.3|2
1655335530000|2022-06-15 23:25:30|11407.1|11403.1|11410.2|11406.2|11410.2|11406.2|11407.1|11403.1|11
1655335540000|2022-06-15 23:25:40|11412.2|11408.2|11414.2|11410.2|11414.2|11410.2|11412.2|11408.2|7
1655335550000|2022-06-15 23:25:50|11414.1|11411.3|11414.2|11410.2|11414.2|11411.3|11414.1|11410.2|0
1655335560000|2022-06-15 23:26:00|11413.1|11410.3|11413.2|11409.2|11414.7|11410.3|11413.1|11406.7|2
1655335570000|2022-06-15 23:26:10|11414.1|11410.1|11413.1|11410.3|11415.7|11410.3|11413|11407.7|4
1655335580000|2022-06-15 23:26:20|11415.1|11411.1|11415.2|11411.2|11415.2|11411.2|11415.1|11411.1|1
1655335590000|2022-06-15 23:26:30|11414.2|11410.2|11417.2|11413.2|11418|11415.2|11414.1|11410.2|36
1655335600000|2022-06-15 23:26:40|11417.1|11414.3|11418.1|11415.3|11418.2|11415.3|11417.1|11414.2|2
1655335610000|2022-06-15 23:26:50|11419.2|11415.2|11423.1|11420.3|11423.2|11420.3|11419.2|11415.2|12
1655335620000|2022-06-15 23:27:00|11423.2|11419.2|11423.1|11420.3|11423.2|11420.3|11423.1|11419.2|2
1655335640000|2022-06-15 23:27:20|||||||||1
1655335650000|2022-06-15 23:27:30|11423|11420.2|11424.1|11416.1|11424.6|11420.2|11421.2|11416.1|11
1655335660000|2022-06-15 23:27:40|11423.7|11415.7|11422.1|11418.1|11423.7|11418.1|11422.1|11415.7|0
1655335680000|2022-06-15 23:28:00|11422|11419.2|11422.1|11418.1|11422.6|11419.2|11422|11418.1|0
1655335690000|2022-06-15 23:28:10|11422.7|11414.7|11420.1|11416.1|11422.7|11416.1|11420.1|11414.6|1
1655335700000|2022-06-15 23:28:20|11421.6|11413.6|11418|11415.2|11421.6|11415.3|11417.5|11413.6|1
1655335740000|2022-06-15 23:29:00|11417.2|11413.2|11417.1|11413.1|11417.2|11413.2|11417.1|11413.1|1
1655335750000|2022-06-15 23:29:10|11418.7|11410.7|11415.2|11411.2|11418.7|11411.2|11415.1|11410.7|5
1655335760000|2022-06-15 23:29:20|11416.2|11412.2|11418.6|11410.6|11418.6|11412.2|11416.2|11410.6|1
1655335770000|2022-06-15 23:29:30|11417.6|11409.6|11417.6|11409.6|11417.6|11409.6|11417.6|11409.6|0
1655335780000|2022-06-15 23:29:40|11416.1|11412.1|11416.1|11412.1|11416.1|11412.1|11416.1|11412.1|0
1655335820000|2022-06-15 23:30:20|11416.2|11412.2|11417.1|11413.1|11417.1|11413.1|11416.2|11412.2|0
1655335830000|2022-06-15 23:30:30|11416.1|11413.3|11417.2|11413.2|11418.7|11413.3|11416.1|11410.7|0
1655335850000|2022-06-15 23:30:50|11417.1|11413.1|11417.1|11413.1|11417.1|11413.1|11417.1|11413.1|0
1655335860000|2022-06-15 23:31:00|11417.2|11413.2|11417.2|11413.2|11417.2|11413.2|11417.2|11413.2|0
1655335870000|2022-06-15 23:31:10|11417|11414.2|11417|11414.2|11417|11414.2|11417|11414.2|0
1655335940000|2022-06-15 23:32:20|11418.1|11414.1|11418.1|11414.1|11418.2|11414.2|11418.1|11414.1|0
1655335950000|2022-06-15 23:32:30|11418.2|11414.2|11418.2|11414.2|11418.2|11414.2|11418.1|11414.1|1
1655335960000|2022-06-15 23:32:40|11418.1|11414.1|11418.1|11414.1|11418.1|11414.1|11418.1|11414.1|1
1655335980000|2022-06-15 23:33:00|11418.2|11414.2|11418.1|11414.1|11418.2|11414.2|11418.1|11414.1|1
1655336000000|2022-06-15 23:33:20|11418.2|11414.2|11418|11415.2|11418.2|11415.2|11418|11414.2|0
1655336020000|2022-06-15 23:33:40|11419.1|11415.1|11418|11415.2|11419.1|11415.2|11418|11415.1|2
1655336030000|2022-06-15 23:33:50|11419.1|11415.1|11419.1|11415.1|11419.1|11415.1|11419.1|11415.1|1
1655336050000|2022-06-15 23:34:10|11418|11415.2|11418|11415.2|11418|11415.2|11418|11415.2|0
1655336100000|2022-06-15 23:35:00|11419.1|11415.1|11419.1|11415.1|11419.1|11415.1|11419.1|11415.1|1
1655336110000|2022-06-15 23:35:10|11419|11416.2|11419|11416.2|11419|11416.2|11419|11416.2|0
1655336120000|2022-06-15 23:35:20|11419.1|11416.3|11421|11418.2|11424.1|11420.7|11419.1|11416.3|7
1655336180000|2022-06-15 23:36:20|11420.1|11416.1|11420.1|11416.1|11420.1|11416.1|11420.1|11416.1|5
1655336190000|2022-06-15 23:36:30|11422.6|11414.6|11422.6|11414.6|11422.6|11414.6|11422.6|11414.6|0
1655336200000|2022-06-15 23:36:40|11421.1|11417.1|11421.1|11417.1|11421.1|11417.1|11421.1|11417.1|0
1655336220000|2022-06-15 23:37:00|11419.5|11416.7|11423|11420.2|11423.1|11420.2|11419.5|11416.7|4
1655336270000|2022-06-15 23:37:50|11423.5|11420.7|11425.1|11421.1|11425.1|11421.1|11423.5|11420.7|1
1655336290000|2022-06-15 23:38:10|11425.4|11422.6|11426|11423.2|11427.1|11423.2|11425.4|11422.6|1
1655336300000|2022-06-15 23:38:20|11426.4|11423.6|11426|11423.2|11426.4|11423.6|11426|11423.2|1
1655336320000|2022-06-15 23:38:40|||||||||1
1655336330000|2022-06-15 23:38:50|11427|11424.2|11427|11424.2|11427|11424.2|11427|11424.2|2
1655336340000|2022-06-15 23:39:00|11426|11423.2|11426|11423.2|11426|11423.2|11426|11423.2|2
1655336350000|2022-06-15 23:39:10|11424.1|11420.1|11423.1|11419.1|11426.6|11420.1|11422.5|11418.6|5
1655336360000|2022-06-15 23:39:20|11423|11420.2|11424.1|11420.1|11424.1|11420.7|11423|11420.1|1
1655336370000|2022-06-15 23:39:30|11424|11421.2|11425.1|11421.1|11425.1|11421.7|11424|11421.1|1
1655336380000|2022-06-15 23:39:40|11425|11421|11425.9|11423.1|11425.9|11423.1|11425|11421|0
1655336390000|2022-06-15 23:39:50|11426|11423.2|11427.9|11425.1|11427.9|11425.1|11426|11423.2|6
1655336400000|2022-06-15 23:40:00|11428.4|11425.6|11428|11424|11429.6|11425.6|11427.1|11421.5|7
1655336420000|2022-06-15 23:40:20|11428.1|11424.1|11427.9|11425.1|11428.1|11425.1|11427.9|11424.1|0
1655336430000|2022-06-15 23:40:30|11429.4|11426.6|11425.9|11423.1|11429.4|11426.6|11425.9|11422.1|34
1655336440000|2022-06-15 23:40:40|11426.1|11422.1|11428|11424|11428|11424|11426.1|11422.1|5
1655336460000|2022-06-15 23:41:00|11427.9|11425.1|11427.9|11425.1|11430.5|11425.1|11427.9|11422.5|0
1655336470000|2022-06-15 23:41:10|11429|11425|11427.9|11425.1|11429|11425.2|11427.9|11424.6|0
1655336480000|2022-06-15 23:41:20|11429.4|11426.6|11428.4|11425.6|11429.4|11426.6|11426.9|11424|7
1655336490000|2022-06-15 23:41:30|11428.1|11424.1|11427.9|11425.1|11428.1|11425.1|11427.9|11424.1|8
1655336500000|2022-06-15 23:41:40|11428|11425.2|11428|11425.2|11428|11425.2|11428|11425.2|0
1655336510000|2022-06-15 23:41:50|11427.9|11425.1|11427.9|11425.1|11427.9|11425.1|11427.9|11425.1|0
1655336520000|2022-06-15 23:42:00|11427.1|11423.1|11429.9|11427.1|11429.9|11427.1|11427.1|11423.1|13
1655336530000|2022-06-15 23:42:10|||||||||14
1655336540000|2022-06-15 23:42:20|11430|11427.2|11429.5|11426.7|11430.1|11427.2|11429|11426.1|2
1655336550000|2022-06-15 23:42:30|11429.9|11427.1|11431.1|11427.1|11431.1|11427.1|11429.9|11427|8
1655336560000|2022-06-15 23:42:40|11432.4|11429.6|11438|11435.2|11438|11435.2|11432.4|11429.6|23
1655336570000|2022-06-15 23:42:50|11438.1|11434.1|11438|11435.2|11438.6|11435.2|11438|11434.1|68
1655336580000|2022-06-15 23:43:00|11440.6|11432.6|11441|11437|11442.6|11437|11440.6|11432.6|3
1655336590000|2022-06-15 23:43:10|11441.1|11437.1|11444.6|11436.6|11444.6|11437.1|11441.1|11436.1|3
1655336600000|2022-06-15 23:43:20|11444.5|11436.5|11441.1|11437.1|11444.5|11437.1|11441.1|11436.5|0
1655336610000|2022-06-15 23:43:30|11441|11437|11440|11437.2|11441|11437.2|11440|11437|0
1655336620000|2022-06-15 23:43:40|||||||||1
1655336630000|2022-06-15 23:43:50|11441.1|11437.1|11441.1|11437.1|11441.1|11437.1|11441.1|11437.1|2
1655336640000|2022-06-15 23:44:00|11440|11437.2|11440|11437.2|11440|11437.2|11440|11437.2|0
1655336650000|2022-06-15 23:44:10|11441.1|11437.1|11441.1|11437.1|11441.1|11437.1|11441.1|11437.1|1
1655336660000|2022-06-15 23:44:20|11441|11437|11444.5|11436.5|11444.5|11439.6|11440.9|11436|7
1655336670000|2022-06-15 23:44:30|11442.5|11438.5|11442.9|11440.1|11444.5|11440.1|11442.5|11436.5|63
1655336680000|2022-06-15 23:44:40|11442.5|11439.7|11440.1|11436.1|11444.6|11440.1|11439.9|11436.1|91
1655336690000|2022-06-15 23:44:50|11439.5|11436.7|11440.1|11436.1|11440.1|11436.7|11439.5|11436.1|65
1655336700000|2022-06-15 23:45:00|11439.1|11435.1|11437.1|11433.1|11439.1|11435.2|11437.1|11433.1|7
1655336710000|2022-06-15 23:45:10|11436|11433.2|11435.1|11431.1|11436.1|11433.2|11435.1|11431.1|2
1655336730000|2022-06-15 23:45:30|11437.5|11429.5|11437.5|11429.5|11437.5|11429.5|11437.5|11429.5|1
1655336740000|2022-06-15 23:45:40|11437.6|11429.6|11440.1|11436.1|11440.1|11436.1|11437.6|11429.6|4
1655336750000|2022-06-15 23:45:50|11440|11436|11442.9|11440.1|11443|11440.1|11440|11436|6
1655336760000|2022-06-15 23:46:00|11441.9|11439.1|11441|11437|11441.9|11439.1|11441|11437|3
1655336770000|2022-06-15 23:46:10|11442.9|11440.1|11442.9|11440.1|11442.9|11440.1|11442.9|11440.1|3
1655336780000|2022-06-15 23:46:20|11444|11440|11448|11444|11448|11444.1|11443.5|11440|9
1655336790000|2022-06-15 23:46:30|11447.9|11445.1|11449|11445|11449|11445.1|11447.9|11445|2
1655336800000|2022-06-15 23:46:40|11449.5|11441.5|11444|11440|11449.5|11441.5|11444|11439.5|6
1655336810000|2022-06-15 23:46:50|11447.5|11439.5|11447.5|11439.5|11447.5|11439.5|11447.5|11439.5|6
1655336820000|2022-06-15 23:47:00|11444|11440|11444.9|11442.1|11444.9|11442.1|11444|11440|1
1655336830000|2022-06-15 23:47:10|11446|11442|11446|11442|11446|11442|11446|11442|2
1655336850000|2022-06-15 23:47:30|11446.5|11438.5|11446.5|11438.5|11446.5|11438.5|11446.5|11438.5|2
1655336860000|2022-06-15 23:47:40|11443|11439|11443|11439|11443|11439|11443|11439|1
1655336870000|2022-06-15 23:47:50|11444.5|11436.5|11442|11438|11444.5|11438|11442|11436.5|0
1655336880000|2022-06-15 23:48:00|11444.5|11436.5|11444.5|11436.5|11444.5|11436.5|11444.5|11436.5|0
1655336890000|2022-06-15 23:48:10|11442|11438|11442|11438|11444.5|11438.5|11442|11436|5
1655336900000|2022-06-15 23:48:20|11442.4|11439.6|11446|11443.2|11447.5|11443.2|11442.4|11439.5|3
1655336910000|2022-06-15 23:48:30|11446.4|11443.6|11450|11446|11450|11446|11446.4|11443.6|4
1655336920000|2022-06-15 23:48:40|11451.5|11443.5|11451.5|11443.5|11451.5|11447.1|11448.4|11443.5|98
1655336930000|2022-06-15 23:48:50|11448|11445.2|11447.9|11445.1|11448|11445.2|11447.9|11445.1|0
1655336940000|2022-06-15 23:49:00|11448.5|11440.5|11448.5|11440.5|11448.5|11442.5|11446.5|11440.5|86
1655336950000|2022-06-15 23:49:10|11447.5|11439.5|11445|11441|11447.5|11441.1|11445|11439.5|0
1655336960000|2022-06-15 23:49:20|11444.9|11442.1|11445|11441|11445|11442.1|11444.9|11441|3
1655336970000|2022-06-15 23:49:30|||||||||67
1655336980000|2022-06-15 23:49:40|11447.5|11439.5|11446|11442|11447.5|11442|11445.5|11439.5|1
1655337000000|2022-06-15 23:50:00|11444.9|11442.1|11450|11446|11450|11446|11444.9|11442.1|8
1655337010000|2022-06-15 23:50:10|11450.1|11446.1|11450.9|11448.1|11450.9|11448.1|11450.1|11446.1|3
1655337020000|2022-06-15 23:50:20|11455.5|11447.5|11449|11445|11455.5|11447.5|11449|11445|35
1655337030000|2022-06-15 23:50:30|11449.1|11445.1|11449.1|11445.1|11449.1|11445.1|11449.1|11445.1|0
1655337040000|2022-06-15 23:50:40|11449|11445|11446.1|11442.1|11449|11445|11446.1|11442.1|34
1655337050000|2022-06-15 23:50:50|11445.9|11443.1|11445.9|11443.1|11446.5|11443.1|11445.9|11442.5|20
1655337060000|2022-06-15 23:51:00|11446|11443.2|11447.9|11445.1|11448.1|11445.1|11446|11443|2
1655337070000|2022-06-15 23:51:10|11446.4|11443.6|11446.4|11443.6|11446.4|11443.6|11446.4|11443.6|1
1655337080000|2022-06-15 23:51:20|11445.9|11443.1|11445.9|11443.1|11445.9|11443.1|11445.9|11443.1|1
1655337100000|2022-06-15 23:51:40|11446|11443.2|11446|11443.2|11446|11443.2|11446|11443.2|0
1655337120000|2022-06-15 23:52:00|11445.9|11443.1|11445.9|11443.1|11445.9|11443.1|11445.9|11443.1|0
1655337130000|2022-06-15 23:52:10|11444.4|11441.6|11444.4|11441.6|11444.4|11441.6|11444.4|11441.6|1
1655337140000|2022-06-15 23:52:20|11444|11440|11442.9|11440.1|11444|11440.1|11442.9|11440|3
1655337170000|2022-06-15 23:52:50|11443|11439|11443|11439|11443|11439|11443|11439|0
1655337180000|2022-06-15 23:53:00|11442.9|11440.1|11442.9|11440.1|11442.9|11440.1|11442.9|11440.1|0
1655337190000|2022-06-15 23:53:10|11442.4|11439.6|11442.4|11439.6|11442.4|11439.6|11442.4|11439.6|0
1655337200000|2022-06-15 23:53:20|11440.9|11438.1|11440.9|11438.1|11440.9|11438.1|11440.9|11438.1|2
1655337210000|2022-06-15 23:53:30|11441|11437|11440|11436|11441|11437|11440|11436|4
1655337220000|2022-06-15 23:53:40|11441|11437|11441|11437|11441|11437.1|11439.9|11437|10
1655337230000|2022-06-15 23:53:50|11440|11436|11443.5|11435.5|11443.5|11437|11440|11434.5|1
1655337240000|2022-06-15 23:54:00|11441|11437|11442|11438|11443.5|11438|11441|11435.5|2
1655337260000|2022-06-15 23:54:20|11442.4|11439.6|11442.4|11439.6|11442.4|11439.6|11442.4|11439.6|0
1655337270000|2022-06-15 23:54:30|11442.9|11440.1|11441.9|11439.1|11443|11440.1|11441.9|11439|1
1655337280000|2022-06-15 23:54:40|11442|11438|11440|11436|11442|11438.1|11440|11436|3
1655337290000|2022-06-15 23:54:50|11438.5|11435.7|11439.9|11437.1|11440|11437.1|11438.5|11435.1|1
1655337300000|2022-06-15 23:55:00|11441|11437|11442|11438|11442|11438|11441|11437|1
1655337310000|2022-06-15 23:55:10|11439.4|11436.6|11442|11438|11442|11438.1|11439.4|11436.6|3
1655337330000|2022-06-15 23:55:30|11440.4|11437.6|11439.9|11437.1|11440.4|11437.6|11439.9|11437.1|0
1655337380000|2022-06-15 23:56:20|11440.4|11437.6|11440.4|11437.6|11440.4|11437.6|11440.4|11437.6|0
1655337390000|2022-06-15 23:56:30|11440.9|11438.1|11442.4|11439.6|11442.4|11439.6|11440.9|11438.1|10
1655337440000|2022-06-15 23:57:20|11442|11438|11441.9|11439.1|11444.5|11440.1|11441.9|11436.5|8
1655337450000|2022-06-15 23:57:30|11441.4|11438.6|11443|11439|11443|11439|11441.4|11438.6|1
1655337460000|2022-06-15 23:57:40|||||||||5
1655337490000|2022-06-15 23:58:10|11442.8|11440|11442.8|11440|11442.8|11440|11442.8|11440|7
1655337510000|2022-06-15 23:58:30|||||||||1
1655337520000|2022-06-15 23:58:40|11443|11439|11442.9|11438.9|11443|11439|11442.9|11438.9|2
1655337530000|2022-06-15 23:58:50|11443|11439|11442.9|11438.9|11443|11439|11442.9|11438.9|0
1655337540000|2022-06-15 23:59:00|11442|11438|11442|11438|11442|11438|11442|11438|1
1655337550000|2022-06-15 23:59:10|11441.9|11437.9|11441|11437|11441.9|11437.9|11441|11437|1
1655337560000|2022-06-15 23:59:20|11440.9|11436.9|11441.9|11437.9|11441.9|11437.9|11440.9|11436.9|1
1655337580000|2022-06-15 23:59:40|11438.4|11435.6|11433|11429|11438.4|11435.6|11431.9|11428.9|24
1655337590000|2022-06-15 23:59:50|11431.4|11428.6|11433|11429|11433|11429|11431.4|11428.6|1
1655337600000|2022-06-16 00:00:00|11431.9|11429.1|11431.5|11423.5|11433|11429.6|11418.9|11414.5|77
1655337610000|2022-06-16 00:00:10|11430|11426|11430|11426|11435.5|11430.1|11427|11421|42
1655337620000|2022-06-16 00:00:20|11428.9|11426.1|11432|11428|11434|11430|11428.9|11426.1|8
1655337630000|2022-06-16 00:00:30|11433|11429|11428.5|11420.5|11433|11429.1|11425|11420.5|8
1655337640000|2022-06-16 00:00:40|11427|11423|11428|11424|11429|11425|11422|11416.5|11
1655337650000|2022-06-16 00:00:50|11427|11423|11423.9|11421.1|11429.5|11423|11423.9|11418.5|2
1655337660000|2022-06-16 00:01:00|11424|11420|11420|11416|11424.9|11422.1|11418.9|11415|7
1655337670000|2022-06-16 00:01:10|11418.9|11416.1|11425.5|11417.5|11425.5|11420|11418.9|11414.5|7
1655337680000|2022-06-16 00:01:20|11424|11420|11429|11421|11429|11422.1|11424|11418|0
1655337690000|2022-06-16 00:01:30|11428.5|11420.5|11427|11423|11431.5|11425|11424.9|11420.5|13
1655337700000|2022-06-16 00:01:40|11425|11421|11426.9|11424.1|11428.5|11424.1|11425|11419.5|1
1655337710000|2022-06-16 00:01:50|11428|11424|11428|11424|11430|11426.1|11426.4|11423.6|6
1655337720000|2022-06-16 00:02:00|11427.9|11425.1|11434.9|11432.1|11437|11434.1|11427.9|11422.5|49
1655337730000|2022-06-16 00:02:10|11435.4|11432.6|11438|11434|11438.5|11434.1|11434|11429.5|11
1655337740000|2022-06-16 00:02:20|11437.9|11435.1|11440.9|11438.1|11440.9|11438.1|11437.9|11435|9
1655337750000|2022-06-16 00:02:30|11442.9|11440.1|11437.9|11435.1|11442.9|11440.1|11437.9|11435|6
1655337760000|2022-06-16 00:02:40|11439.4|11436.6|11443.5|11435.5|11443.5|11438|11439.4|11435.5|3
1655337780000|2022-06-16 00:03:00|11442|11438|11450|11446|11451|11447|11442|11438|15
1655337790000|2022-06-16 00:03:10|11449.9|11447.1|11448.9|11446.1|11452.5|11449.1|11448.9|11445|8
1655337800000|2022-06-16 00:03:20|11449|11445|11449|11445|11449|11446.1|11448.9|11445|0
1655337810000|2022-06-16 00:03:30|11448.9|11446.1|11450|11446|11450|11446.1|11447.9|11445|3
1655337820000|2022-06-16 00:03:40|11449.9|11447.1|11453.9|11451.1|11454.9|11452.1|11449.9|11447.1|7
1655337840000|2022-06-16 00:04:00|11455|11451|11457.9|11455.1|11459|11456.1|11453.9|11451|28
1655337850000|2022-06-16 00:04:10|11458|11454|11460.9|11458.1|11462.5|11459.6|11456.9|11454|74
1655337860000|2022-06-16 00:04:20|11462|11458|11459|11455|11462|11458.6|11457.9|11455|1
1655337870000|2022-06-16 00:04:30|11457.9|11455.1|11458.9|11456.1|11460|11456.1|11457.4|11454|55
1655337880000|2022-06-16 00:04:40|11460|11456|11460|11456|11460|11457.1|11458.9|11456|1
1655337890000|2022-06-16 00:04:50|11459.9|11457.1|11465|11461|11466|11463.1|11459.9|11457.1|17
1655337900000|2022-06-16 00:05:00|11464.9|11462.1|11463.4|11455.4|11465.4|11462.1|11458.9|11455.4|52
1655337910000|2022-06-16 00:05:10|11459.8|11457|11453.8|11451|11461.9|11458.5|11451.3|11448.5|205
1655337920000|2022-06-16 00:05:20|11454.9|11450.9|11452.9|11448.9|11456.4|11451|11450.8|11447.4|57
1655337930000|2022-06-16 00:05:30|11450.9|11446.9|11453.8|11451|11455.3|11452.5|11450.9|11446.9|55
1655337940000|2022-06-16 00:05:40|11453.9|11449.9|11452.8|11450|11455.4|11451|11452.8|11447.4|2
1655337950000|2022-06-16 00:05:50|11453.4|11449.4|11452.8|11450|11453.4|11450|11452.3|11449.4|105
1655337960000|2022-06-16 00:06:00|11450.9|11448.1|11449.9|11445.9|11450.9|11448.1|11449.4|11445.9|3
1655337970000|2022-06-16 00:06:10|11450|11446|11449.9|11445.9|11450.9|11447.5|11448.9|11445.9|153
1655337980000|2022-06-16 00:06:20|11447|11443|11448.9|11444.9|11448.9|11444.9|11444.8|11441.9|13
1655337990000|2022-06-16 00:06:30|11449|11445|11446.9|11444.1|11452.8|11450|11446.9|11444|34
1655338000000|2022-06-16 00:06:40|11452.5|11444.5|11450.9|11446.9|11453.4|11448|11449.8|11444.5|104
1655338010000|2022-06-16 00:06:50|11448.8|11446|11449.9|11445.9|11449.9|11446.1|11447.8|11444.9|7
1655338020000|2022-06-16 00:07:00|11447.9|11445.1|11446|11442|11449|11445.1|11439.9|11435.5|42
1655338030000|2022-06-16 00:07:10|11444.9|11442.1|11444.4|11441.6|11445.9|11443.1|11440.4|11437.6|11
1655338040000|2022-06-16 00:07:20|11444.9|11442.1|11443.8|11441|11445.9|11443.1|11442.9|11440|9
1655338050000|2022-06-16 00:07:30|11443.9|11441.1|11442.9|11440.1|11446|11442.1|11442.4|11439|427
1655338060000|2022-06-16 00:07:40|11442|11438|11437.9|11435.1|11442|11438.1|11437.9|11435.1|10
1655338070000|2022-06-16 00:07:50|11437.4|11434.6|11433.9|11431.1|11437.4|11434.6|11433.9|11431.1|22
1655338080000|2022-06-16 00:08:00|11435|11431|11433|11429|11435.5|11432.1|11428|11424.5|322
1655338090000|2022-06-16 00:08:10|11434|11430|11434.1|11431.3|11441.6|11436.2|11431|11425.6|1011
1655338100000|2022-06-16 00:08:20|11435.1|11431.1|11434.2|11430.2|11436.7|11432.3|11430.2|11424.7|43
1655338110000|2022-06-16 00:08:30|11432.1|11429.3|11439|11436.2|11439|11436.2|11431.1|11428.1|564
1655338120000|2022-06-16 00:08:40|11438|11435.2|11440.1|11436.1|11440.2|11437.2|11436|11433.2|20
1655338130000|2022-06-16 00:08:50|11440|11437.2|11441|11438.2|11441.5|11438.7|11440|11437.1|3
1655338140000|2022-06-16 00:09:00|11441.1|11437.1|11452.1|11448.1|11452.6|11448.2|11440|11437.1|47
1655338150000|2022-06-16 00:09:10|11452|11448|11447|11444.2|11452|11448|11447|11444.1|15
1655338160000|2022-06-16 00:09:20|11447.9|11445.1|11446|11442|11451|11447|11440.9|11437.5|304
1655338170000|2022-06-16 00:09:30|11448.5|11440.5|11444|11440|11448.5|11443.1|11444|11440|19
1655338180000|2022-06-16 00:09:40|11441.9|11439.1|11445|11441|11446|11443.1|11440.9|11437|23
1655338190000|2022-06-16 00:09:50|11444|11440|11446|11442|11446|11442.1|11443.9|11440|1
1655338200000|2022-06-16 00:10:00|11447|11443|11453|11449|11454.5|11449.6|11447|11443|70
1655338210000|2022-06-16 00:10:10|11454.9|11450.9|11443|11439|11458|11454.1|11442.4|11439|425
1655338220000|2022-06-16 00:10:20|11444.9|11440.9|11446.9|11442.9|11447.8|11445|11442.9|11439.5|1210
1655338230000|2022-06-16 00:10:30|11445.8|11443|11444.8|11442|11448.9|11445|11443.8|11439.4|416
1655338240000|2022-06-16 00:10:40|11445.8|11443|11449.9|11445.9|11451.9|11448|11445.8|11443|416
1655338250000|2022-06-16 00:10:50|11448.8|11446|11445.9|11441.9|11448.8|11446|11444.8|11441.9|19
1655338260000|2022-06-16 00:11:00|11446.8|11444|11450.8|11448|11451.9|11448.5|11445.8|11441.9|36
1655338270000|2022-06-16 00:11:10|11451.9|11447.9|11453.9|11449.9|11453.9|11451|11451.9|11447.9|0
1655338280000|2022-06-16 00:11:20|11452.8|11450|11454.9|11450.9|11454.9|11452|11452.8|11448.9|2
1655338290000|2022-06-16 00:11:30|11454.8|11452|11453.8|11451|11454.9|11452|11452.8|11449.4|0
1655338300000|2022-06-16 00:11:40|11458.4|11450.4|11449.8|11447|11458.4|11452|11449.8|11446.9|5
1655338310000|2022-06-16 00:11:50|11450.9|11446.9|11453.9|11449.9|11453.9|11451|11450.3|11446.9|11
1655338320000|2022-06-16 00:12:00|11456.4|11448.4|11455.8|11453|11464.4|11461|11452.8|11448.4|186
1655338330000|2022-06-16 00:12:10|11455.7|11452.9|11442.9|11438.9|11457.9|11454|11437.8|11435|132
1655338340000|2022-06-16 00:12:20|11442.8|11440|11438.8|11436|11443.9|11440|11438.8|11435.9|8
1655338350000|2022-06-16 00:12:30|11439.8|11437|11439.9|11435.9|11440.9|11438|11438.8|11435.9|3
1655338360000|2022-06-16 00:12:40|11438.8|11436|11440.9|11436.9|11440.9|11438|11438.8|11435.9|376
1655338370000|2022-06-16 00:12:50|11440.8|11438|11443.8|11441|11447.4|11443|11440.8|11437.4|8
1655338380000|2022-06-16 00:13:00|11443.9|11439.9|11452.9|11448.9|11455.4|11451|11443.9|11439.9|35
1655338390000|2022-06-16 00:13:10|11453.3|11450.5|11443.4|11435.4|11455.9|11451|11438.8|11435.4|56
1655338400000|2022-06-16 00:13:20|11441.9|11437.9|11441.8|11439|11441.9|11439|11440.3|11437.5|5
1655338410000|2022-06-16 00:13:30|11440.8|11438|11438.8|11436|11440.9|11438|11438.8|11436|2
1655338420000|2022-06-16 00:13:40|11439.8|11437|11441.8|11439|11443.4|11439|11439.8|11435.4|1
1655338430000|2022-06-16 00:13:50|11442.3|11439.5|11441.8|11439|11442.8|11440|11441.8|11439|1
1655338440000|2022-06-16 00:14:00|11443.8|11441|11439.8|11437|11444.9|11441|11439.8|11435.4|12
1655338450000|2022-06-16 00:14:10|11438.8|11436|11443.9|11439.9|11445.4|11442|11438.8|11435.4|11
1655338460000|2022-06-16 00:14:20|11444.9|11440.9|11444.8|11442|11444.9|11442|11444.8|11440.9|0
1655338470000|2022-06-16 00:14:30|11445.9|11441.9|11443.8|11441|11446.9|11444|11443.8|11438.4|12
1655338480000|2022-06-16 00:14:40|11443.9|11439.9|11445.9|11441.9|11449.4|11442.9|11443.8|11439.9|10
1655338500000|2022-06-16 00:15:00|11448.4|11440.4|11449.9|11445.9|11455.9|11451|11445.8|11440.4|35
1655338510000|2022-06-16 00:15:10|11452.4|11444.4|11426.9|11422.9|11457.4|11452|11424.8|11422|361
1655338520000|2022-06-16 00:15:20|11427.9|11423.9|11431.9|11427.9|11432.9|11429.5|11425.8|11421.9|14
1655338530000|2022-06-16 00:15:30|11432.9|11428.9|11436.9|11432.9|11436.9|11433|11432.9|11428.4|3
1655338550000|2022-06-16 00:15:50|11438.3|11435.5|11437.9|11433.9|11440.9|11437|11437.9|11433.9|14
1655338560000|2022-06-16 00:16:00|11439.9|11435.9|11431.9|11427.9|11440.4|11436|11429.8|11425.4|26
1655338570000|2022-06-16 00:16:10|11431.8|11429|11430.9|11426.9|11431.9|11429|11429.8|11426.9|2
1655338580000|2022-06-16 00:16:20|11429.8|11427|11430.8|11428|11430.9|11428|11429.8|11426.9|3
1655338590000|2022-06-16 00:16:30|11430.9|11426.9|11428.8|11426|11430.9|11428|11428.3|11425.5|6
1655338600000|2022-06-16 00:16:40|11428.3|11425.5|11430.8|11426.8|11430.9|11427|11428.3|11425.5|1
1655338610000|2022-06-16 00:16:50|11429.8|11427|11428.3|11425.5|11429.8|11427|11428.3|11425.5|1
1655338620000|2022-06-16 00:17:00|11428.2|11425.4|11427.8|11425|11428.2|11425.4|11427.8|11425|2
1655338630000|2022-06-16 00:17:10|11428.3|11425.5|11431.8|11427.8|11431.8|11428|11428.3|11425.5|7
1655338640000|2022-06-16 00:17:20|11431.9|11427.9|11433.8|11429.8|11434.2|11431.4|11431.8|11427.9|2
1655338650000|2022-06-16 00:17:30|11432.8|11430|11432.8|11430|11433.8|11431|11432.8|11430|0
1655338660000|2022-06-16 00:17:40|11433.8|11429.8|11433.8|11429.8|11433.8|11429.8|11433.8|11429.8|1
1655338670000|2022-06-16 00:17:50|11433.7|11430.9|11434.7|11431.9|11435.2|11432.4|11433.7|11430.9|3
1655338680000|2022-06-16 00:18:00|11433.9|11429.9|11432.8|11430|11433.9|11430|11430.8|11428|4
1655338690000|2022-06-16 00:18:10|11433.2|11430.4|11432.8|11430|11433.3|11430.5|11432.8|11430|2
1655338700000|2022-06-16 00:18:20|11433.8|11429.8|11428.8|11426|11433.8|11430|11428.7|11425.8|4
1655338710000|2022-06-16 00:18:30|11429.8|11425.8|11428.9|11424.9|11429.8|11425.8|11428.9|11424.9|1
1655338720000|2022-06-16 00:18:40|11428.8|11424.8|11428.8|11424.8|11428.9|11426|11428.7|11424.8|206
1655338730000|2022-06-16 00:18:50|11428.7|11425.9|11428.8|11426|11428.8|11426|11428.7|11424.8|2
1655338740000|2022-06-16 00:19:00|11428.7|11425.9|11428.8|11426|11428.8|11426|11428.7|11425.9|0
1655338750000|2022-06-16 00:19:10|11429.2|11426.4|11433.7|11430.9|11433.8|11430.9|11429.2|11426.4|2
1655338760000|2022-06-16 00:19:20|11433.8|11429.8|11431.8|11429|11433.8|11430.4|11430.8|11428|14
1655338770000|2022-06-16 00:19:30|11431.7|11428.9|11430.8|11428|11431.7|11428.9|11430.8|11428|0
1655338780000|2022-06-16 00:19:40|11429.9|11425.9|11427.8|11425|11429.9|11425.9|11427.8|11424.9|2
1655338790000|2022-06-16 00:19:50|11428.8|11424.8|11432.8|11428.8|11432.8|11429|11428.7|11424.8|18
1655338800000|2022-06-16 00:20:00|11433.8|11429.8|11426.9|11422.9|11433.8|11430.9|11425.7|11421.9|34
1655338810000|2022-06-16 00:20:10|11425.8|11423|11426.7|11423.9|11426.7|11423.9|11425.8|11423|0
1655338820000|2022-06-16 00:20:20|11426.9|11422.9|11422.7|11419.9|11426.9|11423|11422.7|11418.9|13
1655338830000|2022-06-16 00:20:30|11422.8|11418.8|11422.7|11419.9|11423.2|11420.4|11421.7|11418.8|4
1655338860000|2022-06-16 00:21:00|11424.4|11416.4|11412.9|11408.9|11424.4|11417.9|11403.8|11399.9|268
1655338870000|2022-06-16 00:21:10|11407.8|11405|11406.9|11402.9|11412.4|11408|11403.9|11399.9|52
1655338880000|2022-06-16 00:21:20|11405.8|11403|11407.9|11403.9|11408|11404|11404.9|11402.1|15
1655338890000|2022-06-16 00:21:30|11409.9|11405.9|11405.9|11401.9|11410.4|11406|11404.8|11401.9|25
1655338900000|2022-06-16 00:21:40|11408.9|11404.9|11409.9|11405.9|11411.4|11405.9|11406.9|11403.4|15
1655338910000|2022-06-16 00:21:50|11410|11406|11407|11403|11411.5|11406|11406.9|11402.9|20
1655338920000|2022-06-16 00:22:00|11408|11404|11401.1|11397.1|11410.4|11406|11399.9|11394.5|658
1655338930000|2022-06-16 00:22:10|11402|11399.2|11404.1|11400.1|11408.1|11404.2|11402|11398.6|1404
1655338940000|2022-06-16 00:22:20|11404|11401.2|11404.1|11400.1|11404.6|11401.2|11404|11400.1|1
1655338950000|2022-06-16 00:22:30|11404|11401.2|11410.6|11402.6|11410.6|11406.2|11403|11400.1|4
1655338960000|2022-06-16 00:22:40|11410.1|11406.1|11411.1|11407.1|11414.6|11411.2|11410.1|11406.1|25
1655338970000|2022-06-16 00:22:50|11411.4|11408.6|11410|11407.2|11411.4|11408.6|11407|11404.2|15
1655338980000|2022-06-16 00:23:00|11410.1|11406.1|11404|11401.2|11410.1|11406.1|11404|11401|26
1655338990000|2022-06-16 00:23:10|11403.9|11401.1|11405.1|11401.1|11405.1|11401.2|11403.9|11401|1
1655339000000|2022-06-16 00:23:20|11406|11403.2|11406|11403.2|11406.6|11403.2|11406|11402.1|928
1655339020000|2022-06-16 00:23:40|11408.1|11404.1|11406.9|11404.1|11411|11408.2|11406.9|11404.1|10
1655339030000|2022-06-16 00:23:50|11408|11404|11408|11405.2|11410.6|11405.2|11406.9|11402.6|0
1655339040000|2022-06-16 00:24:00|11409.1|11405.1|11407|11403|11411.1|11407.2|11405.9|11401.6|19
1655339050000|2022-06-16 00:24:10|11407.1|11403.1|11407|11403|11407.1|11403.1|11407|11403|0
1655339060000|2022-06-16 00:24:20|11407.1|11403.1|11402.9|11400.1|11407.4|11404.6|11402.9|11400|3
1655339070000|2022-06-16 00:24:30|11402|11399.2|11403|11399|11405.5|11400.1|11400.9|11396.5|10
1655339080000|2022-06-16 00:24:40|11404.4|11401.6|11405|11401|11405|11401.6|11404.4|11401|6331
1655339090000|2022-06-16 00:24:50|11404.9|11402.1|11407|11403|11407|11404.1|11404.9|11401|1
1655339100000|2022-06-16 00:25:00|11406.9|11404.1|11406|11402|11411|11407.1|11405.9|11402|455
1655339110000|2022-06-16 00:25:10|11404.9|11402.1|11402|11398|11405.5|11402.1|11401.9|11397.5|1
1655339120000|2022-06-16 00:25:20|11401.9|11399.1|11403|11399|11405.5|11400.1|11401.8|11397.5|439
1655339130000|2022-06-16 00:25:30|||||||||1
1655339140000|2022-06-16 00:25:40|11402.8|11400|11405|11401|11405|11401|11402.8|11400|1
1655339150000|2022-06-16 00:25:50|11404.9|11402.1|11402.9|11398.9|11405|11402.1|11401.8|11398.9|6
1655339160000|2022-06-16 00:26:00|11403|11399|11402.9|11398.9|11403|11399|11402.9|11398.9|0
1655339170000|2022-06-16 00:26:10|11402.8|11400|11402.8|11400|11404.8|11402|11402.3|11399.5|12
1655339180000|2022-06-16 00:26:20|11403.9|11399.9|11402.8|11400|11403.9|11400.1|11402.8|11399.9|2
1655339190000|2022-06-16 00:26:30|11403.9|11399.9|11404.8|11402|11404.9|11402|11403.8|11399.9|1
1655339200000|2022-06-16 00:26:40|11405.8|11403|11407.8|11405|11407.8|11405|11405.8|11403|1
1655339210000|2022-06-16 00:26:50|11407.9|11403.9|11408.8|11406|11408.9|11406|11407.8|11403.9|3
1655339220000|2022-06-16 00:27:00|11409.9|11405.9|11409.9|11405.9|11409.9|11405.9|11409.9|11405.9|1
1655339230000|2022-06-16 00:27:10|11408.4|11405.6|11409.8|11407|11409.9|11407|11408.4|11405.6|1
1655339240000|2022-06-16 00:27:20|11409.9|11405.9|11407.8|11405|11409.9|11406|11407.8|11404.9|4
1655339250000|2022-06-16 00:27:30|11408.9|11404.9|11409.8|11407|11410.3|11407.5|11408.8|11404.9|4
1655339260000|2022-06-16 00:27:40|11409.9|11407.1|11412.9|11408.9|11412.9|11410|11409.9|11407.1|390
1655339270000|2022-06-16 00:27:50|11412.8|11410|11412.8|11410|11413|11410|11410.8|11407.9|8
1655339280000|2022-06-16 00:28:00|11413.8|11411|11415|11411|11417.4|11413.5|11413.8|11409.4|5
1655339290000|2022-06-16 00:28:10|11414.9|11410.9|11413.9|11409.9|11418.4|11412.9|11413.8|11409.4|1
1655339300000|2022-06-16 00:28:20|11415.5|11407.5|11413.9|11409.9|11415.5|11411|11413.8|11407.4|1
1655339310000|2022-06-16 00:28:30|11416.4|11408.4|11413.9|11409.9|11417.4|11411|11413.8|11408.4|1
1655339320000|2022-06-16 00:28:40|11412.9|11410.1|11412.8|11410|11413.9|11410.1|11412.8|11409.9|0
1655339330000|2022-06-16 00:28:50|11411|11407|11411.9|11407.9|11412.4|11407.9|11408.8|11404.4|5
1655339340000|2022-06-16 00:29:00|11411.8|11409|11413.9|11409.9|11415.4|11409.9|11411.8|11407.4|1
1655339350000|2022-06-16 00:29:10|11415.8|11413|11417.9|11413.9|11420.9|11416.9|11415.8|11412.4|21
1655339360000|2022-06-16 00:29:20|11419.4|11411.4|11420.9|11416.9|11422.4|11416.9|11416.8|11411.4|18
1655339370000|2022-06-16 00:29:30|11418.9|11414.9|11417.8|11415|11421.5|11416|11417.8|11413.4|2
1655339380000|2022-06-16 00:29:40|11417.9|11413.9|11420.4|11412.4|11420.4|11414.9|11416.8|11412.4|3
1655339390000|2022-06-16 00:29:50|11418.9|11414.9|11419.9|11415.9|11421.5|11417|11418.8|11412.4|2
1655339400000|2022-06-16 00:30:00|11421.4|11413.4|11419.9|11415.9|11421.4|11415.9|11417.3|11413.4|2
1655339410000|2022-06-16 00:30:10|11419.8|11417|11420.9|11416.9|11423.4|11417|11419.8|11415.4|3
1655339420000|2022-06-16 00:30:20|11421.8|11419|11423.9|11419.9|11425.9|11421|11421.8|11417.4|2
1655339430000|2022-06-16 00:30:30|11424|11420|11423.8|11421|11425.4|11421|11422.8|11417.4|0
1655339440000|2022-06-16 00:30:40|11422.9|11418.9|11426.9|11422.9|11427.4|11422.9|11422.9|11418.9|3
1655339450000|2022-06-16 00:30:50|11426.8|11424|11425.8|11423|11426.8|11424|11425.8|11423|1
1655339460000|2022-06-16 00:31:00|11425.9|11421.9|11422.9|11420.1|11427.4|11421.9|11422.8|11419.4|2
1655339470000|2022-06-16 00:31:10|11423.3|11420.5|11425.9|11421.9|11426|11422|11423.3|11419.4|4
1655339480000|2022-06-16 00:31:20|11426|11422|11426.9|11422.9|11426.9|11424.1|11425.8|11421.9|2
1655339490000|2022-06-16 00:31:30|11427|11423|11426.9|11422.9|11427.4|11424|11423.8|11419.4|10
1655339500000|2022-06-16 00:31:40|11427|11423|11426.8|11424|11427|11424|11426.3|11422.9|1
1655339510000|2022-06-16 00:31:50|11426.9|11424.1|11426.8|11424|11427.9|11424.1|11425.8|11422.9|5
1655339520000|2022-06-16 00:32:00|11426.9|11424.1|11424|11420|11427.9|11425|11422.8|11419|3
1655339530000|2022-06-16 00:32:10|11422.9|11420.1|11424.9|11422.1|11424.9|11422.1|11422.9|11419|4
1655339540000|2022-06-16 00:32:20|11426.9|11422.9|11427.9|11423.9|11427.9|11423.9|11426.9|11422.9|1
1655339550000|2022-06-16 00:32:30|11426.8|11424|11428.9|11424.9|11428.9|11425|11426.8|11423.9|2
1655339570000|2022-06-16 00:32:50|11428.8|11426|11424.9|11422.1|11430.4|11426|11424.9|11422|5
1655339580000|2022-06-16 00:33:00|11424.8|11422|11425.9|11423.1|11425.9|11423.1|11422.9|11419|2
1655339590000|2022-06-16 00:33:10|11427|11423|11425.9|11423.1|11427|11423.1|11425.9|11423|0
1655339600000|2022-06-16 00:33:20|11427|11423|11425.9|11423.1|11427|11423.1|11425.9|11423|0
1655339610000|2022-06-16 00:33:30|11426|11422|11424.9|11422.1|11426|11422.1|11424.9|11422|0
1655339620000|2022-06-16 00:33:40|11426|11422|11426|11422|11427|11423.1|11425.9|11422|0
1655339630000|2022-06-16 00:33:50|11424.9|11422.1|11426|11422|11426|11422.1|11424.9|11422|0
1655339640000|2022-06-16 00:34:00|11425.8|11423|11425.8|11423|11427.8|11425|11425.8|11423|4
1655339650000|2022-06-16 00:34:10|11425.9|11421.9|11423.9|11419.9|11425.9|11421.9|11423.8|11419.9|0
1655339660000|2022-06-16 00:34:20|11422.9|11418.9|11422.8|11420|11423.9|11420|11422.8|11418.9|0
1655339680000|2022-06-16 00:34:40|11423.8|11421|11423.9|11419.9|11423.9|11421|11423.8|11419.9|2
1655339690000|2022-06-16 00:34:50|11422.8|11420|11422.8|11420|11422.8|11420|11422.8|11420|0
1655339700000|2022-06-16 00:35:00|11423.3|11420.5|11422.9|11418.9|11423.3|11420.5|11422.8|11418.9|0
1655339710000|2022-06-16 00:35:10|11423.9|11419.9|11421.9|11417.9|11423.9|11421|11419.8|11416.9|11
1655339720000|2022-06-16 00:35:20|11420.8|11418|11422.9|11418.9|11422.9|11420|11420.8|11417.4|6
1655339730000|2022-06-16 00:35:30|11422.8|11418.8|11419.8|11417|11422.8|11418.8|11419.8|11417|5
1655339740000|2022-06-16 00:35:40|11419.9|11415.9|11419.8|11417|11419.9|11417|11417.8|11413.9|6
1655339750000|2022-06-16 00:35:50|11419.9|11415.9|11419.9|11415.9|11419.9|11417|11419.8|11415.9|0
1655339760000|2022-06-16 00:36:00|11418.9|11414.9|11418.9|11414.9|11419.9|11417|11418.8|11414.9|1
1655339770000|2022-06-16 00:36:10|11419.8|11415.8|11419.9|11415.9|11419.9|11417|11419.8|11415.8|0
1655339780000|2022-06-16 00:36:20|11419.8|11417|11419.9|11415.9|11419.9|11417|11419.8|11415.9|0
1655339790000|2022-06-16 00:36:30|11419.8|11417|11419.8|11417|11419.8|11417|11418.8|11416|3
1655339820000|2022-06-16 00:37:00|11423.2|11420.4|11427.9|11423.9|11427.9|11424|11423.2|11420.4|25
1655339830000|2022-06-16 00:37:10|11427.8|11423.8|11427.9|11423.9|11427.9|11423.9|11426.7|11422.9|2
1655339840000|2022-06-16 00:37:20|11427.8|11425|11422.3|11419.5|11427.8|11425|11421.8|11418.9|3
1655339850000|2022-06-16 00:37:30|11421.8|11419|11423.9|11419.9|11423.9|11420|11421.8|11419|2
1655339860000|2022-06-16 00:37:40|11423.8|11421|11424.8|11422|11424.9|11422|11423.8|11420.9|0
1655339880000|2022-06-16 00:38:00|11424.7|11421.9|11427.9|11423.9|11428.9|11425|11424.7|11420.9|4
1655339890000|2022-06-16 00:38:10|11427.8|11425|11427.8|11425|11427.9|11425|11426.8|11422.9|0
1655339900000|2022-06-16 00:38:20|||||||||2
1655339910000|2022-06-16 00:38:30|11427.9|11423.9|11426.9|11422.9|11429.4|11423.9|11426.9|11421.4|0
1655339920000|2022-06-16 00:38:40|11425.9|11421.9|11423.9|11419.9|11425.9|11421.9|11422.8|11417.4|1
1655339940000|2022-06-16 00:39:00|11423.8|11421|11424.8|11422|11425.9|11422|11423.8|11420.9|3
1655339950000|2022-06-16 00:39:10|11424.9|11420.9|11423.8|11421|11424.9|11422|11423.3|11419.9|0
1655339970000|2022-06-16 00:39:30|11423.9|11419.9|11422.8|11420|11423.9|11420|11422.8|11418.9|0
1655339980000|2022-06-16 00:39:40|11423.8|11421|11423.9|11419.9|11423.9|11421|11423.8|11419.9|2
1655340000000|2022-06-16 00:40:00|11422.3|11419.5|11422.9|11418.9|11423.3|11420.5|11422.3|11418.9|2
1655340010000|2022-06-16 00:40:10|11421.8|11419|11416.8|11414|11421.8|11419|11416.8|11413.9|4
1655340020000|2022-06-16 00:40:20|11417.8|11415|11417.9|11413.9|11417.9|11415|11417.8|11413.9|1
1655340040000|2022-06-16 00:40:40|11417.8|11415|11417.8|11415|11417.8|11415|11417.8|11415|0
1655340050000|2022-06-16 00:40:50|11417.9|11413.9|11417.8|11415|11417.9|11415|11417.8|11413.9|0
1655340060000|2022-06-16 00:41:00|11416.9|11412.9|11413.9|11409.9|11416.9|11414|11413.8|11409.9|5
1655340070000|2022-06-16 00:41:10|11413.8|11411|11413.9|11409.9|11413.9|11411|11413.8|11409.9|1
1655340080000|2022-06-16 00:41:20|11413.8|11411|11416.9|11412.9|11416.9|11413|11413.8|11410.9|3
1655340090000|2022-06-16 00:41:30|11416.8|11414|11418.8|11416|11418.9|11416|11416.8|11413.9|6
1655340100000|2022-06-16 00:41:40|11419.3|11416.5|11419.8|11417|11419.8|11417|11419.3|11416.5|1
1655340110000|2022-06-16 00:41:50|11418.9|11414.9|11419.9|11415.9|11421.4|11415.9|11418.3|11413.4|3
1655340120000|2022-06-16 00:42:00|11419.8|11417|11419.9|11415.9|11422.4|11417|11419.8|11414.4|1
1655340130000|2022-06-16 00:42:10|11420.9|11416.9|11420.9|11416.9|11420.9|11418|11420.8|11416.9|0
1655340150000|2022-06-16 00:42:30|11420.8|11418|11420.9|11416.9|11420.9|11418|11420.8|11416.9|0
1655340160000|2022-06-16 00:42:40|11419.8|11417|11419.8|11417|11419.8|11417|11419.8|11417|0
1655340170000|2022-06-16 00:42:50|11419.9|11415.9|11420.9|11416.9|11420.9|11417|11419.8|11415.9|0
1655340180000|2022-06-16 00:43:00|11420.7|11417.9|11420.9|11416.9|11420.9|11417.9|11420.7|11416.9|0
1655340190000|2022-06-16 00:43:10|11420.7|11417.9|11422.8|11420|11422.9|11420|11420.3|11417.5|2
1655340200000|2022-06-16 00:43:20|11423.8|11421|11422.8|11420|11423.9|11421|11422.8|11419.9|15
1655340210000|2022-06-16 00:43:30|11421.9|11417.9|11421.8|11419|11421.9|11419|11420.8|11417.8|2
1655340220000|2022-06-16 00:43:40|11422.9|11418.9|11422.8|11420|11424.4|11420|11422.8|11416.4|0
1655340230000|2022-06-16 00:43:50|11424.3|11421.5|11425.9|11421.9|11428.4|11422.9|11424.3|11420.4|3
1655340240000|2022-06-16 00:44:00|11425.8|11423|11426.9|11422.9|11427.9|11423.9|11424.8|11420.9|4
1655340250000|2022-06-16 00:44:10|11427.9|11423.9|11426.8|11424|11429.4|11424|11426.8|11421.4|1
1655340260000|2022-06-16 00:44:20|11427.8|11425|11427.9|11423.9|11428.4|11425|11427.8|11423.9|1
1655340270000|2022-06-16 00:44:30|11426.3|11423.5|11424.8|11422|11426.9|11423.5|11424.8|11422|3
1655340280000|2022-06-16 00:44:40|11423.8|11421|11424.7|11421.9|11424.9|11421.9|11422.8|11419.9|2
1655340290000|2022-06-16 00:44:50|11424.8|11422|11424.9|11420.9|11424.9|11422|11424.8|11420.8|0
1655340300000|2022-06-16 00:45:00|11424.8|11420.8|11423.7|11420.9|11424.8|11421.9|11423.7|11420.8|0
1655340310000|2022-06-16 00:45:10|11423.8|11421|11424.8|11420.8|11424.8|11421|11423.7|11420.8|5
1655340330000|2022-06-16 00:45:30|11424.9|11420.9|11424.9|11420.9|11425.9|11422|11424.8|11420.9|0
1655340340000|2022-06-16 00:45:40|11425.9|11421.9|11425.9|11421.9|11425.9|11421.9|11425.9|11421.9|0
1655340350000|2022-06-16 00:45:50|11427.9|11423.9|11426.9|11422.9|11427.9|11423.9|11426.9|11422.9|3
1655340360000|2022-06-16 00:46:00|11425.8|11423|11427.7|11424.9|11427.8|11425|11423.8|11419.9|42
1655340370000|2022-06-16 00:46:10|11427.8|11425|11427.8|11425|11427.8|11425|11427.7|11424.9|2
1655340390000|2022-06-16 00:46:30|11427.7|11424.9|11427.7|11424.9|11427.7|11424.9|11427.7|11424.9|0
1655340400000|2022-06-16 00:46:40|11427.2|11424.4|11426.7|11423.9|11427.2|11424.4|11425.7|11422.8|20
1655340410000|2022-06-16 00:46:50|11426.2|11423.4|11426.7|11423.9|11426.7|11423.9|11426.2|11423.4|0
1655340420000|2022-06-16 00:47:00|11424.8|11422|11424.7|11421.9|11424.8|11422|11424.7|11421.9|3
1655340430000|2022-06-16 00:47:10|11425.8|11421.8|11425.8|11421.8|11425.8|11421.8|11425.8|11421.8|0
1655340440000|2022-06-16 00:47:20|11425.7|11422.9|11424.7|11421.9|11425.8|11422.9|11424.7|11421.8|0
1655340450000|2022-06-16 00:47:30|11425.7|11422.9|11425.8|11421.8|11426.8|11422.9|11425.7|11421.8|2
1655340460000|2022-06-16 00:47:40|11424.3|11421.5|11423.8|11419.8|11424.7|11421.9|11422.7|11419.8|8
1655340480000|2022-06-16 00:48:00|11423.9|11419.9|11427.7|11424.9|11428.9|11425|11423.9|11419.9|76
1655340490000|2022-06-16 00:48:10|11428.7|11425.9|11427.7|11424.9|11428.7|11425.9|11427.7|11424.9|2
1655340510000|2022-06-16 00:48:30|11428.8|11424.8|11427.7|11424.9|11428.8|11425.9|11427.7|11424.8|2
1655340520000|2022-06-16 00:48:40|11428.2|11425.4|11428.7|11425.9|11428.7|11425.9|11428.2|11425.4|2
1655340530000|2022-06-16 00:48:50|11429.2|11426.4|11429.7|11426.9|11430.2|11427.4|11429.2|11426.4|4
1655340540000|2022-06-16 00:49:00|11429.8|11427|11430.8|11428|11430.8|11428|11429.8|11427|2
1655340550000|2022-06-16 00:49:10|11429.8|11427|11429.8|11427|11429.8|11427|11429.8|11427|4
1655340560000|2022-06-16 00:49:20|11430.8|11428|11431.7|11428.9|11432.8|11429.9|11430.8|11428|5
1655340570000|2022-06-16 00:49:30|11431.8|11429|11435.8|11433|11435.8|11433|11431.7|11428.8|11
1655340580000|2022-06-16 00:49:40|11434.3|11431.5|11433.9|11429.9|11434.3|11431.5|11433.9|11429.9|7
1655340590000|2022-06-16 00:49:50|11433.8|11429.8|11431.8|11429|11433.8|11429.8|11431.8|11428.8|5
1655340600000|2022-06-16 00:50:00|11431.3|11428.5|11431.8|11429|11432.8|11429|11431.3|11428.5|0
1655340610000|2022-06-16 00:50:10|11432.3|11429.5|11431.8|11429|11432.3|11429.5|11431.8|11429|0
1655340640000|2022-06-16 00:50:40|11431.7|11428.9|11436.8|11432.8|11436.8|11433|11431.7|11427.8|8
1655340650000|2022-06-16 00:50:50|11435.8|11433|11434.8|11432|11435.9|11433|11434.8|11431.8|2
1655340660000|2022-06-16 00:51:00|11434.7|11431.9|11434.9|11430.9|11434.9|11431.9|11434.7|11430.9|0
1655340670000|2022-06-16 00:51:10|11434.8|11430.8|11432.8|11430|11434.8|11431|11432.8|11429.8|1
1655340680000|2022-06-16 00:51:20|11432.9|11428.9|11431.8|11429|11432.9|11429|11431.7|11428.8|0
1655340690000|2022-06-16 00:51:30|11431.9|11427.9|11429.7|11426.9|11431.9|11427.9|11429.7|11426.9|0
1655340700000|2022-06-16 00:51:40|11429.8|11427|11429.8|11427|11429.8|11427|11429.7|11426.9|0
1655340710000|2022-06-16 00:51:50|11430.2|11427.4|11429.8|11427|11430.8|11428|11429.8|11427|3
1655340720000|2022-06-16 00:52:00|11429.7|11426.9|11431.8|11427.8|11431.8|11428|11429.7|11426.8|2
1655340730000|2022-06-16 00:52:10|11431.7|11428.9|11435.2|11432.4|11435.7|11432.9|11431.7|11428.9|15
1655340740000|2022-06-16 00:52:20|11434.8|11430.8|11432.8|11430|11434.8|11431.4|11432.7|11429.9|3
1655340750000|2022-06-16 00:52:30|11433.9|11429.9|11433.8|11429.8|11433.9|11430|11432.8|11429.8|0
1655340760000|2022-06-16 00:52:40|11432.8|11430|11432.8|11430|11433.9|11430.4|11432.8|11429.4|418
1655340780000|2022-06-16 00:53:00|11432.9|11428.9|11431.8|11429|11432.9|11429.9|11431.8|11428.9|206
1655340790000|2022-06-16 00:53:10|11432.3|11429.5|11432.8|11430|11433.9|11430.9|11432.3|11429.5|1
1655340800000|2022-06-16 00:53:20|11432.9|11428.9|11431.7|11428.9|11432.9|11429|11429.8|11427|3
1655340810000|2022-06-16 00:53:30|11430.7|11427.9|11430.9|11426.9|11430.9|11427.9|11430.7|11426.9|1
1655340820000|2022-06-16 00:53:40|11430.7|11427.9|11430.8|11428|11431.9|11428.9|11430.7|11427.9|0
1655340830000|2022-06-16 00:53:50|11430.7|11427.9|11430.8|11428|11430.8|11428|11430.7|11427.9|0
1655340840000|2022-06-16 00:54:00|11430.7|11427.9|11431.7|11428.9|11431.7|11428.9|11430.2|11427.4|1
1655340850000|2022-06-16 00:54:10|11431.2|11428.4|11430.8|11428|11431.2|11428.4|11430.3|11427.5|1
1655340860000|2022-06-16 00:54:20|11430.3|11427.5|11429.8|11427|11430.3|11427.5|11429.8|11427|2
1655340870000|2022-06-16 00:54:30|11429.3|11426.5|11430.7|11427.9|11430.9|11427.9|11429.3|11426.5|4
1655340880000|2022-06-16 00:54:40|11431.2|11428.4|11430.9|11426.9|11431.7|11428.9|11430.7|11426.9|5
1655340890000|2022-06-16 00:54:50|11429.8|11427|11429.8|11425.8|11429.9|11427|11429.8|11425.8|3
1655340900000|2022-06-16 00:55:00|11428.8|11426|11430.2|11427.4|11430.2|11427.4|11428.7|11425.8|0
1655340910000|2022-06-16 00:55:10|11430.7|11427.9|11430.7|11427.9|11431.2|11428.4|11430.7|11427.9|2
1655340920000|2022-06-16 00:55:20|||||||||1
1655340940000|2022-06-16 00:55:40|11430.8|11428|11431.3|11428.5|11431.3|11428.5|11430.8|11428|1
1655340950000|2022-06-16 00:55:50|11432.7|11429.9|11435.8|11431.8|11435.8|11431.9|11432.7|11429.9|5
1655340960000|2022-06-16 00:56:00|11435.7|11432.9|11436.8|11434|11437.7|11434.9|11435.7|11432.9|1
1655340970000|2022-06-16 00:56:10|11437.8|11433.8|11439.3|11436.5|11439.7|11436.9|11437.7|11433.8|15
1655340980000|2022-06-16 00:56:20|11440.3|11437.5|11442.9|11438.9|11442.9|11439.9|11439.8|11437|7
1655340990000|2022-06-16 00:56:30|11442.7|11439.9|11445.9|11441.9|11445.9|11443|11442.7|11438.9|10
1655341000000|2022-06-16 00:56:40|11444.8|11442|11445.8|11443|11446.8|11444|11444.8|11441.8|8
1655341010000|2022-06-16 00:56:50|11446.3|11443.5|11447.3|11444.5|11447.3|11444.5|11445.8|11443|14
1655341020000|2022-06-16 00:57:00|11446.8|11444|11442.9|11438.9|11446.8|11444|11441.8|11437.9|227
1655341030000|2022-06-16 00:57:10|11443.3|11440.5|11445.9|11441.9|11445.9|11442|11442.9|11438.9|2
1655341040000|2022-06-16 00:57:20|11444.8|11442|11444.8|11442|11445.3|11442.5|11444.8|11442|0
1655341050000|2022-06-16 00:57:30|11443.8|11441|11444.8|11442|11445.8|11442.4|11442.8|11439.9|165
1655341060000|2022-06-16 00:57:40|11444.9|11440.9|11444.8|11440.8|11444.9|11441.9|11444.3|11440.8|946
1655341070000|2022-06-16 00:57:50|11443.8|11439.8|11439.7|11436.9|11443.8|11439.9|11439.7|11436.9|4
1655341080000|2022-06-16 00:58:00|11438.8|11434.8|11437.7|11434.9|11438.9|11435|11437.7|11434.8|5
1655341100000|2022-06-16 00:58:20|11436.9|11432.9|11436.8|11432.8|11436.9|11433|11435.8|11432.4|4
1655341110000|2022-06-16 00:58:30|11435.8|11433|11435.9|11431.9|11435.9|11433|11435.8|11431.9|548
1655341120000|2022-06-16 00:58:40|11434.8|11432|11434.8|11432|11434.8|11432|11434.8|11432|0
1655341130000|2022-06-16 00:58:50|11434.9|11430.9|11436.7|11433.9|11436.9|11433.9|11434.8|11430.8|3
1655341140000|2022-06-16 00:59:00|11436.8|11434|11436.9|11432.9|11439.9|11437|11435.8|11432.9|15
1655341150000|2022-06-16 00:59:10|11436.8|11434|11436.8|11434|11436.9|11434|11436.8|11432.9|0
1655341160000|2022-06-16 00:59:20|11436.9|11432.9|11440.8|11438|11441.3|11438.5|11436.8|11432.9|4
1655341170000|2022-06-16 00:59:30|11439.8|11437|11440.8|11438|11440.9|11438|11439.8|11436.9|1
1655341180000|2022-06-16 00:59:40|11439.8|11437|11440.8|11438|11440.9|11438|11439.8|11436.9|6
1655341190000|2022-06-16 00:59:50|11441.3|11438.5|11442.9|11438.9|11444.8|11442|11441.3|11438.5|7
1655341200000|2022-06-16 01:00:00|11441.8|11439|11464.7|11461.9|11465.8|11462.4|11441.7|11438.8|169
1655341210000|2022-06-16 01:00:10|11463.7|11460.9|11459.7|11456.9|11465.8|11462.9|11458.7|11454.3|608
1655341220000|2022-06-16 01:00:20|11460.8|11456.8|11461.7|11458.9|11462.8|11459.9|11456.7|11452.8|23
1655341230000|2022-06-16 01:00:30|11462.2|11459.4|11469.4|11465.4|11470.8|11468|11461.7|11458.8|52
1655341240000|2022-06-16 01:00:40|11468.8|11466|11469.8|11465.8|11470.8|11467.9|11467.7|11464.8|215
1655341250000|2022-06-16 01:00:50|11468.7|11465.9|11464.9|11460.9|11470.8|11467.9|11463.8|11460.4|224
1655341260000|2022-06-16 01:01:00|11464.7|11461.9|11467.7|11464.9|11471.3|11467.9|11463.7|11460.8|449
1655341270000|2022-06-16 01:01:10|11466.8|11464|11463.8|11459.8|11466.8|11464|11462.7|11459.8|16
1655341280000|2022-06-16 01:01:20|11463.7|11460.9|11465.8|11461.8|11466.3|11462.4|11461.8|11457.8|20
1655341290000|2022-06-16 01:01:30|11465.7|11462.9|11467.7|11464.9|11469.8|11466.9|11463.7|11459.8|298
1655341300000|2022-06-16 01:01:40|11468.7|11465.9|11469.7|11466.9|11470.8|11467.9|11465.7|11462.8|307
1655341310000|2022-06-16 01:01:50|11469.8|11465.8|11470.8|11466.8|11472.8|11469.9|11466.7|11462.3|38
1655341320000|2022-06-16 01:02:00|11469.7|11466.9|11469.7|11466.9|11473.2|11470.4|11469.7|11466.8|12
1655341330000|2022-06-16 01:02:10|11468.7|11465.9|11465.8|11461.8|11470.3|11465.9|11465.7|11461.8|5
1655341340000|2022-06-16 01:02:20|11464.7|11461.9|11464.7|11461.9|11468.8|11464.8|11463.7|11459.8|11
1655341350000|2022-06-16 01:02:30|11466.7|11463.9|11468.8|11464.8|11469.2|11466.4|11462.7|11459.8|24
1655341360000|2022-06-16 01:02:40|11470.3|11462.3|11463.8|11459.8|11470.3|11464.3|11461.7|11458.9|23
1655341370000|2022-06-16 01:02:50|11462.7|11459.9|11462.7|11459.9|11465.3|11461.9|11460.7|11457.8|10
1655341380000|2022-06-16 01:03:00|11465.2|11462.4|11462.7|11459.9|11467.8|11464.9|11461.8|11456.3|13
1655341390000|2022-06-16 01:03:10|11462.8|11458.8|11463.8|11459.8|11468.2|11465.4|11462.7|11458.8|23
1655341400000|2022-06-16 01:03:20|11463.7|11460.9|11464.7|11461.9|11465.8|11461.9|11458.7|11455.9|16
1655341410000|2022-06-16 01:03:30|11465.8|11461.8|11463.8|11459.8|11465.8|11461.9|11462.7|11457.3|20
1655341420000|2022-06-16 01:03:40|11463.7|11460.9|11464.7|11461.9|11468.8|11465.9|11463.7|11459.8|25
1655341430000|2022-06-16 01:03:50|11465.8|11461.8|11468.8|11464.8|11470.3|11467.4|11465.7|11461.8|10
1655341440000|2022-06-16 01:04:00|11468.2|11465.4|11466.8|11462.8|11468.8|11465.9|11464.7|11459.3|11
1655341450000|2022-06-16 01:04:10|11466.7|11463.9|11463.8|11459.8|11468.8|11465.9|11460.7|11457.8|16
1655341460000|2022-06-16 01:04:20|11462.7|11459.9|11465.7|11462.9|11466.8|11462.9|11459.7|11456.3|15
1655341470000|2022-06-16 01:04:30|11465.2|11462.4|11465.7|11462.9|11467.7|11464.9|11462.7|11459.8|16
1655341480000|2022-06-16 01:04:40|11465.8|11461.8|11462.8|11458.8|11465.8|11462.9|11461.2|11458.4|8
1655341490000|2022-06-16 01:04:50|11461.7|11458.9|11458.7|11455.9|11461.8|11458.9|11458.7|11455.8|13
1655341500000|2022-06-16 01:05:00|11458.8|11454.8|11461.8|11457.8|11463.3|11457.8|11455.7|11451.8|30
1655341510000|2022-06-16 01:05:10|11461.7|11458.9|11465.8|11461.8|11466.3|11461.9|11461.7|11457.8|4
1655341520000|2022-06-16 01:05:20|11464.8|11460.8|11464.7|11461.9|11467.8|11464.9|11463.7|11459.8|466
1655341530000|2022-06-16 01:05:30|11465.8|11461.8|11463.8|11459.8|11465.8|11462.9|11463.7|11459.8|1
1655341540000|2022-06-16 01:05:40|11463.7|11460.9|11459.7|11456.9|11463.8|11460.9|11459.7|11455.8|462
1655341550000|2022-06-16 01:05:50|11460.8|11456.8|11459.7|11456.9|11464.2|11461.4|11459.7|11456.8|468
1655341560000|2022-06-16 01:06:00|11460.7|11457.9|11460.8|11456.8|11461.8|11458.9|11457.7|11452.3|479
1655341570000|2022-06-16 01:06:10|11459.7|11456.9|11458.7|11455.9|11465.8|11461.9|11458.7|11455.8|8
1655341580000|2022-06-16 01:06:20|11459.8|11455.8|11460.7|11457.9|11461.8|11458.9|11458.7|11454.8|3
1655341590000|2022-06-16 01:06:30|11462.8|11458.8|11462.7|11459.9|11464.3|11460.4|11462.3|11456.3|1
1655341600000|2022-06-16 01:06:40|11462.8|11458.8|11462.7|11459.9|11462.8|11459.9|11462.7|11458.8|0
1655341610000|2022-06-16 01:06:50|11462.2|11459.4|11463.8|11459.8|11464.8|11461.4|11462.2|11459.4|1
1655341620000|2022-06-16 01:07:00|11462.7|11459.9|11463.8|11459.8|11463.8|11459.9|11458.2|11455.4|9
1655341630000|2022-06-16 01:07:10|11465.1|11462.3|11466.7|11463.9|11466.7|11463.9|11465.1|11462.3|14
1655341640000|2022-06-16 01:07:20|11466.8|11462.8|11468.7|11464.7|11469.1|11466.3|11465.7|11462.8|10
1655341650000|2022-06-16 01:07:30|11467.6|11464.8|11465.8|11461.8|11470.2|11464.8|11464.7|11461.3|5
1655341660000|2022-06-16 01:07:40|11464.7|11461.9|11461.7|11458.9|11464.8|11461.9|11461.7|11458.8|4
1655341670000|2022-06-16 01:07:50|11460.8|11456.8|11467.7|11463.7|11467.8|11463.8|11460.7|11456.8|8
1655341680000|2022-06-16 01:08:00|11466.8|11462.8|11472.6|11469.8|11473.1|11470.3|11466.6|11462.8|11
1655341690000|2022-06-16 01:08:10|11471.6|11468.8|11464.8|11460.8|11473.1|11470.3|11464.7|11460.8|10
1655341700000|2022-06-16 01:08:20|11464.7|11461.9|11462.1|11459.3|11468.7|11464.9|11461.1|11456.2|100
1655341710000|2022-06-16 01:08:30|11463.7|11459.7|11461.6|11458.8|11463.7|11460.3|11461.6|11458.8|4
1655341720000|2022-06-16 01:08:40|11461.7|11457.7|11453.7|11449.7|11462.7|11458.8|11453.7|11449.7|26
1655341730000|2022-06-16 01:08:50|11453.6|11450.8|11455.7|11451.7|11458.7|11455.8|11453.6|11450.8|13
1655341740000|2022-06-16 01:09:00|11454.6|11451.8|11452.7|11448.7|11455.7|11451.8|11447.6|11443.7|48
1655341750000|2022-06-16 01:09:10|11451.6|11448.8|11449.6|11446.8|11452.7|11448.8|11449.6|11445.7|4
1655341760000|2022-06-16 01:09:20|11449.7|11445.7|11445.1|11442.3|11450.2|11445.7|11442.6|11439.8|13
1655341770000|2022-06-16 01:09:30|11444.6|11441.8|11454.6|11451.8|11455.2|11451.8|11444.6|11441.8|36
1655341780000|2022-06-16 01:09:40|11453.7|11449.7|11450.6|11447.8|11457.2|11452.8|11450.6|11447.8|12
1655341790000|2022-06-16 01:09:50|11450.7|11446.7|11450.6|11447.8|11450.7|11447.8|11447.6|11443.7|16
1655341800000|2022-06-16 01:10:00|11448.7|11444.7|11452.7|11448.7|11452.7|11449.8|11447.6|11444.7|16
1655341810000|2022-06-16 01:10:10|11452.6|11449.8|11448.6|11445.8|11455.7|11451.8|11448.6|11445.8|14
1655341820000|2022-06-16 01:10:20|11449.7|11445.7|11446.6|11443.8|11452.7|11449.8|11446.6|11443.2|18
1655341830000|2022-06-16 01:10:30|11446.7|11442.7|11443.6|11440.8|11447.2|11442.8|11442.6|11438.7|9
1655341840000|2022-06-16 01:10:40|11443.7|11439.7|11440.6|11437.8|11444.2|11439.7|11438.6|11435.7|15
1655341850000|2022-06-16 01:10:50|11439.6|11436.8|11444.7|11440.7|11444.7|11441.8|11439.6|11436.7|19
1655341860000|2022-06-16 01:11:00|11444.6|11441.8|11442.6|11439.8|11445.7|11442.8|11442.6|11439.7|10
1655341870000|2022-06-16 01:11:10|11443.6|11440.8|11446.1|11443.3|11447.2|11443.8|11443.6|11439.2|18
1655341880000|2022-06-16 01:11:20|11446.6|11443.8|11448.7|11444.7|11448.7|11445.8|11446.6|11443.7|7
1655341890000|2022-06-16 01:11:30|11448.6|11445.8|11447.7|11443.7|11450.1|11447.3|11447.6|11443.7|7
1655341900000|2022-06-16 01:11:40|11450.2|11442.2|11449.7|11445.7|11451.2|11445.8|11445.6|11440.2|13
1655341910000|2022-06-16 01:11:50|11448.6|11445.8|11443.6|11440.8|11449.2|11445.8|11443.6|11440.7|12
1655341920000|2022-06-16 01:12:00|11443.7|11439.7|11447.6|11444.8|11449.2|11444.8|11441.6|11438.7|18
1655341930000|2022-06-16 01:12:10|11450.6|11447.8|11449.6|11446.8|11450.6|11447.8|11446.6|11443.8|8
1655341940000|2022-06-16 01:12:20|11450.7|11446.7|11450.6|11447.8|11452.1|11449.3|11449.6|11446.6|31
1655341950000|2022-06-16 01:12:30|11450.7|11446.7|11456.7|11452.7|11457.6|11454.8|11450.6|11446.7|21
1655341960000|2022-06-16 01:12:40|11457.7|11453.7|11456.7|11452.7|11458.7|11455.7|11454.6|11450.7|3
1655341970000|2022-06-16 01:12:50|11459.2|11451.2|11457.6|11453.6|11459.2|11453.8|11456.6|11451.2|0
1655341980000|2022-06-16 01:13:00|11456.6|11453.8|11454.7|11450.7|11457.6|11453.8|11454.6|11450.7|6
1655341990000|2022-06-16 01:13:10|11454.6|11451.8|11456.7|11452.7|11456.7|11453.8|11454.6|11451.6|0
1655342000000|2022-06-16 01:13:20|11455.6|11452.8|11456.2|11448.2|11456.2|11452.8|11453.7|11448.2|10
1655342010000|2022-06-16 01:13:30|11454.7|11450.7|11457.6|11454.8|11457.7|11454.8|11453.6|11449.2|6
1655342020000|2022-06-16 01:13:40|11457.5|11454.7|11454.5|11451.7|11457.5|11454.7|11454.5|11451.7|0
1655342030000|2022-06-16 01:13:50|11455.7|11451.6|11451.7|11447.7|11455.7|11451.7|11450.6|11446.7|10
1655342040000|2022-06-16 01:14:00|11450.6|11447.8|11448.6|11445.8|11451.7|11447.8|11448.6|11445.7|7
1655342050000|2022-06-16 01:14:10|11448.5|11445.7|11442.6|11439.8|11448.5|11445.7|11441.6|11438.8|11
1655342060000|2022-06-16 01:14:20|11442.7|11438.7|11441.6|11437.6|11443.1|11439.8|11439.6|11435.1|13
1655342070000|2022-06-16 01:14:30|11441.7|11437.7|11444.6|11441.8|11448.2|11443.3|11441.7|11437.7|1479
1655342080000|2022-06-16 01:14:40|11445.1|11442.3|11448.6|11445.8|11453.1|11446.6|11445.1|11442.3|19
1655342090000|2022-06-16 01:14:50|11447.7|11443.7|11450.6|11447.8|11452.6|11449.8|11447.6|11442.2|13
1655342100000|2022-06-16 01:15:00|11450.7|11446.7|11450.6|11447.8|11454|11451.2|11449.6|11446.7|12
1655342110000|2022-06-16 01:15:10|11451.7|11447.7|11455.2|11447.2|11455.2|11448.7|11447.6|11443.7|5
1655342120000|2022-06-16 01:15:20|11453.7|11449.7|11455.6|11452.8|11455.7|11452.8|11452.7|11448.7|3
1655342130000|2022-06-16 01:15:30|11455.7|11451.7|11456.7|11452.7|11457.7|11454.8|11454.6|11451.7|2
1655342140000|2022-06-16 01:15:40|11455.6|11452.8|11458.7|11454.7|11459.2|11455.8|11454.7|11449.2|14
1655342150000|2022-06-16 01:15:50|11457.6|11454.8|11457.6|11454.8|11458.7|11455.8|11457.6|11453.7|0
1655342160000|2022-06-16 01:16:00|11456.1|11453.3|11456.6|11453.8|11456.7|11453.8|11454.6|11450.7|7
1655342170000|2022-06-16 01:16:10|11456.5|11453.7|11453.6|11450.8|11456.7|11453.7|11453.6|11449.7|30
1655342180000|2022-06-16 01:16:20|11453.7|11449.7|11457.7|11453.7|11457.7|11454.8|11450.6|11447.1|14
1655342190000|2022-06-16 01:16:30|11456.6|11453.8|11457.5|11454.7|11457.7|11454.8|11455.6|11451.7|6
1655342200000|2022-06-16 01:16:40|11457.6|11454.8|11459.6|11456.8|11459.7|11456.8|11456.6|11452.7|16
1655342210000|2022-06-16 01:16:50|11458.7|11454.7|11460.6|11457.8|11461.2|11457.8|11456.6|11452.2|12
1655342220000|2022-06-16 01:17:00|11458.7|11454.7|11463.1|11460.3|11463.1|11460.3|11458.6|11454.7|9
1655342230000|2022-06-16 01:17:10|11463.5|11460.7|11459.6|11455.6|11463.5|11460.7|11457.7|11453.7|15
1655342240000|2022-06-16 01:17:20|11458.6|11455.8|11455.6|11452.8|11459.6|11455.8|11455.6|11452.8|2
1655342250000|2022-06-16 01:17:30|11456.7|11452.7|11450.7|11446.7|11456.7|11453.8|11450.6|11446.7|4
1655342260000|2022-06-16 01:17:40|11449.6|11446.8|11448.6|11445.8|11450.7|11447.8|11448.6|11445.6|1
1655342270000|2022-06-16 01:17:50|11450|11447.2|11449.6|11446.8|11450.7|11447.8|11449.6|11445.7|2
1655342280000|2022-06-16 01:18:00|11450.6|11446.6|11455.6|11451.6|11455.7|11451.8|11450.6|11446.6|12
1655342290000|2022-06-16 01:18:10|11455.7|11451.7|11457.6|11453.6|11457.7|11454.8|11454.6|11449.2|1
1655342300000|2022-06-16 01:18:20|11457.7|11453.7|11457.6|11453.6|11457.7|11454.8|11456.5|11453.6|1
1655342310000|2022-06-16 01:18:30|11456.6|11453.8|11456.1|11453.3|11457.7|11454.7|11455.6|11452.6|5
1655342320000|2022-06-16 01:18:40|11455.6|11452.8|11455.6|11452.8|11455.7|11452.8|11455.5|11451.6|0
1655342330000|2022-06-16 01:18:50|11455.5|11452.7|11451.7|11447.7|11455.7|11452.7|11451.7|11447.7|2
1655342340000|2022-06-16 01:19:00|11451.6|11448.8|11448.7|11444.7|11451.7|11448.8|11447.6|11443.7|11
1655342350000|2022-06-16 01:19:10|11452.6|11448.6|11455.6|11451.6|11455.6|11451.8|11449.6|11444.6|18
1655342360000|2022-06-16 01:19:20|11454.6|11451.8|11454.6|11451.8|11454.6|11451.8|11454.6|11451.8|0
1655342370000|2022-06-16 01:19:30|11453.6|11450.8|11456.5|11453.7|11456.6|11453.7|11453.6|11450.7|10
1655342380000|2022-06-16 01:19:40|11457.6|11453.6|11459.7|11455.7|11462.1|11457.7|11456.5|11453.6|916
1655342390000|2022-06-16 01:19:50|11459.6|11455.6|11457.6|11453.6|11462.2|11456.7|11457.6|11451.1|6
1655342400000|2022-06-16 01:20:00|11456.5|11453.7|11458.5|11455.7|11461.1|11456.7|11456.5|11452.6|7
1655342410000|2022-06-16 01:20:10|11459.6|11455.6|11459.5|11456.7|11460.6|11456.7|11459|11455.6|914
1655342420000|2022-06-16 01:20:20|11459.6|11455.6|11458.6|11454.6|11461.1|11455.6|11456.5|11452.1|2
1655342430000|2022-06-16 01:20:30|11457|11454.2|11457|11454.2|11457|11454.2|11457|11454.2|0
1655342440000|2022-06-16 01:20:40|11458.6|11454.6|11459.5|11456.7|11459.6|11456.7|11458.5|11454.6|1
1655342450000|2022-06-16 01:20:50|11459.6|11455.6|11457.5|11454.7|11459.6|11455.7|11457.5|11454.6|1
1655342460000|2022-06-16 01:21:00|11456.5|11453.7|11454.6|11450.6|11456.5|11453.7|11452.5|11449.6|11
1655342470000|2022-06-16 01:21:10|11453.5|11450.7|11451.5|11448.7|11456.1|11450.7|11451.5|11448.1|3
1655342480000|2022-06-16 01:21:20|11452.5|11449.7|11456.6|11452.6|11458|11453.7|11451.5|11448.6|11
1655342490000|2022-06-16 01:21:30|11457.6|11453.6|11458.5|11455.7|11459.6|11456.7|11457.5|11453.6|4
1655342500000|2022-06-16 01:21:40|11458.6|11454.6|11458.6|11454.6|11460.6|11457.7|11458.5|11454.6|5
1655342510000|2022-06-16 01:21:50|11457.5|11454.7|11458.7|11454.7|11459.6|11455.7|11457.5|11454.6|7
1655342520000|2022-06-16 01:22:00|11457.6|11454.8|11456.5|11453.7|11457.6|11454.8|11455.5|11452.6|3
1655342530000|2022-06-16 01:22:10|11456|11453.2|11459.5|11456.7|11459.6|11456.7|11456|11453.2|13
1655342540000|2022-06-16 01:22:20|11460.6|11456.6|11463.5|11460.7|11464.6|11461.7|11460.6|11456.6|929
1655342550000|2022-06-16 01:22:30|11461.5|11458.7|11464.6|11460.6|11464.6|11461.7|11461.5|11458.6|17
1655342560000|2022-06-16 01:22:40|11464.5|11461.7|11465.6|11461.6|11465.6|11462.7|11464.5|11461.6|9
1655342570000|2022-06-16 01:22:50|11464.5|11461.7|11464.6|11460.6|11465.6|11461.7|11463.5|11460.6|2
1655342580000|2022-06-16 01:23:00|11463.5|11460.7|11463.5|11460.7|11464.6|11460.7|11463.5|11459.6|1
1655342590000|2022-06-16 01:23:10|11461.5|11458.7|11465.6|11461.6|11465.6|11462.7|11461.5|11458.7|7
1655342600000|2022-06-16 01:23:20|11465.5|11462.7|11465.5|11462.7|11465.5|11462.7|11465.5|11462.7|3
1655342610000|2022-06-16 01:23:30|11466.6|11462.6|11464.5|11461.7|11466.6|11463.2|11463.5|11460.7|7
1655342620000|2022-06-16 01:23:40|11465|11462.2|11464.5|11461.7|11465.6|11462.2|11464.5|11461.6|0
1655342630000|2022-06-16 01:23:50|11465.6|11461.6|11469.5|11466.7|11470|11467.2|11465.5|11461.6|64
1655342640000|2022-06-16 01:24:00|11469|11466.2|11470|11467.2|11470|11467.2|11468.5|11465.7|28
1655342650000|2022-06-16 01:24:10|11469.5|11466.7|11468|11465.2|11470|11467.2|11465.5|11461|44
1655342660000|2022-06-16 01:24:20|11467|11464.2|11467.6|11463.6|11468.5|11465.7|11465.5|11462.7|8
1655342670000|2022-06-16 01:24:30|11466.5|11463.7|11465.5|11462.7|11467.5|11464.7|11465.5|11462.7|2
1655342680000|2022-06-16 01:24:40|11466.5|11463.7|11466.5|11463.7|11466.6|11463.7|11466.5|11462.6|1
1655342690000|2022-06-16 01:24:50|11467|11464.2|11468.5|11465.7|11468.5|11465.7|11467|11464.2|4
1655342700000|2022-06-16 01:25:00|11467.5|11464.7|11466.5|11463.7|11468.9|11466.1|11464|11460.6|13
1655342710000|2022-06-16 01:25:10|11467.6|11463.6|11468.5|11465.7|11469.6|11466.7|11467.5|11463.6|2
1655342720000|2022-06-16 01:25:20|11469.6|11465.6|11467.5|11464.7|11469.6|11466.7|11467.5|11464.7|1
1655342730000|2022-06-16 01:25:30|11468.6|11464.6|11468.6|11464.6|11468.6|11465.7|11468|11464.6|1
1655342740000|2022-06-16 01:25:40|11469.6|11465.6|11469.6|11465.6|11469.6|11465.6|11469.6|11465.6|0
1655342750000|2022-06-16 01:25:50|11468.5|11465.7|11468.5|11465.7|11469.6|11466.7|11468.5|11465.6|0
1655342760000|2022-06-16 01:26:00|11469.5|11466.7|11469.5|11466.7|11469.5|11466.7|11469.5|11466.7|1
1655342770000|2022-06-16 01:26:10|11471|11468.2|11473.5|11470.7|11476|11473.2|11471|11468.2|18
1655342780000|2022-06-16 01:26:20|11473.6|11469.6|11474.5|11471.7|11474.5|11471.7|11472|11468.6|5
1655342790000|2022-06-16 01:26:30|11475.6|11471.6|11474.5|11471.7|11475.6|11472.7|11474.5|11471.6|2
1655342800000|2022-06-16 01:26:40|11473|11470.2|11472.5|11469.7|11473.6|11470.7|11471.5|11468.6|5
1655342810000|2022-06-16 01:26:50|11471.5|11468.7|11470.5|11467.7|11471.5|11468.7|11470.5|11467.7|3
1655342820000|2022-06-16 01:27:00|11469.5|11466.7|11470.5|11467.7|11470.5|11467.7|11469.5|11466.7|1
1655342830000|2022-06-16 01:27:10|11470|11467.2|11470.5|11467.7|11472.5|11469.7|11470|11467.2|8
1655342840000|2022-06-16 01:27:20|11470.6|11466.6|11470.6|11466.6|11470.6|11467.7|11469.5|11466.6|1
1655342850000|2022-06-16 01:27:30|11469.6|11465.6|11468.5|11465.7|11469.6|11466.7|11468.5|11465.6|0
1655342860000|2022-06-16 01:27:40|11467.5|11464.7|11467.5|11464.7|11468.6|11465.1|11467.5|11463.6|5
1655342870000|2022-06-16 01:27:50|11467.9|11465.1|11466.5|11463.7|11468.6|11465.7|11466.5|11463.7|4
1655342880000|2022-06-16 01:28:00|11467.6|11463.6|11466.5|11463.7|11467.6|11464.7|11466.5|11463.6|2
1655342900000|2022-06-16 01:28:20|11467.6|11463.6|11467.5|11464.7|11467.6|11464.7|11467.5|11463.6|1
1655342910000|2022-06-16 01:28:30|11466.5|11463.7|11466.5|11463.7|11466.5|11463.7|11466|11463.2|959
1655342920000|2022-06-16 01:28:40|11467.6|11463.6|11466.5|11463.7|11467.6|11463.7|11466.5|11463.6|2
1655342930000|2022-06-16 01:28:50|11467.5|11463.5|11465.6|11461.6|11467.6|11463.6|11465.5|11461.6|7
1655342940000|2022-06-16 01:29:00|11465.5|11461.5|11466.5|11462.5|11466.5|11462.7|11463.5|11460.7|8
1655342950000|2022-06-16 01:29:10|11465.4|11462.6|11464.5|11461.7|11465.4|11462.6|11464.5|11461.7|7
1655342960000|2022-06-16 01:29:20|11464.6|11460.6|11464.6|11460.6|11464.6|11460.6|11464.6|11460.6|1
1655342970000|2022-06-16 01:29:30|11463.5|11460.7|11460.5|11457.7|11463.6|11460.7|11460|11457.2|7
1655342980000|2022-06-16 01:29:40|11460.4|11457.6|11462.5|11458.5|11462.5|11459.6|11460.4|11457.6|4
1655342990000|2022-06-16 01:29:50|11461.4|11458.6|11458.4|11455.6|11462.5|11459.6|11458.4|11454.5|4
1655343000000|2022-06-16 01:30:00|11458.6|11454.6|11461.5|11457.5|11462.5|11458.6|11457.5|11454.6|3
1655343010000|2022-06-16 01:30:10|11461.4|11458.6|11460.4|11457.6|11461.5|11458.6|11460.4|11456.5|1
1655343020000|2022-06-16 01:30:20|11461.4|11458.6|11462.4|11459.6|11462.4|11459.6|11461.4|11458.6|3
1655343030000|2022-06-16 01:30:30|11461.4|11458.6|11462.5|11458.5|11462.6|11459.6|11461.4|11458.5|2
1655343040000|2022-06-16 01:30:40|11461.4|11458.6|11459.4|11456.6|11461.4|11458.6|11459.4|11456.5|9
1655343050000|2022-06-16 01:30:50|11459.5|11455.5|11459.4|11456.6|11460|11456.6|11458.4|11455.5|2
1655343060000|2022-06-16 01:31:00|11459.5|11456.7|11458.4|11455.6|11459.9|11457.1|11456.4|11453.6|10
1655343070000|2022-06-16 01:31:10|11456.5|11453.7|11458.5|11454.5|11458.5|11455.6|11456.4|11453.6|9
1655343080000|2022-06-16 01:31:20|11457.4|11454.6|11453.4|11450.6|11458|11454.6|11453.4|11450.6|14
1655343090000|2022-06-16 01:31:30|11452.9|11450.1|11452.4|11449.6|11452.9|11450.1|11452.4|11448.5|2
1655343100000|2022-06-16 01:31:40|11452.5|11449.7|11451.5|11448.7|11453.9|11451.1|11451.4|11448.5|13
1655343110000|2022-06-16 01:31:50|11452.4|11449.6|11453.5|11449.5|11454|11449.6|11450.4|11446|11
1655343120000|2022-06-16 01:32:00|11452.4|11449.6|11448.5|11444.5|11452.4|11449.6|11447.4|11444.5|4
1655343130000|2022-06-16 01:32:10|11449.5|11445.5|11446|11443.2|11449.6|11446.7|11446|11443.2|5
1655343140000|2022-06-16 01:32:20|11446.4|11443.6|11447.5|11443.5|11447.6|11443.7|11446.4|11443.5|2
1655343150000|2022-06-16 01:32:30|11451|11443|11450.4|11447.6|11451|11447.6|11447.9|11443|7
1655343160000|2022-06-16 01:32:40|11450.5|11446.5|11449.4|11446.6|11450.5|11446.6|11448.4|11445.5|2
1655343170000|2022-06-16 01:32:50|11449.5|11445.5|11447.4|11444.6|11449.5|11446.6|11447.4|11443.5|0
1655343180000|2022-06-16 01:33:00|11447.5|11443.5|11445.5|11441.5|11447.5|11444.6|11444.5|11441.1|8
1655343190000|2022-06-16 01:33:10|11444.4|11441.6|11444.4|11441.6|11444.4|11441.6|11443.9|11441.1|20
1655343200000|2022-06-16 01:33:20|11444.9|11442.1|11444.4|11441.6|11444.9|11442.1|11443.9|11441.1|1
1655343210000|2022-06-16 01:33:30|11443.9|11441.1|11444.4|11441.6|11444.9|11442.1|11443.9|11441.1|14
1655343220000|2022-06-16 01:33:40|11444.9|11442.1|11444.4|11441.6|11445|11442.2|11443.9|11441.1|6
1655343230000|2022-06-16 01:33:50|||||||||1
1655343240000|2022-06-16 01:34:00|11445.5|11441.5|11446.4|11443.6|11449.4|11446.6|11444.4|11441.5|19
1655343250000|2022-06-16 01:34:10|11444.9|11442.1|11445.5|11441.5|11445.5|11442.6|11444.4|11441.5|1001
1655343260000|2022-06-16 01:34:20|11444.4|11441.6|11446.5|11442.5|11446.5|11443.6|11444.4|11441.5|1
1655343270000|2022-06-16 01:34:30|11446.4|11443.6|11446.5|11442.5|11446.5|11443.6|11445.4|11441.5|2
1655343280000|2022-06-16 01:34:40|11446.4|11443.6|11445.4|11442.6|11447.5|11443.6|11444.9|11442.1|1
1655343290000|2022-06-16 01:34:50|11445.9|11443.1|11445.4|11442.6|11446.5|11443.6|11444.4|11441.5|1
1655343300000|2022-06-16 01:35:00|11445.5|11441.5|11444.4|11441.6|11445.5|11442.6|11443.9|11441.1|998
1655343310000|2022-06-16 01:35:10|11444.9|11442.1|11447.4|11444.6|11448|11444.6|11444.9|11442.1|10
1655343320000|2022-06-16 01:35:20|11449.4|11446.6|11449.5|11445.5|11449.5|11446.6|11448.4|11445.5|4
1655343330000|2022-06-16 01:35:30|11448.4|11445.6|11447.4|11444.6|11449.5|11445.6|11446.9|11443.5|0
1655343340000|2022-06-16 01:35:40|11448.4|11445.6|11448.9|11446.1|11449.4|11446.6|11448.4|11445.6|7
1655343350000|2022-06-16 01:35:50|11448.4|11445.6|11447.9|11445.1|11449.5|11445.6|11447.4|11444.6|2
1655343360000|2022-06-16 01:36:00|11448.4|11445.6|11448.4|11445.6|11450.4|11447.6|11445.4|11442.6|15
1655343370000|2022-06-16 01:36:10|11450.4|11447.6|11454.4|11451.6|11455.5|11451.6|11449.9|11446.5|13
1655343380000|2022-06-16 01:36:20|11455|11451|11453.4|11450.6|11455.5|11451.6|11452.4|11449.6|998
1655343390000|2022-06-16 01:36:30|11453.5|11449.5|11454.4|11451.6|11455.4|11452.6|11452.4|11449|996
1655343400000|2022-06-16 01:36:40|11455.4|11452.6|11452.4|11449.6|11455.4|11452.6|11452.4|11449.5|0
1655343410000|2022-06-16 01:36:50|11451.4|11448.6|11452.4|11449.6|11453.5|11449.6|11450.4|11447.5|999
1655343420000|2022-06-16 01:37:00|11452.5|11448.5|11449.5|11445.5|11452.5|11449.1|11448.4|11445.5|1001
1655343430000|2022-06-16 01:37:10|11449.4|11446.6|11448.5|11444.5|11449.9|11447.1|11446.4|11443.6|2
1655343440000|2022-06-16 01:37:20|11447.4|11444.6|11450.4|11447.6|11452|11448.1|11447.4|11444|3
1655343450000|2022-06-16 01:37:30|11451.5|11447.5|11454.4|11451.6|11455.4|11452.6|11451.4|11447.5|6
1655343460000|2022-06-16 01:37:40|11453.5|11449.5|11452.4|11449.6|11453.5|11450.1|11452.4|11448.5|4028
1655343470000|2022-06-16 01:37:50|11451.9|11449.1|11450.5|11446.5|11451.9|11449.1|11450.4|11446.5|2
1655343480000|2022-06-16 01:38:00|11449.4|11446.6|11448.5|11444.5|11449.5|11446.6|11446.4|11443.5|5
1655343490000|2022-06-16 01:38:10|11446.9|11444.1|11447.5|11443.5|11447.9|11445.1|11446.4|11443.5|4
1655343500000|2022-06-16 01:38:20|11445.4|11442.6|11442.5|11438.5|11445.4|11442.6|11440.4|11436.5|25
1655343510000|2022-06-16 01:38:30|11442.4|11439.6|11443.5|11439.5|11444.5|11441.6|11442.4|11438.5|15
1655343520000|2022-06-16 01:38:40|11444.5|11440.5|11443.5|11439.5|11444.5|11441.6|11441.4|11438.4|3
1655343530000|2022-06-16 01:38:50|11443.3|11440.5|11440.4|11437.6|11445|11440.6|11439.4|11436.6|1055
1655343540000|2022-06-16 01:39:00|11440.9|11438.1|11436.9|11434.1|11441.5|11438.6|11436.9|11434.1|8
1655343550000|2022-06-16 01:39:10|11437.4|11434.6|11443.4|11440.6|11444.5|11441.5|11437.4|11434.6|8
1655343560000|2022-06-16 01:39:20|11443.3|11440.5|11444.4|11441.6|11447.5|11444.6|11443.3|11440.4|4
1655343570000|2022-06-16 01:39:30|11445.5|11441.5|11446.4|11443.6|11447.5|11444.6|11445.4|11441.5|1
1655343580000|2022-06-16 01:39:40|11445.9|11443.1|11442.5|11438.5|11445.9|11443.1|11442.4|11438.5|8
1655343590000|2022-06-16 01:39:50|11445|11437|11440.3|11437.5|11445|11439.6|11438.4|11435.5|4
1655343600000|2022-06-16 01:40:00|11439.4|11436.6|11435.4|11432.6|11439.5|11436.6|11435.4|11432.6|23
1655343610000|2022-06-16 01:40:10|11436.5|11432.5|11437.5|11433.5|11438.5|11435.5|11435.4|11432.5|3
1655343620000|2022-06-16 01:40:20|11436.4|11433.6|11434.9|11432.1|11437.5|11433.6|11433.9|11431.1|7
1655343630000|2022-06-16 01:40:30|11435.4|11432.6|11438.4|11435.6|11439.5|11435.6|11435.3|11432.5|7
1655343640000|2022-06-16 01:40:40|11439.4|11435.4|11440.3|11437.5|11441.5|11438.6|11439.3|11435.4|1
1655343650000|2022-06-16 01:40:50|11440.8|11438|11438.9|11436.1|11440.8|11438|11438.3|11434.5|1
1655343660000|2022-06-16 01:41:00|11438.8|11436|11439.4|11436.6|11439.4|11436.6|11437.3|11433.5|6
1655343670000|2022-06-16 01:41:10|11440.5|11436.5|11440.4|11437.6|11444.9|11440.6|11439.3|11435.5|6
1655343680000|2022-06-16 01:41:20|11440.3|11437.5|11446.5|11442.5|11447.4|11443.6|11438.3|11435|14
1655343690000|2022-06-16 01:41:30|11446.4|11442.4|11445.5|11441.5|11446.4|11443|11445.3|11441.5|2
1655343700000|2022-06-16 01:41:40|11445.3|11442.5|11443.4|11440.6|11445.5|11442.6|11443.4|11440.5|3
1655343710000|2022-06-16 01:41:50|11443.3|11440.5|11444.3|11441.5|11444.3|11441.5|11441.8|11439|32
1655343720000|2022-06-16 01:42:00|11444.4|11441.6|11445.4|11442.6|11446.3|11443.5|11443.4|11440.5|13
1655343730000|2022-06-16 01:42:10|11446.3|11443.5|11446.3|11443.5|11446.4|11443.6|11445.4|11442.6|2
1655343740000|2022-06-16 01:42:20|11447.3|11444.5|11447.3|11444.5|11447.8|11445|11447.3|11443.4|4
1655343750000|2022-06-16 01:42:30|11446.8|11444|11446.4|11443.6|11446.8|11444|11445.4|11442.5|1
1655343760000|2022-06-16 01:42:40|11446.3|11443.5|11442.4|11439.6|11446.3|11443.5|11442.3|11439.5|4
1655343770000|2022-06-16 01:42:50|11442.3|11439.5|11441.4|11438.6|11442.3|11439.5|11441.4|11438.6|1
1655343780000|2022-06-16 01:43:00|11440.5|11436.5|11440.4|11436.4|11440.5|11436.6|11438.3|11434.4|6
1655343790000|2022-06-16 01:43:10|11439.5|11435.5|11438.4|11435.6|11439.5|11435.6|11438.3|11434.4|0
1655343800000|2022-06-16 01:43:20|11438.3|11435.5|11436.4|11433.6|11438.8|11436|11435.4|11432.4|3
1655343810000|2022-06-16 01:43:30|11436.8|11434|11434.3|11431.5|11436.9|11434.1|11434.3|11431.4|3
1655343820000|2022-06-16 01:43:40|11433.9|11431.1|11434.3|11431.5|11434.8|11432|11433.8|11431|28
1655343830000|2022-06-16 01:43:50|11434.8|11432|11435.4|11431.4|11435.8|11433|11433.9|11431.1|8
1655343840000|2022-06-16 01:44:00|11435.3|11432.5|11436.8|11434|11436.8|11434|11435.3|11432.4|4
1655343850000|2022-06-16 01:44:10|11439.3|11436.5|11435.3|11432.5|11440.4|11436.5|11435.3|11432.5|22
1655343860000|2022-06-16 01:44:20|11436.3|11433.5|11438.8|11436|11439.4|11436|11436.3|11433.4|5
1655343870000|2022-06-16 01:44:30|11439.3|11436.5|11438.3|11435.5|11439.4|11436.5|11438.3|11435.4|2
1655343880000|2022-06-16 01:44:40|11439.4|11435.4|11438.3|11435.5|11440.4|11437.5|11438.3|11435.4|2
1655343890000|2022-06-16 01:44:50|11438.8|11436|11440.3|11437.5|11440.3|11437.5|11438.3|11435.4|6
1655343900000|2022-06-16 01:45:00|11440.4|11436.4|11439.3|11436.5|11441.4|11438.5|11437.8|11435|15
1655343910000|2022-06-16 01:45:10|11439.4|11435.4|11442.3|11439.5|11442.3|11439.5|11439.3|11435.4|6
1655343920000|2022-06-16 01:45:20|11442.4|11438.4|11443.4|11439.4|11443.4|11440.5|11442.3|11438.4|1
1655343930000|2022-06-16 01:45:30|11443.8|11441|11440.3|11437.5|11445.3|11442.5|11440.3|11437.4|9
1655343940000|2022-06-16 01:45:40|11441.3|11438.5|11441.3|11438.5|11442.4|11438.5|11441.3|11438.4|2
1655343950000|2022-06-16 01:45:50|11441.8|11439|11442.4|11438.4|11442.4|11439.5|11441.8|11438.4|1
1655343960000|2022-06-16 01:46:00|11442.3|11439.5|11448.4|11444.4|11449.4|11445.5|11442.3|11438.4|4
1655343970000|2022-06-16 01:46:10|11447.4|11443.4|11446.3|11443.5|11447.8|11445|11445.8|11443|4
1655343980000|2022-06-16 01:46:20|11445.4|11442.6|11449.3|11446.5|11449.4|11446.5|11445.4|11442.6|9
1655343990000|2022-06-16 01:46:30|11448.3|11445.5|11449.3|11446.5|11449.3|11446.5|11448.3|11445.5|0
1655344000000|2022-06-16 01:46:40|11450.4|11446.4|11450.4|11446.4|11450.4|11447.5|11448.8|11446|2
1655344010000|2022-06-16 01:46:50|11450.3|11447.5|11449.3|11446.5|11450.4|11447.5|11448.3|11445.4|6
1655344020000|2022-06-16 01:47:00|11450.3|11447.5|11453.4|11449.4|11454.8|11452|11449.3|11446.4|13
1655344030000|2022-06-16 01:47:10|11452.3|11449.5|11453.3|11450.5|11454.4|11451.5|11452.3|11449.4|6
1655344040000|2022-06-16 01:47:20|11453.8|11451|11452.3|11449.5|11453.8|11451|11452.3|11449.4|1
1655344050000|2022-06-16 01:47:30|11452.8|11450|11452.8|11450|11453.4|11450|11452.3|11449.4|4
1655344060000|2022-06-16 01:47:40|11453.3|11450.5|11453.3|11450.5|11455.4|11452.5|11453.3|11450.5|4
1655344070000|2022-06-16 01:47:50|11452.3|11449.5|11451.4|11447.4|11452.3|11449.5|11448.3|11445.4|16
1655344080000|2022-06-16 01:48:00|11450.3|11447.5|11449.3|11446.5|11450.3|11447.5|11449.3|11446.5|1
1655344090000|2022-06-16 01:48:10|11448.3|11445.5|11442.4|11438.4|11448.8|11446|11441.3|11438.4|1
1655344100000|2022-06-16 01:48:20|11441.8|11439|11443.3|11440.5|11443.4|11440.5|11441.3|11438.4|1239
1655344110000|2022-06-16 01:48:30|11443.4|11439.4|11445.3|11442.5|11445.4|11442.5|11443.3|11439.4|6
1655344120000|2022-06-16 01:48:40|11444.8|11442|11445.8|11443|11446.4|11443|11444.3|11441.5|2
1655344130000|2022-06-16 01:48:50|11446.3|11443.5|11448.4|11444.4|11448.4|11445.5|11446.3|11443.5|4
1655344140000|2022-06-16 01:49:00|11448.3|11445.5|11447.3|11444.5|11450.3|11447.5|11446.3|11443.4|0
1655344150000|2022-06-16 01:49:10|11446.3|11443.5|11446.3|11443.5|11448.4|11444.5|11444.3|11440.4|8
1655344160000|2022-06-16 01:49:20|11446.8|11444|11450.4|11446.4|11450.4|11447.5|11446.3|11443.4|5
1655344170000|2022-06-16 01:49:30|11450.3|11447.5|11450.3|11447.5|11450.8|11448|11449.3|11445.9|1
1655344180000|2022-06-16 01:49:40|11449.3|11446.5|11449.3|11446.5|11450.2|11447.4|11447.3|11444.4|2
1655344190000|2022-06-16 01:49:50|11449.4|11445.4|11449.3|11446.5|11449.4|11446.5|11448.3|11445.4|1
1655344200000|2022-06-16 01:50:00|11448.3|11445.5|11444.3|11441.5|11448.4|11445.5|11444.3|11441.4|20
1655344220000|2022-06-16 01:50:20|11445.3|11442.5|11448.3|11445.5|11448.4|11445.5|11445.3|11442.4|8
1655344230000|2022-06-16 01:50:30|11449.4|11445.4|11448.3|11445.5|11449.9|11446.5|11447.8|11445|1
1655344240000|2022-06-16 01:50:40|11447.3|11444.5|11447.3|11444.5|11448.4|11444.5|11446.3|11443.4|2
1655344250000|2022-06-16 01:50:50|11447.4|11443.4|11448.3|11445.5|11448.3|11445.5|11446.8|11443.4|2
1655344260000|2022-06-16 01:51:00|11448.8|11446|11451.4|11447.4|11452.4|11449.5|11448.8|11446|5
1655344270000|2022-06-16 01:51:10|11451.3|11447.3|11450.4|11446.4|11451.3|11447.5|11450.3|11446.4|0
1655344280000|2022-06-16 01:51:20|11449.2|11445.4|11448.4|11444.4|11449.9|11445.4|11448.4|11441.9|0
1655344290000|2022-06-16 01:51:30|11447.4|11443.4|11447.3|11444.5|11447.4|11444.5|11447.2|11443.4|0
1655344300000|2022-06-16 01:51:40|11448.4|11444.4|11449.2|11446.4|11449.2|11446.4|11448.3|11444.4|2
1655344310000|2022-06-16 01:51:50|11449.3|11446.5|11450.3|11447.5|11450.3|11447.5|11449.3|11446.5|1
1655344320000|2022-06-16 01:52:00|11452.4|11448.4|11453.4|11449.4|11453.4|11449.5|11451.3|11447.4|1
1655344330000|2022-06-16 01:52:10|11454.3|11450.3|11453.4|11449.4|11454.4|11450.5|11453.3|11449.4|0
1655344340000|2022-06-16 01:52:20|11453.3|11450.5|11453.3|11450.5|11453.3|11450.5|11453.3|11450.5|0
1655344350000|2022-06-16 01:52:30|11454.2|11451.4|11454.2|11451.4|11454.2|11451.4|11454.2|11451.4|1
1655344360000|2022-06-16 01:52:40|11454.3|11451.5|11455.2|11452.4|11457.3|11454.4|11454.3|11451.5|5
1655344370000|2022-06-16 01:52:50|11455.3|11452.5|11455.2|11452.4|11456.3|11453.4|11454.7|11451.3|14
1655344380000|2022-06-16 01:53:00|11454.2|11451.4|11450.3|11446.3|11454.2|11451.4|11450.2|11446.3|4
1655344390000|2022-06-16 01:53:10|11450.2|11447.4|11453.2|11450.4|11453.3|11450.4|11450.2|11447.3|3
1655344400000|2022-06-16 01:53:20|11452.2|11449.4|11453.2|11450.4|11453.7|11450.9|11452.2|11449.4|3
1655344410000|2022-06-16 01:53:30|11454.2|11451.4|11454.2|11451.4|11455.3|11451.4|11454.2|11450.3|5
1655344420000|2022-06-16 01:53:40|11453.3|11450.5|11453.2|11450.4|11453.3|11450.5|11453.2|11450.4|0
1655344440000|2022-06-16 01:54:00|11453.3|11450.5|11454.2|11451.4|11455.3|11452.4|11453.3|11450.3|12
1655344450000|2022-06-16 01:54:10|11453.2|11450.4|11451.7|11448.9|11453.7|11450.9|11451.2|11448.3|12
1655344460000|2022-06-16 01:54:20|11451.3|11448.5|11444.2|11441.4|11451.3|11448.5|11444.2|11441.4|17
1655344470000|2022-06-16 01:54:30|11444.7|11441.9|11444.2|11441.4|11447.3|11444.4|11444.2|11441.4|2485
1655344480000|2022-06-16 01:54:40|11443.3|11440.5|11444.3|11440.3|11444.3|11441.4|11443.2|11440.3|2477
1655344490000|2022-06-16 01:54:50|11444.2|11441.4|11444.2|11441.4|11445.3|11442.4|11444.2|11441.3|2
1655344500000|2022-06-16 01:55:00|11443.3|11440.5|11439.3|11436.5|11444.3|11441.4|11439.3|11436.5|3723
1655344510000|2022-06-16 01:55:10|11440.2|11437.4|11439.7|11436.9|11440.4|11437.4|11438.3|11434.3|1264
1655344520000|2022-06-16 01:55:20|11439.2|11436.4|11439.2|11436.4|11439.2|11436.4|11439.2|11436.4|0
1655344530000|2022-06-16 01:55:30|11439.3|11435.3|11442.2|11439.4|11442.2|11439.4|11439.2|11435.3|3
1655344540000|2022-06-16 01:55:40|11441.7|11438.9|11441.7|11438.9|11443.2|11440.4|11441.2|11438.4|3
1655344550000|2022-06-16 01:55:50|11442.2|11439.4|11445.2|11442.4|11445.2|11442.4|11442.2|11439.4|4
1655344560000|2022-06-16 01:56:00|11444.7|11441.9|11444.3|11441.5|11444.8|11442|11444.2|11441.4|2
1655344570000|2022-06-16 01:56:10|11443.4|11439.4|11442.3|11438.3|11443.4|11440.5|11440.3|11437.5|12
1655344580000|2022-06-16 01:56:20|11441.3|11438.5|11440.3|11436.3|11441.4|11438.5|11438.2|11434.9|4
1655344590000|2022-06-16 01:56:30|11440.4|11436.4|11439.2|11436.4|11442.9|11438.4|11439.2|11434.9|1
1655344600000|2022-06-16 01:56:40|11439.4|11435.4|11439.2|11436.4|11440.3|11436.5|11438.2|11434.8|1
1655344610000|2022-06-16 01:56:50|11438.8|11436|11439.4|11435.4|11440.4|11437.5|11438.2|11435.4|28
1655344620000|2022-06-16 01:57:00|11438.3|11435.5|11435.3|11432.5|11439.4|11435.5|11435.3|11432.4|5
1655344630000|2022-06-16 01:57:10|11435.4|11431.4|11434.3|11431.5|11435.4|11432.5|11433.8|11431|4
1655344640000|2022-06-16 01:57:20|11434.7|11431.9|11436.3|11433.5|11436.4|11433.5|11434.3|11431.5|9
1655344650000|2022-06-16 01:57:30|11438.4|11434.4|11437.3|11434.5|11438.4|11434.5|11437.3|11434.4|2
1655344660000|2022-06-16 01:57:40|11437.8|11435|11438.2|11435.4|11438.8|11435.9|11437.8|11434.4|8598
1655344670000|2022-06-16 01:57:50|11438.7|11435.9|11439.4|11435.4|11441.8|11438.4|11438.7|11435.4|3694
1655344680000|2022-06-16 01:58:00|11439.3|11435.3|11436.3|11433.5|11440.9|11435.5|11436.3|11432.4|5
1655344690000|2022-06-16 01:58:10|11436.4|11432.4|11434.3|11430.3|11436.4|11433.5|11432.8|11429.8|25
1655344700000|2022-06-16 01:58:20|11435.4|11427.4|11433.4|11429.4|11435.4|11430.5|11432.2|11426.8|23
1655344710000|2022-06-16 01:58:30|11432.3|11429.5|11431.3|11428.5|11432.3|11429.5|11430.3|11426.4|1253
1655344720000|2022-06-16 01:58:40|11431.8|11429|11431.3|11428.5|11432.4|11429.5|11431.3|11428.4|3
1655344730000|2022-06-16 01:58:50|11430.8|11428|11429.3|11426.5|11432.4|11429.5|11429.3|11426.4|5
1655344740000|2022-06-16 01:59:00|11429.8|11427|11433.4|11429.4|11433.4|11430.5|11428.3|11425.5|10
1655344750000|2022-06-16 01:59:10|11433.3|11429.3|11433.2|11430.4|11434.4|11430.5|11432.2|11428.4|0
1655344760000|2022-06-16 01:59:20|11433.4|11429.4|11433.3|11429.3|11434.8|11430.5|11432.2|11426.8|1
1655344770000|2022-06-16 01:59:30|11432.3|11429.5|11430.3|11427.5|11433.3|11430.4|11429.8|11426.4|7
1655344780000|2022-06-16 01:59:40|11431.2|11428.4|11434.2|11431.4|11435.4|11432.4|11431.2|11428.3|4
1655344790000|2022-06-16 01:59:50|11435.3|11431.3|11433.2|11430.4|11435.4|11431.5|11433.2|11429.3|3
1655344800000|2022-06-16 02:00:00|11432.3|11429.5|11436.2|11433.4|11436.4|11433.4|11431.3|11426.9|4
1655344810000|2022-06-16 02:00:10|11435.3|11432.5|11437.2|11434.4|11438.9|11434.5|11434.3|11430.9|1239
1655344820000|2022-06-16 02:00:20|11437.3|11434.5|11437.2|11434.4|11437.3|11434.5|11437.2|11434.4|0
1655344830000|2022-06-16 02:00:30|11436.8|11434|11437.2|11434.4|11437.4|11434.4|11436.2|11432.4|7
1655344840000|2022-06-16 02:00:40|11436.2|11433.4|11435.3|11431.3|11436.2|11433.4|11431.3|11428.5|8
1655344850000|2022-06-16 02:00:50|11435.2|11432.4|11435.2|11432.4|11435.3|11432.4|11434.2|11431.3|2
1655344860000|2022-06-16 02:01:00|11435.3|11432.5|11434.3|11430.3|11437.7|11434.9|11433.3|11430.3|4
1655344870000|2022-06-16 02:01:10|11434.4|11430.4|11434.3|11430.3|11435.3|11431.5|11433.3|11430.3|0
1655344880000|2022-06-16 02:01:20|11435.2|11432.4|11438.3|11434.3|11438.3|11434.4|11435.2|11432.3|0
1655344890000|2022-06-16 02:01:30|11438.2|11435.4|11440.2|11437.4|11440.4|11437.5|11438.2|11435.4|6
1655344900000|2022-06-16 02:01:40|11440.3|11437.5|11439.7|11436.9|11440.3|11437.5|11439.7|11436.9|0
1655344910000|2022-06-16 02:01:50|11439.8|11437|11439.2|11436.4|11440.3|11437.5|11439.2|11436.3|4
1655344920000|2022-06-16 02:02:00|11438.8|11436|11436.3|11432.3|11439.3|11436.4|11435.2|11432.3|2
1655344930000|2022-06-16 02:02:10|11435.2|11432.4|11436.2|11433.4|11437.2|11434.4|11435.2|11432.3|2
1655344940000|2022-06-16 02:02:20|11437.3|11433.3|11436.2|11433.4|11437.3|11433.4|11436.2|11433.3|0
1655344960000|2022-06-16 02:02:40|11436.7|11433.9|11436.2|11433.4|11437.3|11434.4|11436.2|11433.3|0
1655344970000|2022-06-16 02:02:50|11438.3|11434.3|11438.2|11435.4|11438.3|11435.4|11438.2|11434.3|0
1655344980000|2022-06-16 02:03:00|11438.3|11435.5|11439.3|11435.3|11440.3|11436.4|11438.3|11435.3|5
1655344990000|2022-06-16 02:03:10|11439.2|11436.4|11439.3|11435.3|11439.3|11436.4|11439.2|11435.3|1
1655345000000|2022-06-16 02:03:20|11439.2|11436.4|11439.3|11435.3|11439.3|11436.4|11439.2|11435.3|0
1655345010000|2022-06-16 02:03:30|11439.2|11436.4|11436.2|11433.4|11440.8|11436.4|11435.7|11432.8|13
1655345020000|2022-06-16 02:03:40|11435.2|11432.4|11435.2|11432.4|11435.3|11432.4|11435.2|11431.3|2
1655345030000|2022-06-16 02:03:50|11435.7|11432.9|11436.2|11433.4|11436.2|11433.4|11435.7|11432.9|2
1655345040000|2022-06-16 02:04:00|11435.7|11432.9|11435.7|11432.9|11436.7|11433.9|11435.7|11432.9|1
1655345050000|2022-06-16 02:04:10|11436.3|11432.3|11445.2|11442.4|11445.2|11442.4|11436.2|11432.3|23
1655345060000|2022-06-16 02:04:20|11445.3|11441.3|11445.3|11441.3|11446.3|11443.4|11442.2|11439.3|10
1655345070000|2022-06-16 02:04:30|11445.2|11442.4|11443.3|11439.3|11446.3|11442.4|11443.2|11439.3|2
1655345080000|2022-06-16 02:04:40|11443.2|11440.4|11443.2|11440.4|11444.3|11441.4|11441.2|11437.3|5
1655345090000|2022-06-16 02:04:50|11444.3|11440.3|11444.2|11441.4|11445.2|11442.4|11444.2|11440.3|4
1655345100000|2022-06-16 02:05:00|11445.3|11441.3|11444.3|11440.3|11445.3|11442.4|11443.2|11440.3|2
1655345110000|2022-06-16 02:05:10|11443.2|11440.4|11444.3|11440.3|11445.3|11441.4|11443.2|11439.3|1
1655345130000|2022-06-16 02:05:30|11444.2|11441.4|11444.3|11440.3|11446.3|11443.4|11443.2|11440.3|5
1655345140000|2022-06-16 02:05:40|11444.4|11440.4|11444.2|11441.4|11444.4|11441.4|11443.2|11440.3|1
1655345150000|2022-06-16 02:05:50|11445.3|11441.3|11445.2|11442.4|11445.3|11442.4|11445.2|11441.3|0
1655345160000|2022-06-16 02:06:00|11445.3|11441.3|11440.2|11437.4|11445.8|11442.4|11440.2|11436.8|6
1655345170000|2022-06-16 02:06:10|11440.3|11436.3|11439.2|11436.4|11440.3|11437.4|11439.2|11436.3|4
1655345180000|2022-06-16 02:06:20|11440.3|11436.3|11446.2|11443.4|11446.2|11443.4|11440.2|11436.3|3
1655345190000|2022-06-16 02:06:30|11444.7|11441.9|11444.2|11441.4|11445.3|11442.4|11443.2|11440.3|2
1655345200000|2022-06-16 02:06:40|11443.2|11440.4|11443.3|11439.3|11443.3|11440.4|11441.2|11438.3|3
1655345210000|2022-06-16 02:06:50|11442.2|11439.4|11442.3|11438.3|11443.8|11439.4|11440.7|11435.8|1
1655345220000|2022-06-16 02:07:00|11442.2|11439.4|11441.2|11438.4|11443.3|11439.4|11440.2|11436.3|7
1655345230000|2022-06-16 02:07:10|11441.3|11438.5|11446.3|11442.3|11446.3|11443.4|11441.3|11438.5|4
1655345240000|2022-06-16 02:07:20|11445.3|11441.3|11443.2|11440.4|11447.8|11442.3|11443.2|11439.8|2
1655345250000|2022-06-16 02:07:30|11443.3|11439.3|11443.3|11439.3|11443.3|11440.4|11442.7|11439.3|0
1655345260000|2022-06-16 02:07:40|||||||||1
1655345270000|2022-06-16 02:07:50|11444.2|11441.4|11444.3|11440.3|11444.3|11441.4|11444.2|11440.3|1
1655345280000|2022-06-16 02:08:00|11444.2|11441.4|11444.3|11440.3|11445.3|11442.4|11444.2|11440.3|2
1655345290000|2022-06-16 02:08:10|11445.3|11441.3|11448.2|11445.4|11449.3|11445.4|11445.2|11441.3|4
1655345300000|2022-06-16 02:08:20|11449.3|11445.3|11452.2|11449.4|11453.3|11450.4|11447.2|11444.3|16
1655345310000|2022-06-16 02:08:30|11451.2|11448.4|11449.3|11445.3|11452.3|11448.4|11449.2|11445.3|2
1655345320000|2022-06-16 02:08:40|11450.3|11446.3|11451.3|11447.3|11451.3|11448.4|11449.2|11446.3|3
1655345330000|2022-06-16 02:08:50|11451.2|11448.4|11451.2|11448.4|11451.2|11448.4|11450.7|11447.9|1
1655345340000|2022-06-16 02:09:00|11450.7|11447.9|11447.2|11444.4|11450.7|11447.9|11447.2|11443.8|4
1655345350000|2022-06-16 02:09:10|11448.3|11444.3|11448.2|11445.4|11448.3|11445.4|11448.2|11444.3|0
1655345360000|2022-06-16 02:09:20|11447.2|11444.4|11446.3|11442.3|11447.8|11444.4|11446.3|11442.3|2
1655345370000|2022-06-16 02:09:30|11445.3|11441.3|11442.2|11439.4|11445.3|11442.4|11442.2|11439.3|7
1655345380000|2022-06-16 02:09:40|11442.7|11439.9|11442.2|11439.4|11442.7|11439.9|11442.2|11439.4|2
1655345390000|2022-06-16 02:09:50|11443.2|11440.4|11445.2|11442.4|11445.2|11442.4|11443.2|11440.3|2
1655345400000|2022-06-16 02:10:00|11446.3|11442.3|11441.3|11437.3|11446.3|11443.4|11441.2|11437.3|9
1655345410000|2022-06-16 02:10:10|11440.2|11437.4|11441.2|11438.4|11442.3|11439.4|11440.2|11437.3|6
1655345420000|2022-06-16 02:10:20|11441.3|11437.3|11438.2|11435.4|11441.3|11437.4|11438.2|11435.4|1
1655345430000|2022-06-16 02:10:30|11437.7|11434.9|11438.2|11435.4|11438.2|11435.4|11437.2|11434.4|1
1655345440000|2022-06-16 02:10:40|11439.3|11435.3|11439.3|11435.3|11439.3|11436.4|11439.2|11435.3|3
1655345450000|2022-06-16 02:10:50|11439.2|11436.4|11440.2|11437.4|11442.3|11438.4|11439.2|11436.4|4
1655345460000|2022-06-16 02:11:00|11441.3|11437.3|11439.3|11435.3|11441.3|11438.4|11437.2|11434.3|18
1655345470000|2022-06-16 02:11:10|11438.2|11435.4|11440.3|11436.3|11440.3|11437.4|11438.2|11435.4|3
1655345480000|2022-06-16 02:11:20|11440.2|11437.4|11442.3|11438.3|11442.3|11439.4|11440.2|11437.4|1
1655345490000|2022-06-16 02:11:30|11442.2|11439.4|11442.3|11438.3|11443.8|11439.4|11442.2|11435.8|1
1655345500000|2022-06-16 02:11:40|11442.2|11439.4|11441.3|11437.3|11442.3|11439.4|11441.2|11437.3|1
1655345510000|2022-06-16 02:11:50|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|1
1655345520000|2022-06-16 02:12:00|11439.3|11435.3|11435.2|11432.4|11439.3|11436.4|11435.2|11432.3|6
1655345530000|2022-06-16 02:12:10|11434.2|11431.4|11434.2|11431.4|11435.3|11432.4|11433.7|11430.9|5
1655345540000|2022-06-16 02:12:20|11434.1|11431.3|11432.3|11428.3|11434.1|11431.3|11431.2|11428.3|12
1655345550000|2022-06-16 02:12:30|11432.2|11429.4|11432.2|11429.4|11432.2|11429.4|11432.2|11429.4|0
1655345560000|2022-06-16 02:12:40|11431.2|11428.4|11431.2|11428.4|11431.3|11428.4|11431.2|11427.3|1
1655345570000|2022-06-16 02:12:50|11432.3|11428.3|11432.3|11428.3|11432.8|11429.4|11431.2|11427.3|3
1655345580000|2022-06-16 02:13:00|11433.2|11430.4|11432.2|11429.4|11433.2|11430.4|11430.7|11427.9|13
1655345590000|2022-06-16 02:13:10|11433.3|11429.3|11431.2|11428.4|11433.7|11430.9|11431.2|11428.3|3
1655345600000|2022-06-16 02:13:20|11430.7|11427.9|11430.7|11427.9|11431.7|11428.9|11430.7|11427.9|5
1655345610000|2022-06-16 02:13:30|11430.2|11427.4|11430.2|11427.4|11430.2|11427.4|11430.2|11427.4|1
1655345620000|2022-06-16 02:13:40|11430.7|11427.9|11432.2|11429.4|11432.2|11429.4|11430.7|11427.3|8
1655345630000|2022-06-16 02:13:50|11433.1|11430.3|11432.2|11429.4|11433.3|11430.4|11432.2|11428.3|16
1655345640000|2022-06-16 02:14:00|11432.7|11429.9|11432.7|11429.9|11432.7|11429.9|11432.7|11429.9|2
1655345650000|2022-06-16 02:14:10|11431.7|11428.9|11430.2|11427.4|11431.7|11428.9|11429.7|11426.9|5
1655345660000|2022-06-16 02:14:20|11429.2|11426.4|11429.7|11426.9|11429.7|11426.9|11429.2|11426.4|7
1655345670000|2022-06-16 02:14:30|11430.7|11427.9|11433.3|11429.3|11433.3|11430.4|11430.7|11427.9|8
1655345680000|2022-06-16 02:14:40|11432.2|11429.4|11430.2|11427.4|11433.3|11429.4|11430.2|11427.3|1
1655345690000|2022-06-16 02:14:50|11431.3|11427.3|11431.2|11428.4|11431.3|11428.4|11431.2|11427.3|0
1655345700000|2022-06-16 02:15:00|11431.3|11427.3|11431.2|11428.4|11432.3|11428.4|11431.2|11427.3|2
1655345710000|2022-06-16 02:15:10|11431.3|11427.3|11431.3|11427.3|11431.3|11428.4|11430.2|11427.3|3
1655345720000|2022-06-16 02:15:20|11431.2|11428.4|11430.2|11427.4|11431.2|11428.4|11430.2|11427.4|3
1655345730000|2022-06-16 02:15:30|11430.7|11427.9|11431.2|11428.4|11432.3|11428.4|11430.7|11427.9|2
1655345740000|2022-06-16 02:15:40|11432.3|11428.3|11432.2|11429.4|11432.3|11429.4|11431.2|11428.3|2
1655345750000|2022-06-16 02:15:50|11433.3|11429.3|11433.3|11429.3|11433.3|11429.3|11433.3|11429.3|2
1655345760000|2022-06-16 02:16:00|11432.2|11429.4|11432.2|11429.4|11432.2|11429.4|11432.2|11429.4|1342
1655345770000|2022-06-16 02:16:10|11431.2|11428.4|11431.2|11428.4|11432.3|11428.4|11431.2|11428.3|1
1655345780000|2022-06-16 02:16:20|11432.3|11428.3|11432.2|11429.4|11432.3|11429.4|11431.2|11428.3|3
1655345790000|2022-06-16 02:16:30|||||||||27
1655345810000|2022-06-16 02:16:50|11432.3|11428.3|11432.2|11429.4|11432.3|11429.4|11432.2|11428.3|0
1655345820000|2022-06-16 02:17:00|11432.3|11428.3|11430.7|11427.9|11432.3|11428.9|11430.7|11427.9|4
1655345830000|2022-06-16 02:17:10|11431.2|11428.4|11430.2|11427.4|11431.2|11428.4|11430.2|11427.4|4
1655345840000|2022-06-16 02:17:20|11429.2|11426.4|11431.2|11428.4|11431.2|11428.4|11429.2|11426.4|4
1655345850000|2022-06-16 02:17:30|11432.3|11428.3|11433.3|11429.3|11433.3|11429.3|11432.3|11428.3|1
1655345860000|2022-06-16 02:17:40|11433.2|11429.2|11431.2|11428.4|11433.2|11429.4|11431.2|11428.4|0
1655345870000|2022-06-16 02:17:50|||||||||1
1655345880000|2022-06-16 02:18:00|||||||||3
1655345890000|2022-06-16 02:18:10|11431.6|11428.8|11433.2|11430.4|11433.2|11430.4|11431.6|11428.8|12
1655345900000|2022-06-16 02:18:20|11431.2|11428.4|11432.2|11429.4|11432.2|11429.4|11431.2|11428.4|1
1655345910000|2022-06-16 02:18:30|11432.7|11429.9|11432.7|11429.9|11432.7|11429.9|11432.7|11429.9|0
1655345920000|2022-06-16 02:18:40|11432.2|11429.4|11432.2|11429.4|11432.2|11429.4|11432.2|11429.4|1
1655345930000|2022-06-16 02:18:50|11432.3|11428.3|11432.2|11429.4|11432.3|11429.4|11432.2|11428.3|1
1655345940000|2022-06-16 02:19:00|11431.2|11428.4|11431.2|11428.4|11431.2|11428.4|11431.2|11428.4|0
1655345950000|2022-06-16 02:19:10|11430.7|11427.9|11429.2|11426.4|11430.7|11427.9|11428.7|11425.9|10
1655345960000|2022-06-16 02:19:20|11429.3|11425.3|11428.2|11425.4|11429.3|11426.4|11428.2|11425.3|2
1655345970000|2022-06-16 02:19:30|11427.7|11424.9|11427.2|11424.4|11427.7|11424.9|11427.2|11424.4|1
1655345980000|2022-06-16 02:19:40|11426.7|11423.9|11426.7|11423.9|11426.7|11423.9|11426.7|11423.9|1
1655345990000|2022-06-16 02:19:50|11425.3|11422.5|11425.2|11422.4|11425.7|11422.9|11425.2|11422.4|11
1655346000000|2022-06-16 02:20:00|11425.7|11422.9|11425.2|11422.4|11425.7|11422.9|11425.2|11421.3|5
1655346010000|2022-06-16 02:20:10|||||||||1
1655346020000|2022-06-16 02:20:20|11425.3|11421.3|11422.2|11419.4|11425.3|11422.4|11422.2|11419.3|12
1655346030000|2022-06-16 02:20:30|11424.2|11421.4|11425.2|11422.4|11425.3|11422.4|11424.2|11421.3|6
1655346050000|2022-06-16 02:20:50|11424.7|11421.9|11424.7|11421.9|11424.7|11421.9|11424.7|11421.9|0
1655346060000|2022-06-16 02:21:00|11425.2|11422.4|11426.2|11423.4|11426.7|11423.9|11425.2|11422.4|7
1655346070000|2022-06-16 02:21:10|11426.7|11423.9|11426.7|11423.9|11426.7|11423.9|11426.2|11423.4|0
1655346080000|2022-06-16 02:21:20|11427.2|11424.4|11427.3|11423.3|11427.3|11424.4|11427.2|11423.3|5
1655346090000|2022-06-16 02:21:30|11427.2|11424.4|11427.2|11424.4|11427.7|11424.9|11427.2|11424.4|3
1655346100000|2022-06-16 02:21:40|11427.7|11424.9|11427.2|11424.4|11427.7|11424.9|11427.2|11424.4|0
1655346110000|2022-06-16 02:21:50|11426.7|11423.9|11427.2|11424.4|11427.7|11424.9|11426.7|11423.9|4
1655346120000|2022-06-16 02:22:00|11427.6|11424.8|11429.3|11425.3|11429.3|11426.4|11427.2|11424.4|4
1655346130000|2022-06-16 02:22:10|11428.7|11425.9|11429.2|11426.4|11429.3|11426.4|11428.7|11425.3|8058
1655346140000|2022-06-16 02:22:20|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|1
1655346150000|2022-06-16 02:22:30|11427.2|11424.4|11428.2|11425.4|11428.2|11425.4|11427.2|11424.4|3
1655346160000|2022-06-16 02:22:40|11429.3|11425.3|11429.3|11425.3|11429.3|11426.4|11428.2|11425.3|4
1655346170000|2022-06-16 02:22:50|11429.2|11426.4|11429.3|11425.3|11429.3|11426.4|11429.2|11425.3|0
1655346180000|2022-06-16 02:23:00|11429.2|11426.4|11428.2|11425.4|11429.3|11426.4|11428.2|11425.3|0
1655346200000|2022-06-16 02:23:20|11428.7|11425.9|11428.2|11425.4|11428.7|11425.9|11428.2|11425.4|0
1655346210000|2022-06-16 02:23:30|11427.2|11424.4|11427.2|11424.4|11427.2|11424.4|11427.2|11424.4|2
1655346220000|2022-06-16 02:23:40|||||||||1
1655346230000|2022-06-16 02:23:50|11426.7|11423.9|11426.3|11422.3|11426.7|11423.9|11426.2|11422.3|4
1655346240000|2022-06-16 02:24:00|11425.7|11422.9|11425.3|11421.3|11426.3|11422.9|11424.2|11421.3|4053
1655346250000|2022-06-16 02:24:10|11425.2|11422.4|11425.2|11422.4|11425.7|11422.9|11424.7|11421.9|2
1655346260000|2022-06-16 02:24:20|11424.7|11421.9|11424.7|11421.9|11424.7|11421.9|11424.7|11421.9|0
1655346270000|2022-06-16 02:24:30|11425.2|11422.4|11425.1|11422.3|11425.2|11422.4|11425.1|11422.3|2
1655346280000|2022-06-16 02:24:40|11424.7|11421.9|11424.2|11421.4|11424.7|11421.9|11424.1|11421.3|2
1655346290000|2022-06-16 02:24:50|11424.1|11421.3|11423.2|11420.4|11424.2|11421.4|11423.2|11420.4|2
1655346300000|2022-06-16 02:25:00|11422.2|11419.4|11420.3|11416.3|11422.2|11419.4|11419.2|11416.3|13
1655346310000|2022-06-16 02:25:10|11420.2|11416.2|11418.7|11415.9|11420.3|11416.4|11418.6|11415.8|0
1655346320000|2022-06-16 02:25:20|11419.6|11416.8|11419.1|11416.3|11419.6|11416.8|11419.1|11416.3|1
1655346330000|2022-06-16 02:25:30|11419.2|11416.4|11419.2|11416.4|11419.2|11416.4|11419.2|11416.4|0
1655346340000|2022-06-16 02:25:40|11419.6|11416.8|11419.6|11416.8|11419.6|11416.8|11419.6|11416.8|0
1655346350000|2022-06-16 02:25:50|11420.1|11417.3|11421.6|11418.8|11423.6|11420.8|11420.1|11417.3|1360
1655346360000|2022-06-16 02:26:00|11422.6|11419.8|11422.1|11419.3|11423.2|11419.8|11422.1|11418.7|5418
1655346370000|2022-06-16 02:26:10|11422.7|11418.7|11421.1|11418.3|11422.7|11419.3|11421.1|11418.3|6773
1655346380000|2022-06-16 02:26:20|11420.2|11416.2|11420.1|11417.3|11420.2|11417.3|11420.1|11416.2|5
1655346390000|2022-06-16 02:26:30|11419.7|11416.9|11419.2|11416.4|11420.3|11417.3|11419.1|11416.3|0
1655346400000|2022-06-16 02:26:40|11420.3|11416.3|11416.7|11412.7|11420.3|11417.4|11415.1|11411.7|4055
1655346410000|2022-06-16 02:26:50|11416.1|11413.3|11415.3|11411.3|11416.7|11413.3|11414.6|11411.3|6754
1655346420000|2022-06-16 02:27:00|11415.2|11412.4|11413.1|11410.3|11415.7|11412.4|11410.1|11407.3|1373
1655346430000|2022-06-16 02:27:10|11413.6|11410.8|11413.1|11410.3|11413.6|11410.8|11413.1|11410.3|0
1655346440000|2022-06-16 02:27:20|11413.6|11410.8|11412.1|11409.3|11414.2|11411.3|11412.1|11409.2|3
1655346450000|2022-06-16 02:27:30|11411.6|11408.8|11410.1|11407.3|11411.6|11408.8|11410.1|11407.3|1
1655346460000|2022-06-16 02:27:40|11410.6|11407.8|11409.6|11406.8|11411.2|11407.8|11409.6|11406.8|2
1655346470000|2022-06-16 02:27:50|11409.1|11406.3|11411.1|11408.3|11411.1|11408.3|11409.1|11406.3|8
1655346480000|2022-06-16 02:28:00|11411.6|11408.8|11412.1|11409.3|11413.2|11409.8|11411.6|11408.8|3
1655346490000|2022-06-16 02:28:10|||||||||1
1655346500000|2022-06-16 02:28:20|11411.6|11408.8|11411.1|11408.3|11411.6|11408.8|11410.6|11407.8|6
1655346510000|2022-06-16 02:28:30|11411.6|11408.8|11412.1|11409.3|11413.7|11410.3|11411.6|11408.8|11
1655346520000|2022-06-16 02:28:40|11411.1|11408.3|11411.1|11408.3|11411.1|11408.3|11411.1|11408.3|0
1655346530000|2022-06-16 02:28:50|11411.6|11408.8|11412.1|11409.3|11413.2|11409.3|11411.1|11408.3|2
1655346540000|2022-06-16 02:29:00|11412.6|11409.8|11416.2|11412.2|11416.2|11413.3|11412.1|11409.2|16
1655346550000|2022-06-16 02:29:10|11416.1|11413.3|11416.2|11412.2|11416.2|11413.3|11416.1|11412.2|0
1655346560000|2022-06-16 02:29:20|11416.1|11413.3|11416.1|11413.3|11416.1|11413.3|11416.1|11413.3|0
1655346570000|2022-06-16 02:29:30|11416.2|11412.2|11418.2|11414.2|11418.2|11414.2|11416.1|11412.2|3
1655346590000|2022-06-16 02:29:50|11418.1|11415.3|11418.2|11414.2|11418.2|11415.3|11418.1|11414.2|0
1655346600000|2022-06-16 02:30:00|11417.1|11414.3|11422.2|11418.2|11422.2|11418.3|11414.1|11411.2|28
1655346610000|2022-06-16 02:30:10|11423.1|11419.1|11420.1|11417.3|11423.2|11420.3|11420.1|11417.2|15
1655346620000|2022-06-16 02:30:20|11420.6|11417.8|11418.2|11414.2|11420.6|11417.8|11418.1|11414.2|2
1655346630000|2022-06-16 02:30:30|11418.1|11415.3|11417.1|11414.3|11419.1|11416.3|11417.1|11413.2|4
1655346640000|2022-06-16 02:30:40|11417.2|11413.2|11419.2|11415.2|11419.2|11415.3|11416.1|11413.2|1
1655346650000|2022-06-16 02:30:50|11418.1|11415.3|11420.2|11416.2|11420.2|11416.3|11417.1|11414.2|3
1655346660000|2022-06-16 02:31:00|11420.1|11417.3|11418.1|11415.3|11421.2|11418.3|11418.1|11414.2|5
1655346670000|2022-06-16 02:31:10|11418.6|11415.8|11412.1|11409.3|11418.6|11415.8|11412.1|11409.2|3
1655346680000|2022-06-16 02:31:20|11413.2|11409.2|11410.1|11407.3|11413.2|11409.3|11409.1|11406.2|10
1655346690000|2022-06-16 02:31:30|11409.6|11406.8|11412.1|11409.3|11413.2|11410.3|11409.6|11406.8|8
1655346700000|2022-06-16 02:31:40|11411.6|11408.8|11412.1|11409.3|11412.6|11409.8|11411.1|11408.3|5
1655346710000|2022-06-16 02:31:50|11413.1|11410.3|11410.6|11407.8|11414.2|11411.3|11410.6|11407.8|9
1655346720000|2022-06-16 02:32:00|11411.1|11408.3|11411.1|11408.3|11411.1|11408.3|11410.6|11407.8|0
1655346730000|2022-06-16 02:32:10|11412.2|11408.2|11417.2|11413.2|11417.2|11414.2|11411.1|11408.2|10
1655346740000|2022-06-16 02:32:20|11417.5|11414.7|11415.2|11411.2|11417.6|11414.8|11415.1|11411.2|1
1655346750000|2022-06-16 02:32:30|11414.1|11411.3|11412.1|11409.3|11414.2|11411.3|11412.1|11409.2|4
1655346760000|2022-06-16 02:32:40|11413.2|11409.2|11413.1|11410.3|11415.2|11412.3|11413.1|11409.2|1
1655346770000|2022-06-16 02:32:50|11414.2|11410.2|11413.2|11409.2|11414.2|11410.3|11412.1|11409.2|1
1655346780000|2022-06-16 02:33:00|11413.1|11410.3|11414.1|11411.3|11415.2|11411.3|11413.1|11410.3|3
1655346790000|2022-06-16 02:33:10|11413.1|11410.3|11415.1|11412.3|11415.2|11412.3|11413.1|11410.2|3
1655346800000|2022-06-16 02:33:20|11415.2|11411.2|11417.6|11414.8|11417.6|11414.8|11415.1|11411.2|2
1655346810000|2022-06-16 02:33:30|11419.1|11416.3|11421.2|11417.2|11421.2|11417.3|11418.1|11415.2|4
1655346820000|2022-06-16 02:33:40|11421.1|11418.3|11421.1|11418.3|11422.2|11418.3|11420.1|11417.3|5
1655346830000|2022-06-16 02:33:50|11422.2|11418.2|11418.6|11415.8|11422.2|11419.3|11417.6|11414.8|6
1655346840000|2022-06-16 02:34:00|11419.1|11416.3|11414.2|11410.2|11419.2|11416.3|11414.1|11410.2|5
1655346850000|2022-06-16 02:34:10|11413.1|11410.3|11416.2|11412.2|11417.2|11413.2|11412.1|11409.3|1
1655346860000|2022-06-16 02:34:20|11415.1|11412.3|11414.1|11411.3|11415.2|11412.3|11414.1|11410.2|0
1655346870000|2022-06-16 02:34:30|11414.2|11410.2|11413.2|11409.2|11414.2|11410.3|11412.1|11409.2|6
1655346880000|2022-06-16 02:34:40|11412.1|11409.3|11412.2|11408.2|11413.1|11410.3|11411.1|11408.2|3
1655346890000|2022-06-16 02:34:50|11412.1|11409.3|11412.1|11409.3|11412.1|11409.3|11411.6|11408.8|1
1655346900000|2022-06-16 02:35:00|11411.1|11408.3|11413.1|11410.3|11414.1|11411.3|11410.1|11407.3|12
1655346910000|2022-06-16 02:35:10|11411.6|11408.8|11414.2|11410.2|11414.2|11410.2|11411.1|11408.2|8
1655346920000|2022-06-16 02:35:20|11413.1|11410.3|11413.1|11410.3|11413.2|11410.3|11412.6|11409.2|1
1655346930000|2022-06-16 02:35:30|11413.6|11410.8|11412.6|11409.8|11413.6|11410.8|11411.6|11408.8|3
1655346940000|2022-06-16 02:35:40|11413.1|11410.3|11412.1|11409.3|11413.6|11410.8|11412.1|11409.3|7
1655346950000|2022-06-16 02:35:50|11411.6|11408.8|11411.6|11408.8|11412.1|11409.3|11411.1|11408.3|6
1655346960000|2022-06-16 02:36:00|11412.1|11409.3|11410.6|11407.8|11413.2|11410.3|11410.1|11407.3|2
1655346970000|2022-06-16 02:36:10|11411.1|11408.3|11411.2|11407.2|11413.2|11409.3|11411.1|11407.2|2
1655346980000|2022-06-16 02:36:20|11411.1|11408.3|11406.1|11403.3|11411.1|11408.3|11404.6|11401.2|38
1655346990000|2022-06-16 02:36:30|11405.1|11402.3|11407.1|11404.3|11408.1|11405.3|11404.6|11401.8|3
1655347000000|2022-06-16 02:36:40|11407.2|11403.2|11407.2|11403.2|11407.2|11404.3|11406.1|11403.2|4160
1655347010000|2022-06-16 02:36:50|11407.1|11404.3|11406.1|11403.3|11408.1|11405.3|11406.1|11403.3|11
1655347020000|2022-06-16 02:37:00|11406|11403.2|11407.2|11403.2|11407.2|11403.3|11406|11403.2|1385
1655347030000|2022-06-16 02:37:10|11406.1|11403.3|11407.1|11404.3|11408.2|11404.3|11406.1|11403.2|4
1655347040000|2022-06-16 02:37:20|11407.2|11403.2|11409.1|11406.3|11409.2|11406.3|11406.1|11403.2|4126
1655347050000|2022-06-16 02:37:30|11410.1|11407.3|11410.2|11406.2|11411.2|11408.2|11410|11406.2|0
1655347060000|2022-06-16 02:37:40|11410|11407.2|11411.5|11408.7|11411.6|11408.7|11409|11406.1|5493
1655347070000|2022-06-16 02:37:50|11411.6|11408.8|11413|11410.2|11414.2|11410.3|11411.6|11408.8|6
1655347080000|2022-06-16 02:38:00|11412.6|11409.8|11413|11410.2|11414.1|11410.2|11412.6|11409.8|11
1655347090000|2022-06-16 02:38:10|11412|11409.2|11411|11408.2|11412.1|11409.2|11410|11407.1|4
1655347100000|2022-06-16 02:38:20|11412.1|11408.1|11414|11411.2|11414|11411.2|11411.1|11408.1|3
1655347110000|2022-06-16 02:38:30|11413.5|11410.7|11414|11411.2|11414|11411.2|11413.5|11410.7|2
1655347120000|2022-06-16 02:38:40|11414.5|11411.7|11415.1|11412.3|11416.1|11413.2|11414.5|11411.7|6
1655347130000|2022-06-16 02:38:50|11416|11413.2|11417.1|11414.3|11417.5|11414.7|11415.1|11412.1|3
1655347140000|2022-06-16 02:39:00|11417.2|11413.1|11415.1|11412.3|11418.2|11415.2|11415.1|11412.1|5
1655347150000|2022-06-16 02:39:10|11415.6|11412.8|11416.1|11413.3|11416.1|11413.3|11415.6|11412.8|2
1655347160000|2022-06-16 02:39:20|11416.6|11413.8|11418|11415.2|11418|11415.2|11416.6|11413.8|2
1655347170000|2022-06-16 02:39:30|11419.1|11415.1|11419.2|11415.2|11419.2|11416.3|11418|11415.1|2
1655347180000|2022-06-16 02:39:40|11419|11416.2|11420.1|11417.3|11422.2|11418.2|11419|11416.2|6
1655347190000|2022-06-16 02:39:50|11420.2|11416.2|11420.1|11417.3|11420.2|11417.3|11420.1|11416.2|2
1655347200000|2022-06-16 02:40:00|11419.6|11416.8|11419.1|11416.3|11419.6|11416.8|11419.1|11416.3|0
1655347210000|2022-06-16 02:40:10|11418.1|11415.3|11418.2|11414.2|11419.2|11416.3|11417.1|11414.2|15
1655347220000|2022-06-16 02:40:20|11419.1|11415.1|11419|11416.2|11419.1|11416.2|11419|11415.1|1
1655347230000|2022-06-16 02:40:30|11418.6|11415.8|11419.1|11415.1|11419.2|11415.8|11416.1|11413.3|5
1655347240000|2022-06-16 02:40:40|11418.1|11415.3|11417.1|11413.1|11418.1|11415.3|11417.1|11413.1|0
1655347250000|2022-06-16 02:40:50|11417|11414.2|11417|11414.2|11417.2|11414.2|11416.6|11413.2|1
1655347260000|2022-06-16 02:41:00|11417.1|11414.3|11417|11414.2|11421.2|11418.2|11417|11414.2|6
1655347270000|2022-06-16 02:41:10|11416.1|11413.3|11416.1|11413.3|11417.5|11414.7|11416.1|11413.3|5
1655347280000|2022-06-16 02:41:20|11415.6|11412.8|11416.1|11413.3|11416.1|11413.3|11415.6|11412.8|1
1655347290000|2022-06-16 02:41:30|11416.6|11413.8|11416.1|11413.3|11417|11414.2|11416.1|11413.3|5
1655347300000|2022-06-16 02:41:40|||||||||1
1655347310000|2022-06-16 02:41:50|11415.1|11412.3|11415.1|11411.1|11415.2|11412.3|11415.1|11411.1|0
1655347320000|2022-06-16 02:42:00|11415.2|11411.2|11414.1|11411.3|11415.2|11412.2|11414|11411.1|0
1655347330000|2022-06-16 02:42:10|11414|11411.2|11412|11409.2|11414|11411.2|11412|11408.1|3
1655347340000|2022-06-16 02:42:20|11412.2|11408.2|11413|11410.2|11413.1|11410.2|11412|11408.1|0
1655347350000|2022-06-16 02:42:30|11413.1|11409.1|11410.5|11407.7|11413.1|11409.2|11410.5|11407.7|2
1655347360000|2022-06-16 02:42:40|11411|11408.2|11412|11409.2|11412|11409.2|11410.5|11407.7|7
1655347370000|2022-06-16 02:42:50|11414.1|11410.1|11414.5|11411.7|11414.6|11411.7|11414|11410.1|4
1655347380000|2022-06-16 02:43:00|11415.5|11412.7|11414.1|11410.1|11416.1|11413.2|11414|11407.6|2
1655347390000|2022-06-16 02:43:10|11413|11410.2|11416|11413.2|11416.1|11413.2|11412.5|11409.7|2
1655347400000|2022-06-16 02:43:20|11417|11414.2|11416|11413.2|11418.1|11414.2|11416|11413.1|2
1655347410000|2022-06-16 02:43:30|11416.5|11413.7|11418|11415.2|11419.1|11415.2|11416|11413.1|3
1655347420000|2022-06-16 02:43:40|11418.5|11415.7|11419|11416.2|11419.1|11416.2|11417.5|11414.7|2
1655347430000|2022-06-16 02:43:50|11419.1|11415.1|11419|11416.2|11419.6|11416.7|11419|11415.1|1385
1655347440000|2022-06-16 02:44:00|11419.5|11416.7|11420|11417.2|11421|11418.2|11418.5|11415.7|32
1655347450000|2022-06-16 02:44:10|11419.5|11416.7|11421|11418.2|11421.1|11418.2|11419|11416.1|4
1655347460000|2022-06-16 02:44:20|11422.1|11418.1|11423.5|11420.7|11424.1|11421.2|11421|11417.1|4
1655347470000|2022-06-16 02:44:30|11423|11420.2|11424.1|11420.1|11424.2|11421.2|11423|11419.1|3
1655347480000|2022-06-16 02:44:40|11423|11420.2|11423.5|11420.7|11424.1|11421.2|11423|11420.1|4
1655347490000|2022-06-16 02:44:50|11422.5|11419.7|11422|11419.2|11422.5|11419.7|11422|11419.2|1
1655347500000|2022-06-16 02:45:00|11421.5|11418.7|11426.5|11423.7|11426.5|11423.7|11420|11417.1|18
1655347510000|2022-06-16 02:45:10|11427|11424.2|11426.5|11423.7|11427|11424.2|11425|11422.1|3
1655347520000|2022-06-16 02:45:20|11426|11423.2|11427|11424.2|11427|11424.2|11426|11423.2|2
1655347530000|2022-06-16 02:45:30|11427.1|11423.1|11424|11421.2|11427.1|11424.2|11424|11421.1|5
1655347540000|2022-06-16 02:45:40|11423|11420.2|11426.1|11422.1|11427.1|11424.2|11423|11420.2|7
1655347550000|2022-06-16 02:45:50|11427.1|11423.1|11425|11422.2|11427.1|11423.1|11425|11422.2|0
1655347560000|2022-06-16 02:46:00|11425.5|11422.7|11427|11424.2|11427|11424.2|11425|11422.1|4
1655347570000|2022-06-16 02:46:10|11426|11423.2|11424|11421.2|11426.1|11423.2|11423|11420.2|0
1655347580000|2022-06-16 02:46:20|11426.1|11422.1|11426.5|11423.7|11427.5|11424.7|11426|11422.1|6
1655347590000|2022-06-16 02:46:30|11426|11423.2|11427|11424.2|11427.1|11424.2|11426|11423.1|1
1655347600000|2022-06-16 02:46:40|11427.5|11424.7|11427|11424.2|11427.5|11424.7|11427|11424.2|0
1655347610000|2022-06-16 02:46:50|11426|11423.2|11426|11423.2|11426|11423.2|11426|11423.2|2
1655347620000|2022-06-16 02:47:00|11427|11424.2|11428|11425.2|11429|11426.2|11426.5|11423.7|13
1655347630000|2022-06-16 02:47:10|11429.1|11425.1|11432|11429.2|11432.5|11429.7|11429|11425.1|22
1655347640000|2022-06-16 02:47:20|11433|11430.2|11432|11429.2|11433.5|11430.7|11432|11429.2|10
1655347650000|2022-06-16 02:47:30|11432.5|11429.7|11433|11430.2|11433.1|11430.2|11432|11429.1|1
1655347660000|2022-06-16 02:47:40|11433.1|11429.1|11433|11430.2|11433.1|11430.2|11432|11429.1|0
1655347670000|2022-06-16 02:47:50|11433.1|11429.1|11431|11428.2|11433.1|11429.2|11431|11427.1|3
1655347680000|2022-06-16 02:48:00|11431.1|11427.1|11430.5|11427.7|11431.1|11428.2|11429.5|11426.7|11
1655347690000|2022-06-16 02:48:10|11430|11427.2|11433|11430.2|11433|11430.2|11430|11427.1|5
1655347700000|2022-06-16 02:48:20|11432|11429.2|11433|11430.2|11433.1|11430.2|11432|11429.1|1
1655347710000|2022-06-16 02:48:30|11432.5|11429.7|11431.5|11428.7|11432.5|11429.7|11430|11427.2|4
1655347720000|2022-06-16 02:48:40|11431|11428.2|11431.5|11428.7|11431.5|11428.7|11430|11427.2|1
1655347730000|2022-06-16 02:48:50|11432|11429.2|11433|11430.2|11433|11430.2|11432|11429.2|22
1655347740000|2022-06-16 02:49:00|11432.5|11429.7|11432|11429.2|11433|11430.2|11432|11429.2|4
1655347750000|2022-06-16 02:49:10|11431.1|11427.1|11428|11425.2|11431.1|11427.7|11426.5|11423.7|4
1655347760000|2022-06-16 02:49:20|11429.1|11425.1|11431.1|11427.1|11431.1|11427.1|11428.5|11425.1|7
1655347770000|2022-06-16 02:49:30|11430|11427.2|11429|11426.2|11430.1|11427.2|11429|11426.1|0
1655347780000|2022-06-16 02:49:40|11428.5|11425.7|11429|11426.2|11429|11426.2|11427|11423.1|7
1655347790000|2022-06-16 02:49:50|11429.1|11425.1|11426.1|11422.1|11429.1|11425.2|11426|11422.1|1
1655347800000|2022-06-16 02:50:00|11426|11423.2|11424|11421.2|11429.1|11426.2|11424|11421.1|5
1655347810000|2022-06-16 02:50:10|11423.5|11420.7|11424|11421.2|11425|11422.2|11423.5|11420.7|4
1655347820000|2022-06-16 02:50:20|11423.5|11420.7|11424.1|11420.1|11424.1|11421.2|11422|11418.1|4
1655347830000|2022-06-16 02:50:30|11424|11421.2|11424.1|11420.1|11425.6|11422.2|11424|11417.6|1
1655347840000|2022-06-16 02:50:40|11423|11420.2|11423|11420.2|11423.1|11420.2|11423|11419.1|0
1655347850000|2022-06-16 02:50:50|11425.1|11421.1|11425.1|11421.1|11427.6|11422.2|11425|11419.6|10
1655347860000|2022-06-16 02:51:00|11423|11420.2|11425|11422.2|11425|11422.2|11423|11420.1|5
1655347870000|2022-06-16 02:51:10|11425.1|11421.1|11423|11420.2|11425.1|11422.2|11423|11420.1|0
1655347880000|2022-06-16 02:51:20|11424|11421.2|11423|11420.2|11425.1|11422.2|11423|11420.1|0
1655347890000|2022-06-16 02:51:30|11423.1|11419.1|11422|11419.2|11423.1|11420.2|11421.5|11418.7|5
1655347900000|2022-06-16 02:51:40|11422.5|11419.7|11421.1|11417.1|11423.1|11419.7|11420|11417.1|21
1655347910000|2022-06-16 02:51:50|11420|11417.2|11419|11416.2|11420.1|11417.2|11418|11415.1|9
1655347920000|2022-06-16 02:52:00|||||||||1
1655347930000|2022-06-16 02:52:10|11419.1|11415.1|11418|11415.2|11419.1|11415.7|11417|11414.2|9
1655347940000|2022-06-16 02:52:20|11418.1|11414.1|11419|11416.2|11419.5|11416.7|11418|11414.1|4
1655347950000|2022-06-16 02:52:30|11419.5|11416.7|11417|11414.2|11422.1|11418.2|11417|11414.2|6
1655347960000|2022-06-16 02:52:40|11416.5|11413.7|11415|11412.2|11417|11414.2|11415|11412.2|10
1655347970000|2022-06-16 02:52:50|11415.5|11412.7|11417|11414.2|11418.1|11414.2|11415|11412.2|8
1655347980000|2022-06-16 02:53:00|11418|11415.2|11418|11415.2|11419.1|11416.2|11417.5|11414.7|2
1655347990000|2022-06-16 02:53:10|11419|11416.2|11418|11415.2|11420|11417.2|11418|11414.1|7
1655348000000|2022-06-16 02:53:20|11419|11416.2|11417.1|11413.1|11419|11416.2|11416|11413.1|6
1655348010000|2022-06-16 02:53:30|11417|11414.2|11416|11413.2|11417.1|11414.2|11415|11412.2|8
1655348020000|2022-06-16 02:53:40|11417.1|11413.1|11417|11414.2|11418|11415.2|11415|11412.1|3
1655348040000|2022-06-16 02:54:00|11416.5|11413.7|11415.5|11412.7|11416.5|11413.7|11415.5|11412.7|1
1655348050000|2022-06-16 02:54:10|11415.1|11411.1|11414|11411.2|11415.1|11412.2|11414|11411.1|4
1655348060000|2022-06-16 02:54:20|11415.5|11412.7|11414.5|11411.7|11415.5|11412.7|11413.5|11410.7|11
1655348070000|2022-06-16 02:54:30|11414|11411.2|11415|11412.2|11415.1|11412.2|11414|11411.1|4
1655348080000|2022-06-16 02:54:40|11415.1|11411.1|11417.1|11413.1|11417.1|11414.2|11415|11411.1|2
1655348090000|2022-06-16 02:54:50|11416|11413.2|11416|11413.2|11416|11413.2|11416|11413.2|0
1655348100000|2022-06-16 02:55:00|11417.1|11413.1|11416|11413.2|11417.1|11413.2|11416|11413.1|1520
1655348110000|2022-06-16 02:55:10|11417.1|11413.1|11416|11413.2|11417.1|11414.2|11415.5|11412.7|3
1655348120000|2022-06-16 02:55:20|11417|11414.2|11415|11412.2|11417|11414.2|11415|11412.2|4
1655348130000|2022-06-16 02:55:30|11414.5|11411.7|11415.1|11411.1|11416.6|11412.2|11413|11408.6|1550
1655348140000|2022-06-16 02:55:40|11414.5|11411.7|11413|11410.2|11414.5|11411.7|11412.5|11409.6|9185
1655348150000|2022-06-16 02:55:50|||||||||1
1655348160000|2022-06-16 02:56:00|11412.9|11410.1|11406.4|11403.6|11412.9|11410.1|11406.4|11403.6|17
1655348170000|2022-06-16 02:56:10|11402|11399.2|11398|11395.2|11402|11399.2|11397.5|11394.7|157
1655348180000|2022-06-16 02:56:20|11397.5|11394.7|11397|11394.2|11399|11396.2|11397|11394.1|10
1655348190000|2022-06-16 02:56:30|11396.5|11393.7|11400|11396|11400|11397.1|11395.9|11393|26
1655348200000|2022-06-16 02:56:40|11399.9|11397.1|11402.5|11394.5|11402.5|11397.1|11398|11394.5|10753
1655348210000|2022-06-16 02:56:50|11402.1|11394.1|11401|11398.2|11402.1|11399.2|11398.9|11394.1|1550
1655348220000|2022-06-16 02:57:00|11400|11397.2|11398|11395.2|11400.4|11397.6|11398|11395.2|1548
1655348230000|2022-06-16 02:57:10|11398.4|11395.6|11395|11392.2|11401|11398.1|11395|11392.2|1557
1655348240000|2022-06-16 02:57:20|11396.1|11392.1|11394.9|11392.1|11397.1|11394.1|11394.5|11391.1|4676
1655348250000|2022-06-16 02:57:30|11395|11392.2|11394|11391.2|11397.1|11394.2|11394|11390.6|9383
1655348260000|2022-06-16 02:57:40|11394.4|11391.6|11396.1|11392.1|11396.1|11393.2|11393.4|11390.6|10
1655348270000|2022-06-16 02:57:50|11395.9|11393.1|11396|11393.2|11397.1|11394.1|11394|11391.1|7
1655348280000|2022-06-16 02:58:00|11395.9|11393.1|11398|11395.2|11398|11395.2|11395.1|11391.1|8
1655348290000|2022-06-16 02:58:10|11400|11396|11395.1|11391.1|11400|11396.1|11393.9|11391|5
1655348300000|2022-06-16 02:58:20|11394|11391.2|11395.9|11393.1|11396|11393.1|11393.5|11390.7|7
1655348310000|2022-06-16 02:58:30|11397|11393|11397.9|11395.1|11398.5|11395.1|11395.9|11393|6336
1655348320000|2022-06-16 02:58:40|11398.9|11396.1|11399.4|11396.6|11404.5|11399.1|11398.9|11396|6338
1655348330000|2022-06-16 02:58:50|11399.9|11397.1|11402.9|11400.1|11404.1|11400.2|11399.9|11397.1|4686
1655348340000|2022-06-16 02:59:00|11403|11399|11399.9|11397.1|11403|11399.1|11398.9|11396|4
1655348350000|2022-06-16 02:59:10|11400|11397.2|11406|11403.2|11406|11403.2|11400|11397.2|2
1655348360000|2022-06-16 02:59:20|11405.9|11403.1|11405.1|11401.1|11406.1|11403.1|11404|11400.1|0
1655348370000|2022-06-16 02:59:30|11404|11401.2|11404.1|11400.1|11405.1|11402.2|11401.9|11398|2
1655348380000|2022-06-16 02:59:40|11403.1|11399.1|11406.1|11402.1|11407.6|11403.7|11403.1|11399.1|21
1655348390000|2022-06-16 02:59:50|11405|11402.2|11406|11403.2|11406.1|11403.2|11405|11402.1|0
1655348400000|2022-06-16 03:00:00|11406.1|11402.1|11404|11401.2|11406.1|11403.2|11404|11400.1|3
1655348410000|2022-06-16 03:00:10|11405|11402.2|11402.1|11398.1|11405.6|11402.7|11402.1|11397.6|4
1655348420000|2022-06-16 03:00:20|11402|11399.2|11403|11400.2|11405.1|11401.2|11402|11399.2|2
1655348430000|2022-06-16 03:00:30|11403.5|11400.7|11408|11405.2|11408.1|11405.2|11403.5|11400.7|9
1655348440000|2022-06-16 03:00:40|11408.1|11404.1|11406|11403.2|11408.1|11404.2|11406|11403.2|0
1655348450000|2022-06-16 03:00:50|11406.1|11402.1|11405|11402.2|11406.1|11402.7|11404|11400.1|13
1655348460000|2022-06-16 03:01:00|11405.1|11401.1|11407|11404.2|11407|11404.2|11404|11401.1|7
1655348470000|2022-06-16 03:01:10|11407.1|11403.1|11406.1|11402.1|11407.1|11403.2|11404|11401.1|5
1655348480000|2022-06-16 03:01:20|11405|11402.2|11405|11402.2|11405|11402.2|11405|11402.2|0
1655348490000|2022-06-16 03:01:30|11403|11400.2|11400.1|11396.1|11403|11400.2|11398|11395.1|5
1655348500000|2022-06-16 03:01:40|11399|11396.2|11401.1|11397.1|11401.1|11397.2|11399|11396.2|3
1655348510000|2022-06-16 03:01:50|11400|11397.2|11402.1|11398.1|11403.1|11399.1|11400|11397.1|2
1655348520000|2022-06-16 03:02:00|11401.1|11397.1|11403|11400.2|11406.1|11403.1|11400|11397.1|2
1655348530000|2022-06-16 03:02:10|11402.9|11400.1|11401|11398.2|11404.1|11400.2|11401|11398|5
1655348540000|2022-06-16 03:02:20|11402.1|11398.1|11401.5|11398.7|11402.5|11399.7|11401|11398.1|1
1655348550000|2022-06-16 03:02:30|11401|11398.2|11402.1|11398.1|11402.1|11399.2|11401|11398.1|0
1655348560000|2022-06-16 03:02:40|11402|11399.2|11403.1|11399.1|11403.1|11399.2|11402|11399.1|0
1655348570000|2022-06-16 03:02:50|11402|11399.2|11405.1|11401.1|11405.1|11402.2|11402|11399.1|2
1655348580000|2022-06-16 03:03:00|11404.9|11402.1|11403.9|11401.1|11406.1|11403.1|11400.9|11398|18
1655348590000|2022-06-16 03:03:10|11404.1|11400.1|11406.9|11404.1|11406.9|11404.1|11403|11400|6
1655348600000|2022-06-16 03:03:20|11407.1|11403.1|11407.9|11405.1|11409.1|11406.1|11405.5|11402.7|3
1655348610000|2022-06-16 03:03:30|11406.9|11404.1|11407.9|11405.1|11408|11405.1|11405|11402|10
1655348620000|2022-06-16 03:03:40|11408|11404|11407.9|11405.1|11408|11405.1|11406|11403.2|2
1655348630000|2022-06-16 03:03:50|11408.4|11405.6|11410|11406|11411|11407|11408.4|11405.6|7
1655348640000|2022-06-16 03:04:00|11408.9|11406.1|11409|11405|11409|11406.1|11406.9|11404|2
1655348650000|2022-06-16 03:04:10|11407.9|11405.1|11408.9|11406.1|11408.9|11406.1|11407.9|11404|1
1655348660000|2022-06-16 03:04:20|11409|11405|11408.9|11406.1|11409.4|11406.6|11408.9|11405|2
1655348670000|2022-06-16 03:04:30|11409.9|11407.1|11405.9|11403.1|11410|11407.1|11405.4|11402.6|10
1655348680000|2022-06-16 03:04:40|11407|11403|11405.9|11403.1|11407|11403.1|11405.4|11402.6|2
1655348690000|2022-06-16 03:04:50|11407|11403|11408.9|11406.1|11410.5|11406.1|11405.9|11402.5|2
1655348700000|2022-06-16 03:05:00|11409.9|11407.1|11415.9|11413.1|11417|11413.1|11409.9|11407|9
1655348710000|2022-06-16 03:05:10|11416.4|11413.6|11418.9|11416.1|11419.4|11416.6|11415.9|11413.1|12
1655348720000|2022-06-16 03:05:20|11417.9|11415.1|11418.4|11415.6|11420|11416.1|11417.9|11415.1|2
1655348730000|2022-06-16 03:05:30|11418.9|11416.1|11419|11415|11419.9|11417.1|11418.4|11415|14
1655348740000|2022-06-16 03:05:40|11418.9|11416.1|11417|11413|11419|11416.1|11417|11413|2
1655348750000|2022-06-16 03:05:50|11416.9|11414.1|11417|11413|11417|11414.1|11416.9|11413|0
1655348760000|2022-06-16 03:06:00|11416.9|11414.1|11413.9|11411.1|11417|11414.1|11413.9|11411|2
1655348770000|2022-06-16 03:06:10|11414|11411.2|11412.9|11410.1|11415.4|11412.6|11412.9|11410.1|3
1655348790000|2022-06-16 03:06:30|11412.4|11409.6|11410.9|11408.1|11412.4|11409.6|11410.9|11408|0
1655348800000|2022-06-16 03:06:40|11412|11408|11410.9|11408.1|11413.5|11408.1|11410.9|11405.5|0
1655348810000|2022-06-16 03:06:50|11412|11408|11409.9|11407.1|11412|11409.1|11409.9|11407|1
1655348820000|2022-06-16 03:07:00|11408.9|11406.1|11413.5|11405.5|11413.5|11409.1|11406.9|11404|11
1655348830000|2022-06-16 03:07:10|11411|11407|11409.9|11407.1|11412.5|11408.1|11409.9|11404.5|2
1655348840000|2022-06-16 03:07:20|11410|11406|11409.9|11407.1|11410|11407.1|11408.9|11406|2
1655348850000|2022-06-16 03:07:30|11410.4|11407.6|11410|11406|11411|11407.6|11406.9|11404|6
1655348860000|2022-06-16 03:07:40|11409.9|11407.1|11409.4|11406.6|11409.9|11407.1|11409.4|11406.6|1
1655348870000|2022-06-16 03:07:50|11409.9|11407.1|11409.4|11406.6|11409.9|11407.1|11409.4|11406.6|1
1655348880000|2022-06-16 03:08:00|11410.4|11407.6|11407.9|11405.1|11410.9|11408.1|11406.9|11404|4
1655348890000|2022-06-16 03:08:10|11408.9|11406.1|11406.9|11404.1|11408.9|11406.1|11406.9|11404|2
1655348900000|2022-06-16 03:08:20|11406.4|11403.6|11409.9|11407.1|11410.4|11407.6|11405.9|11403.1|31
1655348910000|2022-06-16 03:08:30|11409.4|11406.6|11408.9|11406.1|11409.4|11406.6|11408.9|11406.1|1
1655348920000|2022-06-16 03:08:40|11409.4|11406.6|11408.9|11406.1|11409.4|11406.6|11408.9|11406.1|5
1655348930000|2022-06-16 03:08:50|11408.4|11405.6|11408.9|11406.1|11409.4|11406.6|11408.4|11405.6|29
1655348940000|2022-06-16 03:09:00|11409.4|11406.6|11412|11408|11413.9|11411.1|11409.4|11406.6|18
1655348950000|2022-06-16 03:09:10|11409.9|11407.1|11412|11408|11412|11408.1|11409.9|11407|0
1655348960000|2022-06-16 03:09:20|11410.9|11408.1|11410.9|11408.1|11410.9|11408.1|11410.9|11408.1|0
1655348970000|2022-06-16 03:09:30|11409.9|11407.1|11411|11407|11411|11408.1|11409.9|11406|3
1655348990000|2022-06-16 03:09:50|11410.9|11408.1|11414|11410|11414|11410|11410.9|11407|6
1655349000000|2022-06-16 03:10:00|11413.9|11411.1|11409.9|11407.1|11413.9|11411.1|11408.9|11406.1|5
1655349010000|2022-06-16 03:10:10|11411|11407|11409.9|11407.1|11411|11407.1|11409.9|11407|0
1655349020000|2022-06-16 03:10:20|11411|11407|11406.9|11404.1|11411|11407.1|11406.9|11403|3
1655349030000|2022-06-16 03:10:30|11408|11404|11410|11406|11410|11406.1|11408|11404|2
1655349040000|2022-06-16 03:10:40|11409|11405|11408.9|11406.1|11409|11406.1|11407.9|11405|2
1655349050000|2022-06-16 03:10:50|||||||||1
1655349060000|2022-06-16 03:11:00|11410|11406|11411.9|11409.1|11412|11409.1|11408.9|11406|4
1655349070000|2022-06-16 03:11:10|11412|11408|11412|11408|11413|11409.1|11410.9|11407|2
1655349080000|2022-06-16 03:11:20|11410.9|11408.1|11410.9|11408.1|11412|11408.1|11410.9|11407|3
1655349090000|2022-06-16 03:11:30|11412|11408|11412.9|11410.1|11412.9|11410.1|11411.9|11408|3
1655349100000|2022-06-16 03:11:40|11414|11410|11416.9|11414.1|11416.9|11414.1|11413.9|11410|51
1655349110000|2022-06-16 03:11:50|11417|11413|11415.9|11413.1|11417|11413.1|11414.4|11411.6|2
1655349120000|2022-06-16 03:12:00|11414.9|11412.1|11414.9|11412.1|11415|11412.1|11413.9|11411|1
1655349130000|2022-06-16 03:12:10|11413.9|11411.1|11414|11410|11414|11411.1|11413.9|11410|0
1655349140000|2022-06-16 03:12:20|11412.9|11410.1|11413|11409|11414|11410.1|11411.9|11409|0
1655349150000|2022-06-16 03:12:30|11412.9|11410.1|11413|11409|11413|11410.1|11412.9|11409|0
1655349160000|2022-06-16 03:12:40|11412.9|11410.1|11413|11409|11413|11410.1|11412.9|11409|0
1655349170000|2022-06-16 03:12:50|11411.9|11409.1|11410.9|11408.1|11411.9|11409.1|11409.9|11406|2
1655349180000|2022-06-16 03:13:00|11410|11406|11411|11407|11411|11408.1|11409.9|11406|2
1655349190000|2022-06-16 03:13:10|11409.9|11407.1|11407.9|11405.1|11411|11407.1|11407.9|11405.1|3
1655349200000|2022-06-16 03:13:20|11409|11405|11407.9|11405.1|11409|11405.1|11407.9|11405|0
1655349210000|2022-06-16 03:13:30|11408|11404|11406.9|11404.1|11408|11404.1|11406.9|11403|0
1655349220000|2022-06-16 03:13:40|11407.9|11405.1|11407.9|11405.1|11408|11405.1|11407.9|11404|2
1655349230000|2022-06-16 03:13:50|11408|11404|11408|11404|11409|11405.1|11407.9|11404|3
1655349240000|2022-06-16 03:14:00|11408.9|11406.1|11408.9|11406.1|11408.9|11406.1|11408.9|11406.1|0
1655349250000|2022-06-16 03:14:10|11409.9|11407.1|11412|11408|11413|11410.1|11409.9|11407.1|4
1655349260000|2022-06-16 03:14:20|11410.9|11408.1|11410.4|11407.6|11410.9|11408.1|11408.9|11406|2
1655349270000|2022-06-16 03:14:30|11409.9|11407.1|11409.9|11407.1|11409.9|11407.1|11409.9|11407.1|0
1655349280000|2022-06-16 03:14:40|11409.4|11406.6|11408.9|11406.1|11409.4|11406.6|11408.9|11405|1
1655349290000|2022-06-16 03:14:50|11409.4|11406.6|11410.9|11408.1|11412|11409.1|11409.4|11406.6|3
1655349300000|2022-06-16 03:15:00|11410.4|11407.6|11413.9|11411.1|11414|11411.1|11409.9|11404.5|10
1655349310000|2022-06-16 03:15:10|11412.9|11410.1|11413|11409|11414|11410.1|11411.9|11409|1
1655349320000|2022-06-16 03:15:20|11414|11410|11413|11409|11414|11410.1|11412.9|11409|0
1655349330000|2022-06-16 03:15:30|11412.9|11410.1|11412.9|11410.1|11413.9|11411.1|11412.9|11409|0
1655349340000|2022-06-16 03:15:40|11413.5|11409.5|11412.9|11410.1|11413.5|11410.1|11411.9|11409|3251
1655349350000|2022-06-16 03:15:50|11412.4|11409.6|11412.9|11410.1|11412.9|11410.1|11412.4|11409.6|4
1655349360000|2022-06-16 03:16:00|11413.4|11410.6|11414.4|11411.6|11414.4|11411.6|11412.9|11410|3
1655349370000|2022-06-16 03:16:10|11415.9|11413.1|11415.9|11413.1|11416.5|11413.6|11415.4|11412|8134
1655349380000|2022-06-16 03:16:20|11416|11412|11416|11412|11416|11413.1|11415.4|11412|0
1655349390000|2022-06-16 03:16:30|11415.8|11413|11415.9|11413.1|11417.5|11414.6|11414.9|11412|4893
1655349400000|2022-06-16 03:16:40|11415.4|11412.6|11419.8|11417|11419.9|11417.1|11415.4|11412|4899
1655349410000|2022-06-16 03:16:50|11419.9|11417.1|11417.8|11415|11419.9|11417.1|11417.3|11414.5|5
1655349420000|2022-06-16 03:17:00|11416.9|11412.9|11413.9|11411.1|11416.9|11413.5|11413.9|11411.1|14
1655349430000|2022-06-16 03:17:10|11414.8|11412|11410.9|11408.1|11415|11412|11410.9|11407.9|13139
1655349440000|2022-06-16 03:17:20|11411.9|11407.9|11410.9|11408.1|11413.4|11410.1|11410.9|11407.5|3293
1655349450000|2022-06-16 03:17:30|11410.8|11408|11411.8|11409|11412|11409|11410.4|11407.6|8226
1655349460000|2022-06-16 03:17:40|11412.9|11408.9|11416.8|11414|11416.8|11414|11412.9|11408.9|1649
1655349470000|2022-06-16 03:17:50|11417.8|11415|11418.9|11416.1|11419|11416.1|11417.3|11413.9|3296
1655349480000|2022-06-16 03:18:00|11418.8|11416|11418.8|11416|11418.9|11416.1|11416.9|11414.1|2
1655349490000|2022-06-16 03:18:10|11419.3|11416.5|11423.8|11421|11424.4|11421.1|11418.8|11416|1653
1655349500000|2022-06-16 03:18:20|11423.9|11421.1|11424.8|11422|11426|11423|11422.9|11419.9|16
1655349510000|2022-06-16 03:18:30|11424.9|11420.9|11420.8|11418|11424.9|11421|11420.8|11418|8
1655349520000|2022-06-16 03:18:40|11421.8|11419|11419.8|11417|11422.3|11419.5|11419.8|11417|5
1655349530000|2022-06-16 03:18:50|11418.4|11415.6|11413|11409|11419.9|11417|11412.4|11409|34
1655349540000|2022-06-16 03:19:00|11412.9|11410.1|11412.9|11410.1|11414.5|11410.1|11411.9|11406.5|3
1655349550000|2022-06-16 03:19:10|11413.3|11410.5|11413|11409|11413.3|11410.5|11413|11409|1
1655349560000|2022-06-16 03:19:20|11413.3|11410.5|11413|11409|11413.3|11410.5|11412.9|11409|4
1655349570000|2022-06-16 03:19:30|11412|11408|11410.9|11406.9|11413.5|11409|11410.9|11405.4|8
1655349580000|2022-06-16 03:19:40|11411|11407|11410.9|11406.9|11413.4|11408.1|11409.8|11405.4|0
1655349590000|2022-06-16 03:19:50|11409.8|11407|11410.8|11408|11410.9|11408|11409.8|11406.9|3
1655349600000|2022-06-16 03:20:00|11409.8|11407|11410|11406|11410|11407|11409.8|11406|1
1655349610000|2022-06-16 03:20:10|11408.9|11406.1|11408.8|11406|11408.9|11406.1|11408.8|11406|2
1655349620000|2022-06-16 03:20:20|11408.9|11406.1|11408.8|11406|11408.9|11406.1|11408.8|11406|0
1655349630000|2022-06-16 03:20:30|11407.9|11403.9|11406.8|11404|11410.4|11404|11405.8|11401.9|14
1655349640000|2022-06-16 03:20:40|11407|11403|11405.8|11403|11407|11404|11405.8|11402.9|1
1655349650000|2022-06-16 03:20:50|11405|11401|11404.9|11400.9|11405|11401|11404.9|11400.9|3
1655349660000|2022-06-16 03:21:00|11405|11401|11408.8|11406|11409.9|11406|11404.9|11399.5|9
1655349670000|2022-06-16 03:21:10|11409.8|11407|11409.9|11405.9|11409.9|11407|11409.8|11405.9|1
1655349680000|2022-06-16 03:21:20|11409.8|11407|11409.9|11405.9|11409.9|11407|11409.8|11405.9|0
1655349690000|2022-06-16 03:21:30|11409.8|11407|11409.8|11407|11410.9|11408|11408.8|11406|3
1655349700000|2022-06-16 03:21:40|11409.9|11407.1|11409.9|11407.1|11410.4|11407.6|11409.9|11407.1|6
1655349710000|2022-06-16 03:21:50|11410.9|11408.1|11410.9|11408.1|11413|11409.1|11410.9|11408.1|1
1655349720000|2022-06-16 03:22:00|11411.9|11407.9|11410.9|11406.9|11411.9|11409.1|11408.9|11406.1|5
1655349730000|2022-06-16 03:22:10|11410.8|11408|11411.9|11407.9|11412.9|11409|11410.8|11407.9|1
1655349740000|2022-06-16 03:22:20|11411.8|11409|11411.9|11407.9|11412.9|11409|11411.8|11407.9|0
1655349750000|2022-06-16 03:22:30|11411.8|11409|11411.8|11409|11413.3|11410.5|11411.8|11408.9|13
1655349770000|2022-06-16 03:22:50|11410.9|11406.9|11410.9|11406.9|11410.9|11406.9|11410.9|11406.9|2
1655349780000|2022-06-16 03:23:00|11409.9|11407.1|11412.9|11410.1|11414|11410.1|11408.9|11405.9|14
1655349790000|2022-06-16 03:23:10|11412.8|11410|11412.8|11410|11413|11410.1|11411.9|11408|0
1655349800000|2022-06-16 03:23:20|11413|11409|11412.9|11410.1|11414|11410.1|11412.8|11409|4
1655349810000|2022-06-16 03:23:30|11413.9|11409.9|11414|11410|11414|11411.1|11412.4|11409.6|5
1655349820000|2022-06-16 03:23:40|11413.9|11409.9|11413.8|11411|11414.5|11411|11413.8|11409.9|0
1655349830000|2022-06-16 03:23:50|11413.9|11411.1|11414|11410|11414|11411.1|11413.9|11410|0
1655349840000|2022-06-16 03:24:00|11415.5|11407.5|11413.9|11409.9|11415.5|11409.9|11413.9|11407.5|0
1655349860000|2022-06-16 03:24:20|11415.5|11407.5|11413.9|11409.9|11415.5|11409.9|11413.9|11407.5|0
1655349870000|2022-06-16 03:24:30|11412.9|11410.1|11412.9|11408.9|11412.9|11410.1|11409.9|11406.5|3
1655349880000|2022-06-16 03:24:40|11412.8|11410|11411.8|11409|11413.9|11411|11411.8|11409|1673
1655349890000|2022-06-16 03:24:50|11412.9|11408.9|11412.8|11410|11413.9|11410|11412.8|11408.9|0
1655349900000|2022-06-16 03:25:00|11412.3|11409.5|11413.9|11409.9|11413.9|11410|11411.8|11409|1
1655349910000|2022-06-16 03:25:10|11413.8|11411|11413.8|11411|11413.8|11411|11413.8|11411|1
1655349920000|2022-06-16 03:25:20|11413.3|11410.5|11420.8|11418|11421.4|11418|11413.3|11410.5|23
1655349930000|2022-06-16 03:25:30|11421.8|11419|11421.9|11417.9|11422.9|11419|11419|11415|11
1655349940000|2022-06-16 03:25:40|11420.8|11418|11420.8|11418|11421.9|11418|11419.8|11416.9|1680
1655349950000|2022-06-16 03:25:50|11419.9|11415.9|11418.9|11414.9|11422.4|11419|11418.8|11414.4|5
1655349960000|2022-06-16 03:26:00|11419.9|11415.9|11416.9|11412.9|11421.4|11417.1|11414.9|11411.9|2
1655349970000|2022-06-16 03:26:10|11415.9|11413.1|11416.9|11412.9|11416.9|11413.1|11412.8|11409.9|1676
1655349980000|2022-06-16 03:26:20|11418.4|11410.4|11416.9|11412.9|11418.4|11413|11414.9|11408.4|1
1655349990000|2022-06-16 03:26:30|11415.9|11411.9|11415.9|11413.1|11416.9|11414.1|11415.4|11411.9|91
1655350000000|2022-06-16 03:26:40|11416.4|11413.6|11416.9|11414.1|11417.9|11415.1|11416.4|11413.6|4
1655350010000|2022-06-16 03:26:50|||||||||2
1655350020000|2022-06-16 03:27:00|11417.9|11415.1|11415.9|11413.1|11418|11415.1|11415.9|11412|0
1655350030000|2022-06-16 03:27:10|11417|11413|11417.9|11415.1|11419|11415.6|11417|11413|4
1655350040000|2022-06-16 03:27:20|11416.9|11414.1|11417.9|11415.1|11419|11415.6|11416.9|11414|1661
1655350050000|2022-06-16 03:27:30|11418.9|11416.1|11418.9|11416.1|11419|11416.1|11416.9|11414|1667
1655350060000|2022-06-16 03:27:40|11418.4|11415.6|11422.9|11420.1|11424|11420.1|11418.4|11415.6|7
1655350070000|2022-06-16 03:27:50|11422|11418|11420.9|11418.1|11424.5|11419.1|11420.9|11416.5|2
1655350080000|2022-06-16 03:28:00|11421.9|11419.1|11423.9|11421.1|11425|11421.1|11421.9|11419|5
1655350090000|2022-06-16 03:28:10|11425|11421|11423.9|11421.1|11425|11421.1|11423.9|11421|0
1655350100000|2022-06-16 03:28:20|11425|11421|11424.9|11422.1|11425|11422.1|11424.9|11421|0
1655350110000|2022-06-16 03:28:30|11426.4|11423.6|11424.9|11422.1|11426.4|11423.6|11424.9|11421|10
1655350120000|2022-06-16 03:28:40|11425|11421|11424.9|11422.1|11425|11422.1|11424.9|11421|0
1655350130000|2022-06-16 03:28:50|11425|11421|11425.4|11422.6|11426|11423|11424.9|11421|0
1655350140000|2022-06-16 03:29:00|11424.9|11422.1|11424.9|11422.1|11425.4|11422.6|11424.4|11421.6|1
1655350150000|2022-06-16 03:29:10|11425.4|11422.6|11425|11421|11425.4|11422.6|11423.9|11421|7
1655350160000|2022-06-16 03:29:20|11424.9|11422.1|11422.9|11420.1|11425|11422.1|11422.9|11420|4
1655350170000|2022-06-16 03:29:30|11422.4|11419.6|11423.9|11421.1|11424|11421.1|11422.4|11419.6|0
1655350190000|2022-06-16 03:29:50|11425|11421|11422.9|11420.1|11425|11421.1|11422.4|11419.6|33
1655350200000|2022-06-16 03:30:00|11423.4|11420.6|11420|11416|11423.4|11420.6|11418.9|11416|14
1655350210000|2022-06-16 03:30:10|11418.9|11416.1|11420|11416|11421|11417.1|11417.9|11415|1
1655350220000|2022-06-16 03:30:20|11418.9|11416.1|11419.9|11417.1|11419.9|11417.1|11418.9|11415|3
1655350230000|2022-06-16 03:30:30|11418.9|11416.1|11418.9|11416.1|11418.9|11416.1|11418.9|11416.1|0
1655350240000|2022-06-16 03:30:40|11419|11415|11418.9|11416.1|11419|11416.1|11418.9|11415|1
1655350280000|2022-06-16 03:31:20|11418.4|11415.6|11418.9|11416.1|11418.9|11416.1|11418.4|11415.6|2
1655350290000|2022-06-16 03:31:30|11418.4|11415.6|11418.9|11416.1|11418.9|11416.1|11418.4|11415.6|0
1655350300000|2022-06-16 03:31:40|11419.9|11417.1|11419.9|11417.1|11419.9|11417.1|11419.9|11417.1|33
1655350310000|2022-06-16 03:31:50|11420.4|11417.6|11418.9|11416.1|11420.4|11417.6|11418.9|11416.1|3
1655350320000|2022-06-16 03:32:00|11419.4|11416.6|11420.9|11418.1|11422|11419.1|11419.4|11416.6|5
1655350340000|2022-06-16 03:32:20|11420.4|11417.6|11420.9|11418.1|11420.9|11418.1|11420.4|11417.6|1
1655350350000|2022-06-16 03:32:30|11421|11417|11421|11417|11421|11417|11421|11417|0
1655350370000|2022-06-16 03:32:50|11419.4|11416.6|11421|11417|11421|11417.1|11419.4|11416.6|1
1655350390000|2022-06-16 03:33:10|11420.9|11418.1|11422.9|11420.1|11422.9|11420.1|11420.4|11417.6|37
1655350400000|2022-06-16 03:33:20|||||||||1
1655350410000|2022-06-16 03:33:30|11422.4|11419.6|11422.4|11419.6|11422.4|11419.6|11422.4|11419.6|0
1655350420000|2022-06-16 03:33:40|11422.9|11420.1|11422.9|11420.1|11424|11420.1|11422.9|11420|1
1655350430000|2022-06-16 03:33:50|11422.4|11419.6|11422.4|11419.6|11422.4|11419.6|11422.4|11419.6|4
1655350440000|2022-06-16 03:34:00|11421.9|11419.1|11423|11419|11423.1|11420.1|11421.4|11418.6|26
1655350450000|2022-06-16 03:34:10|11423.1|11419.1|11423|11419|11423.1|11419.1|11423|11419|9
1655350460000|2022-06-16 03:34:20|11421.9|11419.1|11420.9|11418.1|11421.9|11419.1|11420.9|11418.1|0
1655350470000|2022-06-16 03:34:30|11421|11417|11416.9|11414.1|11421|11417.6|11416.9|11414.1|7
1655350480000|2022-06-16 03:34:40|11415.9|11413.1|11416.4|11413.6|11416.4|11413.6|11415.4|11412.6|7
1655350490000|2022-06-16 03:34:50|11416.9|11414.1|11417.9|11415.1|11417.9|11415.1|11416.9|11414.1|2
1655350500000|2022-06-16 03:35:00|11417|11414.2|11417.9|11415.1|11417.9|11415.1|11416.9|11414.1|1
1655350510000|2022-06-16 03:35:10|||||||||1
1655350520000|2022-06-16 03:35:20|11417.4|11414.6|11417.9|11415.1|11418|11415.2|11417.4|11414.6|3
1655350530000|2022-06-16 03:35:30|11419.9|11417.1|11419.9|11417.1|11420.4|11417.6|11419.9|11417.1|4
1655350540000|2022-06-16 03:35:40|11419.4|11416.6|11417.9|11415.1|11420|11417.1|11417.4|11414.6|8
1655350550000|2022-06-16 03:35:50|11417.4|11414.6|11416.9|11414.1|11417.4|11414.6|11416.9|11414.1|1
1655350560000|2022-06-16 03:36:00|11417.1|11413.1|11417|11413|11417.1|11413.1|11417|11413|0
1655350570000|2022-06-16 03:36:10|11416|11413.2|11416.9|11414.1|11417.4|11414.6|11415.9|11413.1|1
1655350580000|2022-06-16 03:36:20|11417|11413|11417|11414.2|11417|11414.2|11415.9|11413|0
1655350590000|2022-06-16 03:36:30|11416.9|11414.1|11416.9|11414.1|11416.9|11414.1|11416.5|11413.7|0
1655350620000|2022-06-16 03:37:00|11415.9|11413.1|11413.9|11411.1|11415.9|11413.1|11413.9|11411.1|5
1655350630000|2022-06-16 03:37:10|11412.9|11410.1|11408.9|11406.1|11413|11410.1|11408.9|11406|16
1655350640000|2022-06-16 03:37:20|11409.4|11406.6|11409.9|11407.1|11409.9|11407.1|11408.4|11405.6|10
1655350650000|2022-06-16 03:37:30|11409.8|11407|11409.9|11407.1|11409.9|11407.1|11409.4|11406.6|2
1655350660000|2022-06-16 03:37:40|11411.9|11409.1|11411.9|11407.9|11412|11409.1|11410.9|11407|8
1655350670000|2022-06-16 03:37:50|11412|11408|11411.9|11409.1|11412.3|11409.5|11411.9|11408|2
1655350680000|2022-06-16 03:38:00|11412.4|11409.6|11411.9|11409.1|11414.9|11411.5|11411.9|11409|4
1655350690000|2022-06-16 03:38:10|11413|11409|11412.9|11410.1|11413|11410.1|11412.9|11409|0
1655350700000|2022-06-16 03:38:20|11413|11409|11411.9|11409.1|11413|11409.1|11411.9|11409|0
1655350710000|2022-06-16 03:38:30|11412.4|11409.6|11412.9|11410.1|11413|11410.1|11412.4|11409|0
1655350720000|2022-06-16 03:38:40|11413.4|11410.6|11413|11409|11414|11411.1|11411.9|11409|2
1655350730000|2022-06-16 03:38:50|11411.9|11409.1|11411.9|11409.1|11411.9|11409.1|11411.9|11409.1|2
1655350740000|2022-06-16 03:39:00|11413|11409|11413.9|11411.1|11415|11411.1|11412.9|11409|1562
1655350750000|2022-06-16 03:39:10|11415|11411|11415|11411|11415|11411.6|11414.4|11411|3122
1655350760000|2022-06-16 03:39:20|11414|11410|11414|11410|11414|11410|11414|11410|2
1655350770000|2022-06-16 03:39:30|11413.9|11411.1|11415|11411|11415|11411.6|11413.9|11410.5|4686
1655350780000|2022-06-16 03:39:40|11414.9|11412.1|11413.9|11411.1|11415|11412.1|11413.9|11411|0
1655350790000|2022-06-16 03:39:50|11414|11410|11414|11410|11414|11410|11414|11410|0
1655350800000|2022-06-16 03:40:00|11413.9|11411.1|11414.9|11410.9|11414.9|11411.1|11413.9|11410|6214
1655350810000|2022-06-16 03:40:10|11416.5|11408.5|11411.9|11409.1|11416.5|11411.1|11411.9|11408.5|1
1655350820000|2022-06-16 03:40:20|11409.8|11407|11409.9|11405.9|11409.9|11407|11408.8|11405.9|7
1655350830000|2022-06-16 03:40:30|11409.3|11406.5|11409.9|11405.9|11409.9|11407|11409.3|11405.9|4615
1655350840000|2022-06-16 03:40:40|11409.8|11407|11409.8|11407|11409.9|11407.1|11408.8|11405.9|1
1655350850000|2022-06-16 03:40:50|11409.9|11407.1|11409.9|11407.1|11409.9|11407.1|11409.9|11407.1|0
1655350890000|2022-06-16 03:41:30|11410.3|11407.5|11410.9|11408.1|11410.9|11408.1|11410.3|11407.5|3
1655350900000|2022-06-16 03:41:40|11410.8|11408|11410.9|11408.1|11410.9|11408.1|11410.8|11408|0
1655350920000|2022-06-16 03:42:00|11410.8|11408|11412.8|11410|11412.8|11410|11410.8|11408|2
1655350940000|2022-06-16 03:42:20|11412.3|11409.5|11412.8|11410|11412.9|11410.1|11412.3|11409.5|1
1655350950000|2022-06-16 03:42:30|11412.9|11408.9|11410.9|11406.9|11412.9|11408.9|11409.9|11406.9|3
1655350960000|2022-06-16 03:42:40|11410.8|11408|11410.9|11406.9|11410.9|11408|11410.8|11406.9|0
1655350980000|2022-06-16 03:43:00|11410.8|11408|11410.9|11406.9|11410.9|11408|11410.8|11406.9|0
1655351000000|2022-06-16 03:43:20|11411.9|11407.9|11411.9|11407.9|11411.9|11407.9|11411.9|11407.9|1
1655351020000|2022-06-16 03:43:40|11410.8|11408|11411.9|11407.9|11411.9|11408|11410.8|11407.4|0
1655351070000|2022-06-16 03:44:30|11413.4|11405.4|11410.8|11408|11413.4|11408|11410.8|11405.4|0
1655351080000|2022-06-16 03:44:40|11410.9|11408.1|11411.8|11409|11411.8|11409|11410.8|11408|1
1655351100000|2022-06-16 03:45:00|11411.9|11407.9|11411.8|11409|11413.3|11410.5|11410.8|11407.9|9
1655351110000|2022-06-16 03:45:10|11411.9|11407.9|11409.8|11407|11411.9|11407.9|11409.8|11407|20
1655351120000|2022-06-16 03:45:20|||||||||1
1655351130000|2022-06-16 03:45:30|11409.9|11405.9|11410.9|11406.9|11410.9|11407|11408.8|11405.9|4
1655351150000|2022-06-16 03:45:50|11409.8|11407|11408.9|11404.9|11409.8|11407|11407.8|11404.9|3
1655351160000|2022-06-16 03:46:00|11408.3|11405.5|11407.3|11404.5|11408.9|11405.5|11407.3|11404.5|6037
1655351170000|2022-06-16 03:46:10|11408.8|11406|11408.8|11406|11408.8|11406|11408.8|11406|2
1655351180000|2022-06-16 03:46:20|11407.3|11404.5|11407.3|11404.5|11407.8|11405|11407.3|11404.5|9
1655351190000|2022-06-16 03:46:30|11406.3|11403.5|11405.3|11402.5|11406.3|11403.5|11405.3|11402.5|4
1655351200000|2022-06-16 03:46:40|11405.8|11403|11409.8|11407|11409.9|11407|11405.8|11403|4
1655351210000|2022-06-16 03:46:50|11409.9|11405.9|11409.8|11407|11409.9|11407|11409.8|11405.9|0
1655351220000|2022-06-16 03:47:00|11409.9|11405.9|11410.8|11408|11410.8|11408|11409.8|11405.9|2
1655351230000|2022-06-16 03:47:10|11411.9|11407.9|11409.8|11407|11411.9|11407.9|11409.8|11406.9|0
1655351240000|2022-06-16 03:47:20|11410.9|11406.9|11411.9|11407.9|11412.3|11409.5|11410.8|11406.9|4
1655351250000|2022-06-16 03:47:30|11411.8|11409|11411.8|11409|11411.8|11409|11411.8|11409|0
1655351260000|2022-06-16 03:47:40|11411.9|11407.9|11411.9|11407.9|11411.9|11409|11410.8|11407.9|1
1655351270000|2022-06-16 03:47:50|11410.8|11408|11410.8|11408|11410.8|11408|11410.8|11408|1
1655351280000|2022-06-16 03:48:00|11409.9|11405.9|11410.8|11408|11410.9|11408|11409.8|11405.9|0
1655351290000|2022-06-16 03:48:10|11411.3|11408.5|11410.8|11408|11411.3|11408.5|11410.8|11408|0
1655351300000|2022-06-16 03:48:20|11409.8|11407|11408.8|11406|11409.9|11407|11408.8|11405.9|2
1655351330000|2022-06-16 03:48:50|11408.3|11405.5|11408.8|11406|11408.8|11406|11408.3|11405.5|0
1655351340000|2022-06-16 03:49:00|11408.3|11405.5|11406.8|11404|11408.3|11405.5|11405.8|11403|3
1655351350000|2022-06-16 03:49:10|11406.9|11402.9|11407.9|11403.9|11407.9|11404|11406.8|11402.9|1
1655351360000|2022-06-16 03:49:20|11407.8|11405|11407.9|11403.9|11408.9|11405|11407.8|11403.9|0
1655351370000|2022-06-16 03:49:30|11407.8|11403.8|11408.8|11406|11408.9|11406|11406.8|11403.8|1494
1655351380000|2022-06-16 03:49:40|11409.9|11405.9|11408.8|11406|11409.9|11406|11408.8|11405.9|0
1655351390000|2022-06-16 03:49:50|11408.7|11405.9|11408.8|11406|11408.8|11406|11408.7|11405.9|0
1655351400000|2022-06-16 03:50:00|11409.8|11407|11408.8|11406|11410.9|11407|11408.8|11406|1
1655351410000|2022-06-16 03:50:10|11407.8|11405|11406.8|11404|11408.9|11406|11406.8|11403.8|3
1655351420000|2022-06-16 03:50:20|11406.7|11403.9|11406.8|11404|11406.8|11404|11406.3|11403.5|0
1655351430000|2022-06-16 03:50:30|11406.7|11403.9|11405.8|11403|11406.9|11404|11405.8|11401.9|4
1655351440000|2022-06-16 03:50:40|11405.3|11402.5|11406.3|11403.5|11406.3|11403.5|11405.3|11402.5|1
1655351450000|2022-06-16 03:50:50|11406.7|11403.9|11407.8|11405|11407.8|11405|11406.7|11403.9|1
1655351460000|2022-06-16 03:51:00|11407.7|11404.9|11406.3|11403.5|11408.2|11405.4|11406.3|11403.5|3
1655351470000|2022-06-16 03:51:10|11405.8|11403|11406.9|11402.9|11406.9|11403|11405.7|11402.9|2
1655351480000|2022-06-16 03:51:20|11405.8|11403|11405.7|11402.9|11406.9|11403.4|11405.7|11402.8|0
1655351490000|2022-06-16 03:51:30|11405.9|11401.9|11408.9|11404.9|11410.8|11406.8|11404.3|11401.5|11
1655351500000|2022-06-16 03:51:40|11408.8|11404.8|11408.8|11404.8|11408.8|11405.9|11407.7|11404.8|0
1655351510000|2022-06-16 03:51:50|11407.8|11405|11407.7|11404.9|11407.8|11405|11406.3|11403.5|3
1655351520000|2022-06-16 03:52:00|11408.2|11405.4|11406.8|11404|11408.2|11405.4|11406.7|11403.9|0
1655351540000|2022-06-16 03:52:20|11406.7|11403.9|11407.2|11404.4|11407.2|11404.4|11406.7|11403.9|2
1655351550000|2022-06-16 03:52:30|11408.8|11404.8|11407.7|11404.9|11408.8|11405.9|11407.3|11404.5|1
1655351560000|2022-06-16 03:52:40|11407.2|11404.4|11408.7|11405.9|11408.8|11405.9|11407.2|11404.4|1
1655351570000|2022-06-16 03:52:50|11408.8|11406|11409.2|11406.4|11409.2|11406.4|11408.7|11405.9|0
1655351580000|2022-06-16 03:53:00|11408.7|11405.9|11407.7|11404.9|11408.7|11405.9|11407.2|11404.4|3
1655351590000|2022-06-16 03:53:10|11404.7|11401.9|11405.8|11401.8|11406.2|11403.4|11404.7|11401.8|2
1655351600000|2022-06-16 03:53:20|11406.2|11403|11406.8|11402.8|11407.7|11404.9|11405.8|11402.8|3
1655351610000|2022-06-16 03:53:30|11405.7|11402.9|11406.8|11402.8|11406.8|11403.9|11405.7|11401.8|0
1655351620000|2022-06-16 03:53:40|11406.7|11403.9|11406.8|11402.8|11407.3|11403.9|11406.7|11402.8|0
1655351630000|2022-06-16 03:53:50|11405.8|11401.8|11405.8|11401.8|11405.8|11401.8|11405.8|11401.8|0
1655351640000|2022-06-16 03:54:00|11404.8|11402|11404.8|11400.8|11404.8|11402|11403.7|11400.8|0
1655351650000|2022-06-16 03:54:10|11404.7|11401.9|11404.7|11401.9|11404.7|11401.9|11404.7|11401.9|0
1655351670000|2022-06-16 03:54:30|11405.2|11402.4|11404.7|11401.9|11405.2|11402.4|11404.7|11400.8|2
1655351680000|2022-06-16 03:54:40|11406.8|11404|11406.7|11403.9|11406.8|11404|11406.7|11403.9|2
1655351690000|2022-06-16 03:54:50|11406.8|11402.8|11406.9|11402.9|11406.9|11402.9|11406.8|11402.8|0
1655351700000|2022-06-16 03:55:00|11406.8|11402.8|11405.2|11402.4|11406.8|11403.9|11405.2|11402.4|10
1655351710000|2022-06-16 03:55:10|11405.7|11402.9|11405.7|11402.9|11405.7|11402.9|11405.7|11402.9|0
1655351720000|2022-06-16 03:55:20|11406.8|11402.8|11405.7|11402.9|11406.8|11403.9|11404.7|11401.9|2
1655351750000|2022-06-16 03:55:50|11406.8|11402.8|11406.8|11402.8|11406.8|11402.8|11406.8|11402.8|0
1655351760000|2022-06-16 03:56:00|11405.7|11402.9|11406.7|11403.9|11406.8|11403.9|11405.7|11402.8|0
1655351770000|2022-06-16 03:56:10|11408.2|11405.4|11408.7|11405.9|11409.8|11405.9|11408.2|11405.4|13
1655351780000|2022-06-16 03:56:20|11407.7|11404.9|11405.8|11403|11407.8|11404.9|11405.8|11402.9|4
1655351790000|2022-06-16 03:56:30|11405.7|11402.9|11406.7|11403.9|11406.7|11403.9|11405.7|11402.9|0
1655351800000|2022-06-16 03:56:40|11407.2|11404.4|11405.7|11402.9|11407.2|11404.4|11405.7|11402.9|0
1655351810000|2022-06-16 03:56:50|11406.8|11402.8|11406.8|11402.8|11406.8|11403|11405.8|11402.8|0
1655351820000|2022-06-16 03:57:00|11405.7|11402.9|11404.8|11402|11405.8|11402.9|11404.3|11401.5|3
1655351840000|2022-06-16 03:57:20|11405.7|11402.9|11405.8|11401.8|11405.8|11402.9|11405.7|11401.8|0
1655351850000|2022-06-16 03:57:30|11405.7|11402.9|11406.3|11403.5|11406.3|11403.5|11405.7|11401.8|0
1655351880000|2022-06-16 03:58:00|11406.2|11403.4|11407.3|11404.5|11408.3|11405.5|11405.7|11402.9|5
1655351890000|2022-06-16 03:58:10|11407.8|11405|11408.8|11406|11408.8|11406|11407.8|11405|1
1655351900000|2022-06-16 03:58:20|11408.3|11405.5|11411.9|11407.9|11412.9|11409|11407.8|11405|13
1655351910000|2022-06-16 03:58:30|11411.8|11409|11411.8|11409|11413.9|11410|11411.8|11407.9|1489
1655351920000|2022-06-16 03:58:40|11411.9|11407.9|11411.9|11407.9|11411.9|11407.9|11411.9|11407.9|0
1655351930000|2022-06-16 03:58:50|11410.8|11408|11410.8|11408|11410.9|11408|11409.8|11406.9|1
1655351940000|2022-06-16 03:59:00|11410.9|11406.9|11407.8|11405|11410.9|11407|11407.8|11404.9|1
1655351950000|2022-06-16 03:59:10|11407.3|11404.5|11407.8|11405|11408.3|11405.5|11407.3|11404.5|1
1655351960000|2022-06-16 03:59:20|11408.3|11405.5|11406.8|11404|11409.3|11406.5|11406.8|11404|4
1655351970000|2022-06-16 03:59:30|11407.3|11404.5|11407.3|11404.5|11407.3|11404.5|11407.3|11404.5|0
1655351980000|2022-06-16 03:59:40|11407.8|11405|11409.8|11407|11409.8|11407|11407.8|11405|4
1655351990000|2022-06-16 03:59:50|11408.8|11406|11408.9|11404.9|11408.9|11406|11408.3|11404.9|1
1655352000000|2022-06-16 04:00:00|11407.3|11404.5|11408.9|11404.9|11408.9|11405|11407.3|11404.5|0
1655352010000|2022-06-16 04:00:10|11408.8|11406|11407.8|11405|11409.4|11406|11407.8|11404.4|10374
1655352020000|2022-06-16 04:00:20|11408.3|11405.5|11408.3|11405.5|11408.3|11405.5|11408.3|11405.5|9
1655352030000|2022-06-16 04:00:30|11407.8|11405|11407.8|11405|11408.4|11405|11407.8|11404.4|10437
1655352040000|2022-06-16 04:00:40|11407.9|11403.9|11405.8|11403|11407.9|11404.5|11405.3|11401.9|2
1655352050000|2022-06-16 04:00:50|11405.9|11401.9|11404.3|11401.5|11405.9|11402|11404.3|11401.5|0
1655352060000|2022-06-16 04:01:00|11403.8|11401|11404.8|11402|11404.8|11402|11403.8|11401|3
1655352070000|2022-06-16 04:01:10|11404.3|11401.5|11404.3|11401.5|11404.3|11401.5|11403.8|11401|0
1655352080000|2022-06-16 04:01:20|11403.8|11401|11404.3|11401.5|11404.3|11401.5|11403.8|11401|0
1655352100000|2022-06-16 04:01:40|11403.7|11400.9|11403.3|11400.5|11403.8|11401|11403.3|11400.5|6
1655352110000|2022-06-16 04:01:50|11402.8|11400|11402.8|11400|11403.3|11400.5|11402.7|11399.9|3
1655352130000|2022-06-16 04:02:10|11402.3|11399.5|11402.3|11399.5|11402.3|11399.5|11402.3|11399.5|0
1655352140000|2022-06-16 04:02:20|11401.8|11399|11399.8|11397|11401.9|11399|11399.8|11396.9|4
1655352150000|2022-06-16 04:02:30|11399.3|11396.5|11399.8|11397|11399.8|11397|11399.3|11396.5|2
1655352160000|2022-06-16 04:02:40|11399.3|11396.5|11399.8|11397|11399.8|11397|11398.8|11396|1
1655352170000|2022-06-16 04:02:50|11399.7|11396.9|11397.7|11394.9|11399.7|11396.9|11397.7|11394.9|6
1655352180000|2022-06-16 04:03:00|11397.3|11394.5|11398.2|11395.4|11398.2|11395.4|11397.2|11394.4|2
1655352190000|2022-06-16 04:03:10|11398.7|11395.9|11399.7|11396.9|11400.3|11397.5|11398.7|11395.9|2
1655352200000|2022-06-16 04:03:20|11399.8|11397|11399.8|11397|11399.9|11397|11398.8|11395.9|0
1655352230000|2022-06-16 04:03:50|11399.3|11396.5|11400.7|11397.9|11400.7|11397.9|11399.3|11396.5|9
1655352240000|2022-06-16 04:04:00|11400.3|11397.5|11398.8|11396|11400.3|11397.5|11398.8|11396|4
1655352250000|2022-06-16 04:04:10|11398.7|11395.9|11396.8|11394|11398.7|11395.9|11396.8|11394|2
1655352260000|2022-06-16 04:04:20|11396.7|11393.9|11396.7|11393.9|11396.7|11393.9|11396.7|11393.9|0
1655352270000|2022-06-16 04:04:30|11396.8|11394|11396.7|11393.9|11396.8|11394|11396.7|11393.9|0
1655352280000|2022-06-16 04:04:40|11396.8|11394|11397.8|11395|11397.9|11395|11396.2|11393.4|6
1655352290000|2022-06-16 04:04:50|11396.8|11394|11397.7|11394.9|11397.8|11394.9|11396.7|11393.8|2
1655352300000|2022-06-16 04:05:00|11397.8|11393.8|11399.8|11395.8|11399.8|11395.8|11397.7|11393.8|2
1655352320000|2022-06-16 04:05:20|11399.7|11396.9|11398.7|11395.9|11399.7|11396.9|11398.7|11395.9|0
1655352340000|2022-06-16 04:05:40|11399.2|11396.4|11400.8|11396.8|11400.8|11397.4|11398.7|11395.9|4
1655352350000|2022-06-16 04:05:50|11399.7|11396.9|11398.7|11395.9|11400.8|11397.9|11398.7|11395.8|1
1655352360000|2022-06-16 04:06:00|11397.8|11393.8|11397.7|11394.9|11399.3|11395.9|11397.7|11393.8|1480
1655352370000|2022-06-16 04:06:10|11398.8|11394.8|11398.7|11395.9|11399.8|11395.9|11398.7|11394.8|1
1655352380000|2022-06-16 04:06:20|11398.2|11395.4|11398.2|11395.4|11398.2|11395.4|11398.2|11395.4|0
1655352400000|2022-06-16 04:06:40|11398.7|11395.9|11398.7|11395.9|11398.7|11395.9|11398.7|11395.9|1
1655352410000|2022-06-16 04:06:50|11398.8|11394.8|11397.7|11394.9|11398.8|11394.9|11397.7|11394.8|0
1655352420000|2022-06-16 04:07:00|11396.7|11393.9|11396.7|11393.9|11396.7|11393.9|11396.7|11393.9|0
1655352430000|2022-06-16 04:07:10|11396.2|11393.4|11396.7|11393.9|11396.7|11393.9|11395.7|11392.9|4
1655352440000|2022-06-16 04:07:20|11396.8|11392.8|11395.7|11392.9|11396.8|11393.9|11395.7|11392.8|1
1655352450000|2022-06-16 04:07:30|11396.8|11392.8|11396.7|11393.9|11396.8|11393.9|11396.7|11392.8|1
1655352460000|2022-06-16 04:07:40|11395.7|11392.9|11395.7|11392.9|11395.7|11392.9|11395.7|11392.9|0
1655352480000|2022-06-16 04:08:00|11395.2|11392.4|11395.7|11392.9|11395.7|11392.9|11395.2|11392.4|1
1655352490000|2022-06-16 04:08:10|11397.7|11394.9|11397.2|11394.4|11397.7|11394.9|11397.2|11394.4|2
1655352510000|2022-06-16 04:08:30|11396.7|11393.9|11396.7|11393.9|11396.8|11393.9|11396.2|11392.8|1
1655352520000|2022-06-16 04:08:40|11396.6|11393.8|11395.7|11392.9|11396.8|11393.8|11395.7|11392.8|0
1655352530000|2022-06-16 04:08:50|11395.2|11392.4|11395.7|11392.9|11396.8|11392.9|11395.2|11392.4|5
1655352540000|2022-06-16 04:09:00|11395.6|11392.8|11395.7|11392.9|11395.7|11392.9|11395.6|11392.8|0
1655352550000|2022-06-16 04:09:10|11395.6|11392.8|11396.7|11393.9|11396.7|11393.9|11395.6|11392.8|2
1655352580000|2022-06-16 04:09:40|11397.1|11394.3|11397.2|11394.4|11397.2|11394.4|11397.1|11394.3|0
1655352590000|2022-06-16 04:09:50|11397.1|11394.3|11396.6|11393.8|11397.1|11394.3|11396.2|11393.4|4
1655352600000|2022-06-16 04:10:00|11396.7|11393.9|11396.6|11393.8|11396.7|11393.9|11396.6|11393.8|0
1655352610000|2022-06-16 04:10:10|11396.2|11393.4|11395.7|11392.9|11396.7|11393.9|11395.7|11392.9|5
1655352620000|2022-06-16 04:10:20|11395.6|11392.8|11394.7|11391.9|11395.6|11392.8|11394.7|11391.9|3
1655352630000|2022-06-16 04:10:30|11396.1|11393.3|11396.7|11393.9|11397.1|11394.3|11395.6|11392.8|4
1655352640000|2022-06-16 04:10:40|11396.6|11393.8|11396.6|11393.8|11396.6|11393.8|11396.6|11393.8|0
1655352660000|2022-06-16 04:11:00|11396.1|11393.3|11395.6|11392.8|11396.1|11393.3|11394.6|11391.8|12
1655352670000|2022-06-16 04:11:10|11396.7|11392.7|11394.6|11391.8|11396.7|11392.7|11394.6|11391.8|0
1655352680000|2022-06-16 04:11:20|11394.1|11391.3|11394.1|11391.3|11394.1|11391.3|11394.1|11391.3|0
1655352690000|2022-06-16 04:11:30|11393.6|11390.8|11393.6|11390.8|11394.1|11391.3|11393.1|11390.3|4
1655352700000|2022-06-16 04:11:40|11393.1|11390.3|11392.6|11389.8|11393.1|11390.3|11392.6|11389.8|0
1655352710000|2022-06-16 04:11:50|11393.1|11390.3|11386.6|11383.8|11393.1|11390.3|11381.7|11377.7|316
1655352720000|2022-06-16 04:12:00|11386.1|11383.3|11383.6|11380.8|11386.1|11383.3|11383.1|11380.3|3
1655352730000|2022-06-16 04:12:10|11382.1|11379.3|11382.6|11379.8|11384.1|11381.3|11382.1|11379.3|7
1655352740000|2022-06-16 04:12:20|11383.7|11379.7|11383.6|11380.8|11384.6|11381.8|11383.1|11379.7|3
1655352750000|2022-06-16 04:12:30|11384.6|11381.8|11383.6|11380.8|11384.7|11381.8|11383.6|11380.7|3
1655352760000|2022-06-16 04:12:40|11384.7|11380.7|11384.6|11381.8|11384.7|11381.8|11383.6|11380.7|1
1655352780000|2022-06-16 04:13:00|11382.6|11379.8|11383.6|11380.8|11383.7|11380.8|11381.6|11378.8|13
1655352790000|2022-06-16 04:13:10|11384.7|11380.7|11380.6|11377.8|11384.7|11381.8|11379.6|11376.8|1442
1655352800000|2022-06-16 04:13:20|11381.6|11378.8|11376.6|11373.8|11381.7|11378.8|11376.6|11373.8|1458
1655352810000|2022-06-16 04:13:30|11375.6|11372.8|11377.6|11374.8|11377.6|11374.8|11375.5|11372.7|14
1655352820000|2022-06-16 04:13:40|11377.1|11374.3|11377.6|11374.8|11377.7|11374.8|11375.6|11371.7|5
1655352830000|2022-06-16 04:13:50|11377.7|11373.7|11378.7|11374.7|11378.7|11375.8|11377.6|11373.7|3
1655352840000|2022-06-16 04:14:00|11378.6|11375.8|11379.6|11376.8|11379.6|11376.8|11378.6|11375.8|4
1655352850000|2022-06-16 04:14:10|11380.1|11377.3|11380.1|11377.3|11380.1|11377.3|11379.6|11376.8|1
1655352860000|2022-06-16 04:14:20|11378.1|11375.3|11380.6|11377.8|11381.1|11378.3|11378.1|11375.3|69
1655352870000|2022-06-16 04:14:30|11381.6|11378.8|11380.6|11377.8|11383.7|11380.8|11378.7|11375.9|19
1655352880000|2022-06-16 04:14:40|11380.1|11377.3|11380.6|11377.8|11381.2|11377.8|11379.6|11376.7|1511
1655352890000|2022-06-16 04:14:50|11378.1|11375.3|11378.7|11374.7|11379.7|11376.8|11377.6|11374.7|4657
1655352900000|2022-06-16 04:15:00|11377.6|11374.8|11377.6|11374.8|11377.6|11374.8|11377.6|11374.8|0
1655352910000|2022-06-16 04:15:10|11377.1|11374.3|11377.1|11374.3|11377.6|11374.8|11377.1|11374.3|2
1655352920000|2022-06-16 04:15:20|11375.6|11372.8|11376.6|11373.8|11376.7|11373.8|11375.1|11372.3|6
1655352930000|2022-06-16 04:15:30|11377.6|11374.8|11375.6|11372.8|11377.6|11374.8|11375.6|11372.8|1
1655352940000|2022-06-16 04:15:40|11375.1|11372.3|11379.7|11375.7|11379.7|11376.2|11375.1|11372.3|23
1655352950000|2022-06-16 04:15:50|11378.6|11375.8|11377.6|11374.8|11378.7|11375.8|11377.6|11374.7|2
1655352960000|2022-06-16 04:16:00|11379|11376.2|11380.6|11377.8|11380.6|11377.8|11376.5|11372.7|17
1655352970000|2022-06-16 04:16:10|11379.6|11376.8|11376.6|11373.8|11379.6|11376.8|11376.6|11373.8|4
1655352980000|2022-06-16 04:16:20|11375.6|11372.8|11376.6|11373.8|11376.6|11373.8|11375.1|11372.3|4
1655352990000|2022-06-16 04:16:30|11377.1|11374.3|11376.7|11372.7|11377.7|11374.8|11376.7|11372.7|3
1655353000000|2022-06-16 04:16:40|11375.6|11372.8|11375.6|11372.8|11375.6|11372.8|11375.6|11372.8|0
1655353010000|2022-06-16 04:16:50|11380.1|11372.1|11379.6|11376.8|11380.7|11376.8|11378.1|11372.1|11
1655353020000|2022-06-16 04:17:00|11382.6|11378.6|11387.7|11383.7|11387.7|11383.7|11382.6|11378.6|29
1655353030000|2022-06-16 04:17:10|11387.6|11384.8|11385.6|11382.8|11387.7|11384.8|11385.6|11382.7|2
1655353040000|2022-06-16 04:17:20|11386.7|11382.7|11383.6|11380.8|11386.7|11382.7|11383.6|11380.8|2
1655353050000|2022-06-16 04:17:30|11384.1|11381.3|11386.6|11383.8|11386.7|11383.8|11384.1|11380.7|5
1655353060000|2022-06-16 04:17:40|11386.1|11383.3|11387.7|11383.7|11387.7|11384.8|11385.6|11382.8|1
1655353080000|2022-06-16 04:18:00|11386.6|11383.8|11382.6|11379.8|11386.6|11383.8|11382.6|11379.8|2
1655353090000|2022-06-16 04:18:10|11383.6|11380.8|11383.7|11379.7|11383.7|11380.8|11382.6|11379.7|2
1655353100000|2022-06-16 04:18:20|11383.6|11380.8|11383.1|11380.3|11383.7|11380.8|11383.1|11379.7|0
1655353110000|2022-06-16 04:18:30|11382.6|11379.8|11384.6|11381.8|11384.7|11381.8|11382.6|11379.7|1
1655353120000|2022-06-16 04:18:40|11385.6|11382.8|11385.6|11382.8|11385.6|11382.8|11385.6|11382.8|1
1655353130000|2022-06-16 04:18:50|11386.1|11383.3|11387.7|11383.7|11387.7|11383.8|11386.1|11383.3|2
1655353140000|2022-06-16 04:19:00|11386.6|11383.8|11385.6|11382.8|11386.6|11383.8|11385.6|11382.8|1
1655353160000|2022-06-16 04:19:20|11386.1|11383.3|11386.6|11383.8|11387.7|11383.8|11386.1|11383.3|2
1655353180000|2022-06-16 04:19:40|11385.6|11382.8|11385.6|11382.8|11386.7|11383.8|11385.6|11382.7|2
1655353190000|2022-06-16 04:19:50|11386.6|11383.8|11385.6|11382.8|11386.6|11383.8|11385.6|11382.8|2
1655353210000|2022-06-16 04:20:10|11386.1|11383.3|11385.6|11382.8|11386.1|11383.3|11385.6|11382.8|1
1655353220000|2022-06-16 04:20:20|11386.7|11382.7|11385.6|11382.8|11386.7|11382.8|11385.1|11382.3|0
1655353230000|2022-06-16 04:20:30|11386.6|11382.6|11386.7|11382.7|11386.7|11383.8|11386.6|11382.6|0
1655353240000|2022-06-16 04:20:40|11386.6|11383.8|11386.6|11383.8|11386.7|11383.8|11386.6|11382.7|0
1655353250000|2022-06-16 04:20:50|11387.7|11383.7|11387.5|11384.7|11387.7|11384.7|11387.5|11383.7|0
1655353260000|2022-06-16 04:21:00|11387.7|11383.7|11387.5|11384.7|11387.7|11384.7|11386.6|11383.6|3
1655353270000|2022-06-16 04:21:10|11387.7|11383.7|11386.6|11383.8|11387.7|11383.8|11386.6|11383.7|0
1655353280000|2022-06-16 04:21:20|11386.7|11382.7|11386.7|11382.7|11386.7|11382.7|11386.7|11382.7|0
1655353310000|2022-06-16 04:21:50|11386.6|11382.6|11386.5|11383.7|11386.7|11383.7|11386.5|11382.6|0
1655353320000|2022-06-16 04:22:00|11386.7|11382.7|11386|11383.2|11386.7|11383.7|11386|11382.7|0
1655353330000|2022-06-16 04:22:10|11385.6|11382.8|11385.6|11382.8|11385.6|11382.8|11385.6|11382.8|0
1655353340000|2022-06-16 04:22:20|11385.5|11382.7|11384.1|11381.3|11385.5|11382.7|11384|11381.2|2
1655353350000|2022-06-16 04:22:30|11384|11381.2|11381|11378.2|11384|11381.2|11381|11378.2|5
1655353360000|2022-06-16 04:22:40|11380.6|11377.8|11379.5|11376.7|11381.7|11377.8|11379.5|11376.7|5
1655353370000|2022-06-16 04:22:50|11380|11377.2|11380.5|11377.7|11380.5|11377.7|11380|11377.2|0
1655353380000|2022-06-16 04:23:00|11380.1|11377.3|11378.1|11375.3|11380.1|11377.3|11377.6|11374.8|2
1655353390000|2022-06-16 04:23:10|11378.6|11375.8|11378.6|11375.8|11378.6|11375.8|11378.1|11375.3|2
1655353400000|2022-06-16 04:23:20|11379.1|11376.3|11378.6|11375.8|11379.1|11376.3|11378.6|11375.8|0
1655353410000|2022-06-16 04:23:30|11379.1|11376.3|11379.1|11376.3|11379.1|11376.3|11379.1|11376.3|0
1655353420000|2022-06-16 04:23:40|11379.6|11376.8|11378.6|11375.8|11379.6|11376.8|11378.6|11375.8|2
1655353430000|2022-06-16 04:23:50|11379.6|11375.6|11377.6|11374.8|11379.7|11375.8|11377.6|11374.6|2
1655353440000|2022-06-16 04:24:00|11377.5|11374.7|11377.7|11373.7|11377.7|11374.7|11377.5|11373.7|3
1655353450000|2022-06-16 04:24:10|11377.5|11374.7|11377.6|11374.8|11378.1|11375.3|11377.5|11374.7|0
1655353460000|2022-06-16 04:24:20|11377.5|11374.7|11377.5|11374.7|11378.6|11375.2|11376.5|11373.6|3
1655353480000|2022-06-16 04:24:40|11377.6|11374.8|11377.6|11373.6|11377.6|11374.8|11377|11373.6|1
1655353490000|2022-06-16 04:24:50|11377.7|11373.7|11377.5|11374.7|11377.7|11374.7|11377.5|11373.7|0
1655353500000|2022-06-16 04:25:00|11377|11374.2|11377|11374.2|11377.7|11374.7|11377|11373.6|0
1655353510000|2022-06-16 04:25:10|11376|11373.2|11376.5|11373.7|11376.5|11373.7|11376|11373.2|3
1655353520000|2022-06-16 04:25:20|11376.6|11373.8|11377.5|11374.7|11377.5|11374.7|11376.6|11373.8|1
1655353530000|2022-06-16 04:25:30|11378.1|11375.3|11380.6|11376.6|11381.1|11377.7|11378.1|11375.3|7
1655353540000|2022-06-16 04:25:40|11379.6|11376.8|11379.7|11375.7|11379.7|11376.8|11379.6|11375.7|0
1655353550000|2022-06-16 04:25:50|11379.6|11375.6|11379.7|11375.7|11379.7|11375.8|11378.6|11375.6|0
1655353560000|2022-06-16 04:26:00|11379.6|11376.8|11382.6|11378.6|11382.7|11379.8|11379.6|11376.8|1
1655353570000|2022-06-16 04:26:10|11382.7|11378.7|11381.5|11378.7|11382.7|11378.7|11381.5|11378.6|0
1655353580000|2022-06-16 04:26:20|11381.6|11378.8|11382.6|11379.8|11382.6|11379.8|11381.6|11378.8|2
1655353590000|2022-06-16 04:26:30|11382.5|11379.7|11382.5|11379.7|11382.7|11379.7|11382.5|11378.7|0
1655353600000|2022-06-16 04:26:40|11381.6|11378.8|11381.5|11378.7|11381.6|11378.8|11380.5|11377.6|1
1655353610000|2022-06-16 04:26:50|11382.6|11378.6|11381.5|11378.7|11383.6|11379.7|11381.5|11378.6|3
1655353620000|2022-06-16 04:27:00|11381.6|11377.6|11381.5|11378.7|11381.6|11378.7|11381.5|11377.6|0
1655353630000|2022-06-16 04:27:10|11381.6|11377.6|11380.5|11377.7|11381.6|11377.7|11380.5|11377.6|1
1655353640000|2022-06-16 04:27:20|11381|11378.2|11381.6|11378.8|11381.6|11378.8|11381|11378.2|0
1655353660000|2022-06-16 04:27:40|11380.5|11377.7|11381.5|11378.7|11381.5|11378.7|11380.5|11377.7|0
1655353680000|2022-06-16 04:28:00|11381.6|11378.8|11380.7|11376.7|11381.6|11378.8|11380.5|11376.7|0
1655353690000|2022-06-16 04:28:10|11379.7|11375.7|11380.6|11377.8|11380.6|11377.8|11379.5|11375.6|0
1655353700000|2022-06-16 04:28:20|11380.5|11377.7|11380.6|11377.8|11380.6|11377.8|11380.5|11377.7|0
1655353710000|2022-06-16 04:28:30|11381.6|11378.8|11378.6|11375.8|11381.6|11378.8|11378.5|11375.7|14
1655353720000|2022-06-16 04:28:40|11377.7|11373.7|11377.7|11373.7|11377.7|11373.7|11377.7|11373.7|13
1655353730000|2022-06-16 04:28:50|11377.6|11374.8|11377.5|11374.7|11377.7|11374.8|11376.6|11373.7|2
1655353740000|2022-06-16 04:29:00|11377.6|11374.8|11377.5|11374.7|11378.1|11375.3|11377.5|11374.7|0
1655353750000|2022-06-16 04:29:10|11378|11375.2|11379.5|11376.7|11379.5|11376.7|11378|11375.2|6
1655353760000|2022-06-16 04:29:20|11379.6|11376.8|11380.5|11377.7|11380.5|11377.7|11379.6|11376.8|0
1655353770000|2022-06-16 04:29:30|11381.5|11378.7|11383.6|11379.6|11383.6|11379.7|11381.5|11378.7|2
1655353780000|2022-06-16 04:29:40|11382.5|11379.7|11381.5|11378.7|11382.6|11379.7|11381.5|11378.6|1
1655353790000|2022-06-16 04:29:50|11381.6|11378.8|11386.6|11382.6|11386.6|11382.6|11381.6|11378.8|4
1655353800000|2022-06-16 04:30:00|11385.5|11382.7|11386.5|11383.7|11386.6|11383.7|11385.5|11382.6|0
1655353810000|2022-06-16 04:30:10|11385.6|11381.6|11386.6|11382.6|11386.6|11382.6|11385.6|11381.6|3
1655353820000|2022-06-16 04:30:20|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|0
1655353830000|2022-06-16 04:30:30|11385.5|11382.7|11385.5|11382.7|11385.5|11382.7|11385.5|11382.7|0
1655353850000|2022-06-16 04:30:50|11385.6|11381.6|11384.6|11380.6|11385.6|11382.7|11384.6|11380.6|1
1655353860000|2022-06-16 04:31:00|11383.6|11380.8|11382.7|11378.7|11385.1|11380.8|11382.7|11377.1|1
1655353870000|2022-06-16 04:31:10|11383.6|11379.6|11382.5|11379.7|11383.6|11379.7|11382.5|11379.6|0
1655353880000|2022-06-16 04:31:20|11383.6|11379.6|11385|11382.2|11386.6|11383.7|11383.6|11379.6|2
1655353890000|2022-06-16 04:31:30|11385.5|11382.7|11384.5|11381.7|11385.6|11382.7|11384.5|11381.6|2
1655353900000|2022-06-16 04:31:40|11385.6|11381.6|11385.5|11382.7|11385.6|11382.7|11385.5|11381.6|0
1655353910000|2022-06-16 04:31:50|11386|11383.2|11386|11383.2|11386.5|11383.7|11386|11383.2|0
1655353920000|2022-06-16 04:32:00|11386.5|11383.7|11386.5|11383.7|11386.5|11383.7|11386.5|11383.7|2
1655353940000|2022-06-16 04:32:20|11387.5|11384.7|11386.6|11382.6|11387.5|11384.7|11386.6|11382.6|7
1655353950000|2022-06-16 04:32:30|11387.6|11383.6|11387.5|11384.7|11387.6|11384.7|11387.5|11383.6|5
1655353960000|2022-06-16 04:32:40|11387|11384.2|11387.5|11384.7|11387.5|11384.7|11387|11384.2|1
1655353980000|2022-06-16 04:33:00|11388|11385.2|11387.5|11384.7|11388|11385.2|11387.5|11384.7|2
1655353990000|2022-06-16 04:33:10|11387.6|11383.6|11386.5|11383.7|11387.6|11383.7|11386.5|11383.6|0
1655354010000|2022-06-16 04:33:30|11387.6|11383.6|11387.6|11383.6|11387.6|11383.6|11387.6|11383.6|0
1655354020000|2022-06-16 04:33:40|11387.5|11384.7|11387.6|11383.6|11388.6|11384.7|11387.5|11383.6|0
1655354030000|2022-06-16 04:33:50|11388.6|11384.6|11388.5|11385.7|11388.6|11385.7|11388.5|11384.6|5
1655354040000|2022-06-16 04:34:00|11388.6|11384.6|11387.5|11384.7|11388.6|11384.7|11387.5|11384.6|0
1655354060000|2022-06-16 04:34:20|11387.6|11383.6|11387.6|11383.6|11387.6|11384.7|11387.5|11383.6|0
1655354070000|2022-06-16 04:34:30|11386.5|11383.7|11387.5|11384.7|11387.6|11384.7|11386.5|11383.6|2
1655354080000|2022-06-16 04:34:40|11388|11385.2|11387.5|11384.7|11388|11385.2|11387.5|11384.7|14
1655354090000|2022-06-16 04:34:50|11387.6|11383.6|11386.6|11382.6|11387.6|11383.7|11386.5|11382.6|0
1655354100000|2022-06-16 04:35:00|11386.5|11383.7|11386.5|11383.7|11386.5|11383.7|11386.5|11383.7|0
1655354110000|2022-06-16 04:35:10|11386|11383.2|11385|11382.2|11386|11383.2|11384.5|11381.7|2
1655354120000|2022-06-16 04:35:20|11385.5|11382.7|11383.6|11379.6|11385.5|11382.7|11383.5|11379.6|2
1655354140000|2022-06-16 04:35:40|11382.5|11379.7|11383.6|11379.6|11383.6|11379.7|11382.5|11379.6|2
1655354150000|2022-06-16 04:35:50|11382.5|11379.7|11383.6|11379.6|11383.6|11379.7|11382.5|11379.6|4
1655354160000|2022-06-16 04:36:00|11383.5|11380.7|11383.5|11380.7|11383.5|11380.7|11383.5|11380.7|0
1655354210000|2022-06-16 04:36:50|11384.6|11380.6|11386.6|11382.6|11386.6|11382.6|11384.5|11380.6|3
1655354220000|2022-06-16 04:37:00|11386.5|11383.7|11384.5|11381.7|11386.5|11383.7|11384.4|11381.6|6
1655354250000|2022-06-16 04:37:30|11383.5|11380.7|11383|11380.2|11383.5|11380.7|11382.6|11378.6|4
1655354260000|2022-06-16 04:37:40|11382.6|11378.6|11382.4|11379.6|11382.6|11379.6|11381.4|11378.5|2
1655354270000|2022-06-16 04:37:50|11383.5|11379.5|11381.4|11378.6|11383.6|11379.6|11381.4|11378.5|0
1655354280000|2022-06-16 04:38:00|11381.5|11378.7|11382.5|11378.5|11382.6|11378.7|11381.5|11378.5|6
1655354290000|2022-06-16 04:38:10|11381.5|11378.7|11381.4|11378.6|11381.5|11378.7|11381.4|11378.6|0
1655354300000|2022-06-16 04:38:20|11381.9|11379.1|11381.9|11379.1|11381.9|11379.1|11381.9|11379.1|0
1655354310000|2022-06-16 04:38:30|11382.4|11379.6|11387.5|11383.5|11389.1|11383.5|11382|11379.2|4
1655354320000|2022-06-16 04:38:40|11386.4|11383.6|11386.4|11383.6|11386.4|11383.6|11386.4|11383.6|0
1655354330000|2022-06-16 04:38:50|11386|11383.2|11386.5|11382.5|11386.5|11383.6|11385.9|11382.5|5
1655354340000|2022-06-16 04:39:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|0
1655354350000|2022-06-16 04:39:10|11385.5|11382.7|11388.4|11385.6|11388.5|11385.6|11385.5|11382.1|3974
1655354360000|2022-06-16 04:39:20|||||||||1
1655354390000|2022-06-16 04:39:50|11388.5|11385.7|11388.5|11385.7|11388.5|11385.7|11388.5|11385.7|0
1655354420000|2022-06-16 04:40:20|11388.9|11386.1|11386.5|11382.5|11389.9|11387.1|11385.4|11382.5|8
1655354430000|2022-06-16 04:40:30|11385.5|11382.7|11385.4|11382.6|11385.5|11382.7|11385.4|11381.5|1315
1655354460000|2022-06-16 04:41:00|11385.5|11381.5|11384.5|11380.5|11385.5|11381.6|11383.4|11380.5|0
1655354470000|2022-06-16 04:41:10|11384.6|11380.6|11385.4|11382.6|11385.4|11382.6|11384.6|11380.6|1
1655354480000|2022-06-16 04:41:20|11385.9|11383.1|11386.4|11383.6|11387.5|11383.6|11385.9|11383.1|6
1655354510000|2022-06-16 04:41:50|11386.5|11382.5|11386.5|11382.5|11386.5|11382.5|11386.5|11382.5|4
1655354520000|2022-06-16 04:42:00|11386.4|11383.6|11386.4|11383.6|11386.4|11383.6|11386.4|11383.6|0
1655354560000|2022-06-16 04:42:40|11385.5|11381.5|11384.5|11380.5|11385.5|11381.5|11384.5|11380.5|3
1655354570000|2022-06-16 04:42:50|11383.5|11379.5|11384.5|11380.5|11384.5|11380.5|11383.5|11379.5|0
1655354580000|2022-06-16 04:43:00|11383.4|11380.6|11383.5|11379.5|11383.5|11380.6|11383.4|11379.5|0
1655354590000|2022-06-16 04:43:10|11382.4|11379.6|11383.5|11379.5|11383.9|11381.1|11382.4|11379.5|4
1655354600000|2022-06-16 04:43:20|11382.4|11379.6|11382.4|11379.6|11382.4|11379.6|11382.4|11379.6|0
1655354610000|2022-06-16 04:43:30|11383.9|11381.1|11382.4|11379.6|11383.9|11381.1|11382.4|11379.6|16
1655354620000|2022-06-16 04:43:40|11380.9|11378.1|11379.9|11377.1|11381.4|11378.6|11379.9|11377.1|6
1655354640000|2022-06-16 04:44:00|11379.5|11375.5|11378.4|11375.6|11379.5|11375.6|11378.4|11375.5|3
1655354650000|2022-06-16 04:44:10|11377.9|11375.1|11380.4|11377.6|11380.4|11377.6|11377.9|11375.1|6
1655354660000|2022-06-16 04:44:20|11380.9|11378.1|11380.5|11376.5|11380.9|11378.1|11380.4|11376.5|3
1655354670000|2022-06-16 04:44:30|11378.4|11375.6|11378.4|11375.6|11378.4|11375.6|11378.4|11375.6|0
1655354680000|2022-06-16 04:44:40|11377.9|11375.1|11378.4|11375.6|11378.4|11375.6|11377.9|11375.1|1
1655354700000|2022-06-16 04:45:00|||||||||1
1655354710000|2022-06-16 04:45:10|11379.5|11375.5|11379.5|11375.5|11379.5|11375.5|11379.5|11375.5|1
1655354720000|2022-06-16 04:45:20|11379.4|11376.6|11380.5|11376.5|11380.5|11376.6|11379.4|11376.5|2
1655354740000|2022-06-16 04:45:40|11380.4|11377.6|11380.4|11377.6|11380.4|11377.6|11380.4|11377.6|0
1655354760000|2022-06-16 04:46:00|11379.9|11377.1|11381.4|11378.6|11381.4|11378.6|11379.9|11377.1|1
1655354770000|2022-06-16 04:46:10|11382.5|11378.5|11383.5|11379.5|11383.5|11379.5|11382.5|11378.5|0
1655354780000|2022-06-16 04:46:20|11382.4|11379.6|11381.3|11378.5|11382.4|11379.6|11381.3|11378.5|3
1655354790000|2022-06-16 04:46:30|11380.9|11378.1|11380.9|11378.1|11380.9|11378.1|11380.9|11378.1|0
1655354800000|2022-06-16 04:46:40|11381.3|11378.5|11381.3|11378.5|11381.3|11378.5|11381.3|11378.5|2
1655354810000|2022-06-16 04:46:50|11381.4|11378.6|11383.5|11379.5|11383.5|11379.5|11381.4|11378|2
1655354820000|2022-06-16 04:47:00|11382.4|11379.6|11383.5|11379.5|11383.5|11379.6|11382.4|11379.5|1
1655354830000|2022-06-16 04:47:10|11382.4|11379.6|11382.4|11379.6|11382.4|11379.6|11382.4|11379.6|0
1655354840000|2022-06-16 04:47:20|11382.5|11378.5|11379.4|11376.6|11382.5|11378.5|11379.4|11376.5|3
1655354850000|2022-06-16 04:47:30|11380.5|11376.5|11380.5|11376.5|11380.5|11376.5|11380.5|11376.5|0
1655354860000|2022-06-16 04:47:40|11379.4|11376.6|11380.5|11376.5|11380.5|11376.6|11379.4|11376.5|0
1655354870000|2022-06-16 04:47:50|11380.4|11377.6|11379.5|11375.5|11380.5|11377.6|11379.4|11375.5|0
1655354880000|2022-06-16 04:48:00|11379.4|11376.6|11379.4|11376.6|11379.5|11376.6|11379.4|11375.5|0
1655354890000|2022-06-16 04:48:10|11380.5|11376.5|11381.4|11378.6|11381.5|11378.6|11380.5|11376.5|0
1655354900000|2022-06-16 04:48:20|11380.5|11376.5|11380.5|11376.5|11380.5|11376.5|11380.5|11376.5|7
1655354910000|2022-06-16 04:48:30|11380.4|11377.6|11380.4|11377.6|11380.4|11377.6|11380.4|11377.6|0
1655354930000|2022-06-16 04:48:50|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|2
1655354940000|2022-06-16 04:49:00|11381.4|11378.6|11381.5|11377.5|11382.5|11378.6|11381.4|11377.5|1
1655354950000|2022-06-16 04:49:10|11380.4|11377.6|11384|11376|11384|11377.6|11380.4|11376|0
1655354960000|2022-06-16 04:49:20|11381.5|11377.5|11381.5|11377.5|11381.5|11377.5|11381.5|11377.5|0
1655354970000|2022-06-16 04:49:30|11380.4|11377.6|11384.4|11380.4|11385.4|11381.6|11380.4|11377.5|20
1655354980000|2022-06-16 04:49:40|11384.5|11380.5|11384.5|11380.5|11384.5|11380.5|11384.5|11380.5|0
1655354990000|2022-06-16 04:49:50|11384.4|11381.6|11384.4|11381.6|11384.4|11381.6|11384.4|11381.6|0
1655355000000|2022-06-16 04:50:00|11386.5|11382.5|11386.4|11383.6|11386.5|11383.6|11386.4|11382.5|3
1655355010000|2022-06-16 04:50:10|11386.3|11383.5|11386.5|11382.5|11386.5|11383.6|11385.4|11382.5|0
1655355020000|2022-06-16 04:50:20|11386.4|11383.6|11386.5|11382.5|11386.5|11383.6|11386.4|11382.5|2
1655355030000|2022-06-16 04:50:30|11387.5|11383.5|11386.5|11382.5|11387.5|11384.6|11385.4|11382.5|6
1655355050000|2022-06-16 04:50:50|11386.4|11383.6|11386.4|11383.6|11386.4|11383.6|11386.4|11383.6|1
1655355060000|2022-06-16 04:51:00|11386.3|11383.5|11386.3|11383.5|11386.3|11383.5|11386.3|11383.5|1
1655355080000|2022-06-16 04:51:20|11385.9|11383.1|11385.9|11383.1|11385.9|11383.1|11385.9|11383.1|0
1655355090000|2022-06-16 04:51:30|11385.4|11382.6|11385.4|11382.6|11385.4|11382.6|11385.4|11382.6|1
1655355100000|2022-06-16 04:51:40|11385.3|11382.5|11385.3|11382.5|11385.3|11382.5|11385.3|11382.5|0
1655355120000|2022-06-16 04:52:00|11384.9|11382.1|11385.8|11383|11385.8|11383|11384.9|11382.1|0
1655355130000|2022-06-16 04:52:10|11385.3|11382.5|11385.5|11381.5|11385.5|11382.6|11384.4|11380.5|7
1655355150000|2022-06-16 04:52:30|11384.5|11380.5|11384.5|11380.5|11384.5|11380.5|11384.5|11380.5|0
1655355160000|2022-06-16 04:52:40|11384.4|11381.6|11384.4|11381.6|11385.5|11381.6|11384.4|11381.5|1
1655355170000|2022-06-16 04:52:50|11384.5|11380.5|11384.5|11380.5|11384.5|11380.5|11384.5|11380.5|0
1655355220000|2022-06-16 04:53:40|11384.4|11381.6|11384.4|11381.6|11384.4|11381.6|11384.4|11381.6|0
1655355230000|2022-06-16 04:53:50|11383.9|11381.1|11383.9|11381.1|11383.9|11381.1|11383.9|11381.1|0
1655355250000|2022-06-16 04:54:10|11384.4|11381.6|11384.4|11381.6|11384.4|11381.6|11384.4|11381.6|2
1655355290000|2022-06-16 04:54:50|11384.9|11382.1|11384.4|11381.6|11384.9|11382.1|11384.4|11381.6|0
1655355300000|2022-06-16 04:55:00|11384.9|11382.1|11385.4|11382.6|11385.4|11382.6|11384.9|11382.1|6
1655355350000|2022-06-16 04:55:50|11385.5|11381.5|11385.4|11382.6|11385.5|11382.6|11385.4|11381.5|0
1655355360000|2022-06-16 04:56:00|11385.3|11382.5|11382.4|11379.6|11385.3|11382.5|11382.4|11379.6|1
1655355390000|2022-06-16 04:56:30|11382.3|11379.5|11382.4|11379.6|11382.4|11379.6|11382.3|11379.5|0
1655355410000|2022-06-16 04:56:50|11383.5|11379.5|11383.5|11379.5|11383.5|11379.5|11383.5|11379.5|3
1655355420000|2022-06-16 04:57:00|11383.4|11380.6|11383.5|11379.5|11383.5|11380.6|11383.4|11379.5|0
1655355440000|2022-06-16 04:57:20|11383.4|11380.6|11383.4|11380.6|11383.4|11380.6|11383.4|11380.6|0
1655355450000|2022-06-16 04:57:30|11384.5|11380.5|11384.4|11380.4|11384.5|11380.5|11384.4|11380.4|0
1655355460000|2022-06-16 04:57:40|11384.5|11380.5|11384.5|11380.5|11384.5|11380.5|11384.5|11380.5|0
1655355470000|2022-06-16 04:57:50|11384.4|11381.6|11385.8|11383|11385.9|11383.1|11384.4|11381|0
1655355480000|2022-06-16 04:58:00|11386.3|11383.5|11387.4|11383.4|11387.4|11383.5|11385.8|11383|2
1655355490000|2022-06-16 04:58:10|11389.4|11385.4|11388.3|11385.5|11389.4|11385.5|11388.3|11384.4|2
1655355500000|2022-06-16 04:58:20|11389.4|11385.4|11389.4|11385.4|11389.4|11385.4|11389.4|11385.4|0
1655355510000|2022-06-16 04:58:30|11389.3|11386.5|11388.3|11385.5|11389.4|11386.5|11388.3|11384.4|3
1655355520000|2022-06-16 04:58:40|11389.4|11385.4|11388.3|11385.5|11389.4|11385.5|11388.3|11385.4|0
1655355530000|2022-06-16 04:58:50|11388.4|11384.4|11387.3|11384.5|11388.4|11384.5|11387.3|11384.4|0
1655355540000|2022-06-16 04:59:00|11387.4|11383.4|11386.3|11383.5|11387.4|11383.5|11386.3|11383.4|0
1655355550000|2022-06-16 04:59:10|11386.4|11382.4|11385.4|11381.4|11386.4|11382.5|11385.3|11381.4|1
1655355570000|2022-06-16 04:59:30|11384.4|11380.4|11384.4|11380.4|11384.4|11381.5|11384.3|11380.4|0
1655355590000|2022-06-16 04:59:50|11384.3|11381.5|11382.3|11379.5|11384.3|11381.5|11382.3|11379.5|1
1655355600000|2022-06-16 05:00:00|11382.8|11380|11377.8|11375|11382.8|11380|11377.8|11375|19
1655355610000|2022-06-16 05:00:10|11375.3|11372.5|11372.3|11369.5|11375.3|11372.5|11367.8|11364.4|142
1655355620000|2022-06-16 05:00:20|11371.8|11369|11375.8|11373|11375.8|11373|11371.8|11369|4
1655355630000|2022-06-16 05:00:30|11377.4|11373.4|11376.3|11373.5|11377.4|11374.5|11376.3|11373.4|4
1655355640000|2022-06-16 05:00:40|11375.8|11373|11376.3|11373.5|11376.3|11373.5|11374.8|11372|6
1655355650000|2022-06-16 05:00:50|11376.4|11372.4|11376.8|11374|11377.4|11374|11375.3|11372.4|0
1655355660000|2022-06-16 05:01:00|11377.3|11374.5|11377.8|11375|11377.8|11375|11377.3|11373.4|1
1655355670000|2022-06-16 05:01:10|11378.3|11375.5|11378.3|11375.5|11378.3|11375.5|11378.3|11375.5|1
1655355680000|2022-06-16 05:01:20|11378.8|11376|11378.3|11375.5|11378.8|11376|11378.3|11375.5|4
1655355690000|2022-06-16 05:01:30|11377.4|11373.4|11374.4|11370.4|11377.4|11373.4|11374.3|11370.4|1
1655355700000|2022-06-16 05:01:40|11373.3|11370.5|11373.3|11370.5|11373.3|11370.5|11373.3|11370.5|1
1655355710000|2022-06-16 05:01:50|11372.3|11369.5|11370.3|11367.5|11372.4|11369.5|11370.3|11367.4|5
1655355720000|2022-06-16 05:02:00|11370.8|11368|11370.4|11366.4|11371.4|11368|11369.8|11366.4|3
1655355730000|2022-06-16 05:02:10|11369.3|11366.5|11368.3|11365.5|11369.4|11366.5|11368.3|11365.4|1267
1655355740000|2022-06-16 05:02:20|11368.8|11366|11370.3|11367.5|11370.4|11367.5|11368.8|11366|1
1655355750000|2022-06-16 05:02:30|11370.4|11366.4|11371.3|11368.5|11371.4|11368.5|11367.3|11364.5|4
1655355760000|2022-06-16 05:02:40|11370.2|11367.4|11370.4|11366.4|11370.4|11367.4|11368.8|11365.4|1269
1655355770000|2022-06-16 05:02:50|11371.4|11367.4|11370.4|11366.4|11371.4|11367.4|11369.3|11366.3|1
1655355780000|2022-06-16 05:03:00|11369.4|11365.4|11369.4|11365.4|11369.4|11365.4|11369.4|11365.4|0
1655355790000|2022-06-16 05:03:10|11368.3|11365.5|11370.4|11366.4|11370.4|11367.5|11368.3|11365.4|5071
1655355800000|2022-06-16 05:03:20|11371.9|11363.9|11372.3|11369.5|11372.4|11369.5|11369.3|11363.9|1
1655355810000|2022-06-16 05:03:30|11372.4|11368.4|11372.4|11368.4|11372.4|11368.4|11372.4|11368.4|0
1655355820000|2022-06-16 05:03:40|11372.3|11369.5|11372.4|11368.4|11372.4|11369.5|11369.3|11366.5|8
1655355830000|2022-06-16 05:03:50|11372.3|11368.3|11371.3|11368.5|11372.3|11368.5|11371.3|11368.3|0
1655355840000|2022-06-16 05:04:00|11371.4|11367.4|11370.3|11367.5|11371.4|11367.5|11370.3|11367.4|0
1655355850000|2022-06-16 05:04:10|11371.3|11368.5|11371.3|11368.5|11371.3|11368.5|11371.3|11368.5|0
1655355860000|2022-06-16 05:04:20|11371.4|11367.4|11371.3|11368.5|11371.4|11368.5|11371.3|11367.4|1
1655355870000|2022-06-16 05:04:30|11370.8|11368|11370.3|11367.5|11370.8|11368|11370.3|11367.5|0
1655355880000|2022-06-16 05:04:40|11370.2|11367.4|11370.2|11367.4|11370.2|11367.4|11370.2|11367.4|0
1655355890000|2022-06-16 05:04:50|11369.8|11367|11370.3|11366.3|11370.3|11367|11369.2|11366.3|0
1655355900000|2022-06-16 05:05:00|11369.2|11366.4|11368.4|11364.4|11369.2|11366.4|11368.2|11364.4|6
1655355910000|2022-06-16 05:05:10|11368.2|11365.4|11368.3|11365.5|11369.3|11365.5|11368.2|11365.3|1
1655355930000|2022-06-16 05:05:30|11368.2|11365.4|11368.2|11365.4|11368.2|11365.4|11368.2|11365.4|0
1655355940000|2022-06-16 05:05:40|11367.7|11364.9|11362.2|11359.4|11367.7|11364.9|11362.2|11359.4|24
1655355950000|2022-06-16 05:05:50|11363.3|11359.3|11365.2|11362.4|11365.4|11362.5|11363.2|11359.3|1252
1655355960000|2022-06-16 05:06:00|11364.8|11362|11366.3|11362.3|11366.4|11362.4|11364.7|11361.9|0
1655355970000|2022-06-16 05:06:10|11364.3|11361.5|11362.2|11359.4|11364.4|11361.5|11361.8|11359|4
1655355980000|2022-06-16 05:06:20|11362.4|11358.4|11362.2|11359.4|11363.3|11360.5|11361.2|11358.4|5
1655355990000|2022-06-16 05:06:30|11362.3|11359.5|11363.4|11359.4|11363.4|11360.5|11362.2|11359.3|0
1655356000000|2022-06-16 05:06:40|11363.2|11360.4|11365.2|11362.4|11365.3|11362.5|11363.2|11360.4|3
1655356010000|2022-06-16 05:06:50|11364.7|11361.9|11364.3|11361.5|11365.2|11362.4|11363.7|11360.9|9
1655356020000|2022-06-16 05:07:00|11364.2|11361.4|11362.2|11359.4|11364.3|11361.5|11362.2|11359.4|6
1655356030000|2022-06-16 05:07:10|11361.7|11358.9|11358.2|11355.4|11361.7|11358.9|11357.7|11354.9|21
1655356040000|2022-06-16 05:07:20|11358.3|11355.5|11359.2|11356.4|11359.2|11356.4|11358.3|11355.5|5
1655356050000|2022-06-16 05:07:30|11359.3|11356.5|11360.2|11357.4|11361.3|11358.4|11359.3|11356.5|1
1655356060000|2022-06-16 05:07:40|11359.7|11356.9|11359.2|11356.4|11359.7|11356.9|11358.2|11355.4|2
1655356070000|2022-06-16 05:07:50|11359.7|11356.9|11361.3|11357.3|11361.4|11357.4|11359.7|11356.9|0
1655356080000|2022-06-16 05:08:00|11360.2|11357.4|11360.2|11357.4|11360.7|11357.9|11359.2|11356.3|15
1655356090000|2022-06-16 05:08:10|11361.4|11358.9|11362.2|11359.4|11362.2|11359.4|11361.4|11358.9|0
1655356100000|2022-06-16 05:08:20|11363.2|11360.4|11363.7|11360.9|11365.3|11362.4|11363.2|11359.3|7
1655356110000|2022-06-16 05:08:30|11363.2|11360.4|11364.2|11361.4|11364.3|11361.4|11363.2|11360.3|1
1655356120000|2022-06-16 05:08:40|11364.4|11360.4|11365.4|11361.4|11365.8|11361.9|11364.2|11360.3|1232
1655356130000|2022-06-16 05:08:50|11365.3|11361.3|11364.3|11361.5|11365.3|11361.5|11364.2|11361.3|0
1655356140000|2022-06-16 05:09:00|||||||||1
1655356150000|2022-06-16 05:09:10|11364.7|11361.9|11367.4|11363.4|11367.9|11364.5|11364.3|11360.4|35
1655356160000|2022-06-16 05:09:20|11367.3|11364.5|11368.3|11364.3|11368.3|11364.5|11366.2|11362.8|7
1655356170000|2022-06-16 05:09:30|11367.2|11364.4|11370.3|11366.3|11370.3|11366.4|11367.2|11363.3|11
1655356180000|2022-06-16 05:09:40|11371.8|11363.8|11371.3|11368.5|11371.8|11368.5|11369.2|11363.8|1249
1655356190000|2022-06-16 05:09:50|11371.2|11368.4|11369.3|11365.3|11371.7|11368.9|11369.2|11365.3|3
1655356210000|2022-06-16 05:10:10|11369.4|11365.4|11368.3|11364.3|11369.4|11366.4|11368.2|11364.3|3
1655356220000|2022-06-16 05:10:20|11367.2|11364.4|11367.2|11364.4|11367.2|11364.4|11367.2|11364.4|1
1655356230000|2022-06-16 05:10:30|11366.8|11364|11369.2|11366.4|11369.3|11366.4|11366.8|11364|6
1655356240000|2022-06-16 05:10:40|11370.2|11367.4|11370.3|11366.3|11370.3|11367.4|11368.2|11365.3|1236
1655356250000|2022-06-16 05:10:50|11370.2|11367.4|11372.3|11368.3|11372.8|11368.4|11370.2|11364.8|12
1655356260000|2022-06-16 05:11:00|11371.3|11367.3|11366.4|11362.4|11371.3|11367.3|11366.2|11362.4|4
1655356270000|2022-06-16 05:11:10|11366.2|11363.4|11364.2|11361.4|11366.3|11363.5|11364.2|11361.4|3
1655356280000|2022-06-16 05:11:20|11363.7|11360.9|11362.3|11359.5|11364.2|11361.4|11362.2|11359.3|3
1655356290000|2022-06-16 05:11:30|11362.2|11359.4|11361.2|11358.4|11363.3|11359.4|11361.2|11358.3|2
1655356300000|2022-06-16 05:11:40|11362.3|11358.3|11364.3|11361.5|11366.3|11363.5|11361.7|11358.3|21
1655356310000|2022-06-16 05:11:50|11364.7|11361.9|11364.2|11361.4|11364.7|11361.9|11364.2|11361.4|2
1655356320000|2022-06-16 05:12:00|11365.3|11361.3|11364.2|11361.4|11365.3|11361.4|11364.2|11361.3|0
1655356330000|2022-06-16 05:12:10|11362.2|11359.4|11362.3|11358.3|11362.3|11359.4|11362.2|11358.3|3
1655356340000|2022-06-16 05:12:20|11361.2|11358.4|11360.2|11357.4|11361.3|11358.4|11360.2|11356.8|0
1655356350000|2022-06-16 05:12:30|11360.3|11357.5|11361.2|11358.4|11361.2|11358.4|11359.8|11356.4|7
1655356360000|2022-06-16 05:12:40|11360.2|11357.4|11359.7|11356.9|11360.2|11357.4|11359.7|11356.9|1
1655356380000|2022-06-16 05:13:00|11359.2|11356.4|11359.7|11356.9|11359.7|11356.9|11358.7|11355.9|7
1655356390000|2022-06-16 05:13:10|11359.2|11356.4|11359.2|11356.4|11359.3|11356.5|11359.2|11356.4|4
1655356400000|2022-06-16 05:13:20|11358.7|11355.9|11360.2|11357.4|11360.2|11357.4|11358.7|11355.9|8
1655356410000|2022-06-16 05:13:30|||||||||1
1655356420000|2022-06-16 05:13:40|11361.3|11357.3|11361.3|11357.3|11361.3|11357.3|11361.3|11357.3|0
1655356430000|2022-06-16 05:13:50|11362.8|11354.8|11358.7|11355.9|11362.8|11357.9|11358.2|11354.8|10
1655356440000|2022-06-16 05:14:00|11359.2|11356.4|11358.2|11355.4|11359.2|11356.4|11357.7|11354.9|13
1655356450000|2022-06-16 05:14:10|11358.7|11355.9|11359.7|11356.9|11360.2|11357.4|11358.7|11355.9|7
1655356460000|2022-06-16 05:14:20|11361.2|11358.4|11358.2|11355.4|11361.2|11358.4|11358.2|11355.4|8
1655356480000|2022-06-16 05:14:40|11359.2|11356.4|11359.2|11356.4|11359.2|11356.4|11359.2|11356.4|0
1655356490000|2022-06-16 05:14:50|11358.7|11355.9|11358.2|11355.4|11359.2|11356.4|11358.2|11355.4|5
1655356500000|2022-06-16 05:15:00|11357.7|11354.9|11358.2|11355.4|11358.7|11355.9|11357.7|11354.9|7
1655356510000|2022-06-16 05:15:10|11359.2|11356.4|11359.7|11356.9|11359.7|11356.9|11359.2|11356.4|4
1655356520000|2022-06-16 05:15:20|11360.2|11357.4|11363.2|11360.4|11363.2|11360.4|11360.2|11357.4|4
1655356530000|2022-06-16 05:15:30|11363.7|11360.9|11363.2|11360.4|11364.2|11361.4|11363.2|11360.4|5
1655356540000|2022-06-16 05:15:40|11364.2|11361.4|11362.7|11359.9|11364.2|11361.4|11362.7|11359.9|7
1655356550000|2022-06-16 05:15:50|11363.2|11360.4|11363.2|11360.4|11363.2|11360.4|11363.2|11360.4|2
1655356560000|2022-06-16 05:16:00|11362.2|11359.4|11363.2|11360.4|11363.2|11360.4|11362.2|11359.4|9
1655356580000|2022-06-16 05:16:20|11363.3|11359.3|11363.2|11360.4|11363.3|11360.4|11362.2|11359.3|7
1655356590000|2022-06-16 05:16:30|11363.3|11359.3|11363.3|11359.3|11363.3|11359.3|11363.3|11359.3|0
1655356610000|2022-06-16 05:16:50|11363.2|11360.4|11363.2|11360.4|11363.2|11360.4|11363.2|11360.4|1
1655356650000|2022-06-16 05:17:30|11364.2|11361.4|11365.2|11362.4|11365.3|11362.4|11364.2|11361.3|1
1655356660000|2022-06-16 05:17:40|11364.2|11361.4|11365.7|11362.9|11365.7|11362.9|11364.2|11361.4|5
1655356670000|2022-06-16 05:17:50|11366.2|11363.4|11365.2|11362.4|11366.3|11363.4|11364.2|11361.3|1
1655356680000|2022-06-16 05:18:00|11364.2|11361.4|11364.2|11361.4|11364.7|11361.9|11364.2|11361.4|0
1655356690000|2022-06-16 05:18:10|11364.7|11361.9|11367.3|11363.3|11368.3|11365.4|11364.2|11361.3|17
1655356700000|2022-06-16 05:18:20|11366.2|11363.4|11367.3|11363.3|11367.3|11363.4|11366.2|11363.3|2
1655356710000|2022-06-16 05:18:30|11366.2|11363.4|11366.2|11363.4|11366.2|11363.4|11366.2|11363.4|0
1655356740000|2022-06-16 05:19:00|11368.3|11364.3|11368.2|11365.4|11369.8|11366.4|11368.2|11364.3|8
1655356750000|2022-06-16 05:19:10|11368.3|11364.3|11368.3|11364.3|11368.3|11364.3|11368.3|11364.3|0
1655356760000|2022-06-16 05:19:20|11367.2|11364.4|11368.3|11364.3|11368.3|11364.4|11367.2|11364.3|2
1655356780000|2022-06-16 05:19:40|11367.3|11363.3|11367.3|11363.3|11367.3|11363.4|11366.2|11363.3|1
1655356790000|2022-06-16 05:19:50|11367.2|11364.4|11367.2|11364.4|11367.3|11364.4|11367.2|11363.3|1
1655356800000|2022-06-16 05:20:00|11367.7|11364.9|11367.7|11364.9|11367.7|11364.9|11367.7|11364.9|0
1655356810000|2022-06-16 05:20:10|||||||||1
1655356830000|2022-06-16 05:20:30|11368.2|11365.4|11369.2|11366.4|11369.2|11366.4|11368.2|11365.4|2
1655356850000|2022-06-16 05:20:50|11370.2|11367.4|11370.7|11367.9|11370.7|11367.9|11370.2|11367.4|3
1655356860000|2022-06-16 05:21:00|11370.2|11367.4|11374.3|11370.3|11374.3|11371.4|11370.2|11367.3|4
1655356870000|2022-06-16 05:21:10|11373.7|11370.9|11371.7|11368.9|11374.2|11371.4|11371.7|11368.9|1253
1655356880000|2022-06-16 05:21:20|11372.2|11369.4|11373.2|11370.4|11373.3|11370.4|11372.2|11369.3|2
1655356890000|2022-06-16 05:21:30|11374.3|11370.3|11374.2|11371.4|11374.3|11371.4|11374.2|11370.3|0
1655356910000|2022-06-16 05:21:50|11373.7|11370.9|11374.2|11371.4|11374.3|11371.4|11373.2|11370.3|1
1655356920000|2022-06-16 05:22:00|11373.7|11370.9|11373.2|11370.4|11374.2|11371.4|11373.2|11370.4|5
1655356930000|2022-06-16 05:22:10|11374.2|11371.4|11372.2|11369.4|11374.2|11371.4|11372.2|11369.4|4
1655356950000|2022-06-16 05:22:30|11373.3|11369.3|11373.3|11369.3|11373.3|11369.3|11373.3|11369.3|1
1655356960000|2022-06-16 05:22:40|11372.2|11369.4|11374.3|11370.3|11374.3|11370.4|11372.2|11369.3|0
1655356980000|2022-06-16 05:23:00|11374.2|11371.4|11373.2|11370.4|11374.3|11371.4|11373.2|11370.3|1
1655356990000|2022-06-16 05:23:10|11374.3|11370.3|11376.3|11372.3|11376.3|11372.4|11372.8|11370|21
1655357000000|2022-06-16 05:23:20|11375.2|11372.4|11372.2|11369.4|11375.3|11372.4|11372.2|11369.4|5
1655357010000|2022-06-16 05:23:30|11373.3|11369.3|11372.2|11369.4|11373.3|11369.4|11372.2|11369.3|21
1655357020000|2022-06-16 05:23:40|11373.3|11369.3|11372.2|11369.4|11373.3|11369.9|11372.2|11369.3|1
1655357030000|2022-06-16 05:23:50|11371.7|11368.9|11371.3|11367.3|11371.7|11368.9|11371.2|11367.3|3
1655357040000|2022-06-16 05:24:00|11370.2|11367.4|11370.2|11367.4|11370.2|11367.4|11370.2|11367.4|0
1655357060000|2022-06-16 05:24:20|11369.2|11366.4|11369.2|11366.4|11369.2|11366.4|11368.7|11365.9|7
1655357070000|2022-06-16 05:24:30|11368.2|11365.4|11368.3|11364.3|11369.3|11366.4|11368.2|11364.3|5039
1655357080000|2022-06-16 05:24:40|11369.3|11365.3|11368.3|11364.3|11369.3|11366.4|11367.2|11364.3|5036
1655357090000|2022-06-16 05:24:50|11367.2|11364.4|11367.2|11364.4|11367.2|11364.4|11367.2|11364.4|0
1655357100000|2022-06-16 05:25:00|11367.7|11364.9|11368.2|11365.4|11368.2|11365.4|11367.7|11364.9|2
1655357150000|2022-06-16 05:25:50|||||||||1
1655357180000|2022-06-16 05:26:20|11371.1|11368.3|11377.2|11374.4|11378.3|11374.4|11371.1|11368.3|33
1655357190000|2022-06-16 05:26:30|11377.3|11373.3|11376.2|11373.4|11377.3|11373.4|11376.2|11373.3|1
1655357200000|2022-06-16 05:26:40|11377.3|11373.3|11378.7|11375.9|11378.7|11375.9|11377.2|11373.3|2
1655357210000|2022-06-16 05:26:50|11379.2|11376.4|11383.7|11380.9|11384.8|11381.9|11379.2|11376.3|27
1655357220000|2022-06-16 05:27:00|11384.2|11381.4|11384.3|11380.3|11384.3|11381.4|11384.2|11380.3|1
1655357230000|2022-06-16 05:27:10|11384.2|11381.4|11384.3|11380.3|11384.3|11381.4|11384.2|11380.3|1
1655357240000|2022-06-16 05:27:20|11384.2|11381.4|11383.2|11380.4|11384.8|11381.4|11383.2|11380.3|2
1655357250000|2022-06-16 05:27:30|11384.2|11381.4|11388.2|11385.4|11389.3|11385.4|11384.2|11381.4|12
1655357260000|2022-06-16 05:27:40|11389.3|11385.3|11391.1|11388.3|11391.8|11388.3|11388.2|11383.8|7
1655357270000|2022-06-16 05:27:50|11391.2|11388.4|11391.2|11388.4|11392.3|11389.3|11391.2|11388.2|3
1655357280000|2022-06-16 05:28:00|11392.2|11389.4|11393.2|11390.4|11396.7|11393.9|11392.2|11389.4|23
1655357290000|2022-06-16 05:28:10|11394.3|11390.3|11392.3|11388.3|11394.3|11390.4|11392.3|11388.3|2
1655357300000|2022-06-16 05:28:20|11391.2|11388.4|11390.2|11387.4|11391.3|11388.4|11390.2|11386.3|1
1655357310000|2022-06-16 05:28:30|11390.3|11386.3|11391.2|11387.2|11391.3|11387.4|11389.2|11386.3|3
1655357320000|2022-06-16 05:28:40|11391.3|11387.3|11392.2|11389.4|11394.8|11389.4|11391.3|11386.7|5
1655357330000|2022-06-16 05:28:50|11391.2|11388.4|11390.2|11387.4|11392.3|11388.4|11390.2|11387.2|1
1655357340000|2022-06-16 05:29:00|11388.3|11384.3|11392.3|11388.3|11392.3|11388.4|11388.3|11384.3|19
1655357350000|2022-06-16 05:29:10|11391.3|11387.3|11393.2|11389.2|11393.6|11390.8|11391.2|11387.2|6
1655357360000|2022-06-16 05:29:20|11393.3|11389.3|11393.2|11390.4|11394.2|11390.9|11393.1|11389.2|0
1655357370000|2022-06-16 05:29:30|11394.1|11391.3|11394.2|11391.4|11395.8|11392.3|11392.1|11387.8|5
1655357380000|2022-06-16 05:29:40|11394.1|11391.3|11393.3|11389.3|11394.3|11391.3|11393.1|11389.3|0
1655357390000|2022-06-16 05:29:50|11393.2|11389.2|11391.2|11387.2|11393.7|11389.4|11391.1|11385.7|2
1655357400000|2022-06-16 05:30:00|11391.1|11388.3|11389.2|11386.4|11393.2|11389.3|11388.1|11383.7|21
1655357410000|2022-06-16 05:30:10|11389.1|11386.3|11394.2|11390.2|11398.7|11394.3|11389.1|11384.7|11
1655357420000|2022-06-16 05:30:20|11394.3|11390.3|11392.2|11388.2|11395.7|11391.3|11391.1|11387.7|1
1655357430000|2022-06-16 05:30:30|11391.1|11388.3|11392.1|11389.3|11393.7|11389.3|11391.1|11385.7|0
1655357440000|2022-06-16 05:30:40|11392.2|11388.2|11389.2|11385.2|11393.2|11389.3|11388.1|11385.2|2
1655357450000|2022-06-16 05:30:50|11388.1|11385.3|11391.1|11388.3|11392.2|11389.3|11384.1|11380.7|1226
1655357460000|2022-06-16 05:31:00|11392.2|11388.2|11387.1|11384.3|11392.2|11388.3|11385.1|11382.2|5
1655357470000|2022-06-16 05:31:10|11388.2|11384.2|11387.2|11383.2|11389.7|11384.3|11386.2|11381.7|0
1655357480000|2022-06-16 05:31:20|11386.1|11383.3|11386.1|11383.3|11386.2|11383.3|11386.1|11382.2|3
1655357490000|2022-06-16 05:31:30|11386.2|11382.2|11386.1|11383.3|11386.2|11383.3|11385.1|11381.2|1
1655357500000|2022-06-16 05:31:40|11386.2|11382.2|11386.2|11382.2|11386.2|11382.2|11386.2|11382.2|1
1655357510000|2022-06-16 05:31:50|11386.1|11383.3|11391.1|11388.3|11391.2|11388.3|11386.1|11383.3|3
1655357520000|2022-06-16 05:32:00|11390.6|11387.8|11387.1|11384.3|11391.6|11388.8|11386.1|11382.2|5
1655357530000|2022-06-16 05:32:10|11388.2|11384.2|11389.1|11386.3|11390.7|11387.3|11388.2|11382.2|3
1655357540000|2022-06-16 05:32:20|11389.2|11385.2|11389.2|11385.2|11391.7|11386.2|11386.1|11383.2|4
1655357550000|2022-06-16 05:32:30|11388.1|11385.3|11387.2|11383.2|11388.2|11385.3|11387.1|11383.2|0
1655357560000|2022-06-16 05:32:40|11389.2|11385.2|11384.6|11381.8|11390.7|11385.2|11384.6|11381.7|4
1655357570000|2022-06-16 05:32:50|11384.2|11380.2|11380.1|11377.3|11384.2|11380.3|11380.1|11377.2|8
1655357580000|2022-06-16 05:33:00|11379.2|11375.2|11376.2|11372.2|11379.2|11375.3|11375.1|11371.2|13
1655357590000|2022-06-16 05:33:10|11377.1|11374.3|11389.7|11381.7|11389.7|11383.2|11377.1|11374.2|12
1655357600000|2022-06-16 05:33:20|11388.2|11384.2|11386.2|11382.2|11389.7|11384.2|11383.1|11379.7|22
1655357610000|2022-06-16 05:33:30|11385.1|11382.3|11385.1|11382.3|11386.2|11382.3|11385.1|11381.2|1
1655357620000|2022-06-16 05:33:40|11385.2|11381.2|11386.1|11383.3|11386.1|11383.3|11385.1|11381.2|2
1655357630000|2022-06-16 05:33:50|11386.2|11382.2|11387.2|11383.2|11388.7|11383.2|11383.2|11379.2|6
1655357640000|2022-06-16 05:34:00|11389.7|11381.7|11383.2|11379.2|11389.7|11383.3|11383.2|11376.7|7
1655357650000|2022-06-16 05:34:10|11384.2|11380.2|11387.2|11383.2|11389.7|11384.3|11384.2|11378.7|7
1655357660000|2022-06-16 05:34:20|11389.7|11381.7|11387.2|11383.2|11389.7|11384.8|11386.2|11381.6|2
1655357670000|2022-06-16 05:34:30|11387.1|11384.3|11384.2|11380.2|11388.7|11384.3|11383.1|11380.2|1
1655357680000|2022-06-16 05:34:40|11383.1|11380.3|11384.2|11380.2|11384.2|11380.3|11383.1|11380.2|2
1655357690000|2022-06-16 05:34:50|11383.1|11380.3|11382.2|11378.2|11383.1|11380.3|11379.1|11376.3|4
1655357700000|2022-06-16 05:35:00|11381.1|11378.3|11378.2|11374.2|11381.2|11378.3|11377.1|11374.2|6
1655357710000|2022-06-16 05:35:10|11378.1|11375.3|11381.1|11378.3|11387.7|11382.3|11378.1|11372.7|16
1655357720000|2022-06-16 05:35:20|11382.5|11379.7|11383.7|11375.7|11383.7|11379.7|11380.1|11374.7|16
1655357730000|2022-06-16 05:35:30|11381.2|11377.2|11379.2|11375.2|11382.7|11377.2|11378.1|11373.2|2393
1655357740000|2022-06-16 05:35:40|11378.1|11375.3|11378.1|11375.3|11379.2|11376.3|11378.1|11375.2|1193
1655357750000|2022-06-16 05:35:50|11379.2|11375.2|11378.1|11375.3|11379.2|11376.3|11378.1|11375.2|1
1655357760000|2022-06-16 05:36:00|11377.1|11374.3|11379.7|11371.7|11379.7|11374.3|11377.1|11371.7|9
1655357770000|2022-06-16 05:36:10|11377.2|11373.2|11380.1|11377.3|11383.7|11377.8|11376.2|11370.7|1248
1655357780000|2022-06-16 05:36:20|11380.2|11376.2|11377.2|11373.2|11381.7|11376.3|11376.1|11372.7|1245
1655357790000|2022-06-16 05:36:30|11379.7|11371.7|11377.2|11373.2|11379.7|11374.3|11376.1|11371.7|8618
1655357800000|2022-06-16 05:36:40|11377.1|11374.3|11373.2|11369.2|11377.2|11374.3|11373.2|11367.7|2465
1655357810000|2022-06-16 05:36:50|11374.2|11370.2|11373.2|11369.2|11375.7|11370.3|11372.1|11367.7|7
1655357820000|2022-06-16 05:37:00|11372.1|11369.3|11372.2|11368.2|11372.7|11369.3|11370.1|11364.7|9
1655357830000|2022-06-16 05:37:10|11372.1|11369.3|11374.2|11370.2|11374.2|11370.3|11372.1|11368.2|0
1655357840000|2022-06-16 05:37:20|11374.1|11371.3|11378.2|11374.2|11381.2|11377.3|11374.1|11371.1|9
1655357850000|2022-06-16 05:37:30|11377.2|11373.2|11378.2|11374.2|11379.7|11374.3|11376.1|11371.7|0
1655357860000|2022-06-16 05:37:40|11377.1|11374.3|11376.2|11372.2|11378.7|11374.3|11375.1|11370.7|1
1655357870000|2022-06-16 05:37:50|11376.1|11373.3|11376.2|11372.2|11376.2|11373.3|11376.1|11372.2|1
1655357880000|2022-06-16 05:38:00|11376.1|11373.3|11376.2|11372.2|11376.2|11373.3|11375.1|11372.2|0
1655357890000|2022-06-16 05:38:10|11376.1|11373.3|11372.2|11368.2|11377.2|11373.3|11371.1|11367.7|3
1655357900000|2022-06-16 05:38:20|11372.1|11369.3|11372.2|11368.2|11375.7|11370.2|11372.1|11367.7|1
1655357910000|2022-06-16 05:38:30|11371.1|11368.3|11373.2|11369.2|11375.7|11370.3|11370.1|11366.7|4
1655357920000|2022-06-16 05:38:40|11369.6|11366.8|11369.1|11366.3|11373.7|11367.3|11369.1|11364.2|13
1655357930000|2022-06-16 05:38:50|11369.2|11365.2|11371.1|11368.3|11371.2|11368.3|11369.1|11365.2|9
1655357940000|2022-06-16 05:39:00|11370.1|11367.3|11368.1|11365.3|11371.2|11368.3|11366.6|11363.8|6
1655357950000|2022-06-16 05:39:10|11369.1|11365.1|11371.2|11367.2|11373.2|11370.2|11368.1|11363.7|8
1655357960000|2022-06-16 05:39:20|11370.1|11367.3|11368.2|11364.2|11372.7|11367.3|11367.1|11364.2|3
1655357970000|2022-06-16 05:39:30|11367.1|11364.3|11368.1|11365.3|11368.2|11365.3|11367.1|11364.2|5
1655357980000|2022-06-16 05:39:40|11367.6|11364.8|11369.2|11365.2|11369.2|11366.3|11367.1|11364.2|3
1655357990000|2022-06-16 05:39:50|11368.1|11365.3|11368.2|11364.2|11369.2|11365.3|11368.1|11364.2|1
1655358000000|2022-06-16 05:40:00|11368.1|11365.3|11370.1|11367.3|11372.2|11369.3|11368.1|11364.2|6
1655358010000|2022-06-16 05:40:10|11370|11367.2|11368.1|11365.3|11371.2|11367.2|11368.1|11365.3|1
1655358020000|2022-06-16 05:40:20|11368|11365.2|11365.2|11361.2|11368|11365.2|11364.1|11361.2|9
1655358030000|2022-06-16 05:40:30|11364.1|11361.3|11364.1|11361.3|11364.1|11361.3|11364.1|11361.3|1
1655358040000|2022-06-16 05:40:40|11362.1|11359.3|11363.2|11359.2|11363.2|11359.8|11361.1|11358.2|14
1655358050000|2022-06-16 05:40:50|11363.1|11360.3|11365.1|11362.3|11365.2|11362.3|11363.1|11360.2|4
1655358060000|2022-06-16 05:41:00|11365.6|11362.8|11367.1|11364.3|11367.1|11364.3|11365.1|11362.3|7
1655358070000|2022-06-16 05:41:10|11367.2|11363.2|11366.2|11362.2|11367.2|11363.3|11366.1|11362.2|0
1655358080000|2022-06-16 05:41:20|11366.1|11363.3|11366.2|11362.2|11367.2|11363.3|11366.1|11362.2|7
1655358090000|2022-06-16 05:41:30|11364.1|11361.3|11366|11363.2|11366.2|11363.2|11364.1|11360.7|0
1655358100000|2022-06-16 05:41:40|11366.2|11362.2|11366.1|11363.3|11366.2|11363.3|11366|11362.1|0
1655358110000|2022-06-16 05:41:50|11368.1|11365.3|11368.1|11365.3|11369.2|11365.3|11368.1|11364.2|3
1655358120000|2022-06-16 05:42:00|11368.6|11365.8|11369.6|11366.8|11369.6|11366.8|11368.1|11364.2|16
1655358130000|2022-06-16 05:42:10|11368.1|11365.3|11366.1|11363.3|11368.2|11365.3|11366.1|11363.2|2
1655358140000|2022-06-16 05:42:20|11366.2|11362.2|11364.1|11361.3|11366.2|11362.3|11364.1|11361.2|0
1655358150000|2022-06-16 05:42:30|11365.1|11362.3|11366.1|11363.3|11366.2|11363.3|11364.6|11361.2|2
1655358170000|2022-06-16 05:42:50|11365.1|11362.3|11366.1|11363.3|11366.2|11363.3|11365.1|11362.2|0
1655358180000|2022-06-16 05:43:00|11367.1|11364.3|11368.1|11365.3|11368.6|11365.8|11367.1|11364.2|5
1655358190000|2022-06-16 05:43:10|11369.1|11366.3|11370.2|11366.2|11370.2|11367.3|11368.6|11365.8|4
1655358200000|2022-06-16 05:43:20|11369.1|11366.3|11368.1|11365.3|11369.6|11366.8|11368.1|11365.2|2
1655358210000|2022-06-16 05:43:30|11369.1|11366.3|11369.1|11366.3|11369.2|11366.3|11368.1|11365.2|1195
1655358220000|2022-06-16 05:43:40|11369.6|11366.8|11369.6|11366.8|11369.6|11366.8|11369.6|11366.8|0
1655358230000|2022-06-16 05:43:50|11370.1|11367.3|11372.1|11369.3|11374.2|11371.3|11370.1|11367.3|15
1655358240000|2022-06-16 05:44:00|11372.6|11369.8|11374.1|11371.3|11374.2|11371.3|11372.6|11369.8|2
1655358250000|2022-06-16 05:44:10|11374.2|11370.2|11374.1|11371.3|11374.2|11371.3|11372.1|11369.2|2
1655358260000|2022-06-16 05:44:20|11374.2|11370.2|11373.1|11370.3|11374.2|11371.3|11373.1|11370.2|0
1655358270000|2022-06-16 05:44:30|11374.1|11371.3|11374.1|11371.3|11374.1|11371.3|11374.1|11371.3|1
1655358280000|2022-06-16 05:44:40|11374.2|11370.2|11375.1|11372.3|11375.1|11372.3|11374.1|11370.2|2
1655358290000|2022-06-16 05:44:50|11375.7|11371.7|11374.1|11371.3|11375.7|11372.3|11374.1|11371.2|8323
1655358300000|2022-06-16 05:45:00|11374.6|11371.8|11379.2|11375.2|11379.2|11375.3|11373.6|11370.8|14
1655358310000|2022-06-16 05:45:10|11379.1|11376.3|11375.2|11371.2|11380.2|11377.3|11373.1|11368.7|1178
1655358320000|2022-06-16 05:45:20|11374.2|11370.2|11374.2|11370.2|11376.7|11370.3|11371.1|11368.3|1
1655358330000|2022-06-16 05:45:30|11373.1|11370.3|11374.7|11366.7|11374.7|11370.3|11372.1|11366.7|1
1655358340000|2022-06-16 05:45:40|11373.2|11369.2|11377.1|11374.3|11377.2|11374.3|11373.1|11369.2|4
1655358350000|2022-06-16 05:45:50|11377.2|11373.2|11375.2|11371.2|11378.7|11373.2|11374.2|11370.2|1179
1655358360000|2022-06-16 05:46:00|11375.1|11372.3|11370.2|11366.2|11375.1|11372.3|11369.1|11365.7|1
1655358370000|2022-06-16 05:46:10|11371.7|11363.7|11369.2|11365.2|11371.7|11366.2|11369.2|11363.7|0
1655358380000|2022-06-16 05:46:20|11370.7|11362.7|11368.2|11364.2|11370.7|11366.3|11368.1|11362.7|1
1655358390000|2022-06-16 05:46:30|11368.1|11365.3|11368.2|11364.2|11368.2|11365.3|11366.1|11363.2|3
1655358400000|2022-06-16 05:46:40|11367.2|11363.2|11364.1|11361.3|11367.2|11363.3|11364.1|11361.2|1
1655358410000|2022-06-16 05:46:50|11364.2|11360.2|11364.1|11361.3|11364.2|11361.3|11364.1|11360.2|0
1655358420000|2022-06-16 05:47:00|11363.6|11360.8|11361.1|11358.3|11363.6|11360.8|11361.1|11358.3|8
1655358430000|2022-06-16 05:47:10|11360.1|11357.3|11359.1|11356.3|11360.1|11357.3|11359.1|11356.3|3
1655358440000|2022-06-16 05:47:20|11360.1|11357.3|11359.1|11356.3|11360.2|11357.3|11358.1|11355.3|51
1655358450000|2022-06-16 05:47:30|11359.2|11355.2|11358.1|11355.3|11359.2|11356.2|11357.6|11354.8|4
1655358460000|2022-06-16 05:47:40|11359.1|11356.3|11362.1|11359.3|11363.2|11360.3|11359.1|11356.3|11
1655358470000|2022-06-16 05:47:50|11364.2|11360.2|11364.1|11361.3|11366.2|11363.3|11363.1|11359.2|11
1655358480000|2022-06-16 05:48:00|11364.2|11360.2|11362.2|11358.2|11365.7|11360.2|11362.1|11357.7|1
1655358490000|2022-06-16 05:48:10|11362.1|11359.3|11364.2|11360.2|11367.7|11362.2|11362.1|11356.7|10
1655358500000|2022-06-16 05:48:20|11365.7|11357.7|11364.2|11360.2|11365.7|11360.2|11364.2|11357.7|0
1655358510000|2022-06-16 05:48:30|11363.1|11360.3|11364.2|11360.2|11364.2|11360.3|11363.1|11359.2|0
1655358520000|2022-06-16 05:48:40|11365.1|11362.3|11366.1|11363.3|11366.2|11363.3|11365.1|11361.2|4
1655358530000|2022-06-16 05:48:50|11366.2|11362.2|11366.1|11363.3|11366.2|11363.3|11366.1|11362.2|0
1655358540000|2022-06-16 05:49:00|11366.2|11362.2|11366.1|11363.3|11366.2|11363.3|11366.1|11362.2|0
1655358560000|2022-06-16 05:49:20|11365.6|11362.8|11364.2|11360.2|11366.7|11362.8|11363.2|11358.7|3
1655358570000|2022-06-16 05:49:30|11364.1|11361.3|11367.2|11363.2|11367.2|11364.3|11364.1|11361.3|4
1655358580000|2022-06-16 05:49:40|11366.2|11362.2|11367.6|11364.8|11367.6|11364.8|11366.1|11362.2|1
1655358590000|2022-06-16 05:49:50|11367.1|11364.3|11369.2|11365.2|11370.2|11366.3|11367.1|11364.3|4
1655358600000|2022-06-16 05:50:00|11368.2|11364.2|11368.2|11364.2|11370.7|11365.2|11367.1|11362.7|0
1655358610000|2022-06-16 05:50:10|11368.1|11365.3|11369.2|11365.2|11369.2|11365.3|11367.6|11364.8|1
1655358620000|2022-06-16 05:50:20|11369.1|11366.3|11372.2|11368.2|11373.6|11368.3|11369.1|11364.6|0
1655358630000|2022-06-16 05:50:30|11372.1|11368.1|11377.1|11373.1|11377.1|11374.2|11371|11365.6|11
1655358640000|2022-06-16 05:50:40|11378.6|11370.6|11371.2|11367.2|11378.6|11372.1|11371|11367.2|10
1655358650000|2022-06-16 05:50:50|11373.7|11365.7|11369.1|11365.1|11373.7|11368.3|11369|11365.1|0
1655358660000|2022-06-16 05:51:00|11369.2|11365.2|11373.6|11365.6|11373.6|11366.2|11369|11363.6|5
1655358670000|2022-06-16 05:51:10|11371.1|11367.1|11370.1|11366.1|11373.6|11367.1|11368.2|11363.6|0
1655358680000|2022-06-16 05:51:20|11370.2|11366.2|11368.2|11364.2|11370.2|11366.2|11368.2|11364.2|3
1655358690000|2022-06-16 05:51:30|11367.1|11364.3|11365.1|11361.1|11367.2|11364.3|11363|11358.6|1
1655358700000|2022-06-16 05:51:40|11365|11362.2|11367.1|11363.1|11368.1|11363.2|11364|11359.6|1
1655358710000|2022-06-16 05:51:50|11366.1|11362.1|11366.1|11362.1|11367.1|11363.1|11366.1|11362.1|0
1655358720000|2022-06-16 05:52:00|11368.6|11360.6|11373.1|11370.3|11373.2|11370.3|11367.1|11360.6|2
1655358730000|2022-06-16 05:52:10|11374.2|11370.2|11373.2|11369.2|11375.7|11370.2|11371.1|11366.7|7
1655358740000|2022-06-16 05:52:20|11373.1|11369.1|11371.1|11368.3|11374.7|11369.1|11371.1|11366.7|1
1655358750000|2022-06-16 05:52:30|11372.2|11368.2|11372.2|11368.2|11372.2|11368.3|11370|11366.1|2
1655358760000|2022-06-16 05:52:40|11373.1|11370.3|11372|11369.2|11373.7|11370.3|11372|11369.1|0
1655358770000|2022-06-16 05:52:50|11373.1|11369.1|11374.1|11370.1|11376.1|11372.2|11373|11369.1|11
1655358780000|2022-06-16 05:53:00|11373.1|11369.1|11373.6|11365.6|11374.6|11369.2|11371.1|11364.6|0
1655358790000|2022-06-16 05:53:10|11373.1|11369.1|11371.1|11368.3|11374.6|11370.2|11371.1|11366.6|3
1655358800000|2022-06-16 05:53:20|11371|11368.2|11371.1|11367.1|11371.1|11368.2|11370|11366.6|0
1655358810000|2022-06-16 05:53:30|11372.6|11364.6|11368.1|11365.3|11372.6|11366.6|11367|11364.1|1
1655358820000|2022-06-16 05:53:40|11367.2|11363.2|11366.1|11362.1|11370.6|11364.2|11365.1|11359.7|12
1655358830000|2022-06-16 05:53:50|11365.1|11362.3|11365.2|11361.2|11365.2|11362.3|11365.1|11361.2|0
1655358840000|2022-06-16 05:54:00|11365.1|11361.1|11363.2|11359.2|11365.7|11361.2|11363|11357.6|2
1655358850000|2022-06-16 05:54:10|11363|11360.2|11364.2|11360.2|11368.6|11362.1|11363|11358.7|11
1655358860000|2022-06-16 05:54:20|11364|11361.2|11363|11360.2|11364.2|11361.2|11363|11360.2|24
1655358870000|2022-06-16 05:54:30|11363.1|11360.3|11364.7|11356.7|11366.2|11362.2|11362.6|11356.7|6
1655358880000|2022-06-16 05:54:40|11363.2|11359.2|11363.2|11359.2|11363.2|11359.2|11363.2|11359.2|0
1655358890000|2022-06-16 05:54:50|11365.7|11357.7|11364.2|11360.2|11367.7|11361.3|11364.1|11356.7|18
1655358900000|2022-06-16 05:55:00|11365.7|11357.7|11364.7|11356.7|11365.7|11359.2|11363.2|11356.7|0
1655358920000|2022-06-16 05:55:20|11364.6|11356.6|11364.6|11356.6|11364.6|11356.6|11364.6|11356.6|0
1655358930000|2022-06-16 05:55:30|11364.1|11360.1|11367.1|11359.1|11367.1|11360.2|11364.1|11358.7|3
1655358940000|2022-06-16 05:55:40|11367.6|11359.6|11367.6|11359.6|11367.7|11362.2|11366.1|11359.6|2
1655358960000|2022-06-16 05:56:00|11367.7|11359.7|11369.6|11361.6|11369.6|11361.6|11367.7|11359.7|0
1655358970000|2022-06-16 05:56:10|11369.7|11361.7|11368.1|11364.1|11369.7|11364.2|11368.1|11361.6|0
1655358980000|2022-06-16 05:56:20|11368.2|11364.2|11368.2|11364.2|11371.7|11366.3|11368.2|11363.6|2
1655358990000|2022-06-16 05:56:30|11368.1|11365.3|11368.1|11364.1|11370.7|11365.3|11368.1|11362.7|5
1655359000000|2022-06-16 05:56:40|11368.2|11364.2|11368.2|11364.2|11368.2|11364.2|11368.2|11364.2|0
1655359010000|2022-06-16 05:56:50|11367|11362.1|11368.2|11364.2|11370.1|11364.2|11367|11361.7|0
1655359020000|2022-06-16 05:57:00|11368.5|11365.7|11369.1|11365.1|11370.1|11367.2|11368.5|11365.1|3
1655359030000|2022-06-16 05:57:10|11368|11365.2|11367|11364.2|11368.7|11365.2|11367|11360.6|6
1655359040000|2022-06-16 05:57:20|11367.1|11363.1|11366.1|11362.1|11367.1|11363.2|11364|11361.1|6
1655359050000|2022-06-16 05:57:30|11366.2|11362.2|11369.1|11365.1|11371.6|11366.2|11366.2|11362.2|2
1655359060000|2022-06-16 05:57:40|11371.6|11363.6|11369.1|11365.1|11372.6|11367.7|11369|11363.6|9
1655359070000|2022-06-16 05:57:50|11369|11366.2|11370|11367.2|11370|11367.2|11369|11366.2|1
1655359080000|2022-06-16 05:58:00|11371|11368.2|11371|11368.2|11371.1|11368.2|11371|11367.1|1
1655359090000|2022-06-16 05:58:10|11371.1|11367.1|11370|11367.2|11371.1|11367.2|11370|11367.1|4
1655359100000|2022-06-16 05:58:20|11369.5|11366.7|11364.1|11360.1|11370.6|11366.7|11364|11360.1|6
1655359110000|2022-06-16 05:58:30|11364|11361.2|11365|11362.2|11367.6|11362.7|11364|11359.6|4
1655359120000|2022-06-16 05:58:40|11368.6|11360.6|11368.1|11364.1|11368.6|11364.1|11366.6|11360.6|2
1655359140000|2022-06-16 05:59:00|11369.1|11365.1|11370.6|11362.6|11370.6|11365.1|11368.1|11362.6|1
1655359150000|2022-06-16 05:59:10|11369.1|11365.1|11370.6|11362.6|11370.6|11365.1|11369.1|11362.6|0
1655359160000|2022-06-16 05:59:20|11371.6|11363.6|11368.6|11360.6|11371.6|11363.6|11368.6|11360.6|1
1655359170000|2022-06-16 05:59:30|11370.6|11362.6|11371.6|11363.6|11371.6|11363.6|11370.1|11362.1|3
1655359180000|2022-06-16 05:59:40|11370.6|11362.6|11367.1|11363.1|11371.6|11364.2|11367|11361.6|0
1655359190000|2022-06-16 05:59:50|11368.6|11360.6|11367.6|11359.6|11368.6|11362.1|11365.1|11358.6|0
1655359200000|2022-06-16 06:00:00|11365.1|11361.1|11366.1|11362.1|11367.6|11362.2|11365|11358.5|2
1655359210000|2022-06-16 06:00:10|11367.1|11363.1|11368.6|11360.6|11368.6|11364.2|11367|11360.6|2
1655359220000|2022-06-16 06:00:20|11367.1|11363.1|11366.1|11362.1|11368.6|11363.1|11366.1|11360.6|4
1655359230000|2022-06-16 06:00:30|11367.6|11359.6|11366|11363.2|11367.6|11363.2|11366|11359.6|0
1655359240000|2022-06-16 06:00:40|11364.1|11362|11363.1|11359.1|11367.1|11362|11363.1|11357.1|23
1655359250000|2022-06-16 06:00:50|11365.6|11357.6|11364.1|11360.1|11365.6|11360.1|11363|11357.5|1
1655359260000|2022-06-16 06:01:00|11363|11360.2|11365|11362.2|11365.6|11362.2|11362.9|11357.6|3
1655359270000|2022-06-16 06:01:10|11366.5|11363.7|11369|11365|11369.4|11366.6|11366|11363.2|9
1655359280000|2022-06-16 06:01:20|11369.1|11365.1|11375.9|11373.1|11377.1|11374.1|11369.1|11363.5|12
1655359290000|2022-06-16 06:01:30|11377|11373|11381.6|11373.6|11382.5|11376.1|11377|11372.1|22
1655359300000|2022-06-16 06:01:40|11381.5|11373.5|11379.5|11371.5|11381.6|11375.1|11378|11371.5|12
1655359310000|2022-06-16 06:01:50|11379.6|11371.6|11378|11374|11379.6|11374|11377.1|11370.6|7
1655359320000|2022-06-16 06:02:00|11379.5|11371.5|11373|11369|11379.5|11373|11373|11367.5|6
1655359330000|2022-06-16 06:02:10|11371.9|11369.1|11372.5|11364.5|11374|11369.1|11370|11364.5|7
1655359340000|2022-06-16 06:02:20|11371|11367|11371.5|11363.5|11372.5|11367|11369|11362.5|0
1655359350000|2022-06-16 06:02:30|11371|11363|11368|11364|11371|11364.1|11368|11362.5|3
1655359360000|2022-06-16 06:02:40|11369.5|11361.5|11367.5|11359.5|11369.5|11363|11367|11359.5|0
1655359370000|2022-06-16 06:02:50|11366|11362|11366|11362|11367.5|11362|11366|11359.5|1
1655359380000|2022-06-16 06:03:00|11365|11362.2|11366|11362|11368.5|11363|11364.9|11360.5|7
1655359390000|2022-06-16 06:03:10|11366.1|11362.1|11367.1|11363.1|11368.5|11363.1|11366.1|11360.5|2
1655359400000|2022-06-16 06:03:20|11366.9|11364.1|11371.5|11363.5|11371.5|11366.2|11366.9|11363.5|3
1655359410000|2022-06-16 06:03:30|11370|11366|11374.5|11366.5|11375.5|11369|11369.9|11366|3
1655359420000|2022-06-16 06:03:40|11370.9|11368.1|11371|11367|11371|11368.1|11370.9|11367|4
1655359430000|2022-06-16 06:03:50|11372|11368|11376.5|11368.5|11377.5|11372.1|11372|11366.5|7
1655359440000|2022-06-16 06:04:00|11375|11371|11373|11369|11376.6|11371|11371|11366.5|2
1655359450000|2022-06-16 06:04:10|11374.5|11366.5|11373.1|11369.1|11374.5|11369.1|11373|11366.5|1
1655359460000|2022-06-16 06:04:20|11372.9|11370.1|11373|11369|11374.5|11370.1|11372.9|11366.5|1
1655359470000|2022-06-16 06:04:30|11374.5|11366.5|11372|11368|11374.5|11369.1|11371.9|11366.5|0
1655359480000|2022-06-16 06:04:40|11370.9|11368.1|11371|11367|11371|11368.1|11370.9|11367|0
1655359490000|2022-06-16 06:04:50|11370|11366|11371|11367|11371|11367|11368.9|11366|3
1655359500000|2022-06-16 06:05:00|11373.5|11365.5|11376.5|11368.5|11376.5|11368.5|11372|11365.5|1
1655359510000|2022-06-16 06:05:10|11375|11371|11376.5|11368.5|11377.5|11372|11374|11368.5|0
1655359520000|2022-06-16 06:05:20|11375|11371|11378.5|11370.5|11378.6|11372.1|11375|11369.5|12
1655359530000|2022-06-16 06:05:30|11375|11372.2|11387.6|11379.6|11388|11382.2|11375|11370.5|27
1655359540000|2022-06-16 06:05:40|11386|11382|11389.6|11381.6|11390.1|11385.7|11385|11379.6|12
1655359550000|2022-06-16 06:05:50|11388.4|11385.6|11392.5|11384.5|11393.5|11387.1|11388.4|11384.5|12
1655359560000|2022-06-16 06:06:00|11390|11386|11392|11389.2|11393.6|11389.7|11390|11384.5|2
1655359570000|2022-06-16 06:06:10|11392.1|11388.1|11395|11391|11395.1|11391.2|11392|11388|16
1655359580000|2022-06-16 06:06:20|11395.1|11391.1|11396.1|11392.1|11398|11393.2|11395.1|11389|3
1655359590000|2022-06-16 06:06:30|11396|11392|11394|11390|11397.5|11392|11393|11387.5|7
1655359600000|2022-06-16 06:06:40|11394.1|11390.1|11395.5|11387.5|11396.5|11390.1|11391.9|11387.5|7
1655359610000|2022-06-16 06:06:50|11394|11390|11393|11389|11397.5|11392.1|11393|11388.5|3
1655359620000|2022-06-16 06:07:00|11395.5|11387.5|11394.1|11390.1|11397.5|11392.1|11393|11387.5|5
1655359630000|2022-06-16 06:07:10|11394|11390|11393.9|11391.1|11395.6|11391.2|11393.9|11387.5|0
1655359640000|2022-06-16 06:07:20|11394|11391.2|11396|11392|11396|11393.1|11394|11391|8
1655359650000|2022-06-16 06:07:30|11394.4|11391.6|11396|11392|11396|11392.1|11393.9|11387.5|10
1655359660000|2022-06-16 06:07:40|11397.5|11389.5|11398|11394|11399.5|11394|11396|11389.5|13
1655359670000|2022-06-16 06:07:50|11396.9|11394.1|11401|11397|11401|11397.1|11395.4|11390|18
1655359680000|2022-06-16 06:08:00|11402|11398|11402|11398|11402.5|11399.6|11401.9|11398|5
1655359690000|2022-06-16 06:08:10|11400.9|11398.1|11402|11398|11402|11398.1|11400.4|11397|6
1655359700000|2022-06-16 06:08:20|11401.9|11399.1|11401.9|11399.1|11401.9|11399.1|11401.9|11399.1|1
1655359710000|2022-06-16 06:08:30|11402.9|11400.1|11403|11399|11405.5|11400.1|11402.9|11396.5|21
1655359720000|2022-06-16 06:08:40|11402.9|11400.1|11402.9|11400.1|11405.5|11400.1|11402.9|11397.5|4
1655359730000|2022-06-16 06:08:50|11403|11399|11402|11398|11403|11400.1|11402|11398|6
1655359740000|2022-06-16 06:09:00|11401.9|11399.1|11409.5|11401.5|11409.5|11405.1|11401.9|11399.1|18
1655359750000|2022-06-16 06:09:10|11407|11403|11406.9|11404.1|11408.5|11405.1|11406.9|11400.5|0
1655359760000|2022-06-16 06:09:20|11407.4|11404.6|11409|11405|11410.5|11406|11407.4|11402.5|10
1655359770000|2022-06-16 06:09:30|11410.5|11402.5|11415.5|11407.5|11415.5|11409.5|11408|11402.5|22
1655359780000|2022-06-16 06:09:40|11413|11409|11411.5|11403.5|11414.5|11409|11410|11403.5|3
1655359790000|2022-06-16 06:09:50|11409|11405|11408|11404|11409|11405.1|11407.9|11404|1
1655359800000|2022-06-16 06:10:00|11407.9|11405.1|11406.9|11404.1|11408|11405.1|11406.9|11404|3
1655359810000|2022-06-16 06:10:10|11407|11403|11407|11403|11409.5|11404.1|11406.9|11401.5|1
1655359820000|2022-06-16 06:10:20|11408.5|11400.5|11405|11401|11408.5|11403|11404.9|11399.5|30
1655359830000|2022-06-16 06:10:30|11406.5|11398.5|11405|11401|11408.5|11403|11405|11398.5|7
1655359840000|2022-06-16 06:10:40|11403|11399|11401.9|11399.1|11403|11399.1|11401.9|11399|2
1655359850000|2022-06-16 06:10:50|11406|11398|11403|11399|11406.5|11401|11403|11397.5|2
1655359860000|2022-06-16 06:11:00|11404|11400|11407.9|11405.1|11410.5|11405.1|11404|11397.5|3
1655359870000|2022-06-16 06:11:10|11406|11402|11405|11401|11407.5|11403.1|11403.9|11399.5|2
1655359880000|2022-06-16 06:11:20|11406|11402|11405|11401|11407.5|11402|11405|11398.5|21
1655359890000|2022-06-16 06:11:30|11406|11402|11406|11402|11406|11402|11405|11401|1
1655359900000|2022-06-16 06:11:40|11405.9|11403.1|11408|11404|11409.5|11404|11405|11399.5|5
1655359910000|2022-06-16 06:11:50|11407.9|11405.1|11406|11402|11411|11405.1|11404.9|11401.5|4
1655359920000|2022-06-16 06:12:00|11404.9|11402.1|11404|11400|11407.5|11402.1|11402.9|11397.5|2
1655359930000|2022-06-16 06:12:10|11406.5|11398.5|11404|11400|11406.5|11400|11403|11397|0
1655359940000|2022-06-16 06:12:20|11405.5|11397.5|11402|11398|11405.5|11399|11402|11397.5|0
1655359950000|2022-06-16 06:12:30|11403|11399|11405|11401|11405|11401.1|11402|11398|2
1655359960000|2022-06-16 06:12:40|11404|11400|11406.5|11398.5|11406.5|11400|11404|11398.5|0
1655359970000|2022-06-16 06:12:50|11404|11400|11404|11400|11406.5|11401.1|11403.9|11398.5|0
1655359980000|2022-06-16 06:13:00|11403.9|11401.1|11403.9|11401.1|11403.9|11401.1|11403.9|11401.1|0
1655359990000|2022-06-16 06:13:10|11401.9|11399.1|11401.9|11399.1|11401.9|11399.1|11401.9|11399.1|2
1655360000000|2022-06-16 06:13:20|11401.4|11398.6|11408.9|11406.1|11410.5|11406.1|11400.4|11397.6|10
1655360010000|2022-06-16 06:13:30|11409|11405|11410.9|11408.1|11411|11408.1|11408.4|11402.5|16
1655360020000|2022-06-16 06:13:40|11411|11407|11410.9|11408.1|11412|11409.1|11410.9|11407|8
1655360030000|2022-06-16 06:13:50|11414.5|11406.5|11411.9|11409.1|11414.5|11410.1|11411.4|11406.5|893
1655360040000|2022-06-16 06:14:00|11415.5|11407.5|11415|11411|11415.5|11412.1|11414.9|11407.5|8
1655360050000|2022-06-16 06:14:10|11414.9|11412.1|11415|11411|11417.5|11412.1|11414.9|11409.5|0
1655360060000|2022-06-16 06:14:20|11414.9|11412.1|11417.9|11415.1|11419.4|11416.6|11414.4|11411.6|16
1655360070000|2022-06-16 06:14:30|11418|11414|11415.9|11413.1|11418|11414.1|11415.9|11413|4
1655360080000|2022-06-16 06:14:40|11417|11413|11417|11413|11417|11414.1|11416.9|11413|0
1655360090000|2022-06-16 06:14:50|11415.9|11413.1|11416|11412|11416|11413.1|11414.9|11412|0
1655360100000|2022-06-16 06:15:00|11414.9|11412.1|11415|11411|11416|11413.1|11414.9|11411|5
1655360110000|2022-06-16 06:15:10|11413.9|11411.1|11412.9|11410.1|11413.9|11411.1|11411.9|11408|5
1655360120000|2022-06-16 06:15:20|11412|11408|11409.9|11407.1|11414.5|11408.1|11409.9|11405.5|5
1655360130000|2022-06-16 06:15:30|11410|11406|11407.9|11405.1|11410|11406.1|11407.9|11404|1
1655360140000|2022-06-16 06:15:40|11410.5|11402.5|11409|11405|11411.5|11406.1|11408.9|11402.5|5
1655360150000|2022-06-16 06:15:50|11407.9|11405.1|11405|11401|11410.5|11405.1|11405|11398.5|861
1655360160000|2022-06-16 06:16:00|11404.9|11402.1|11402.9|11400.1|11405.5|11402.1|11402.9|11400|833
1655360170000|2022-06-16 06:16:10|11404.9|11402.1|11405|11401|11406.5|11402.1|11404.9|11398.5|1
1655360180000|2022-06-16 06:16:20|11406|11402|11406|11402|11406|11402|11406|11402|0
1655360190000|2022-06-16 06:16:30|11408|11404|11406.9|11404.1|11408|11405.1|11406.9|11404|3
1655360200000|2022-06-16 06:16:40|11407|11403|11405.9|11403.1|11407|11403.1|11405.9|11403|2
1655360210000|2022-06-16 06:16:50|11406.4|11403.6|11406|11402|11406.4|11403.6|11405.9|11402|1
1655360220000|2022-06-16 06:17:00|11405|11401|11403.9|11401.1|11405|11401.1|11403.9|11401|3
1655360230000|2022-06-16 06:17:10|11404|11400|11403|11399|11404|11400.1|11401.9|11399|2
1655360240000|2022-06-16 06:17:20|11402.9|11400.1|11402.9|11400.1|11403|11400.1|11400.9|11398.1|12
1655360250000|2022-06-16 06:17:30|11402|11398|11402|11398|11404.5|11399.1|11400.9|11396.5|2
1655360260000|2022-06-16 06:17:40|11401.9|11399.1|11404.5|11396.5|11404.5|11399.1|11401.9|11396.5|0
1655360270000|2022-06-16 06:17:50|11402|11398|11400.9|11398.1|11404.5|11399|11400.9|11396.5|1
1655360280000|2022-06-16 06:18:00|11401|11397|11397|11393|11401|11397|11396.9|11393|15
1655360290000|2022-06-16 06:18:10|11398|11394|11396|11392|11398|11395.1|11392.9|11390|9
1655360300000|2022-06-16 06:18:20|11395.8|11393|11394.8|11392|11396|11393.1|11394.3|11391.5|1
1655360310000|2022-06-16 06:18:30|11395.8|11393|11395.9|11393.1|11398|11395|11395.8|11391.9|14
1655360320000|2022-06-16 06:18:40|11396.8|11394|11396.8|11394|11398|11394.6|11396.4|11393|4
1655360330000|2022-06-16 06:18:50|11397|11393|11395.9|11393.1|11399|11396.1|11395.8|11393|5
1655360340000|2022-06-16 06:19:00|11395.8|11393|11393.8|11391|11396|11393|11392.9|11389.9|7
1655360350000|2022-06-16 06:19:10|11394|11390|11394.9|11392.1|11395.4|11392.6|11393.4|11390|1636
1655360360000|2022-06-16 06:19:20|11396.9|11394.1|11397.8|11395|11398|11395|11395.9|11392.9|2
1655360370000|2022-06-16 06:19:30|11397|11393|11395.8|11393|11397.5|11394.1|11395.8|11392|817
1655360380000|2022-06-16 06:19:40|11395.9|11393.1|11396.9|11394.1|11398|11395|11395.9|11393|2
1655360390000|2022-06-16 06:19:50|11398|11394|11395.9|11393.1|11398|11395.1|11395.9|11392.5|820
1655360400000|2022-06-16 06:20:00|11395|11391|11398|11394|11398.8|11396|11394.9|11391|7
1655360410000|2022-06-16 06:20:10|11397.9|11395.1|11398.8|11396|11399|11396|11396.8|11393|3285
1655360420000|2022-06-16 06:20:20|11399|11395|11396.8|11394|11399|11396|11396.8|11393.9|0
1655360430000|2022-06-16 06:20:30|11398|11393.9|11394.8|11392|11398|11395|11394.8|11391|0
1655360440000|2022-06-16 06:20:40|11393.9|11389.9|11390.9|11386.9|11393.9|11391.1|11390.4|11386.9|6
1655360450000|2022-06-16 06:20:50|11390.8|11388|11391.9|11387.9|11391.9|11388|11390.8|11387.9|0
1655360460000|2022-06-16 06:21:00|11390.8|11388|11392.8|11390|11394|11391|11390.8|11387.9|8
1655360470000|2022-06-16 06:21:10|11392.9|11390.1|11393.9|11389.9|11394|11391|11391.4|11388.6|13
1655360480000|2022-06-16 06:21:20|11392.9|11390.1|11394.4|11391.6|11394.4|11391.6|11391.9|11388.9|1
1655360490000|2022-06-16 06:21:30|11393.9|11391.1|11393.9|11391.1|11396|11393.1|11393.9|11391|2
1655360500000|2022-06-16 06:21:40|11394.9|11390.9|11394.9|11392.1|11394.9|11392.1|11393.8|11390.9|1
1655360510000|2022-06-16 06:21:50|11395.9|11391.9|11395.9|11393.1|11396|11393.1|11394.9|11391.9|2
1655360520000|2022-06-16 06:22:00|11395.8|11393|11391.9|11389.1|11395.8|11393|11391.9|11388.9|2
1655360530000|2022-06-16 06:22:10|11392.9|11388.9|11395.9|11391.9|11396|11393.1|11392.8|11388.9|3
1655360540000|2022-06-16 06:22:20|11394.8|11392|11396.9|11392.9|11396.9|11394|11393.9|11390.9|1
1655360550000|2022-06-16 06:22:30|11396.8|11394|11397.9|11393.9|11398.8|11396|11396.8|11393.9|1
1655360560000|2022-06-16 06:22:40|11396.9|11392.9|11397.9|11393.9|11397.9|11393.9|11396.9|11392.9|8
1655360570000|2022-06-16 06:22:50|11397.8|11395|11395.8|11393|11397.9|11395|11395.8|11393|2
1655360580000|2022-06-16 06:23:00|11396.9|11392.9|11397.9|11393.9|11397.9|11394|11396.3|11392.9|1
1655360590000|2022-06-16 06:23:10|11396.8|11394|11396.8|11394|11398|11394|11395.8|11393|0
1655360600000|2022-06-16 06:23:20|11397.9|11393.9|11398.8|11396|11398.8|11396|11396.8|11393.9|2
1655360610000|2022-06-16 06:23:30|11399.3|11396.5|11397.8|11395|11399.3|11396.5|11397.8|11395|1
1655360620000|2022-06-16 06:23:40|11398.3|11395.5|11399.8|11397|11400.9|11398|11398.3|11395.5|6
1655360630000|2022-06-16 06:23:50|11400.9|11396.9|11401.8|11399|11402.9|11400|11400.8|11396.9|2
1655360640000|2022-06-16 06:24:00|11400.8|11398|11400.3|11397.5|11401.3|11398.5|11399.8|11397|7
1655360650000|2022-06-16 06:24:10|11398.8|11396|11396.8|11394|11398.8|11396|11395.8|11393|4
1655360660000|2022-06-16 06:24:20|11396.9|11392.9|11397.3|11394.5|11397.3|11394.5|11395.3|11391.9|4
1655360670000|2022-06-16 06:24:30|11397.8|11395|11397.8|11395|11399.8|11397|11397.8|11394.9|7
1655360680000|2022-06-16 06:24:40|11398.3|11395.5|11399.9|11395.9|11399.9|11397|11398.3|11395.5|1
1655360690000|2022-06-16 06:24:50|11398.8|11396|11399.9|11395.9|11399.9|11396|11398.8|11394.9|6
1655360700000|2022-06-16 06:25:00|11400|11396|11399.8|11397|11401.8|11399|11399.8|11396|2
1655360710000|2022-06-16 06:25:10|11400.9|11396.9|11401.8|11399|11403.3|11400.5|11400.8|11396.9|6
1655360720000|2022-06-16 06:25:20|11402.9|11398.9|11401.9|11397.9|11403.4|11400|11401.8|11397.9|2
1655360730000|2022-06-16 06:25:30|11400.8|11398|11400.8|11398|11400.8|11398|11400.8|11398|5
1655360740000|2022-06-16 06:25:40|11400.9|11396.9|11400.9|11396.9|11400.9|11396.9|11400.9|11396.9|0
1655360750000|2022-06-16 06:25:50|11399.8|11397|11404.9|11400.9|11405.3|11402.5|11398.8|11395.9|11
1655360760000|2022-06-16 06:26:00|11404.8|11402|11404.9|11400.9|11406.3|11403.5|11402.8|11399.9|10
1655360770000|2022-06-16 06:26:10|11404.8|11402|11403.9|11399.9|11404.9|11402|11403.8|11399.9|5
1655360780000|2022-06-16 06:26:20|11402.8|11400|11402.9|11398.9|11402.9|11400|11401.8|11398.9|2
1655360790000|2022-06-16 06:26:30|11402.8|11400|11403.8|11401|11403.9|11401|11402.8|11398.9|1
1655360800000|2022-06-16 06:26:40|11403.9|11399.9|11403.9|11399.9|11403.9|11399.9|11403.9|11399.9|0
1655360810000|2022-06-16 06:26:50|11403.8|11401|11402.9|11398.9|11403.9|11401|11401.8|11397.9|2
1655360820000|2022-06-16 06:27:00|11401.8|11399|11399.9|11395.9|11401.9|11399|11399.3|11395.9|5
1655360830000|2022-06-16 06:27:10|11400.8|11398|11402.8|11400|11402.9|11400|11400.8|11397.9|6
1655360840000|2022-06-16 06:27:20|11401.9|11397.9|11405.9|11401.9|11406.4|11402|11401.9|11397.9|1340
1655360850000|2022-06-16 06:27:30|11405.8|11403|11405.3|11402.5|11406.9|11403|11405.3|11401.9|25
1655360860000|2022-06-16 06:27:40|11405.8|11403|11403.8|11401|11405.9|11403|11403.8|11399.9|6
1655360870000|2022-06-16 06:27:50|11404.3|11401.5|11404.8|11402|11405.9|11402.5|11404.3|11401.5|664
1655360880000|2022-06-16 06:28:00|11405.3|11402.5|11404.8|11402|11407.9|11404.5|11404.8|11401.9|7
1655360890000|2022-06-16 06:28:10|11405.9|11401.9|11405.8|11403|11406.3|11403.5|11405.8|11401.9|1
1655360900000|2022-06-16 06:28:20|11405.9|11401.9|11405.8|11403|11405.9|11403|11405.3|11401.9|10
1655360910000|2022-06-16 06:28:30|11406.3|11403.5|11404.8|11402|11406.3|11403.5|11403.8|11401|6
1655360920000|2022-06-16 06:28:40|11404.9|11400.9|11401.9|11397.9|11404.9|11401.5|11400.8|11397.9|2
1655360930000|2022-06-16 06:28:50|11400.8|11398|11400.9|11396.9|11401.8|11399|11399.8|11396.9|2
1655360940000|2022-06-16 06:29:00|11400.8|11398|11396.8|11394|11400.8|11398|11396.8|11391.4|3
1655360950000|2022-06-16 06:29:10|11397.9|11393.9|11397.9|11393.9|11398.9|11396|11396.8|11393.9|653
1655360960000|2022-06-16 06:29:20|11397.8|11395|11399.8|11397|11400.8|11398|11397.8|11394.9|3
1655360970000|2022-06-16 06:29:30|11398.8|11396|11398.9|11394.9|11398.9|11396|11398.8|11394.9|0
1655360980000|2022-06-16 06:29:40|11398.8|11396|11398.8|11396|11399.9|11396|11396.8|11394|7
1655360990000|2022-06-16 06:29:50|11398.9|11394.9|11400.8|11398|11401.8|11399|11396.8|11394|6
1655361000000|2022-06-16 06:30:00|11401.8|11399|11400.8|11398|11403.9|11401|11400.3|11396.9|7
1655361010000|2022-06-16 06:30:10|11400.9|11396.9|11392.8|11390|11400.9|11398|11390.8|11387.9|18
1655361020000|2022-06-16 06:30:20|11393.8|11391|11393.3|11390.5|11393.9|11391|11390.8|11387.9|6
1655361030000|2022-06-16 06:30:30|11392.8|11390|11390.8|11388|11392.9|11390|11390.8|11387.9|3
1655361040000|2022-06-16 06:30:40|11391.9|11387.9|11391.8|11389|11392.9|11389|11390.8|11387.9|0
1655361050000|2022-06-16 06:30:50|11390.8|11388|11390.8|11388|11391.9|11389|11389.8|11387|5
1655361060000|2022-06-16 06:31:00|11391.3|11388.5|11390.8|11388|11391.9|11389|11388.8|11386|5
1655361070000|2022-06-16 06:31:10|11391.9|11387.9|11393.8|11391|11393.9|11391|11390.8|11387.9|3
1655361080000|2022-06-16 06:31:20|11392.8|11390|11392.8|11390|11393.8|11391|11391.8|11388.9|1
1655361090000|2022-06-16 06:31:30|11392.9|11388.9|11390.8|11388|11392.9|11389|11389.8|11387|1
1655361100000|2022-06-16 06:31:40|11391.9|11387.9|11389.8|11387|11391.9|11388|11389.8|11386.9|24
1655361110000|2022-06-16 06:31:50|11390.8|11388|11390.8|11388|11390.9|11388|11389.8|11386.9|1
1655361120000|2022-06-16 06:32:00|11391.3|11388.5|11392.8|11390|11395.9|11393|11390.8|11388|15
1655361130000|2022-06-16 06:32:10|11393.8|11391|11392.8|11390|11393.9|11391|11392.8|11389.9|2
1655361140000|2022-06-16 06:32:20|11391.8|11389|11392.9|11388.9|11392.9|11390|11390.8|11387.9|3
1655361150000|2022-06-16 06:32:30|11391.8|11389|11391.9|11387.9|11391.9|11389|11390.8|11387.9|0
1655361160000|2022-06-16 06:32:40|11391.8|11389|11391.8|11389|11392.9|11389.5|11391.8|11388.9|1
1655361170000|2022-06-16 06:32:50|11392.9|11388.9|11392.9|11388.9|11393.9|11391|11392.3|11388.9|2
1655361180000|2022-06-16 06:33:00|11391.8|11389|11389.8|11387|11391.8|11389|11388.8|11385.9|8
1655361190000|2022-06-16 06:33:10|11390.9|11386.9|11388.8|11386|11390.9|11387|11388.8|11386|0
1655361200000|2022-06-16 06:33:20|11387.8|11385|11386.8|11384|11389.9|11387|11386.8|11383.9|7
1655361210000|2022-06-16 06:33:30|11387.9|11383.9|11384.8|11382|11387.9|11385|11384.8|11382|5
1655361220000|2022-06-16 06:33:40|11385.8|11383|11382.8|11380|11385.9|11383|11382.8|11380|4
1655361230000|2022-06-16 06:33:50|11383.3|11380.5|11376.8|11374|11383.8|11381|11375.8|11372.9|52
1655361240000|2022-06-16 06:34:00|11375.8|11373|11375.9|11371.9|11375.9|11373|11374.8|11371.9|8
1655361250000|2022-06-16 06:34:10|11374.8|11372|11372.8|11370|11375.9|11372.5|11372.8|11368.9|0
1655361260000|2022-06-16 06:34:20|11373.9|11369.9|11374.9|11370.9|11374.9|11371.5|11372.8|11369.9|835
1655361270000|2022-06-16 06:34:30|11373.8|11371|11373.3|11370.5|11373.9|11371|11371.8|11368.9|825
1655361280000|2022-06-16 06:34:40|11373.8|11371|11375.8|11373|11375.8|11373|11373.8|11370.9|1
1655361290000|2022-06-16 06:34:50|11375.9|11371.9|11378.9|11374.9|11379.9|11376|11374.8|11370.9|9
1655361300000|2022-06-16 06:35:00|11378.8|11376|11380.9|11376.9|11380.9|11378|11377.8|11374.4|5
1655361310000|2022-06-16 06:35:10|11379.8|11377|11378.8|11376|11381.9|11379|11378.3|11373.4|408
1655361320000|2022-06-16 06:35:20|11377.8|11375|11379.8|11377|11380.8|11378|11377.8|11372.4|783
1655361330000|2022-06-16 06:35:30|11380.7|11377.9|11378.8|11376|11380.7|11377.9|11378.8|11375.9|1
1655361340000|2022-06-16 06:35:40|11379.9|11375.9|11379.9|11375.9|11379.9|11377|11378.8|11374.9|1
1655361350000|2022-06-16 06:35:50|11379.8|11377|11380.8|11378|11380.8|11378|11379.8|11377|3
1655361360000|2022-06-16 06:36:00|11381.3|11378.5|11380.8|11378|11382.3|11379.5|11379.8|11376.9|12
1655361370000|2022-06-16 06:36:10|11381.9|11377.9|11381.8|11379|11381.9|11379|11381.7|11377.9|6
1655361380000|2022-06-16 06:36:20|11382.8|11380|11381.8|11379|11386.3|11383.5|11381.8|11379|405
1655361390000|2022-06-16 06:36:30|11382.9|11378.9|11381.8|11379|11382.9|11380|11381.8|11378.9|0
1655361400000|2022-06-16 06:36:40|11380.7|11377.9|11379.8|11377|11381.9|11378|11379.8|11376.8|2
1655361410000|2022-06-16 06:36:50|11380.7|11377.9|11380.3|11377.5|11380.8|11378|11380.3|11377.5|0
1655361420000|2022-06-16 06:37:00|11380.7|11377.9|11378.3|11375.5|11381.3|11378.5|11377.8|11374.9|9
1655361430000|2022-06-16 06:37:10|11377.8|11375|11376.8|11374|11378.9|11375|11375.7|11372.8|6
1655361440000|2022-06-16 06:37:20|11377.7|11374.9|11378.8|11376|11381.3|11378.5|11376.8|11373.8|24
1655361450000|2022-06-16 06:37:30|11379.7|11376.9|11378.9|11374.9|11380.3|11377.5|11377.8|11374.9|0
1655361460000|2022-06-16 06:37:40|11377.8|11375|11376.8|11374|11377.9|11375|11376.8|11373.9|2
1655361470000|2022-06-16 06:37:50|11378.2|11375.4|11377.8|11375|11378.9|11376|11377.8|11374.8|29
1655361480000|2022-06-16 06:38:00|11377.7|11374.9|11380.7|11377.9|11380.8|11378|11377.2|11374.4|1
1655361490000|2022-06-16 06:38:10|11380.8|11378|11382.8|11380|11383.9|11380.5|11380.8|11378|1
1655361500000|2022-06-16 06:38:20|11382.7|11379.9|11385.8|11383|11385.9|11383|11382.7|11379.9|3
1655361510000|2022-06-16 06:38:30|11387.8|11385|11387.7|11384.9|11388.9|11385.9|11386.8|11383.8|8
1655361520000|2022-06-16 06:38:40|11387.8|11385|11391.9|11387.9|11391.9|11388|11387.8|11385|7
1655361530000|2022-06-16 06:38:50|11391.8|11387.8|11389.7|11386.9|11391.8|11388|11389.7|11385.8|2
1655361540000|2022-06-16 06:39:00|11389.2|11386.4|11388.7|11385.9|11389.8|11386.9|11388.2|11385.4|787
1655361550000|2022-06-16 06:39:10|11388.8|11386|11388.7|11385.9|11389.3|11386|11388.7|11385.3|263
1655361560000|2022-06-16 06:39:20|11389.7|11386.9|11387.7|11384.9|11390.8|11387|11387.7|11384.9|4
1655361570000|2022-06-16 06:39:30|11388.8|11384.8|11387.7|11384.9|11389.8|11386|11387.7|11384.8|0
1655361580000|2022-06-16 06:39:40|11388.2|11385.4|11385.8|11383|11388.8|11385.9|11385.7|11381.8|3
1655361590000|2022-06-16 06:39:50|11386.7|11383.9|11387.8|11383.8|11387.8|11383.9|11385.7|11382.3|2
1655361600000|2022-06-16 06:40:00|11386.7|11383.9|11385.7|11382.9|11386.8|11383.9|11385.7|11381.8|2
1655361610000|2022-06-16 06:40:10|11385.8|11381.8|11385.8|11381.8|11385.9|11382.9|11384.7|11380.8|0
1655361620000|2022-06-16 06:40:20|11384.7|11381.9|11389.7|11386.9|11389.7|11386.9|11384.2|11380.8|3
1655361630000|2022-06-16 06:40:30|11388.7|11385.9|11390.7|11387.9|11391.8|11388|11388.2|11385.4|3
1655361640000|2022-06-16 06:40:40|11391.8|11387.8|11391.7|11388.9|11394.4|11391.4|11391.7|11387.8|471
1655361650000|2022-06-16 06:40:50|11393.7|11390.9|11393.7|11390.9|11394.8|11391.9|11393.7|11390.8|3
1655361660000|2022-06-16 06:41:00|11392.7|11389.9|11392.7|11389.9|11394.8|11391.9|11392.2|11389.4|15
1655361670000|2022-06-16 06:41:10|11393.7|11390.9|11390.7|11387.9|11393.8|11390.9|11390.7|11387.8|6
1655361680000|2022-06-16 06:41:20|11390.2|11387.4|11393.7|11390.9|11393.8|11390.9|11389.7|11386.8|3
1655361690000|2022-06-16 06:41:30|11392.7|11389.9|11392.7|11389.9|11393.8|11389.9|11392.7|11389.8|2
1655361700000|2022-06-16 06:41:40|11393.8|11389.8|11393.7|11390.9|11395.2|11392.4|11392.7|11389.8|5
1655361710000|2022-06-16 06:41:50|11393.8|11389.8|11392.7|11389.9|11393.8|11389.9|11390.7|11387.8|4
1655361720000|2022-06-16 06:42:00|11391.7|11388.9|11389.7|11386.9|11391.7|11388.9|11388.7|11385.8|154
1655361730000|2022-06-16 06:42:10|11391.7|11388.9|11394.7|11391.9|11395.2|11392.4|11391.7|11387.8|10
1655361740000|2022-06-16 06:42:20|11395.2|11392.4|11396.7|11393.9|11397.8|11394.9|11395.2|11392.4|8
1655361750000|2022-06-16 06:42:30|11396.2|11393.4|11397.7|11394.9|11398.8|11394.9|11396.2|11393.4|2
1655361760000|2022-06-16 06:42:40|11398.2|11395.4|11400.7|11397.9|11400.7|11397.9|11397.7|11394.9|3
1655361770000|2022-06-16 06:42:50|11399.7|11396.9|11403.7|11400.9|11403.8|11400.9|11399.7|11396.8|3
1655361780000|2022-06-16 06:43:00|11403.8|11399.8|11403.7|11400.9|11404.7|11401.9|11402.7|11399.8|8
1655361790000|2022-06-16 06:43:10|11402.8|11400|11406.7|11403.9|11406.8|11403.9|11402.7|11399.9|30
1655361800000|2022-06-16 06:43:20|11405.7|11402.9|11403.7|11400.9|11406.2|11403.4|11403.7|11400.9|1
1655361810000|2022-06-16 06:43:30|11404.8|11400.8|11403.7|11400.9|11404.8|11401.4|11402.7|11399.8|104
1655361820000|2022-06-16 06:43:40|11404.2|11401.4|11407.7|11404.9|11407.7|11404.9|11404.2|11401.4|5
1655361830000|2022-06-16 06:43:50|11407.8|11403.8|11406.7|11403.9|11407.8|11404.9|11406.2|11403.4|4
1655361840000|2022-06-16 06:44:00|11408.7|11405.9|11407.7|11404.9|11408.8|11405.9|11407.7|11404.8|8
1655361850000|2022-06-16 06:44:10|11406.7|11403.9|11404.7|11401.9|11406.7|11403.9|11404.7|11401.9|4
1655361860000|2022-06-16 06:44:20|11404.2|11401.4|11404.7|11401.9|11404.7|11401.9|11404.2|11401.4|1
1655361870000|2022-06-16 06:44:30|11404.2|11401.4|11407.8|11403.8|11407.8|11404.9|11404.2|11401.4|3
1655361880000|2022-06-16 06:44:40|11407.7|11404.9|11413.7|11410.9|11414.8|11411.4|11407.7|11404.8|106
1655361890000|2022-06-16 06:44:50|11412.3|11409.5|11413.7|11410.9|11414.7|11411.9|11412.2|11409.4|6
1655361900000|2022-06-16 06:45:00|11413.8|11409.8|11412.7|11409.9|11413.8|11410|11412.7|11408.8|8
1655361910000|2022-06-16 06:45:10|11411.7|11408.9|11410.7|11407.9|11411.8|11408.9|11410.7|11407.8|2
1655361920000|2022-06-16 06:45:20|11411.8|11407.8|11412.7|11409.9|11412.8|11409.9|11411.7|11407.8|0
1655361930000|2022-06-16 06:45:30|11412.8|11408.8|11413.7|11410.9|11414.7|11411.9|11412.7|11408.8|3
1655361940000|2022-06-16 06:45:40|11412.7|11409.9|11415.7|11412.9|11416.8|11413.9|11412.7|11409.8|40
1655361950000|2022-06-16 06:45:50|11413.7|11410.9|11414.7|11411.9|11414.7|11411.9|11413.7|11410.9|4
1655361960000|2022-06-16 06:46:00|11414.2|11411.4|11416.7|11413.9|11416.8|11413.9|11414.2|11411.4|4
1655361970000|2022-06-16 06:46:10|11416.8|11412.8|11416.8|11412.8|11416.8|11413.9|11416.7|11412.8|2
1655361980000|2022-06-16 06:46:20|11415.7|11412.9|11416.7|11413.9|11416.8|11413.9|11414.7|11411.8|3
1655361990000|2022-06-16 06:46:30|11418.2|11415.4|11419.8|11415.8|11420.8|11416.9|11418.2|11415.4|14
1655362000000|2022-06-16 06:46:40|11419.7|11416.9|11421.7|11418.9|11422.8|11419.9|11419.7|11415.8|13
1655362010000|2022-06-16 06:46:50|11420.7|11417.9|11421.8|11417.8|11421.8|11418.9|11420.7|11417.8|7
1655362020000|2022-06-16 06:47:00|11421.7|11418.9|11418.7|11415.9|11421.7|11418.9|11418.2|11415.4|114
1655362030000|2022-06-16 06:47:10|11420.2|11417.4|11417.8|11413.8|11420.2|11417.4|11415.7|11412.9|18
1655362040000|2022-06-16 06:47:20|11416.7|11413.9|11415.7|11412.9|11422.2|11419.4|11415.7|11412.8|36
1655362050000|2022-06-16 06:47:30|11415.8|11411.8|11415.7|11412.9|11416.7|11413.9|11414.7|11411.8|6
1655362060000|2022-06-16 06:47:40|11416.7|11413.9|11414.7|11411.9|11416.7|11413.9|11414.7|11411.9|1
1655362070000|2022-06-16 06:47:50|11414.8|11410.8|11412.7|11409.9|11414.8|11411.4|11409.7|11406.8|102
1655362080000|2022-06-16 06:48:00|11413.8|11409.8|11412.8|11408.8|11413.8|11409.9|11411.7|11408.8|5
1655362090000|2022-06-16 06:48:10|11411.7|11408.9|11410.8|11406.8|11413.8|11409.9|11408.2|11404.8|66
1655362100000|2022-06-16 06:48:20|11409.7|11406.9|11410.8|11406.8|11410.8|11407.9|11409.7|11406.8|207
1655362110000|2022-06-16 06:48:30|11410.7|11407.9|11411.7|11408.9|11412.7|11409.9|11409.7|11406.8|6
1655362120000|2022-06-16 06:48:40|11411.8|11407.8|11413.8|11409.8|11413.8|11409.9|11411.2|11407.8|8
1655362130000|2022-06-16 06:48:50|11413.7|11410.9|11414.7|11411.9|11414.7|11411.9|11413.7|11410.9|8
1655362140000|2022-06-16 06:49:00|11414.2|11411.4|11414.7|11411.9|11414.8|11411.9|11413.7|11410.8|8
1655362150000|2022-06-16 06:49:10|11415.8|11411.8|11416.7|11413.9|11416.8|11413.9|11415.7|11411.8|10
1655362160000|2022-06-16 06:49:20|11416.8|11412.8|11417.7|11414.9|11419.8|11415.9|11416.8|11412.8|4
1655362170000|2022-06-16 06:49:30|11418.8|11414.8|11424.7|11421.9|11425.8|11422.9|11418.7|11414.8|27
1655362180000|2022-06-16 06:49:40|11424.8|11420.8|11424.7|11421.9|11425.2|11422.4|11423.2|11420.4|3
1655362190000|2022-06-16 06:49:50|11424.8|11420.8|11422.7|11419.9|11424.8|11421.9|11422.7|11419.9|7
1655362200000|2022-06-16 06:50:00|11423.8|11419.8|11425.2|11422.4|11427.7|11424.9|11423.8|11419.8|15
1655362210000|2022-06-16 06:50:10|11424.2|11421.4|11423.7|11420.9|11424.7|11421.9|11422.7|11419.8|8
1655362220000|2022-06-16 06:50:20|11422.7|11419.9|11423.7|11420.9|11423.8|11420.9|11422.7|11419.8|1
1655362230000|2022-06-16 06:50:30|11424.8|11420.8|11427.8|11423.8|11427.8|11424.9|11423.7|11420.3|8
1655362240000|2022-06-16 06:50:40|11426.7|11423.9|11427.7|11424.9|11427.7|11424.9|11426.7|11422.8|3
1655362250000|2022-06-16 06:50:50|11427.2|11424.4|11427.7|11424.9|11428.7|11425.9|11427.2|11424.4|9
1655362260000|2022-06-16 06:51:00|11427.8|11423.8|11426.8|11422.8|11428.3|11424.9|11425.7|11422.8|4
1655362270000|2022-06-16 06:51:10|11425.7|11422.9|11426.8|11422.8|11426.8|11422.9|11423.7|11420.9|6
1655362280000|2022-06-16 06:51:20|11425.7|11422.9|11425.7|11422.9|11426.8|11422.9|11425.2|11422.3|0
1655362290000|2022-06-16 06:51:30|11426.8|11422.8|11426.8|11422.8|11426.8|11422.9|11424.7|11421.8|5
1655362300000|2022-06-16 06:51:40|11425.7|11422.9|11424.7|11421.9|11426.2|11423.4|11421.7|11418.9|15
1655362310000|2022-06-16 06:51:50|11424.2|11421.4|11424.7|11421.9|11424.7|11421.9|11424.2|11421.4|0
1655362320000|2022-06-16 06:52:00|11423.2|11420.4|11425.7|11422.9|11425.7|11422.9|11422.7|11419.8|3
1655362330000|2022-06-16 06:52:10|11425.6|11422.8|11423.7|11420.9|11425.6|11422.8|11422.7|11419.8|7
1655362340000|2022-06-16 06:52:20|11423.6|11420.8|11427.8|11423.8|11427.8|11424.4|11422.7|11419.9|7
1655362350000|2022-06-16 06:52:30|11426.8|11422.8|11426.7|11423.9|11427.7|11424.9|11425.7|11421.8|12
1655362360000|2022-06-16 06:52:40|11426.8|11422.8|11424.7|11421.9|11426.8|11422.9|11423.7|11420.8|6
1655362370000|2022-06-16 06:52:50|11425.8|11421.8|11423.8|11419.8|11425.8|11422.4|11422.7|11419.8|1
1655362380000|2022-06-16 06:53:00|11423.7|11420.9|11425.7|11422.9|11425.8|11422.9|11422.7|11419.8|1
1655362390000|2022-06-16 06:53:10|11425.6|11422.8|11421.8|11417.8|11425.7|11422.9|11419.7|11416.7|8
1655362400000|2022-06-16 06:53:20|11420.7|11417.9|11420.7|11417.9|11420.7|11417.9|11419.7|11416.9|1
1655362410000|2022-06-16 06:53:30|11421.7|11418.9|11421.7|11418.9|11422.8|11419.9|11421.7|11417.8|3
1655362420000|2022-06-16 06:53:40|11421.6|11418.8|11420.7|11417.9|11421.8|11418.8|11419.7|11416.9|3
1655362430000|2022-06-16 06:53:50|11420.6|11417.8|11419.7|11416.9|11420.8|11417.8|11418.7|11415.9|4
1655362440000|2022-06-16 06:54:00|11418.7|11415.9|11421.7|11418.9|11423.7|11420.9|11418.7|11415.9|33
1655362450000|2022-06-16 06:54:10|11421.2|11418.4|11419.7|11416.9|11421.8|11418.4|11419.7|11416.9|0
1655362460000|2022-06-16 06:54:20|11420.2|11417.4|11417.7|11414.9|11420.2|11417.4|11417.7|11414.8|1
1655362470000|2022-06-16 06:54:30|11418.8|11414.8|11417.8|11413.8|11418.8|11415.9|11416.7|11413.3|133
1655362480000|2022-06-16 06:54:40|11417.7|11414.9|11418.7|11415.9|11418.8|11415.9|11416.7|11413.8|1
1655362490000|2022-06-16 06:54:50|11418.8|11414.8|11416.8|11412.8|11419.8|11415.9|11414.7|11411.8|2
1655362500000|2022-06-16 06:55:00|11416.7|11413.9|11416.7|11413.9|11417.3|11414.4|11416.7|11412.8|1
1655362510000|2022-06-16 06:55:10|11417.7|11414.9|11415.7|11412.9|11417.8|11414.9|11414.7|11411.8|1
1655362520000|2022-06-16 06:55:20|11415.8|11411.8|11414.7|11411.9|11415.8|11412.9|11414.7|11411.7|0
1655362530000|2022-06-16 06:55:30|11415.1|11412.3|11415.7|11412.9|11416.8|11412.9|11413.7|11410.7|6
1655362540000|2022-06-16 06:55:40|11416.8|11412.8|11419.6|11416.8|11419.6|11416.8|11414.6|11411.8|7
1655362550000|2022-06-16 06:55:50|11418.7|11415.9|11418.6|11415.8|11419.7|11416.8|11418.6|11415.7|1
1655362560000|2022-06-16 06:56:00|11418.7|11415.9|11415.7|11412.9|11419.6|11416.8|11415.6|11412.8|6
1655362570000|2022-06-16 06:56:10|11416.8|11412.8|11417.8|11413.8|11417.8|11414.8|11415.7|11412.8|0
1655362580000|2022-06-16 06:56:20|11416.7|11413.9|11417.7|11414.9|11418.2|11414.9|11416.7|11413.7|0
1655362590000|2022-06-16 06:56:30|11418.8|11414.8|11419.8|11415.8|11419.8|11415.9|11418.6|11414.8|1
1655362600000|2022-06-16 06:56:40|11418.7|11415.9|11421.1|11418.3|11421.6|11418.8|11418.7|11415.7|2
1655362610000|2022-06-16 06:56:50|11421.2|11418.4|11423.2|11420.4|11424.6|11421.8|11421.2|11418.4|5
1655362620000|2022-06-16 06:57:00|11423.6|11420.8|11423.6|11420.8|11423.7|11420.9|11421.7|11418.9|6
1655362630000|2022-06-16 06:57:10|11424.6|11421.8|11422.6|11419.8|11424.6|11421.8|11422.6|11419.7|3
1655362640000|2022-06-16 06:57:20|11422.2|11419.4|11422.6|11419.8|11422.7|11419.8|11421.7|11418.7|1
1655362650000|2022-06-16 06:57:30|11422.1|11419.3|11420.6|11417.8|11422.1|11419.3|11420.1|11417.3|4
1655362660000|2022-06-16 06:57:40|11420.7|11416.7|11420.6|11417.8|11421.7|11418.8|11419.6|11416.7|3
1655362670000|2022-06-16 06:57:50|11421.6|11418.8|11423.6|11420.8|11423.6|11420.8|11420.6|11417.7|5
1655362680000|2022-06-16 06:58:00|11422.7|11418.7|11419.7|11415.7|11422.7|11418.9|11418.6|11415.7|7
1655362690000|2022-06-16 06:58:10|11418.7|11415.9|11421.6|11418.8|11421.6|11418.8|11418.7|11415.9|2
1655362700000|2022-06-16 06:58:20|11421.7|11417.7|11420.7|11416.7|11421.7|11417.9|11420.6|11416.7|4
1655362710000|2022-06-16 06:58:30|11419.7|11416.9|11419.6|11416.8|11420.7|11417.8|11419.6|11416.7|0
1655362720000|2022-06-16 06:58:40|11419.7|11415.7|11418.6|11415.8|11419.7|11415.9|11418.6|11415.7|0
1655362730000|2022-06-16 06:58:50|11418.7|11414.7|11415.6|11412.8|11419.6|11416.8|11414.6|11411.8|9
1655362740000|2022-06-16 06:59:00|11415.7|11412.9|11414.6|11411.8|11415.7|11412.9|11414.6|11411.7|3
1655362750000|2022-06-16 06:59:10|11413.6|11410.8|11414.6|11411.8|11414.7|11411.8|11413.6|11410.7|5
1655362760000|2022-06-16 06:59:20|11414.1|11411.3|11414.6|11411.8|11416.1|11413.3|11413.6|11410.7|4
1655362770000|2022-06-16 06:59:30|11415.6|11412.8|11416.6|11413.8|11416.6|11413.8|11414.6|11411.7|20
1655362780000|2022-06-16 06:59:40|11416.7|11412.7|11414.6|11411.8|11416.7|11413.8|11413.6|11410.7|4
1655362790000|2022-06-16 06:59:50|11413.6|11410.8|11413.1|11410.3|11414.7|11411.8|11413.1|11410.3|3
1655362800000|2022-06-16 07:00:00|11413.7|11409.7|11401.6|11398.8|11413.7|11410.3|11401.6|11398.7|19
1655362810000|2022-06-16 07:00:10|11401.7|11398.9|11406.6|11403.8|11406.7|11403.8|11401.6|11398.8|81
1655362820000|2022-06-16 07:00:20|11406.7|11402.7|11404.7|11400.7|11406.7|11403.3|11403.6|11400.7|6
1655362830000|2022-06-16 07:00:30|11403.6|11400.8|11403.7|11399.7|11403.7|11400.8|11402.6|11399.7|15
1655362840000|2022-06-16 07:00:40|11403.8|11399.8|11405.6|11402.8|11406.7|11403.8|11403.6|11399.8|4
1655362850000|2022-06-16 07:00:50|11405.1|11402.3|11410.7|11406.7|11410.7|11406.8|11402.6|11399.8|22
1655362860000|2022-06-16 07:01:00|11409.6|11406.8|11418.6|11415.8|11420.7|11416.8|11409.6|11406.8|18
1655362870000|2022-06-16 07:01:10|11419.1|11416.3|11419.7|11415.7|11419.7|11416.8|11418.6|11415.7|2
1655362880000|2022-06-16 07:01:20|11419.6|11416.8|11419.1|11416.3|11419.7|11416.8|11418.6|11415.7|9
1655362890000|2022-06-16 07:01:30|11419.6|11416.8|11425.6|11422.8|11425.7|11422.8|11419.6|11416.8|8
1655362900000|2022-06-16 07:01:40|11425.7|11421.7|11434.6|11431.8|11436.6|11433.8|11423.6|11420.8|44
1655362910000|2022-06-16 07:01:50|11434.1|11431.3|11434.6|11431.8|11437.7|11434.8|11434.1|11431.3|19
1655362920000|2022-06-16 07:02:00|11435.7|11431.7|11437.6|11434.8|11439.1|11436.3|11435.6|11431.7|28
1655362930000|2022-06-16 07:02:10|11438.6|11435.8|11439.6|11436.8|11440.6|11437.8|11438.6|11435.7|63
1655362940000|2022-06-16 07:02:20|11438.6|11435.8|11435.6|11432.8|11439.6|11436.8|11433.6|11430.7|18
1655362950000|2022-06-16 07:02:30|11435.1|11432.3|11434.6|11431.8|11435.1|11432.3|11434.1|11431.3|3
1655362960000|2022-06-16 07:02:40|11435.7|11431.7|11435.7|11431.7|11435.7|11432.8|11434.6|11431.7|3
1655362970000|2022-06-16 07:02:50|11434.6|11431.8|11428.6|11425.8|11434.6|11431.8|11428.6|11425.8|8
1655362980000|2022-06-16 07:03:00|11429.1|11426.3|11427.6|11424.8|11432.2|11428.8|11426.6|11423.7|22
1655362990000|2022-06-16 07:03:10|11428.6|11425.8|11425.6|11422.8|11428.6|11425.8|11425.6|11422.7|10
1655363000000|2022-06-16 07:03:20|11426.7|11422.7|11421.6|11418.8|11427.6|11424.8|11421.6|11418.8|50
1655363010000|2022-06-16 07:03:30|11420.6|11417.8|11421.7|11417.7|11421.7|11417.8|11417.6|11414.8|3
1655363020000|2022-06-16 07:03:40|11421.1|11418.3|11420.6|11417.8|11421.7|11418.8|11419.6|11416.7|22
1655363030000|2022-06-16 07:03:50|11422.6|11419.8|11421.7|11417.7|11422.6|11419.8|11421.6|11417.7|3
1655363040000|2022-06-16 07:04:00|11421.6|11418.8|11422.7|11418.7|11424.6|11421.8|11421.6|11418.7|42
1655363050000|2022-06-16 07:04:10|11421.6|11418.8|11419.7|11415.7|11423.7|11420.3|11419.6|11415.7|1
1655363060000|2022-06-16 07:04:20|11419.6|11416.8|11417.1|11414.3|11419.7|11416.8|11416.6|11413.7|3
1655363070000|2022-06-16 07:04:30|11417.6|11414.8|11422.6|11419.8|11422.6|11419.8|11417.1|11414.3|4
1655363080000|2022-06-16 07:04:40|11424.1|11421.3|11425.6|11422.8|11427.6|11424.8|11423.6|11420.8|5
1655363090000|2022-06-16 07:04:50|11426.6|11423.8|11427.7|11423.7|11428.7|11425.8|11426.6|11422.7|1
1655363100000|2022-06-16 07:05:00|11427.6|11424.8|11431.6|11428.8|11432.6|11429.8|11425.6|11422.8|5
1655363110000|2022-06-16 07:05:10|11432.6|11429.8|11431.6|11428.8|11434.7|11431.8|11431.6|11428.7|19
1655363120000|2022-06-16 07:05:20|11432.7|11428.7|11430.6|11427.8|11433.6|11430.8|11430.6|11427.7|5
1655363130000|2022-06-16 07:05:30|11431.1|11428.3|11429.6|11426.8|11432.1|11429.3|11429.1|11426.3|1
1655363140000|2022-06-16 07:05:40|11430.7|11426.7|11433.7|11429.7|11433.7|11430.8|11429.1|11425.7|12
1655363150000|2022-06-16 07:05:50|11433.6|11430.8|11430.6|11427.8|11434.2|11430.8|11430.6|11427.8|24
1655363160000|2022-06-16 07:06:00|11430.1|11427.3|11430.7|11426.7|11431.7|11427.8|11429.1|11426.3|1
1655363170000|2022-06-16 07:06:10|11430.6|11427.8|11428.6|11425.8|11430.6|11427.8|11428.6|11425.8|2
1655363180000|2022-06-16 07:06:20|11429.7|11425.7|11424.6|11421.8|11430.6|11427.8|11423.6|11420.7|18
1655363190000|2022-06-16 07:06:30|11424.1|11421.3|11421.6|11418.8|11424.7|11421.8|11421.6|11418.8|1
1655363200000|2022-06-16 07:06:40|11420.7|11416.7|11419.6|11416.8|11422.7|11419.8|11419.6|11416.7|8
1655363210000|2022-06-16 07:06:50|11419.7|11415.7|11417.6|11414.8|11419.7|11415.8|11417.6|11414.7|2
1655363220000|2022-06-16 07:07:00|11416.6|11413.8|11416.6|11413.8|11418.1|11415.3|11416.6|11413.7|11
1655363230000|2022-06-16 07:07:10|11417.7|11413.7|11414.6|11411.8|11418.6|11415.8|11414.6|11411.8|5
1655363240000|2022-06-16 07:07:20|11414.7|11410.7|11411.6|11408.8|11414.7|11411.8|11411.6|11408.8|7
1655363250000|2022-06-16 07:07:30|11410.6|11407.8|11408.7|11404.7|11410.7|11407.8|11407.6|11404.7|8
1655363260000|2022-06-16 07:07:40|11409.6|11406.8|11412.6|11409.8|11412.6|11409.8|11409.6|11406.7|14
1655363270000|2022-06-16 07:07:50|11411.7|11407.7|11410.6|11407.8|11412.7|11408.8|11410.6|11407.7|3
1655363280000|2022-06-16 07:08:00|11410.7|11406.7|11413.6|11410.8|11415.7|11411.8|11410.6|11406.7|10
1655363290000|2022-06-16 07:08:10|11414.7|11410.7|11413.6|11410.8|11414.7|11411.8|11412.6|11408.7|3
1655363300000|2022-06-16 07:08:20|11414.6|11411.8|11415.7|11411.7|11417.2|11411.8|11413.6|11409.2|1
1655363310000|2022-06-16 07:08:30|11414.7|11410.7|11417.6|11414.8|11417.6|11414.8|11413.6|11409.2|3
1655363320000|2022-06-16 07:08:40|11418.6|11415.8|11422.6|11419.8|11423.7|11419.8|11416.6|11413.7|11
1655363330000|2022-06-16 07:08:50|11423.7|11419.7|11422.7|11418.7|11423.7|11419.8|11421.1|11418.3|6
1655363340000|2022-06-16 07:09:00|11422.6|11419.8|11423.6|11420.8|11424.7|11420.8|11422.6|11419.8|3
1655363350000|2022-06-16 07:09:10|11424.6|11421.8|11418.7|11414.7|11424.6|11421.8|11417.6|11414.7|5
1655363360000|2022-06-16 07:09:20|11418.6|11415.8|11416.1|11413.3|11419.5|11416.7|11414.6|11411.8|10
1655363370000|2022-06-16 07:09:30|11417.6|11414.8|11417.6|11414.8|11417.6|11414.8|11416.6|11413.8|1
1655363380000|2022-06-16 07:09:40|11416.1|11413.3|11414.6|11411.8|11416.7|11413.3|11414.6|11411.8|1
1655363390000|2022-06-16 07:09:50|11413.7|11409.7|11413.6|11410.8|11414.1|11411.3|11412.6|11408.7|13
1655363400000|2022-06-16 07:10:00|11412.6|11409.8|11410.7|11406.7|11414.1|11411.3|11409.6|11406.7|5
1655363410000|2022-06-16 07:10:10|11410.6|11407.8|11410.6|11407.8|11411.7|11408.8|11409.6|11406.7|3
1655363420000|2022-06-16 07:10:20|11411.7|11407.7|11413.6|11410.8|11414.7|11411.8|11411.7|11407.7|2
1655363430000|2022-06-16 07:10:30|11413.7|11409.7|11413.6|11410.8|11413.7|11410.8|11412.6|11409.7|0
1655363440000|2022-06-16 07:10:40|11414.1|11411.3|11415.6|11412.8|11417.7|11413.8|11413.1|11410.3|8
1655363450000|2022-06-16 07:10:50|11416.7|11412.7|11410.6|11407.8|11416.7|11413.8|11410.6|11407.8|4
1655363460000|2022-06-16 07:11:00|11409.6|11406.8|11411.6|11408.8|11411.6|11408.8|11409.6|11406.7|6
1655363470000|2022-06-16 07:11:10|11411.7|11407.7|11408.6|11405.8|11411.7|11407.8|11406.6|11403.8|18
1655363480000|2022-06-16 07:11:20|11409.7|11405.7|11405.7|11401.7|11409.7|11405.8|11403.6|11400.7|157
1655363490000|2022-06-16 07:11:30|11405.6|11402.8|11405.7|11401.7|11405.7|11402.8|11404.6|11401.7|151
1655363500000|2022-06-16 07:11:40|11405.6|11402.8|11405.6|11402.8|11406.7|11403.8|11404.6|11401.7|8
1655363510000|2022-06-16 07:11:50|11405.7|11401.7|11405.1|11402.3|11406.5|11403.7|11404.6|11401.7|169
1655363520000|2022-06-16 07:12:00|11405.6|11402.8|11404.6|11401.8|11405.6|11402.8|11403.6|11400.7|12
1655363530000|2022-06-16 07:12:10|11404.7|11400.7|11401.6|11398.8|11404.7|11401.3|11398.6|11395.8|10
1655363540000|2022-06-16 07:12:20|11402.7|11398.7|11402.6|11399.8|11403.2|11399.8|11400.6|11397.7|11
1655363550000|2022-06-16 07:12:30|11403.7|11399.7|11403.7|11399.7|11403.7|11400.8|11402.6|11399.7|1
1655363560000|2022-06-16 07:12:40|11403.6|11400.8|11400.6|11397.8|11403.7|11400.8|11399.6|11396.8|7
1655363570000|2022-06-16 07:12:50|11399.6|11396.8|11400.6|11397.8|11401.7|11398.8|11398.6|11395.7|5
1655363580000|2022-06-16 07:13:00|11400.7|11396.7|11402.7|11398.7|11402.7|11398.8|11398.6|11395.7|10
1655363590000|2022-06-16 07:13:10|11401.6|11398.8|11406.1|11403.3|11406.1|11403.3|11401.6|11398.7|15
1655363600000|2022-06-16 07:13:20|11405.6|11402.8|11409.6|11406.8|11411.7|11408.8|11405.6|11402.8|6
1655363610000|2022-06-16 07:13:30|11410.7|11406.7|11413.6|11410.8|11413.7|11410.8|11409.6|11406.7|4
1655363620000|2022-06-16 07:13:40|11414.7|11410.7|11411.6|11408.8|11414.7|11411.8|11410.6|11407.8|6
1655363630000|2022-06-16 07:13:50|11411.5|11408.7|11409.6|11406.8|11411.7|11408.7|11408.6|11405.8|1
1655363640000|2022-06-16 07:14:00|11409.1|11406.3|11409.6|11406.8|11410.7|11406.8|11407.1|11404.3|11
1655363650000|2022-06-16 07:14:10|11410.5|11407.7|11409.6|11405.6|11410.5|11407.7|11408.6|11405.6|5
1655363660000|2022-06-16 07:14:20|11408.6|11405.8|11405.6|11402.8|11408.6|11405.8|11405.6|11402.8|1
1655363670000|2022-06-16 07:14:30|11406.6|11403.8|11407.6|11403.6|11407.7|11404.7|11406.6|11402.6|3
1655363680000|2022-06-16 07:14:40|11407.5|11404.7|11406.5|11403.7|11407.5|11404.7|11405.6|11402.6|2
1655363690000|2022-06-16 07:14:50|11406.6|11402.6|11399.6|11396.8|11406.6|11402.6|11398.6|11395.7|6
1655363700000|2022-06-16 07:15:00|11399.7|11395.7|11400.6|11397.8|11401.5|11398.7|11399.6|11395.7|8
1655363710000|2022-06-16 07:15:10|11400.5|11397.7|11404.6|11401.8|11405.6|11402.8|11400.1|11397.3|8
1655363720000|2022-06-16 07:15:20|11405.7|11401.7|11405.5|11402.7|11406.7|11403.7|11404.6|11401.6|1
1655363730000|2022-06-16 07:15:30|11405.6|11401.6|11402|11399.2|11405.7|11402.7|11401.5|11398.6|4
1655363740000|2022-06-16 07:15:40|11401.5|11398.7|11398.6|11394.6|11401.6|11398.7|11398.5|11394.6|98
1655363750000|2022-06-16 07:15:50|11398.5|11395.7|11397.5|11394.7|11398.6|11395.7|11396.5|11393.6|5
1655363760000|2022-06-16 07:16:00|11397|11394.2|11396.5|11393.7|11400.6|11397.7|11396.5|11393.7|8
1655363770000|2022-06-16 07:16:10|11395.5|11392.7|11396.6|11392.6|11396.7|11392.8|11394.5|11390.6|9
1655363780000|2022-06-16 07:16:20|11396.5|11393.7|11391.5|11388.7|11396.6|11393.7|11390.6|11387.6|7
1655363790000|2022-06-16 07:16:30|11392.6|11388.6|11392.5|11389.7|11394.6|11391.7|11390.6|11387.6|3
1655363800000|2022-06-16 07:16:40|11392.7|11388.7|11395.6|11391.6|11395.6|11392.7|11392.5|11388.7|4
1655363810000|2022-06-16 07:16:50|11395.5|11392.7|11393.6|11389.6|11396.1|11392.7|11393.5|11389.6|1
1655363820000|2022-06-16 07:17:00|11392.5|11389.7|11388.5|11385.7|11393.1|11390.2|11387.5|11384.1|197
1655363830000|2022-06-16 07:17:10|11389.5|11386.7|11388.6|11384.6|11392.1|11388.7|11388.5|11384.6|258
1655363840000|2022-06-16 07:17:20|11388.5|11385.7|11388.5|11385.7|11389.6|11386.7|11387|11384.2|4
1655363850000|2022-06-16 07:17:30|11389.6|11385.6|11386.6|11383.8|11389.6|11385.7|11386.5|11383.6|6
1655363860000|2022-06-16 07:17:40|11386.1|11383.3|11384.5|11381.7|11386.6|11383.8|11384.5|11381.6|11
1655363870000|2022-06-16 07:17:50|11385.6|11381.6|11386.5|11383.7|11388|11385.2|11384.5|11381.6|6
1655363880000|2022-06-16 07:18:00|11386.6|11382.6|11387.5|11384.7|11387.6|11384.7|11386|11382.6|1
1655363890000|2022-06-16 07:18:10|11386.6|11382.6|11387.6|11383.6|11388.6|11385.7|11385.5|11381.6|74
1655363900000|2022-06-16 07:18:20|11387.5|11384.7|11386.5|11383.7|11387.5|11384.7|11386|11383.2|5
1655363910000|2022-06-16 07:18:30|11386.6|11382.6|11385.5|11382.7|11386.6|11383.7|11385|11382.2|2
1655363920000|2022-06-16 07:18:40|11386|11383.2|11386.5|11383.7|11387|11384.2|11385.5|11382.6|19
1655363930000|2022-06-16 07:18:50|11386|11383.2|11384.5|11381.7|11386.5|11383.7|11382.5|11379.6|24
1655363940000|2022-06-16 07:19:00|11383.5|11380.7|11385.5|11382.7|11386|11383.2|11383.5|11380.7|19
1655363950000|2022-06-16 07:19:10|11386.6|11382.6|11383.5|11380.7|11386.6|11382.7|11382.5|11379.7|26
1655363960000|2022-06-16 07:19:20|11382.5|11379.7|11383.5|11380.7|11383.6|11380.7|11382.5|11379.6|13
1655363970000|2022-06-16 07:19:30|11382.5|11379.7|11382.5|11379.7|11384.6|11381.7|11382.5|11379.6|21
1655363980000|2022-06-16 07:19:40|11383|11380.2|11381.5|11378.7|11383.6|11380.7|11381.5|11378.7|39
1655363990000|2022-06-16 07:19:50|11383.6|11379.6|11381|11378.2|11384|11381.2|11381|11378.2|13
1655364000000|2022-06-16 07:20:00|11381.5|11378.7|11380.5|11377.7|11382|11379.2|11380|11377.2|7
1655364010000|2022-06-16 07:20:10|11381|11378.2|11381.5|11378.7|11382|11379.2|11380|11377.2|5
1655364020000|2022-06-16 07:20:20|11382|11379.2|11381.5|11378.7|11382|11379.2|11380|11377.2|11
1655364030000|2022-06-16 07:20:30|11382|11379.2|11385.5|11382.7|11385.5|11382.7|11381.5|11378.7|14
1655364040000|2022-06-16 07:20:40|11386.5|11383.7|11388|11385.2|11388.6|11385.2|11386.5|11383.6|6
1655364050000|2022-06-16 07:20:50|11388.5|11385.7|11387.5|11384.7|11388.6|11385.7|11387.5|11384.6|25
1655364060000|2022-06-16 07:21:00|11386.5|11383.7|11386.6|11382.6|11388.5|11385.7|11383.5|11379.6|36
1655364070000|2022-06-16 07:21:10|11385.5|11382.7|11383.6|11379.6|11386.6|11383.7|11382.5|11379.6|4
1655364080000|2022-06-16 07:21:20|11382.5|11379.7|11383.5|11380.7|11383.5|11380.7|11381.5|11378.6|25
1655364090000|2022-06-16 07:21:30|11383|11380.2|11384.5|11381.7|11385.6|11381.7|11381.5|11378.6|4
1655364100000|2022-06-16 07:21:40|11385.6|11381.6|11382.5|11379.7|11385.6|11381.7|11382.5|11379.6|0
1655364110000|2022-06-16 07:21:50|11383|11380.2|11383.5|11380.7|11385.6|11382.7|11382.5|11379.7|9
1655364120000|2022-06-16 07:22:00|11384.5|11381.7|11384.5|11381.7|11387.6|11384.7|11383.5|11379.6|5
1655364130000|2022-06-16 07:22:10|11385.6|11381.6|11384.5|11381.7|11387.6|11383.7|11384|11381.2|4
1655364140000|2022-06-16 07:22:20|11384|11381.2|11383.5|11380.7|11384|11381.2|11380.5|11377.7|10
1655364150000|2022-06-16 07:22:30|11384.6|11380.6|11384.5|11381.7|11385|11382.2|11384.5|11380.6|3
1655364160000|2022-06-16 07:22:40|11385|11382.2|11385|11382.2|11385|11382.2|11384|11381.2|8
1655364170000|2022-06-16 07:22:50|11384|11381.2|11382.5|11379.7|11384.5|11381.7|11382.5|11379.7|4
1655364180000|2022-06-16 07:23:00|11383|11380.2|11380.6|11376.6|11384.5|11381.7|11377|11374.2|137
1655364190000|2022-06-16 07:23:10|11379.5|11376.7|11378.5|11375.7|11380.6|11377.7|11378.5|11375.7|1
1655364200000|2022-06-16 07:23:20|11377|11374.2|11378.5|11375.7|11379.5|11376.7|11377|11374.2|42
1655364210000|2022-06-16 07:23:30|11378.4|11375.6|11378|11375.2|11379.9|11377.1|11377|11374.2|31
1655364220000|2022-06-16 07:23:40|11378.4|11375.6|11377.5|11374.7|11379.4|11376.6|11376.9|11374.1|41
1655364230000|2022-06-16 07:23:50|11377.4|11374.6|11380.5|11377.7|11381.6|11378.7|11377.4|11374.6|16
1655364240000|2022-06-16 07:24:00|11380.4|11377.6|11380.5|11377.7|11380.9|11378.1|11379.5|11376.7|6
1655364250000|2022-06-16 07:24:10|11380|11377.2|11381.4|11378.6|11381.4|11378.6|11378.4|11375.6|5
1655364260000|2022-06-16 07:24:20|11380.5|11377.7|11379.5|11376.7|11380.5|11377.7|11379.5|11376.7|2
1655364270000|2022-06-16 07:24:30|11380.5|11376.5|11377.5|11374.7|11380.5|11377.6|11377.5|11374.5|3
1655364280000|2022-06-16 07:24:40|11377.4|11374.6|11375.4|11372.6|11377.5|11374.7|11375.4|11372.6|27
1655364290000|2022-06-16 07:24:50|11375|11372.2|11376.4|11373.6|11377.4|11374.6|11374.9|11372.1|6
1655364300000|2022-06-16 07:25:00|11376.5|11373.7|11381|11378.2|11382.6|11379.6|11376.4|11373.5|20
1655364310000|2022-06-16 07:25:10|11380|11377.2|11380.4|11377.6|11381.6|11378.6|11380|11377.2|8
1655364320000|2022-06-16 07:25:20|11380.5|11377.7|11382|11379.2|11382|11379.2|11380.4|11377.6|9
1655364330000|2022-06-16 07:25:30|11382.4|11379.6|11381.4|11378.6|11382.5|11379.7|11381.4|11378.6|23
1655364340000|2022-06-16 07:25:40|11382.4|11379.6|11380.9|11378.1|11382.4|11379.6|11380|11377.2|11
1655364350000|2022-06-16 07:25:50|11381.9|11379.1|11380.4|11377.6|11383.4|11380.6|11379.5|11376.7|15
1655364360000|2022-06-16 07:26:00|11381.4|11378.6|11378.4|11375.6|11382.9|11380.1|11378.4|11375.6|25
1655364370000|2022-06-16 07:26:10|11377.4|11374.6|11380.5|11376.5|11380.5|11377.6|11377.4|11374.6|7
1655364380000|2022-06-16 07:26:20|11380.4|11377.6|11380.4|11377.6|11380.5|11377.6|11379.4|11376.5|0
1655364390000|2022-06-16 07:26:30|11380.5|11376.5|11377.4|11374.6|11380.5|11376.6|11377.4|11374.5|5
1655364400000|2022-06-16 07:26:40|11378.4|11375.6|11377.9|11375.1|11378.5|11375.6|11377.4|11374.5|8
1655364410000|2022-06-16 07:26:50|11377.4|11374.6|11378.4|11375.6|11378.4|11375.6|11376.4|11373.6|9
1655364420000|2022-06-16 07:27:00|11377.5|11374.7|11376.4|11373.6|11378.5|11375.6|11375.4|11372.6|12
1655364430000|2022-06-16 07:27:10|11376.9|11374.1|11378.9|11376.1|11380.4|11377.6|11375.4|11372.6|6
1655364440000|2022-06-16 07:27:20|11379.4|11376.6|11379.4|11376.6|11380.4|11377.6|11378.5|11375.7|3
1655364450000|2022-06-16 07:27:30|11378.9|11376.1|11380.4|11377.6|11380.4|11377.6|11377.9|11374.5|10
1655364460000|2022-06-16 07:27:40|11378.9|11376.1|11382.4|11379.6|11383|11380.1|11378.9|11376.1|27
1655364470000|2022-06-16 07:27:50|11381.9|11379.1|11382.4|11379.6|11382.5|11379.6|11380.4|11377.6|5
1655364480000|2022-06-16 07:28:00|11383.4|11380.6|11383|11379|11383.5|11380.6|11381.4|11378.5|557
1655364490000|2022-06-16 07:28:10|11382.4|11379.6|11382.4|11379.6|11382.9|11380.1|11381.4|11378.5|540
1655364500000|2022-06-16 07:28:20|11381.9|11379.1|11382.4|11379.6|11382.5|11379.6|11381.4|11378.5|1
1655364510000|2022-06-16 07:28:30|11382.5|11378.5|11384.4|11381.6|11384.4|11381.6|11382.4|11378.5|2
1655364520000|2022-06-16 07:28:40|11383.4|11380.6|11388.9|11386.1|11389.9|11387.1|11383.4|11380.5|50
1655364530000|2022-06-16 07:28:50|11390.9|11388.1|11399.9|11397.1|11399.9|11397.1|11390.9|11388.1|28
1655364540000|2022-06-16 07:29:00|11399.4|11396.6|11400.4|11397.6|11404.5|11400.6|11399.4|11396.6|29
1655364550000|2022-06-16 07:29:10|11400.9|11398.1|11395.4|11392.6|11400.9|11398.1|11394.4|11391|28
1655364560000|2022-06-16 07:29:20|11394.4|11391.6|11392.4|11389.6|11395.9|11393.1|11391.4|11388.6|7
1655364570000|2022-06-16 07:29:30|11393.4|11390.6|11392.4|11389.6|11395.4|11392.6|11392.4|11389.6|2
1655364580000|2022-06-16 07:29:40|11393.4|11390.6|11395.4|11392.6|11396.5|11393.6|11393.4|11390.5|4
1655364590000|2022-06-16 07:29:50|11396.5|11392.5|11394.4|11391.6|11396.5|11393.6|11394.4|11391.6|32
1655364600000|2022-06-16 07:30:00|11395.5|11391.5|11396.4|11393.6|11397.5|11394.6|11392.4|11389.5|14
1655364610000|2022-06-16 07:30:10|11396.9|11394.1|11398.4|11395.6|11404.5|11401.1|11396.9|11394.1|41
1655364620000|2022-06-16 07:30:20|11399.5|11395.5|11391.4|11388.6|11399.5|11396.6|11391.4|11388.5|18
1655364630000|2022-06-16 07:30:30|11392.5|11388.5|11395.4|11392.6|11396.4|11393.6|11392.4|11388.5|8
1655364640000|2022-06-16 07:30:40|11395.9|11393.1|11394.4|11391.6|11396.4|11393.6|11394.4|11391.6|9
1655364650000|2022-06-16 07:30:50|11395.4|11392.6|11394.4|11391.6|11395.4|11392.6|11393.9|11390.5|11
1655364660000|2022-06-16 07:31:00|11393.4|11390.6|11393.4|11390.6|11393.4|11390.6|11391.4|11388.5|5
1655364670000|2022-06-16 07:31:10|11393.5|11389.5|11391.9|11389.1|11393.5|11390.6|11391.4|11388.6|5
1655364680000|2022-06-16 07:31:20|11391.4|11388.6|11393.4|11390.6|11395.4|11392.6|11390.9|11388.1|10
1655364690000|2022-06-16 07:31:30|11392.4|11389.6|11391.4|11388.6|11393.5|11390.6|11391.4|11388.5|1
1655364700000|2022-06-16 07:31:40|11392.5|11388.5|11392.4|11389.6|11392.9|11390.1|11391.4|11388.5|1
1655364710000|2022-06-16 07:31:50|11391.4|11388.6|11380.4|11377.6|11391.4|11388.6|11380.4|11377.6|27
1655364720000|2022-06-16 07:32:00|11378.4|11375.6|11377.4|11374.6|11378.5|11375.6|11377.4|11374.5|20
1655364730000|2022-06-16 07:32:10|11375.4|11372.6|11370.3|11367.5|11375.9|11373.1|11369.3|11366.4|659
1655364740000|2022-06-16 07:32:20|11369.8|11367|11368.3|11365.5|11371.4|11368.5|11368.3|11365.4|758
1655364750000|2022-06-16 07:32:30|11367.8|11365|11367.3|11364.5|11368.4|11365.5|11367.3|11364.4|10
1655364760000|2022-06-16 07:32:40|11367.8|11365|11367.8|11365|11368.3|11365.5|11366.8|11364|8
1655364770000|2022-06-16 07:32:50|11367.3|11364.5|11372.3|11369.5|11373.8|11371|11367.3|11364.5|15
1655364780000|2022-06-16 07:33:00|11372.8|11370|11372.3|11369.5|11374.4|11371.5|11372.3|11369.5|11
1655364790000|2022-06-16 07:33:10|11371.8|11369|11367.8|11365|11371.8|11369|11366.8|11364|22
1655364800000|2022-06-16 07:33:20|11367.3|11364.5|11365.3|11362.5|11369.3|11366.5|11364.8|11362|36
1655364810000|2022-06-16 07:33:30|11364.8|11362|11362.3|11359.5|11364.8|11362|11361.8|11359|111
1655364820000|2022-06-16 07:33:40|11361.3|11358.5|11361.3|11358.5|11363.3|11360.5|11360.8|11358|9
1655364830000|2022-06-16 07:33:50|11362.4|11358.4|11361.3|11358.5|11365.3|11362.5|11361.3|11358.4|18
1655364840000|2022-06-16 07:34:00|11361.8|11359|11361.3|11358.5|11363.8|11361|11359.8|11357|35
1655364850000|2022-06-16 07:34:10|11360.3|11357.5|11362.8|11360|11363.3|11360.5|11358.8|11356|13
1655364860000|2022-06-16 07:34:20|11363.3|11360.5|11360.3|11357.5|11363.3|11360.5|11360.3|11357.4|5
1655364870000|2022-06-16 07:34:30|11361.4|11357.4|11360.3|11357.5|11361.4|11358|11359.3|11356.4|5
1655364880000|2022-06-16 07:34:40|11359.3|11356.5|11359.3|11356.5|11360.4|11357.5|11358.8|11356|7
1655364890000|2022-06-16 07:34:50|11360.3|11357.5|11363.4|11359.4|11365.8|11363|11360.3|11357.5|27
1655364900000|2022-06-16 07:35:00|11363.3|11360.5|11363.3|11360.5|11363.8|11361|11359.3|11356.5|21
1655364910000|2022-06-16 07:35:10|11362.3|11359.5|11361.3|11358.5|11362.4|11359.5|11360.8|11358|14
1655364920000|2022-06-16 07:35:20|11360.3|11357.5|11359.3|11356.5|11361.4|11358.5|11357.8|11355|41
1655364930000|2022-06-16 07:35:30|11358.3|11355.5|11355.2|11352.4|11358.8|11356|11354.7|11351.9|139
1655364940000|2022-06-16 07:35:40|11355.7|11352.9|11355.2|11352.4|11355.7|11352.9|11354.7|11351.9|54
1655364950000|2022-06-16 07:35:50|11355.3|11352.5|11359.2|11356.4|11359.3|11356.5|11355.2|11352.4|14
1655364960000|2022-06-16 07:36:00|11358.7|11355.9|11357.2|11354.4|11362.2|11359.4|11355.2|11352.3|33
1655364970000|2022-06-16 07:36:10|11356.7|11353.9|11357.3|11353.3|11357.3|11354.4|11355.3|11351.3|24
1655364980000|2022-06-16 07:36:20|11354.7|11351.9|11357.2|11354.4|11358.3|11355.4|11354.7|11351.9|37
1655364990000|2022-06-16 07:36:30|11355.2|11352.4|11353.2|11350.4|11355.2|11352.4|11352.2|11349.4|68
1655365000000|2022-06-16 07:36:40|11353.7|11350.9|11351.2|11348.4|11355.7|11352.9|11350.8|11348|145
1655365010000|2022-06-16 07:36:50|11350.7|11347.9|11351.3|11347.3|11352.3|11349.4|11350.2|11347.3|34
1655365020000|2022-06-16 07:37:00|11350.2|11347.4|11351.2|11348.4|11352.3|11349.4|11349.7|11346.9|23
1655365030000|2022-06-16 07:37:10|11352.3|11348.3|11353.2|11350.4|11353.3|11350.4|11352.2|11348.3|4
1655365040000|2022-06-16 07:37:20|11353.7|11350.9|11352.8|11348.8|11356.3|11352.4|11352.2|11348.8|14
1655365050000|2022-06-16 07:37:30|11353.3|11349.3|11353.2|11350.4|11353.3|11350.4|11350.7|11347.9|5
1655365060000|2022-06-16 07:37:40|11354.2|11351.4|11355.2|11352.4|11355.2|11352.4|11352.2|11349.4|7
1655365070000|2022-06-16 07:37:50|11354.2|11351.4|11356.2|11353.4|11356.2|11353.4|11353.2|11350.4|6
1655365080000|2022-06-16 07:38:00|11355.2|11352.4|11354.2|11351.4|11356.3|11353.4|11353.2|11350.3|4
1655365090000|2022-06-16 07:38:10|11353.2|11350.4|11352.3|11348.3|11353.7|11350.9|11351.2|11348.3|5
1655365100000|2022-06-16 07:38:20|11351.2|11348.4|11349.7|11346.9|11353.3|11350.4|11348.2|11345.4|26
1655365110000|2022-06-16 07:38:30|11350.2|11347.4|11349.2|11346.4|11350.3|11347.4|11348.2|11345.3|23
1655365120000|2022-06-16 07:38:40|11347.7|11344.9|11346.7|11343.9|11350.2|11347.4|11346.7|11343.9|38
1655365130000|2022-06-16 07:38:50|11347.2|11344.4|11347.2|11344.4|11348.2|11345.4|11346.7|11343.9|4
1655365140000|2022-06-16 07:39:00|11346.7|11343.9|11353.2|11350.4|11353.7|11350.9|11346.7|11343.9|50
1655365150000|2022-06-16 07:39:10|11353.7|11350.9|11354.2|11351.4|11354.2|11351.4|11352.2|11349.4|17
1655365160000|2022-06-16 07:39:20|11355.2|11352.4|11355.7|11352.9|11356.2|11353.4|11353.7|11350.9|25
1655365170000|2022-06-16 07:39:30|11356.2|11353.4|11356.2|11353.4|11357.2|11354.4|11355.2|11352.4|6
1655365180000|2022-06-16 07:39:40|11355.2|11352.4|11356.2|11353.4|11357.3|11354.4|11355.2|11352.3|0
1655365190000|2022-06-16 07:39:50|11355.2|11352.4|11354.7|11351.9|11356.2|11353.4|11353.2|11350.4|2
1655365200000|2022-06-16 07:40:00|11355.2|11352.4|11356.2|11353.4|11357.7|11354.9|11355.2|11352.4|9
1655365210000|2022-06-16 07:40:10|11355.2|11352.4|11352.2|11349.4|11355.2|11352.4|11351.2|11348.3|44
1655365220000|2022-06-16 07:40:20|11353.2|11350.4|11356.2|11353.4|11356.7|11353.9|11353.2|11350.4|53
1655365230000|2022-06-16 07:40:30|11357.2|11354.4|11355.2|11352.4|11357.7|11354.9|11354.2|11351.3|4
1655365240000|2022-06-16 07:40:40|11355.3|11351.3|11353.2|11350.4|11355.7|11352.9|11352.2|11349.3|23
1655365250000|2022-06-16 07:40:50|11353.3|11349.3|11350.2|11347.4|11353.3|11350.4|11350.2|11347.4|1066
1655365260000|2022-06-16 07:41:00|11351.2|11348.4|11350.2|11347.4|11351.2|11348.4|11349.2|11346.3|8
1655365270000|2022-06-16 07:41:10|11349.7|11346.9|11348.2|11345.4|11349.7|11346.9|11346.7|11343.9|42
1655365280000|2022-06-16 07:41:20|11347.2|11344.4|11349.2|11346.4|11350.2|11347.4|11346.2|11343.4|14
1655365290000|2022-06-16 07:41:30|11348.2|11345.4|11347.2|11344.4|11348.2|11345.4|11346.2|11343.3|4
1655365300000|2022-06-16 07:41:40|11347.7|11344.9|11350.2|11347.4|11351.3|11348.4|11347.2|11343.3|7
1655365310000|2022-06-16 07:41:50|11349.7|11346.9|11351.2|11348.4|11352.3|11349.4|11349.7|11346.9|22
1655365320000|2022-06-16 07:42:00|11351.3|11347.3|11356.2|11353.4|11358.2|11355.4|11350.2|11347.3|34
1655365330000|2022-06-16 07:42:10|11357.3|11353.3|11357.2|11354.4|11357.7|11354.9|11355.7|11352.9|7
1655365340000|2022-06-16 07:42:20|11357.7|11354.9|11353.2|11350.4|11357.7|11354.9|11352.7|11349.9|8
1655365350000|2022-06-16 07:42:30|11352.2|11349.4|11349.3|11345.3|11352.3|11349.4|11348.2|11345.3|574
1655365360000|2022-06-16 07:42:40|11348.2|11345.4|11348.2|11345.4|11349.2|11346.4|11346.2|11343.3|12
1655365370000|2022-06-16 07:42:50|11347.2|11344.4|11351.2|11348.4|11351.2|11348.4|11347.2|11344.4|24
1655365380000|2022-06-16 07:43:00|11352.2|11349.4|11351.2|11348.4|11352.3|11349.4|11349.7|11346.9|7
1655365390000|2022-06-16 07:43:10|11352.2|11349.4|11354.2|11351.4|11357.3|11353.4|11352.2|11349.4|3
1655365400000|2022-06-16 07:43:20|11355.2|11352.4|11358.3|11354.3|11358.3|11355.4|11355.2|11352.3|6
1655365410000|2022-06-16 07:43:30|11357.2|11354.4|11358.3|11354.3|11358.3|11354.4|11356.2|11352.8|4
1655365420000|2022-06-16 07:43:40|11358.2|11355.4|11358.3|11354.3|11358.3|11355.4|11357.2|11353.3|6
1655365430000|2022-06-16 07:43:50|11359.3|11355.3|11359.3|11355.3|11360.8|11357.4|11359.2|11355.3|10
1655365440000|2022-06-16 07:44:00|11358.2|11355.4|11360.2|11357.4|11363.3|11359.4|11358.2|11354.8|10
1655365450000|2022-06-16 07:44:10|11360.7|11357.9|11361.2|11358.4|11361.3|11358.4|11360.2|11356.3|3
1655365460000|2022-06-16 07:44:20|11360.2|11357.4|11360.3|11356.3|11362.3|11359.4|11359.2|11356.3|5
1655365470000|2022-06-16 07:44:30|11359.2|11356.4|11358.3|11354.3|11360.3|11356.4|11357.2|11354.3|4
1655365480000|2022-06-16 07:44:40|11357.2|11354.4|11356.2|11353.4|11357.2|11354.4|11355.2|11352.3|4
1655365490000|2022-06-16 07:44:50|11356.3|11352.3|11354.3|11350.3|11356.3|11352.9|11354.2|11350.3|6
1655365500000|2022-06-16 07:45:00|11353.2|11350.4|11355.2|11352.4|11355.3|11352.4|11353.2|11349.3|5
1655365510000|2022-06-16 07:45:10|11355.7|11352.9|11352.3|11348.3|11355.7|11352.9|11352.3|11348.3|10
1655365520000|2022-06-16 07:45:20|11351.2|11348.4|11346.2|11343.4|11351.2|11348.4|11345.7|11342.9|8
1655365530000|2022-06-16 07:45:30|11346.1|11343.3|11347.2|11344.4|11348.1|11345.3|11345.7|11342.9|32
1655365540000|2022-06-16 07:45:40|11347.1|11344.3|11347.1|11344.3|11348.2|11344.8|11346.1|11343.3|3
1655365550000|2022-06-16 07:45:50|11346.6|11343.8|11346.6|11343.8|11347.1|11344.3|11346.1|11343.3|6
1655365560000|2022-06-16 07:46:00|11345.7|11342.9|11346.1|11343.3|11347.2|11343.3|11344.1|11341.3|40
1655365570000|2022-06-16 07:46:10|11345.6|11342.8|11347.1|11344.3|11347.1|11344.3|11345.6|11342.8|0
1655365580000|2022-06-16 07:46:20|11348.1|11345.3|11348.1|11345.3|11349.6|11346.8|11346.1|11343.2|12
1655365590000|2022-06-16 07:46:30|11347.6|11344.8|11350.1|11347.3|11351.2|11348.3|11347.1|11344.2|13
1655365600000|2022-06-16 07:46:40|11349.1|11346.3|11349.1|11346.3|11354.1|11351.3|11349.1|11346.2|15
1655365610000|2022-06-16 07:46:50|11348.6|11345.8|11348.2|11344.2|11350.1|11347.3|11347.1|11344.2|6
1655365620000|2022-06-16 07:47:00|11347.1|11344.3|11348.1|11345.3|11349.2|11346.3|11347.1|11344.3|13
1655365630000|2022-06-16 07:47:10|11348.6|11345.8|11354.1|11351.3|11354.1|11351.3|11348.1|11345.2|9
1655365640000|2022-06-16 07:47:20|11354.6|11351.8|11355.1|11352.3|11355.6|11352.8|11354.6|11351.8|2
1655365650000|2022-06-16 07:47:30|11354.1|11351.3|11351.1|11348.3|11354.6|11351.8|11351.1|11348.3|4
1655365660000|2022-06-16 07:47:40|11350.6|11347.8|11347.6|11344.8|11350.6|11347.8|11347.1|11344.2|8
1655365670000|2022-06-16 07:47:50|11347.1|11344.3|11349.1|11346.3|11349.2|11346.3|11344.1|11341.2|20
1655365680000|2022-06-16 07:48:00|11348.1|11345.3|11349.1|11346.3|11350.2|11347.3|11348.1|11345.2|3
1655365690000|2022-06-16 07:48:10|11348.6|11345.8|11353.1|11350.3|11354.2|11351.3|11348.6|11345.8|20
1655365700000|2022-06-16 07:48:20|11352.6|11349.8|11357.2|11353.2|11357.2|11354.3|11352.1|11349.2|7
1655365710000|2022-06-16 07:48:30|11356.1|11353.3|11362.1|11359.3|11362.6|11359.8|11356.1|11353.3|22
1655365720000|2022-06-16 07:48:40|11363.1|11360.3|11361.1|11358.3|11363.1|11360.3|11359.1|11356.3|607
1655365730000|2022-06-16 07:48:50|11360.1|11357.3|11358.2|11354.2|11361.2|11358.3|11356.6|11353.8|33
1655365740000|2022-06-16 07:49:00|11357.1|11354.3|11354.1|11351.3|11357.6|11354.8|11354.1|11351.3|7
1655365750000|2022-06-16 07:49:10|11353.1|11350.3|11354.1|11351.3|11355.2|11352.3|11352.1|11349.2|5
1655365760000|2022-06-16 07:49:20|11355.2|11351.2|11356.1|11353.3|11357.2|11353.8|11354.1|11351.2|2
1655365770000|2022-06-16 07:49:30|11354.1|11351.3|11353.1|11350.3|11354.2|11351.3|11353.1|11350.2|3
1655365780000|2022-06-16 07:49:40|11354.1|11351.3|11356.2|11352.2|11357.2|11354.3|11354.1|11351.3|3
1655365790000|2022-06-16 07:49:50|11355.1|11352.3|11358.1|11355.3|11358.2|11355.3|11355.1|11351.7|51
1655365800000|2022-06-16 07:50:00|11356.6|11353.8|11354.1|11351.3|11358.2|11354.3|11353.1|11350.3|75
1655365810000|2022-06-16 07:50:10|11355.1|11352.3|11358.2|11355.4|11358.6|11355.8|11354.1|11351.2|25
1655365820000|2022-06-16 07:50:20|11357.2|11354.4|11359.2|11356.4|11359.8|11356.4|11356.2|11353.2|680
1655365830000|2022-06-16 07:50:30|11359.1|11356.3|11358.2|11355.4|11359.1|11356.3|11357.2|11354.3|4
1655365840000|2022-06-16 07:50:40|11358.3|11354.3|11360.1|11357.3|11360.2|11357.4|11355.2|11351.3|21
1655365850000|2022-06-16 07:50:50|11361.3|11358.3|11360.1|11357.3|11362.1|11359.3|11358.2|11355.3|18
1655365860000|2022-06-16 07:51:00|11360.2|11357.4|11361.1|11358.3|11362.2|11359.3|11358.1|11354.7|702
1655365870000|2022-06-16 07:51:10|11361.2|11357.2|11361.1|11358.3|11362.2|11358.4|11360.1|11357.2|3
1655365880000|2022-06-16 07:51:20|11361.2|11357.2|11361.2|11357.2|11362.3|11359.3|11360.1|11357.2|2
1655365890000|2022-06-16 07:51:30|11361.1|11358.3|11368.1|11365.3|11369.2|11366.3|11361.1|11358.2|24
1655365900000|2022-06-16 07:51:40|11368.2|11364.2|11367.1|11364.3|11369.1|11366.3|11367.1|11364.2|6
1655365910000|2022-06-16 07:51:50|11366.2|11363.4|11364.1|11361.3|11366.2|11363.4|11363.1|11359.7|673
1655365920000|2022-06-16 07:52:00|11365.1|11362.3|11367.2|11363.2|11367.2|11363.2|11362.1|11359.2|14
1655365930000|2022-06-16 07:52:10|11366.1|11363.3|11361.2|11357.2|11367.2|11363.3|11360.1|11357.2|17
1655365940000|2022-06-16 07:52:20|11360.1|11357.3|11359.1|11356.3|11361.2|11357.3|11359.1|11356.2|6
1655365950000|2022-06-16 07:52:30|11360.2|11356.2|11360.1|11357.3|11361.2|11358.3|11359.1|11356.2|9
1655365960000|2022-06-16 07:52:40|11361.1|11358.3|11360.1|11357.3|11361.2|11358.3|11358.2|11355.2|18
1655365970000|2022-06-16 07:52:50|11360.2|11356.2|11361.1|11358.3|11362.2|11358.3|11359.1|11356.2|5
1655365980000|2022-06-16 07:53:00|11361.6|11358.8|11361.1|11358.3|11362.1|11359.3|11360.1|11356.2|7
1655365990000|2022-06-16 07:53:10|11361.6|11358.8|11362.1|11359.3|11362.6|11359.8|11361.1|11358.2|1
1655366000000|2022-06-16 07:53:20|11361.6|11358.8|11362.1|11359.3|11362.6|11359.8|11361.1|11358.3|2
1655366010000|2022-06-16 07:53:30|11362.6|11359.8|11366.1|11363.3|11366.1|11363.3|11361.1|11358.3|8
1655366020000|2022-06-16 07:53:40|11365.1|11362.3|11366.1|11363.3|11368.2|11364.8|11364.1|11360.2|9
1655366030000|2022-06-16 07:53:50|11367.1|11364.3|11370.1|11367.3|11370.1|11367.3|11367.1|11364.3|6
1655366040000|2022-06-16 07:54:00|11371.1|11368.3|11374.1|11371.3|11375.6|11372.8|11371.1|11368.2|19
1655366050000|2022-06-16 07:54:10|11374.2|11370.2|11374.1|11371.3|11375.2|11371.3|11373.6|11370.2|4
1655366060000|2022-06-16 07:54:20|11375.1|11372.3|11374.1|11371.3|11375.2|11372.3|11374.1|11371.2|3
1655366070000|2022-06-16 07:54:30|11375.2|11371.2|11371.1|11368.3|11375.2|11372.3|11370.1|11367.3|17
1655366080000|2022-06-16 07:54:40|11372.1|11369.3|11370.6|11367.8|11372.1|11369.3|11370.6|11367.8|6
1655366090000|2022-06-16 07:54:50|11371.1|11368.3|11371.1|11368.3|11373.2|11370.3|11371.1|11368.2|4
1655366100000|2022-06-16 07:55:00|11371.2|11367.2|11364.1|11361.3|11371.2|11368.3|11364.1|11361.2|64
1655366110000|2022-06-16 07:55:10|11365.1|11362.3|11361.6|11358.8|11365.2|11362.3|11361.6|11358.8|7
1655366120000|2022-06-16 07:55:20|11362.1|11359.3|11362.1|11359.3|11364.2|11361.3|11361.6|11358.8|14
1655366130000|2022-06-16 07:55:30|11363.2|11359.2|11363.1|11360.3|11363.2|11360.3|11362.1|11359.2|0
1655366140000|2022-06-16 07:55:40|11362.1|11359.3|11362.1|11359.3|11362.6|11359.8|11360.6|11357.8|38
1655366150000|2022-06-16 07:55:50|11363.1|11360.3|11361.1|11358.3|11363.2|11360.3|11360.6|11357.8|10
1655366160000|2022-06-16 07:56:00|11360.6|11357.8|11362.1|11359.3|11363.2|11360.3|11359.6|11356.8|11
1655366170000|2022-06-16 07:56:10|11363.1|11360.3|11364.1|11361.3|11365.2|11362.3|11363.1|11360.3|5
1655366180000|2022-06-16 07:56:20|11365.2|11361.2|11361.6|11358.8|11365.2|11362.3|11361.1|11358.3|8
1655366190000|2022-06-16 07:56:30|11361.1|11358.3|11362.1|11359.3|11363.2|11360.3|11361.1|11358.3|1
1655366200000|2022-06-16 07:56:40|11363.1|11360.3|11364.1|11361.3|11364.1|11361.3|11363.1|11359.2|3
1655366210000|2022-06-16 07:56:50|11364.6|11361.8|11365.1|11362.3|11365.6|11362.8|11363.1|11360.2|3
1655366220000|2022-06-16 07:57:00|11364.1|11361.3|11362.1|11359.3|11365.6|11362.8|11361.6|11358.8|3
1655366230000|2022-06-16 07:57:10|11363.1|11360.3|11365.1|11362.3|11365.2|11362.3|11362.1|11359.2|2
1655366240000|2022-06-16 07:57:20|11366.1|11363.3|11367.1|11364.3|11369.1|11366.3|11365.1|11362.3|16
1655366250000|2022-06-16 07:57:30|11368.1|11365.3|11369.1|11366.3|11369.2|11366.3|11367.1|11364.2|5
1655366260000|2022-06-16 07:57:40|11370.1|11367.3|11373.1|11370.3|11374.2|11370.8|11370.1|11366.2|11
1655366270000|2022-06-16 07:57:50|11374.1|11371.3|11375.1|11372.3|11375.1|11372.3|11372.1|11369.3|24
1655366280000|2022-06-16 07:58:00|11374.2|11370.2|11377.1|11374.3|11380.2|11376.3|11373.6|11370.2|59
1655366290000|2022-06-16 07:58:10|11377.2|11373.2|11375.2|11371.2|11377.2|11373.3|11374.1|11371.2|6
1655366300000|2022-06-16 07:58:20|11375.1|11372.3|11374.1|11371.3|11375.1|11372.3|11374.1|11370.2|4
1655366310000|2022-06-16 07:58:30|11374.2|11370.2|11372.1|11369.3|11374.2|11370.8|11371.1|11368.3|5
1655366320000|2022-06-16 07:58:40|11371.1|11368.3|11368.1|11365.3|11371.1|11368.3|11367.1|11364.2|12
1655366330000|2022-06-16 07:58:50|11366.1|11363.3|11368.1|11365.3|11368.1|11365.3|11366.1|11363.3|2
1655366340000|2022-06-16 07:59:00|11368.2|11364.2|11365.1|11362.3|11368.2|11364.3|11364.1|11361.2|2
1655366350000|2022-06-16 07:59:10|11364.6|11361.8|11365.1|11362.3|11365.2|11362.3|11364.1|11361.2|1
1655366360000|2022-06-16 07:59:20|11366.6|11363.8|11371.2|11367.2|11371.2|11368.3|11366.6|11363.8|7
1655366370000|2022-06-16 07:59:30|11370.1|11367.3|11367.1|11364.3|11371.2|11367.3|11367.1|11364.3|2
1655366380000|2022-06-16 07:59:40|11368.6|11365.8|11371.2|11367.2|11371.2|11368.3|11368.6|11365.8|6
1655366390000|2022-06-16 07:59:50|11370.1|11367.3|11371.1|11368.3|11371.2|11368.3|11367.1|11364.2|12
1655366400000|2022-06-16 08:00:00|11373.1|11370.3|11367.1|11364.3|11373.6|11370.8|11367.1|11364.2|18
1655366410000|2022-06-16 08:00:10|11368.2|11364.2|11370.1|11367.3|11370.7|11367.3|11367.1|11364.2|3
1655366420000|2022-06-16 08:00:20|11369.6|11366.8|11367.1|11364.3|11370.2|11367.3|11367.1|11364.2|4
1655366430000|2022-06-16 08:00:30|11367.2|11363.2|11369.1|11366.3|11369.6|11366.8|11365.1|11362.3|13
1655366440000|2022-06-16 08:00:40|11370.6|11367.8|11367.1|11364.3|11370.6|11367.8|11367.1|11364.2|6
1655366450000|2022-06-16 08:00:50|11368.2|11364.2|11369.2|11365.2|11369.2|11365.3|11367.6|11364.2|2
1655366460000|2022-06-16 08:01:00|11369.1|11366.3|11368.6|11365.8|11369.1|11366.3|11367.1|11364.2|6
1655366470000|2022-06-16 08:01:10|11368.1|11365.3|11370.1|11367.3|11370.1|11367.3|11368.1|11364.2|10
1655366480000|2022-06-16 08:01:20|11370.6|11367.8|11379.1|11376.3|11379.6|11376.8|11369.1|11366.3|33
1655366490000|2022-06-16 08:01:30|11381.1|11378.3|11378.1|11375.3|11384.6|11381.8|11378.1|11375.2|41
1655366500000|2022-06-16 08:01:40|11378.6|11375.8|11378.1|11375.3|11379.1|11376.3|11377.1|11374.3|21
1655366510000|2022-06-16 08:01:50|11379.1|11376.3|11378.1|11375.3|11381.1|11378.3|11378.1|11374.2|5
1655366520000|2022-06-16 08:02:00|11379.1|11376.3|11384.1|11381.3|11384.1|11381.3|11378.6|11375.8|7
1655366530000|2022-06-16 08:02:10|11385.2|11381.2|11390.1|11387.3|11390.6|11387.8|11384.1|11381.2|64
1655366540000|2022-06-16 08:02:20|11389.6|11386.8|11390.1|11387.3|11392.2|11389.3|11389.6|11386.8|16
1655366550000|2022-06-16 08:02:30|11390.6|11387.8|11392.1|11389.3|11392.2|11389.3|11389.1|11386.3|11
1655366560000|2022-06-16 08:02:40|11393.2|11389.2|11393.2|11389.2|11393.2|11389.3|11388.1|11385.3|28
1655366570000|2022-06-16 08:02:50|11392.1|11389.3|11390.1|11387.3|11393.1|11390.3|11390.1|11387.3|23
1655366580000|2022-06-16 08:03:00|11390.2|11386.2|11388.1|11385.3|11390.2|11386.8|11388.1|11385.3|865
1655366590000|2022-06-16 08:03:10|11389.1|11386.3|11389.1|11386.3|11390.1|11387.3|11387.6|11384.2|20
1655366600000|2022-06-16 08:03:20|11390.2|11386.2|11389.2|11385.2|11390.2|11387.3|11389.1|11385.2|0
1655366610000|2022-06-16 08:03:30|11388.1|11385.3|11385.1|11382.3|11388.2|11385.3|11384.1|11381.2|1
1655366620000|2022-06-16 08:03:40|11385.6|11382.8|11382.2|11378.2|11387.2|11384.3|11381.1|11378.2|12
1655366630000|2022-06-16 08:03:50|11381.1|11378.3|11379.1|11376.3|11383.2|11380.3|11379.1|11376.2|7
1655366640000|2022-06-16 08:04:00|11380.1|11377.3|11377.2|11373.2|11380.1|11377.3|11377.2|11373.2|38
1655366650000|2022-06-16 08:04:10|11377.1|11374.3|11377.6|11374.8|11378.1|11375.3|11376.1|11373.2|7
1655366660000|2022-06-16 08:04:20|11377.1|11374.3|11376.1|11373.3|11378.6|11375.8|11376.1|11373.2|3
1655366670000|2022-06-16 08:04:30|11376|11373.2|11378.1|11375.3|11379.1|11376.3|11374.1|11371.2|9
1655366680000|2022-06-16 08:04:40|11378.2|11374.2|11376.1|11373.3|11378.2|11375.3|11375.1|11372.2|2
1655366690000|2022-06-16 08:04:50|11377.1|11374.3|11377.1|11374.3|11377.2|11374.3|11376.1|11373.2|2
1655366700000|2022-06-16 08:05:00|11378.1|11375.3|11375.1|11372.3|11379.1|11376.3|11374.1|11371.3|4
1655366710000|2022-06-16 08:05:10|11376.1|11373.3|11373.1|11370.3|11376.1|11373.3|11372.6|11369.8|21
1655366720000|2022-06-16 08:05:20|11373.6|11370.8|11374.1|11371.3|11375.2|11372.3|11373.1|11370.2|1
1655366730000|2022-06-16 08:05:30|11374|11371.2|11372.6|11369.8|11375.1|11372.3|11372.6|11369.8|4
1655366740000|2022-06-16 08:05:40|11373.1|11370.3|11373.1|11370.3|11374.2|11371.3|11371.6|11368.8|20
1655366750000|2022-06-16 08:05:50|11374.2|11370.2|11371.1|11368.3|11374.2|11371.3|11371|11368.2|22
1655366760000|2022-06-16 08:06:00|11371|11368.2|11373.1|11370.3|11374.7|11371.3|11369.1|11366.2|934
1655366770000|2022-06-16 08:06:10|11374.2|11370.2|11375.2|11371.2|11375.2|11372.3|11373.1|11370.2|0
1655366780000|2022-06-16 08:06:20|11375.1|11371.1|11374.1|11371.3|11375.2|11372.3|11373.1|11370.2|3
1655366790000|2022-06-16 08:06:30|11374|11371.2|11376|11373.2|11376.2|11373.2|11374|11371.2|1
1655366800000|2022-06-16 08:06:40|11376.1|11373.3|11379.1|11376.3|11380.6|11377.7|11376.1|11373.3|8
1655366810000|2022-06-16 08:06:50|11380|11377.2|11378.1|11375.3|11380.1|11377.2|11377.1|11374.2|13
1655366820000|2022-06-16 08:07:00|11380|11377.2|11382.2|11378.2|11384.2|11381.2|11380|11377.2|9
1655366830000|2022-06-16 08:07:10|11383.1|11380.3|11384.1|11381.3|11386.2|11382.3|11382.6|11379.8|11
1655366840000|2022-06-16 08:07:20|11384.6|11381.8|11385.1|11382.3|11386.1|11383.3|11384.1|11381.1|5
1655366850000|2022-06-16 08:07:30|11385|11382.2|11383.5|11380.7|11385.2|11382.2|11383.5|11380.2|6
1655366860000|2022-06-16 08:07:40|11384.5|11381.7|11384.1|11380.1|11384.5|11381.7|11382|11379.1|12
1655366870000|2022-06-16 08:07:50|11385.1|11381.1|11381|11378.2|11385.2|11382.3|11381|11378.1|7
1655366880000|2022-06-16 08:08:00|11382.1|11378.1|11382|11379.2|11383.1|11379.3|11381.1|11378.1|895
1655366890000|2022-06-16 08:08:10|11381.5|11378.7|11379|11376.2|11382|11379.2|11379|11376.1|3
1655366900000|2022-06-16 08:08:20|11379.1|11376.3|11382|11379.2|11382|11379.2|11378|11375.1|7
1655366910000|2022-06-16 08:08:30|11383|11380.2|11380.1|11376.1|11383|11380.2|11380.1|11376.1|3
1655366920000|2022-06-16 08:08:40|11379|11376.2|11381.1|11377.1|11381.1|11377.2|11379|11376.1|3
1655366930000|2022-06-16 08:08:50|11381|11378.2|11383|11380.2|11383.1|11380.2|11381|11377.2|8
1655366940000|2022-06-16 08:09:00|11383.1|11379.1|11383|11380.2|11383.5|11380.7|11380.5|11377.7|12
1655366950000|2022-06-16 08:09:10|11383.1|11379.1|11381.1|11378.3|11383.2|11380.3|11380|11377.1|1
1655366960000|2022-06-16 08:09:20|11381|11378.2|11380.1|11377.3|11382.2|11379.2|11380|11377.1|1
1655366970000|2022-06-16 08:09:30|11381.1|11377.1|11379|11376.2|11381.1|11377.3|11379|11375.1|2
1655366980000|2022-06-16 08:09:40|11379.1|11376.3|11376|11373.2|11380.1|11376.3|11376|11373.1|5
1655366990000|2022-06-16 08:09:50|11375.1|11372.3|11374|11371.2|11377.1|11374.2|11374|11371.1|1
1655367000000|2022-06-16 08:10:00|11374.1|11371.3|11376|11373.2|11377|11374.2|11373|11370.2|2
1655367010000|2022-06-16 08:10:10|11375|11372.2|11374|11371.2|11376.1|11372.2|11373|11370.1|10
1655367020000|2022-06-16 08:10:20|11373|11370.2|11372.1|11368.1|11374.1|11370.2|11371|11368.1|5
1655367030000|2022-06-16 08:10:30|11371.5|11368.7|11369.5|11366.7|11373|11370.2|11368.5|11365.7|924
1655367040000|2022-06-16 08:10:40|11369|11366.2|11370|11367.2|11371.1|11368.2|11369|11366.1|23
1655367050000|2022-06-16 08:10:50|11369.5|11366.7|11369|11366.2|11371|11368.2|11366.5|11363.7|119
1655367060000|2022-06-16 08:11:00|11368.5|11365.7|11365|11362.2|11368.5|11365.7|11364.5|11361.7|53
1655367070000|2022-06-16 08:11:10|11364.5|11361.7|11367|11364.2|11368.1|11365.2|11364.5|11361.7|39
1655367080000|2022-06-16 08:11:20|11367.5|11364.7|11367.1|11363.1|11368.1|11365.2|11367|11363.1|4
1655367090000|2022-06-16 08:11:30|11367|11364.2|11368.1|11364.1|11368.1|11365.2|11365|11362.1|8
1655367100000|2022-06-16 08:11:40|11368|11365.2|11368|11365.2|11368.5|11365.7|11365|11362.2|20
1655367110000|2022-06-16 08:11:50|11367.5|11364.7|11368|11365.2|11368.5|11365.7|11365|11362.1|1083
1655367120000|2022-06-16 08:12:00|11368.1|11364.1|11376.5|11373.7|11376.5|11373.7|11367|11363.6|2154
1655367130000|2022-06-16 08:12:10|11377|11374.2|11378|11375.2|11381.6|11378.2|11377|11374.1|10
1655367140000|2022-06-16 08:12:20|11378.1|11374.1|11376|11373.2|11378.1|11374.7|11375|11371.6|1070
1655367150000|2022-06-16 08:12:30|11374.5|11371.7|11375.5|11372.7|11375.5|11372.7|11373.5|11370.1|1084
1655367160000|2022-06-16 08:12:40|11376.1|11372.1|11374|11371.2|11376.1|11373.2|11373.5|11370.7|5
1655367170000|2022-06-16 08:12:50|11373|11370.2|11371|11368.2|11373.5|11370.7|11371|11368.1|20
1655367180000|2022-06-16 08:13:00|11371.5|11368.7|11369|11366.2|11372|11369.2|11368|11365.2|5
1655367190000|2022-06-16 08:13:10|11368|11365.2|11367|11364.2|11368|11365.2|11367|11363.1|11
1655367200000|2022-06-16 08:13:20|11366.5|11363.7|11369|11366.2|11371.1|11368.2|11366.5|11363.7|10
1655367210000|2022-06-16 08:13:30|11370|11367.2|11376|11373.2|11376.5|11373.7|11369|11366.2|11
1655367220000|2022-06-16 08:13:40|11376.5|11373.7|11377|11374.2|11379.1|11376.2|11376|11373.2|7
1655367230000|2022-06-16 08:13:50|11377.1|11373.1|11378|11375.2|11378.1|11375.2|11377|11373.1|3
1655367240000|2022-06-16 08:14:00|11379|11376.2|11379|11376.2|11382.1|11379.2|11378|11375.2|7
1655367250000|2022-06-16 08:14:10|11378|11375.2|11376|11373.2|11378.1|11375.2|11375|11372.2|5
1655367260000|2022-06-16 08:14:20|11375.5|11372.7|11377|11374.2|11377|11374.2|11375|11372.2|8
1655367270000|2022-06-16 08:14:30|11378|11375.2|11380|11377.2|11381.1|11378.2|11378|11374.1|4
1655367280000|2022-06-16 08:14:40|11379.9|11377.1|11377|11374.2|11379.9|11377.1|11377|11374.2|12
1655367290000|2022-06-16 08:14:50|11377.5|11374.7|11375|11372.2|11377.5|11374.7|11374.5|11371.7|8
1655367300000|2022-06-16 08:15:00|11375.1|11371.1|11375|11372.2|11377.1|11374.2|11372|11369.2|9
1655367310000|2022-06-16 08:15:10|11375.1|11371.1|11372.1|11368.1|11375.1|11371.2|11372|11368.1|2
1655367320000|2022-06-16 08:15:20|11372|11369.2|11381|11378.2|11382|11379.2|11372|11369.1|8
1655367330000|2022-06-16 08:15:30|11382|11379.2|11384|11381.2|11384.1|11381.2|11381|11378.1|3
1655367340000|2022-06-16 08:15:40|11384.1|11380.1|11384.1|11380.1|11384.1|11381.2|11382|11379.1|9
1655367350000|2022-06-16 08:15:50|11384|11381.2|11385|11382.2|11386|11383.2|11382|11379.2|11
1655367360000|2022-06-16 08:16:00|11385.1|11381.1|11383|11380.2|11387.1|11383.2|11381|11378.2|13
1655367370000|2022-06-16 08:16:10|11383.1|11379.1|11384|11381.2|11385.6|11382.2|11383|11379.1|3
1655367380000|2022-06-16 08:16:20|11383|11380.2|11383|11380.2|11386.1|11383.2|11382|11378.1|8
1655367390000|2022-06-16 08:16:30|11382|11379.2|11380|11377.2|11382.1|11379.2|11378.5|11375.7|5
1655367400000|2022-06-16 08:16:40|11381|11378.2|11380.5|11377.7|11382.1|11378.7|11379|11376.2|7
1655367410000|2022-06-16 08:16:50|11381|11378.2|11385.1|11381.1|11385.1|11382.2|11380.5|11377.7|23
1655367420000|2022-06-16 08:17:00|11384.1|11380.1|11386.1|11382.1|11386.1|11382.2|11382|11379.1|1
1655367430000|2022-06-16 08:17:10|11386|11383.2|11387|11384.2|11387.1|11384.2|11386|11383.1|1123
1655367440000|2022-06-16 08:17:20|11387.5|11384.7|11388|11385.2|11388.5|11385.7|11387.5|11384.7|4
1655367450000|2022-06-16 08:17:30|11388.5|11385.7|11388|11385.2|11390.1|11387.2|11387|11383.1|14
1655367460000|2022-06-16 08:17:40|11388.1|11384.1|11387.1|11383.1|11389.1|11386.2|11386|11383.1|3
1655367470000|2022-06-16 08:17:50|11388.1|11384.1|11389|11386.2|11389.1|11386.2|11386|11383.1|10
1655367480000|2022-06-16 08:18:00|11389.1|11385.1|11389.1|11385.1|11390|11387.2|11387|11384.1|24
1655367490000|2022-06-16 08:18:10|11389|11386.2|11386|11383.2|11389.6|11386.2|11385|11382.1|4540
1655367500000|2022-06-16 08:18:20|11385|11382.2|11380|11377.2|11386.1|11382.2|11379|11376.1|22
1655367510000|2022-06-16 08:18:30|11379|11376.2|11381|11378.2|11383|11380.2|11379|11376.1|12
1655367520000|2022-06-16 08:18:40|11380.5|11377.7|11381|11378.2|11381.1|11378.2|11380|11377.1|3
1655367530000|2022-06-16 08:18:50|11382|11379.2|11374|11371.2|11382.1|11379.2|11374|11371.2|28
1655367540000|2022-06-16 08:19:00|11374.5|11371.7|11377.1|11373.1|11377.1|11374.2|11374.5|11371.7|9
1655367550000|2022-06-16 08:19:10|11376.1|11372.1|11381.1|11377.1|11383.1|11379.7|11375|11371.1|34
1655367560000|2022-06-16 08:19:20|11381|11378.2|11379|11376.2|11381.1|11378.2|11377|11374.1|15
1655367570000|2022-06-16 08:19:30|11379.1|11375.1|11376|11373.2|11379.1|11376.2|11373|11369.6|1184
1655367580000|2022-06-16 08:19:40|11376.5|11373.7|11374|11371.2|11378.1|11375.2|11374|11370.1|13
1655367590000|2022-06-16 08:19:50|11373.9|11371.1|11372.1|11368.1|11373.9|11371.1|11371|11367.1|28
1655367600000|2022-06-16 08:20:00|11372|11369.2|11372|11369.2|11373.6|11370.2|11371|11367.1|1222
1655367610000|2022-06-16 08:20:10|11371|11368.2|11373.1|11369.1|11373.1|11369.2|11369|11366.1|11
1655367620000|2022-06-16 08:20:20|11373|11370.2|11371|11368.2|11373|11370.2|11370|11367.1|8
1655367630000|2022-06-16 08:20:30|11371.1|11367.1|11375.1|11371.1|11375.1|11371.2|11371|11367.1|3
1655367640000|2022-06-16 08:20:40|11374|11371.2|11371|11368.2|11374.1|11371.2|11371|11367.1|1
1655367650000|2022-06-16 08:20:50|11372.5|11369.7|11371|11368.2|11372.5|11369.7|11371|11368.1|1
1655367660000|2022-06-16 08:21:00|11370.5|11367.7|11374|11371.2|11375|11372.2|11370.5|11367.7|70
1655367670000|2022-06-16 08:21:10|11374.1|11370.1|11374|11371.2|11377|11374.2|11374|11370.1|15
1655367680000|2022-06-16 08:21:20|11375|11372.2|11373|11370.2|11376.1|11373.2|11373|11370.1|21
1655367690000|2022-06-16 08:21:30|11372|11369.2|11371|11368.2|11372.1|11369.2|11369.5|11366.7|4
1655367700000|2022-06-16 08:21:40|11370|11367.2|11366|11363.2|11371.1|11367.2|11365|11362.1|35
1655367710000|2022-06-16 08:21:50|11366.5|11363.7|11364|11361.2|11366.5|11363.7|11364|11361.1|37
1655367720000|2022-06-16 08:22:00|11365|11362.2|11364|11361.2|11365.5|11362.7|11363.5|11360.7|11
1655367730000|2022-06-16 08:22:10|11364.9|11362.1|11366|11363.2|11367|11364.2|11364|11361.1|10
1655367740000|2022-06-16 08:22:20|11366.1|11362.1|11368|11365.2|11368.1|11365.2|11366|11362.1|5
1655367750000|2022-06-16 08:22:30|11368.5|11365.7|11369|11366.2|11370.1|11367.2|11367.5|11364.7|29
1655367760000|2022-06-16 08:22:40|11370|11367.2|11371|11368.2|11372|11369.2|11370|11366.1|20
1655367770000|2022-06-16 08:22:50|11371.1|11367.1|11372.1|11368.1|11372.1|11369.2|11370|11367.1|2
1655367780000|2022-06-16 08:23:00|11371.1|11367.1|11372.1|11368.1|11373.1|11370.2|11371.1|11367.1|9
1655367790000|2022-06-16 08:23:10|11372|11369.2|11370.1|11366.1|11372|11369.2|11368|11365.1|3
1655367800000|2022-06-16 08:23:20|11370|11367.2|11370|11367.2|11373.1|11370.2|11370|11367.1|15
1655367810000|2022-06-16 08:23:30|11371.1|11367.1|11374|11371.2|11374|11371.2|11371|11367.1|4
1655367820000|2022-06-16 08:23:40|11375.1|11371.1|11372.1|11368.1|11375.1|11372.2|11371|11368.1|1
1655367830000|2022-06-16 08:23:50|11371.5|11368.7|11370|11367.2|11371.6|11368.7|11368|11365|2704
1655367840000|2022-06-16 08:24:00|11369.9|11367.1|11367.9|11365.1|11373|11370.2|11367.9|11365.1|1374
1655367850000|2022-06-16 08:24:10|11368|11364|11369.9|11367.1|11370.4|11367.6|11366.9|11364|1363
1655367860000|2022-06-16 08:24:20|11370.9|11368.1|11371.4|11368.6|11373|11369.2|11368.9|11366|1368
1655367870000|2022-06-16 08:24:30|11371|11368.2|11373.9|11371.1|11376|11372.6|11371|11367.6|2720
1655367880000|2022-06-16 08:24:40|11374.1|11370.1|11371.9|11369.1|11374.5|11371.2|11370.9|11368|9543
1655367890000|2022-06-16 08:24:50|11372|11368|11368.9|11366.1|11372|11368.6|11368.9|11366|1
1655367900000|2022-06-16 08:25:00|11370|11366|11366.9|11364.1|11371|11367.1|11365.9|11363.1|8
1655367910000|2022-06-16 08:25:10|11365.9|11363.1|11367|11363|11367|11363.1|11365.9|11362|2
1655367920000|2022-06-16 08:25:20|11365|11362.2|11365.9|11363.1|11368|11365.1|11365|11362.2|2
1655367930000|2022-06-16 08:25:30|11367|11363|11368.9|11366.1|11368.9|11366.1|11366.9|11363|9
1655367940000|2022-06-16 08:25:40|11367.9|11365.1|11367.9|11365.1|11369.4|11366.6|11366.9|11363|9
1655367950000|2022-06-16 08:25:50|11367.4|11364.6|11367.9|11365.1|11369|11365.1|11366.9|11364.1|4
1655367960000|2022-06-16 08:26:00|11368|11364|11367.9|11365.1|11369.5|11366.1|11366.9|11364|3
1655367970000|2022-06-16 08:26:10|11366.9|11364.1|11365.9|11363.1|11368|11365.1|11364.9|11362.1|1
1655367980000|2022-06-16 08:26:20|11366.9|11364.1|11364.9|11362.1|11366.9|11364.1|11364.9|11362|3
1655367990000|2022-06-16 08:26:30|11365.4|11362.6|11365|11361|11365.4|11362.6|11363.9|11361|17
1655368000000|2022-06-16 08:26:40|11364.9|11362.1|11365.9|11363.1|11366|11363.1|11364.9|11361|1
1655368010000|2022-06-16 08:26:50|11366|11362|11366.9|11364.1|11366.9|11364.1|11364.9|11362|4
1655368020000|2022-06-16 08:27:00|11367.4|11364.6|11368.9|11366.1|11371|11368.1|11366.9|11364.1|33
1655368030000|2022-06-16 08:27:10|11370|11366|11370|11366|11372.1|11369.1|11368.9|11366|13
1655368040000|2022-06-16 08:27:20|11368.9|11366.1|11370.9|11368.1|11371|11368.1|11368.9|11366|3
1655368050000|2022-06-16 08:27:30|11370.4|11367.6|11367.9|11365.1|11371|11368.1|11367.9|11365|11
1655368060000|2022-06-16 08:27:40|11368.9|11366.1|11364.9|11362.1|11369.5|11366.6|11364.9|11362|8
1655368070000|2022-06-16 08:27:50|11365.4|11362.6|11368.9|11366.1|11369|11366.1|11365.4|11362.6|7
1655368080000|2022-06-16 08:28:00|11369|11365|11369.9|11367.1|11369.9|11367.1|11367.9|11365|7
1655368090000|2022-06-16 08:28:10|11370.9|11368.1|11380.9|11378.1|11382.9|11380.1|11370.4|11367|47
1655368100000|2022-06-16 08:28:20|11380.4|11377.6|11384.9|11382.1|11384.9|11382.1|11377.9|11375.1|41
1655368110000|2022-06-16 08:28:30|11385.9|11383.1|11385.9|11383.1|11389.4|11386.6|11385.9|11383|43
1655368120000|2022-06-16 08:28:40|11386.9|11384.1|11384.9|11382.1|11387|11384.1|11384.4|11381.5|6006
1655368130000|2022-06-16 08:28:50|11385.4|11382.6|11385.9|11383.1|11389.9|11387.1|11383.9|11381.1|73
1655368140000|2022-06-16 08:29:00|11385|11382.2|11386|11382|11387.9|11385.1|11384|11381.2|29
1655368150000|2022-06-16 08:29:10|11385.9|11383.1|11387|11383|11387.5|11384.2|11384.9|11381.5|23
1655368160000|2022-06-16 08:29:20|11386|11383.2|11385.9|11383.1|11388.9|11386.1|11382.9|11380|26
1655368170000|2022-06-16 08:29:30|11386.1|11382.1|11383|11379|11389.5|11386.1|11380.9|11378|51
1655368180000|2022-06-16 08:29:40|11381.9|11379.1|11385.9|11383.1|11386.4|11383.6|11381.4|11378|22
1655368190000|2022-06-16 08:29:50|11384.9|11382.1|11383.5|11379.5|11387.9|11385.1|11380.4|11377|75
1655368200000|2022-06-16 08:30:00|11383|11379|11374.9|11372.1|11383|11380.1|11374.9|11372|117
1655368210000|2022-06-16 08:30:10|11375.9|11373.1|11374.9|11372.1|11377.9|11375.1|11373.9|11371.1|32
1655368220000|2022-06-16 08:30:20|11375.9|11373.1|11375.4|11372.6|11377.4|11374.6|11372.9|11370|432
1655368230000|2022-06-16 08:30:30|11375.9|11373.1|11376.9|11374.1|11376.9|11374.1|11372.4|11369.6|61
1655368240000|2022-06-16 08:30:40|11377.4|11374.6|11376.9|11374.1|11380.4|11377.6|11374.9|11372.1|29
1655368250000|2022-06-16 08:30:50|11375.9|11373.1|11375|11371|11378.9|11376.1|11374.9|11371|22
1655368260000|2022-06-16 08:31:00|11373.9|11371.1|11375.9|11373.1|11379|11376.1|11372.9|11370.1|25
1655368270000|2022-06-16 08:31:10|11374.9|11372.1|11375.9|11373.1|11376.9|11374.1|11374.9|11372.1|6
1655368280000|2022-06-16 08:31:20|11375.4|11372.6|11376|11372|11376.9|11374.1|11374|11370|24
1655368290000|2022-06-16 08:31:30|11374.9|11372.1|11377.9|11375.1|11378|11375.1|11374.4|11371.6|6
1655368300000|2022-06-16 08:31:40|11376.9|11374.1|11375.9|11373.1|11379|11376.1|11375.9|11373|12
1655368310000|2022-06-16 08:31:50|11376.9|11374.1|11376.4|11373.6|11376.9|11374.1|11374.9|11372.1|1
1655368320000|2022-06-16 08:32:00|11376.9|11374.1|11371.9|11369.1|11378|11375.1|11369.9|11367.1|21
1655368330000|2022-06-16 08:32:10|11370.9|11368.1|11369.9|11367.1|11371|11368.1|11368.9|11366|23
1655368340000|2022-06-16 08:32:20|11369.4|11366.6|11368.9|11366.1|11370|11367.1|11367.9|11365|22
1655368350000|2022-06-16 08:32:30|11367.9|11365.1|11371.9|11369.1|11372.8|11370|11367.9|11365|23
1655368360000|2022-06-16 08:32:40|11370.9|11368.1|11371.9|11369.1|11373|11370.1|11370.9|11368|0
1655368370000|2022-06-16 08:32:50|11373|11369|11374|11370|11374|11370.6|11371.9|11369|3
1655368380000|2022-06-16 08:33:00|11373.9|11371.1|11373|11369|11374|11371.1|11370.9|11368.1|4
1655368390000|2022-06-16 08:33:10|11372.9|11370.1|11374|11370|11375|11372.1|11372.9|11370|8
1655368400000|2022-06-16 08:33:20|11373.9|11371.1|11371.9|11369.1|11375|11372|11370.9|11368.1|1
1655368410000|2022-06-16 08:33:30|11373|11369|11368.9|11366.1|11373|11369.1|11368.9|11366|9
1655368420000|2022-06-16 08:33:40|11369.9|11367.1|11368|11364|11369.9|11367.1|11366.9|11364|10
1655368430000|2022-06-16 08:33:50|11366.9|11364.1|11363.9|11361.1|11368|11364.1|11363.9|11361.1|14
1655368440000|2022-06-16 08:34:00|11364.9|11362.1|11364.9|11362.1|11366|11362.6|11363.9|11361|40
1655368450000|2022-06-16 08:34:10|11365.9|11363.1|11363.9|11361.1|11368|11365.1|11363.9|11361.1|8
1655368460000|2022-06-16 08:34:20|11364|11360|11362.9|11360.1|11364.9|11362.1|11362.9|11360|7
1655368470000|2022-06-16 08:34:30|11363.9|11361.1|11364.9|11362.1|11365.4|11362.6|11362.9|11360.1|10
1655368480000|2022-06-16 08:34:40|11365|11361|11364.4|11361.6|11365|11362.1|11362.8|11360|7
1655368490000|2022-06-16 08:34:50|11363.9|11361.1|11363.9|11361.1|11366.4|11363.6|11363.9|11361|4
1655368500000|2022-06-16 08:35:00|11365|11361|11364.4|11361.6|11365|11362.1|11362.9|11360.1|4
1655368510000|2022-06-16 08:35:10|11364.9|11362.1|11363.9|11361.1|11366.4|11363.6|11363.9|11361|12
1655368520000|2022-06-16 08:35:20|11362.9|11360.1|11362.9|11360.1|11364.5|11361.1|11361.4|11358.6|41
1655368530000|2022-06-16 08:35:30|11361.9|11359.1|11361.9|11359.1|11363|11359.1|11360.4|11357.6|31
1655368540000|2022-06-16 08:35:40|11360.9|11358.1|11362.4|11359.6|11362.9|11360.1|11359.9|11357.1|20
1655368550000|2022-06-16 08:35:50|11361.9|11359.1|11361.9|11359.1|11364.3|11361.5|11361.9|11359.1|13
1655368560000|2022-06-16 08:36:00|11363|11359|11361.9|11359.1|11363|11360.1|11360.9|11358.1|17
1655368570000|2022-06-16 08:36:10|11363|11359|11364|11360|11365|11362.1|11362.9|11359|8
1655368580000|2022-06-16 08:36:20|11363.9|11361.1|11364.9|11362.1|11364.9|11362.1|11363.9|11361.1|4
1655368590000|2022-06-16 08:36:30|11364.4|11361.6|11358.9|11356.1|11364.4|11361.6|11358.9|11355.5|82
1655368600000|2022-06-16 08:36:40|11358.8|11356|11357.3|11354.5|11359|11356.1|11357.3|11354.5|37
1655368610000|2022-06-16 08:36:50|11357.4|11354.6|11359.9|11357.1|11359.9|11357.1|11356.8|11354|10
1655368620000|2022-06-16 08:37:00|11359.8|11357|11357.9|11355.1|11359.9|11357.1|11357.8|11353.9|9
1655368630000|2022-06-16 08:37:10|11357.8|11355|11357.8|11355|11357.8|11355|11356.3|11353.5|20
1655368640000|2022-06-16 08:37:20|11358|11354|11356.4|11353.6|11358|11355|11356.3|11353.5|3
1655368650000|2022-06-16 08:37:30|11356.8|11354|11357.8|11355|11357.8|11355|11356.8|11354|11
1655368660000|2022-06-16 08:37:40|11357.4|11354.6|11357.4|11354.6|11357.8|11355|11357.3|11354.5|7
1655368670000|2022-06-16 08:37:50|11357.3|11354.5|11362.8|11360|11362.8|11360|11357.3|11354.5|10
1655368680000|2022-06-16 08:38:00|11361.8|11359|11360.9|11358.1|11363.8|11361|11360.9|11358|3
1655368690000|2022-06-16 08:38:10|11361.4|11358.6|11362.4|11359.6|11363.3|11360.5|11361.4|11358.6|13
1655368700000|2022-06-16 08:38:20|11362.3|11359.5|11363.9|11359.9|11364.8|11362|11361.9|11359.1|13
1655368710000|2022-06-16 08:38:30|11364|11360|11363.9|11361.1|11364.9|11362.1|11363.8|11360|2
1655368720000|2022-06-16 08:38:40|11364.3|11361.5|11365.8|11363|11366.3|11363.5|11363.8|11361|3
1655368730000|2022-06-16 08:38:50|11365.9|11363.1|11363.9|11361.1|11367.3|11364.5|11363.9|11361.1|12
1655368740000|2022-06-16 08:39:00|11364.9|11362.1|11363.8|11361|11364.9|11362.1|11362.9|11360.1|5
1655368750000|2022-06-16 08:39:10|11363.9|11361.1|11363.8|11361|11365.3|11362.5|11361.8|11359|28
1655368760000|2022-06-16 08:39:20|11363.9|11361.1|11363.9|11361.1|11364.9|11362.1|11363.9|11360.9|0
1655368770000|2022-06-16 08:39:30|11363.8|11361|11363.9|11361.1|11366.9|11363.5|11363.4|11360.6|12
1655368780000|2022-06-16 08:39:40|11363.8|11361|11362.8|11360|11365.3|11362.5|11360.8|11358|23
1655368790000|2022-06-16 08:39:50|11361.3|11358.5|11363.8|11361|11363.9|11361|11358.3|11355.5|16
1655368800000|2022-06-16 08:40:00|11363.9|11361.1|11362.8|11360|11364.3|11361.5|11361.8|11359|5
1655368810000|2022-06-16 08:40:10|11361.9|11359.1|11358.8|11356|11361.9|11359.1|11358.8|11356|2
1655368820000|2022-06-16 08:40:20|11358.9|11356.1|11356.9|11354.1|11358.9|11356.1|11356.9|11354.1|6
1655368830000|2022-06-16 08:40:30|11357.9|11355.1|11358.8|11356|11359.4|11356.5|11356.9|11354.1|6
1655368840000|2022-06-16 08:40:40|11357.8|11355|11360.8|11358|11360.8|11358|11356.8|11353.9|4
1655368850000|2022-06-16 08:40:50|11361.3|11358.5|11357.8|11355|11361.3|11358.5|11357.8|11355|11
1655368860000|2022-06-16 08:41:00|11358.8|11356|11360.8|11358|11360.8|11358|11357.8|11354.9|6
1655368870000|2022-06-16 08:41:10|11361.3|11358.5|11361.8|11359|11361.8|11359|11360.8|11358|14
1655368880000|2022-06-16 08:41:20|11361.3|11358.5|11360.8|11358|11362.8|11360|11360.8|11358|2
1655368890000|2022-06-16 08:41:30|11360.4|11357.6|11360.8|11358|11361.8|11359|11359.8|11356.9|11
1655368900000|2022-06-16 08:41:40|11360.9|11358.1|11361.8|11359|11362.3|11359.5|11360.8|11358|3
1655368910000|2022-06-16 08:41:50|11360.8|11358|11360.8|11358|11361.3|11358.5|11360.8|11358|3
1655368920000|2022-06-16 08:42:00|11361.3|11358.5|11361.8|11359|11361.8|11359|11361.3|11358.5|4
1655368930000|2022-06-16 08:42:10|11361.3|11358.5|11360.3|11357.5|11361.9|11359|11360.3|11357.5|8
1655368940000|2022-06-16 08:42:20|11359.8|11357|11362.3|11359.5|11362.8|11360|11359.8|11357|8
1655368950000|2022-06-16 08:42:30|11361.8|11359|11361.8|11359|11363|11360|11360.8|11357.9|8
1655368960000|2022-06-16 08:42:40|11360.8|11358|11360.3|11357.5|11360.8|11358|11360.3|11357.5|0
1655368970000|2022-06-16 08:42:50|11361.3|11358.5|11360.8|11358|11361.9|11359|11360.3|11357.5|4
1655368980000|2022-06-16 08:43:00|11361.8|11359|11361.8|11359|11362.9|11360|11361.3|11358.5|3
1655368990000|2022-06-16 08:43:10|11362.9|11358.9|11363.8|11361|11364.8|11362|11358.8|11356|22
1655369000000|2022-06-16 08:43:20|11364.3|11361.5|11364.8|11362|11364.8|11362|11362.8|11360|10
1655369010000|2022-06-16 08:43:30|11364.9|11360.9|11362.8|11360|11364.9|11362|11362.8|11360|0
1655369020000|2022-06-16 08:43:40|11361.8|11359|11362.8|11360|11363.9|11360.5|11361.8|11358.9|1
1655369030000|2022-06-16 08:43:50|11363.9|11359.9|11360.9|11356.9|11363.9|11361|11360.9|11356.9|5
1655369040000|2022-06-16 08:44:00|11360.8|11358|11360.3|11357.5|11360.8|11358|11359.8|11357|36
1655369050000|2022-06-16 08:44:10|11359.8|11357|11360.8|11358|11361.9|11359|11359.8|11357|1
1655369060000|2022-06-16 08:44:20|11360.3|11357.5|11356.8|11354|11360.3|11357.5|11356.3|11353.5|16
1655369070000|2022-06-16 08:44:30|11356.3|11353.5|11354.8|11352|11356.3|11353.5|11354.3|11351.5|47
1655369080000|2022-06-16 08:44:40|11354.3|11351.5|11355.3|11352.5|11355.3|11352.5|11354.3|11351.5|2
1655369090000|2022-06-16 08:44:50|11354.8|11352|11355.8|11353|11358.9|11356|11353.3|11350.5|55
1655369100000|2022-06-16 08:45:00|11356.8|11354|11357.9|11353.9|11358.4|11355|11354.8|11350.4|4581
1655369110000|2022-06-16 08:45:10|11356.8|11354|11356.8|11354|11357.9|11355|11356.3|11353.5|15
1655369120000|2022-06-16 08:45:20|11357.3|11354.5|11356.8|11354|11358.3|11355.5|11356.8|11353.9|2
1655369130000|2022-06-16 08:45:30|11357.9|11353.9|11355.8|11353|11358.3|11355.5|11355.8|11353|13
1655369140000|2022-06-16 08:45:40|11355.9|11351.9|11357.3|11354.5|11357.9|11355|11355.8|11351.9|5
1655369150000|2022-06-16 08:45:50|11356.8|11354|11356.8|11354|11356.8|11354|11355.8|11353|11
1655369160000|2022-06-16 08:46:00|11355.8|11353|11353.8|11351|11355.8|11353|11352.3|11349.5|50
1655369170000|2022-06-16 08:46:10|11352.8|11350|11349.8|11347|11352.8|11350|11349.8|11347|113
1655369180000|2022-06-16 08:46:20|11350.8|11348|11351.8|11349|11351.8|11349|11349.8|11346.9|16
1655369190000|2022-06-16 08:46:30|11352.9|11348.9|11351.3|11348.5|11352.9|11350|11350.8|11347.9|6
1655369200000|2022-06-16 08:46:40|11351.8|11349|11352.8|11350|11352.8|11350|11350.8|11347.9|1
1655369210000|2022-06-16 08:46:50|11351.8|11349|11350.8|11348|11351.8|11349|11350.3|11347.5|91
1655369220000|2022-06-16 08:47:00|11350.3|11347.5|11348.8|11346|11350.8|11348|11348.3|11345.5|40
1655369230000|2022-06-16 08:47:10|11349.8|11347|11348.8|11346|11350.3|11347.5|11348.8|11346|4
1655369240000|2022-06-16 08:47:20|11348.3|11345.5|11350.8|11348|11351.8|11349|11348.3|11345.5|10
1655369250000|2022-06-16 08:47:30|11351.9|11347.9|11352.8|11350|11354.9|11352|11350.8|11347.9|102
1655369260000|2022-06-16 08:47:40|11353.3|11350.5|11353.7|11350.9|11355.3|11352.5|11353.3|11350.5|6
1655369270000|2022-06-16 08:47:50|11353.8|11351|11353.7|11350.9|11353.8|11351|11353.7|11350.9|0
1655369280000|2022-06-16 08:48:00|11353.8|11349.8|11350.7|11347.9|11353.8|11350|11350.2|11347.4|22
1655369290000|2022-06-16 08:48:10|11349.7|11346.9|11348.7|11345.9|11351.2|11348.4|11348.7|11345.9|4
1655369300000|2022-06-16 08:48:20|11349.2|11346.4|11347.2|11344.4|11349.2|11346.4|11347.2|11344.4|99
1655369310000|2022-06-16 08:48:30|11347.7|11344.9|11347.7|11344.9|11348.7|11345.9|11347.2|11344.4|6
1655369320000|2022-06-16 08:48:40|11348.7|11345.9|11348.7|11345.9|11348.8|11345.9|11347.7|11344.8|8
1655369330000|2022-06-16 08:48:50|11347.7|11344.9|11348.2|11345.4|11348.7|11345.9|11347.7|11344.9|2
1655369340000|2022-06-16 08:49:00|11350.7|11347.9|11348.7|11345.9|11350.7|11347.9|11347.7|11344.8|44
1655369350000|2022-06-16 08:49:10|11348.8|11344.8|11347.7|11344.9|11348.8|11345.4|11347.7|11344.8|5
1655369360000|2022-06-16 08:49:20|11347.2|11344.4|11347.7|11344.9|11347.7|11344.9|11347.2|11344.4|5
1655369370000|2022-06-16 08:49:30|11347.2|11344.4|11347.7|11344.9|11348.2|11345.4|11346.2|11343.4|114
1655369380000|2022-06-16 08:49:40|11347.2|11344.4|11346.7|11343.9|11348.7|11345.9|11346.2|11343.4|32
1655369390000|2022-06-16 08:49:50|11346.2|11343.4|11346.2|11343.4|11346.2|11343.4|11346.2|11343.4|0
1655369400000|2022-06-16 08:50:00|11346.7|11343.9|11346.7|11343.9|11347.8|11344.9|11346.2|11343.4|26
1655369410000|2022-06-16 08:50:10|11346.2|11343.4|11346.7|11343.9|11346.7|11343.9|11345.2|11342.4|31
1655369420000|2022-06-16 08:50:20|11345.7|11342.9|11347.7|11344.9|11348.7|11345.9|11345.7|11342.9|15
1655369430000|2022-06-16 08:50:30|11347.2|11344.4|11347.7|11344.9|11348.2|11345.4|11346.2|11343.4|10
1655369440000|2022-06-16 08:50:40|11347.2|11344.4|11345.2|11342.4|11347.7|11344.9|11345.2|11342.4|14
1655369450000|2022-06-16 08:50:50|11344.2|11341.4|11347.7|11344.9|11347.7|11344.9|11344.2|11341.4|16
1655369460000|2022-06-16 08:51:00|11348.2|11345.4|11347.7|11344.9|11348.7|11345.9|11346.7|11343.8|12
1655369470000|2022-06-16 08:51:10|11346.7|11343.9|11344.2|11341.4|11348.7|11345.9|11344.2|11341.4|15
1655369480000|2022-06-16 08:51:20|11344.7|11341.9|11343.7|11340.9|11345.2|11342.4|11343.7|11340.8|2808
1655369490000|2022-06-16 08:51:30|11343.2|11340.4|11343.7|11340.9|11343.7|11340.9|11343.2|11340.4|21
1655369500000|2022-06-16 08:51:40|11344.2|11341.4|11346.7|11343.9|11347.2|11344.4|11344.2|11341.4|15
1655369510000|2022-06-16 08:51:50|11347.2|11344.4|11347.2|11344.4|11347.2|11344.4|11345.7|11342.9|13
1655369520000|2022-06-16 08:52:00|11346.7|11343.9|11348.2|11345.4|11348.7|11345.9|11346.7|11343.9|5
1655369530000|2022-06-16 08:52:10|11347.2|11344.4|11344.7|11341.9|11347.2|11344.4|11343.7|11340.9|5
1655369540000|2022-06-16 08:52:20|11343.7|11340.9|11341.2|11338.4|11343.7|11340.9|11340.7|11337.9|36
1655369550000|2022-06-16 08:52:30|11340.7|11337.9|11337.7|11334.9|11341.2|11338.4|11337.2|11334.4|195
1655369560000|2022-06-16 08:52:40|11338.2|11335.4|11336.7|11333.9|11338.2|11335.4|11335.2|11331.8|3100
1655369570000|2022-06-16 08:52:50|11337.7|11334.9|11336.7|11333.9|11338.8|11335.9|11334.2|11331.4|29
1655369580000|2022-06-16 08:53:00|11337.7|11334.9|11335.7|11332.9|11337.7|11334.9|11334.2|11331.4|37
1655369590000|2022-06-16 08:53:10|11335.2|11332.4|11334.2|11331.4|11335.8|11332.9|11334.2|11331.4|7
1655369600000|2022-06-16 08:53:20|11334.7|11331.9|11334.7|11331.9|11335.7|11332.9|11333.7|11330.9|36
1655369610000|2022-06-16 08:53:30|11335.7|11332.9|11335.7|11332.9|11338.8|11334.8|11335.2|11332.4|49
1655369620000|2022-06-16 08:53:40|11335.2|11332.4|11331.2|11328.4|11335.7|11332.9|11331.2|11328.4|68
1655369630000|2022-06-16 08:53:50|11331.7|11328.9|11333.7|11330.9|11334.7|11331.9|11331.2|11328.4|35
1655369640000|2022-06-16 08:54:00|11332.7|11329.9|11331.2|11328.4|11333.2|11330.4|11330.2|11327.4|56
1655369650000|2022-06-16 08:54:10|11331.7|11328.9|11330.7|11327.9|11334.2|11331.4|11329.1|11326.3|81
1655369660000|2022-06-16 08:54:20|11330.8|11326.8|11334.8|11330.8|11338.7|11335.9|11329.7|11326.8|111
1655369670000|2022-06-16 08:54:30|11334.7|11331.9|11328.8|11324.8|11335.2|11332.4|11327.2|11324.4|114
1655369680000|2022-06-16 08:54:40|11328.2|11325.4|11324.7|11321.9|11329.7|11326.4|11324.2|11321.4|163
1655369690000|2022-06-16 08:54:50|11324.2|11321.4|11320.7|11317.9|11325.2|11322.4|11320.2|11317.4|322
1655369700000|2022-06-16 08:55:00|11320.2|11317.4|11320.7|11317.9|11324.2|11321.4|11317.2|11314.4|3992
1655369710000|2022-06-16 08:55:10|11319.7|11316.9|11314.7|11311.9|11319.7|11316.9|11312.7|11309.9|4094
1655369720000|2022-06-16 08:55:20|11315.8|11311.8|11313.7|11310.9|11315.8|11312.9|11312.2|11309.4|83
1655369730000|2022-06-16 08:55:30|11313.2|11310.4|11317.7|11314.9|11320.6|11317.8|11312.2|11309.4|60
1655369740000|2022-06-16 08:55:40|11316.7|11313.9|11315.7|11312.9|11317.8|11314.9|11312.7|11309.9|63
1655369750000|2022-06-16 08:55:50|11317.7|11314.9|11316.7|11313.9|11318.2|11315.4|11315.7|11312.8|13
1655369760000|2022-06-16 08:56:00|11318.7|11315.9|11321.7|11318.9|11321.7|11318.9|11316.7|11313.8|25
1655369770000|2022-06-16 08:56:10|11322.6|11319.8|11324.7|11321.9|11326.7|11323.9|11322.6|11319.8|41
1655369780000|2022-06-16 08:56:20|11324.6|11321.8|11329.7|11326.9|11331.8|11327.9|11322.7|11319.9|46
1655369790000|2022-06-16 08:56:30|11330.8|11326.8|11327.7|11324.9|11330.8|11327.9|11327.7|11324.9|7
1655369800000|2022-06-16 08:56:40|11326.7|11323.9|11321.7|11318.9|11326.7|11323.9|11321.7|11318.8|25
1655369810000|2022-06-16 08:56:50|11322.7|11319.9|11315.7|11312.9|11322.8|11319.9|11315.2|11312.4|27
1655369820000|2022-06-16 08:57:00|11316.8|11312.8|11316.7|11313.9|11318.8|11315.9|11315.7|11312.8|15
1655369830000|2022-06-16 08:57:10|11316.2|11313.4|11317.7|11314.9|11317.8|11314.9|11316.2|11313.4|6
1655369840000|2022-06-16 08:57:20|11318.7|11315.9|11318.7|11315.9|11319.7|11316.9|11316.7|11313.8|13
1655369850000|2022-06-16 08:57:30|11319.7|11316.9|11317.7|11314.9|11319.8|11316.9|11317.2|11314.4|10
1655369860000|2022-06-16 08:57:40|11316.7|11313.9|11316.7|11313.9|11316.7|11313.9|11315.2|11312.4|1
1655369870000|2022-06-16 08:57:50|11317.1|11314.3|11318.6|11315.8|11319.8|11316.9|11317.1|11314.3|15
1655369880000|2022-06-16 08:58:00|11318.1|11315.3|11316.7|11312.7|11318.6|11315.8|11315.2|11312.4|51
1655369890000|2022-06-16 08:58:10|11315.7|11312.9|11320.6|11317.8|11322.7|11319.9|11315.7|11312.8|35
1655369900000|2022-06-16 08:58:20|11320.7|11317.9|11317.7|11314.9|11321.7|11318.9|11317.7|11314.7|5
1655369910000|2022-06-16 08:58:30|11318.6|11315.8|11318.7|11315.9|11319.7|11316.8|11317.7|11314.7|7
1655369920000|2022-06-16 08:58:40|11319.6|11316.8|11318.7|11315.9|11319.6|11316.8|11318.6|11315.8|7
1655369930000|2022-06-16 08:58:50|11317.2|11314.4|11316.7|11313.9|11318.7|11315.8|11316.6|11313.8|17
1655369940000|2022-06-16 08:59:00|11318.1|11315.3|11314.6|11311.8|11318.8|11315.8|11313.7|11310.7|61
1655369950000|2022-06-16 08:59:10|11314.1|11311.3|11313.7|11310.9|11315.7|11312.9|11311.7|11308.8|79
1655369960000|2022-06-16 08:59:20|11314.1|11311.3|11314.6|11311.8|11314.8|11311.9|11313.7|11310.7|13
1655369970000|2022-06-16 08:59:30|11313.7|11310.9|11313.6|11310.8|11317.6|11314.8|11313.2|11310.4|28
1655369980000|2022-06-16 08:59:40|11313.7|11309.7|11312.6|11309.8|11313.7|11309.9|11311.1|11308.3|26
1655369990000|2022-06-16 08:59:50|11312.7|11308.7|11311.6|11308.8|11312.7|11309.8|11311.6|11308.7|1
1655370000000|2022-06-16 09:00:00|11312.1|11309.3|11309.6|11306.8|11313.6|11310.8|11308.1|11305.3|86
1655370010000|2022-06-16 09:00:10|11310.6|11307.8|11309.7|11305.7|11310.6|11307.8|11308.1|11305.3|25
1655370020000|2022-06-16 09:00:20|11309.6|11306.8|11307.6|11304.8|11310.1|11307.3|11307.1|11304.3|48
1655370030000|2022-06-16 09:00:30|11308.1|11305.3|11311.6|11308.8|11312.6|11309.8|11307.1|11304.3|41
1655370040000|2022-06-16 09:00:40|11313.1|11310.3|11310.6|11307.8|11314.6|11311.8|11310.6|11307.8|23
1655370050000|2022-06-16 09:00:50|11311.1|11308.3|11307.6|11304.8|11311.6|11308.8|11307.1|11304.3|201
1655370060000|2022-06-16 09:01:00|11307.1|11304.3|11310.6|11307.8|11311.6|11308.8|11307.1|11304.3|28
1655370070000|2022-06-16 09:01:10|11311.6|11308.8|11307.1|11304.3|11311.7|11308.8|11307.1|11304.3|76
1655370080000|2022-06-16 09:01:20|11306.1|11303.3|11304.5|11301.7|11307.6|11304.8|11304|11301.2|312
1655370090000|2022-06-16 09:01:30|11304|11301.2|11310.5|11307.7|11311.5|11308.7|11304|11301.2|60
1655370100000|2022-06-16 09:01:40|11309.5|11306.7|11307.5|11304.7|11310.6|11307.7|11307.5|11304.6|5257
1655370110000|2022-06-16 09:01:50|11308.5|11305.7|11306.5|11303.7|11310.6|11307.7|11306.5|11303.6|5436
1655370120000|2022-06-16 09:02:00|11306.6|11302.6|11304.5|11301.7|11306.6|11303.7|11304|11301.1|25
1655370130000|2022-06-16 09:02:10|11303.5|11300.7|11304.5|11301.7|11307.5|11304.7|11302.6|11299.8|109
1655370140000|2022-06-16 09:02:20|11304|11301.2|11302.5|11299.7|11305.5|11302.7|11302.5|11299.7|345
1655370150000|2022-06-16 09:02:30|11303|11300.2|11302.5|11299.7|11304|11301.2|11301|11298.2|67
1655370160000|2022-06-16 09:02:40|11301|11298.2|11299.5|11296.7|11302|11299.2|11298.5|11295.7|6007
1655370170000|2022-06-16 09:02:50|11298.5|11295.7|11301.5|11298.7|11302|11299.2|11298|11295.2|29
1655370180000|2022-06-16 09:03:00|11300.5|11297.7|11294.5|11291.7|11300.6|11297.7|11294|11291.2|133
1655370190000|2022-06-16 09:03:10|11295.5|11292.7|11295.5|11292.7|11298|11295.2|11294.5|11291.7|123
1655370200000|2022-06-16 09:03:20|11296.6|11292.6|11295.5|11292.7|11297.5|11294.7|11294.5|11291.7|45
1655370210000|2022-06-16 09:03:30|11294.5|11291.7|11294.5|11291.7|11297.5|11294.7|11294.5|11291.7|24
1655370220000|2022-06-16 09:03:40|11296|11293.2|11293|11290.2|11296|11293.2|11291.5|11288.6|58
1655370230000|2022-06-16 09:03:50|11292.5|11289.7|11296|11293.2|11296|11293.2|11291.5|11288.6|133
1655370240000|2022-06-16 09:04:00|11296.5|11293.7|11295.5|11292.7|11297|11294.2|11295.5|11292.7|14
1655370250000|2022-06-16 09:04:10|11296.6|11292.6|11298.9|11296.1|11298.9|11296.1|11295.9|11292.6|23
1655370260000|2022-06-16 09:04:20|11297.9|11295.1|11297.4|11294.6|11298.9|11296.1|11297.4|11294.5|34
1655370270000|2022-06-16 09:04:30|11296.9|11294.1|11297.4|11294.6|11297.4|11294.6|11295.4|11292.6|2
1655370280000|2022-06-16 09:04:40|11296.4|11293.6|11298.4|11295.6|11298.9|11296.1|11296.4|11293.6|27
1655370290000|2022-06-16 09:04:50|11298.9|11296.1|11294.4|11291.6|11298.9|11296.1|11294.4|11291.6|5
1655370300000|2022-06-16 09:05:00|11293.4|11290.6|11293.4|11290.6|11297.4|11294.6|11292.9|11290.1|35
1655370310000|2022-06-16 09:05:10|11292.4|11289.6|11290.4|11287.6|11293.9|11291.1|11289.4|11286.6|42
1655370320000|2022-06-16 09:05:20|11289.4|11286.6|11290.4|11287.6|11290.5|11287.6|11289.4|11286.5|7
1655370330000|2022-06-16 09:05:30|11291.9|11289.1|11293.4|11290.6|11295.4|11292.6|11291.4|11288.5|18
1655370340000|2022-06-16 09:05:40|11292.4|11289.6|11292.5|11288.5|11293.4|11290.6|11290.4|11287.5|25
1655370350000|2022-06-16 09:05:50|11292.4|11289.6|11291.4|11288.6|11294.9|11292.1|11291.4|11288.5|22
1655370360000|2022-06-16 09:06:00|11290.4|11287.6|11290.4|11287.6|11291.4|11288.6|11288.4|11285.6|34
1655370370000|2022-06-16 09:06:10|11290.9|11288.1|11290.5|11286.5|11291|11288.1|11289.4|11286.5|3
1655370380000|2022-06-16 09:06:20|11289.4|11286.6|11289.4|11286.6|11291.5|11288.1|11285.9|11283.1|36573
1655370390000|2022-06-16 09:06:30|11290.4|11287.6|11287.4|11284.6|11290.9|11288.1|11287.4|11284.5|148
1655370400000|2022-06-16 09:06:40|11288.5|11284.5|11290.9|11288.1|11290.9|11288.1|11287.4|11284.5|26
1655370410000|2022-06-16 09:06:50|11291.4|11288.6|11289.4|11286.6|11291.4|11288.6|11289.4|11286.6|13
1655370420000|2022-06-16 09:07:00|11289.5|11285.5|11284.4|11281.6|11289.5|11286.6|11284.4|11281.6|42
1655370430000|2022-06-16 09:07:10|11284.9|11282.1|11283.4|11280.6|11285.4|11282.6|11282.9|11280.1|83
1655370440000|2022-06-16 09:07:20|11282.9|11280.1|11280.4|11277.6|11286.9|11284.1|11280.4|11277.6|103
1655370450000|2022-06-16 09:07:30|11279.9|11277.1|11278.4|11275.6|11281.4|11278.6|11276.9|11274.1|68
1655370460000|2022-06-16 09:07:40|11277.4|11274.6|11276.4|11273.6|11278.9|11276.1|11275.9|11273.1|48
1655370470000|2022-06-16 09:07:50|11277.4|11274.6|11276.4|11273.6|11277.5|11274.6|11275.4|11272.6|31
1655370480000|2022-06-16 09:08:00|11275.4|11272.6|11275.4|11272.6|11275.5|11272.6|11270.9|11268.1|125
1655370490000|2022-06-16 09:08:10|11274.9|11272.1|11281.4|11278.6|11282.5|11279.6|11274.9|11272.1|33
1655370500000|2022-06-16 09:08:20|11283.9|11281.1|11285.4|11282.6|11287.5|11284.6|11283.4|11280.5|27
1655370510000|2022-06-16 09:08:30|11285.9|11283.1|11284.5|11280.5|11287.5|11283.6|11283.4|11280.5|6
1655370520000|2022-06-16 09:08:40|11283.4|11280.6|11281.4|11278.6|11283.4|11280.6|11280.4|11277.6|25
1655370530000|2022-06-16 09:08:50|11281.9|11279.1|11281.9|11279.1|11282.4|11279.6|11281.4|11278.6|6
1655370540000|2022-06-16 09:09:00|11282.4|11279.6|11281.4|11278.6|11286.4|11283.6|11277.9|11275.1|95
1655370550000|2022-06-16 09:09:10|11280.9|11278.1|11285.4|11282.6|11286.9|11284.1|11279.4|11276.6|31
1655370560000|2022-06-16 09:09:20|11284.4|11281.6|11284.4|11281.6|11284.9|11282.1|11281.4|11278.6|20
1655370570000|2022-06-16 09:09:30|11283.9|11281.1|11284.4|11281.6|11284.4|11281.6|11283.9|11281.1|3
1655370580000|2022-06-16 09:09:40|11284.9|11282.1|11285.4|11282.6|11285.4|11282.6|11284.9|11282.1|1
1655370590000|2022-06-16 09:09:50|11286.4|11283.6|11284.4|11281.6|11287.5|11284.6|11283.4|11280.5|6
1655370600000|2022-06-16 09:10:00|11283.4|11280.6|11279.4|11276.6|11283.4|11280.6|11278.4|11275.6|31
1655370610000|2022-06-16 09:10:10|11280.4|11277.6|11277.9|11275.1|11280.4|11277.6|11277.4|11274.6|10
1655370620000|2022-06-16 09:10:20|11278.4|11275.6|11283.4|11280.6|11283.4|11280.6|11277.9|11275.1|20
1655370630000|2022-06-16 09:10:30|11282.9|11280.1|11280.4|11277.6|11283.4|11280.6|11280.4|11277.6|9
1655370640000|2022-06-16 09:10:40|11280.9|11278.1|11281.4|11278.6|11283.4|11280.6|11280.4|11277.5|51
1655370650000|2022-06-16 09:10:50|11281|11278.2|11282.5|11279.7|11283.5|11280.7|11280.9|11278.1|55
1655370660000|2022-06-16 09:11:00|11283.5|11279.5|11291.5|11288.7|11292.6|11289.7|11280.5|11277.7|51
1655370670000|2022-06-16 09:11:10|11292.5|11289.7|11290|11287.2|11295.1|11291.7|11289.5|11286.6|23
1655370680000|2022-06-16 09:11:20|11290.5|11287.7|11288.5|11285.7|11291|11288.2|11288.5|11285.7|14
1655370690000|2022-06-16 09:11:30|11289.5|11286.7|11289|11286.2|11291.5|11288.7|11289|11286.2|31
1655370700000|2022-06-16 09:11:40|11289.5|11286.7|11291.5|11288.7|11291.5|11288.7|11289.5|11286.7|37
1655370710000|2022-06-16 09:11:50|11291|11288.2|11289|11286.2|11291|11288.2|11288.5|11285.7|22
1655370720000|2022-06-16 09:12:00|11288.5|11285.7|11288.5|11285.7|11289|11286.2|11286.5|11283.7|29
1655370730000|2022-06-16 09:12:10|11289|11286.2|11290.5|11287.7|11291.5|11288.7|11287.5|11284.7|16
1655370740000|2022-06-16 09:12:20|11291|11288.2|11288.5|11285.7|11292|11289.2|11288.4|11285.6|15
1655370750000|2022-06-16 09:12:30|11289|11286.2|11291.5|11288.7|11292|11289.2|11289|11286.2|7
1655370760000|2022-06-16 09:12:40|11291|11288.2|11291.5|11288.7|11292|11289.2|11290|11287.2|3
1655370770000|2022-06-16 09:12:50|11292.4|11289.6|11291.4|11288.6|11293.9|11291.1|11291.4|11288.6|13
1655370780000|2022-06-16 09:13:00|11291.5|11288.7|11291.5|11288.7|11291.5|11288.7|11289.5|11286.7|9
1655370790000|2022-06-16 09:13:10|11292|11289.2|11293.6|11289.6|11293.6|11290.7|11291.5|11288.6|8
1655370800000|2022-06-16 09:13:20|11292.5|11289.7|11293|11290.2|11293.6|11290.7|11292|11289.2|6
1655370810000|2022-06-16 09:13:30|11293.4|11290.6|11294|11291.2|11296.5|11293.7|11292.5|11289.7|17
1655370820000|2022-06-16 09:13:40|11293.5|11290.7|11293.5|11290.7|11295.5|11292.7|11291.5|11288.7|26
1655370830000|2022-06-16 09:13:50|11292.5|11289.7|11293.5|11290.7|11293.6|11290.7|11292.5|11289.6|8
1655370840000|2022-06-16 09:14:00|11293|11290.2|11292.5|11289.7|11294|11291.2|11292.5|11289.7|16
1655370850000|2022-06-16 09:14:10|11293|11290.2|11293.5|11290.7|11293.5|11290.7|11292.5|11289.7|9
1655370860000|2022-06-16 09:14:20|11294.4|11291.6|11309.5|11306.7|11313.5|11310.7|11294.4|11291.6|112
1655370870000|2022-06-16 09:14:30|11310.5|11307.7|11312.5|11309.7|11313|11310.2|11309.5|11306.6|19
1655370880000|2022-06-16 09:14:40|11313.5|11310.7|11318.5|11315.7|11318.5|11315.7|11312|11309.2|46
1655370890000|2022-06-16 09:14:50|11319.5|11316.7|11326.6|11322.6|11328.1|11324.7|11319.5|11316.7|13606
1655370900000|2022-06-16 09:15:00|11325.5|11322.7|11325|11322.2|11326.6|11322.7|11322.5|11319.7|78
1655370910000|2022-06-16 09:15:10|11326.6|11322.6|11333.6|11329.6|11333.6|11330.2|11324.5|11321.6|47
1655370920000|2022-06-16 09:15:20|11333.5|11329.5|11333.5|11330.7|11335.6|11332.7|11331.5|11328.7|100
1655370930000|2022-06-16 09:15:30|11335.6|11331.6|11331.5|11328.7|11335.6|11332.6|11331.5|11328.5|44
1655370940000|2022-06-16 09:15:40|11331.4|11328.6|11329.5|11326.7|11331.4|11328.6|11328.5|11325.6|56
1655370950000|2022-06-16 09:15:50|11329|11326.2|11327.4|11324.6|11329.6|11326.2|11325.5|11322.7|7038
1655370960000|2022-06-16 09:16:00|11327.5|11323.5|11316.4|11313.6|11327.6|11324.7|11315.9|11313.1|47
1655370970000|2022-06-16 09:16:10|11315.4|11312.6|11308.4|11305.6|11317.9|11315.1|11308.4|11305.6|48
1655370980000|2022-06-16 09:16:20|11308.9|11306.1|11306.4|11303.6|11308.9|11306.1|11303.4|11300.6|35
1655370990000|2022-06-16 09:16:30|11304.9|11302.1|11303.4|11300.6|11306.4|11303.6|11302.4|11299.5|78
1655371000000|2022-06-16 09:16:40|11304.5|11300.5|11303.4|11300.6|11305.5|11302.6|11302.4|11299.6|28
1655371010000|2022-06-16 09:16:50|11301.9|11299.1|11298.4|11295.6|11303.4|11300.6|11297.4|11293.5|12
1655371020000|2022-06-16 09:17:00|11297.5|11293.5|11292.4|11289.6|11297.5|11294.6|11292.4|11288.5|64
1655371030000|2022-06-16 09:17:10|11293.5|11289.5|11298.5|11294.5|11299.4|11296.6|11292.4|11289.5|93
1655371040000|2022-06-16 09:17:20|11298.4|11295.6|11298.4|11295.6|11299.5|11296.6|11296.4|11293.6|9
1655371050000|2022-06-16 09:17:30|11299.4|11296.6|11301.4|11298.6|11302.4|11299.6|11299.4|11296.5|71
1655371060000|2022-06-16 09:17:40|11300.4|11297.6|11303.4|11300.6|11305.5|11302.1|11298.4|11295.5|25
1655371070000|2022-06-16 09:17:50|11304.5|11300.5|11303.4|11300.6|11304.5|11301.6|11302.4|11299.6|8
1655371080000|2022-06-16 09:18:00|11303.5|11299.5|11307.4|11304.6|11308.5|11305.1|11303.4|11299.5|10
1655371090000|2022-06-16 09:18:10|11306.9|11304.1|11307.4|11304.6|11308.4|11305.6|11304.4|11301.6|9
1655371100000|2022-06-16 09:18:20|11306.9|11304.1|11310.4|11307.6|11310.9|11308.1|11306.4|11303.5|17
1655371110000|2022-06-16 09:18:30|11311.4|11308.6|11311.4|11308.6|11312.5|11309.6|11308.4|11305.6|20
1655371120000|2022-06-16 09:18:40|11311.5|11308.7|11313.5|11310.7|11314.9|11312.1|11310.4|11307.6|38
1655371130000|2022-06-16 09:18:50|11312.6|11308.6|11310.4|11307.6|11312.6|11309.7|11310.4|11307.5|7
1655371140000|2022-06-16 09:19:00|11309.4|11306.6|11313.4|11310.6|11313.5|11310.6|11308.5|11305.5|16
1655371150000|2022-06-16 09:19:10|11312.5|11309.7|11311.5|11307.5|11313.5|11310.6|11311.4|11307.5|27
1655371160000|2022-06-16 09:19:20|11310.6|11306.6|11310.4|11307.6|11310.9|11308.1|11309.4|11306.6|12
1655371170000|2022-06-16 09:19:30|11309.9|11307.1|11304.4|11301.6|11309.9|11307.1|11304.4|11301.5|8
1655371180000|2022-06-16 09:19:40|11304.5|11300.5|11300.5|11296.5|11304.5|11300.6|11300.4|11296.5|13
1655371190000|2022-06-16 09:19:50|11299.4|11296.6|11298.4|11295.6|11300.4|11297.6|11297.4|11293.5|14
1655371200000|2022-06-16 09:20:00|11297.4|11294.6|11292.4|11289.6|11297.4|11294.6|11292.4|11289.6|18
1655371210000|2022-06-16 09:20:10|11291.4|11288.6|11292.4|11289.6|11293.9|11291.1|11290.4|11287.5|32
1655371220000|2022-06-16 09:20:20|11294.5|11290.5|11297.4|11294.6|11297.4|11294.6|11292.9|11290.1|20
1655371230000|2022-06-16 09:20:30|11297.9|11295.1|11299.4|11296.6|11299.4|11296.6|11297.4|11294.6|1
1655371240000|2022-06-16 09:20:40|11300.9|11298.1|11307.4|11304.6|11309.5|11305.6|11298.4|11295|58
1655371250000|2022-06-16 09:20:50|11306.4|11303.6|11304.4|11301.6|11306.4|11303.6|11304.4|11301.5|3
1655371260000|2022-06-16 09:21:00|11304.5|11300.5|11304.4|11301.6|11305.9|11303.1|11302.4|11299.5|15
1655371270000|2022-06-16 09:21:10|11303.9|11301.1|11305.4|11302.6|11307.4|11304.6|11303.9|11301.1|15
1655371280000|2022-06-16 09:21:20|11305.9|11303.1|11298.4|11295.6|11305.9|11303.1|11297.4|11294.6|36
1655371290000|2022-06-16 09:21:30|11297.4|11294.6|11292.4|11289.6|11297.4|11294.6|11292.4|11289.6|19
1655371300000|2022-06-16 09:21:40|11291.9|11289.1|11286.4|11283.6|11291.9|11289.1|11286.4|11283.6|35
1655371310000|2022-06-16 09:21:50|11288.4|11285.6|11281.5|11277.5|11288.4|11285.6|11278.4|11275.5|60
1655371320000|2022-06-16 09:22:00|11281.4|11278.6|11278.4|11275.6|11282.5|11279.6|11278.4|11275.5|32
1655371330000|2022-06-16 09:22:10|11279.4|11276.6|11278.4|11275.6|11281.4|11278.6|11278.4|11275.5|72
1655371340000|2022-06-16 09:22:20|11279.4|11276.6|11278.4|11275.6|11279.4|11276.6|11275.4|11272.6|34
1655371350000|2022-06-16 09:22:30|11277.9|11275.1|11279.4|11276.6|11280.5|11277.6|11276.4|11273.6|7678
1655371360000|2022-06-16 09:22:40|11280.4|11277.6|11281.3|11278.5|11282.4|11279.5|11278.3|11275.5|41
1655371370000|2022-06-16 09:22:50|11280.8|11278|11276.3|11273.5|11281.4|11278|11274.3|11271.5|21
1655371380000|2022-06-16 09:23:00|11277.4|11273.4|11275.3|11272.5|11278.4|11275|11273.3|11270.5|76
1655371390000|2022-06-16 09:23:10|11274.8|11272|11274.4|11271.6|11278.3|11275.5|11271.8|11269|96
1655371400000|2022-06-16 09:23:20|11274.3|11271.5|11280.3|11277.5|11280.4|11277.5|11274.3|11271.4|29
1655371410000|2022-06-16 09:23:30|11281.4|11277.4|11281.3|11278.5|11283.4|11280|11280.3|11277.4|7806
1655371420000|2022-06-16 09:23:40|11282.4|11278.4|11293.8|11291|11294.3|11291.5|11282.4|11278.4|20
1655371430000|2022-06-16 09:23:50|11293.4|11289.4|11298.4|11294.4|11299.3|11296.5|11293.3|11289.4|26
1655371440000|2022-06-16 09:24:00|11294.3|11291.5|11294.8|11292|11297.4|11294.5|11291.8|11289|7945
1655371450000|2022-06-16 09:24:10|11295.3|11292.5|11297.8|11295|11298.4|11295.5|11295.3|11292.5|31
1655371460000|2022-06-16 09:24:20|11297.3|11294.5|11293.3|11290.5|11297.3|11294.5|11291.3|11288.5|24
1655371470000|2022-06-16 09:24:30|11292.8|11290|11288.3|11285.5|11293.3|11290.5|11288.3|11284.4|7
1655371480000|2022-06-16 09:24:40|11288.8|11286|11288.3|11285.5|11289.3|11286.5|11286.3|11283.5|19
1655371490000|2022-06-16 09:24:50|11286.8|11284|11283.8|11281|11286.8|11284|11283.3|11280.5|6
1655371500000|2022-06-16 09:25:00|11283.3|11280.5|11282.3|11279.5|11283.3|11280.5|11278.3|11275.4|48
1655371510000|2022-06-16 09:25:10|11282.8|11280|11280.3|11277.5|11283.3|11280.5|11279.3|11276.4|7
1655371520000|2022-06-16 09:25:20|11279.3|11276.5|11282.3|11279.5|11282.4|11279.5|11278.3|11275.4|18
1655371530000|2022-06-16 09:25:30|11281.3|11278.5|11282.4|11278.4|11282.4|11278.5|11281.3|11278.4|2
1655371540000|2022-06-16 09:25:40|11282.8|11280|11283.3|11280.5|11284.4|11281|11282.8|11280|5
1655371550000|2022-06-16 09:25:50|11284.3|11281.5|11281.3|11278.5|11284.3|11281.5|11281.3|11278.5|7
1655371560000|2022-06-16 09:26:00|11281.8|11279|11280.3|11277.5|11281.8|11279|11278.8|11276|199
1655371570000|2022-06-16 09:26:10|11281.3|11278.5|11282.3|11279.5|11283.4|11280.5|11281.3|11278.5|2
1655371580000|2022-06-16 09:26:20|11283.4|11279.4|11281.4|11277.4|11283.4|11280.5|11280.3|11277.4|11
1655371590000|2022-06-16 09:26:30|11281.3|11278.5|11281.3|11278.5|11282.4|11279.5|11279.3|11276.5|5
1655371600000|2022-06-16 09:26:40|11281.4|11277.4|11279.3|11276.5|11282.8|11280|11277.9|11275.1|55
1655371610000|2022-06-16 09:26:50|11279.4|11275.4|11273.3|11270.5|11279.4|11275.5|11272.8|11270|16
1655371620000|2022-06-16 09:27:00|11274.3|11271.5|11266.4|11262.4|11275.3|11272.5|11265.8|11262.4|292
1655371630000|2022-06-16 09:27:10|11266.3|11263.5|11266.3|11263.5|11268.8|11266|11263.8|11261|16416
1655371640000|2022-06-16 09:27:20|11266.9|11262.9|11264.3|11261.5|11266.9|11264|11264.3|11261.5|8230
1655371650000|2022-06-16 09:27:30|11267.3|11264.5|11264.3|11261.5|11268.3|11265.5|11261.8|11259|56
1655371660000|2022-06-16 09:27:40|11264.9|11260.9|11265.3|11262.5|11265.9|11262.5|11262.3|11257.9|41511
1655371670000|2022-06-16 09:27:50|11265.4|11261.4|11265.4|11261.4|11267.4|11264.5|11264.3|11261.4|12
1655371680000|2022-06-16 09:28:00|11264.3|11261.5|11258.8|11256|11264.4|11261.5|11258.3|11255.4|8370
1655371690000|2022-06-16 09:28:10|11258.3|11255.5|11262.3|11259.5|11262.3|11259.5|11258.3|11255.5|19
1655371700000|2022-06-16 09:28:20|11262.4|11258.4|11259.3|11256.5|11262.4|11259.5|11259.3|11256.4|6
1655371710000|2022-06-16 09:28:30|11258.8|11256|11258.3|11255.5|11260.8|11258|11257.8|11255|29
1655371720000|2022-06-16 09:28:40|11257.8|11255|11259.3|11256.5|11260.8|11258|11257.8|11255|12
1655371730000|2022-06-16 09:28:50|11258.8|11256|11256.3|11253.5|11259.3|11256.5|11256.3|11253.5|11
1655371740000|2022-06-16 09:29:00|11258.2|11255.4|11254.8|11252|11258.4|11255.5|11253.8|11251|170
1655371750000|2022-06-16 09:29:10|11253.8|11251|11258.3|11255.5|11258.4|11255.5|11253.8|11251|48
1655371760000|2022-06-16 09:29:20|11257.8|11255|11259.3|11256.5|11259.3|11256.5|11257.3|11254.5|19
1655371770000|2022-06-16 09:29:30|11257.8|11255|11259.3|11256.5|11261.3|11258.5|11257.8|11255|25
1655371780000|2022-06-16 09:29:40|11259.4|11255.4|11257.3|11254.5|11259.4|11256|11256.8|11253.9|67
1655371790000|2022-06-16 09:29:50|11258.3|11255.5|11253.8|11251|11258.3|11255.5|11252.3|11249.5|78
1655371800000|2022-06-16 09:30:00|11255.3|11252.5|11252.3|11249.5|11256.3|11253.5|11251.8|11249|65
1655371810000|2022-06-16 09:30:10|11251.8|11249|11252.4|11248.4|11252.8|11250|11250.8|11248|45
1655371820000|2022-06-16 09:30:20|11251.3|11248.5|11251.3|11248.5|11252.3|11249.5|11250.8|11248|8
1655371830000|2022-06-16 09:30:30|11252.4|11248.4|11248.3|11245.5|11253.3|11250.5|11245.8|11243|104
1655371840000|2022-06-16 09:30:40|11247.8|11245|11249.3|11246.5|11249.8|11247|11246.3|11243.5|23
1655371850000|2022-06-16 09:30:50|11248.3|11245.5|11247.3|11244.5|11249.8|11247|11246.3|11243.5|45
1655371860000|2022-06-16 09:31:00|11246.8|11244|11252.3|11249.5|11252.3|11249.5|11245.8|11243|22
1655371870000|2022-06-16 09:31:10|11254.3|11251.5|11256.3|11253.5|11257.3|11254.5|11250.8|11247.4|41
1655371880000|2022-06-16 09:31:20|11255.3|11252.5|11250.3|11247.5|11255.3|11252.5|11250.3|11247.5|13
1655371890000|2022-06-16 09:31:30|11251.8|11249|11248.3|11245.5|11251.8|11249|11245.8|11241.9|44
1655371900000|2022-06-16 09:31:40|11247.3|11244.5|11248.3|11245.5|11249.3|11246.5|11247.3|11244.5|11
1655371910000|2022-06-16 09:31:50|11246.3|11243.5|11248.3|11245.5|11248.3|11245.5|11245.3|11242.5|12
1655371920000|2022-06-16 09:32:00|11246.8|11244|11248.3|11245.5|11249.8|11247|11246.8|11244|8
1655371930000|2022-06-16 09:32:10|11247.8|11245|11249.8|11247|11249.8|11247|11246.3|11243.5|12
1655371940000|2022-06-16 09:32:20|11248.8|11246|11249.3|11246.5|11250.7|11247.9|11248.3|11245.5|21
1655371950000|2022-06-16 09:32:30|11248.3|11245.5|11240.8|11238|11249.3|11246.5|11240.8|11238|95
1655371960000|2022-06-16 09:32:40|11241.3|11238.5|11242.3|11239.5|11244.3|11241.5|11240.3|11237.5|71
1655371970000|2022-06-16 09:32:50|11243.3|11240.5|11247.3|11244.5|11247.3|11244.5|11243.3|11240.4|19
1655371980000|2022-06-16 09:33:00|11249.3|11246.5|11257.3|11254.5|11257.3|11254.5|11248.3|11245.5|53
1655371990000|2022-06-16 09:33:10|11258.3|11255.5|11260.3|11257.5|11260.3|11257.5|11252.3|11249.4|53
1655372000000|2022-06-16 09:33:20|11260.8|11258|11263.3|11260.5|11267.8|11265|11260.8|11258|9112
1655372010000|2022-06-16 09:33:30|11264.4|11260.4|11266.8|11264|11267.3|11264.5|11262.3|11259.5|35
1655372020000|2022-06-16 09:33:40|11266.3|11263.5|11269.3|11266.5|11269.3|11266.5|11266.3|11263.5|10
1655372030000|2022-06-16 09:33:50|11266.8|11264|11269.3|11266.5|11270.4|11267.5|11266.8|11264|10
1655372040000|2022-06-16 09:34:00|11270.3|11267.5|11271.3|11268.5|11275.3|11272.5|11270.3|11267.5|36
1655372050000|2022-06-16 09:34:10|11272.3|11269.5|11274.3|11271.5|11274.3|11271.5|11272.3|11269.5|15
1655372060000|2022-06-16 09:34:20|11275.8|11273|11281.3|11278.5|11281.8|11279|11275.8|11273|52
1655372070000|2022-06-16 09:34:30|11281.8|11279|11289.3|11286.5|11289.3|11286.5|11281.3|11278.5|34
1655372080000|2022-06-16 09:34:40|11289.8|11287|11288.8|11286|11291.4|11288.5|11288.3|11284.9|9098
1655372090000|2022-06-16 09:34:50|11288.3|11285.5|11289.3|11286.5|11290.8|11288|11286.3|11283.5|40
1655372100000|2022-06-16 09:35:00|11290.3|11287.5|11282.3|11279.5|11290.3|11287.5|11282.3|11279.5|46
1655372110000|2022-06-16 09:35:10|11283.3|11280.5|11276.3|11273.5|11284.4|11281.5|11273.8|11271|55
1655372120000|2022-06-16 09:35:20|11275.8|11273|11275.3|11272.5|11276.9|11273.5|11273.3|11270.4|20
1655372130000|2022-06-16 09:35:30|11275.8|11273|11277.3|11274.5|11277.4|11274.5|11274.8|11272|7
1655372140000|2022-06-16 09:35:40|11278.2|11275.4|11281.3|11278.5|11282.3|11279.5|11277.3|11274.5|2
1655372150000|2022-06-16 09:35:50|11280.3|11277.5|11279.4|11275.4|11280.3|11277.5|11278.3|11275.4|4
1655372160000|2022-06-16 09:36:00|11278.3|11275.5|11266.3|11263.5|11279.2|11276.4|11266.3|11263.5|42
1655372170000|2022-06-16 09:36:10|11267.2|11264.4|11261.3|11258.5|11268.3|11265.5|11261.3|11258.5|89
1655372180000|2022-06-16 09:36:20|11262.3|11259.5|11262.8|11260|11264.3|11261.5|11261.3|11258.4|26
1655372190000|2022-06-16 09:36:30|11262.3|11259.5|11258.3|11255.5|11262.4|11259.5|11255.3|11252.5|29
1655372200000|2022-06-16 09:36:40|11259.3|11256.5|11260.8|11258|11261.4|11258.5|11258.3|11255.3|8
1655372210000|2022-06-16 09:36:50|11261.3|11258.5|11261.8|11259|11261.8|11259|11259.3|11256.5|11
1655372220000|2022-06-16 09:37:00|11261.7|11258.9|11260.3|11257.5|11261.8|11259|11257.3|11254.5|8
1655372230000|2022-06-16 09:37:10|11260.8|11258|11257.3|11254.5|11262.2|11259.4|11256.8|11254|11
1655372240000|2022-06-16 09:37:20|11258.4|11254.4|11261.2|11258.4|11261.2|11258.4|11255.8|11253|16
1655372250000|2022-06-16 09:37:30|11261.3|11258.5|11259.7|11256.9|11262.7|11259.9|11259.7|11256.8|8
1655372260000|2022-06-16 09:37:40|11259.8|11257|11257.2|11254.4|11260.2|11257.4|11256.3|11253.4|15
1655372270000|2022-06-16 09:37:50|11257.4|11253.4|11257.2|11254.4|11258.4|11255.5|11256.2|11253.3|7
1655372280000|2022-06-16 09:38:00|11256.7|11253.9|11255.2|11252.4|11256.7|11253.9|11251.8|11249|18
1655372290000|2022-06-16 09:38:10|11254.8|11252|11259.8|11257|11260.7|11257.9|11252.2|11249.4|26
1655372300000|2022-06-16 09:38:20|11260.7|11257.9|11263.2|11260.4|11263.2|11260.4|11260.2|11257.4|14
1655372310000|2022-06-16 09:38:30|11263.3|11260.5|11274.3|11271.5|11276.3|11273.4|11263.3|11260.5|18913
1655372320000|2022-06-16 09:38:40|11274.2|11271.4|11270.3|11267.5|11275.3|11271.5|11270.3|11267.5|9
1655372330000|2022-06-16 09:38:50|11269.7|11266.9|11272.3|11269.5|11273.7|11270.9|11269.3|11266.5|25
1655372340000|2022-06-16 09:39:00|11272.7|11269.9|11270.3|11267.5|11272.8|11270|11269.4|11265.4|16
1655372350000|2022-06-16 09:39:10|11270.2|11267.4|11270.4|11266.4|11271.3|11268.4|11268.3|11265.3|1
1655372360000|2022-06-16 09:39:20|11269.3|11266.5|11268.2|11265.4|11270.4|11267.4|11268.2|11265.3|0
1655372370000|2022-06-16 09:39:30|11268.3|11265.5|11271.2|11268.4|11275.2|11272.4|11268.3|11265.5|45
1655372380000|2022-06-16 09:39:40|11270.7|11267.9|11265.2|11262.4|11270.7|11267.9|11265.2|11262.4|5
1655372390000|2022-06-16 09:39:50|11265.7|11262.9|11262.3|11259.5|11266.3|11263.4|11262.3|11258.4|13
1655372400000|2022-06-16 09:40:00|11262.2|11259.4|11264.2|11261.4|11264.3|11261.5|11260.2|11257.3|10
1655372410000|2022-06-16 09:40:10|11266.2|11263.4|11265.3|11261.3|11266.3|11263.5|11263.2|11260.4|4
1655372420000|2022-06-16 09:40:20|11265.4|11261.4|11268.2|11265.4|11270.4|11267.4|11265.4|11261.4|4
1655372430000|2022-06-16 09:40:30|11268.3|11265.5|11273.2|11270.4|11276.2|11273.4|11268.2|11265.4|23
1655372440000|2022-06-16 09:40:40|11273.3|11270.5|11274.2|11271.4|11275.7|11272.9|11273.2|11270.3|8
1655372450000|2022-06-16 09:40:50|11274.3|11271.5|11280.2|11277.4|11282.2|11279.4|11274.3|11271.5|39
1655372460000|2022-06-16 09:41:00|11279.2|11276.4|11277.3|11274.5|11280.2|11277.4|11277.3|11274.3|8
1655372470000|2022-06-16 09:41:10|11277.2|11274.4|11277.2|11274.4|11277.7|11274.9|11274.2|11271.4|15
1655372480000|2022-06-16 09:41:20|11275.3|11272.5|11279.2|11276.4|11279.8|11276.4|11275.2|11272.4|15
1655372490000|2022-06-16 09:41:30|11279.3|11275.3|11276.2|11273.4|11279.3|11275.3|11274.2|11270.3|10
1655372500000|2022-06-16 09:41:40|11276.7|11273.9|11277.2|11274.4|11280.3|11277.4|11275.2|11272.3|9660
1655372510000|2022-06-16 09:41:50|11276.2|11273.4|11271.2|11268.4|11276.2|11273.4|11271.2|11268.4|8
1655372520000|2022-06-16 09:42:00|11270.3|11267.5|11266.2|11263.4|11270.3|11267.5|11265.7|11262.8|41
1655372530000|2022-06-16 09:42:10|11267.7|11264.9|11272.3|11268.3|11272.3|11268.9|11267.2|11264.4|2
1655372540000|2022-06-16 09:42:20|11272.2|11269.4|11271.2|11268.4|11274.3|11270.3|11268.7|11265.9|5
1655372550000|2022-06-16 09:42:30|11272.3|11268.3|11270.2|11267.4|11272.3|11269.4|11270.2|11266.3|1
1655372560000|2022-06-16 09:42:40|11269.2|11266.4|11269.2|11266.4|11269.2|11266.4|11268.2|11265.4|4
1655372570000|2022-06-16 09:42:50|11268.2|11265.4|11269.2|11266.4|11271.3|11267.4|11268.2|11264.3|7
1655372580000|2022-06-16 09:43:00|11268.2|11265.4|11275.2|11272.4|11275.2|11272.4|11268.2|11265.4|21
1655372590000|2022-06-16 09:43:10|11276.2|11273.4|11274.2|11271.4|11279.7|11276.9|11273.8|11271|15
1655372600000|2022-06-16 09:43:20|11275.3|11271.3|11279.2|11276.4|11280.3|11276.4|11274.2|11271.3|10
1655372610000|2022-06-16 09:43:30|11277.2|11274.4|11282.2|11279.4|11283.2|11280.4|11277.2|11274.3|40
1655372620000|2022-06-16 09:43:40|11282.3|11278.3|11283.2|11280.4|11284.2|11281.4|11280.2|11277.4|2
1655372630000|2022-06-16 09:43:50|11282.2|11279.4|11284.2|11281.4|11284.7|11281.9|11280.2|11277.3|7
1655372640000|2022-06-16 09:44:00|11285.2|11282.4|11284.2|11281.4|11286.7|11283.9|11284.2|11281.3|18
1655372650000|2022-06-16 09:44:10|11285.2|11282.4|11283.7|11280.9|11286.3|11283.4|11283.2|11280.3|9722
1655372660000|2022-06-16 09:44:20|11284.3|11280.3|11286.2|11283.4|11287.2|11284.4|11284.2|11280.3|9726
1655372670000|2022-06-16 09:44:30|11285.2|11282.4|11286.2|11283.4|11287.2|11284.4|11285.2|11282.3|9732
1655372680000|2022-06-16 09:44:40|11282.2|11279.4|11282.2|11279.4|11282.2|11279.4|11280.2|11277.3|19458
1655372690000|2022-06-16 09:44:50|11282.3|11278.3|11279.2|11276.4|11282.3|11279.4|11279.2|11275.3|1
1655372700000|2022-06-16 09:45:00|11280.2|11277.4|11285.2|11282.4|11286.3|11283.4|11280.2|11277.4|28
1655372710000|2022-06-16 09:45:10|11286.3|11282.3|11292.7|11289.9|11294.2|11291.4|11286.3|11282.3|26
1655372720000|2022-06-16 09:45:20|11292.2|11289.4|11295.2|11292.4|11299.8|11295.4|11289.2|11286.4|75
1655372730000|2022-06-16 09:45:30|11295.3|11291.3|11299.7|11296.9|11299.7|11296.9|11295.2|11291.3|18
1655372740000|2022-06-16 09:45:40|11299.2|11296.4|11303.3|11299.3|11303.3|11300.4|11299.2|11296.3|9814
1655372750000|2022-06-16 09:45:50|11302.2|11299.4|11303.3|11299.3|11303.8|11300.9|11300.2|11297.3|20
1655372760000|2022-06-16 09:46:00|11302.7|11299.9|11302.2|11299.4|11303.3|11300.4|11301.7|11298.9|27
1655372770000|2022-06-16 09:46:10|11302.7|11299.9|11298.2|11295.4|11302.7|11299.9|11298.2|11294.8|19717
1655372780000|2022-06-16 09:46:20|11299.3|11295.3|11297.2|11294.4|11299.3|11296.4|11297.2|11294.4|14
1655372790000|2022-06-16 09:46:30|11297.7|11294.9|11301.3|11297.3|11301.7|11298.9|11297.2|11294.4|10
1655372800000|2022-06-16 09:46:40|11300.2|11297.4|11297.2|11294.4|11300.7|11297.9|11294.2|11291.4|15
1655372810000|2022-06-16 09:46:50|11298.2|11295.4|11297.2|11294.4|11298.2|11295.4|11297.2|11294.4|0
1655372820000|2022-06-16 09:47:00|11296.2|11293.4|11303.2|11300.4|11303.7|11300.9|11296.2|11293.4|24
1655372830000|2022-06-16 09:47:10|11301.7|11298.9|11292.7|11289.9|11302.2|11299.4|11292.7|11289.9|30
1655372840000|2022-06-16 09:47:20|11293.2|11290.4|11293.2|11290.4|11296.2|11293.4|11292.2|11289.3|10
1655372850000|2022-06-16 09:47:30|11294.3|11290.3|11287.2|11284.4|11294.3|11290.3|11287.2|11284.3|18
1655372860000|2022-06-16 09:47:40|11286.2|11283.4|11285.2|11282.4|11287.3|11283.4|11283.2|11280.4|32
1655372870000|2022-06-16 09:47:50|11284.3|11280.3|11286.2|11283.4|11287.3|11284.4|11283.7|11280.3|18
1655372880000|2022-06-16 09:48:00|11285.7|11282.9|11285.2|11282.4|11285.7|11282.9|11280.7|11277.9|41
1655372890000|2022-06-16 09:48:10|11284.2|11281.4|11283.2|11280.4|11285.2|11282.4|11283.2|11280.4|2
1655372900000|2022-06-16 09:48:20|11282.2|11279.4|11284.2|11281.4|11285.7|11282.9|11282.2|11279.4|5
1655372910000|2022-06-16 09:48:30|11286.2|11283.4|11284.7|11281.9|11286.3|11283.4|11284.2|11280.3|10
1655372920000|2022-06-16 09:48:40|11285.2|11282.4|11284.3|11280.3|11285.8|11282.4|11283.2|11280.3|9
1655372930000|2022-06-16 09:48:50|11284.2|11281.4|11281.2|11278.4|11284.3|11281.4|11281.2|11278.3|2
1655372940000|2022-06-16 09:49:00|11282.2|11279.4|11281.2|11278.4|11282.2|11279.4|11281.2|11278.4|2
1655372950000|2022-06-16 09:49:10|11281.7|11278.9|11280.2|11277.4|11281.7|11278.9|11280.2|11277.4|3
1655372960000|2022-06-16 09:49:20|11280.7|11277.9|11273.2|11270.4|11280.7|11277.9|11273.2|11270.4|34
1655372970000|2022-06-16 09:49:30|11272.7|11269.9|11271.2|11268.4|11274.2|11271.4|11267.2|11263.3|19
1655372980000|2022-06-16 09:49:40|11273.2|11270.4|11279.2|11276.4|11279.2|11276.4|11272.2|11269.4|64
1655372990000|2022-06-16 09:49:50|11280.3|11276.3|11282.2|11279.4|11283.7|11280.9|11280.3|11276.3|10123
1655373000000|2022-06-16 09:50:00|11281.7|11278.9|11283.2|11280.4|11283.7|11280.9|11279.2|11276.4|20
1655373010000|2022-06-16 09:50:10|11283.7|11280.9|11282.2|11279.4|11284.2|11281.4|11281.2|11278.4|37
1655373020000|2022-06-16 09:50:20|11281.7|11278.9|11280.7|11277.9|11282.2|11279.4|11276.7|11273.9|26
1655373030000|2022-06-16 09:50:30|11281.7|11278.9|11276.2|11273.4|11281.7|11278.9|11276.2|11273.3|12
1655373040000|2022-06-16 09:50:40|11277.3|11273.3|11271.7|11268.9|11277.3|11273.3|11269.7|11266.9|26
1655373050000|2022-06-16 09:50:50|11270.7|11267.9|11270.2|11267.4|11272.2|11269.4|11268.2|11265.3|35
1655373060000|2022-06-16 09:51:00|11272.2|11269.4|11270.2|11267.4|11273.7|11270.9|11269.7|11266.9|14
1655373070000|2022-06-16 09:51:10|11269.7|11266.9|11269.2|11266.4|11270.3|11267.4|11268.2|11265.4|2
1655373080000|2022-06-16 09:51:20|11270.3|11266.3|11269.2|11266.4|11272.2|11269.4|11268.2|11265.3|40
1655373090000|2022-06-16 09:51:30|11268.2|11265.4|11269.7|11266.9|11269.7|11266.9|11268.2|11265.3|2
1655373100000|2022-06-16 09:51:40|11270.2|11267.4|11268.2|11265.4|11271.2|11268.4|11268.2|11265.3|21
1655373110000|2022-06-16 09:51:50|11269.2|11266.4|11266.2|11263.4|11270.2|11267.4|11265.7|11262.9|23
1655373120000|2022-06-16 09:52:00|11265.7|11262.9|11271.7|11268.9|11272.3|11268.9|11265.7|11262.9|28
1655373130000|2022-06-16 09:52:10|11272.2|11269.4|11280.2|11277.4|11281.3|11277.4|11272.2|11269.4|65
1655373140000|2022-06-16 09:52:20|11282.3|11278.3|11278.2|11275.4|11283.3|11280.4|11278.2|11275.4|26
1655373150000|2022-06-16 09:52:30|11276.7|11273.9|11276.2|11273.4|11276.7|11273.9|11273.2|11270.4|13
1655373160000|2022-06-16 09:52:40|11276.7|11273.9|11277.2|11274.4|11282.3|11278.9|11276.2|11273.4|9
1655373170000|2022-06-16 09:52:50|11276.2|11273.4|11275.2|11272.4|11277.2|11274.4|11273.2|11270.4|6
1655373180000|2022-06-16 09:53:00|11274.2|11271.4|11272.7|11269.9|11275.7|11272.9|11272.7|11269.9|8
1655373190000|2022-06-16 09:53:10|11273.2|11270.4|11272.2|11269.4|11275.7|11272.9|11272.2|11269.4|11
1655373200000|2022-06-16 09:53:20|11271.2|11268.4|11272.2|11269.4|11275.3|11272.4|11271.2|11268.3|2
1655373210000|2022-06-16 09:53:30|11273.2|11270.4|11269.2|11266.4|11273.2|11270.4|11269.2|11266.4|13
1655373220000|2022-06-16 09:53:40|11267.2|11264.4|11268.2|11265.4|11269.3|11266.4|11267.2|11264.4|41
1655373230000|2022-06-16 09:53:50|11268.3|11264.3|11266.2|11263.4|11269.3|11265.9|11266.2|11263.3|10461
1655373240000|2022-06-16 09:54:00|11265.2|11262.4|11270.2|11267.4|11270.2|11267.4|11265.2|11262.3|15
1655373250000|2022-06-16 09:54:10|11269.2|11266.4|11270.2|11267.4|11270.2|11267.4|11269.2|11265.3|1
1655373260000|2022-06-16 09:54:20|11269.2|11266.4|11272.7|11269.9|11273.2|11270.4|11269.2|11266.4|2
1655373270000|2022-06-16 09:54:30|11272.2|11269.4|11274.2|11271.4|11274.2|11271.4|11272.2|11269.4|3
1655373280000|2022-06-16 09:54:40|11277.1|11274.3|11277.7|11274.9|11281.2|11278.4|11277.1|11274.3|21
1655373290000|2022-06-16 09:54:50|11277.2|11274.4|11279.3|11275.3|11279.3|11275.4|11277.2|11274.4|1
1655373300000|2022-06-16 09:55:00|11278.2|11275.4|11277.3|11273.3|11278.3|11275.4|11276.2|11273.3|6
1655373310000|2022-06-16 09:55:10|11277.2|11274.4|11279.3|11275.3|11279.7|11276.9|11276.2|11273.3|9
1655373320000|2022-06-16 09:55:20|11278.2|11275.4|11283.7|11280.9|11284.2|11281.4|11278.2|11275.3|11
1655373330000|2022-06-16 09:55:30|11283.2|11280.4|11286.2|11283.4|11286.7|11283.9|11283.2|11280.4|11
1655373340000|2022-06-16 09:55:40|11285.2|11282.4|11292.2|11289.4|11292.2|11289.4|11285.2|11281.3|27
1655373350000|2022-06-16 09:55:50|11291.2|11288.4|11293.2|11290.4|11293.2|11290.4|11289.7|11286.9|27
1655373360000|2022-06-16 09:56:00|11292.2|11289.4|11292.2|11289.4|11293.3|11290.4|11291.2|11288.4|14
1655373370000|2022-06-16 09:56:10|11294.2|11291.4|11294.2|11291.4|11294.3|11291.4|11290.7|11287.3|15
1655373380000|2022-06-16 09:56:20|11293.7|11290.9|11295.2|11292.4|11295.2|11292.4|11293.7|11290.9|2
1655373390000|2022-06-16 09:56:30|11294.7|11291.9|11306.3|11302.3|11306.3|11303.4|11294.7|11291.9|111
1655373400000|2022-06-16 09:56:40|11306.2|11303.4|11308.2|11305.4|11309.3|11305.9|11306.2|11302.3|9
1655373410000|2022-06-16 09:56:50|11308.7|11305.9|11307.7|11304.9|11310.2|11307.4|11307.7|11304.9|25
1655373420000|2022-06-16 09:57:00|11309.2|11306.4|11314.2|11311.4|11314.2|11311.4|11309.2|11306.4|69
1655373430000|2022-06-16 09:57:10|11317.2|11314.4|11319.2|11316.4|11319.8|11316.4|11316.2|11313.3|10603
1655373440000|2022-06-16 09:57:20|11319.7|11316.9|11318.2|11315.4|11323.7|11320.9|11318.2|11315.3|44
1655373450000|2022-06-16 09:57:30|11319.2|11316.4|11319.3|11315.3|11319.7|11316.9|11318.2|11315.3|13
1655373460000|2022-06-16 09:57:40|11318.2|11315.4|11317.2|11314.4|11319.3|11316.4|11315.7|11312.9|18
1655373470000|2022-06-16 09:57:50|11316.2|11313.4|11324.2|11321.4|11325.2|11322.4|11316.2|11313.4|104
1655373480000|2022-06-16 09:58:00|11324.7|11321.9|11324.7|11321.9|11326.7|11323.9|11323.2|11320.4|44
1655373490000|2022-06-16 09:58:10|11324.2|11321.4|11324.2|11321.4|11325.7|11322.9|11322.7|11319.9|22
1655373500000|2022-06-16 09:58:20|11325.2|11322.4|11331.2|11328.4|11332.3|11329.4|11322.7|11319.9|64
1655373510000|2022-06-16 09:58:30|11330.7|11327.9|11334.2|11331.4|11336.3|11332.4|11329.7|11326.9|55
1655373520000|2022-06-16 09:58:40|11335.3|11331.3|11337.2|11334.4|11338.3|11335.4|11332.2|11329.4|41
1655373530000|2022-06-16 09:58:50|11337.3|11333.3|11338.2|11335.4|11339.7|11336.9|11336.2|11333.3|36
1655373540000|2022-06-16 09:59:00|11339.2|11336.4|11338.2|11335.4|11339.2|11336.4|11336.2|11333.4|17
1655373550000|2022-06-16 09:59:10|11337.7|11334.9|11338.2|11335.4|11339.3|11335.4|11335.2|11332.3|6
1655373560000|2022-06-16 09:59:20|11337.2|11334.4|11337.2|11334.4|11339.2|11336.4|11336.2|11333.3|24
1655373570000|2022-06-16 09:59:30|11336.7|11333.9|11335.7|11332.9|11338.2|11335.4|11334.7|11331.9|18
1655373580000|2022-06-16 09:59:40|11334.6|11331.8|11332.2|11329.4|11334.6|11331.8|11331.7|11328.9|45
1655373590000|2022-06-16 09:59:50|11332.1|11329.3|11330.2|11327.4|11332.3|11329.4|11329.2|11326.4|16
1655373600000|2022-06-16 10:00:00|11331.1|11328.3|11335.1|11332.3|11336.1|11333.3|11329.7|11326.9|24
1655373610000|2022-06-16 10:00:10|11335.3|11331.3|11330.1|11327.3|11335.7|11332.3|11329.7|11326.9|6
1655373620000|2022-06-16 10:00:20|11329.7|11326.9|11327.2|11323.2|11329.7|11326.9|11326.1|11323.2|10989
1655373630000|2022-06-16 10:00:30|11326.6|11323.8|11318.6|11315.8|11327.1|11324.3|11318.6|11315.8|18
1655373640000|2022-06-16 10:00:40|11317.7|11314.9|11317.2|11314.4|11319.2|11316.3|11316.1|11313.2|249
1655373650000|2022-06-16 10:00:50|11320.6|11317.8|11327.3|11323.3|11327.6|11324.8|11320.6|11317.8|21
1655373660000|2022-06-16 10:01:00|11326.2|11323.4|11326.1|11323.3|11327.2|11323.8|11325.2|11322.3|7
1655373670000|2022-06-16 10:01:10|11324.2|11321.4|11330.2|11327.4|11330.7|11327.9|11323.2|11320.4|29
1655373680000|2022-06-16 10:01:20|11329.2|11326.4|11332.2|11329.4|11333.1|11330.3|11328.2|11325.4|23
1655373690000|2022-06-16 10:01:30|11331.7|11328.9|11329.2|11326.4|11332.2|11329.4|11327.7|11324.9|10
1655373700000|2022-06-16 10:01:40|11328.7|11325.9|11319.2|11315.2|11329.2|11326.4|11318.1|11315.2|43
1655373710000|2022-06-16 10:01:50|11318.2|11315.4|11313.1|11310.3|11319.2|11315.4|11312.1|11309.3|13
1655373720000|2022-06-16 10:02:00|11315.2|11311.2|11312.1|11309.3|11315.2|11311.3|11312.1|11309.2|16
1655373730000|2022-06-16 10:02:10|11313.1|11310.3|11311.1|11308.3|11313.6|11310.8|11310.1|11307.3|19
1655373740000|2022-06-16 10:02:20|11312.1|11309.3|11315.1|11312.3|11315.1|11312.3|11311.6|11308.8|8
1655373750000|2022-06-16 10:02:30|11315.7|11311.7|11321.1|11318.3|11321.2|11318.4|11315.1|11311.7|11076
1655373760000|2022-06-16 10:02:40|11322.1|11319.3|11322.1|11319.3|11324.1|11321.3|11320.1|11317.3|14
1655373770000|2022-06-16 10:02:50|11323.1|11320.3|11320.1|11317.3|11325.1|11322.3|11317.1|11314.3|16
1655373780000|2022-06-16 10:03:00|11320.2|11316.2|11319.2|11315.2|11320.2|11317.3|11318.6|11315.2|4
1655373790000|2022-06-16 10:03:10|11318.1|11315.3|11317.1|11314.3|11319.2|11316.3|11317.1|11314.2|4
1655373800000|2022-06-16 10:03:20|11318.2|11314.2|11315.1|11312.3|11318.2|11315.3|11314.1|11311.2|6
1655373810000|2022-06-16 10:03:30|11316.1|11313.3|11319.1|11316.3|11321.2|11317.8|11316.1|11313.3|9
1655373820000|2022-06-16 10:03:40|11319.2|11315.2|11319.1|11316.3|11321.1|11318.3|11319.1|11315.2|4
1655373830000|2022-06-16 10:03:50|11322.1|11319.3|11327.1|11324.3|11328.1|11325.3|11319.6|11316.8|24
1655373840000|2022-06-16 10:04:00|11328.1|11325.3|11332.1|11329.3|11332.1|11329.3|11328.1|11325.2|5
1655373850000|2022-06-16 10:04:10|11333.2|11329.2|11335.1|11332.3|11336.6|11333.8|11333.2|11329.2|8
1655373860000|2022-06-16 10:04:20|11334.2|11331.4|11333.2|11330.4|11337.2|11334.4|11333.1|11330.2|14
1655373870000|2022-06-16 10:04:30|11334.1|11331.3|11333.1|11330.3|11334.1|11331.3|11332.2|11329.2|5
1655373880000|2022-06-16 10:04:40|11332.2|11329.4|11334.2|11331.4|11334.6|11331.8|11332.2|11329.2|3
1655373890000|2022-06-16 10:04:50|11335.7|11332.9|11327.1|11324.3|11337.7|11334.3|11327.1|11324.3|133
1655373900000|2022-06-16 10:05:00|11329.2|11325.2|11335.1|11332.3|11336.1|11333.3|11328.1|11325.2|101
1655373910000|2022-06-16 10:05:10|11334.1|11331.3|11332.1|11329.3|11337.2|11333.8|11331.1|11328.3|52
1655373920000|2022-06-16 10:05:20|11331.1|11328.3|11337.2|11333.2|11337.2|11333.2|11331.1|11328.3|15
1655373930000|2022-06-16 10:05:30|11336.1|11333.3|11334.1|11331.3|11337.2|11334.3|11333.1|11330.2|10
1655373940000|2022-06-16 10:05:40|11334.2|11330.2|11337.1|11334.3|11338.6|11335.8|11333.1|11330.2|12
1655373950000|2022-06-16 10:05:50|11338.1|11335.3|11332.1|11329.3|11338.1|11335.3|11332.1|11329.3|16
1655373960000|2022-06-16 10:06:00|11330.6|11327.8|11328.1|11325.3|11331.1|11328.3|11324.1|11321.3|46
1655373970000|2022-06-16 10:06:10|11327.1|11324.3|11320.1|11317.3|11327.1|11324.3|11320.1|11317.3|21
1655373980000|2022-06-16 10:06:20|11319.6|11316.8|11318.1|11315.3|11320.5|11317.7|11316.1|11313.3|56
1655373990000|2022-06-16 10:06:30|11318|11315.2|11318.1|11315.3|11319.5|11316.7|11314.6|11311.8|424
1655374000000|2022-06-16 10:06:40|11318.2|11314.2|11314.6|11311.8|11318.2|11314.3|11314.6|11311.8|7
1655374010000|2022-06-16 10:06:50|11314.1|11311.3|11317.1|11314.3|11317.2|11314.3|11313.6|11310.2|10
1655374020000|2022-06-16 10:07:00|11316.6|11313.8|11313.1|11310.3|11319.1|11316.3|11313.1|11310.3|11
1655374030000|2022-06-16 10:07:10|11314.1|11311.3|11316.6|11313.8|11317.1|11314.3|11313.1|11310.3|15
1655374040000|2022-06-16 10:07:20|11317.1|11314.3|11316.1|11313.3|11319.1|11316.3|11316.1|11313.3|14
1655374050000|2022-06-16 10:07:30|11315.6|11312.8|11317.1|11314.3|11318.1|11315.3|11314.6|11311.8|24
1655374060000|2022-06-16 10:07:40|11315.6|11312.8|11313.1|11310.3|11315.6|11312.8|11313.1|11310.2|6
1655374070000|2022-06-16 10:07:50|11314.2|11310.2|11311.1|11308.3|11314.2|11311.2|11311|11308.1|24
1655374080000|2022-06-16 10:08:00|11311|11308.2|11311.2|11307.2|11312.1|11309.3|11309.1|11306.2|11316
1655374090000|2022-06-16 10:08:10|11311.1|11308.3|11309.6|11306.8|11311.2|11308.3|11307.1|11304.3|9
1655374100000|2022-06-16 10:08:20|11310.1|11307.3|11312.6|11309.8|11313|11310.2|11310|11307.2|14
1655374110000|2022-06-16 10:08:30|11313.1|11310.3|11307.1|11304.3|11313.1|11310.3|11307|11304.2|22
1655374120000|2022-06-16 10:08:40|11307|11304.2|11312|11309.2|11312|11309.2|11307|11304.2|16
1655374130000|2022-06-16 10:08:50|11312.1|11308.1|11306|11303.2|11312.1|11309.2|11306|11303.2|4
1655374140000|2022-06-16 10:09:00|11305|11302.2|11304.6|11301.8|11305|11302.2|11303|11300.2|29
1655374150000|2022-06-16 10:09:10|11305.5|11302.7|11309|11306.2|11309.2|11306.3|11305.5|11302.7|3
1655374160000|2022-06-16 10:09:20|11309.5|11306.7|11312|11309.2|11312|11309.2|11309.5|11306.7|4
1655374170000|2022-06-16 10:09:30|11312.1|11309.3|11309.1|11306.3|11313|11310.2|11309|11306.2|11
1655374180000|2022-06-16 10:09:40|11310.5|11307.7|11309|11306.2|11311|11308.2|11309|11306.2|2
1655374190000|2022-06-16 10:09:50|11307|11304.2|11299|11296.2|11308.5|11305.7|11299|11296.2|33
1655374200000|2022-06-16 10:10:00|11298|11295.2|11300.1|11296.1|11302|11299.2|11298|11295.2|27
1655374210000|2022-06-16 10:10:10|11299|11296.2|11290|11287.2|11299|11296.2|11290|11286.1|46
1655374220000|2022-06-16 10:10:20|11290.1|11286.1|11295|11292.2|11295|11292.2|11286.5|11283.1|39
1655374230000|2022-06-16 10:10:30|11295.1|11291.1|11293|11290.2|11295.1|11292.2|11293|11290.1|3
1655374240000|2022-06-16 10:10:40|11291.5|11288.7|11295.1|11291.1|11295.1|11292.2|11291|11288.2|3
1655374250000|2022-06-16 10:10:50|11295|11292.2|11296.1|11292.1|11296.1|11293.2|11294|11291.1|11342
1655374260000|2022-06-16 10:11:00|11296|11293.2|11285.5|11282.7|11298.6|11295.2|11285.5|11282.7|34020
1655374270000|2022-06-16 10:11:10|11286|11283.2|11285|11282.2|11288.6|11285.2|11284.5|11281.1|56635
1655374280000|2022-06-16 10:11:20|11284|11281.2|11288.1|11284.1|11289.5|11286.7|11284|11280.1|45279
1655374290000|2022-06-16 10:11:30|11288.6|11284.6|11295|11292.2|11295|11292.2|11286.5|11283.7|45285
1655374300000|2022-06-16 10:11:40|11296.5|11293.7|11300|11297.2|11302.1|11299.2|11296.5|11293.7|23
1655374310000|2022-06-16 10:11:50|11301.1|11297.1|11299|11296.2|11301.1|11298.2|11299|11296.1|3
1655374320000|2022-06-16 10:12:00|11300|11297.2|11294.1|11290.1|11300|11297.2|11293|11290.1|26
1655374330000|2022-06-16 10:12:10|11293|11290.2|11300.5|11297.7|11300.5|11297.7|11293|11290.1|12
1655374340000|2022-06-16 10:12:20|11301.5|11298.7|11300|11297.2|11302.5|11299.7|11299|11296.2|11
1655374350000|2022-06-16 10:12:30|11299|11296.2|11301|11298.2|11303|11300.2|11299|11296.1|28
1655374360000|2022-06-16 10:12:40|11300|11297.2|11298.1|11294.1|11302.1|11298.2|11298|11294.1|6
1655374370000|2022-06-16 10:12:50|11298|11295.2|11298.1|11294.1|11298.1|11295.2|11296.1|11293.3|7
1655374380000|2022-06-16 10:13:00|11296.5|11293.7|11301|11298.2|11301|11298.2|11296|11293.2|21
1655374390000|2022-06-16 10:13:10|11301.1|11297.1|11303|11300.2|11305.5|11302.7|11301|11297.1|6
1655374400000|2022-06-16 10:13:20|11301|11298.2|11302|11299.2|11303.1|11300.2|11299.5|11296.7|3
1655374410000|2022-06-16 10:13:30|11303|11300.2|11307|11304.2|11308|11305.2|11303|11300.2|10
1655374420000|2022-06-16 10:13:40|11308|11305.2|11308.5|11305.7|11308.5|11305.7|11306|11303.2|14
1655374430000|2022-06-16 10:13:50|11309.1|11305.1|11306|11303.2|11309.1|11305.7|11306|11303.1|7
1655374440000|2022-06-16 10:14:00|11305.5|11302.7|11306.1|11302.1|11306.1|11303.2|11304.5|11301.7|4
1655374450000|2022-06-16 10:14:10|11305|11302.2|11306|11303.2|11307.1|11303.2|11305|11302.1|3
1655374460000|2022-06-16 10:14:20|11306.5|11303.7|11309.5|11306.7|11309.5|11306.7|11306.5|11303.7|5
1655374470000|2022-06-16 10:14:30|11309.1|11305.1|11321|11318.2|11322.1|11319.2|11309|11305.1|48
1655374480000|2022-06-16 10:14:40|11321.5|11318.7|11322|11319.2|11323.1|11320.2|11320|11317.2|35
1655374490000|2022-06-16 10:14:50|11321|11318.2|11318|11315.2|11321.1|11318.2|11317|11314.2|7
1655374500000|2022-06-16 10:15:00|11320.1|11316.1|11319|11316.2|11320.5|11317.7|11318|11314.6|8
1655374510000|2022-06-16 10:15:10|11319.5|11316.7|11317|11314.2|11319.5|11316.7|11316.5|11313.7|7
1655374520000|2022-06-16 10:15:20|11317.5|11314.7|11313|11310.2|11318|11315.2|11312|11309.2|21
1655374530000|2022-06-16 10:15:30|11312.5|11309.7|11320|11317.2|11322.5|11319.7|11312|11309.2|12
1655374540000|2022-06-16 10:15:40|11319.5|11316.7|11328|11325.2|11329|11326.2|11319.5|11316.7|31
1655374550000|2022-06-16 10:15:50|11328.1|11324.1|11332|11329.2|11334.1|11330.3|11327|11324.1|7
1655374560000|2022-06-16 10:16:00|11332.6|11328.6|11328|11325.2|11332.6|11329.2|11328|11325.2|11303
1655374570000|2022-06-16 10:16:10|11327.5|11324.7|11331|11328.2|11331|11328.2|11327.5|11324.7|10
1655374580000|2022-06-16 10:16:20|11330|11327.2|11329|11326.2|11331.1|11327.2|11328|11325.1|4
1655374590000|2022-06-16 10:16:30|11327.6|11324.8|11317|11314.2|11327.6|11324.8|11316.5|11313.7|29
1655374600000|2022-06-16 10:16:40|11317.1|11313.1|11313|11310.2|11318.1|11315.2|11312.5|11309.7|7
1655374610000|2022-06-16 10:16:50|11314.1|11310.1|11315|11312.2|11316.1|11313.2|11314|11310.1|1
1655374620000|2022-06-16 10:17:00|11314|11311.2|11315|11312.2|11316|11313.2|11313|11310.2|16
1655374630000|2022-06-16 10:17:10|11316|11313.2|11312|11309.2|11316|11313.2|11311.5|11308.7|5
1655374640000|2022-06-16 10:17:20|11314.1|11310.1|11312.1|11308.1|11314.1|11311.2|11307.5|11304.7|20
1655374650000|2022-06-16 10:17:30|11311|11308.2|11306|11303.2|11312.1|11309.2|11306|11303.2|16
1655374660000|2022-06-16 10:17:40|11307|11304.2|11307|11304.2|11309.1|11306.2|11307|11304.1|3
1655374670000|2022-06-16 10:17:50|11308|11305.2|11309|11306.2|11309.1|11306.2|11304.5|11301.7|24
1655374680000|2022-06-16 10:18:00|11308|11305.2|11308|11305.2|11309.6|11306.2|11306|11301.6|12
1655374690000|2022-06-16 10:18:10|11306|11303.2|11308.1|11304.1|11308.1|11305.2|11306|11303.2|1
1655374700000|2022-06-16 10:18:20|11307.1|11303.1|11306|11303.2|11309.1|11306.2|11303|11298.6|15
1655374710000|2022-06-16 10:18:30|11306.1|11302.1|11306.1|11302.1|11306.1|11302.1|11303|11300.2|8
1655374720000|2022-06-16 10:18:40|11305.1|11301.1|11304.1|11300.1|11307.1|11304.2|11303|11300.1|8
1655374730000|2022-06-16 10:18:50|11303.1|11299.1|11303.1|11299.1|11303.1|11300.2|11301.5|11298.6|3
1655374740000|2022-06-16 10:19:00|11302|11299.2|11304.1|11300.1|11304.1|11300.7|11299|11296.1|30
1655374750000|2022-06-16 10:19:10|11303|11300.2|11301|11298.2|11304.1|11301.2|11300.5|11297.7|4
1655374760000|2022-06-16 10:19:20|11302|11299.2|11306.5|11303.7|11307|11304.2|11302|11299.1|15
1655374770000|2022-06-16 10:19:30|11307|11304.2|11309.1|11305.1|11311.1|11307.2|11306|11303.2|23
1655374780000|2022-06-16 10:19:40|11307|11304.2|11305.1|11301.1|11309.1|11305.1|11305|11301.1|4
1655374790000|2022-06-16 10:19:50|11305|11302.2|11302|11299.2|11305.1|11302.2|11302|11299.1|4
1655374800000|2022-06-16 10:20:00|11301|11298.2|11303|11300.2|11304.1|11301.2|11300.5|11297.7|14
1655374810000|2022-06-16 10:20:10|11304.1|11300.1|11299|11296.2|11304.1|11300.2|11299|11295.1|5
1655374820000|2022-06-16 10:20:20|11301|11298.2|11300|11297.2|11301.6|11298.2|11297.5|11293.6|5
1655374830000|2022-06-16 10:20:30|11298|11295.2|11299|11296.2|11300|11297.2|11298|11295.2|2
1655374840000|2022-06-16 10:20:40|11300|11297.2|11300|11297.2|11301.1|11298.2|11298|11295.2|5
1655374850000|2022-06-16 10:20:50|11301|11298.2|11298|11295.2|11301.1|11298.2|11298|11295.2|5
1655374860000|2022-06-16 10:21:00|11298.1|11294.1|11298|11295.2|11299.1|11295.2|11295|11292.2|7
1655374870000|2022-06-16 10:21:10|11299|11296.2|11296|11293.2|11300.1|11296.2|11296|11293.2|5
1655374880000|2022-06-16 10:21:20|11293|11290.2|11296.5|11293.7|11297.1|11294.2|11293|11290.1|7
1655374890000|2022-06-16 10:21:30|11297|11294.2|11301|11298.2|11301.1|11298.2|11297|11293.1|5
1655374900000|2022-06-16 10:21:40|11297|11294.2|11296|11293.2|11298|11295.2|11295|11292.2|11461
1655374910000|2022-06-16 10:21:50|11295|11292.2|11290|11287.2|11295|11292.2|11289|11286.1|13
1655374920000|2022-06-16 10:22:00|11289|11286.2|11290.1|11286.1|11293.1|11290.2|11289|11286.1|7
1655374930000|2022-06-16 10:22:10|11292|11289.2|11290.1|11286.1|11294.1|11291.2|11290.1|11286.1|18
1655374940000|2022-06-16 10:22:20|11290|11287.2|11289|11286.2|11291.1|11287.7|11289|11286.1|18
1655374950000|2022-06-16 10:22:30|11288.5|11285.7|11288.1|11284.1|11290.6|11286.2|11286|11282.6|16
1655374960000|2022-06-16 10:22:40|11288|11285.2|11288.1|11284.1|11288.6|11285.2|11288|11284.1|0
1655374970000|2022-06-16 10:22:50|11286|11283.2|11292|11289.2|11292|11289.2|11286|11283.1|28
1655374980000|2022-06-16 10:23:00|11293.1|11289.1|11291|11288.2|11294|11291.2|11291|11287.1|4
1655374990000|2022-06-16 10:23:10|11292.1|11288.1|11288.5|11285.7|11292.1|11288.2|11288.5|11285.7|11486
1655375000000|2022-06-16 10:23:20|11290.1|11286.1|11292|11289.2|11295|11292.2|11289.5|11286.1|15
1655375010000|2022-06-16 10:23:30|11291.1|11287.1|11290|11287.2|11291.1|11288.2|11290|11287.1|1
1655375020000|2022-06-16 10:23:40|11289|11286.2|11291|11288.2|11292.1|11288.2|11288|11284.1|2
1655375030000|2022-06-16 10:23:50|11290|11287.2|11289.1|11285.1|11290|11287.2|11288|11285.1|2
1655375040000|2022-06-16 10:24:00|11289|11286.2|11287|11284.2|11290.1|11286.7|11286|11283.2|10
1655375050000|2022-06-16 10:24:10|11287.1|11283.1|11284|11281.2|11288|11285.2|11283|11280.1|8
1655375060000|2022-06-16 10:24:20|11285.1|11281.1|11285|11282.2|11285.5|11282.2|11279.5|11276.1|54
1655375070000|2022-06-16 10:24:30|11283.5|11280.7|11281|11278.2|11285.1|11282.2|11281|11278.1|5
1655375080000|2022-06-16 10:24:40|11282|11279.2|11288|11285.2|11292|11289.2|11282|11279.2|11617
1655375090000|2022-06-16 10:24:50|11287.5|11284.7|11288|11285.2|11288.6|11285.2|11285|11281.6|11579
1655375100000|2022-06-16 10:25:00|11287|11284.2|11283|11280.2|11288.1|11285.2|11283|11279.1|8
1655375110000|2022-06-16 10:25:10|11282|11279.2|11282|11279.2|11285.1|11281.2|11282|11279.1|5
1655375120000|2022-06-16 10:25:20|11282.5|11279.7|11282|11279.2|11284.6|11281.2|11279|11276.1|16
1655375130000|2022-06-16 10:25:30|11281.1|11277.1|11278|11275.2|11281.1|11277.7|11278|11275.1|4
1655375140000|2022-06-16 10:25:40|11277.5|11274.7|11291|11288.2|11292.1|11289.2|11277.5|11274.7|51
1655375150000|2022-06-16 10:25:50|11292|11289.2|11291|11288.2|11292.1|11289.2|11289|11286.2|69
1655375160000|2022-06-16 10:26:00|11291.1|11287.1|11295.1|11291.1|11296.1|11293.2|11290.5|11287.1|18
1655375170000|2022-06-16 10:26:10|11294|11291.2|11293|11290.2|11294.1|11291.2|11291|11288.2|21
1655375180000|2022-06-16 10:26:20|11292.5|11289.7|11293|11290.2|11293.5|11290.7|11292|11289.1|20
1655375190000|2022-06-16 10:26:30|11293.5|11290.7|11291|11288.2|11293.6|11290.7|11291|11288.1|3
1655375200000|2022-06-16 10:26:40|11292.1|11288.1|11291|11288.2|11292.1|11289.2|11291|11288.1|0
1655375210000|2022-06-16 10:26:50|11291.1|11287.1|11292.5|11289.7|11293.1|11290.2|11290|11287.1|30
1655375220000|2022-06-16 10:27:00|11295.1|11291.1|11295|11292.2|11295.1|11292.2|11291|11287.6|6
1655375230000|2022-06-16 10:27:10|11294|11291.2|11296|11293.2|11296.5|11293.7|11293|11290.1|3
1655375240000|2022-06-16 10:27:20|11296.5|11293.7|11296|11293.2|11296.5|11293.7|11296|11293.2|3
1655375250000|2022-06-16 10:27:30|11297|11294.2|11299|11296.2|11300.1|11296.2|11297|11294.2|16
1655375260000|2022-06-16 10:27:40|11300.1|11296.1|11301.1|11297.1|11302.1|11299.2|11298|11295.2|21
1655375270000|2022-06-16 10:27:50|11302.1|11298.1|11300|11297.2|11302.1|11298.2|11300|11296.6|3
1655375280000|2022-06-16 10:28:00|11301.1|11297.1|11302|11299.2|11303.1|11300.2|11300|11297.1|2
1655375290000|2022-06-16 10:28:10|11301|11298.2|11295|11292.2|11301|11298.2|11295|11291.1|21
1655375300000|2022-06-16 10:28:20|11294.5|11291.7|11294|11291.2|11296|11293.2|11294|11291.2|7
1655375310000|2022-06-16 10:28:30|11293|11290.2|11296|11293.2|11296|11293.2|11292|11289.2|8
1655375320000|2022-06-16 10:28:40|11295.9|11293.1|11298|11295.2|11298|11295.2|11294|11291.1|3
1655375330000|2022-06-16 10:28:50|11297|11294.2|11293|11290.2|11297|11294.2|11292|11289.1|6
1655375340000|2022-06-16 10:29:00|11293.1|11289.1|11291|11288.2|11293.1|11290.2|11291|11288.2|2
1655375350000|2022-06-16 10:29:10|11290.5|11287.7|11291|11288.2|11291.5|11288.7|11290|11287.1|5
1655375360000|2022-06-16 10:29:20|11292|11289.2|11290|11287.2|11292|11289.2|11290|11286.1|25
1655375370000|2022-06-16 10:29:30|11290.1|11286.1|11286.5|11283.7|11290.1|11287.2|11286.5|11283.7|2
1655375380000|2022-06-16 10:29:40|11287|11284.2|11289|11286.2|11290|11287.2|11286.5|11283.7|5
1655375390000|2022-06-16 10:29:50|11288|11285.2|11298|11295.2|11299.1|11295.2|11288|11285.2|55
1655375400000|2022-06-16 10:30:00|11298.1|11294.1|11294|11291.2|11298.1|11295.2|11294|11291.1|3
1655375410000|2022-06-16 10:30:10|11293|11290.2|11290|11287.2|11293.1|11290.2|11289|11286.2|12
1655375420000|2022-06-16 10:30:20|11290.1|11286.1|11290|11287.2|11291|11288.2|11289.5|11286.1|2
1655375430000|2022-06-16 10:30:30|11291.1|11287.1|11289|11286.2|11293|11290.2|11288|11285.1|3
1655375440000|2022-06-16 10:30:40|11288|11285.2|11286.5|11283.7|11288|11285.2|11286.5|11283.1|11
1655375450000|2022-06-16 10:30:50|11286|11283.2|11278|11275.2|11286|11283.2|11278|11275.2|16
1655375460000|2022-06-16 10:31:00|11279|11276.2|11272|11269.2|11279.6|11276.2|11268.5|11265.1|82
1655375470000|2022-06-16 10:31:10|11271.9|11269.1|11268|11264|11271.9|11269.1|11265.4|11262.6|23724
1655375480000|2022-06-16 10:31:20|11268.1|11264.1|11267.4|11264.6|11268.1|11264.6|11264.5|11261.1|23755
1655375490000|2022-06-16 10:31:30|11266.9|11264.1|11269|11266.2|11272|11269.1|11265.4|11262.6|11910
1655375500000|2022-06-16 10:31:40|11269.4|11266.6|11269.9|11267.1|11270|11267.2|11268|11265|3
1655375510000|2022-06-16 10:31:50|11270|11266|11266.4|11263.6|11270|11267.1|11265.9|11263|12
1655375520000|2022-06-16 10:32:00|11265.9|11263.1|11255.9|11253.1|11265.9|11263.1|11255.4|11252.6|114
1655375530000|2022-06-16 10:32:10|11255.4|11252.6|11253.9|11251.1|11256.4|11253.6|11252.4|11249|64
1655375540000|2022-06-16 10:32:20|11252.9|11250.1|11253.9|11251.1|11258.4|11255.6|11251.5|11248.7|58
1655375550000|2022-06-16 10:32:30|11255|11251|11256.9|11254.1|11258.5|11254.1|11254.9|11250.5|30
1655375560000|2022-06-16 10:32:40|11254.9|11252.1|11255.9|11253.1|11255.9|11253.1|11254.9|11252.1|9
1655375570000|2022-06-16 10:32:50|11256.4|11253.6|11256.9|11254.1|11260|11257.1|11255.9|11253|23
1655375580000|2022-06-16 10:33:00|11255.9|11253.1|11255.9|11253.1|11256|11253.2|11255.9|11253.1|5
1655375590000|2022-06-16 10:33:10|11256|11253.2|11260.9|11258.1|11262.9|11260.1|11256|11253.2|26
1655375600000|2022-06-16 10:33:20|11261.4|11258.6|11260.9|11258.1|11261.9|11259.1|11259.4|11256.6|6
1655375610000|2022-06-16 10:33:30|11259.9|11257.1|11260.9|11258.1|11261.9|11259.1|11259.9|11257.1|1
1655375620000|2022-06-16 10:33:40|11259.9|11257.1|11261.9|11259.1|11261.9|11259.1|11259.9|11256|4
1655375630000|2022-06-16 10:33:50|11261.4|11258.6|11262.9|11260.1|11264|11260.1|11260.9|11258|3
1655375640000|2022-06-16 10:34:00|11262|11259.2|11262|11258|11263|11260.1|11258.9|11256|4
1655375650000|2022-06-16 10:34:10|11261.9|11259.1|11260.9|11258.1|11262.9|11260.1|11258.9|11256.1|66
1655375660000|2022-06-16 10:34:20|11260.1|11256.1|11259.9|11257.1|11261|11258.1|11258.9|11256|4
1655375670000|2022-06-16 10:34:30|11257.9|11255.1|11254.9|11252.1|11257.9|11255.1|11254.9|11252.1|12
1655375680000|2022-06-16 10:34:40|11253.9|11251.1|11252.9|11250.1|11255.4|11252.6|11251.9|11249.1|20
1655375690000|2022-06-16 10:34:50|11252.4|11249.6|11252.4|11249.6|11255|11251.1|11249.9|11247.1|17
1655375700000|2022-06-16 10:35:00|11251.9|11249.1|11251.9|11249.1|11254|11251.1|11250.9|11247|33
1655375710000|2022-06-16 10:35:10|11250.9|11248.1|11248.9|11246.1|11253|11250.1|11248.9|11246.1|21
1655375720000|2022-06-16 10:35:20|11248.4|11245.6|11234.4|11231.6|11248.4|11245.6|11231.9|11229|12791
1655375730000|2022-06-16 10:35:30|11232.9|11230.1|11236.9|11234.1|11238.5|11234.6|11232.9|11230.1|63
1655375740000|2022-06-16 10:35:40|11237.4|11234.6|11232.9|11230.1|11239.4|11236.6|11232.9|11230.1|33
1655375750000|2022-06-16 10:35:50|11233|11229|11233.9|11231.1|11234.4|11231.6|11231.9|11229|24
1655375760000|2022-06-16 10:36:00|11232.9|11230.1|11232.9|11230.1|11234|11230.1|11231.9|11229|6
1655375770000|2022-06-16 10:36:10|11233|11229|11230.4|11227.6|11235|11231.6|11230.4|11227.6|120
1655375780000|2022-06-16 10:36:20|11230.9|11228.1|11231.9|11229.1|11232.9|11230.1|11227.4|11224.6|150
1655375790000|2022-06-16 10:36:30|11232.4|11229.6|11232.9|11230.1|11233.9|11231.1|11231.9|11229.1|6
1655375800000|2022-06-16 10:36:40|11231.9|11229.1|11228.9|11226.1|11232.9|11230.1|11227.9|11225.1|49
1655375810000|2022-06-16 10:36:50|11228.4|11225.6|11226.4|11223.6|11229.5|11226.6|11225.4|11222.6|108
1655375820000|2022-06-16 10:37:00|11225.4|11222.6|11229.9|11227.1|11230.9|11228.1|11225.4|11222.6|110
1655375830000|2022-06-16 10:37:10|11230.4|11227.6|11229.4|11226.6|11233.4|11230.6|11228.9|11226.1|145
1655375840000|2022-06-16 10:37:20|11228.9|11226.1|11225.9|11223.1|11228.9|11226.1|11225.4|11222.6|39
1655375850000|2022-06-16 10:37:30|11226.9|11224.1|11227.9|11225.1|11228.9|11226.1|11220.4|11217.6|138
1655375860000|2022-06-16 10:37:40|11226.4|11223.6|11222.9|11220.1|11226.9|11224.1|11222.9|11220.1|17
1655375870000|2022-06-16 10:37:50|11221.9|11219.1|11223.9|11221.1|11225|11221.6|11221.9|11218|13
1655375880000|2022-06-16 10:38:00|11225|11221|11226.9|11224.1|11227|11224.1|11223.9|11221|26
1655375890000|2022-06-16 10:38:10|11225.9|11223.1|11224.9|11222.1|11226.9|11224.1|11223.4|11220.6|17
1655375900000|2022-06-16 10:38:20|11226.4|11223.6|11223.9|11221.1|11226.4|11223.6|11222.9|11220|52
1655375910000|2022-06-16 10:38:30|11223.4|11220.6|11221.9|11219.1|11226|11223.1|11221.9|11219|19
1655375920000|2022-06-16 10:38:40|11223|11219|11222.9|11220.1|11223|11220.1|11221.9|11219|15
1655375930000|2022-06-16 10:38:50|11223|11219|11224.9|11222.1|11224.9|11222.1|11221.9|11218.5|39722
1655375940000|2022-06-16 10:39:00|11223.9|11221.1|11224.9|11222.1|11226|11223.1|11222.9|11220.1|11
1655375950000|2022-06-16 10:39:10|11225.9|11223.1|11223.9|11221.1|11226.9|11224.1|11223.4|11220.6|38
1655375960000|2022-06-16 10:39:20|11222.9|11220.1|11223.4|11220.6|11223.9|11221.1|11222.9|11220.1|10
1655375970000|2022-06-16 10:39:30|11223.9|11221.1|11218.9|11216.1|11224.4|11221.6|11218.9|11216|54
1655375980000|2022-06-16 10:39:40|11219.4|11216.6|11219.9|11217.1|11221.4|11218.6|11218.4|11215.6|30
1655375990000|2022-06-16 10:39:50|11221|11217|11220.4|11217.6|11221|11218.1|11219.4|11216.6|5
1655376000000|2022-06-16 10:40:00|11220.9|11218.1|11219.9|11217.1|11220.9|11218.1|11218.4|11215.6|34
1655376010000|2022-06-16 10:40:10|11219.4|11216.6|11217.9|11215.1|11219.9|11217.1|11217.4|11214.6|45
1655376020000|2022-06-16 10:40:20|11218.4|11215.6|11217.9|11215.1|11219|11216.1|11216.9|11214.1|50
1655376030000|2022-06-16 10:40:30|11218.9|11216.1|11217.9|11215.1|11221|11218.1|11217.9|11215|14
1655376040000|2022-06-16 10:40:40|11216.9|11214.1|11216.4|11213.6|11217.9|11215.1|11216.4|11213.6|25
1655376050000|2022-06-16 10:40:50|11216.9|11214.1|11217.9|11215.1|11220|11217.1|11216.9|11214|17
1655376060000|2022-06-16 10:41:00|11218.9|11216.1|11219.9|11217.1|11221|11218.1|11217.9|11215|15
1655376070000|2022-06-16 10:41:10|11219.8|11217|11224.9|11222.1|11227.9|11225.1|11218.9|11216.1|37
1655376080000|2022-06-16 10:41:20|11224.4|11221.6|11214.9|11212.1|11224.4|11221.6|11211.4|11208.6|195
1655376090000|2022-06-16 10:41:30|11215.9|11213.1|11212.9|11210.1|11217|11213.1|11212.9|11210.1|14
1655376100000|2022-06-16 10:41:40|11213.9|11211.1|11211.9|11209.1|11214|11211.1|11211.4|11208.6|36
1655376110000|2022-06-16 10:41:50|11212.9|11210.1|11213.9|11211.1|11213.9|11211.1|11211.9|11209|28
1655376120000|2022-06-16 10:42:00|11216|11212|11219.9|11217.1|11219.9|11217.1|11214.9|11212|44
1655376130000|2022-06-16 10:42:10|11221|11217|11218.9|11216.1|11221.5|11217.1|11217.8|11213.5|20
1655376140000|2022-06-16 10:42:20|11218.8|11216|11217.4|11214.6|11218.8|11216|11217.4|11214.6|21
1655376150000|2022-06-16 10:42:30|11217.9|11215.1|11225.3|11222.5|11225.3|11222.5|11217.9|11215.1|12
1655376160000|2022-06-16 10:42:40|11223.9|11221.1|11228.9|11226.1|11231|11228.1|11223.9|11221|41
1655376170000|2022-06-16 10:42:50|11229|11225|11235.9|11233.1|11235.9|11233.1|11226.8|11224|45
1655376180000|2022-06-16 10:43:00|11235.4|11232.6|11236.9|11234.1|11241|11238.1|11234.9|11232.1|49
1655376190000|2022-06-16 10:43:10|11236.8|11234|11233.9|11231.1|11238.9|11236.1|11232.9|11230.1|22
1655376200000|2022-06-16 10:43:20|11234|11230|11228|11224|11234|11230.1|11226.4|11223.6|47
1655376210000|2022-06-16 10:43:30|11227.9|11223.9|11227.9|11225.1|11229|11226.1|11225.4|11222.6|11
1655376220000|2022-06-16 10:43:40|11229|11225|11228|11224|11229|11225.1|11225.9|11223.1|9
1655376230000|2022-06-16 10:43:50|11226.9|11224.1|11217|11213|11226.9|11224.1|11214.9|11212.1|49
1655376240000|2022-06-16 10:44:00|11216.4|11213.6|11218.8|11216|11218.8|11216|11215.9|11213|13738
1655376250000|2022-06-16 10:44:10|11218.9|11216.1|11222.8|11220|11222.8|11220|11218.9|11216|5
1655376260000|2022-06-16 10:44:20|11220.9|11218.1|11223.9|11219.9|11223.9|11220|11219.9|11216.9|20
1655376270000|2022-06-16 10:44:30|11224.9|11220.9|11224|11220|11226.9|11224.1|11223.9|11220|12
1655376280000|2022-06-16 10:44:40|11223.9|11221.1|11228.9|11226.1|11230|11227.1|11223.9|11220|8
1655376290000|2022-06-16 10:44:50|11229.8|11227|11228.9|11226.1|11230.9|11228.1|11228.9|11225|13
1655376300000|2022-06-16 10:45:00|11227.9|11225.1|11224.8|11222|11228|11225.1|11224.8|11222|9
1655376310000|2022-06-16 10:45:10|11224.9|11222.1|11231.9|11229.1|11235.3|11232.5|11224.8|11221.9|49
1655376320000|2022-06-16 10:45:20|11230.9|11228.1|11230.8|11228|11231.9|11229.1|11225.8|11223|58
1655376330000|2022-06-16 10:45:30|11229.4|11226.6|11227.9|11225.1|11231.9|11229.1|11227.4|11224.6|31
1655376340000|2022-06-16 10:45:40|11227.8|11225|11224.9|11222.1|11227.8|11225|11222.4|11219|49
1655376350000|2022-06-16 10:45:50|11223.9|11221.1|11222.9|11220.1|11224.5|11221.1|11221.8|11219|19
1655376360000|2022-06-16 10:46:00|11223|11219|11224.9|11222.1|11224.9|11222.1|11222.9|11219|4
1655376370000|2022-06-16 10:46:10|11224.8|11222|11224.9|11222.1|11225|11222.1|11223.9|11221|7
1655376380000|2022-06-16 10:46:20|11223.9|11221.1|11221|11217|11223.9|11221.1|11218.9|11216|14
1655376390000|2022-06-16 10:46:30|11221.3|11218.5|11221.9|11219.1|11222|11219.1|11220.4|11217|15
1655376400000|2022-06-16 10:46:40|11221.8|11219|11214.9|11212.1|11221.8|11219|11212.8|11210|50
1655376410000|2022-06-16 10:46:50|11214.8|11212|11213|11209|11214.8|11212|11211.4|11208.6|21
1655376420000|2022-06-16 10:47:00|11212.9|11210.1|11211.9|11209.1|11213|11210.1|11210.4|11207.6|56
1655376430000|2022-06-16 10:47:10|11212.8|11210|11206.3|11203.5|11212.9|11210.1|11206.3|11203.5|120
1655376440000|2022-06-16 10:47:20|11206.8|11204|11205.8|11203|11206.8|11204|11205.8|11203|45
1655376450000|2022-06-16 10:47:30|11206.3|11203.5|11206.8|11204|11207.3|11204.5|11205.8|11203|6
1655376460000|2022-06-16 10:47:40|11207.3|11204.5|11205.8|11203|11207.8|11205|11205.8|11202.9|22
1655376470000|2022-06-16 10:47:50|11205.3|11202.5|11207.3|11204.5|11209.3|11206.5|11205.3|11202.5|27
1655376480000|2022-06-16 10:48:00|11206.8|11204|11206.8|11204|11206.8|11204|11205.3|11202.5|14
1655376490000|2022-06-16 10:48:10|11207.3|11204.5|11212.3|11209.5|11212.3|11209.5|11205.8|11203|231
1655376500000|2022-06-16 10:48:20|11211.8|11209|11206.8|11204|11211.8|11209|11206.8|11204|23
1655376510000|2022-06-16 10:48:30|11207.8|11205|11206.8|11204|11208.3|11205.5|11206.8|11203.9|11
1655376520000|2022-06-16 10:48:40|11208.9|11204.9|11209.9|11205.9|11210.9|11208|11208.8|11204.9|7
1655376530000|2022-06-16 10:48:50|11208.9|11204.9|11207.8|11205|11208.9|11205|11207.8|11204.9|0
1655376540000|2022-06-16 10:49:00|11207.3|11204.5|11207.8|11205|11208.3|11205.5|11206.8|11203.9|13
1655376550000|2022-06-16 10:49:10|11206.8|11204|11206.8|11204|11206.8|11204|11206.8|11204|10
1655376560000|2022-06-16 10:49:20|11206.3|11203.5|11208.8|11206|11209.3|11206.5|11206.3|11203.5|25
1655376570000|2022-06-16 10:49:30|11208.3|11205.5|11205.8|11203|11208.3|11205.5|11205.8|11203|13
1655376580000|2022-06-16 10:49:40|11206.3|11203.5|11207.8|11205|11207.8|11205|11205.8|11203|2
1655376590000|2022-06-16 10:49:50|11208.8|11206|11211.9|11207.9|11211.9|11209|11208.8|11206|17
1655376600000|2022-06-16 10:50:00|11210.8|11208|11205.8|11203|11210.9|11208|11205.8|11203|17
1655376610000|2022-06-16 10:50:10|11205.3|11202.5|11208.3|11205.5|11208.8|11206|11205.3|11202.5|83
1655376620000|2022-06-16 10:50:20|11207.8|11205|11206.8|11204|11207.8|11205|11201.3|11198.5|160
1655376630000|2022-06-16 10:50:30|11205.8|11203|11204.8|11202|11207.3|11204.5|11204.3|11201.5|19
1655376640000|2022-06-16 10:50:40|11203.8|11201|11207.8|11205|11209.9|11207|11203.8|11201|10
1655376650000|2022-06-16 10:50:50|11206.8|11204|11204.8|11202|11207.9|11205|11204.8|11202|4
1655376660000|2022-06-16 10:51:00|11203.8|11201|11205.8|11203|11206.9|11204|11202.3|11199.5|44
1655376670000|2022-06-16 10:51:10|11206.8|11204|11205.8|11203|11208.8|11206|11205.8|11202.9|11
1655376680000|2022-06-16 10:51:20|11204.8|11202|11203.9|11199.9|11204.8|11202|11201.8|11199|15
1655376690000|2022-06-16 10:51:30|11203.8|11201|11202.8|11200|11203.9|11201|11201.8|11198.9|26
1655376700000|2022-06-16 10:51:40|11202.9|11198.9|11200.8|11198|11203.3|11200.5|11200.8|11198|14
1655376710000|2022-06-16 10:51:50|11200.3|11197.5|11198.8|11196|11200.8|11198|11198.3|11195.5|37
1655376720000|2022-06-16 10:52:00|11198.3|11195.5|11198.3|11195.5|11201.8|11199|11198.3|11195.5|45
1655376730000|2022-06-16 10:52:10|11198.8|11196|11198.3|11195.5|11199.3|11196.5|11198.3|11195.5|16
1655376740000|2022-06-16 10:52:20|11198.8|11196|11208.9|11204.9|11208.9|11206|11197.3|11194.5|50
1655376750000|2022-06-16 10:52:30|11208.8|11206|11204.9|11200.9|11209.3|11206.5|11203.3|11199.9|25
1655376760000|2022-06-16 10:52:40|11204.8|11202|11204.8|11202|11205.3|11202.5|11202.8|11200|11
1655376770000|2022-06-16 10:52:50|11206.3|11203.5|11208.3|11205.5|11210.9|11208|11206.3|11203.5|10
1655376780000|2022-06-16 10:53:00|11207.8|11205|11209.8|11207|11212.8|11210|11204.8|11202|66
1655376790000|2022-06-16 10:53:10|11210.9|11206.9|11210.8|11208|11212.3|11209.5|11209.8|11206.9|23
1655376800000|2022-06-16 10:53:20|11211.3|11208.5|11221.9|11217.9|11222.8|11220|11210.8|11208|28
1655376810000|2022-06-16 10:53:30|11220.8|11218|11225.8|11223|11225.8|11223|11218.8|11215.9|40
1655376820000|2022-06-16 10:53:40|11225.3|11222.5|11233.8|11231|11233.9|11231|11224.8|11221.9|14856
1655376830000|2022-06-16 10:53:50|11234.8|11232|11232.9|11228.9|11236.4|11233|11230.8|11228|44389
1655376840000|2022-06-16 10:54:00|11231.8|11229|11223.8|11221|11231.8|11229|11222.8|11219.9|25
1655376850000|2022-06-16 10:54:10|11221.8|11219|11216.8|11214|11222.8|11220|11216.8|11213.9|14858
1655376860000|2022-06-16 10:54:20|11215.9|11211.9|11213.8|11211|11217.4|11214|11213.8|11209.9|14846
1655376870000|2022-06-16 10:54:30|11214.4|11210.4|11213.8|11211|11214.9|11212|11211.8|11208.4|29692
1655376880000|2022-06-16 10:54:40|11214.9|11210.9|11211.8|11209|11214.9|11211|11211.8|11209|13
1655376890000|2022-06-16 10:54:50|11212.8|11210|11206.8|11204|11212.8|11210|11204.8|11200.9|39
1655376900000|2022-06-16 10:55:00|11206.3|11203.5|11204.8|11202|11209.8|11207|11204.8|11200.9|24
1655376910000|2022-06-16 10:55:10|11205.9|11201.9|11204.8|11202|11205.9|11203|11201.8|11198.9|6
1655376920000|2022-06-16 10:55:20|11204.3|11201.5|11202.9|11198.9|11204.4|11201.5|11199.8|11195.4|30
1655376930000|2022-06-16 10:55:30|11201.8|11199|11203.8|11201|11203.8|11201|11199.8|11196.9|10
1655376940000|2022-06-16 10:55:40|11204.9|11200.9|11205.8|11203|11206.9|11203.5|11203.8|11200.9|17
1655376950000|2022-06-16 10:55:50|11205.9|11201.9|11208.8|11206|11211.9|11209|11204.8|11200.9|12
1655376960000|2022-06-16 10:56:00|11209.8|11207|11215.8|11213|11218.9|11215|11208.8|11206|22
1655376970000|2022-06-16 10:56:10|11216.8|11214|11216.8|11214|11216.9|11214|11213.8|11210.9|14945
1655376980000|2022-06-16 10:56:20|11216.3|11213.5|11216.8|11214|11217.9|11214|11214.3|11210.9|135
1655376990000|2022-06-16 10:56:30|11215.8|11213|11217.8|11215|11217.9|11215|11214.9|11210.9|10
1655377000000|2022-06-16 10:56:40|11217.3|11214.5|11224.9|11220.9|11225.9|11223|11217.3|11214.5|43
1655377010000|2022-06-16 10:56:50|11225.9|11221.9|11229.9|11225.9|11231.3|11228.5|11225.8|11221.9|84
1655377020000|2022-06-16 10:57:00|11227.8|11225|11223.8|11221|11227.9|11225|11223.8|11221|1
1655377030000|2022-06-16 10:57:10|11222.8|11220|11225.8|11223|11228.3|11225.5|11221.8|11219|28
1655377040000|2022-06-16 10:57:20|11225.9|11221.9|11221.9|11217.9|11225.9|11223|11218.8|11216|14
1655377050000|2022-06-16 10:57:30|11220.9|11216.9|11221.8|11219|11221.9|11219|11220.8|11216.9|0
1655377060000|2022-06-16 10:57:40|11221.9|11217.9|11219.8|11217|11222.9|11220|11219.8|11215.9|3
1655377070000|2022-06-16 10:57:50|11220.9|11216.9|11223.9|11219.9|11223.9|11220|11218.8|11215.9|4
1655377080000|2022-06-16 10:58:00|11221.8|11219|11220.8|11218|11222.9|11220|11216.8|11214|28
1655377090000|2022-06-16 10:58:10|11221.8|11219|11221.8|11219|11225.8|11223|11220.8|11218|13
1655377100000|2022-06-16 10:58:20|11220.8|11218|11224.9|11220.9|11224.9|11222|11220.8|11217.9|3
1655377110000|2022-06-16 10:58:30|11225.3|11222.5|11222.8|11220|11225.3|11222.5|11222.8|11220|26
1655377120000|2022-06-16 10:58:40|11224.9|11220.9|11221.8|11219|11225.8|11223|11221.8|11219|14
1655377130000|2022-06-16 10:58:50|11221.9|11217.9|11212.8|11210|11222.3|11219.5|11212.8|11210|15
1655377140000|2022-06-16 10:59:00|11213.8|11211|11212.8|11210|11214.9|11211|11209.9|11205.9|9
1655377150000|2022-06-16 10:59:10|11212.3|11209.5|11212.3|11209.5|11213.8|11211|11210.3|11207.5|13
1655377160000|2022-06-16 10:59:20|11212.9|11208.9|11211.8|11209|11215.4|11212|11211.8|11208.9|7
1655377170000|2022-06-16 10:59:30|11212.3|11209.5|11211.8|11209|11216.9|11213|11211.8|11209|30279
1655377180000|2022-06-16 10:59:40|11212.8|11210|11212.9|11208.9|11213.3|11210.5|11211.8|11208.9|11
1655377190000|2022-06-16 10:59:50|11212.8|11210|11211.3|11208.5|11214.4|11211|11211.3|11208.5|8
1655377200000|2022-06-16 11:00:00|11209.8|11207|11204.9|11200.9|11212.9|11210|11204.8|11200.9|45
1655377210000|2022-06-16 11:00:10|11203.8|11201|11203.8|11201|11205.9|11202|11202.8|11199.9|9
1655377220000|2022-06-16 11:00:20|11204.9|11200.9|11209.8|11207|11210.9|11207|11203.8|11200.9|8
1655377230000|2022-06-16 11:00:30|11210.8|11208|11212.3|11209.5|11212.8|11210|11207.8|11203.9|44
1655377240000|2022-06-16 11:00:40|11211.9|11207.9|11198.3|11195.5|11211.9|11209|11198.3|11195.5|34
1655377250000|2022-06-16 11:00:50|11198.8|11196|11204.8|11202|11209.8|11207|11198.8|11194.4|89
1655377260000|2022-06-16 11:01:00|11204.9|11200.9|11205.8|11203|11209.4|11205|11203.8|11200.4|36
1655377270000|2022-06-16 11:01:10|11203.3|11200.5|11207.8|11205|11208.9|11206|11202.8|11199.9|15311
1655377280000|2022-06-16 11:01:20|11208.4|11204.4|11214.8|11212|11215.8|11213|11206.8|11203.9|15321
1655377290000|2022-06-16 11:01:30|11214.9|11210.9|11210.8|11208|11214.9|11212|11210.8|11206.9|4
1655377300000|2022-06-16 11:01:40|11209.8|11207|11211.8|11209|11212.9|11209|11208.8|11205.9|10
1655377310000|2022-06-16 11:01:50|11212.9|11208.9|11221.9|11217.9|11222.9|11220|11211.8|11208.9|58
1655377320000|2022-06-16 11:02:00|11220.9|11216.9|11222.8|11220|11223.9|11221|11218.8|11214.9|14
1655377330000|2022-06-16 11:02:10|11220.8|11218|11220.8|11218|11222.9|11220|11220.8|11216.9|5
1655377340000|2022-06-16 11:02:20|11221.3|11218.5|11218.8|11216|11222.9|11219|11218.8|11215.9|14
1655377350000|2022-06-16 11:02:30|11219.9|11215.9|11214.8|11212|11220.9|11217|11214.8|11211.9|6
1655377360000|2022-06-16 11:02:40|11215.9|11211.9|11216.8|11214|11216.8|11214|11211.8|11209|5
1655377370000|2022-06-16 11:02:50|11217.3|11214.5|11212.8|11210|11217.9|11215|11212.8|11209.9|11
1655377380000|2022-06-16 11:03:00|11213.8|11211|11217.8|11215|11219.9|11217|11213.8|11209.9|11
1655377390000|2022-06-16 11:03:10|11219.9|11215.9|11218.8|11216|11220.9|11217.5|11218.8|11215.9|5
1655377400000|2022-06-16 11:03:20|11219.9|11215.9|11219.8|11217|11221.9|11218.5|11219.8|11215.9|7
1655377410000|2022-06-16 11:03:30|11220.9|11216.9|11224.8|11222|11227.8|11225|11217.8|11214.9|42
1655377420000|2022-06-16 11:03:40|11225.3|11222.5|11226.3|11223.5|11227.9|11223.5|11224.8|11219.9|46292
1655377430000|2022-06-16 11:03:50|11229.3|11226.5|11229.9|11225.9|11231.9|11229|11227.8|11225|22
1655377440000|2022-06-16 11:04:00|11228.8|11226|11226.8|11224|11232.3|11229.5|11226.8|11222.9|17
1655377450000|2022-06-16 11:04:10|11225.8|11223|11229.8|11227|11229.8|11227|11225.3|11222.5|12
1655377460000|2022-06-16 11:04:20|11230.9|11226.9|11230.8|11228|11232.9|11228.9|11229.8|11225.9|7
1655377470000|2022-06-16 11:04:30|11232.3|11229.5|11232.9|11228.9|11235.9|11233|11228.8|11225.9|15470
1655377480000|2022-06-16 11:04:40|11231.9|11227.9|11228.9|11224.9|11232.4|11229|11227.8|11223.9|30899
1655377490000|2022-06-16 11:04:50|11227.8|11225|11236.8|11234|11237.9|11234|11227.8|11225|30950
1655377500000|2022-06-16 11:05:00|11236.9|11232.9|11232.3|11229.5|11239.8|11237|11231.8|11229|13
1655377510000|2022-06-16 11:05:10|11232.8|11230|11233.8|11231|11235.9|11232|11232.8|11229.9|14
1655377520000|2022-06-16 11:05:20|11235.8|11233|11234.8|11232|11236.9|11233.5|11233.8|11231|8
1655377530000|2022-06-16 11:05:30|11234.9|11230.9|11231.8|11229|11234.9|11231.5|11231.8|11229|18
1655377540000|2022-06-16 11:05:40|11232.8|11230|11240.8|11238|11241.3|11238.5|11232.8|11230|31
1655377550000|2022-06-16 11:05:50|11239.8|11237|11242.8|11240|11244.3|11241.5|11239.8|11236.9|7
1655377560000|2022-06-16 11:06:00|11243.9|11239.9|11253.8|11251|11253.9|11251|11241.8|11239|78
1655377570000|2022-06-16 11:06:10|11252.9|11248.9|11251.8|11249|11252.9|11250|11249.8|11246.9|12
1655377580000|2022-06-16 11:06:20|11252.8|11250|11251.8|11249|11253.9|11251|11248.8|11245.9|26
1655377590000|2022-06-16 11:06:30|11251.3|11248.5|11246.9|11242.9|11251.9|11249|11245.4|11241.4|38
1655377600000|2022-06-16 11:06:40|11245.8|11243|11241.3|11238.5|11246.9|11243|11239.8|11237|25
1655377610000|2022-06-16 11:06:50|11240.8|11238|11241.8|11239|11243.9|11240|11239.3|11236.5|13
1655377620000|2022-06-16 11:07:00|11240.8|11238|11233.8|11231|11241.9|11238|11229.8|11226.9|24
1655377630000|2022-06-16 11:07:10|11235.8|11233|11239.8|11237|11242.3|11239.5|11235.8|11233|31
1655377640000|2022-06-16 11:07:20|11238.8|11236|11237.8|11235|11240.8|11238|11237.8|11233.9|7
1655377650000|2022-06-16 11:07:30|11236.3|11233.5|11229.8|11227|11236.3|11233.5|11225.8|11223|19
1655377660000|2022-06-16 11:07:40|11229.9|11225.9|11233.8|11231|11233.8|11231|11228.8|11225.9|13
1655377670000|2022-06-16 11:07:50|11232.8|11230|11236.8|11234|11236.8|11234|11232.8|11230|7
1655377680000|2022-06-16 11:08:00|11236.9|11232.9|11235.8|11233|11237.8|11235|11232.8|11229.9|36
1655377690000|2022-06-16 11:08:10|11235.3|11232.5|11233.8|11231|11236.9|11233|11231.8|11227.9|9
1655377700000|2022-06-16 11:08:20|11234.8|11232|11233.9|11229.9|11236.8|11234|11232.8|11229.9|14
1655377710000|2022-06-16 11:08:30|11232.8|11230|11220.8|11218|11233.9|11231|11220.8|11217.8|30
1655377720000|2022-06-16 11:08:40|11221.7|11218.9|11220.8|11218|11223.9|11221|11220.3|11217.5|8
1655377730000|2022-06-16 11:08:50|11221.8|11217.8|11221.8|11217.8|11222.9|11220|11219.8|11217|11
1655377740000|2022-06-16 11:09:00|11220.8|11218|11219.8|11215.8|11223.8|11220.9|11218.7|11215.8|8
1655377750000|2022-06-16 11:09:10|11220.8|11216.8|11216.8|11212.8|11220.8|11216.9|11216.8|11212.8|7
1655377760000|2022-06-16 11:09:20|11215.7|11212.9|11215.7|11212.9|11216.8|11213.9|11215.7|11212.8|8
1655377770000|2022-06-16 11:09:30|11217.7|11214.9|11212.7|11209.9|11217.7|11214.9|11212.7|11209.9|28
1655377780000|2022-06-16 11:09:40|11212.8|11208.8|11211.7|11208.9|11213.9|11211|11210.7|11207.9|11
1655377790000|2022-06-16 11:09:50|11212.8|11208.8|11210.7|11207.9|11212.8|11209.9|11210.7|11207.9|19
1655377800000|2022-06-16 11:10:00|11211.7|11208.9|11211.7|11208.9|11215.7|11212.9|11211.7|11208.8|13
1655377810000|2022-06-16 11:10:10|11211.8|11207.8|11212.7|11209.9|11213.7|11210.9|11211.7|11207.8|4
1655377820000|2022-06-16 11:10:20|11213.8|11209.8|11212.7|11209.9|11213.8|11210.9|11211.7|11208.8|5
1655377830000|2022-06-16 11:10:30|11211.7|11208.9|11208.7|11205.9|11212.8|11209.9|11205.7|11202.9|67
1655377840000|2022-06-16 11:10:40|11209.7|11206.9|11210.7|11207.9|11213.2|11210.4|11208.7|11205.9|6
1655377850000|2022-06-16 11:10:50|11209.7|11206.9|11212.8|11208.8|11214.8|11210.9|11209.7|11206.3|31658
1655377860000|2022-06-16 11:11:00|11210.8|11208|11213.7|11210.9|11214.8|11211.9|11209.7|11206.8|6
1655377870000|2022-06-16 11:11:10|11214.8|11210.8|11218.7|11215.9|11218.8|11215.9|11212.7|11209.9|20
1655377880000|2022-06-16 11:11:20|11219.2|11216.4|11220.7|11217.9|11224.8|11221.4|11217.7|11214.9|15854
1655377890000|2022-06-16 11:11:30|11219.7|11216.9|11221.7|11218.9|11224.7|11221.9|11218.7|11215.9|16
1655377900000|2022-06-16 11:11:40|11225.3|11217.3|11207.7|11204.9|11225.3|11219.9|11207.7|11203.3|63542
1655377910000|2022-06-16 11:11:50|11206.7|11203.9|11211.3|11207.3|11212.3|11208.9|11206.7|11203.8|47517
1655377920000|2022-06-16 11:12:00|11210.7|11207.9|11208.8|11204.8|11212.7|11209.9|11208.7|11204.8|15861
1655377930000|2022-06-16 11:12:10|11207.7|11204.9|11206.7|11203.9|11207.7|11204.9|11205.7|11202.8|7
1655377940000|2022-06-16 11:12:20|11205.7|11202.9|11202.7|11199.9|11205.8|11202.9|11201.7|11198.9|71
1655377950000|2022-06-16 11:12:30|11201.2|11198.4|11198.7|11195.9|11201.8|11198.9|11196.7|11193.8|30
1655377960000|2022-06-16 11:12:40|11199.7|11196.9|11199.7|11196.9|11200.8|11197.4|11197.2|11193.8|7
1655377970000|2022-06-16 11:12:50|11201.2|11198.4|11195.7|11192.9|11201.2|11198.4|11195.7|11192.9|14
1655377980000|2022-06-16 11:13:00|11196.7|11193.9|11197.8|11193.8|11198.8|11195.9|11195.7|11192.8|44
1655377990000|2022-06-16 11:13:10|11198.7|11195.9|11199.8|11195.8|11199.8|11195.9|11196.7|11193.9|11
1655378000000|2022-06-16 11:13:20|11198.7|11195.9|11195.7|11192.9|11198.7|11195.9|11195.2|11192.4|9
1655378010000|2022-06-16 11:13:30|11195.2|11192.4|11199.8|11195.8|11200.3|11196.9|11195.2|11192.4|29
1655378020000|2022-06-16 11:13:40|11198.2|11195.4|11197.8|11193.8|11198.8|11195.9|11196.7|11193.8|18
1655378030000|2022-06-16 11:13:50|11197.7|11194.9|11198.7|11195.9|11198.7|11195.9|11196.2|11193.4|17
1655378040000|2022-06-16 11:14:00|11200.2|11197.4|11198.7|11195.9|11200.2|11197.4|11197.7|11194.8|16
1655378050000|2022-06-16 11:14:10|11198.2|11195.4|11196.7|11193.9|11198.3|11195.4|11196.7|11193.8|1
1655378060000|2022-06-16 11:14:20|11197.8|11193.8|11196.2|11193.4|11197.8|11194.4|11193.7|11190.9|28
1655378070000|2022-06-16 11:14:30|11195.7|11192.9|11196.7|11193.9|11196.7|11193.9|11194.7|11191.9|10
1655378080000|2022-06-16 11:14:40|11195.2|11192.4|11193.7|11190.9|11196.8|11193.9|11193.7|11190.9|14
1655378090000|2022-06-16 11:14:50|11193.2|11190.4|11192.7|11189.9|11193.2|11190.4|11192.2|11189.4|40
1655378100000|2022-06-16 11:15:00|11193.2|11190.4|11194.7|11191.9|11194.7|11191.9|11192.2|11189.4|29
1655378110000|2022-06-16 11:15:10|11193.7|11190.9|11194.7|11191.9|11194.7|11191.9|11193.2|11190.4|23
1655378120000|2022-06-16 11:15:20|11192.2|11189.4|11195.8|11191.8|11196.7|11193.9|11192.2|11189.4|20
1655378130000|2022-06-16 11:15:30|11195.7|11192.9|11193.8|11189.8|11195.7|11192.9|11192.2|11189.4|11
1655378140000|2022-06-16 11:15:40|11193.7|11190.9|11201.7|11198.9|11202.2|11199.4|11193.7|11190.9|61
1655378150000|2022-06-16 11:15:50|11202.8|11198.8|11204.7|11201.9|11205.2|11202.4|11199.7|11196.9|26
1655378160000|2022-06-16 11:16:00|11203.7|11200.9|11198.7|11195.9|11203.7|11200.9|11196.7|11192.8|31
1655378170000|2022-06-16 11:16:10|11199.7|11196.9|11199.7|11196.9|11201.2|11198.4|11197.7|11194.9|6
1655378180000|2022-06-16 11:16:20|11198.7|11195.9|11201.7|11198.9|11202.2|11199.4|11197.7|11194.9|23
1655378190000|2022-06-16 11:16:30|11200.7|11197.9|11197.7|11194.9|11201.7|11198.9|11197.7|11193.8|7
1655378200000|2022-06-16 11:16:40|11198.2|11195.4|11196.7|11193.9|11200.8|11197.4|11196.7|11193.8|5
1655378210000|2022-06-16 11:16:50|11196.2|11193.4|11197.7|11194.9|11199.7|11196.9|11196.2|11193.4|2
1655378220000|2022-06-16 11:17:00|11198.7|11195.9|11199.7|11196.9|11200.7|11197.9|11198.2|11195.4|14
1655378230000|2022-06-16 11:17:10|11198.7|11195.9|11198.7|11195.9|11199.8|11196.9|11198.7|11194.8|3
1655378240000|2022-06-16 11:17:20|11196.2|11193.4|11190.7|11187.9|11196.2|11193.4|11188.2|11185.4|110
1655378250000|2022-06-16 11:17:30|11190.8|11186.8|11188.7|11185.9|11190.8|11186.9|11188.2|11185.4|32
1655378260000|2022-06-16 11:17:40|11189.2|11186.4|11181.1|11178.3|11189.7|11186.9|11181.1|11178.3|16543
1655378270000|2022-06-16 11:17:50|11182.1|11179.3|11181.6|11178.8|11184.1|11181.3|11181.1|11178.3|16448
1655378280000|2022-06-16 11:18:00|11181.1|11178.3|11181.6|11178.8|11183.6|11180.8|11181.1|11178.3|23
1655378290000|2022-06-16 11:18:10|11181.1|11178.3|11182.1|11179.3|11183.1|11180.3|11181.1|11178.3|22
1655378300000|2022-06-16 11:18:20|11183.1|11180.3|11181.6|11178.8|11183.6|11180.8|11180.6|11177.8|43
1655378310000|2022-06-16 11:18:30|11181.1|11178.3|11180.6|11177.8|11182.7|11179.8|11180.1|11177.3|15
1655378320000|2022-06-16 11:18:40|11181.6|11178.8|11180.1|11177.3|11181.6|11178.8|11179.6|11176.8|48
1655378330000|2022-06-16 11:18:50|11181.6|11178.8|11179.6|11176.8|11181.6|11178.8|11179.6|11175.7|44
1655378340000|2022-06-16 11:19:00|11181.1|11178.3|11190.6|11187.8|11193.1|11190.3|11180.6|11177.7|256
1655378350000|2022-06-16 11:19:10|11191.1|11188.3|11189.6|11186.8|11192.1|11189.3|11189.6|11186.7|2
1655378360000|2022-06-16 11:19:20|11190.7|11186.7|11190.1|11187.3|11190.7|11187.8|11188.1|11185.3|126
1655378370000|2022-06-16 11:19:30|11191.1|11188.3|11196.6|11193.8|11196.7|11193.8|11191.1|11188.3|27
1655378380000|2022-06-16 11:19:40|11196.1|11193.3|11198.1|11195.3|11199.6|11196.8|11195.6|11192.8|20
1655378390000|2022-06-16 11:19:50|11197.6|11194.8|11196.6|11193.8|11198.7|11195.8|11196.1|11193.3|10
1655378400000|2022-06-16 11:20:00|11195.6|11192.8|11191.6|11188.8|11196.1|11193.3|11191.6|11188.8|63
1655378410000|2022-06-16 11:20:10|11192.7|11188.7|11193.6|11190.8|11194.6|11191.8|11189.1|11186.3|80
1655378420000|2022-06-16 11:20:20|11194.6|11191.8|11196.6|11193.8|11198.6|11195.8|11194.6|11191.7|27
1655378430000|2022-06-16 11:20:30|11198.6|11195.8|11195.6|11192.8|11198.6|11195.8|11195.6|11192.7|13
1655378440000|2022-06-16 11:20:40|11196.6|11193.8|11194.6|11191.8|11197.6|11194.8|11194.6|11191.8|4
1655378450000|2022-06-16 11:20:50|11195.7|11191.7|11194.6|11191.8|11196.6|11193.8|11194.1|11191.3|2
1655378460000|2022-06-16 11:21:00|11194.7|11190.7|11196.6|11193.8|11197.6|11194.8|11194.6|11190.7|22
1655378470000|2022-06-16 11:21:10|11198.1|11195.3|11196.6|11193.8|11198.7|11195.8|11195.6|11192.7|3
1655378480000|2022-06-16 11:21:20|11197.1|11194.3|11199.6|11196.8|11199.7|11196.8|11195.1|11192.3|84
1655378490000|2022-06-16 11:21:30|11200.6|11197.8|11201.7|11197.7|11204.1|11201.3|11199.6|11196.7|16
1655378500000|2022-06-16 11:21:40|11201.6|11198.8|11200.6|11197.8|11203.1|11200.3|11197.6|11194.7|24
1655378510000|2022-06-16 11:21:50|11203.1|11200.3|11200.6|11197.8|11203.6|11200.8|11200.6|11197.8|45
1655378520000|2022-06-16 11:22:00|11199.6|11196.8|11200.6|11197.8|11205.6|11202.8|11199.6|11196.8|20
1655378530000|2022-06-16 11:22:10|11199.6|11196.8|11200.6|11197.8|11200.6|11197.8|11198.6|11195.7|5
1655378540000|2022-06-16 11:22:20|11199.7|11195.7|11193.7|11189.7|11201.6|11198.8|11188.1|11185.3|44
1655378550000|2022-06-16 11:22:30|11192.6|11189.8|11197.6|11194.8|11197.6|11194.8|11192.6|11188.7|34
1655378560000|2022-06-16 11:22:40|11198.7|11194.7|11196.6|11193.8|11199.1|11196.3|11195.6|11192.7|8
1655378570000|2022-06-16 11:22:50|11197.6|11194.8|11199.6|11196.8|11201.7|11197.8|11197.6|11194.7|10
1655378580000|2022-06-16 11:23:00|11200.7|11196.7|11199.6|11196.8|11200.7|11197.8|11199.6|11196.7|4
1655378590000|2022-06-16 11:23:10|11202.1|11199.3|11198.6|11195.8|11202.6|11199.8|11198.6|11195.7|20
1655378600000|2022-06-16 11:23:20|11195.1|11192.3|11191.6|11188.8|11195.1|11192.3|11189.6|11186.8|19
1655378610000|2022-06-16 11:23:30|11190.6|11187.8|11192.7|11188.7|11194.7|11190.8|11190.6|11187.8|17373
1655378620000|2022-06-16 11:23:40|11191.6|11188.8|11190.1|11187.3|11192.2|11188.8|11190.1|11187.3|52094
1655378630000|2022-06-16 11:23:50|11189.6|11186.8|11192.7|11188.7|11192.7|11189.8|11189.1|11186.3|11
1655378640000|2022-06-16 11:24:00|11192.6|11189.8|11195.6|11192.8|11195.6|11192.8|11192.6|11188.7|4
1655378650000|2022-06-16 11:24:10|11197.6|11194.8|11193.6|11190.8|11197.7|11194.8|11193.6|11190.7|9
1655378660000|2022-06-16 11:24:20|11194.7|11190.7|11194.6|11191.8|11194.7|11191.8|11193.1|11189.7|1
1655378670000|2022-06-16 11:24:30|11195.1|11192.3|11196.7|11192.7|11197.7|11193.8|11195.1|11192.3|4
1655378680000|2022-06-16 11:24:40|11196.6|11193.8|11197.6|11194.8|11198.7|11195.8|11195.6|11192.8|8
1655378690000|2022-06-16 11:24:50|11198.6|11195.8|11200.6|11197.8|11201.7|11198.8|11198.1|11194.7|10
1655378700000|2022-06-16 11:25:00|11200.7|11196.7|11198.6|11195.8|11201.7|11198.8|11197.6|11194.7|7
1655378710000|2022-06-16 11:25:10|11197.1|11194.3|11196.6|11193.8|11198.7|11195.8|11196.6|11193.7|15
1655378720000|2022-06-16 11:25:20|11197.7|11193.7|11196.6|11193.8|11197.7|11194.8|11195.6|11192.7|6
1655378730000|2022-06-16 11:25:30|11195.6|11192.8|11193.6|11190.8|11196.1|11193.3|11193.1|11189.7|4
1655378740000|2022-06-16 11:25:40|11193.7|11189.7|11195.7|11191.7|11197.2|11192.8|11193.7|11189.2|10
1655378750000|2022-06-16 11:25:50|11194.7|11190.7|11194.7|11190.7|11195.7|11192.8|11193.6|11189.7|11
1655378760000|2022-06-16 11:26:00|11193.6|11190.8|11193.6|11190.8|11194.7|11191.8|11193.6|11189.7|9
1655378770000|2022-06-16 11:26:10|11195.6|11192.8|11197.6|11194.8|11198.1|11195.3|11195.6|11192.7|14
1655378780000|2022-06-16 11:26:20|11198.1|11195.3|11197.6|11194.8|11199.1|11196.3|11196.6|11193.7|26
1655378790000|2022-06-16 11:26:30|11198.1|11195.3|11197.7|11193.7|11198.6|11195.8|11197.6|11193.7|12
1655378800000|2022-06-16 11:26:40|11196.1|11193.3|11196.6|11193.8|11198.6|11195.8|11195.6|11192.8|6
1655378810000|2022-06-16 11:26:50|11195.6|11192.8|11194.6|11191.8|11196.6|11193.8|11194.6|11191.7|4
1655378820000|2022-06-16 11:27:00|11195.6|11192.8|11196.6|11193.8|11198.1|11195.3|11194.1|11191.3|9
1655378830000|2022-06-16 11:27:10|11197.5|11194.7|11208.1|11205.3|11208.6|11205.8|11197|11194.1|63
1655378840000|2022-06-16 11:27:20|11208.6|11205.8|11217.6|11214.8|11217.7|11214.8|11208.6|11205.8|154
1655378850000|2022-06-16 11:27:30|11217.5|11214.7|11202.6|11199.8|11219.1|11216.3|11200.6|11197.2|17610
1655378860000|2022-06-16 11:27:40|11203.1|11200.3|11202.6|11199.8|11205.1|11202.3|11201.6|11198.8|14
1655378870000|2022-06-16 11:27:50|11204.1|11201.3|11201.6|11198.8|11205.7|11201.8|11201.6|11198.7|10
1655378880000|2022-06-16 11:28:00|11200.6|11197.8|11195.6|11192.8|11200.7|11197.8|11195.6|11192.7|24
1655378890000|2022-06-16 11:28:10|11196.6|11193.8|11202.6|11199.8|11202.6|11199.8|11196.6|11193.7|11
1655378900000|2022-06-16 11:28:20|11203.6|11200.8|11207.7|11203.7|11208.1|11205.3|11202.6|11198.7|9
1655378910000|2022-06-16 11:28:30|11207.6|11204.8|11197.1|11194.3|11207.6|11204.8|11197.1|11194.3|15
1655378920000|2022-06-16 11:28:40|11195.6|11192.8|11199.6|11196.8|11199.6|11196.8|11194.6|11191.8|11
1655378930000|2022-06-16 11:28:50|11198.6|11195.8|11197.6|11194.8|11199.7|11196.8|11197.6|11193.7|2
1655378940000|2022-06-16 11:29:00|11198.6|11195.8|11199.6|11196.8|11200.2|11196.8|11195.6|11190.2|14
1655378950000|2022-06-16 11:29:10|11199.7|11195.7|11192.6|11189.8|11199.7|11196.8|11192.6|11189.8|17
1655378960000|2022-06-16 11:29:20|11192.1|11189.3|11189.6|11186.8|11193.6|11190.8|11188.1|11185.3|17568
1655378970000|2022-06-16 11:29:30|11189.5|11186.7|11189.1|11186.3|11190|11187.2|11188.1|11185.2|17563
1655378980000|2022-06-16 11:29:40|11189|11186.2|11196.1|11193.3|11196.1|11193.3|11188.1|11185.3|19
1655378990000|2022-06-16 11:29:50|11196.6|11193.8|11200.7|11196.7|11201.7|11197.8|11196.6|11193.8|15
1655379000000|2022-06-16 11:30:00|11200.6|11197.8|11205.6|11202.8|11205.7|11202.8|11197.6|11194.6|12
1655379010000|2022-06-16 11:30:10|11206.6|11203.8|11209.1|11206.3|11209.1|11206.3|11204.6|11200.7|12
1655379020000|2022-06-16 11:30:20|11209.6|11206.8|11216.1|11213.3|11216.5|11213.7|11207.6|11203.7|52788
1655379030000|2022-06-16 11:30:30|11216.5|11213.7|11212.5|11209.7|11216.7|11213.7|11211.5|11208.7|15
1655379040000|2022-06-16 11:30:40|11213.5|11210.7|11214.5|11211.7|11214.5|11211.7|11212.5|11209.6|5
1655379050000|2022-06-16 11:30:50|11216.6|11213.8|11214.6|11211.8|11218.5|11215.7|11214.6|11211.7|96
1655379060000|2022-06-16 11:31:00|11214.7|11210.7|11204.5|11201.7|11214.7|11211.8|11204.5|11200.6|27
1655379070000|2022-06-16 11:31:10|11204.6|11201.8|11196.5|11193.7|11206|11203.2|11196.5|11193.7|26
1655379080000|2022-06-16 11:31:20|11195.5|11192.7|11185.5|11182.7|11196.7|11192.7|11185.5|11182.6|58
1655379090000|2022-06-16 11:31:30|11185|11182.2|11187.5|11184.7|11187.5|11184.7|11184|11181.2|63
1655379100000|2022-06-16 11:31:40|11186.5|11183.7|11190.6|11186.6|11190.6|11186.7|11186.5|11182.6|34
1655379110000|2022-06-16 11:31:50|11189.7|11185.7|11187.6|11184.8|11194.5|11191.7|11187.6|11184.8|39
1655379120000|2022-06-16 11:32:00|11188|11185.2|11180.6|11177.8|11188|11185.2|11180.6|11177.8|31
1655379130000|2022-06-16 11:32:10|11181|11178.2|11184.5|11181.7|11184.7|11181.8|11180.5|11177.7|23
1655379140000|2022-06-16 11:32:20|11184.1|11181.3|11182.5|11179.7|11184.1|11181.3|11179.5|11176.7|22
1655379150000|2022-06-16 11:32:30|11182.6|11178.6|11183.5|11180.7|11184|11181.2|11182.5|11178.6|10
1655379160000|2022-06-16 11:32:40|11181.5|11178.7|11187.5|11184.7|11190.6|11187.7|11181.5|11178.7|8
1655379170000|2022-06-16 11:32:50|11186.6|11183.8|11183.5|11180.7|11188.2|11183.8|11183|11179.6|21
1655379180000|2022-06-16 11:33:00|11182.6|11179.8|11182|11179.2|11184.5|11181.7|11181|11178.2|17969
1655379190000|2022-06-16 11:33:10|11182.1|11179.3|11184.6|11180.6|11184.6|11180.7|11181|11178.2|95
1655379200000|2022-06-16 11:33:20|11184.5|11181.7|11186.6|11183.8|11188.7|11184.7|11183.5|11180.7|24
1655379210000|2022-06-16 11:33:30|11186.7|11182.7|11190.5|11187.7|11191.6|11188.8|11184.6|11181.6|105
1655379220000|2022-06-16 11:33:40|11190.6|11186.6|11189.5|11186.7|11193.6|11190.7|11189.5|11185.2|80
1655379230000|2022-06-16 11:33:50|11189.6|11185.6|11187.5|11184.7|11189.6|11185.7|11184.5|11181.2|14
1655379240000|2022-06-16 11:34:00|11188.6|11184.6|11185.5|11182.7|11189.5|11186.7|11185|11182.2|14
1655379250000|2022-06-16 11:34:10|11184.5|11181.7|11188.5|11185.7|11188.5|11185.7|11183.6|11180.8|12
1655379260000|2022-06-16 11:34:20|11188.6|11184.6|11188.5|11185.7|11189.6|11186.7|11187.5|11184.6|1
1655379270000|2022-06-16 11:34:30|11189.6|11185.6|11203.5|11200.7|11206.6|11202.7|11189.5|11185.6|83
1655379280000|2022-06-16 11:34:40|11203.6|11199.6|11193.6|11189.6|11203.6|11199.7|11193.5|11189.6|60
1655379290000|2022-06-16 11:34:50|11193.5|11190.7|11199.6|11195.6|11199.6|11195.7|11192.5|11189.7|16
1655379300000|2022-06-16 11:35:00|11198.5|11195.7|11196.5|11193.7|11202.5|11199.7|11196.5|11193.7|19
1655379310000|2022-06-16 11:35:10|11198.5|11195.7|11200.6|11196.6|11200.6|11197.7|11196.5|11193.6|13
1655379320000|2022-06-16 11:35:20|11199.5|11196.7|11198.5|11195.7|11200.6|11196.7|11198.5|11195.6|1
1655379330000|2022-06-16 11:35:30|11196.6|11193.8|11196.5|11193.7|11198|11195.2|11196|11193.2|7
1655379340000|2022-06-16 11:35:40|11196|11193.2|11198.5|11195.7|11199|11196.2|11196|11193.2|7
1655379350000|2022-06-16 11:35:50|11197.5|11194.7|11193.5|11190.7|11198|11195.2|11191.5|11188.7|19
1655379360000|2022-06-16 11:36:00|11194.5|11191.7|11188.5|11185.7|11197.5|11194.7|11188.5|11185.7|11
1655379370000|2022-06-16 11:36:10|11189.6|11185.6|11185.5|11182.7|11189.6|11186.2|11184.5|11180.6|39
1655379380000|2022-06-16 11:36:20|11185|11182.2|11187.5|11184.7|11187.5|11184.7|11185|11182.2|6
1655379390000|2022-06-16 11:36:30|11186.5|11183.7|11187.5|11184.7|11189.5|11186.7|11186.5|11183.6|14
1655379400000|2022-06-16 11:36:40|11188.5|11185.7|11195.5|11192.7|11196.6|11193.2|11187.5|11183.6|7
1655379410000|2022-06-16 11:36:50|11194.5|11191.7|11190.5|11187.7|11195.6|11191.7|11190.5|11187.7|5
1655379420000|2022-06-16 11:37:00|11192.5|11189.7|11193.5|11190.7|11199|11196.2|11192.5|11189.7|15
1655379430000|2022-06-16 11:37:10|11192.5|11189.7|11190.5|11187.7|11192.5|11189.7|11188|11185.2|23
1655379440000|2022-06-16 11:37:20|11190.6|11186.6|11190.5|11187.7|11191.6|11188.7|11190|11186.6|3
1655379450000|2022-06-16 11:37:30|11190|11187.2|11191.5|11188.7|11191.6|11188.7|11188.5|11185.7|4
1655379460000|2022-06-16 11:37:40|11191.6|11187.6|11189.5|11186.7|11192.6|11188.7|11189.5|11185.6|1
1655379470000|2022-06-16 11:37:50|11188.5|11185.7|11183.5|11180.7|11188.5|11185.7|11183.5|11180.6|24
1655379480000|2022-06-16 11:38:00|11184.5|11181.7|11185.5|11182.7|11186.5|11183.7|11183.5|11180.6|13
1655379490000|2022-06-16 11:38:10|11186.6|11182.6|11186.6|11182.6|11186.6|11183.7|11184.5|11180.6|1
1655379500000|2022-06-16 11:38:20|11185.5|11182.7|11186.5|11183.7|11186.5|11183.7|11183.5|11180.6|15
1655379510000|2022-06-16 11:38:30|11186.6|11182.6|11183.5|11180.7|11186.6|11183.7|11183|11180.2|6
1655379520000|2022-06-16 11:38:40|11184.6|11180.6|11184.5|11181.7|11186.6|11183.7|11184|11180.6|2
1655379530000|2022-06-16 11:38:50|11184.6|11180.6|11183.5|11180.7|11184.6|11181.7|11182.5|11179.6|3
1655379540000|2022-06-16 11:39:00|11182|11179.2|11180.5|11177.7|11182.5|11179.7|11180|11177.2|18
1655379550000|2022-06-16 11:39:10|11182.6|11178.6|11159.5|11156.7|11182.6|11178.7|11158.5|11155.1|18886
1655379560000|2022-06-16 11:39:20|11159.6|11155.6|11162.6|11158.6|11164.6|11160.7|11159.6|11155.6|37378
1655379570000|2022-06-16 11:39:30|11164.1|11156.1|11169.5|11166.7|11169.5|11166.7|11161.5|11156.1|37382
1655379580000|2022-06-16 11:39:40|11170.6|11166.6|11171.6|11167.6|11171.6|11167.7|11167.5|11163.6|18763
1655379590000|2022-06-16 11:39:50|11170.5|11167.7|11168.5|11165.7|11171.1|11167.7|11167.5|11164.7|37465
1655379600000|2022-06-16 11:40:00|11169.6|11165.6|11160.5|11157.7|11169.6|11166.2|11160|11156.6|13
1655379610000|2022-06-16 11:40:10|11160.6|11156.6|11159.5|11156.7|11161.5|11158.7|11158.5|11155.7|18
1655379620000|2022-06-16 11:40:20|11160.5|11157.7|11162.5|11159.7|11162.5|11159.7|11160.5|11157.7|7
1655379630000|2022-06-16 11:40:30|11161.5|11158.7|11159.5|11156.7|11163.1|11159.7|11159|11156.2|13
1655379640000|2022-06-16 11:40:40|11160.5|11157.7|11158.5|11155.7|11160.5|11157.7|11157.5|11154.1|20
1655379650000|2022-06-16 11:40:50|11159.5|11156.7|11150.5|11147.7|11159.6|11156.7|11150|11147.2|71
1655379660000|2022-06-16 11:41:00|11150|11147.2|11144.5|11141.7|11150|11147.2|11143.5|11140.6|56
1655379670000|2022-06-16 11:41:10|11143.5|11140.7|11140.5|11137.7|11143.5|11140.7|11137.5|11134.7|163
1655379680000|2022-06-16 11:41:20|11141.6|11137.6|11140|11137.2|11146.6|11143.7|11140|11135.6|38054
1655379690000|2022-06-16 11:41:30|11138|11135.2|11138|11135.2|11139.5|11136.7|11136.5|11133.7|117
1655379700000|2022-06-16 11:41:40|11138.5|11135.7|11148|11145.2|11148.6|11145.7|11138|11135.2|38649
1655379710000|2022-06-16 11:41:50|11148.5|11145.7|11146|11143.2|11148.6|11145.7|11144.5|11141.6|49
1655379720000|2022-06-16 11:42:00|11147.5|11144.7|11140.5|11137.7|11147.5|11144.7|11140|11137.2|31
1655379730000|2022-06-16 11:42:10|11139.5|11136.7|11136.5|11133.7|11142.5|11139.7|11136.5|11133.7|76
1655379740000|2022-06-16 11:42:20|11136|11133.2|11137.6|11133.6|11142|11139.2|11136|11133.2|219
1655379750000|2022-06-16 11:42:30|11138.6|11134.6|11131.6|11127.6|11140.6|11136.7|11129.5|11126.7|229
1655379760000|2022-06-16 11:42:40|11130.5|11127.7|11131|11128.2|11133|11130.2|11129.5|11126.1|19610
1655379770000|2022-06-16 11:42:50|11131.5|11128.7|11135|11132.2|11137|11134.2|11130.5|11126.6|24
1655379780000|2022-06-16 11:43:00|11135.6|11131.6|11138.5|11135.7|11139.6|11136.7|11135.5|11131.6|19637
1655379790000|2022-06-16 11:43:10|11139.5|11136.7|11137.5|11134.7|11139.5|11136.7|11137|11134.2|14
1655379800000|2022-06-16 11:43:20|11137|11134.2|11137.5|11134.7|11138.5|11135.7|11137|11134.2|28
1655379810000|2022-06-16 11:43:30|11138.5|11135.7|11138.5|11135.7|11141.6|11138.7|11138|11135.2|17
1655379820000|2022-06-16 11:43:40|11138|11135.2|11131.5|11128.7|11138.5|11135.7|11131.5|11128.7|20
1655379830000|2022-06-16 11:43:50|11131|11128.2|11136.5|11133.7|11139.5|11136.7|11131|11128.2|19696
1655379840000|2022-06-16 11:44:00|11135.5|11132.7|11130.6|11126.6|11135.5|11132.7|11129.5|11126.6|51
1655379850000|2022-06-16 11:44:10|11130.5|11127.7|11136.5|11133.7|11138.5|11135.7|11129.5|11126.7|28
1655379860000|2022-06-16 11:44:20|11137.6|11133.6|11136.5|11133.7|11137.6|11134.7|11136.5|11133.1|6
1655379870000|2022-06-16 11:44:30|11137.5|11134.7|11137.1|11133.1|11139.5|11136.7|11136|11133.1|35
1655379880000|2022-06-16 11:44:40|11137.6|11133.6|11131.5|11128.7|11137.6|11134.2|11130|11127.2|42
1655379890000|2022-06-16 11:44:50|11131.6|11127.6|11130.5|11127.7|11132.5|11129.7|11130|11127.2|38
1655379900000|2022-06-16 11:45:00|11131.5|11128.7|11127|11124.2|11131.5|11128.7|11127|11124.2|122
1655379910000|2022-06-16 11:45:10|11127.5|11124.7|11129.4|11126.6|11130.5|11127.7|11127|11124.2|29
1655379920000|2022-06-16 11:45:20|11128.5|11125.7|11127.4|11124.6|11129.4|11126.6|11126.9|11124.1|140
1655379930000|2022-06-16 11:45:30|11128.4|11125.6|11129.4|11126.6|11129.9|11127.1|11126.9|11124.1|137
1655379940000|2022-06-16 11:45:40|11129.9|11127.1|11129.4|11126.6|11129.9|11127.1|11129.4|11126.6|20
1655379950000|2022-06-16 11:45:50|11129.9|11127.1|11130.4|11127.6|11131.9|11129.1|11127.4|11124.5|95
1655379960000|2022-06-16 11:46:00|11131.5|11127.5|11126.4|11123.6|11131.5|11127.6|11125.9|11123.1|29
1655379970000|2022-06-16 11:46:10|11126.9|11124.1|11126.9|11124.1|11127.9|11125.1|11126.4|11123.6|23
1655379980000|2022-06-16 11:46:20|11127.4|11124.6|11127.9|11125.1|11129.5|11126.6|11127.4|11124.6|7
1655379990000|2022-06-16 11:46:30|11126.4|11123.6|11133.4|11130.6|11135.5|11132.6|11126.4|11123.5|79
1655380000000|2022-06-16 11:46:40|11134.4|11131.6|11129.4|11126.6|11134.4|11131.6|11127.9|11125.1|23
1655380010000|2022-06-16 11:46:50|11129.9|11127.1|11129.4|11126.6|11131.4|11128.6|11128.4|11125.6|20
1655380020000|2022-06-16 11:47:00|11130.5|11126.5|11129.4|11126.6|11130.9|11128.1|11127.9|11125.1|9
1655380030000|2022-06-16 11:47:10|11130.4|11127.6|11129.4|11126.6|11130.4|11127.6|11126.4|11123.6|46
1655380040000|2022-06-16 11:47:20|11129.5|11125.5|11132.4|11129.6|11135.5|11132.6|11128.4|11125.5|16
1655380050000|2022-06-16 11:47:30|11133.4|11130.6|11135.4|11132.6|11135.4|11132.6|11132.4|11129.6|14
1655380060000|2022-06-16 11:47:40|11134.9|11132.1|11138.4|11135.6|11141.5|11138.6|11134.9|11132.1|33
1655380070000|2022-06-16 11:47:50|11138.9|11136.1|11143.5|11140.7|11143.6|11140.7|11137.4|11134.5|28
1655380080000|2022-06-16 11:48:00|11142.5|11139.7|11141.5|11138.7|11143.6|11140.6|11141|11138.2|12
1655380090000|2022-06-16 11:48:10|11139.5|11136.7|11138.5|11135.7|11142.4|11139.6|11138.5|11135.7|22
1655380100000|2022-06-16 11:48:20|11139|11136.2|11139|11136.2|11139|11136.2|11136.5|11132.6|30
1655380110000|2022-06-16 11:48:30|11138|11135.2|11137.5|11134.7|11138|11135.2|11136.5|11133.7|6
1655380120000|2022-06-16 11:48:40|11138|11135.2|11137.6|11133.6|11139|11136.2|11136.5|11133.6|10
1655380130000|2022-06-16 11:48:50|11136.5|11133.7|11133|11130.2|11136.5|11133.7|11132.4|11129.6|30
1655380140000|2022-06-16 11:49:00|11132.9|11130.1|11126.4|11123.6|11133.4|11130.6|11126.4|11123.6|29
1655380150000|2022-06-16 11:49:10|11126.5|11123.7|11126.5|11123.7|11126.5|11123.7|11126|11123.2|7
1655380160000|2022-06-16 11:49:20|11126.9|11124.1|11122.6|11118.6|11138.5|11135.7|11121.5|11117.6|724
1655380170000|2022-06-16 11:49:30|11121.5|11118.7|11121.5|11118.7|11125|11122.2|11121|11118.2|28
1655380180000|2022-06-16 11:49:40|11122.6|11118.6|11121.5|11118.7|11123.6|11120.7|11120.5|11117.7|42145
1655380190000|2022-06-16 11:49:50|11122.6|11118.6|11120.5|11117.7|11122.6|11119.7|11120|11117.2|35
1655380200000|2022-06-16 11:50:00|11121.5|11118.7|11124.5|11121.7|11125.6|11121.7|11120|11117.2|52
1655380210000|2022-06-16 11:50:10|11125.6|11121.6|11133.5|11130.7|11138.1|11134.7|11122.5|11119.7|44
1655380220000|2022-06-16 11:50:20|11132.5|11129.7|11140.5|11137.7|11141.6|11138.7|11129.5|11126.7|26
1655380230000|2022-06-16 11:50:30|11139.5|11136.7|11138.5|11135.7|11141.6|11138.7|11137.5|11133.6|38
1655380240000|2022-06-16 11:50:40|11139|11136.2|11137.5|11134.7|11139|11136.2|11135|11131.6|6
1655380250000|2022-06-16 11:50:50|11138.6|11134.6|11141.5|11138.7|11142.5|11139.7|11137.5|11134.6|22
1655380260000|2022-06-16 11:51:00|11142|11139.2|11135.5|11132.7|11142.6|11139.7|11135.5|11132.6|27
1655380270000|2022-06-16 11:51:10|11135.6|11131.6|11135.5|11132.7|11139.6|11135.7|11135|11131.6|4
1655380280000|2022-06-16 11:51:20|11136.5|11133.7|11138.5|11135.7|11138.6|11135.7|11134.5|11131.1|45
1655380290000|2022-06-16 11:51:30|11139|11136.2|11135.5|11132.7|11139.5|11136.7|11133|11130.2|9
1655380300000|2022-06-16 11:51:40|11135|11132.2|11134.5|11131.7|11136|11133.2|11133.5|11130.6|6
1655380310000|2022-06-16 11:51:50|11133.5|11130.7|11133.5|11130.7|11134.5|11131.7|11132.5|11129.7|17
1655380320000|2022-06-16 11:52:00|11134|11131.2|11137.5|11134.7|11139|11136.2|11132.5|11129.7|30
1655380330000|2022-06-16 11:52:10|11139|11136.2|11137.5|11134.7|11139|11136.2|11137|11134.2|6
1655380340000|2022-06-16 11:52:20|11137.4|11134.6|11137.5|11134.7|11138.6|11134.7|11132|11129.2|30
1655380350000|2022-06-16 11:52:30|11138.6|11134.6|11135.5|11132.7|11138.6|11135.7|11135.5|11132.6|2
1655380360000|2022-06-16 11:52:40|11134.5|11131.7|11141.5|11138.7|11143.5|11140.7|11134.5|11130.6|16
1655380370000|2022-06-16 11:52:50|11141.6|11137.6|11143.5|11140.7|11144|11141.2|11141|11137.6|51
1655380380000|2022-06-16 11:53:00|11142.5|11139.7|11143|11140.2|11143|11140.2|11142.5|11139.7|11
1655380390000|2022-06-16 11:53:10|11144|11141.2|11143.5|11140.7|11144|11141.2|11142|11139.2|42
1655380400000|2022-06-16 11:53:20|11144|11141.2|11144|11141.2|11144|11141.2|11143.5|11140.7|43
1655380410000|2022-06-16 11:53:30|11143.5|11140.7|11141.5|11138.7|11144|11141.2|11137|11134.2|49
1655380420000|2022-06-16 11:53:40|11141.6|11137.6|11137.5|11134.7|11141.6|11137.6|11137.5|11134.6|11
1655380430000|2022-06-16 11:53:50|11136.5|11133.7|11136.5|11133.7|11138.5|11135.7|11135.5|11132.7|15
1655380440000|2022-06-16 11:54:00|11137|11134.2|11134.5|11131.7|11137|11134.2|11134|11131.2|24
1655380450000|2022-06-16 11:54:10|11133.5|11130.7|11136.6|11132.6|11136.6|11133.7|11133.5|11130.7|17
1655380460000|2022-06-16 11:54:20|11136.5|11133.7|11136.5|11133.7|11138.5|11135.7|11135.5|11132.6|27
1655380470000|2022-06-16 11:54:30|11135.5|11132.7|11134.5|11131.7|11137.6|11134.7|11134.5|11131.7|3
1655380480000|2022-06-16 11:54:40|11135.6|11131.6|11135.5|11132.7|11135.6|11132.7|11134|11131.2|6
1655380490000|2022-06-16 11:54:50|11135.4|11132.6|11133.5|11130.7|11135.5|11132.7|11133|11130.2|6
1655380500000|2022-06-16 11:55:00|11132.5|11129.7|11132.5|11129.7|11134.5|11131.7|11131.5|11128.7|21600
1655380510000|2022-06-16 11:55:10|11132.6|11128.6|11132.5|11129.7|11133.5|11130.7|11128.5|11125.7|43195
1655380520000|2022-06-16 11:55:20|11133.6|11129.6|11132|11129.2|11133.6|11130.7|11131.5|11128.7|47
1655380530000|2022-06-16 11:55:30|11131.5|11128.7|11129.5|11126.7|11132.6|11129.7|11125.5|11122.7|15
1655380540000|2022-06-16 11:55:40|11130|11127.2|11131|11128.2|11131|11128.2|11129.5|11126.6|3
1655380550000|2022-06-16 11:55:50|11132|11129.2|11130.5|11127.7|11133|11130.2|11130.5|11126.6|9
1655380560000|2022-06-16 11:56:00|11131.1|11127.1|11143.5|11140.7|11143.5|11140.7|11129.5|11126.1|21683
1655380570000|2022-06-16 11:56:10|11142.5|11139.7|11143.5|11140.7|11144|11141.2|11142.5|11139.7|18
1655380580000|2022-06-16 11:56:20|11144|11141.2|11150.5|11147.7|11151|11148.2|11143|11140.2|62
1655380590000|2022-06-16 11:56:30|11150.4|11147.6|11145.4|11142.6|11151|11148.2|11145.4|11142.6|10
1655380600000|2022-06-16 11:56:40|11144.9|11142.1|11144.9|11142.1|11148.4|11145.6|11144|11141.2|13
1655380610000|2022-06-16 11:56:50|11145|11142.2|11145.4|11142.6|11145.5|11142.7|11145|11142.2|2
1655380620000|2022-06-16 11:57:00|11145.5|11142.7|11153.5|11149.5|11154.9|11152.1|11145.5|11142.7|26
1655380630000|2022-06-16 11:57:10|11153.4|11150.6|11159.6|11155.6|11160.9|11158.1|11149.4|11146.5|70
1655380640000|2022-06-16 11:57:20|11159.5|11155.5|11160.5|11156.5|11160.5|11156.6|11156.5|11153.6|50
1655380650000|2022-06-16 11:57:30|11159.4|11156.6|11155.5|11151.5|11159.5|11156.6|11153.4|11150|109056
1655380660000|2022-06-16 11:57:40|11154.4|11151.6|11152.4|11149.6|11157.5|11154.6|11152.4|11149.5|28
1655380670000|2022-06-16 11:57:50|11151.5|11147.5|11149.9|11147.1|11151.9|11149.1|11147.4|11144.5|24
1655380680000|2022-06-16 11:58:00|11149.4|11146.6|11154.4|11151.6|11154.4|11151.6|11147.4|11144.6|29
1655380690000|2022-06-16 11:58:10|11153.5|11149.5|11150.4|11147.6|11156.4|11153.6|11150.4|11147.6|30
1655380700000|2022-06-16 11:58:20|11149.4|11146.6|11147.9|11145.1|11152.9|11150.1|11147.4|11144.6|49
1655380710000|2022-06-16 11:58:30|11148.4|11145.6|11149.4|11146.6|11149.4|11146.6|11147.4|11144.6|17
1655380720000|2022-06-16 11:58:40|11148.9|11146.1|11158.4|11155.6|11158.9|11156.1|11148.4|11145.6|41
1655380730000|2022-06-16 11:58:50|11159.9|11157.1|11164.4|11161.6|11164.9|11162.1|11159.9|11157.1|38
1655380740000|2022-06-16 11:59:00|11163.9|11161.1|11159.9|11157.1|11164.4|11161.6|11159.4|11156.6|18
1655380750000|2022-06-16 11:59:10|11159.4|11156.6|11152.4|11149.6|11159.5|11156.6|11152.4|11149.6|21
1655380760000|2022-06-16 11:59:20|11152.5|11148.5|11154.4|11151.6|11155.5|11152.6|11151.4|11148.5|14
1655380770000|2022-06-16 11:59:30|11153.9|11151.1|11160.4|11157.6|11162.4|11159.6|11151.4|11148.5|15
1655380780000|2022-06-16 11:59:40|11159.9|11157.1|11160.4|11157.6|11160.9|11158.1|11159.9|11157.1|1
1655380790000|2022-06-16 11:59:50|11161.4|11158.6|11162.4|11159.6|11164.9|11162.1|11161.4|11158.5|22
1655380800000|2022-06-16 12:00:00|11163.4|11160.6|11155.4|11152.6|11163.4|11160.6|11153.4|11150.5|22092
1655380810000|2022-06-16 12:00:10|11154.4|11151.6|11147.4|11144.6|11155.4|11152.6|11146.4|11143.6|48
1655380820000|2022-06-16 12:00:20|11146.9|11144.1|11150.5|11146.5|11150.5|11146.6|11146.4|11143.5|20
1655380830000|2022-06-16 12:00:30|11149.4|11146.6|11147.4|11144.6|11151.5|11148.6|11146.4|11143|8
1655380840000|2022-06-16 12:00:40|11146.5|11142.5|11151.4|11148.6|11151.4|11148.6|11145.4|11142.5|22104
1655380850000|2022-06-16 12:00:50|11151.5|11147.5|11149.5|11145.5|11151.9|11149.1|11149.4|11145.5|9
1655380860000|2022-06-16 12:01:00|11148.4|11145.6|11148.5|11144.5|11149.5|11146.6|11146.9|11144.1|43
1655380870000|2022-06-16 12:01:10|11149.5|11145.5|11148.4|11145.6|11151.4|11148.6|11147.4|11144.6|46
1655380880000|2022-06-16 12:01:20|11148.5|11144.5|11146.4|11143.6|11148.5|11145.6|11142.9|11140.1|30
1655380890000|2022-06-16 12:01:30|11145.4|11142.6|11143.4|11140.6|11145.5|11142.6|11142.9|11140.1|18
1655380900000|2022-06-16 12:01:40|11142.9|11140.1|11142.4|11139.6|11143.4|11140.6|11142.4|11139.6|6
1655380910000|2022-06-16 12:01:50|11142.9|11140.1|11142.4|11139.6|11143.5|11140.1|11141.9|11139.1|12
1655380920000|2022-06-16 12:02:00|11142.9|11140.1|11146.4|11143.6|11149.5|11146.6|11142.9|11140.1|49
1655380930000|2022-06-16 12:02:10|11147.5|11143.5|11142.4|11139.6|11148.5|11144.6|11142.4|11139.5|44447
1655380940000|2022-06-16 12:02:20|11142.5|11138.5|11144.4|11141.6|11144.5|11141.6|11140.4|11137.5|103
1655380950000|2022-06-16 12:02:30|11144.5|11141.7|11148.4|11145.6|11150.4|11147.6|11144.5|11141.7|24
1655380960000|2022-06-16 12:02:40|11149.9|11147.1|11151.5|11147.5|11153.9|11151.1|11148.9|11146.1|15
1655380970000|2022-06-16 12:02:50|11153.4|11150.6|11151.4|11148.6|11153.9|11151.1|11149.9|11147.1|10
1655380980000|2022-06-16 12:03:00|11151.9|11149.1|11151.4|11148.6|11152.5|11149.6|11148.4|11145.5|22351
1655380990000|2022-06-16 12:03:10|11151.9|11149.1|11148.4|11145.6|11152.4|11149.6|11147.9|11145.1|61
1655381000000|2022-06-16 12:03:20|11146.4|11143.6|11126.4|11123.6|11146.4|11143.6|11125.4|11122.5|542
1655381010000|2022-06-16 12:03:30|11125.4|11122.6|11115.4|11112.6|11126.5|11123.6|11115.4|11112.5|148
1655381020000|2022-06-16 12:03:40|11114.9|11112.1|11113.4|11110.6|11114.9|11112.1|11111.9|11109.1|134
1655381030000|2022-06-16 12:03:50|11112.4|11109.6|11115.4|11112.6|11116.5|11113.6|11111.9|11109.1|42
1655381040000|2022-06-16 12:04:00|11116|11112|11119.4|11116.6|11119.4|11116.6|11114.4|11111|92579
1655381050000|2022-06-16 12:04:10|11120.9|11118.1|11119.9|11117.1|11125.4|11122.6|11119.4|11116.5|23242
1655381060000|2022-06-16 12:04:20|11120.4|11117.6|11119.4|11116.6|11122.4|11119.6|11118.9|11116.1|17
1655381070000|2022-06-16 12:04:30|11118.9|11116.1|11119.4|11116.6|11119.4|11116.6|11116.9|11114.1|32
1655381080000|2022-06-16 12:04:40|11121.4|11118.6|11119.4|11116.6|11123.9|11121.1|11118.4|11115.5|38
1655381090000|2022-06-16 12:04:50|11118.4|11115.6|11121.5|11117.5|11122.5|11119.6|11117.9|11115.1|100
1655381100000|2022-06-16 12:05:00|11120.4|11117.6|11127.5|11123.5|11127.5|11123.6|11119.4|11116.6|28
1655381110000|2022-06-16 12:05:10|11126.4|11123.6|11129.4|11126.6|11131.5|11127.6|11126.4|11123.6|22
1655381120000|2022-06-16 12:05:20|11129.5|11125.5|11126.4|11123.6|11129.5|11126.6|11123.9|11120.5|13
1655381130000|2022-06-16 12:05:30|11125.4|11122.6|11124.4|11121.6|11133.5|11130.6|11124.4|11121.6|40
1655381140000|2022-06-16 12:05:40|11124.5|11120.5|11121.4|11118.6|11124.5|11120.6|11120.4|11117|9
1655381150000|2022-06-16 12:05:50|11121.5|11117.5|11123.4|11120.6|11123.4|11120.6|11118.4|11115.5|60
1655381160000|2022-06-16 12:06:00|11124.4|11121.6|11123.4|11120.6|11124.9|11122.1|11121.9|11119.1|70
1655381170000|2022-06-16 12:06:10|11124.5|11120.5|11129.4|11126.6|11133.4|11130.6|11123.4|11120.5|50
1655381180000|2022-06-16 12:06:20|11128.9|11126.1|11133.4|11130.6|11134.5|11131.6|11128.9|11126.1|27
1655381190000|2022-06-16 12:06:30|11134|11130|11131.4|11128.6|11134|11130.6|11129.9|11127.1|23615
1655381200000|2022-06-16 12:06:40|11132.4|11129.6|11125.4|11122.6|11132.4|11129.6|11125.4|11122.6|33
1655381210000|2022-06-16 12:06:50|11124.4|11121.6|11119.5|11115.5|11124.4|11121.6|11117.4|11113|23840
1655381220000|2022-06-16 12:07:00|11118.9|11116.1|11119.4|11116.6|11120|11116.6|11117.9|11115.1|47453
1655381230000|2022-06-16 12:07:10|11118.4|11115.6|11116.4|11113.6|11120|11116.6|11114.4|11111.5|98
1655381240000|2022-06-16 12:07:20|11116.9|11114.1|11117.4|11114.6|11118.4|11115.6|11115.4|11111.5|19
1655381250000|2022-06-16 12:07:30|11116.9|11114.1|11111.4|11108.6|11117.4|11114.6|11109.9|11107.1|98
1655381260000|2022-06-16 12:07:40|11111.5|11107.5|11108.4|11105.6|11111.5|11108.1|11106.9|11104.1|101
1655381270000|2022-06-16 12:07:50|11109.4|11106.6|11104.4|11101.6|11109.4|11106.6|11103.9|11101.1|47
1655381280000|2022-06-16 12:08:00|11104.9|11102.1|11103.4|11100.6|11105.4|11102.6|11102.9|11100.1|46
1655381290000|2022-06-16 12:08:10|11102.4|11099.6|11096.3|11093.5|11102.4|11099.6|11095.4|11091|130
1655381300000|2022-06-16 12:08:20|11096.5|11092.5|11102.4|11099.6|11102.4|11099.6|11096.5|11092.5|41
1655381310000|2022-06-16 12:08:30|11103.4|11100.6|11114.5|11110.5|11114.5|11111.6|11101.9|11099.1|55
1655381320000|2022-06-16 12:08:40|11114.4|11111.6|11105.9|11103.1|11115.4|11112.6|11104.4|11101.6|36
1655381330000|2022-06-16 12:08:50|11105.4|11102.6|11103.5|11099.5|11106.5|11103.6|11101.9|11099.1|21
1655381340000|2022-06-16 12:09:00|11102.4|11099.6|11103.5|11099.5|11104.9|11102.1|11099.4|11095.5|54
1655381350000|2022-06-16 12:09:10|11103.4|11100.6|11104.4|11101.6|11105.8|11103|11103.4|11099.5|24324
1655381360000|2022-06-16 12:09:20|11104.5|11100.5|11107.9|11105.1|11109.8|11107|11104.5|11100.5|15
1655381370000|2022-06-16 12:09:30|11107.4|11104.6|11101.4|11098.6|11107.9|11105.1|11101.4|11098.6|14
1655381380000|2022-06-16 12:09:40|11101.5|11097.5|11100.4|11097.6|11101.5|11098.1|11099.4|11096.6|12
1655381390000|2022-06-16 12:09:50|11099.4|11096.6|11112.4|11109.6|11112.9|11110.1|11099.4|11096.6|45
1655381400000|2022-06-16 12:10:00|11113.5|11109.5|11110.4|11107.6|11114.4|11111.6|11110.4|11107.5|16
1655381410000|2022-06-16 12:10:10|11112.4|11109.6|11129.4|11126.6|11129.4|11126.6|11112.4|11109.6|43
1655381420000|2022-06-16 12:10:20|11130.4|11127.6|11125.9|11123.1|11130.4|11127.6|11125.9|11123.1|34
1655381430000|2022-06-16 12:10:30|11125.4|11122.6|11122.4|11118.4|11128.4|11125.6|11120.9|11118.1|44
1655381440000|2022-06-16 12:10:40|11121.3|11118.5|11121.4|11118.6|11122.5|11119.6|11119.9|11117.1|5
1655381450000|2022-06-16 12:10:50|11121.3|11118.5|11122.4|11119.6|11122.5|11119.6|11113.4|11110.6|91
1655381460000|2022-06-16 12:11:00|11122.5|11118.5|11115.4|11112.6|11122.5|11119.1|11113.9|11111.1|16
1655381470000|2022-06-16 12:11:10|11115.5|11111.5|11118.4|11115.6|11118.4|11115.6|11109.4|11106.6|24
1655381480000|2022-06-16 12:11:20|11118.9|11116.1|11123.4|11120.6|11124.4|11121.6|11117.4|11114.5|24
1655381490000|2022-06-16 12:11:30|11122.4|11119.6|11126.4|11123.6|11127.5|11124.6|11121.9|11119.1|29
1655381500000|2022-06-16 12:11:40|11127.5|11123.5|11125.4|11122.6|11127.5|11124.6|11124.9|11121.5|21
1655381510000|2022-06-16 12:11:50|11125.3|11122.5|11126.4|11123.6|11126.4|11123.6|11123.4|11120.5|12
1655381520000|2022-06-16 12:12:00|11127.4|11124.6|11131.9|11129.1|11133.5|11129.6|11124.9|11122.1|63
1655381530000|2022-06-16 12:12:10|11133.3|11130.5|11141.3|11138.5|11142.5|11139.5|11133.3|11130.4|62
1655381540000|2022-06-16 12:12:20|11140.4|11137.6|11135.4|11132.6|11141.5|11138.5|11134.3|11130.9|24630
1655381550000|2022-06-16 12:12:30|11134.9|11132.1|11134.4|11131.6|11137.5|11133.6|11130.4|11127.6|31
1655381560000|2022-06-16 12:12:40|11135.5|11131.5|11133.4|11130.6|11135.5|11132.6|11132.4|11129.4|5
1655381570000|2022-06-16 12:12:50|11133.8|11131|11132.4|11129.6|11136.5|11132.6|11130.3|11127.4|64
1655381580000|2022-06-16 12:13:00|11134.4|11131.6|11132.4|11129.6|11137.5|11133.6|11132.3|11128.5|92
1655381590000|2022-06-16 12:13:10|11133.9|11131.1|11142.4|11139.6|11142.9|11140.1|11133.9|11131.1|225
1655381600000|2022-06-16 12:13:20|11144.3|11141.5|11153.4|11150.6|11153.5|11150.6|11142.9|11140.1|100
1655381610000|2022-06-16 12:13:30|11154.4|11151.6|11155.4|11152.6|11157.5|11154.1|11152.4|11149.5|39
1655381620000|2022-06-16 12:13:40|11154.9|11152.1|11155.4|11152.6|11155.9|11153.1|11154.9|11152.1|12
1655381630000|2022-06-16 12:13:50|11154.9|11152.1|11155.4|11152.6|11157.5|11154.1|11152.4|11149.6|34
1655381640000|2022-06-16 12:14:00|11156.4|11153.6|11154.4|11151.6|11156.5|11153.6|11153.4|11150.6|25
1655381650000|2022-06-16 12:14:10|11154.5|11150.5|11155.4|11152.6|11156.5|11153.6|11152.9|11150.1|76
1655381660000|2022-06-16 12:14:20|11156.5|11152.5|11155.4|11152.6|11160.5|11157.6|11155.4|11152.5|47
1655381670000|2022-06-16 12:14:30|11156.5|11152.5|11153.9|11151.1|11159.5|11156.6|11153.9|11150.5|106
1655381680000|2022-06-16 12:14:40|11155.4|11152.6|11155.4|11152.6|11156.4|11153.6|11154.4|11151.6|13
1655381690000|2022-06-16 12:14:50|11154.9|11152.1|11154.4|11151.6|11156.9|11154.1|11153.9|11151.1|40
1655381700000|2022-06-16 12:15:00|11153.4|11150.6|11158.4|11155.6|11158.9|11156.1|11148.4|11145.6|85
1655381710000|2022-06-16 12:15:10|11159.4|11156.6|11155.4|11152.6|11162.5|11158.6|11155.4|11152.6|34
1655381720000|2022-06-16 12:15:20|11156.4|11153.6|11158.4|11155.6|11158.5|11155.6|11156.4|11153.6|18
1655381730000|2022-06-16 12:15:30|11157.9|11155.1|11159.4|11156.6|11160.9|11158.1|11157.4|11154.6|25
1655381740000|2022-06-16 12:15:40|11160.4|11157.6|11159.4|11156.6|11160.5|11157.6|11155.4|11152.5|23
1655381750000|2022-06-16 12:15:50|11160.5|11156.5|11158.4|11155.6|11161.5|11158.6|11158.4|11155.6|13
1655381760000|2022-06-16 12:16:00|11159.4|11156.6|11160.4|11157.6|11161.5|11157.6|11158.4|11155.5|5
1655381770000|2022-06-16 12:16:10|11161.5|11157.5|11159.4|11156.6|11163.4|11160.6|11159.4|11156.5|28
1655381780000|2022-06-16 12:16:20|11160.4|11157.6|11159.4|11156.6|11162.4|11159.6|11159.4|11156.6|30
1655381790000|2022-06-16 12:16:30|11159.9|11157.1|11161.4|11158.6|11162.9|11160.1|11159.9|11157.1|16
1655381800000|2022-06-16 12:16:40|11162.4|11159.6|11160.4|11157.6|11162.4|11159.6|11160.4|11157.6|14
1655381810000|2022-06-16 12:16:50|11159.4|11156.6|11154.4|11151.6|11160.5|11157.6|11152.4|11149.6|43
1655381820000|2022-06-16 12:17:00|11153.9|11151.1|11154.4|11151.6|11154.5|11151.6|11152.9|11150.1|7
1655381830000|2022-06-16 12:17:10|11154.5|11150.5|11156.4|11153.6|11157.4|11154.6|11152.4|11149.6|46
1655381840000|2022-06-16 12:17:20|11155.9|11153.1|11161.4|11158.6|11163.5|11160.6|11154.4|11151.5|11
1655381850000|2022-06-16 12:17:30|11162.5|11158.5|11159.4|11156.6|11162.5|11159.6|11158.4|11155.6|24
1655381860000|2022-06-16 12:17:40|11158.4|11155.6|11156.4|11153.6|11158.5|11155.6|11155.4|11152.5|8
1655381870000|2022-06-16 12:17:50|11155.4|11152.6|11158.4|11155.6|11159.4|11156.6|11155.4|11152.5|28
1655381880000|2022-06-16 12:18:00|11158.9|11156.1|11161.5|11157.5|11163.4|11160.6|11157.9|11155.1|27
1655381890000|2022-06-16 12:18:10|11161.4|11158.6|11162.9|11160.1|11163.9|11161.1|11158.4|11155.5|20
1655381900000|2022-06-16 12:18:20|11163.4|11160.6|11158.4|11155.6|11163.4|11160.6|11157.4|11154.6|36
1655381910000|2022-06-16 12:18:30|11157.9|11155.1|11156.9|11154.1|11158.4|11155.6|11155.9|11153.1|10
1655381920000|2022-06-16 12:18:40|11156.4|11153.6|11155.9|11153.1|11159.4|11156.6|11155.9|11153.1|27
1655381930000|2022-06-16 12:18:50|11155.4|11152.6|11157.4|11154.6|11159.9|11157.1|11154.9|11152.1|66
1655381940000|2022-06-16 12:19:00|11157.9|11155.1|11162.4|11159.6|11166.4|11163.6|11157.9|11155.1|48
1655381950000|2022-06-16 12:19:10|11162.5|11158.5|11161.9|11159.1|11162.9|11160.1|11161.4|11158.5|6
1655381960000|2022-06-16 12:19:20|11162.4|11159.6|11162.4|11159.6|11162.4|11159.6|11161.4|11158.6|11
1655381970000|2022-06-16 12:19:30|11161.9|11159.1|11159.9|11157.1|11161.9|11159.1|11155.4|11152.6|40
1655381980000|2022-06-16 12:19:40|11159.4|11156.6|11157.4|11154.6|11161.4|11158.6|11157.4|11154.6|16
1655381990000|2022-06-16 12:19:50|11158.4|11155.6|11162.4|11159.6|11162.4|11159.6|11157.4|11154.5|68
1655382000000|2022-06-16 12:20:00|11163.4|11160.6|11163.4|11160.6|11165.9|11163.1|11161.4|11158.6|29
1655382010000|2022-06-16 12:20:10|11163.9|11161.1|11163.4|11160.6|11166.4|11163.6|11163.4|11160.6|10
1655382020000|2022-06-16 12:20:20|11163.9|11161.1|11163.4|11160.6|11166.5|11162.5|11163.4|11160.6|17
1655382030000|2022-06-16 12:20:30|11162.4|11159.6|11161.4|11158.6|11163.4|11160.6|11161.4|11158.6|26
1655382040000|2022-06-16 12:20:40|11160.9|11158.1|11161.4|11158.6|11161.9|11159.1|11159.9|11157.1|43
1655382050000|2022-06-16 12:20:50|11161.5|11157.5|11163.4|11160.6|11164.5|11161.6|11160.9|11157.5|21
1655382060000|2022-06-16 12:21:00|11162.4|11159.6|11162.4|11159.6|11163.5|11160.6|11161.4|11158.6|18
1655382070000|2022-06-16 12:21:10|11161.4|11158.6|11164.4|11161.6|11165.4|11162.6|11161.4|11158.5|27
1655382080000|2022-06-16 12:21:20|11165.9|11163.1|11164.5|11160.5|11165.9|11163.1|11163.4|11160.5|24
1655382090000|2022-06-16 12:21:30|11164|11160|11164.4|11161.6|11164.5|11161.6|11163.4|11160|51248
1655382100000|2022-06-16 12:21:40|11163.4|11160.6|11164.4|11161.6|11165.4|11162.6|11163.4|11160.6|6
1655382110000|2022-06-16 12:21:50|11163.4|11160.6|11163.4|11160.6|11164.5|11161.6|11162.9|11160.1|18
1655382120000|2022-06-16 12:22:00|11163.9|11161.1|11173.4|11170.6|11173.4|11170.6|11163.9|11161.1|73
1655382130000|2022-06-16 12:22:10|11172.9|11170.1|11168.4|11165.6|11172.9|11170.1|11167.4|11164.6|31
1655382140000|2022-06-16 12:22:20|11169.4|11166.6|11169.4|11166.6|11171.5|11167.6|11166.4|11163.6|39
1655382150000|2022-06-16 12:22:30|11168.4|11165.6|11168.4|11165.6|11168.4|11165.6|11166.4|11163.6|35
1655382160000|2022-06-16 12:22:40|11168.9|11166.1|11167.4|11164.6|11168.9|11166.1|11167.4|11164.5|7
1655382170000|2022-06-16 12:22:50|11167.9|11165.1|11167.4|11164.6|11167.9|11165.1|11166.9|11164.1|4
1655382180000|2022-06-16 12:23:00|11166.9|11164.1|11163.4|11160.6|11166.9|11164.1|11162.4|11159.6|69
1655382190000|2022-06-16 12:23:10|11162.9|11160.1|11161.9|11159.1|11162.9|11160.1|11161.4|11158.6|4
1655382200000|2022-06-16 12:23:20|11160.4|11157.6|11152.4|11149.6|11163.9|11161.1|11151.4|11148.6|82
1655382210000|2022-06-16 12:23:30|11152.9|11150.1|11155.4|11152.6|11156.5|11153.6|11151.9|11149.1|12
1655382220000|2022-06-16 12:23:40|11157.4|11154.6|11162.4|11159.6|11162.4|11159.6|11157.4|11154.6|43
1655382230000|2022-06-16 12:23:50|11161.9|11159.1|11161.4|11158.6|11162.4|11159.6|11160.4|11157.6|5
1655382240000|2022-06-16 12:24:00|11160.9|11158.1|11158.4|11155.6|11160.9|11158.1|11155.9|11153.1|52
1655382250000|2022-06-16 12:24:10|11157.4|11154.6|11160.4|11157.6|11160.9|11158.1|11155.4|11152.5|98
1655382260000|2022-06-16 12:24:20|11159.9|11157.1|11164.4|11161.6|11165.4|11162.6|11159.9|11157.1|43
1655382270000|2022-06-16 12:24:30|11166.3|11163.5|11168.3|11165.5|11168.3|11165.5|11166.3|11163.5|15
1655382280000|2022-06-16 12:24:40|11168.4|11165.6|11165.4|11162.6|11168.4|11165.6|11165.4|11162.6|6
1655382290000|2022-06-16 12:24:50|11166.4|11163.6|11167.4|11164.6|11168.4|11165.5|11164.4|11161.6|13
1655382300000|2022-06-16 12:25:00|11167.5|11163.5|11170.4|11167.6|11174.9|11172.1|11166.4|11163.5|104008
1655382310000|2022-06-16 12:25:10|11170.8|11168|11170.9|11168.1|11173.3|11170.5|11170.4|11167.6|4
1655382320000|2022-06-16 12:25:20|11170.8|11168|11167.8|11165|11170.8|11168|11166.3|11163.5|22
1655382330000|2022-06-16 12:25:30|11169.3|11166.5|11167.3|11164.5|11169.4|11166.6|11166.8|11164|9
1655382340000|2022-06-16 12:25:40|11168.3|11165.5|11168.4|11165.6|11169.8|11167|11166.8|11164|11
1655382350000|2022-06-16 12:25:50|11168.8|11166|11170.3|11167.5|11171.3|11168.5|11168.3|11165.5|22
1655382360000|2022-06-16 12:26:00|11169.3|11166.5|11172.3|11169.5|11172.4|11169.5|11169.3|11166.5|9
1655382370000|2022-06-16 12:26:10|11171.3|11168.5|11173.3|11170.5|11173.8|11171|11171.3|11168.5|14
1655382380000|2022-06-16 12:26:20|11174.3|11171.5|11175.3|11172.5|11175.3|11172.5|11173.3|11170.5|11
1655382390000|2022-06-16 12:26:30|11173.8|11171|11168.3|11165.5|11174.3|11171.5|11168.3|11165.5|45
1655382400000|2022-06-16 12:26:40|11167.3|11164.5|11170.3|11167.5|11171.4|11168.5|11166.3|11163.5|30
1655382410000|2022-06-16 12:26:50|11171.4|11167.4|11171.3|11168.5|11174.3|11171.5|11170.8|11167.4|13
1655382420000|2022-06-16 12:27:00|11171.8|11169|11173.8|11171|11174.3|11171.5|11170.3|11167.5|6
1655382430000|2022-06-16 12:27:10|11174.3|11171.5|11178.3|11175.5|11178.4|11175.5|11173.8|11171|70
1655382440000|2022-06-16 12:27:20|11177.8|11175|11181.3|11178.5|11181.4|11178.5|11177.8|11175|40
1655382450000|2022-06-16 12:27:30|11182.4|11178.4|11181.8|11179|11183.4|11180|11180.8|11178|16
1655382460000|2022-06-16 12:27:40|11182.3|11179.5|11184.4|11180.4|11185.4|11181.5|11182.3|11179.5|13
1655382470000|2022-06-16 12:27:50|11183.4|11179.4|11192.3|11189.5|11194.4|11189.5|11183.4|11179.4|125
1655382480000|2022-06-16 12:28:00|11192.8|11190|11190.4|11186.4|11194.4|11190.5|11189.3|11184.9|26395
1655382490000|2022-06-16 12:28:10|11190.3|11187.5|11192.3|11189.5|11194.4|11189.5|11190.3|11186.4|26333
1655382500000|2022-06-16 12:28:20|11193.8|11191|11194.4|11190.4|11194.4|11191.5|11193.3|11189.4|13
1655382510000|2022-06-16 12:28:30|11194.3|11191.5|11201.4|11197.4|11201.9|11197.4|11194.3|11190.4|29
1655382520000|2022-06-16 12:28:40|11200.3|11197.5|11199.4|11195.4|11203.3|11200.5|11199.3|11194.9|23
1655382530000|2022-06-16 12:28:50|11197.8|11195|11195.3|11192.5|11197.8|11195|11195.3|11192.4|11
1655382540000|2022-06-16 12:29:00|11193.8|11191|11191.4|11187.4|11196.9|11191|11189.3|11184.9|105534
1655382550000|2022-06-16 12:29:10|11191.3|11188.5|11192.3|11189.5|11193.3|11190.5|11191.3|11187.4|43
1655382560000|2022-06-16 12:29:20|11192.4|11188.4|11190.9|11182.9|11192.4|11188.4|11186.3|11180.9|12
1655382570000|2022-06-16 12:29:30|11189.4|11185.4|11187.3|11184.5|11190.9|11185.5|11186.3|11182.9|20
1655382580000|2022-06-16 12:29:40|11186.3|11183.5|11187.4|11183.4|11187.4|11183.5|11186.3|11182.4|6
1655382590000|2022-06-16 12:29:50|11186.3|11183.5|11187.4|11183.4|11188.9|11185|11186.3|11180.9|1
1655382600000|2022-06-16 12:30:00|11186.3|11183.5|11182.8|11180|11186.4|11183.5|11182.8|11179.4|59
1655382610000|2022-06-16 12:30:10|11182.3|11179.5|11191.4|11187.4|11193.9|11188.5|11180.4|11174.9|106
1655382620000|2022-06-16 12:30:20|11193.9|11185.9|11190.3|11187.5|11193.9|11189.5|11190.3|11184.9|13
1655382630000|2022-06-16 12:30:30|11190.4|11186.4|11189.9|11181.9|11192.3|11189.5|11188.4|11181.9|13
1655382640000|2022-06-16 12:30:40|11188.4|11184.4|11189.3|11186.5|11191.3|11188.5|11186.3|11182.4|71
1655382650000|2022-06-16 12:30:50|11189.8|11187|11201.4|11197.4|11205.4|11202.5|11189.3|11186.5|86
1655382660000|2022-06-16 12:31:00|11200.3|11197.5|11203.4|11199.4|11207.4|11204.5|11198.8|11196|37
1655382670000|2022-06-16 12:31:10|11201.3|11198.5|11201.3|11198.5|11203.4|11200.5|11199.3|11196.4|26
1655382680000|2022-06-16 12:31:20|11202.3|11199.5|11182.8|11180|11205.8|11203|11181.3|11178.5|191
1655382690000|2022-06-16 12:31:30|11183.3|11180.5|11174.3|11171.5|11190.3|11187.5|11174.3|11170.4|89
1655382700000|2022-06-16 12:31:40|11174.8|11172|11170.3|11167.5|11176.4|11173.5|11166.3|11162.4|73
1655382710000|2022-06-16 12:31:50|11169.3|11166.5|11181.4|11178.6|11183.8|11181|11169.3|11166.4|26
1655382720000|2022-06-16 12:32:00|11183.4|11179.4|11189.4|11185.4|11190.4|11187.5|11178.9|11174.9|57
1655382730000|2022-06-16 12:32:10|11187.3|11184.5|11186.4|11182.4|11187.4|11184.5|11183.3|11179.9|21
1655382740000|2022-06-16 12:32:20|11186.3|11183.5|11182.3|11179.5|11186.4|11183.5|11181.3|11177.4|40
1655382750000|2022-06-16 12:32:30|11181.3|11178.5|11182.3|11179.5|11183.4|11180.5|11180.3|11177.4|5
1655382760000|2022-06-16 12:32:40|11182.4|11178.4|11181.3|11178.5|11186.4|11183.5|11180.3|11176.4|11
1655382770000|2022-06-16 12:32:50|11181.4|11177.4|11186.3|11183.5|11186.4|11183.5|11180.8|11177.4|21
1655382780000|2022-06-16 12:33:00|11185.3|11182.5|11175.4|11171.4|11185.3|11182.5|11173.3|11169.4|19
1655382790000|2022-06-16 12:33:10|11175.3|11172.5|11180.4|11176.4|11181.4|11178.5|11172.3|11168.4|16
1655382800000|2022-06-16 12:33:20|11179.3|11176.5|11179.3|11176.5|11181.4|11178.5|11179.3|11175.4|7
1655382810000|2022-06-16 12:33:30|11179.4|11175.4|11174.3|11171.5|11180.9|11178|11173.3|11170.4|20
1655382820000|2022-06-16 12:33:40|11174.4|11170.4|11175.4|11171.4|11176.4|11173.5|11171.3|11167.9|15
1655382830000|2022-06-16 12:33:50|11172.3|11169.5|11173.3|11170.5|11179.3|11176.5|11172.3|11169.5|34
1655382840000|2022-06-16 12:34:00|11172.3|11169.5|11180.3|11177.5|11180.3|11177.5|11170.3|11167.5|23
1655382850000|2022-06-16 12:34:10|11179.3|11176.5|11189.3|11186.5|11191.3|11188.5|11179.3|11176.5|37
1655382860000|2022-06-16 12:34:20|11191.8|11189|11192.4|11188.4|11193.8|11191|11191.3|11188.4|19
1655382870000|2022-06-16 12:34:30|11192.8|11190|11191.4|11187.4|11197.3|11194.5|11189.3|11186.4|39
1655382880000|2022-06-16 12:34:40|11190.3|11187.5|11186.3|11183.5|11191.8|11189|11186.3|11183.5|37
1655382890000|2022-06-16 12:34:50|11185.3|11182.5|11188.3|11185.5|11190.8|11188|11185.3|11182.5|36
1655382900000|2022-06-16 12:35:00|11187.3|11184.5|11186.4|11182.4|11188.8|11186|11179.8|11177|65
1655382910000|2022-06-16 12:35:10|11185.3|11182.5|11178.4|11174.4|11185.8|11183|11177.3|11173.4|25
1655382920000|2022-06-16 12:35:20|11177.3|11174.5|11186.4|11182.4|11187.4|11184.5|11177.3|11174.5|13
1655382930000|2022-06-16 12:35:30|11186.3|11183.5|11184.3|11181.5|11188.3|11185.5|11182.3|11179.4|21
1655382940000|2022-06-16 12:35:40|11184.8|11182|11185.8|11183|11186.8|11184|11183.3|11180.4|7
1655382950000|2022-06-16 12:35:50|11186.8|11184|11183.3|11180.5|11188.3|11185.5|11182.8|11179.4|26
1655382960000|2022-06-16 12:36:00|11183.8|11181|11182.3|11179.5|11184.8|11182|11182.3|11179.5|10
1655382970000|2022-06-16 12:36:10|11179.8|11177|11171.8|11169|11182.3|11179.5|11170.3|11167.5|97
1655382980000|2022-06-16 12:36:20|11174.8|11172|11174.8|11172|11174.8|11172|11173.8|11171|16
1655382990000|2022-06-16 12:36:30|11173.8|11171|11179.4|11175.4|11180.4|11177.5|11173.3|11170.5|46
1655383000000|2022-06-16 12:36:40|11179.3|11176.5|11179.3|11176.5|11179.9|11176.5|11175.3|11172.4|13
1655383010000|2022-06-16 12:36:50|11176.3|11173.5|11178.8|11176|11179.8|11177|11175.8|11173|83
1655383020000|2022-06-16 12:37:00|11176.8|11174|11182.4|11178.4|11182.4|11179.5|11174.3|11171.5|36
1655383030000|2022-06-16 12:37:10|11184.3|11181.5|11186.3|11183.5|11187.4|11184.5|11183.3|11180.4|19
1655383040000|2022-06-16 12:37:20|11186.4|11182.4|11183.4|11179.4|11187.8|11185|11182.3|11179.4|29
1655383050000|2022-06-16 12:37:30|11183.3|11180.5|11183.3|11180.5|11188.3|11185.5|11183.3|11180.5|37
1655383060000|2022-06-16 12:37:40|11186.3|11183.5|11182.3|11179.5|11188.4|11184.5|11180.3|11177.5|54
1655383070000|2022-06-16 12:37:50|11181.3|11178.5|11183.3|11180.5|11185.4|11182.5|11178.8|11176|55805
1655383080000|2022-06-16 12:38:00|11182.3|11179.5|11190.3|11187.5|11190.8|11188|11181.8|11178.4|56
1655383090000|2022-06-16 12:38:10|11190.2|11187.4|11183.3|11180.5|11191.3|11188.5|11182.3|11179.4|26
1655383100000|2022-06-16 12:38:20|11184.3|11181.5|11185.4|11181.4|11185.4|11182.5|11181.3|11178.4|18
1655383110000|2022-06-16 12:38:30|11185.3|11182.5|11188.3|11185.5|11188.3|11185.5|11181.8|11179|19
1655383120000|2022-06-16 12:38:40|11186.8|11184|11188.3|11185.5|11188.8|11186|11186.8|11184|17
1655383130000|2022-06-16 12:38:50|11189.4|11185.4|11194.4|11190.4|11194.4|11191.4|11187.3|11184.5|57
1655383140000|2022-06-16 12:39:00|11194.3|11190.3|11189.8|11187|11195.3|11192.5|11189.3|11186.5|24
1655383150000|2022-06-16 12:39:10|11189.3|11186.5|11190.3|11187.5|11191.8|11189|11189.3|11186.4|7
1655383160000|2022-06-16 12:39:20|11189.3|11186.5|11193.3|11190.5|11194.3|11191.5|11188.3|11185.5|22
1655383170000|2022-06-16 12:39:30|11192.3|11189.5|11194.3|11191.5|11196.4|11193.5|11191.3|11188.5|18
1655383180000|2022-06-16 12:39:40|11193.8|11191|11202.3|11199.5|11203.3|11200.5|11191.3|11188.5|56
1655383190000|2022-06-16 12:39:50|11202.7|11199.9|11205.4|11201.4|11207.9|11204.5|11201.2|11198.3|130
1655383200000|2022-06-16 12:40:00|11207.3|11203.3|11208.3|11205.5|11208.3|11205.5|11205.3|11201.4|21
1655383210000|2022-06-16 12:40:10|11208.8|11206|11210.3|11207.5|11215.4|11212|11208.8|11206|28228
1655383220000|2022-06-16 12:40:20|11210.9|11206.9|11216.4|11212.4|11217.4|11214.4|11209.3|11206.4|28223
1655383230000|2022-06-16 12:40:30|11216.9|11212.9|11215.3|11212.5|11217.8|11214.9|11214.3|11211.4|28245
1655383240000|2022-06-16 12:40:40|11214.8|11212|11215.3|11212.5|11215.4|11212.5|11211.3|11207.9|28266
1655383250000|2022-06-16 12:40:50|11214.3|11211.5|11216.3|11213.5|11218.3|11215.5|11214.3|11211.4|45
1655383260000|2022-06-16 12:41:00|11216.8|11214|11220.3|11217.5|11221.3|11218.5|11215.3|11211.4|44
1655383270000|2022-06-16 12:41:10|11220.8|11218|11224.3|11221.5|11226.8|11224|11217.8|11214.4|153
1655383280000|2022-06-16 12:41:20|11225.4|11221.4|11219.4|11215.4|11225.9|11222.5|11218.3|11215.4|59
1655383290000|2022-06-16 12:41:30|11218.3|11215.5|11217.4|11213.4|11218.4|11215.5|11214.3|11210.4|24
1655383300000|2022-06-16 12:41:40|11216.3|11213.5|11211.3|11208.5|11217.4|11213.5|11209.3|11206.4|21
1655383310000|2022-06-16 12:41:50|11211.8|11209|11209.3|11206.5|11213.4|11210.5|11207.3|11204.4|18
1655383320000|2022-06-16 12:42:00|11210.4|11206.4|11215.3|11212.5|11215.3|11212.5|11208.3|11205.5|34
1655383330000|2022-06-16 12:42:10|11215.8|11213|11219.3|11216.5|11223.4|11220.5|11215.3|11212.5|54
1655383340000|2022-06-16 12:42:20|11219.8|11217|11218.3|11215.5|11219.8|11217|11215.8|11213|12
1655383350000|2022-06-16 12:42:30|11217.8|11215|11222.3|11219.5|11223.4|11219.5|11216.3|11213.5|28
1655383360000|2022-06-16 12:42:40|11222.4|11218.4|11219.8|11217|11223.8|11221|11217.3|11214.4|28497
1655383370000|2022-06-16 12:42:50|11220.4|11216.4|11220.3|11217.5|11222.4|11219.5|11218.8|11215.4|28477
1655383380000|2022-06-16 12:43:00|11219.8|11217|11217.2|11214.4|11219.8|11217|11216.3|11213.5|60
1655383390000|2022-06-16 12:43:10|11217.4|11213.4|11215.2|11212.4|11217.4|11214.4|11214.7|11211.4|14
1655383400000|2022-06-16 12:43:20|11215.3|11212.5|11218.3|11215.5|11219.4|11215.9|11215.3|11211.4|27
1655383410000|2022-06-16 12:43:30|11219.4|11215.4|11214.3|11211.5|11221.9|11217.5|11214.3|11210.4|25
1655383420000|2022-06-16 12:43:40|11215.4|11211.4|11221.3|11218.5|11223.4|11219.4|11215.3|11211.4|76
1655383430000|2022-06-16 12:43:50|11220.3|11217.5|11220.4|11216.4|11220.4|11217.5|11217.8|11215|5
1655383440000|2022-06-16 12:44:00|11219.3|11216.5|11224.3|11221.5|11226.4|11222.4|11218.8|11215.9|40
1655383450000|2022-06-16 12:44:10|11224.4|11220.4|11232.3|11229.5|11233.3|11230.5|11221.8|11219|147
1655383460000|2022-06-16 12:44:20|11233.3|11230.5|11229.2|11226.4|11233.3|11230.5|11228.3|11225.4|16
1655383470000|2022-06-16 12:44:30|11229.4|11225.4|11231.3|11227.3|11231.4|11228.4|11225.8|11223|27
1655383480000|2022-06-16 12:44:40|11231.4|11227.4|11233.3|11230.5|11233.8|11231|11230.3|11227.3|56
1655383490000|2022-06-16 12:44:50|11233.2|11230.4|11235.3|11232.5|11236.8|11234|11230.3|11226.8|85662
1655383500000|2022-06-16 12:45:00|11235.2|11232.4|11241.3|11238.5|11241.7|11238.9|11232.3|11228.4|57270
1655383510000|2022-06-16 12:45:10|11241.8|11239|11241.3|11238.5|11247.4|11244|11241.3|11238.3|88
1655383520000|2022-06-16 12:45:20|11241.4|11237.4|11244.4|11240.4|11245.3|11241.5|11241.3|11237.4|28635
1655383530000|2022-06-16 12:45:30|11244.3|11241.5|11242.2|11239.4|11244.4|11241.5|11241.2|11237.4|26
1655383540000|2022-06-16 12:45:40|11242.4|11238.4|11247.2|11244.4|11247.7|11244.9|11241.3|11237.4|57278
1655383550000|2022-06-16 12:45:50|11247.3|11244.5|11249.3|11245.3|11249.9|11246.5|11245.2|11241.8|28770
1655383560000|2022-06-16 12:46:00|11248.7|11245.9|11244.2|11241.4|11249.7|11246.9|11243.3|11240.5|28742
1655383570000|2022-06-16 12:46:10|11243.3|11240.5|11241.7|11238.9|11245.2|11242.4|11240.3|11237.5|36
1655383580000|2022-06-16 12:46:20|11242.2|11239.4|11245.2|11242.4|11246.3|11243.4|11236.2|11233.4|86
1655383590000|2022-06-16 12:46:30|11245.4|11241.4|11228.3|11225.5|11247.3|11244.4|11228.3|11225.5|144
1655383600000|2022-06-16 12:46:40|11228.2|11225.4|11224.2|11221.4|11228.4|11225.5|11221.3|11217.3|49
1655383610000|2022-06-16 12:46:50|11223.7|11220.9|11225.2|11222.4|11227.4|11224.4|11220.3|11217.5|52
1655383620000|2022-06-16 12:47:00|11225.7|11222.9|11233.3|11230.5|11238.7|11235.9|11225.2|11222.4|51
1655383630000|2022-06-16 12:47:10|11235.2|11232.4|11243.8|11241|11246.2|11243.4|11234.2|11231.4|60
1655383640000|2022-06-16 12:47:20|11244.2|11241.4|11241.2|11238.4|11244.3|11241.5|11240.2|11237.3|28982
1655383650000|2022-06-16 12:47:30|11240.2|11237.4|11235.2|11232.4|11240.2|11237.4|11234.2|11231.3|63
1655383660000|2022-06-16 12:47:40|11236.2|11233.4|11240.2|11237.4|11240.7|11237.9|11234.2|11231.4|33
1655383670000|2022-06-16 12:47:50|11240.7|11237.9|11245.2|11242.4|11245.7|11242.9|11240.7|11237.9|84
1655383680000|2022-06-16 12:48:00|11245.3|11242.5|11247.2|11244.4|11247.7|11244.9|11244.3|11241.3|93
1655383690000|2022-06-16 12:48:10|11246.8|11244|11245.8|11243|11250.8|11248|11245.2|11242.4|17
1655383700000|2022-06-16 12:48:20|11246.3|11243.5|11256.3|11253.5|11257.3|11254.4|11246.3|11243.5|120
1655383710000|2022-06-16 12:48:30|11255.3|11252.5|11256.3|11253.5|11256.8|11254|11254.8|11252|16
1655383720000|2022-06-16 12:48:40|11256.8|11254|11255.3|11252.5|11258.3|11255.5|11254.8|11252|32
1655383730000|2022-06-16 12:48:50|11255.2|11252.4|11261.3|11258.5|11261.3|11258.5|11251.3|11247.4|29384
1655383740000|2022-06-16 12:49:00|11261.4|11257.4|11273.3|11270.5|11274.4|11271|11260.3|11257.4|110
1655383750000|2022-06-16 12:49:10|11272.8|11270|11284.3|11281.5|11284.3|11281.5|11271.8|11269|196
1655383760000|2022-06-16 12:49:20|11283.3|11280.5|11281.3|11278.5|11283.4|11280.5|11275.3|11272.5|76
1655383770000|2022-06-16 12:49:30|11281.9|11277.9|11284.3|11281.5|11287.4|11284.5|11280.3|11277.5|29489
1655383780000|2022-06-16 12:49:40|11283.8|11281|11283.3|11280.5|11287.8|11285|11281.3|11278.5|113
1655383790000|2022-06-16 12:49:50|11282.3|11279.5|11280.3|11277.5|11284.3|11281.5|11280.3|11277.4|26
1655383800000|2022-06-16 12:50:00|11279.3|11276.5|11275.3|11272.5|11279.4|11276.5|11273.3|11270.4|51
1655383810000|2022-06-16 12:50:10|11275.4|11271.4|11274.3|11271.5|11278.4|11275.5|11274.3|11271.4|18
1655383820000|2022-06-16 12:50:20|11273.8|11271|11276.3|11273.5|11280.8|11278|11273.8|11270.4|15
1655383830000|2022-06-16 12:50:30|11275.3|11272.5|11274.4|11270.4|11276.4|11273.5|11270.3|11267.5|79
1655383840000|2022-06-16 12:50:40|11273.3|11270.5|11268.3|11265.5|11273.3|11270.5|11268.3|11265.4|22
1655383850000|2022-06-16 12:50:50|11269.4|11265.4|11269.3|11266.5|11271.8|11269|11267.3|11264.5|19
1655383860000|2022-06-16 12:51:00|11268.3|11265.5|11273.3|11270.5|11273.3|11270.5|11268.3|11265.5|20
1655383870000|2022-06-16 12:51:10|11272.3|11269.5|11262.3|11259.5|11272.3|11269.5|11262.3|11259.5|84
1655383880000|2022-06-16 12:51:20|11259.3|11256.5|11254.8|11252|11259.3|11256.5|11254.3|11251.5|53
1655383890000|2022-06-16 12:51:30|11254.3|11251.5|11270.3|11267.5|11270.3|11267.5|11254.3|11251.5|29787
1655383900000|2022-06-16 12:51:40|11270.4|11266.4|11273.3|11270.5|11274.4|11271.5|11268.3|11265.5|52
1655383910000|2022-06-16 12:51:50|11274.3|11271.5|11276.2|11273.4|11276.3|11273.5|11271.3|11268.3|59601
1655383920000|2022-06-16 12:52:00|11276.7|11273.9|11279.3|11276.5|11282.4|11279.5|11271.3|11268.5|53
1655383930000|2022-06-16 12:52:10|11278.8|11276|11276.3|11273.5|11279.3|11276.5|11275.3|11272.5|29843
1655383940000|2022-06-16 12:52:20|11275.8|11273|11277.3|11274.5|11278.4|11275.5|11275.3|11272.5|46
1655383950000|2022-06-16 12:52:30|11276.8|11274|11270.3|11267.5|11277.8|11275|11268.3|11265.5|80
1655383960000|2022-06-16 12:52:40|11270.4|11266.4|11267.3|11264.5|11270.4|11267.5|11265.3|11261.4|29
1655383970000|2022-06-16 12:52:50|11266.8|11264|11262.3|11259.5|11269.3|11266.5|11261.3|11258.4|21
1655383980000|2022-06-16 12:53:00|11263.3|11260.5|11261.3|11258.5|11263.4|11260.5|11259.3|11256.4|47
1655383990000|2022-06-16 12:53:10|11262.3|11259.5|11260.3|11257.5|11262.3|11259.5|11259.3|11256.4|14
1655384000000|2022-06-16 12:53:20|11262.4|11258.4|11259.4|11255.4|11262.4|11258.4|11257.8|11254.4|33
1655384010000|2022-06-16 12:53:30|11260.4|11256.4|11256.3|11253.5|11260.4|11256.5|11256.3|11253.5|32
1655384020000|2022-06-16 12:53:40|11256.4|11252.4|11257.3|11254.5|11257.4|11254.5|11254.3|11251.4|37
1655384030000|2022-06-16 12:53:50|11259.3|11256.5|11265.3|11262.5|11267.3|11264.5|11259.3|11256.5|21
1655384040000|2022-06-16 12:54:00|11266.3|11263.5|11266.3|11263.5|11267.8|11265|11265.3|11262.4|4
1655384050000|2022-06-16 12:54:10|11266.8|11264|11273.3|11270.5|11276.8|11274|11266.8|11264|26
1655384060000|2022-06-16 12:54:20|11273.8|11271|11273.3|11270.5|11274.3|11271.5|11270.3|11267.5|25
1655384070000|2022-06-16 12:54:30|11273.8|11271|11275.3|11272.5|11275.3|11272.5|11270.3|11267.5|61
1655384080000|2022-06-16 12:54:40|11273.3|11270.5|11270.3|11267.5|11275.4|11272.5|11270.3|11266.4|53
1655384090000|2022-06-16 12:54:50|11271.4|11267.4|11277.3|11274.5|11277.3|11274.5|11268.3|11265.5|272
1655384100000|2022-06-16 12:55:00|11279.3|11276.5|11277.3|11274.5|11288.3|11285.5|11276.8|11274|30435
1655384110000|2022-06-16 12:55:10|11278.3|11275.5|11274.3|11271.5|11280.4|11277.5|11274.3|11270.4|31
1655384120000|2022-06-16 12:55:20|11274.4|11270.4|11273.8|11271|11275.8|11273|11272.3|11269.4|12
1655384130000|2022-06-16 12:55:30|11272.8|11270|11270.8|11268|11274.3|11271.5|11268.8|11265.4|85
1655384140000|2022-06-16 12:55:40|11270.3|11267.5|11270.8|11268|11271.4|11268.5|11270.3|11267.4|9
1655384150000|2022-06-16 12:55:50|11271.8|11269|11270.8|11268|11273.8|11271|11270.3|11267.5|69
1655384160000|2022-06-16 12:56:00|11271.3|11268.5|11268.3|11265.5|11272.4|11269|11266.8|11264|39
1655384170000|2022-06-16 12:56:10|11267.3|11264.5|11271.8|11269|11271.8|11269|11266.8|11264|84
1655384180000|2022-06-16 12:56:20|11273.3|11270.5|11278.8|11276|11279.3|11276.5|11273.3|11270.5|41
1655384190000|2022-06-16 12:56:30|11277.8|11275|11279.3|11276.5|11281.8|11279|11277.8|11275|54
1655384200000|2022-06-16 12:56:40|11279.8|11277|11278.3|11275.5|11279.8|11277|11277.8|11275|72
1655384210000|2022-06-16 12:56:50|11277.8|11275|11273.3|11270.5|11279.4|11276.5|11272.3|11269.4|61251
1655384220000|2022-06-16 12:57:00|11274.3|11271.5|11271.3|11268.5|11275.3|11272.5|11266.8|11264|75
1655384230000|2022-06-16 12:57:10|11271.8|11269|11272.3|11269.5|11273.8|11271|11270.8|11268|51
1655384240000|2022-06-16 12:57:20|11272.4|11268.4|11273.3|11270.5|11274.8|11272|11271.3|11268.4|11
1655384250000|2022-06-16 12:57:30|11272.8|11270|11271.3|11268.5|11273.3|11270.5|11270.8|11268|29
1655384260000|2022-06-16 12:57:40|11268.8|11266|11271.3|11268.5|11273.3|11270.5|11268.3|11265.5|72
1655384270000|2022-06-16 12:57:50|11271.8|11269|11271.3|11268.5|11272.4|11269.5|11270.3|11267.4|11
1655384280000|2022-06-16 12:58:00|11272.3|11269.5|11277.3|11274.5|11277.3|11274.5|11270.3|11267.4|39
1655384290000|2022-06-16 12:58:10|11276.3|11273.5|11282.3|11279.5|11287.3|11284.5|11275.3|11272.5|95
1655384300000|2022-06-16 12:58:20|11280.8|11278|11283.3|11280.5|11283.8|11281|11278.8|11276|57
1655384310000|2022-06-16 12:58:30|11283.4|11279.4|11278.3|11275.5|11283.4|11279.5|11277.3|11274.5|29
1655384320000|2022-06-16 12:58:40|11277.3|11274.5|11276.3|11273.5|11278.4|11275.5|11276.3|11273.4|8
1655384330000|2022-06-16 12:58:50|11276.2|11273.4|11274.4|11270.4|11276.2|11273.4|11270.3|11267.5|48
1655384340000|2022-06-16 12:59:00|11274.3|11271.5|11271.3|11268.5|11278.4|11275.5|11268.3|11265.4|103
1655384350000|2022-06-16 12:59:10|11270.3|11267.5|11269.3|11266.5|11271.3|11268.5|11268.3|11265.5|9
1655384360000|2022-06-16 12:59:20|11270.3|11267.5|11273.3|11270.5|11273.3|11270.5|11268.3|11265.4|20
1655384370000|2022-06-16 12:59:30|11273.2|11270.4|11272.8|11270|11273.2|11270.4|11269.3|11265.4|24
1655384380000|2022-06-16 12:59:40|11272.3|11269.5|11260.3|11257.5|11272.3|11269.5|11260.3|11257.5|73
1655384390000|2022-06-16 12:59:50|11259.8|11257|11254.8|11252|11263.3|11260.5|11254.3|11251.4|95
1655384400000|2022-06-16 13:00:00|11254.7|11251.9|11243.7|11240.9|11257.3|11254.5|11233.3|11230.5|63420
1655384410000|2022-06-16 13:00:10|11243.8|11241|11243.2|11240.4|11246.3|11242.9|11241.3|11238.5|88
1655384420000|2022-06-16 13:00:20|11243.3|11239.3|11236.3|11233.5|11243.7|11240.9|11235.3|11232.3|31824
1655384430000|2022-06-16 13:00:30|11237.2|11234.4|11252.3|11249.5|11255.3|11252.5|11236.3|11233.3|63637
1655384440000|2022-06-16 13:00:40|11251.2|11248.4|11255.2|11252.4|11257.7|11254.9|11249.2|11246.4|101
1655384450000|2022-06-16 13:00:50|11255.3|11252.5|11248.3|11245.5|11257.2|11254.4|11245.3|11242.5|129
1655384460000|2022-06-16 13:01:00|11248.2|11245.4|11258.2|11255.4|11258.7|11255.9|11247.3|11244.3|87
1655384470000|2022-06-16 13:01:10|11259.3|11255.3|11252.3|11248.3|11267.2|11264.4|11252.2|11248.3|95
1655384480000|2022-06-16 13:01:20|11252.2|11249.4|11251.3|11247.3|11256.3|11252.9|11249.2|11246.4|72
1655384490000|2022-06-16 13:01:30|11250.2|11247.4|11246.3|11243.5|11251.2|11248.4|11245.2|11242.4|57
1655384500000|2022-06-16 13:01:40|11247.4|11243.4|11246.2|11243.4|11258.3|11254.9|11244.3|11241.5|101
1655384510000|2022-06-16 13:01:50|11246.3|11243.5|11251.2|11248.4|11255.7|11252.9|11245.2|11241.3|60
1655384520000|2022-06-16 13:02:00|11251.3|11247.3|11261.2|11258.4|11266.2|11263.4|11248.2|11245.3|91
1655384530000|2022-06-16 13:02:10|11263.2|11260.4|11256.3|11253.5|11268.3|11265.4|11252.2|11249.4|64
1655384540000|2022-06-16 13:02:20|11258.2|11255.4|11256.2|11253.4|11259.8|11256.4|11250.2|11246.3|32
1655384550000|2022-06-16 13:02:30|11255.3|11252.5|11254.3|11251.5|11258.3|11255.5|11254.3|11251.3|23
1655384560000|2022-06-16 13:02:40|11253.2|11250.4|11248.8|11246|11255.7|11252.9|11242.7|11239.3|56
1655384570000|2022-06-16 13:02:50|11249.2|11246.4|11246.2|11243.4|11253.2|11250.4|11245.2|11241.3|35
1655384580000|2022-06-16 13:03:00|11246.3|11242.3|11251.2|11248.4|11258.2|11255.4|11246.3|11242.3|73
1655384590000|2022-06-16 13:03:10|11249.2|11246.4|11243.2|11240.4|11252.7|11249.9|11242.2|11239.4|46
1655384600000|2022-06-16 13:03:20|11242.2|11239.4|11245.2|11242.4|11249.7|11246.9|11239.2|11236.3|70
1655384610000|2022-06-16 13:03:30|11246.3|11242.3|11245.2|11242.4|11248.3|11245.4|11242.2|11239.3|25
1655384620000|2022-06-16 13:03:40|11246.3|11242.3|11245.2|11242.4|11247.3|11243.9|11242.2|11238.3|64919
1655384630000|2022-06-16 13:03:50|11246.3|11242.3|11248.2|11245.4|11249.3|11246.4|11244.2|11241.4|24
1655384640000|2022-06-16 13:04:00|11249.2|11246.4|11256.2|11253.4|11256.8|11253.4|11247.2|11244.4|60
1655384650000|2022-06-16 13:04:10|11255.7|11252.9|11252.3|11248.3|11256.3|11253.4|11246.2|11243.3|53
1655384660000|2022-06-16 13:04:20|11251.2|11248.4|11248.2|11245.4|11256.2|11253.4|11247.7|11244.9|106
1655384670000|2022-06-16 13:04:30|11249.2|11246.4|11246.7|11243.9|11252.3|11249.4|11245.7|11242.9|32
1655384680000|2022-06-16 13:04:40|11246.2|11243.4|11255.2|11252.4|11255.2|11252.4|11245.2|11242.4|41
1655384690000|2022-06-16 13:04:50|11254.7|11251.9|11252.2|11249.4|11256.3|11253.4|11244.2|11241.4|60
1655384700000|2022-06-16 13:05:00|11254.3|11250.3|11251.2|11248.4|11260.7|11257.9|11250.2|11247.3|65
1655384710000|2022-06-16 13:05:10|11247.3|11244.5|11231.2|11228.4|11248.3|11245.4|11231.2|11228.3|146
1655384720000|2022-06-16 13:05:20|11232.3|11228.3|11226.7|11223.9|11236.7|11233.9|11226.7|11223.9|124
1655384730000|2022-06-16 13:05:30|11226.2|11223.4|11226.2|11223.4|11231.2|11228.4|11222.7|11219.9|160
1655384740000|2022-06-16 13:05:40|11227.3|11223.3|11231.2|11228.4|11233.8|11229.8|11226.2|11222.3|33177
1655384750000|2022-06-16 13:05:50|11232.2|11229.4|11233.3|11229.3|11235.7|11232.9|11229.2|11226.4|66
1655384760000|2022-06-16 13:06:00|11233.2|11230.4|11243.3|11239.3|11243.3|11239.3|11232.2|11229.3|49
1655384770000|2022-06-16 13:06:10|11244.3|11240.3|11240.3|11236.3|11246.2|11243.4|11238.2|11234.3|77
1655384780000|2022-06-16 13:06:20|11239.2|11236.4|11244.2|11241.4|11245.3|11241.4|11238.7|11235.3|35
1655384790000|2022-06-16 13:06:30|11245.3|11241.3|11244.7|11241.9|11248.3|11245.4|11239.2|11236.4|74
1655384800000|2022-06-16 13:06:40|11244.2|11241.4|11247.3|11243.3|11247.7|11244.9|11244.2|11241.3|28
1655384810000|2022-06-16 13:06:50|11247.2|11244.4|11247.2|11244.4|11251.2|11248.4|11245.2|11242.4|90
1655384820000|2022-06-16 13:07:00|11248.2|11245.4|11242.3|11238.3|11249.3|11246.4|11241.2|11238.3|96
1655384830000|2022-06-16 13:07:10|11242.2|11239.4|11242.2|11239.4|11244.7|11241.9|11238.2|11235.4|115
1655384840000|2022-06-16 13:07:20|11243.7|11240.9|11242.3|11238.3|11243.7|11240.9|11240.7|11237.9|20
1655384850000|2022-06-16 13:07:30|11242.2|11239.4|11247.2|11244.4|11251.2|11248.4|11240.2|11237.4|83
1655384860000|2022-06-16 13:07:40|11246.2|11243.4|11252.2|11249.4|11259.3|11255.4|11246.2|11243.4|127
1655384870000|2022-06-16 13:07:50|11252.7|11249.9|11253.2|11250.4|11255.3|11252.4|11250.2|11247.3|307
1655384880000|2022-06-16 13:08:00|11255.2|11252.4|11268.3|11264.3|11271.8|11268.9|11252.7|11249.9|245
1655384890000|2022-06-16 13:08:10|11267.3|11263.3|11265.2|11262.4|11269.7|11266.9|11260.2|11257.3|162
1655384900000|2022-06-16 13:08:20|11266.2|11263.4|11264.2|11261.4|11266.7|11263.9|11258.7|11255.9|137
1655384910000|2022-06-16 13:08:30|11264.7|11261.9|11262.2|11259.4|11264.7|11261.9|11259.2|11256.4|22
1655384920000|2022-06-16 13:08:40|11260.2|11257.4|11262.2|11259.4|11267.2|11264.4|11257.2|11253.3|78
1655384930000|2022-06-16 13:08:50|11262.3|11258.3|11263.2|11260.4|11269.8|11265.4|11261.7|11258.3|43
1655384940000|2022-06-16 13:09:00|11262.2|11259.4|11274.2|11271.4|11275.2|11272.4|11262.2|11259.4|47
1655384950000|2022-06-16 13:09:10|11274.7|11271.9|11270.2|11267.4|11275.2|11272.4|11269.7|11266.3|65
1655384960000|2022-06-16 13:09:20|11270.3|11266.3|11270.2|11267.4|11271.3|11267.9|11268.2|11265.4|58
1655384970000|2022-06-16 13:09:30|11269.2|11266.4|11271.2|11268.4|11271.3|11268.4|11267.2|11264.4|34
1655384980000|2022-06-16 13:09:40|11270.2|11267.4|11273.7|11270.9|11274.7|11271.9|11267.7|11264.9|16
1655384990000|2022-06-16 13:09:50|11272.2|11269.4|11276.2|11273.4|11278.2|11275.4|11269.2|11266.4|28
1655385000000|2022-06-16 13:10:00|11275.2|11272.4|11276.3|11272.3|11277.2|11274.4|11274.2|11271.3|39
1655385010000|2022-06-16 13:10:10|11276.2|11273.4|11272.2|11269.4|11277.7|11274.9|11270.2|11267.3|36
1655385020000|2022-06-16 13:10:20|11273.7|11270.9|11269.2|11266.4|11274.3|11270.9|11268.2|11265.4|25
1655385030000|2022-06-16 13:10:30|11268.7|11265.9|11271.2|11268.4|11273.2|11270.4|11268.2|11265.4|71
1655385040000|2022-06-16 13:10:40|11270.7|11267.9|11272.2|11269.4|11274.7|11271.9|11268.2|11265.4|87
1655385050000|2022-06-16 13:10:50|11272.3|11268.3|11271.2|11268.4|11272.3|11269.4|11269.2|11266.3|18
1655385060000|2022-06-16 13:11:00|11270.2|11267.4|11270.2|11267.4|11271.2|11268.4|11264.7|11261.9|58
1655385070000|2022-06-16 13:11:10|11270.7|11267.9|11275.2|11272.4|11281.2|11278.4|11270.7|11267.9|160
1655385080000|2022-06-16 13:11:20|11276.3|11272.3|11278.2|11275.4|11279.2|11276.4|11274.2|11270.3|89
1655385090000|2022-06-16 13:11:30|11277.2|11274.4|11275.7|11272.9|11280.2|11277.4|11274.7|11271.9|140
1655385100000|2022-06-16 13:11:40|11275.2|11272.4|11276.3|11272.3|11277.2|11274.4|11274.7|11271.9|23
1655385110000|2022-06-16 13:11:50|11276.2|11273.4|11269.2|11266.4|11276.7|11273.9|11266.2|11263.3|52
1655385120000|2022-06-16 13:12:00|11267.7|11264.9|11265.2|11262.4|11270.7|11267.9|11264.7|11261.9|42
1655385130000|2022-06-16 13:12:10|11263.2|11260.4|11265.2|11262.4|11266.2|11263.4|11263.2|11260.4|26
1655385140000|2022-06-16 13:12:20|11264.7|11261.9|11261.7|11258.9|11264.7|11261.9|11258.2|11255.4|55
1655385150000|2022-06-16 13:12:30|11261.2|11258.4|11257.7|11254.9|11261.2|11258.4|11256.2|11253.4|27
1655385160000|2022-06-16 13:12:40|11257.2|11254.4|11266.2|11263.4|11266.2|11263.4|11250.2|11247.4|77
1655385170000|2022-06-16 13:12:50|11267.2|11264.4|11270.2|11267.4|11272.2|11269.4|11264.2|11260.3|19
1655385180000|2022-06-16 13:13:00|11269.7|11266.9|11271.2|11268.4|11272.2|11269.4|11267.2|11264.4|12
1655385190000|2022-06-16 13:13:10|11270.7|11267.9|11274.3|11270.3|11274.3|11271.4|11267.7|11264.9|12
1655385200000|2022-06-16 13:13:20|11273.2|11270.4|11280.2|11277.4|11280.3|11277.4|11273.2|11270.3|25
1655385210000|2022-06-16 13:13:30|11280.8|11276.8|11284.2|11281.4|11286.1|11283.3|11279.2|11276.3|34549
1655385220000|2022-06-16 13:13:40|11283.2|11280.4|11286.1|11283.3|11286.6|11283.8|11281.1|11278.3|46
1655385230000|2022-06-16 13:13:50|11286.2|11282.2|11283.1|11280.3|11286.2|11283.3|11280.1|11277.2|23
1655385240000|2022-06-16 13:14:00|11282.6|11279.8|11281.6|11278.8|11286.2|11283.3|11281.6|11278.8|38
1655385250000|2022-06-16 13:14:10|11282.1|11279.3|11276.1|11273.3|11282.2|11279.3|11276.1|11273.3|44
1655385260000|2022-06-16 13:14:20|11275.1|11272.3|11276.1|11273.3|11280.1|11277.3|11270.2|11267.4|95
1655385270000|2022-06-16 13:14:30|11277.2|11273.2|11279.2|11276.4|11281.1|11278.3|11276.1|11273.2|31
1655385280000|2022-06-16 13:14:40|11279.6|11276.8|11283.1|11280.3|11286.2|11283.3|11279.1|11276.2|77
1655385290000|2022-06-16 13:14:50|11282.1|11279.3|11283.1|11280.3|11283.6|11280.8|11282.1|11279.3|14
1655385300000|2022-06-16 13:15:00|11282.1|11279.3|11290.3|11286.3|11290.3|11287.3|11278.1|11275.3|68
1655385310000|2022-06-16 13:15:10|11291.2|11287.2|11284.1|11281.3|11297.2|11293.8|11284.1|11281.2|58
1655385320000|2022-06-16 13:15:20|11284.2|11280.2|11282.1|11279.3|11284.6|11281.8|11281.1|11278.3|53
1655385330000|2022-06-16 13:15:30|11281.1|11278.3|11283.2|11280.4|11284.6|11281.8|11280.1|11277.3|68
1655385340000|2022-06-16 13:15:40|11283.1|11280.3|11280.6|11277.8|11283.1|11280.3|11277.1|11274.2|85
1655385350000|2022-06-16 13:15:50|11280.1|11277.3|11281.1|11278.3|11282.1|11279.3|11278.1|11274.2|43
1655385360000|2022-06-16 13:16:00|11280.6|11277.8|11278.1|11275.3|11282.1|11279.3|11277.6|11274.8|42
1655385370000|2022-06-16 13:16:10|11278.6|11275.8|11282.1|11279.3|11284.2|11281.3|11278.1|11275.3|54
1655385380000|2022-06-16 13:16:20|11282.6|11279.8|11280.6|11277.8|11282.6|11279.8|11279.1|11276.3|48
1655385390000|2022-06-16 13:16:30|11280.1|11277.3|11282.6|11279.8|11284.1|11281.3|11280.1|11276.2|83
1655385400000|2022-06-16 13:16:40|11281.1|11278.3|11280.6|11277.8|11282.6|11279.8|11280.1|11276.2|101
1655385410000|2022-06-16 13:16:50|11279.6|11276.8|11270.1|11267.3|11281.2|11278.3|11270.1|11267.3|80
1655385420000|2022-06-16 13:17:00|11270.6|11267.8|11256.6|11253.8|11272.2|11269.3|11254.6|11251.8|96
1655385430000|2022-06-16 13:17:10|11256.1|11253.3|11256.1|11253.3|11258.6|11255.8|11254.1|11251.3|91
1655385440000|2022-06-16 13:17:20|11255.6|11252.8|11252.1|11249.3|11256.1|11253.3|11249.6|11246.8|92
1655385450000|2022-06-16 13:17:30|11253.1|11250.3|11249.1|11246.3|11253.1|11250.3|11243.6|11240.8|55
1655385460000|2022-06-16 13:17:40|11250.6|11247.8|11254.6|11251.8|11254.6|11251.8|11250.1|11247.3|60
1655385470000|2022-06-16 13:17:50|11254.1|11251.3|11251.1|11248.3|11256.6|11253.8|11250.1|11247.2|24
1655385480000|2022-06-16 13:18:00|11253.6|11250.8|11255.1|11252.3|11255.6|11252.8|11253.1|11250.3|56
1655385490000|2022-06-16 13:18:10|11253.6|11250.8|11249.1|11246.3|11254.1|11251.3|11248.1|11245.3|29
1655385500000|2022-06-16 13:18:20|11248.6|11245.8|11245.1|11242.3|11249.6|11246.8|11245.1|11242.3|87
1655385510000|2022-06-16 13:18:30|11244.6|11241.8|11246.1|11243.3|11252.1|11249.3|11244.1|11241.3|106
1655385520000|2022-06-16 13:18:40|11246.6|11243.8|11244.6|11241.8|11247.6|11244.8|11244.1|11241.2|39
1655385530000|2022-06-16 13:18:50|11245.1|11242.3|11246.1|11243.3|11247.1|11244.3|11244.6|11241.8|44
1655385540000|2022-06-16 13:19:00|11245.6|11242.8|11248.1|11245.3|11249.1|11246.3|11244.1|11241.3|71
1655385550000|2022-06-16 13:19:10|11249.1|11246.3|11247.1|11244.3|11252.1|11249.3|11246.6|11243.8|106
1655385560000|2022-06-16 13:19:20|11247.2|11243.2|11238.1|11235.3|11247.2|11243.3|11235.1|11232.3|145
1655385570000|2022-06-16 13:19:30|11238.6|11235.8|11233.1|11230.3|11245.1|11242.3|11232.1|11229.3|58
1655385580000|2022-06-16 13:19:40|11232.1|11229.3|11233.1|11230.3|11237.6|11234.8|11231.1|11228.3|44
1655385590000|2022-06-16 13:19:50|11232.1|11229.3|11230.1|11227.3|11233.6|11230.8|11228.1|11225.3|98
1655385600000|2022-06-16 13:20:00|11229.6|11226.8|11236.6|11233.8|11236.6|11233.8|11229.1|11226.3|73
1655385610000|2022-06-16 13:20:10|11237.6|11234.8|11228.1|11225.3|11238.1|11235.3|11223.6|11220.8|71938
1655385620000|2022-06-16 13:20:20|11227.6|11224.8|11221.1|11218.3|11227.6|11224.8|11221.1|11218.3|56
1655385630000|2022-06-16 13:20:30|11220.1|11217.3|11221.1|11218.3|11221.6|11218.8|11218.6|11215.8|133
1655385640000|2022-06-16 13:20:40|11221.6|11218.8|11214.6|11211.8|11223.1|11220.3|11213.1|11210.2|97
1655385650000|2022-06-16 13:20:50|11213.1|11210.3|11211.1|11208.3|11213.1|11210.3|11206.1|11203.3|92
1655385660000|2022-06-16 13:21:00|11210.6|11207.8|11216.1|11213.3|11216.6|11213.8|11209.1|11206.3|122
1655385670000|2022-06-16 13:21:10|11217.1|11214.3|11215.6|11212.8|11219.6|11216.8|11215.1|11212.3|90
1655385680000|2022-06-16 13:21:20|11215.1|11212.3|11219.1|11216.3|11219.6|11216.8|11213.6|11210.8|121
1655385690000|2022-06-16 13:21:30|11219.6|11216.8|11212.1|11209.3|11219.6|11216.8|11210.6|11207.8|116
1655385700000|2022-06-16 13:21:40|11213.1|11210.3|11214.1|11211.3|11217.1|11214.3|11212.1|11209.2|127
1655385710000|2022-06-16 13:21:50|11215.1|11212.3|11212.1|11209.3|11215.2|11212.3|11211.1|11208.2|22
1655385720000|2022-06-16 13:22:00|11213.1|11210.3|11215.6|11212.8|11215.6|11212.8|11211.6|11208.8|61
1655385730000|2022-06-16 13:22:10|11216.1|11213.3|11224.1|11221.3|11224.1|11221.3|11214.6|11211.8|103
1655385740000|2022-06-16 13:22:20|11223.6|11220.8|11220.2|11216.2|11227.6|11224.8|11218.1|11215.2|131
1655385750000|2022-06-16 13:22:30|11221.1|11218.3|11220.1|11217.3|11223.1|11220.3|11219.6|11216.8|50
1655385760000|2022-06-16 13:22:40|11220.6|11217.8|11223.2|11219.2|11226.1|11223.3|11220.1|11217.3|23
1655385770000|2022-06-16 13:22:50|11222.2|11218.2|11229.1|11226.3|11229.1|11226.3|11222.1|11218.2|31
1655385780000|2022-06-16 13:23:00|11228.1|11225.3|11223.1|11220.3|11230.2|11227.3|11222.1|11219.3|28
1655385790000|2022-06-16 13:23:10|11222.6|11219.8|11222.1|11219.3|11223.6|11220.8|11222.1|11219.2|10
1655385800000|2022-06-16 13:23:20|11225.1|11222.3|11219.1|11216.3|11225.2|11222.3|11215.1|11212.3|51
1655385810000|2022-06-16 13:23:30|11218.1|11215.3|11209.6|11206.8|11218.1|11215.3|11209.1|11206.2|38
1655385820000|2022-06-16 13:23:40|11209.1|11206.3|11209.6|11206.8|11213.1|11210.3|11209.1|11206.3|35
1655385830000|2022-06-16 13:23:50|11209.1|11206.3|11209.6|11206.8|11214.2|11210.3|11208.6|11205.8|26
1655385840000|2022-06-16 13:24:00|11210.6|11207.8|11206.1|11203.3|11210.6|11207.8|11204.1|11201.3|154
1655385850000|2022-06-16 13:24:10|11206.6|11203.8|11217.1|11214.3|11218.2|11215.3|11206.6|11203.8|36
1655385860000|2022-06-16 13:24:20|11218.1|11215.3|11213.1|11210.3|11219.7|11216.3|11211.1|11208.2|74220
1655385870000|2022-06-16 13:24:30|11213.6|11210.8|11228.1|11225.3|11231.1|11228.3|11213.1|11210.3|121
1655385880000|2022-06-16 13:24:40|11227.1|11224.3|11229.2|11225.2|11232.6|11229.8|11227.1|11224.3|36
1655385890000|2022-06-16 13:24:50|11228.1|11225.3|11219.2|11215.2|11229.2|11226.3|11217.1|11214.2|35
1655385900000|2022-06-16 13:25:00|11219.1|11216.3|11221.1|11218.3|11221.6|11218.8|11217.1|11214.2|36
1655385910000|2022-06-16 13:25:10|11223.2|11219.2|11229.1|11226.3|11230.6|11227.8|11219.6|11216.8|36
1655385920000|2022-06-16 13:25:20|11230.1|11227.3|11229.6|11226.8|11232.6|11229.8|11226.1|11223.3|66
1655385930000|2022-06-16 13:25:30|11230.1|11227.3|11226.1|11223.3|11230.1|11227.3|11225.1|11222.2|38
1655385940000|2022-06-16 13:25:40|11225.1|11222.3|11225.6|11222.8|11225.6|11222.8|11223.6|11220.8|22
1655385950000|2022-06-16 13:25:50|11226.1|11223.3|11230.1|11227.3|11232.6|11229.8|11226.1|11223.3|35
1655385960000|2022-06-16 13:26:00|11231.1|11228.3|11230.1|11227.3|11232.1|11229.3|11228.1|11225.2|61
1655385970000|2022-06-16 13:26:10|11231.6|11228.8|11226.6|11223.8|11232.1|11229.3|11224.1|11221.3|52
1655385980000|2022-06-16 13:26:20|11226.1|11223.3|11231.1|11228.3|11231.1|11228.3|11226.1|11223.3|21
1655385990000|2022-06-16 13:26:30|11232.1|11229.3|11229.1|11226.3|11232.6|11229.8|11228.6|11225.8|97
1655386000000|2022-06-16 13:26:40|11228.1|11225.3|11228.6|11225.8|11230.2|11227.3|11227.1|11224.3|24
1655386010000|2022-06-16 13:26:50|11227.6|11224.8|11217.1|11214.3|11227.6|11224.8|11215.6|11212.8|91
1655386020000|2022-06-16 13:27:00|11217.6|11214.8|11226.6|11223.8|11227.1|11224.3|11215.1|11212.3|45
1655386030000|2022-06-16 13:27:10|11227.6|11224.8|11228.1|11225.3|11230.1|11227.3|11224.1|11221.3|36
1655386040000|2022-06-16 13:27:20|11228.6|11225.8|11227.1|11224.3|11228.6|11225.8|11226.1|11223.3|37
1655386050000|2022-06-16 13:27:30|11227.6|11224.8|11228.1|11225.3|11230.6|11227.8|11227.1|11224.3|30
1655386060000|2022-06-16 13:27:40|11227.6|11224.8|11225.1|11222.3|11228.1|11225.3|11220.1|11217.3|68
1655386070000|2022-06-16 13:27:50|11226.6|11223.8|11228.1|11225.3|11229.1|11226.3|11224.6|11221.8|46
1655386080000|2022-06-16 13:28:00|11229.1|11226.3|11230.1|11227.3|11232.1|11229.3|11226.1|11223.3|43
1655386090000|2022-06-16 13:28:10|11230.6|11227.8|11231.1|11228.3|11232.2|11229.3|11228.1|11225.3|27
1655386100000|2022-06-16 13:28:20|11231.6|11228.8|11228.1|11225.3|11232.6|11229.8|11227.1|11224.3|67
1655386110000|2022-06-16 13:28:30|11226.1|11223.3|11227.1|11224.3|11228.1|11225.3|11225.1|11222.2|37
1655386120000|2022-06-16 13:28:40|11227.6|11224.8|11229.1|11226.3|11230.2|11226.3|11224.6|11221.8|36
1655386130000|2022-06-16 13:28:50|11228.1|11225.3|11229.1|11226.3|11229.6|11226.8|11228.1|11225.3|12
1655386140000|2022-06-16 13:29:00|11228.6|11225.8|11226.6|11223.8|11228.6|11225.8|11224.6|11221.8|52
1655386150000|2022-06-16 13:29:10|11226.1|11223.3|11226.6|11223.8|11227.6|11224.8|11225.5|11222.7|35
1655386160000|2022-06-16 13:29:20|11225.6|11222.8|11229.1|11226.3|11229.5|11226.7|11225.6|11222.8|29
1655386170000|2022-06-16 13:29:30|11228.1|11225.3|11228.1|11225.3|11230.1|11227.3|11227.5|11224.7|34
1655386180000|2022-06-16 13:29:40|11227.1|11224.3|11228.1|11225.3|11228.6|11225.8|11224.6|11221.8|37
1655386190000|2022-06-16 13:29:50|11227.6|11224.8|11227.6|11224.8|11229.1|11226.3|11224.5|11221.7|52
1655386200000|2022-06-16 13:30:00|11226.6|11223.8|11220.1|11217.3|11227.6|11224.8|11216.6|11213.2|132
1655386210000|2022-06-16 13:30:10|11219.1|11216.3|11221.1|11217.1|11223.1|11220.3|11214|11211.2|107
1655386220000|2022-06-16 13:30:20|11220.1|11217.3|11217.1|11214.3|11221.1|11218.3|11215.6|11212.8|93
1655386230000|2022-06-16 13:30:30|11217|11214.2|11215.1|11212.3|11219.6|11216.8|11215.1|11211.2|51
1655386240000|2022-06-16 13:30:40|11215.6|11212.8|11211.1|11208.3|11219.2|11215.8|11209.1|11206.3|67
1655386250000|2022-06-16 13:30:50|11211.6|11208.8|11214.1|11211.3|11214.1|11211.3|11211.1|11208.3|29
1655386260000|2022-06-16 13:31:00|11213.1|11210.3|11212.1|11209.3|11217.2|11214.3|11204.1|11201.3|116
1655386270000|2022-06-16 13:31:10|11213|11210.2|11211.1|11208.3|11215.1|11212.3|11209.6|11206.8|25
1655386280000|2022-06-16 13:31:20|11211.6|11208.8|11232.6|11229.8|11232.6|11229.8|11211.1|11208.3|143
1655386290000|2022-06-16 13:31:30|11232.1|11229.3|11225.6|11222.8|11233.1|11230.3|11222.1|11219.3|68
1655386300000|2022-06-16 13:31:40|11226.6|11223.8|11223.1|11220.3|11226.6|11223.8|11220.6|11217.8|71
1655386310000|2022-06-16 13:31:50|11223.6|11220.8|11220.1|11217.3|11224.6|11221.8|11218.1|11215.3|43
1655386320000|2022-06-16 13:32:00|11220.6|11217.8|11234|11231.2|11234.5|11231.7|11217.6|11214.8|93
1655386330000|2022-06-16 13:32:10|11234.1|11231.3|11234.6|11231.8|11238.2|11235.3|11234.1|11231.3|27
1655386340000|2022-06-16 13:32:20|11235.1|11232.3|11227.1|11224.3|11239.6|11236.8|11227.1|11224.3|41
1655386350000|2022-06-16 13:32:30|11225.6|11222.8|11234.1|11231.3|11234.1|11231.3|11225.6|11222.8|77
1655386360000|2022-06-16 13:32:40|11233.1|11230.3|11232|11229.2|11234.1|11231.3|11229.1|11226.3|48
1655386370000|2022-06-16 13:32:50|11232.1|11228.1|11235.1|11232.3|11238|11235.2|11231.5|11228.1|45
1655386380000|2022-06-16 13:33:00|11235|11232.2|11234|11231.2|11239.5|11236.7|11233.6|11230.8|44
1655386390000|2022-06-16 13:33:10|11234.5|11231.7|11244|11241.2|11251|11248.2|11233|11230.2|102
1655386400000|2022-06-16 13:33:20|11244.1|11241.3|11239|11236.2|11247|11244.2|11238|11235.2|50
1655386410000|2022-06-16 13:33:30|11238.5|11235.7|11239|11236.2|11240.1|11237.2|11237|11234.1|20
1655386420000|2022-06-16 13:33:40|11239.5|11236.7|11236|11233.2|11241.1|11238.2|11233|11230.2|40
1655386430000|2022-06-16 13:33:50|11235|11232.2|11237|11234.2|11237.5|11234.7|11233|11229.1|31
1655386440000|2022-06-16 13:34:00|11236.1|11232.1|11237|11234.2|11240|11237.2|11235.5|11232.1|67
1655386450000|2022-06-16 13:34:10|11237.5|11234.7|11235|11232.2|11240.1|11237.2|11232|11229.1|32
1655386460000|2022-06-16 13:34:20|11233.5|11230.7|11226|11223.2|11233.5|11230.7|11222.5|11219.7|48
1655386470000|2022-06-16 13:34:30|11225.5|11222.7|11228|11225.2|11228.5|11225.7|11224.5|11221.7|40
1655386480000|2022-06-16 13:34:40|11227|11224.2|11225|11222.2|11228|11225.2|11223.5|11220.7|61
1655386490000|2022-06-16 13:34:50|11224.5|11221.7|11215|11212.2|11224.6|11221.7|11214|11211.2|45
1655386500000|2022-06-16 13:35:00|11215.5|11212.7|11202|11199.2|11216|11213.2|11202|11199.2|121
1655386510000|2022-06-16 13:35:10|11201.5|11198.7|11192|11189.2|11202|11199.2|11189|11186.2|79356
1655386520000|2022-06-16 13:35:20|11193.5|11190.7|11191|11188.2|11194.5|11191.7|11189|11186.2|130
1655386530000|2022-06-16 13:35:30|11190.5|11187.7|11191|11188.2|11197.5|11194.7|11189.5|11186.7|156
1655386540000|2022-06-16 13:35:40|11190.5|11187.7|11189|11186.2|11192|11189.2|11186|11183.2|45
1655386550000|2022-06-16 13:35:50|11189.5|11186.7|11197|11194.2|11199|11196.2|11189|11186.2|86
1655386560000|2022-06-16 13:36:00|11198|11195.2|11196|11193.2|11198.5|11195.7|11191|11188.2|70
1655386570000|2022-06-16 13:36:10|11195|11192.2|11184|11181.2|11196.1|11193.2|11183.5|11180.7|42
1655386580000|2022-06-16 13:36:20|11185.5|11182.7|11183|11180.2|11186.5|11183.7|11181.5|11178.1|56
1655386590000|2022-06-16 13:36:30|11183.5|11180.7|11188|11185.2|11193.6|11190.2|11181.5|11178.7|123
1655386600000|2022-06-16 13:36:40|11188.5|11185.7|11180|11177.2|11190.5|11187.7|11180|11177.2|133
1655386610000|2022-06-16 13:36:50|11180.5|11177.7|11180|11177.2|11182.1|11179.2|11177|11174.2|92
1655386620000|2022-06-16 13:37:00|11180.5|11177.7|11167|11164.2|11180.5|11177.7|11167|11164.2|114
1655386630000|2022-06-16 13:37:10|11167.5|11164.7|11169.5|11166.7|11176.6|11173.7|11167|11164.2|64
1655386640000|2022-06-16 13:37:20|11169|11166.2|11166|11163.2|11169.5|11166.7|11163|11160.2|106
1655386650000|2022-06-16 13:37:30|11165|11162.2|11164|11161.2|11166|11163.2|11159|11156.2|75
1655386660000|2022-06-16 13:37:40|11165|11162.2|11170|11167.2|11173|11170.2|11163.5|11160.7|83
1655386670000|2022-06-16 13:37:50|11171|11168.2|11161|11158.2|11172.6|11169.2|11159|11156.2|71
1655386680000|2022-06-16 13:38:00|11161.1|11157.1|11160|11157.2|11161.6|11157.7|11157.5|11154.6|48
1655386690000|2022-06-16 13:38:10|11159|11156.2|11148|11145.2|11160|11157.2|11144.5|11141.7|40941
1655386700000|2022-06-16 13:38:20|11147|11144.2|11147|11144.2|11149|11146.2|11144.5|11141.6|169
1655386710000|2022-06-16 13:38:30|11147.5|11144.7|11144|11141.2|11149|11146.2|11142.5|11139.7|60
1655386720000|2022-06-16 13:38:40|11145|11142.2|11147|11144.2|11147.5|11144.7|11140.5|11137.7|54
1655386730000|2022-06-16 13:38:50|11146.5|11143.7|11149|11146.2|11152|11149.2|11145.5|11142.7|56
1655386740000|2022-06-16 13:39:00|11149.5|11146.7|11140.5|11137.7|11149.5|11146.7|11140.5|11137.7|72
1655386750000|2022-06-16 13:39:10|11141|11138.2|11141|11138.2|11143.5|11140.7|11137.5|11134.7|108
1655386760000|2022-06-16 13:39:20|11143|11140.2|11138|11135.2|11143|11140.2|11137|11134.2|55
1655386770000|2022-06-16 13:39:30|11137.5|11134.7|11124.5|11121.7|11137.5|11134.7|11124.5|11121.7|232
1655386780000|2022-06-16 13:39:40|11123|11120.2|11123|11120.2|11125.6|11122.7|11119|11116.1|183
1655386790000|2022-06-16 13:39:50|11123.5|11120.7|11134|11131.2|11134|11131.2|11118|11115.2|91
1655386800000|2022-06-16 13:40:00|11135.4|11132.6|11136.1|11132.1|11139|11136.2|11131|11128.2|127
1655386810000|2022-06-16 13:40:10|11136|11133.2|11143|11140.2|11147.5|11144.7|11136|11133.2|131
1655386820000|2022-06-16 13:40:20|11144|11141.2|11135|11132.2|11147.1|11144.2|11135|11132.2|129
1655386830000|2022-06-16 13:40:30|11134.5|11131.7|11129|11126.2|11134.5|11131.7|11121|11118.2|41482
1655386840000|2022-06-16 13:40:40|11128.5|11125.7|11129|11126.2|11131|11128.2|11121.5|11118.7|24
1655386850000|2022-06-16 13:40:50|11129.5|11126.7|11124|11121.2|11132.5|11129.7|11122|11119.2|106
1655386860000|2022-06-16 13:41:00|11124.5|11121.7|11124|11121.2|11128.1|11125.2|11121.5|11118.7|77
1655386870000|2022-06-16 13:41:10|11123|11120.2|11136|11133.2|11136|11133.2|11121|11118.1|80
1655386880000|2022-06-16 13:41:20|11136.5|11133.7|11133|11130.2|11139|11136.2|11132.5|11129.7|38
1655386890000|2022-06-16 13:41:30|11131|11128.2|11141|11138.2|11143.5|11140.7|11128|11125.2|153
1655386900000|2022-06-16 13:41:40|11141.9|11139.1|11136|11133.2|11143|11140.2|11133|11130.2|39
1655386910000|2022-06-16 13:41:50|11137|11134.2|11131|11128.2|11137|11134.2|11128|11125.2|69
1655386920000|2022-06-16 13:42:00|11131.5|11128.7|11147|11144.2|11148|11145.2|11131.5|11128.7|103
1655386930000|2022-06-16 13:42:10|11148.5|11145.7|11150.5|11147.7|11151.5|11148.7|11146.5|11143.7|104
1655386940000|2022-06-16 13:42:20|11150|11147.2|11139|11136.2|11151.1|11147.2|11139|11136.2|54
1655386950000|2022-06-16 13:42:30|11140|11137.2|11143.5|11140.7|11149|11146.2|11139|11136.2|83938
1655386960000|2022-06-16 13:42:40|11143|11140.2|11140|11137.2|11144|11141.2|11136|11133.2|23
1655386970000|2022-06-16 13:42:50|11141|11138.2|11137|11134.2|11141.5|11138.7|11136.5|11133.7|28
1655386980000|2022-06-16 13:43:00|11136.5|11133.7|11135|11132.2|11136.5|11133.7|11130|11127.1|73
1655386990000|2022-06-16 13:43:10|11134|11131.2|11126|11123.2|11135|11132.2|11123|11120.2|41
1655387000000|2022-06-16 13:43:20|11127|11124.2|11125.1|11121.1|11129.1|11126.2|11124|11121.1|86
1655387010000|2022-06-16 13:43:30|11125|11122.2|11132|11129.2|11134.5|11131.7|11123.5|11120.7|157
1655387020000|2022-06-16 13:43:40|11131|11128.2|11125|11122.2|11131|11128.2|11122.5|11119.7|30
1655387030000|2022-06-16 13:43:50|11124|11121.2|11126|11123.2|11126.5|11123.7|11121.5|11118.7|35
1655387040000|2022-06-16 13:44:00|11127|11124.2|11130|11127.2|11133.1|11130.2|11124|11121.2|69
1655387050000|2022-06-16 13:44:10|11129.5|11126.7|11135|11132.2|11136.1|11133.2|11129.5|11126.7|42
1655387060000|2022-06-16 13:44:20|11134|11131.2|11135|11132.2|11135.5|11132.7|11130|11127.2|29
1655387070000|2022-06-16 13:44:30|11135.5|11132.7|11134|11131.2|11140|11137.2|11133.5|11130.1|32
1655387080000|2022-06-16 13:44:40|11135.1|11131.1|11136|11133.2|11138|11135.2|11132|11129.2|25
1655387090000|2022-06-16 13:44:50|11136.1|11132.1|11128|11125.2|11136.1|11132.2|11128|11125.2|39
1655387100000|2022-06-16 13:45:00|11128.5|11125.7|11122|11119.2|11132|11129.2|11120|11117.2|201
1655387110000|2022-06-16 13:45:10|11122.9|11120.1|11128.1|11124.1|11133.1|11130.2|11120|11117.2|42705
1655387120000|2022-06-16 13:45:20|11127|11124.2|11129|11126.2|11129.1|11126.2|11120|11117.2|158
1655387130000|2022-06-16 13:45:30|11130.9|11128.1|11133|11130.2|11140.1|11137.2|11130.5|11127.7|84
1655387140000|2022-06-16 13:45:40|11133.1|11129.1|11115.9|11113.1|11133.1|11130.2|11115.9|11111.5|184
1655387150000|2022-06-16 13:45:50|11118.4|11115.6|11121|11118.2|11126|11123.1|11118.4|11115.6|106
1655387160000|2022-06-16 13:46:00|11121.1|11117.1|11126|11123.2|11130.5|11127.7|11120.4|11117.1|83
1655387170000|2022-06-16 13:46:10|11127|11124.2|11126|11123.2|11134.1|11130.7|11126|11123.1|43119
1655387180000|2022-06-16 13:46:20|11125.5|11122.7|11130|11127.2|11131.5|11128.7|11125|11122.1|44
1655387190000|2022-06-16 13:46:30|11128|11125.2|11126|11123.2|11129|11126.2|11122.5|11119.7|75
1655387200000|2022-06-16 13:46:40|11125.5|11122.7|11124.9|11122.1|11126.4|11123.6|11115|11112.2|96
1655387210000|2022-06-16 13:46:50|11125.9|11123.1|11130.5|11126.5|11136.9|11134.1|11125.9|11123|49
1655387220000|2022-06-16 13:47:00|11129.1|11125.1|11123.5|11120.7|11129.1|11125.7|11122.9|11120.1|43294
1655387230000|2022-06-16 13:47:10|11123|11120.2|11120.5|11117.7|11132.4|11129.6|11120.5|11117.7|130106
1655387240000|2022-06-16 13:47:20|11119|11116.2|11094.5|11091.7|11119.5|11116.7|11092|11089.2|43975
1655387250000|2022-06-16 13:47:30|11095.5|11092.7|11104.9|11102.1|11107.9|11105.1|11093.9|11091|180
1655387260000|2022-06-16 13:47:40|11105|11101|11109.9|11107.1|11115.9|11113.1|11102.9|11100|134
1655387270000|2022-06-16 13:47:50|11111|11107|11109.9|11107.1|11112|11109.2|11106.4|11103|120
1655387280000|2022-06-16 13:48:00|11110.9|11108.1|11118.9|11116.1|11121.9|11119.1|11109.4|11106.6|78
1655387290000|2022-06-16 13:48:10|11118.4|11115.6|11126.9|11124.1|11127.4|11124.6|11117.4|11114.5|113
1655387300000|2022-06-16 13:48:20|11127.9|11125.1|11129.9|11127.1|11134|11131.1|11123.4|11120.6|112
1655387310000|2022-06-16 13:48:30|11129|11126.2|11138.4|11135.6|11140.4|11137.6|11128.9|11126.1|206
1655387320000|2022-06-16 13:48:40|11137.9|11135.1|11131|11128.2|11138|11135.1|11128.4|11125.6|47
1655387330000|2022-06-16 13:48:50|11130.9|11128.1|11126.4|11123.6|11133|11130.1|11126.4|11123.6|12
1655387340000|2022-06-16 13:49:00|11124.5|11121.7|11125.9|11123.1|11128.9|11126.1|11123.4|11120|51
1655387350000|2022-06-16 13:49:10|11126.9|11124.1|11121|11117|11126.9|11124.1|11117.9|11115|106
1655387360000|2022-06-16 13:49:20|11120.9|11118.1|11130.9|11128.1|11136.5|11132.1|11120.9|11118.1|57
1655387370000|2022-06-16 13:49:30|11132.9|11130.1|11134.4|11131.6|11139.9|11137.1|11132.9|11130.1|100
1655387380000|2022-06-16 13:49:40|11134.9|11132.1|11133.9|11131.1|11135|11132.1|11128.9|11126|41
1655387390000|2022-06-16 13:49:50|11134.9|11132.1|11132.9|11130.1|11136.9|11134.1|11131|11128|155
1655387400000|2022-06-16 13:50:00|11132.4|11129.6|11126.9|11124.1|11133.9|11131.1|11118.9|11116.1|167
1655387410000|2022-06-16 13:50:10|11125.9|11123.1|11125.9|11123.1|11132.4|11129.6|11123.9|11121.1|97
1655387420000|2022-06-16 13:50:20|11127.9|11125.1|11140.9|11138.1|11142.4|11139.6|11127.9|11125.1|80
1655387430000|2022-06-16 13:50:30|11141.4|11138.6|11135.4|11132.6|11144.4|11141.6|11130.9|11127|83
1655387440000|2022-06-16 13:50:40|11134.9|11132.1|11129.9|11127.1|11135.4|11132.6|11128.9|11126|45
1655387450000|2022-06-16 13:50:50|11131.9|11129.1|11132.9|11130.1|11137.4|11134.6|11128.9|11126.1|98
1655387460000|2022-06-16 13:51:00|11133.9|11131.1|11130.9|11128.1|11134.9|11132.1|11128.9|11126|78
1655387470000|2022-06-16 13:51:10|11129.9|11127.1|11124.9|11122.1|11130.9|11128.1|11123.4|11120.6|40
1655387480000|2022-06-16 13:51:20|11123.9|11121.1|11123.9|11121.1|11124.9|11122.1|11118.9|11115|52
1655387490000|2022-06-16 13:51:30|11122.4|11119.6|11120.9|11118.1|11123.9|11121.1|11115.9|11113.1|236
1655387500000|2022-06-16 13:51:40|11121.4|11118.6|11122.9|11120.1|11122.9|11120.1|11119.4|11116.6|27
1655387510000|2022-06-16 13:51:50|11123.4|11120.6|11132.9|11130.1|11132.9|11130.1|11121.4|11118.6|130
1655387520000|2022-06-16 13:52:00|11133.4|11130.6|11125.9|11123.1|11135|11132.1|11119.9|11117|53
1655387530000|2022-06-16 13:52:10|11126|11122|11127.4|11124.6|11130.4|11127.6|11125.4|11122|194
1655387540000|2022-06-16 13:52:20|11126.9|11124.1|11118.9|11116.1|11127.4|11124.6|11118.9|11116.1|21
1655387550000|2022-06-16 13:52:30|11119.4|11116.6|11117.4|11114.6|11119.4|11116.6|11115.9|11113.1|55
1655387560000|2022-06-16 13:52:40|11118.4|11115.6|11118.9|11116.1|11121.4|11118.6|11116.9|11114.1|53
1655387570000|2022-06-16 13:52:50|11117.9|11115.1|11115.9|11113.1|11118.4|11115.6|11111.4|11108.6|86
1655387580000|2022-06-16 13:53:00|11114.9|11112.1|11112.9|11110.1|11117|11114.1|11109.9|11107|75
1655387590000|2022-06-16 13:53:10|11113|11109|11109.9|11107.1|11113.4|11110.6|11107.4|11104.6|45736
1655387600000|2022-06-16 13:53:20|11110|11106|11105.9|11103.1|11110.5|11107.1|11099.9|11097.1|246
1655387610000|2022-06-16 13:53:30|11104.9|11102.1|11103.9|11101.1|11105.4|11102.6|11101.4|11098.6|39
1655387620000|2022-06-16 13:53:40|11102.9|11100.1|11106.9|11104.1|11112.9|11110.1|11102.9|11100.1|72
1655387630000|2022-06-16 13:53:50|11107.4|11104.6|11100.4|11097.6|11108.4|11105.6|11099.4|11096.6|31
1655387640000|2022-06-16 13:54:00|11099.9|11097.1|11098.9|11096.1|11100.9|11098.1|11095.9|11093.1|105
1655387650000|2022-06-16 13:54:10|11099.9|11097.1|11097.4|11094.6|11100.4|11097.6|11096.4|11093.6|262
1655387660000|2022-06-16 13:54:20|11096.9|11094.1|11098.9|11096.1|11100.9|11098.1|11095.9|11093.1|45
1655387670000|2022-06-16 13:54:30|11098.4|11095.6|11101.9|11099.1|11105.4|11102.6|11098.4|11095.6|143
1655387680000|2022-06-16 13:54:40|11100.9|11098.1|11096.9|11094.1|11100.9|11098.1|11095.9|11093.1|67
1655387690000|2022-06-16 13:54:50|11096.4|11093.6|11094.9|11092.1|11099.4|11096.6|11094.4|11091.6|72
1655387700000|2022-06-16 13:55:00|11094.4|11091.6|11098.4|11095.6|11101.9|11099.1|11093.4|11090.6|88
1655387710000|2022-06-16 13:55:10|11097.9|11095.1|11094.9|11092.1|11099.4|11096.6|11092.4|11089.6|54
1655387720000|2022-06-16 13:55:20|11094.4|11091.6|11094.9|11092.1|11096.9|11094.1|11091.9|11089.1|152
1655387730000|2022-06-16 13:55:30|11094.4|11091.6|11087.4|11084.6|11094.4|11091.6|11085.4|11082.6|172
1655387740000|2022-06-16 13:55:40|11087.9|11085.1|11083.9|11081.1|11088.9|11086.1|11083.4|11080.6|102
1655387750000|2022-06-16 13:55:50|11085.9|11083.1|11090.9|11088.1|11092.9|11090.1|11083.9|11081.1|186
1655387760000|2022-06-16 13:56:00|11091.9|11089.1|11090.4|11087.6|11097.9|11095.1|11089.9|11087.1|78
1655387770000|2022-06-16 13:56:10|11089.9|11087.1|11083.9|11081.1|11094.4|11091.6|11083.4|11080.6|76
1655387780000|2022-06-16 13:56:20|11081.4|11078.6|11074.4|11071.6|11081.4|11078.6|11073.4|11070.6|654
1655387790000|2022-06-16 13:56:30|11074.9|11072.1|11074.9|11072.1|11078.9|11076.1|11066.4|11063.6|219
1655387800000|2022-06-16 13:56:40|11076.4|11073.6|11072.4|11069.6|11082|11078.1|11072.4|11069.6|82
1655387810000|2022-06-16 13:56:50|11073.4|11070.6|11077.4|11074.6|11079.4|11076.6|11072.4|11069.6|102
1655387820000|2022-06-16 13:57:00|11076.9|11074.1|11101.4|11098.6|11101.4|11098.6|11076.9|11074.1|238
1655387830000|2022-06-16 13:57:10|11100.9|11098.1|11095.4|11092.6|11107.4|11104.6|11094.9|11092.1|118
1655387840000|2022-06-16 13:57:20|11094.9|11092.1|11092.4|11089.6|11094.9|11092.1|11085.9|11083|73
1655387850000|2022-06-16 13:57:30|11092.9|11090.1|11098.9|11096.1|11098.9|11096.1|11092.9|11090.1|296
1655387860000|2022-06-16 13:57:40|11098.4|11095.6|11094.9|11092.1|11098.9|11096.1|11094.9|11092.1|42
1655387870000|2022-06-16 13:57:50|11095.9|11093.1|11108.4|11105.6|11108.9|11106.1|11095.9|11093.1|192
1655387880000|2022-06-16 13:58:00|11108.9|11106.1|11112.9|11110.1|11113.4|11110.6|11106.4|11103.6|117
1655387890000|2022-06-16 13:58:10|11111.4|11108.6|11127.9|11125.1|11128.4|11125.6|11111.4|11108.6|203
1655387900000|2022-06-16 13:58:20|11128.4|11125.6|11130.9|11128.1|11132.4|11129.6|11127.9|11125.1|154
1655387910000|2022-06-16 13:58:30|11130.4|11127.6|11129.4|11126.6|11132.4|11129.6|11124.9|11122.1|91
1655387920000|2022-06-16 13:58:40|11129.9|11127.1|11128.9|11126.1|11135.4|11132.6|11126.9|11124.1|52
1655387930000|2022-06-16 13:58:50|11127.9|11125.1|11124.9|11122.1|11129|11126.1|11122.9|11120.1|39
1655387940000|2022-06-16 13:59:00|11125.9|11123.1|11135.9|11133.1|11141.4|11138.6|11125.9|11123.1|163
1655387950000|2022-06-16 13:59:10|11134.9|11132.1|11127.9|11125.1|11137.9|11135.1|11127.4|11124.6|113
1655387960000|2022-06-16 13:59:20|11128.4|11125.6|11117.9|11115.1|11128.4|11125.6|11116.9|11114.1|167
1655387970000|2022-06-16 13:59:30|11118.4|11115.6|11121.9|11119.1|11122.9|11120.1|11116.4|11113.6|98
1655387980000|2022-06-16 13:59:40|11120.9|11118.1|11117.9|11115.1|11122.9|11120.1|11117.4|11114.6|64
1655387990000|2022-06-16 13:59:50|11117.4|11114.6|11120.4|11117.6|11120.9|11118.1|11117.4|11114.6|74
1655388000000|2022-06-16 14:00:00|11118.4|11115.6|11126.9|11124.1|11130.4|11127.6|11116.4|11113.6|96
1655388010000|2022-06-16 14:00:10|11127.9|11125.1|11127.9|11125.1|11129.9|11127.1|11124.9|11122.1|81
1655388020000|2022-06-16 14:00:20|11126.4|11123.6|11128.9|11126.1|11133.4|11130.6|11126.4|11123.6|64
1655388030000|2022-06-16 14:00:30|11129.4|11126.6|11124.9|11122.1|11131.4|11128.6|11124.9|11122.1|40
1655388040000|2022-06-16 14:00:40|11125.4|11122.6|11133.4|11130.6|11134.9|11132.1|11124.9|11122.1|58
1655388050000|2022-06-16 14:00:50|11132.9|11130.1|11124.9|11122.1|11134.9|11132.1|11123.4|11120.6|105
1655388060000|2022-06-16 14:01:00|11125.9|11123.1|11123.4|11120.6|11125.9|11123.1|11120.9|11118.1|79
1655388070000|2022-06-16 14:01:10|11123.9|11121.1|11122.9|11120.1|11126|11122.1|11119.4|11116.6|55
1655388080000|2022-06-16 14:01:20|11122.4|11119.6|11126.4|11123.6|11126.4|11123.6|11121.4|11118.6|35
1655388090000|2022-06-16 14:01:30|11126.9|11124.1|11127.9|11125.1|11132.9|11130.1|11125.9|11123.1|50
1655388100000|2022-06-16 14:01:40|11128.9|11126.1|11119.9|11117.1|11129.9|11127.1|11119.4|11116.6|30
1655388110000|2022-06-16 14:01:50|11118.9|11116.1|11126.9|11124.1|11128.9|11126.1|11118.9|11116.1|105
1655388120000|2022-06-16 14:02:00|11125.9|11123.1|11119.4|11116.6|11126.9|11124.1|11118.9|11116|49938
1655388130000|2022-06-16 14:02:10|11119.9|11117.1|11112.9|11110.1|11120|11117.1|11111.9|11109.1|144
1655388140000|2022-06-16 14:02:20|11112.4|11109.6|11109.9|11107.1|11114.9|11112.1|11109.4|11106.6|63
1655388150000|2022-06-16 14:02:30|11110.4|11107.6|11108.9|11106.1|11110.9|11108.1|11107.9|11105.1|73
1655388160000|2022-06-16 14:02:40|11108.4|11105.6|11103.9|11101.1|11108.9|11106.1|11102.9|11100|103
1655388170000|2022-06-16 14:02:50|11103.4|11100.6|11094.9|11092.1|11103.9|11101.1|11093.9|11091.1|74
1655388180000|2022-06-16 14:03:00|11095.4|11092.6|11084.9|11082.1|11095.4|11092.6|11084.9|11082.1|169
1655388190000|2022-06-16 14:03:10|11085.4|11082.6|11087.9|11085.1|11089.9|11087.1|11084.4|11081.6|82
1655388200000|2022-06-16 14:03:20|11087.4|11084.6|11077.4|11074.6|11088.4|11085.6|11077.4|11074.6|111
1655388210000|2022-06-16 14:03:30|11076.9|11074.1|11079.9|11077.1|11084.9|11082.1|11074.4|11071.6|179
1655388220000|2022-06-16 14:03:40|11080.4|11077.6|11083.4|11080.6|11085.4|11082.6|11079.9|11077.1|79
1655388230000|2022-06-16 14:03:50|11084.9|11082.1|11078.9|11076.1|11084.9|11082.1|11077.9|11075.1|92
1655388240000|2022-06-16 14:04:00|11078.8|11076|11086.3|11083.5|11091.3|11088.5|11077.9|11075.1|110
1655388250000|2022-06-16 14:04:10|11084.8|11082|11080.8|11078|11084.8|11082|11078.3|11075.5|127
1655388260000|2022-06-16 14:04:20|11080.3|11077.5|11079.3|11076.5|11083.3|11080.5|11075.3|11072.5|83
1655388270000|2022-06-16 14:04:30|11079.8|11077|11078.8|11076|11080.3|11077.5|11075.3|11072.5|149
1655388280000|2022-06-16 14:04:40|11080.3|11077.5|11079.8|11077|11082.8|11080|11074.4|11071.6|44
1655388290000|2022-06-16 14:04:50|11080.3|11077.5|11079.8|11077|11081.3|11078.5|11074.8|11072|53
1655388300000|2022-06-16 14:05:00|11079.9|11077.1|11078.3|11075.5|11082.8|11080|11075.8|11073|91
1655388310000|2022-06-16 14:05:10|11078.8|11076|11077.8|11075|11079.9|11077.1|11075.4|11072.6|51
1655388320000|2022-06-16 14:05:20|11077.9|11075.1|11053.3|11050.5|11078.3|11075.5|11051.8|11048.9|153835
1655388330000|2022-06-16 14:05:30|11052.8|11050|11049.8|11047|11054.8|11052|11047.8|11045|51357
1655388340000|2022-06-16 14:05:40|11049.3|11046.5|11064.3|11061.5|11066.8|11064|11048.3|11045.5|135
1655388350000|2022-06-16 14:05:50|11064.8|11062|11075.8|11073|11077.8|11075|11063.8|11060.9|131
1655388360000|2022-06-16 14:06:00|11074.8|11072|11089.8|11087|11089.8|11087|11073.3|11070.5|212
1655388370000|2022-06-16 14:06:10|11089.3|11086.5|11090.8|11088|11091.3|11088.5|11084.8|11081.9|127
1655388380000|2022-06-16 14:06:20|11090.3|11087.5|11085.8|11083|11092.3|11089.5|11085.8|11083|88
1655388390000|2022-06-16 14:06:30|11085.3|11082.5|11073.8|11071|11088.9|11086|11073.8|11071|51
1655388400000|2022-06-16 14:06:40|11072.3|11069.5|11072.8|11070|11074.8|11072|11068.8|11066|33
1655388410000|2022-06-16 14:06:50|11071.8|11069|11071.3|11068.5|11076.9|11074|11065.8|11063|96
1655388420000|2022-06-16 14:07:00|11071.8|11069|11071.8|11069|11077.3|11074.5|11069.8|11066.9|67
1655388430000|2022-06-16 14:07:10|11069.8|11067|11071.3|11068.5|11073.8|11071|11067.8|11064.9|35
1655388440000|2022-06-16 14:07:20|11071.8|11069|11070.8|11068|11073.3|11070.5|11066.8|11063.9|30
1655388450000|2022-06-16 14:07:30|11070.3|11067.5|11075.9|11071.9|11075.9|11073|11067.8|11065|40
1655388460000|2022-06-16 14:07:40|11074.8|11072|11081.8|11079|11083.8|11081|11073.3|11070.5|112
1655388470000|2022-06-16 14:07:50|11082.3|11079.5|11079.8|11077|11084.3|11081.5|11075.8|11073|363
1655388480000|2022-06-16 14:08:00|11078.8|11076|11074.3|11071.5|11083.8|11081|11073.3|11070.5|53
1655388490000|2022-06-16 14:08:10|11075.3|11072.5|11071.8|11069|11075.3|11072.5|11071.3|11068.5|19
1655388500000|2022-06-16 14:08:20|11072.3|11069.5|11073.8|11071|11077.3|11074.5|11071.8|11069|92
1655388510000|2022-06-16 14:08:30|11072.3|11069.5|11075.8|11073|11077.8|11075|11070.8|11068|72
1655388520000|2022-06-16 14:08:40|11074.8|11072|11091.8|11089|11091.8|11089|11074.8|11072|151
1655388530000|2022-06-16 14:08:50|11092.3|11089.5|11089.8|11087|11093.8|11091|11088.8|11086|29
1655388540000|2022-06-16 14:09:00|11090.8|11088|11096.8|11094|11096.9|11094|11088.8|11086|59
1655388550000|2022-06-16 14:09:10|11096.9|11092.9|11107.8|11105|11113.3|11110.5|11094.3|11091.5|52510
1655388560000|2022-06-16 14:09:20|11106.8|11104|11111.3|11108.5|11113.3|11110.5|11106.8|11104|47
1655388570000|2022-06-16 14:09:30|11110.8|11108|11102.3|11099.5|11111.8|11109|11102.3|11099.5|93
1655388580000|2022-06-16 14:09:40|11101.3|11098.5|11099.8|11097|11103.9|11101|11098.3|11095.5|31
1655388590000|2022-06-16 14:09:50|11100.8|11098|11107.8|11105|11109.8|11107|11100.8|11098|71
1655388600000|2022-06-16 14:10:00|11106.9|11104.1|11100.3|11097.5|11114.9|11111.5|11100.3|11097.5|48
1655388610000|2022-06-16 14:10:10|11098.8|11096|11096.8|11094|11101.8|11099|11096.8|11094|56
1655388620000|2022-06-16 14:10:20|11095.8|11093|11098.8|11096|11104.3|11101.5|11095.8|11093|17
1655388630000|2022-06-16 14:10:30|11098.9|11096.1|11096.8|11094|11099.8|11097|11090.8|11088|56
1655388640000|2022-06-16 14:10:40|11096.3|11093.5|11099.8|11097|11101.3|11098.5|11092.3|11089.5|102
1655388650000|2022-06-16 14:10:50|11100.3|11097.5|11105.8|11103|11113|11110.1|11100.3|11097.5|169
1655388660000|2022-06-16 14:11:00|11103.4|11100.6|11109.8|11107|11110.8|11108|11100.8|11098|99
1655388670000|2022-06-16 14:11:10|11110.3|11107.5|11109.8|11107|11112.9|11110|11107.4|11104.6|59
1655388680000|2022-06-16 14:11:20|11109.9|11105.9|11104.8|11102|11109.9|11107|11102.3|11099.5|66
1655388690000|2022-06-16 14:11:30|11104.3|11101.5|11106.3|11103.5|11110.3|11107.5|11102.9|11100.1|391
1655388700000|2022-06-16 14:11:40|11106.8|11104|11104.8|11102|11107.8|11105|11102.8|11100|135
1655388710000|2022-06-16 14:11:50|11105.3|11102.5|11094.8|11092|11105.3|11102.5|11094.8|11092|114
1655388720000|2022-06-16 14:12:00|11095.9|11091.9|11094.9|11090.9|11095.9|11092|11087.8|11084.9|156
1655388730000|2022-06-16 14:12:10|11094.8|11092|11095.8|11093|11098.9|11095|11092.8|11089.9|101
1655388740000|2022-06-16 14:12:20|11096.9|11092.9|11095.8|11093|11097.8|11095|11090.3|11087.5|96
1655388750000|2022-06-16 14:12:30|11096.3|11093.5|11088.8|11086|11096.3|11093.5|11087.8|11085|52
1655388760000|2022-06-16 14:12:40|11089.8|11087|11087.8|11085|11094.3|11091.5|11086.8|11084|32
1655388770000|2022-06-16 14:12:50|11086.8|11084|11084.3|11081.5|11089.3|11086.5|11084.3|11081.5|25
1655388780000|2022-06-16 14:13:00|11084.8|11082|11074.8|11072|11086.8|11084|11074.8|11072|82
1655388790000|2022-06-16 14:13:10|11077.3|11074.5|11071.3|11068.5|11078.8|11076|11064.8|11062|190
1655388800000|2022-06-16 14:13:20|11070.4|11067.6|11075.8|11073|11084.8|11082|11070.3|11067.5|49
1655388810000|2022-06-16 14:13:30|11075.3|11072.5|11079.8|11077|11080.3|11077.5|11074.8|11071.9|56
1655388820000|2022-06-16 14:13:40|11080.3|11077.5|11068.9|11064.9|11082.8|11080|11067.8|11064.9|60
1655388830000|2022-06-16 14:13:50|11068.8|11066|11064.8|11062|11069.9|11067|11063.3|11060.5|76
1655388840000|2022-06-16 14:14:00|11065.3|11062.5|11087.8|11085|11091.8|11089|11064.8|11062|98
1655388850000|2022-06-16 14:14:10|11086.8|11084|11083.3|11080.5|11088.8|11086|11083.3|11080.5|43
1655388860000|2022-06-16 14:14:20|11083.8|11081|11096.9|11092.9|11100.9|11098|11069.8|11067|354
1655388870000|2022-06-16 14:14:30|11096.3|11093.5|11077.3|11074.5|11096.8|11094|11075.4|11072.6|107354
1655388880000|2022-06-16 14:14:40|11076.9|11072.9|11076.8|11074|11079.8|11077|11073.8|11069.9|147
1655388890000|2022-06-16 14:14:50|11075.3|11072.5|11076.8|11074|11080.3|11077.5|11072.8|11070|75
1655388900000|2022-06-16 14:15:00|11077.4|11073.4|11075.8|11073|11077.4|11074.5|11068.8|11066|53869
1655388910000|2022-06-16 14:15:10|11076.3|11073.5|11070.8|11068|11085.8|11083|11070.8|11067.9|72
1655388920000|2022-06-16 14:15:20|11071.8|11069|11074.8|11072|11076.8|11074|11070.3|11067.5|30
1655388930000|2022-06-16 14:15:30|11073.8|11071|11073.8|11071|11078.8|11076|11069.8|11067|30
1655388940000|2022-06-16 14:15:40|11072.8|11070|11069.8|11067|11074.8|11072|11068.8|11066|28
1655388950000|2022-06-16 14:15:50|11068.8|11066|11069.3|11066.5|11072.9|11070|11068.3|11065.5|70
1655388960000|2022-06-16 14:16:00|11068.8|11066|11068.8|11066|11072.8|11070|11067.3|11064.5|28
1655388970000|2022-06-16 14:16:10|11069.3|11066.5|11093.8|11091|11097.9|11095.1|11068.3|11065.5|207
1655388980000|2022-06-16 14:16:20|11093.3|11090.5|11093.9|11091.1|11097.9|11095.1|11087.8|11085|135
1655388990000|2022-06-16 14:16:30|11093.8|11091|11094.9|11092.1|11098.9|11096.1|11090.9|11088.1|254
1655389000000|2022-06-16 14:16:40|11095.9|11093.1|11099.9|11097.1|11100|11097.1|11091.4|11088|30
1655389010000|2022-06-16 14:16:50|11100.9|11098.1|11099.9|11097.1|11104|11100.1|11097.9|11095|52
1655389020000|2022-06-16 14:17:00|11100.4|11097.6|11099.9|11097.1|11106.9|11104.1|11097.9|11095.1|54442
1655389030000|2022-06-16 14:17:10|11100.9|11098.1|11105.9|11103.1|11112.9|11110.1|11100.9|11098.1|202
1655389040000|2022-06-16 14:17:20|11107|11103|11112.4|11109.6|11112.9|11110.1|11104.9|11102|180
1655389050000|2022-06-16 14:17:30|11111.9|11109.1|11106.9|11104.1|11113.9|11111.1|11103.9|11101.1|96
1655389060000|2022-06-16 14:17:40|11106.4|11103.6|11108.9|11106.1|11112.4|11109.6|11105.4|11102.6|63
1655389070000|2022-06-16 14:17:50|11110|11106|11108.9|11106.1|11113|11110.1|11107.9|11105.1|28
1655389080000|2022-06-16 14:18:00|11107.9|11105.1|11126.9|11124.1|11133.9|11131.1|11107.9|11105|216
1655389090000|2022-06-16 14:18:10|11125.9|11123.1|11118.9|11116.1|11127.9|11125.1|11117.9|11115|60
1655389100000|2022-06-16 14:18:20|11118.4|11115.6|11114.9|11112.1|11119.4|11116.6|11112.9|11110.1|74
1655389110000|2022-06-16 14:18:30|11114.4|11111.6|11113.4|11110.6|11116|11113.1|11110.9|11108.1|28
1655389120000|2022-06-16 14:18:40|11112.9|11110.1|11132|11128|11134.5|11131.1|11110.9|11108.1|285
1655389130000|2022-06-16 14:18:50|11131.9|11129.1|11126.9|11124.1|11135|11132.1|11125.4|11122.6|87
1655389140000|2022-06-16 14:19:00|11127.4|11124.6|11139.9|11137.1|11142|11139.1|11127.4|11124.6|389
1655389150000|2022-06-16 14:19:10|11141|11137|11140.9|11138.1|11141.4|11138.6|11137.4|11134.6|110279
1655389160000|2022-06-16 14:19:20|11141.4|11138.6|11143.9|11141.1|11150.5|11147.6|11140.9|11137.5|221362
1655389170000|2022-06-16 14:19:30|11143.4|11140.6|11138.9|11136.1|11145.4|11142.6|11138.9|11136.1|51
1655389180000|2022-06-16 14:19:40|11139.9|11137.1|11134|11130|11140.9|11138.1|11132.9|11130|47
1655389190000|2022-06-16 14:19:50|11132.9|11130.1|11135.9|11133.1|11139|11136.1|11131.9|11129|78
1655389200000|2022-06-16 14:20:00|11136.9|11134.1|11148.9|11146.1|11148.9|11146.1|11135.9|11133.1|66
1655389210000|2022-06-16 14:20:10|11148.4|11145.6|11150.9|11148.1|11151.4|11148.6|11147.4|11144.6|31
1655389220000|2022-06-16 14:20:20|11152.4|11149.6|11162.9|11160.1|11165.5|11161.6|11148.9|11146.1|157
1655389230000|2022-06-16 14:20:30|11163.9|11161.1|11164.9|11162.1|11169.9|11167.1|11162.4|11159.6|143
1655389240000|2022-06-16 14:20:40|11163.9|11161.1|11174|11170|11174|11170.1|11160.4|11157.6|295
1655389250000|2022-06-16 14:20:50|11173.4|11170.6|11169.9|11167.1|11174|11171.1|11169.4|11166.6|52
1655389260000|2022-06-16 14:21:00|11170.4|11167.6|11179.9|11177.1|11183.4|11180.6|11165.9|11163.1|245
1655389270000|2022-06-16 14:21:10|11179.4|11176.6|11183|11180.2|11187.4|11184.6|11177.4|11174.6|179
1655389280000|2022-06-16 14:21:20|11183.5|11180.7|11181|11178.2|11186.1|11183.1|11180.9|11178|137
1655389290000|2022-06-16 14:21:30|11181.9|11179.1|11187.9|11185.1|11188|11185.1|11178.4|11175.6|197
1655389300000|2022-06-16 14:21:40|11186.9|11184.1|11186.9|11184.1|11191.4|11188.6|11182.4|11179.6|56218
1655389310000|2022-06-16 14:21:50|11185.9|11183.1|11186.9|11184.1|11188.4|11185.6|11184.5|11181.7|56031
1655389320000|2022-06-16 14:22:00|11187|11183|11188.9|11186.1|11190.9|11188.1|11184.9|11182.1|300
1655389330000|2022-06-16 14:22:10|11188.4|11185.6|11192.9|11190.1|11202.4|11199.6|11187.9|11185.1|572
1655389340000|2022-06-16 14:22:20|11193.4|11190.6|11182.4|11179.6|11195.4|11192.6|11180.9|11178.1|168
1655389350000|2022-06-16 14:22:30|11182.9|11180.1|11183.9|11181.1|11185|11182.1|11178.9|11176.1|116
1655389360000|2022-06-16 14:22:40|11182.9|11180.1|11183.9|11181.1|11186.4|11183.6|11181.9|11179.1|51
1655389370000|2022-06-16 14:22:50|11184.9|11182.1|11189.4|11186.6|11190|11187.1|11182.9|11180.1|85
1655389380000|2022-06-16 14:23:00|11185.9|11183.1|11190.4|11187.6|11190.4|11187.6|11185.9|11183|30
1655389390000|2022-06-16 14:23:10|11189.9|11187.1|11189.9|11187.1|11193|11190.1|11181.4|11178.6|147
1655389400000|2022-06-16 14:23:20|11188.9|11186.1|11190.4|11187.6|11193|11190.1|11187.4|11184.6|61
1655389410000|2022-06-16 14:23:30|11191.4|11188.6|11192.9|11190.1|11193.4|11190.6|11187.4|11184.6|183
1655389420000|2022-06-16 14:23:40|11193.4|11190.6|11193|11189|11196.9|11194.1|11192.9|11189|57175
1655389430000|2022-06-16 14:23:50|11191.9|11189.1|11194.9|11192.1|11199.9|11197.1|11191.9|11189.1|67
1655389440000|2022-06-16 14:24:00|11193.9|11191.1|11200.4|11197.6|11202.4|11199.6|11193.9|11191.1|84
1655389450000|2022-06-16 14:24:10|11199.9|11197.1|11220.9|11218.1|11220.9|11218.1|11199.9|11197.1|488
1655389460000|2022-06-16 14:24:20|11219.9|11217.1|11228.4|11225.6|11231.4|11228.6|11219.9|11217|285
1655389470000|2022-06-16 14:24:30|11227.9|11225.1|11233.9|11231.1|11240|11237.1|11226.9|11224.1|146
1655389480000|2022-06-16 14:24:40|11233.4|11230.6|11235.4|11232.6|11238.9|11236.1|11230.9|11228|116
1655389490000|2022-06-16 14:24:50|11234.9|11232.1|11235.4|11232.6|11238.5|11235.6|11232.4|11229.6|57821
1655389500000|2022-06-16 14:25:00|11234.4|11231.6|11247.9|11245.1|11250.4|11247.6|11234.4|11231.6|207
1655389510000|2022-06-16 14:25:10|11247.4|11244.6|11241.9|11239.1|11248.9|11246.1|11237.9|11235|121
1655389520000|2022-06-16 14:25:20|11241|11237|11242.9|11240.1|11244.9|11242.1|11238.9|11236.1|74
1655389530000|2022-06-16 14:25:30|11243.4|11240.6|11239.9|11237.1|11243.4|11240.6|11238.9|11236.1|72
1655389540000|2022-06-16 14:25:40|11241|11237|11233.9|11231.1|11241|11238.1|11232.9|11230.1|154
1655389550000|2022-06-16 14:25:50|11232.9|11230.1|11235.9|11233.1|11240.4|11237.6|11232.9|11230|49
1655389560000|2022-06-16 14:26:00|11237|11233|11240.9|11238.1|11248.9|11246.1|11236.4|11233|106
1655389570000|2022-06-16 14:26:10|11241.9|11239.1|11241.4|11238.6|11246.9|11244.1|11240.4|11237.6|215
1655389580000|2022-06-16 14:26:20|11240.9|11238.1|11241.9|11239.1|11245|11241.1|11240.9|11238|101
1655389590000|2022-06-16 14:26:30|11242|11239.2|11254|11251.2|11255.5|11252.7|11240|11237.1|119
1655389600000|2022-06-16 14:26:40|11254.5|11251.7|11265|11262.2|11265.5|11262.7|11252|11249.2|182
1655389610000|2022-06-16 14:26:50|11265.1|11261.1|11271|11268.2|11277|11274.2|11264|11260.1|58847
1655389620000|2022-06-16 14:27:00|11272|11269.2|11266|11263.2|11275.5|11272.7|11266|11263.2|145
1655389630000|2022-06-16 14:27:10|11265.5|11262.7|11266|11263.2|11268.1|11265.2|11259.5|11256.7|220
1655389640000|2022-06-16 14:27:20|11268|11265.2|11274|11271.2|11275.1|11271.2|11267.5|11264.1|195
1655389650000|2022-06-16 14:27:30|11275|11272.2|11288|11285.2|11290.5|11287.7|11274|11271.2|167
1655389660000|2022-06-16 14:27:40|11289.1|11285.1|11278.5|11270.5|11289.1|11285.7|11271.9|11269|218
1655389670000|2022-06-16 14:27:50|11276|11272|11272.9|11270.1|11280.6|11276.1|11272.9|11267.5|81
1655389680000|2022-06-16 14:28:00|11274|11270|11267.9|11265.1|11277|11271.1|11266|11262|51
1655389690000|2022-06-16 14:28:10|11269.5|11261.5|11274|11271.2|11275.6|11271.2|11268|11261.5|107
1655389700000|2022-06-16 14:28:20|11275|11272.2|11281.1|11277.1|11283.6|11279.2|11275|11272.1|247
1655389710000|2022-06-16 14:28:30|11280.5|11277.7|11280|11277.2|11283.6|11278.1|11278|11274.6|38
1655389720000|2022-06-16 14:28:40|11280.5|11277.7|11277.1|11273.1|11280.6|11277.7|11277.1|11270.6|94
1655389730000|2022-06-16 14:28:50|11279.6|11271.6|11291|11288.2|11291.5|11288.7|11279|11271.6|58
1655389740000|2022-06-16 14:29:00|11291.1|11287.1|11289|11285|11295.6|11292.2|11289|11282.5|221
1655389750000|2022-06-16 14:29:10|11290.6|11282.6|11284.1|11280.1|11290.6|11285.1|11279|11273.1|50
1655389760000|2022-06-16 14:29:20|11285.6|11277.6|11280.5|11277.7|11288.6|11284.2|11279|11276.1|179518
1655389770000|2022-06-16 14:29:30|11280|11277.2|11282.1|11278.1|11283.6|11279.2|11278.5|11273.6|64
1655389780000|2022-06-16 14:29:40|11282|11278|11287.9|11285.1|11289.6|11285.2|11281|11278|70
1655389790000|2022-06-16 14:29:50|11288|11284|11293.1|11289.1|11295.5|11291.6|11287.1|11281.6|60081
1655389800000|2022-06-16 14:30:00|11292|11289.2|11283.1|11279.1|11295.5|11292.7|11281|11276.6|177
1655389810000|2022-06-16 14:30:10|11283.6|11275.6|11284.1|11280.1|11292.1|11288.7|11279.9|11274.5|120328
1655389820000|2022-06-16 14:30:20|11283.9|11281.1|11280.9|11278.1|11290.5|11284.2|11280.9|11278.1|44
1655389830000|2022-06-16 14:30:30|11281.6|11277.6|11281|11277|11281.6|11278.1|11275|11271|80
1655389840000|2022-06-16 14:30:40|11279.1|11275.1|11269|11265|11279.1|11275.1|11265.4|11262.6|129
1655389850000|2022-06-16 14:30:50|11267.9|11265.1|11260|11257.2|11268|11265.1|11256|11253.2|103
1655389860000|2022-06-16 14:31:00|11260.4|11257.6|11272|11269.2|11273.1|11270.2|11259.5|11255.5|124
1655389870000|2022-06-16 14:31:10|11273.1|11269.1|11283|11280.2|11286|11283.2|11272.5|11269.1|56
1655389880000|2022-06-16 14:31:20|11282|11279.2|11280.1|11276.1|11284.1|11280.2|11278|11275.1|115
1655389890000|2022-06-16 14:31:30|11279|11276.2|11281.9|11279.1|11285.1|11282.2|11278.9|11276.1|56
1655389900000|2022-06-16 14:31:40|11282|11278|11282.9|11280.1|11293|11290.1|11280|11277.1|127
1655389910000|2022-06-16 14:31:50|11283|11280.2|11276|11273.2|11285|11281.6|11275.9|11271.5|59
1655389920000|2022-06-16 14:32:00|11275|11272.2|11267.9|11265.1|11277.1|11274.2|11264.9|11261|98
1655389930000|2022-06-16 14:32:10|11268.9|11266.1|11267.9|11265.1|11275.9|11273.1|11266.5|11263.7|130
1655389940000|2022-06-16 14:32:20|11267.4|11264.6|11269|11266.2|11271.1|11268.2|11267|11264.2|31
1655389950000|2022-06-16 14:32:30|11268.9|11266.1|11264|11261.2|11270.5|11267.7|11263.9|11261|50
1655389960000|2022-06-16 14:32:40|11264.5|11261.7|11271.9|11269.1|11272.4|11269.6|11264.5|11261.7|34
1655389970000|2022-06-16 14:32:50|11272|11269.2|11273.9|11271.1|11277.4|11274.6|11269.9|11267|47
1655389980000|2022-06-16 14:33:00|11273.5|11270.7|11282|11279.2|11285.1|11282.1|11271|11267.6|87
1655389990000|2022-06-16 14:33:10|11281.9|11279.1|11282|11279.2|11284.1|11281.2|11277|11274|45
1655390000000|2022-06-16 14:33:20|11281.9|11279.1|11276.9|11274.1|11282.4|11279.6|11276|11273|30
1655390010000|2022-06-16 14:33:30|11277|11274.2|11278.9|11276.1|11282.9|11280.1|11276|11273|39
1655390020000|2022-06-16 14:33:40|11279.4|11276.6|11278.9|11276.1|11283|11280.1|11277|11274|54
1655390030000|2022-06-16 14:33:50|11279.9|11277.1|11280|11276|11283.4|11280.6|11276.4|11273.6|23
1655390040000|2022-06-16 14:34:00|11279.9|11277.1|11280|11276|11285.5|11282.6|11277.9|11275.1|244088
1655390050000|2022-06-16 14:34:10|11279.9|11277.1|11277.9|11275.1|11286|11283.1|11277.9|11275.1|197
1655390060000|2022-06-16 14:34:20|11277|11274.2|11271.9|11269.1|11277|11274.2|11270.4|11267.6|99
1655390070000|2022-06-16 14:34:30|11271.4|11268.6|11276.9|11274.1|11276.9|11274.1|11270.4|11267.6|23
1655390080000|2022-06-16 14:34:40|11277.9|11275.1|11270.9|11268.1|11277.9|11275.1|11268.9|11266.1|26
1655390090000|2022-06-16 14:34:50|11270.4|11267.6|11268.9|11266.1|11271.4|11268.6|11267.9|11265.1|82
1655390100000|2022-06-16 14:35:00|11268.4|11265.6|11273.9|11271.1|11277.9|11275.1|11262.9|11260.1|116
1655390110000|2022-06-16 14:35:10|11274.4|11271.6|11269.9|11267.1|11275.4|11272.6|11263.9|11261.1|96
1655390120000|2022-06-16 14:35:20|11269.4|11266.6|11265.9|11263.1|11270|11267.1|11264.9|11262.1|80
1655390130000|2022-06-16 14:35:30|11266.9|11264.1|11266.9|11264.1|11267.9|11265.1|11259.9|11257|59
1655390140000|2022-06-16 14:35:40|11265.9|11263.1|11272.9|11270.1|11272.9|11270.1|11263.9|11261|38
1655390150000|2022-06-16 14:35:50|11272.1|11268.1|11270|11266|11272.1|11268.6|11266.4|11263.6|41
1655390160000|2022-06-16 14:36:00|11268.9|11266.1|11276.4|11273.6|11283|11279.6|11268.9|11266.1|200
1655390170000|2022-06-16 14:36:10|11275.4|11272.6|11275.4|11272.6|11277.4|11274.6|11274.4|11271|34
1655390180000|2022-06-16 14:36:20|11274.9|11272.1|11273.9|11271.1|11274.9|11272.1|11269.4|11266.6|46
1655390190000|2022-06-16 14:36:30|11274|11270|11280|11276|11280.9|11278.1|11273.9|11270|37
1655390200000|2022-06-16 14:36:40|11278.9|11276.1|11279.9|11277.1|11280.9|11278.1|11275.9|11272|65
1655390210000|2022-06-16 14:36:50|11281|11277|11282.9|11280.1|11283.4|11280.6|11277.4|11274.6|80
1655390220000|2022-06-16 14:37:00|11283|11280.2|11286.4|11283.6|11287|11284.1|11279.9|11277|78
1655390230000|2022-06-16 14:37:10|11285.9|11283.1|11284.9|11282.1|11287.9|11285.1|11283.4|11280.6|52
1655390240000|2022-06-16 14:37:20|11285.4|11282.6|11284.4|11281.6|11285.9|11283.1|11282.9|11280|18
1655390250000|2022-06-16 14:37:30|11285.4|11282.6|11312.9|11310.1|11313.4|11310.6|11284.9|11282.1|342
1655390260000|2022-06-16 14:37:40|11313.4|11310.6|11319.9|11317.1|11324.9|11322.1|11312.9|11310.1|222
1655390270000|2022-06-16 14:37:50|11319.4|11316.6|11322|11318|11323.5|11319.1|11318.4|11315.5|85
1655390280000|2022-06-16 14:38:00|11321.9|11319.1|11325.9|11323.1|11330|11327.1|11321.4|11318.5|62460
1655390290000|2022-06-16 14:38:10|11326|11322|11323.4|11320.6|11330.9|11328.1|11322.9|11320.1|102
1655390300000|2022-06-16 14:38:20|11322.9|11320.1|11316.9|11314.1|11324|11321.1|11314.9|11312|77
1655390310000|2022-06-16 14:38:30|11318.4|11315.6|11312|11308|11318.4|11315.6|11308.4|11305.6|88
1655390320000|2022-06-16 14:38:40|11311.9|11309.1|11302.9|11300.1|11317.9|11315.1|11301.9|11299|110
1655390330000|2022-06-16 14:38:50|11301.9|11299.1|11298.9|11296.1|11306.9|11304.1|11297.9|11295|106
1655390340000|2022-06-16 14:39:00|11299.9|11297.1|11303.9|11301.1|11306.9|11304.1|11298.4|11295.6|142
1655390350000|2022-06-16 14:39:10|11304.9|11302.1|11308.9|11306.1|11311.4|11308.6|11304.4|11301.6|49
1655390360000|2022-06-16 14:39:20|11309.9|11307.1|11320.9|11318.1|11320.9|11318.1|11309.9|11307.1|49
1655390370000|2022-06-16 14:39:30|11323|11319|11318.9|11316.1|11324.4|11321.6|11316.9|11313|216
1655390380000|2022-06-16 14:39:40|11319|11315|11322.4|11319.6|11324|11321.1|11317.9|11315|122
1655390390000|2022-06-16 14:39:50|11321.9|11319.1|11317.9|11315.1|11324|11320.6|11317.4|11314.6|1118
1655390400000|2022-06-16 14:40:00|11316.9|11314.1|11326.4|11323.6|11326.9|11324.1|11316.9|11314|191
1655390410000|2022-06-16 14:40:10|11326.9|11324.1|11340.9|11338.1|11340.9|11338.1|11325.9|11323.1|437
1655390420000|2022-06-16 14:40:20|11341.9|11339.1|11346.9|11344.1|11348.4|11345.6|11339.4|11336.6|146
1655390430000|2022-06-16 14:40:30|11345.9|11343.1|11344.4|11341.6|11348|11345.1|11343.4|11340.6|72
1655390440000|2022-06-16 14:40:40|11343.4|11340.6|11343.9|11341.1|11345.4|11342.6|11341.9|11339.1|44
1655390450000|2022-06-16 14:40:50|11344|11340|11335.4|11332.6|11346|11343.1|11333.9|11331|118
1655390460000|2022-06-16 14:41:00|11334.9|11332.1|11337.9|11335.1|11338.4|11335.6|11325.9|11323.1|204
1655390470000|2022-06-16 14:41:10|11338.9|11336.1|11344.9|11342.1|11346|11343.1|11338.9|11335|102
1655390480000|2022-06-16 14:41:20|11345|11341|11344.9|11342.1|11349.4|11346.6|11340.9|11338.1|185
1655390490000|2022-06-16 14:41:30|11343.9|11341.1|11346.9|11344.1|11346.9|11344.1|11342.4|11339.6|300
1655390500000|2022-06-16 14:41:40|11349.4|11346.6|11360.9|11358.1|11360.9|11358.1|11349.4|11346.6|248
1655390510000|2022-06-16 14:41:50|11360.4|11357.6|11355|11352.2|11361.9|11359.1|11354.9|11352.1|116
1655390520000|2022-06-16 14:42:00|11354.9|11352.1|11352|11349.2|11355.5|11352.7|11350.5|11347.7|228
1655390530000|2022-06-16 14:42:10|11351.5|11348.7|11341.9|11339.1|11351.9|11349.1|11341.9|11339|103
1655390540000|2022-06-16 14:42:20|11342.9|11340.1|11350.4|11347.6|11351|11348.2|11340|11337.2|117
1655390550000|2022-06-16 14:42:30|11349.9|11347.1|11351.4|11348.6|11353|11350.1|11349.5|11346.7|160
1655390560000|2022-06-16 14:42:40|11352.4|11349.6|11352.9|11350.1|11356.4|11353.6|11352.4|11349.6|70
1655390570000|2022-06-16 14:42:50|11353.4|11350.6|11349.9|11347.1|11358.9|11356.1|11349.9|11347.1|73
1655390580000|2022-06-16 14:43:00|11349.4|11346.6|11347.4|11344.6|11352.4|11349.6|11345.4|11342.6|68
1655390590000|2022-06-16 14:43:10|11346.9|11344.1|11350.9|11348.1|11352.9|11350.1|11346.9|11344.1|65
1655390600000|2022-06-16 14:43:20|11351.9|11349.1|11351.9|11349.1|11353.4|11350.6|11349.9|11346.5|99
1655390610000|2022-06-16 14:43:30|11352.9|11350.1|11352.4|11349.6|11359.4|11356.6|11350.9|11348|40
1655390620000|2022-06-16 14:43:40|11351.5|11348.7|11343.9|11341.1|11364|11361.1|11343.9|11340.1|352
1655390630000|2022-06-16 14:43:50|11344.9|11342.1|11336.9|11334.1|11345.9|11343.1|11334.4|11331.6|117
1655390640000|2022-06-16 14:44:00|11337.9|11335.1|11343|11340.2|11344.5|11341.7|11335.4|11332|260
1655390650000|2022-06-16 14:44:10|11342.9|11340.1|11352.5|11349.7|11353.5|11350.7|11342.4|11339.6|37
1655390660000|2022-06-16 14:44:20|11352.9|11350.1|11356|11353.2|11358|11354.7|11352|11349.1|266118
1655390670000|2022-06-16 14:44:30|11357|11353|11355.9|11353.1|11363.4|11360.6|11355|11352.1|97
1655390680000|2022-06-16 14:44:40|11357|11353|11358.9|11356.1|11358.9|11356.1|11352.9|11350|42
1655390690000|2022-06-16 14:44:50|11360.9|11358.1|11361.9|11359.1|11362|11359.1|11353|11350.1|189
1655390700000|2022-06-16 14:45:00|11362.4|11359.6|11358|11355.2|11370.1|11366.2|11355|11352.2|133846
1655390710000|2022-06-16 14:45:10|11359|11356.2|11351.1|11347.1|11359.1|11356.2|11345.5|11342.1|86
1655390720000|2022-06-16 14:45:20|11350|11347.2|11343|11340.2|11356|11353.2|11343|11340.2|114
1655390730000|2022-06-16 14:45:30|11344|11341.2|11348|11345.2|11348|11345.2|11341.5|11338.7|108
1655390740000|2022-06-16 14:45:40|11348.5|11345.7|11350.1|11346.1|11357.1|11354.2|11348|11345.2|119
1655390750000|2022-06-16 14:45:50|11349|11346.2|11342.1|11338.1|11351.1|11347.2|11339|11336.2|87
1655390760000|2022-06-16 14:46:00|11341|11338.2|11346|11343.2|11353|11350.2|11336|11333.1|226
1655390770000|2022-06-16 14:46:10|11345|11342.2|11340.5|11337.7|11346.1|11343.2|11337|11333.1|134693
1655390780000|2022-06-16 14:46:20|11340|11337.2|11339.5|11336.7|11342.6|11338.2|11337.5|11334.6|336858
1655390790000|2022-06-16 14:46:30|11339|11336.2|11338|11335.2|11341.1|11338.2|11338|11335.1|56
1655390800000|2022-06-16 14:46:40|11335.5|11332.7|11337|11334.2|11339.6|11335.7|11331|11328.2|140
1655390810000|2022-06-16 14:46:50|11338|11335.2|11337|11334.2|11340|11337.2|11333.5|11330.1|133
1655390820000|2022-06-16 14:47:00|11336|11333.2|11335|11332.2|11339|11336.2|11332|11329.1|115
1655390830000|2022-06-16 14:47:10|11336|11333.2|11326|11323.2|11341|11338.2|11322|11318.6|135
1655390840000|2022-06-16 14:47:20|11327|11324.2|11329.1|11325.1|11331.1|11328.2|11326|11323.1|71
1655390850000|2022-06-16 14:47:30|11329|11326.2|11335|11332.2|11338.5|11335.7|11329|11325.1|59
1655390860000|2022-06-16 14:47:40|11336|11333.2|11328|11325.2|11338|11335.2|11327|11324.2|60
1655390870000|2022-06-16 14:47:50|11329|11326.2|11330|11327.2|11330|11327.2|11322.5|11319.7|118
1655390880000|2022-06-16 14:48:00|11331|11328.2|11328|11325.2|11331|11328.2|11321|11318.2|198
1655390890000|2022-06-16 14:48:10|11329.1|11325.1|11328|11325.2|11329.1|11326.2|11325|11319.6|49
1655390900000|2022-06-16 14:48:20|11330.1|11326.1|11332.1|11328.1|11339.1|11336.2|11328|11325.1|180
1655390910000|2022-06-16 14:48:30|11331.5|11328.7|11333|11330.2|11335.1|11332.2|11331|11328.1|23
1655390920000|2022-06-16 14:48:40|11334.1|11330.1|11339.5|11336.7|11340|11337.2|11333.5|11330.1|143
1655390930000|2022-06-16 14:48:50|11340|11337.2|11334|11331.2|11342|11339.2|11334|11331.2|330
1655390940000|2022-06-16 14:49:00|11335.1|11331.1|11343|11340.2|11343.5|11340.7|11334|11330.1|118
1655390950000|2022-06-16 14:49:10|11342.5|11339.7|11344.5|11341.7|11345|11342.2|11340|11337.2|90
1655390960000|2022-06-16 14:49:20|11345|11342.2|11327|11324.2|11346.5|11343.7|11327|11324.1|187
1655390970000|2022-06-16 14:49:30|11328.1|11324.1|11320.4|11317.6|11328.1|11324.7|11319.4|11316.6|132
1655390980000|2022-06-16 14:49:40|11320.9|11318.1|11312.9|11310.1|11321.4|11318.6|11312.4|11309.6|161
1655390990000|2022-06-16 14:49:50|11313.9|11311.1|11308|11305.2|11314.1|11311.1|11307|11304.2|233
1655391000000|2022-06-16 14:50:00|11307|11304.2|11310|11307.2|11310|11307.2|11304.5|11301.7|203
1655391010000|2022-06-16 14:50:10|11311|11308.2|11313|11310.2|11316|11313.2|11306.9|11304.1|70
1655391020000|2022-06-16 14:50:20|11312.9|11310.1|11307.9|11305.1|11313|11310.1|11306.9|11304.1|23
1655391030000|2022-06-16 14:50:30|11308|11304|11299.9|11297.1|11308|11304.2|11295|11292.2|127
1655391040000|2022-06-16 14:50:40|11298.9|11296.1|11307|11304.2|11307|11304.2|11297.4|11294.6|141
1655391050000|2022-06-16 14:50:50|11306.5|11303.7|11313|11310.2|11313|11310.2|11306|11303.2|95
1655391060000|2022-06-16 14:51:00|11311.5|11308.7|11311|11308.2|11316|11313.2|11310|11307.2|104
1655391070000|2022-06-16 14:51:10|11311.5|11308.7|11309.5|11306.7|11315.1|11312.2|11308|11305.2|43
1655391080000|2022-06-16 14:51:20|11310|11307.2|11306|11303.2|11310|11307.2|11305|11302.2|36
1655391090000|2022-06-16 14:51:30|11305.9|11303.1|11306.5|11303.7|11308.5|11305.7|11305|11302.2|58
1655391100000|2022-06-16 14:51:40|11306|11303.2|11309|11306.2|11309|11306.2|11301.5|11298.7|100
1655391110000|2022-06-16 14:51:50|11308.5|11305.7|11300.9|11298.1|11311|11308.2|11299|11296.2|118
1655391120000|2022-06-16 14:52:00|11301|11298.2|11295.9|11293.1|11301.9|11299.1|11295.9|11293.1|67
1655391130000|2022-06-16 14:52:10|11296|11292|11286.4|11283.6|11298.4|11295.6|11284.4|11281.6|296
1655391140000|2022-06-16 14:52:20|11285.9|11283.1|11284.9|11282.1|11288.4|11285.6|11283.4|11280.6|86
1655391150000|2022-06-16 14:52:30|11285.9|11283.1|11280.4|11277.6|11289.9|11287.1|11279.4|11276.6|137
1655391160000|2022-06-16 14:52:40|11280.9|11278.1|11273.9|11271.1|11282.4|11279.6|11269.9|11267|185
1655391170000|2022-06-16 14:52:50|11275|11271|11270.9|11268.1|11278.9|11276.1|11268.9|11266.1|127
1655391180000|2022-06-16 14:53:00|11271.4|11268.6|11281.9|11279.1|11288.4|11285.6|11271.4|11268.6|203
1655391190000|2022-06-16 14:53:10|11280.4|11277.6|11286.9|11284.1|11286.9|11284.1|11278.9|11276.1|95
1655391200000|2022-06-16 14:53:20|11287|11283|11290.9|11288.1|11291.9|11289.1|11285.9|11283|92
1655391210000|2022-06-16 14:53:30|11291.4|11288.6|11293.4|11290.6|11299|11295.6|11290.4|11287.6|78
1655391220000|2022-06-16 14:53:40|11292.9|11290.1|11295.9|11293.1|11299.9|11297.1|11290.4|11287.6|136
1655391230000|2022-06-16 14:53:50|11295.4|11292.6|11304|11300|11306.9|11304.1|11294.9|11292.1|175
1655391240000|2022-06-16 14:54:00|11303.9|11301.1|11307.9|11305.1|11308.9|11306.1|11300.9|11298|68
1655391250000|2022-06-16 14:54:10|11308.4|11305.6|11307.9|11305.1|11308.4|11305.6|11305.4|11302.6|24
1655391260000|2022-06-16 14:54:20|11308.4|11305.6|11299.9|11297.1|11308.9|11306.1|11299.4|11296.6|92
1655391270000|2022-06-16 14:54:30|11300|11296|11301.9|11299.1|11302.9|11300.1|11298.9|11296|44
1655391280000|2022-06-16 14:54:40|11302.4|11299.6|11305.9|11303.1|11306|11303.1|11300.4|11297.6|43
1655391290000|2022-06-16 14:54:50|11304.9|11302.1|11304.9|11302.1|11306.4|11303.6|11303.9|11301|11
1655391300000|2022-06-16 14:55:00|11305.4|11302.6|11317.9|11315.1|11317.9|11315.1|11304.9|11302.1|207
1655391310000|2022-06-16 14:55:10|11319|11315|11323.9|11321.1|11324.9|11322.1|11319|11315|121
1655391320000|2022-06-16 14:55:20|11324.4|11321.6|11324.9|11322.1|11329.9|11327.1|11322.9|11320|65
1655391330000|2022-06-16 14:55:30|11326|11322|11330.9|11328.1|11331.4|11328.6|11324.9|11322|64
1655391340000|2022-06-16 14:55:40|11330.4|11327.6|11330.9|11328.1|11331.4|11328.6|11324.9|11321|120
1655391350000|2022-06-16 14:55:50|11329.9|11327.1|11330|11326|11332.9|11330.1|11325.9|11323.1|139
1655391360000|2022-06-16 14:56:00|11328.9|11326.1|11339.9|11337.1|11343.9|11341.1|11327.4|11324.6|270
1655391370000|2022-06-16 14:56:10|11339.4|11336.6|11335.9|11333.1|11341.9|11339.1|11335.9|11333.1|23
1655391380000|2022-06-16 14:56:20|11336.9|11334.1|11335.9|11333.1|11338.4|11335.6|11334.9|11332.1|24
1655391390000|2022-06-16 14:56:30|11336.9|11334.1|11339.9|11337.1|11341.4|11338.6|11331.9|11329.1|62
1655391400000|2022-06-16 14:56:40|11339.4|11336.6|11332.9|11330.1|11342.4|11339.6|11332.9|11330.1|88
1655391410000|2022-06-16 14:56:50|11332.4|11329.6|11335.9|11333.1|11335.9|11333.1|11332.4|11329.6|20
1655391420000|2022-06-16 14:57:00|11336.4|11333.6|11333.9|11331.1|11337|11334.1|11332.9|11330.1|29
1655391430000|2022-06-16 14:57:10|11333.4|11330.6|11325.9|11323.1|11333.4|11330.6|11324.4|11321.6|117
1655391440000|2022-06-16 14:57:20|11324.9|11322.1|11323.9|11321.1|11328.9|11326.1|11322.9|11320.1|26
1655391450000|2022-06-16 14:57:30|11324.9|11322.1|11329.4|11326.6|11331.4|11328.6|11323.4|11320.6|75
1655391460000|2022-06-16 14:57:40|11331.9|11329.1|11332.9|11330.1|11338.9|11336.1|11329.9|11327.1|61
1655391470000|2022-06-16 14:57:50|11334|11330|11329.9|11327.1|11334|11330.1|11329.9|11327|16
1655391480000|2022-06-16 14:58:00|11329.4|11326.6|11327.9|11325.1|11329.9|11327.1|11324.9|11321|23
1655391490000|2022-06-16 14:58:10|11328.4|11325.6|11327.9|11325.1|11331.5|11328.1|11326.9|11324.1|44
1655391500000|2022-06-16 14:58:20|11329.9|11327.1|11332.9|11330.1|11334.4|11331.6|11328.9|11326.1|28
1655391510000|2022-06-16 14:58:30|11333.9|11331.1|11312.9|11310.1|11335|11332.1|11312.9|11310|68
1655391520000|2022-06-16 14:58:40|11311|11307|11310.4|11307.6|11314.4|11311.6|11307.9|11305.1|71455
1655391530000|2022-06-16 14:58:50|11309.9|11307.1|11313.9|11311.1|11316|11312.6|11307.9|11305.1|65
1655391540000|2022-06-16 14:59:00|11314.9|11312.1|11314.9|11312.1|11317.9|11315.1|11312.4|11309.6|55
1655391550000|2022-06-16 14:59:10|11313.9|11311.1|11306.9|11304.1|11313.9|11311.1|11304.9|11302.1|71609
1655391560000|2022-06-16 14:59:20|11307.9|11305.1|11308.9|11306.1|11311.4|11308.6|11307.9|11305.1|21
1655391570000|2022-06-16 14:59:30|11309.9|11307.1|11311.9|11309.1|11313.4|11310.6|11308.9|11306|24
1655391580000|2022-06-16 14:59:40|11311.4|11308.6|11315.9|11313.1|11318.9|11316.1|11310.4|11307.6|25
1655391590000|2022-06-16 14:59:50|11316|11312|11311.4|11308.6|11316|11313.1|11310.9|11308|19
1655391600000|2022-06-16 15:00:00|11311.9|11309.1|11314.9|11312.1|11315.9|11313.1|11311.9|11309.1|27
1655391610000|2022-06-16 15:00:10|11315.9|11313.1|11309.9|11307.1|11315.9|11313.1|11301.9|11299|71691
1655391620000|2022-06-16 15:00:20|11308.9|11306.1|11316.9|11314.1|11319|11316.1|11308.9|11306.1|143486
1655391630000|2022-06-16 15:00:30|11317.9|11315.1|11318.4|11315.6|11324.4|11321.6|11316.9|11314|215160
1655391640000|2022-06-16 15:00:40|11319.9|11317.1|11320|11316|11322.9|11320.1|11316.4|11313.6|35
1655391650000|2022-06-16 15:00:50|11318.9|11316.1|11326.9|11324.1|11326.9|11324.1|11314.9|11312.1|65
1655391660000|2022-06-16 15:01:00|11328.9|11326.1|11335.9|11333.1|11336|11333.1|11325.9|11323|232
1655391670000|2022-06-16 15:01:10|11336.4|11333.6|11347.9|11345.1|11351|11348.1|11336.4|11333.6|260
1655391680000|2022-06-16 15:01:20|11347.4|11344.6|11354.4|11351.6|11356.9|11354.1|11346.9|11343|244
1655391690000|2022-06-16 15:01:30|11354.9|11352.1|11355.9|11353.1|11359.9|11355.9|11352.9|11350|77
1655391700000|2022-06-16 15:01:40|11356|11352|11363.9|11361.1|11364.9|11362.1|11351.4|11348.6|166
1655391710000|2022-06-16 15:01:50|11364.5|11360.5|11353.9|11351.1|11365.5|11361.1|11351.9|11349|72423
1655391720000|2022-06-16 15:02:00|11352.9|11350.1|11353.9|11351.1|11356|11353.1|11349.9|11347.1|107
1655391730000|2022-06-16 15:02:10|11354.4|11351.6|11352.4|11349.6|11358|11355.1|11351.9|11349|160
1655391740000|2022-06-16 15:02:20|11352.9|11350.1|11362.9|11360.1|11365.9|11363.1|11352.4|11349.6|120
1655391750000|2022-06-16 15:02:30|11361.9|11359.1|11359.9|11357.1|11363.4|11360.6|11357.9|11355|64
1655391760000|2022-06-16 15:02:40|11358.4|11355.6|11363.4|11360.6|11364|11361.1|11357.9|11354|59
1655391770000|2022-06-16 15:02:50|11364.4|11361.6|11357.9|11355.1|11364.4|11361.6|11355.9|11353.1|110
1655391780000|2022-06-16 15:03:00|11358.4|11355.6|11345.4|11342.6|11358.4|11355.6|11342.4|11339.6|125
1655391790000|2022-06-16 15:03:10|11345.9|11343.1|11352.9|11350.1|11354.4|11351.6|11344.9|11342|43
1655391800000|2022-06-16 15:03:20|11353|11349|11353.4|11350.6|11355|11352.1|11347.9|11345.1|53
1655391810000|2022-06-16 15:03:30|11352.4|11349.6|11358.4|11355.6|11359.9|11357.1|11351.9|11349|84
1655391820000|2022-06-16 15:03:40|11357.9|11355.1|11359.4|11356.6|11365|11361|11357.9|11355|89
1655391830000|2022-06-16 15:03:50|11360.9|11358.1|11363.9|11361.1|11365.4|11362.6|11359.4|11356.6|225
1655391840000|2022-06-16 15:04:00|11364.9|11362.1|11375.4|11372.6|11375.9|11373.1|11363.9|11361.1|472
1655391850000|2022-06-16 15:04:10|11375.9|11373.1|11375.4|11372.6|11378.4|11375.6|11372.9|11370.1|88
1655391860000|2022-06-16 15:04:20|11375.9|11373.1|11369.9|11367.1|11376.9|11374.1|11367.9|11365.1|125
1655391870000|2022-06-16 15:04:30|11370.9|11368.1|11374.9|11372.1|11375.4|11372.6|11370.9|11368.1|96
1655391880000|2022-06-16 15:04:40|11373.9|11371.1|11373.4|11370.6|11375.4|11372.6|11372.4|11369.6|288
1655391890000|2022-06-16 15:04:50|11373.9|11371.1|11376.9|11374.1|11382.9|11380.1|11371.4|11368.6|161
1655391900000|2022-06-16 15:05:00|11377.9|11375.1|11382.9|11380.1|11384.4|11381.6|11377.4|11374.6|142
1655391910000|2022-06-16 15:05:10|11381.9|11379.1|11377.4|11374.6|11384.4|11381.6|11377.4|11374.6|257
1655391920000|2022-06-16 15:05:20|11377.9|11375.1|11382.9|11380.1|11383.5|11380.1|11373.9|11371|74075
1655391930000|2022-06-16 15:05:30|11383.9|11381.1|11378.9|11376.1|11385|11382.1|11377.9|11375.1|148
1655391940000|2022-06-16 15:05:40|11379.9|11377.1|11381.9|11379.1|11382.4|11379.6|11379.4|11376.6|127
1655391950000|2022-06-16 15:05:50|11381.4|11378.6|11377.9|11375.1|11385.1|11382.1|11376.9|11374.1|163
1655391960000|2022-06-16 15:06:00|11378.6|11370.6|11380|11377.2|11381.9|11379.1|11375.9|11370.6|222
1655391970000|2022-06-16 15:06:10|11381|11378.2|11382|11378|11385|11382.1|11380|11377.1|81
1655391980000|2022-06-16 15:06:20|11381|11378.2|11379|11376.2|11384.5|11381.7|11378.5|11375.7|129
1655391990000|2022-06-16 15:06:30|11378|11375.2|11372.9|11370.1|11378|11375.2|11370.5|11365|182
1655392000000|2022-06-16 15:06:40|11373.4|11370.6|11365.9|11363.1|11375.1|11371.2|11364.9|11362.1|141
1655392010000|2022-06-16 15:06:50|11366.9|11364.1|11360|11356|11367.9|11365.1|11359.4|11356|247
1655392020000|2022-06-16 15:07:00|11359.9|11357.1|11353.9|11351.1|11360|11357.1|11346.9|11344|131
1655392030000|2022-06-16 15:07:10|11354.9|11352.1|11362|11358|11363.4|11360.6|11352.9|11349|108
1655392040000|2022-06-16 15:07:20|11360.9|11358.1|11372.4|11369.6|11373|11370.1|11360.9|11358|46
1655392050000|2022-06-16 15:07:30|11371.9|11369.1|11370.9|11368.1|11375|11372.1|11368.9|11366|39
1655392060000|2022-06-16 15:07:40|11372.9|11370.1|11368.4|11365.6|11372.9|11370.1|11364.9|11362|52
1655392070000|2022-06-16 15:07:50|11367.9|11365.1|11366.4|11363.6|11372.4|11369.6|11366.4|11363.6|20
1655392080000|2022-06-16 15:08:00|11365.9|11363.1|11357.9|11355.1|11369|11365.1|11357.4|11354.6|79
1655392090000|2022-06-16 15:08:10|11357.4|11354.6|11357.9|11355.1|11361.9|11359.1|11353.9|11351|107
1655392100000|2022-06-16 15:08:20|11359|11355|11358.9|11356.1|11362|11358.6|11356.9|11353|68
1655392110000|2022-06-16 15:08:30|11358.8|11356|11363.9|11361.1|11364.4|11361.6|11355.9|11353|56
1655392120000|2022-06-16 15:08:40|11365|11361|11368.4|11365.6|11370|11366.1|11362.4|11359.6|37
1655392130000|2022-06-16 15:08:50|11370.4|11367.6|11373|11369|11375.9|11373.1|11370.4|11367.5|23
1655392140000|2022-06-16 15:09:00|11371.9|11369.1|11371.9|11369.1|11373.4|11370.6|11368.9|11366|30
1655392150000|2022-06-16 15:09:10|11371.4|11368.6|11376.4|11373.6|11378|11375.1|11369.4|11366.6|23
1655392160000|2022-06-16 15:09:20|11375.9|11373.1|11379.4|11376.6|11380|11377.1|11374.9|11372.1|26
1655392170000|2022-06-16 15:09:30|11380.9|11378.1|11378.9|11376.1|11382|11379.1|11378.9|11376.1|40
1655392180000|2022-06-16 15:09:40|11378.4|11375.6|11376.9|11374.1|11383.4|11380.6|11376.9|11374|66
1655392190000|2022-06-16 15:09:50|11377|11373|11376.9|11374.1|11378|11375.1|11372.9|11370.1|42
1655392200000|2022-06-16 15:10:00|11376.4|11373.6|11381.9|11379.1|11381.9|11379.1|11376.4|11373.5|23
1655392210000|2022-06-16 15:10:10|11382.9|11380.1|11374.4|11371.6|11382.9|11380.1|11374.4|11371.6|31
1655392220000|2022-06-16 15:10:20|11374.9|11372.1|11374.9|11372.1|11375.9|11373.1|11373.4|11370.6|27
1655392230000|2022-06-16 15:10:30|11374.4|11371.6|11375.9|11373.1|11378|11375.1|11372.9|11370|38
1655392240000|2022-06-16 15:10:40|11375.4|11372.6|11376|11372|11376|11372.6|11366.9|11363|77
1655392250000|2022-06-16 15:10:50|11374.9|11372.1|11379.9|11377.1|11380.9|11378.1|11373.4|11370.6|103
1655392260000|2022-06-16 15:11:00|11380.4|11377.6|11377.9|11375.1|11380.9|11378.1|11376.9|11374|48
1655392270000|2022-06-16 15:11:10|11377.4|11374.6|11381.9|11379.1|11383.4|11380.6|11376.9|11374.1|49
1655392280000|2022-06-16 15:11:20|11382.4|11379.6|11393|11389|11397.9|11395.1|11381.4|11378.6|260
1655392290000|2022-06-16 15:11:30|11391.9|11389.1|11389.8|11387|11393.5|11390.6|11386.8|11383.9|75671
1655392300000|2022-06-16 15:11:40|11390.8|11388|11386.9|11384.1|11390.9|11388|11384.4|11379|75911
1655392310000|2022-06-16 15:11:50|11386.8|11384|11381.4|11378.6|11388.9|11385|11377.8|11373.9|283
1655392320000|2022-06-16 15:12:00|11381.9|11379.1|11384.9|11382.1|11386.9|11384|11381.9|11379.1|227
1655392330000|2022-06-16 15:12:10|11384.4|11381.6|11382.9|11380.1|11388.4|11385.6|11382.4|11379.6|45
1655392340000|2022-06-16 15:12:20|11383.8|11381|11379.9|11377.1|11385.3|11382.5|11379.9|11376|36
1655392350000|2022-06-16 15:12:30|11378.9|11376.1|11379.4|11376.6|11381.4|11378.6|11378.4|11375.6|41
1655392360000|2022-06-16 15:12:40|11379.9|11377.1|11381.9|11379.1|11382.9|11380.1|11378.9|11376.1|64
1655392370000|2022-06-16 15:12:50|11382.8|11380|11372.9|11370.1|11382.9|11380.1|11372.9|11369.9|93
1655392380000|2022-06-16 15:13:00|11374|11370|11385.9|11383.1|11387|11384.1|11371.8|11367.9|357
1655392390000|2022-06-16 15:13:10|11386.4|11383.6|11388.9|11386.1|11390|11387.1|11382.9|11380.1|157
1655392400000|2022-06-16 15:13:20|11387.9|11385.1|11388.9|11386.1|11389|11386.1|11385.4|11382.6|65
1655392410000|2022-06-16 15:13:30|11387.9|11385.1|11380.9|11378.1|11388|11385.1|11380.4|11377|80
1655392420000|2022-06-16 15:13:40|11381|11377|11378.9|11376.1|11382.4|11379.6|11375.4|11372|50
1655392430000|2022-06-16 15:13:50|11378.4|11375.6|11384.9|11382.1|11386.4|11383.6|11376.9|11374|42
1655392440000|2022-06-16 15:14:00|11384|11380|11386.9|11384.1|11388|11385.1|11381.9|11379|77
1655392450000|2022-06-16 15:14:10|11386.4|11383.6|11386.9|11384.1|11388.4|11385.6|11383.9|11381.1|405
1655392460000|2022-06-16 15:14:20|11386.8|11384|11381.9|11379.1|11387.9|11385.1|11377.9|11375.1|84
1655392470000|2022-06-16 15:14:30|11383|11379|11376.9|11374.1|11383|11379.1|11376.9|11374|34
1655392480000|2022-06-16 15:14:40|11376.4|11373.6|11371.4|11368.6|11376.4|11373.6|11370.4|11367.6|64
1655392490000|2022-06-16 15:14:50|11371.9|11369.1|11379.9|11377.1|11380|11377.1|11371.9|11369.1|48
1655392500000|2022-06-16 15:15:00|11380|11376|11375.9|11373.1|11384.9|11382.1|11375.9|11373|54
1655392510000|2022-06-16 15:15:10|11377|11373|11379.5|11375.5|11381.4|11378.6|11373.9|11371.1|155294
1655392520000|2022-06-16 15:15:20|11378.9|11376.1|11372.9|11370.1|11379.5|11376.1|11371.9|11369|233048
1655392530000|2022-06-16 15:15:30|11373.4|11370.6|11376.9|11374.1|11381.4|11378.6|11372.9|11370.1|133
1655392540000|2022-06-16 15:15:40|11377|11373|11384.3|11381.5|11384.3|11381.5|11376.4|11373|85
1655392550000|2022-06-16 15:15:50|11383.8|11381|11380.8|11378|11384.3|11381.5|11380.8|11378|30
1655392560000|2022-06-16 15:16:00|11380.3|11377.5|11380.8|11378|11385.3|11382.5|11379.3|11376.5|79
1655392570000|2022-06-16 15:16:10|11380.3|11377.5|11376.8|11374|11380.3|11377.5|11375.8|11372.4|137
1655392580000|2022-06-16 15:16:20|11377|11373|11374.8|11372|11377.9|11374|11372.8|11369.9|39
1655392590000|2022-06-16 15:16:30|11374.3|11371.5|11373.3|11370.5|11378.9|11375|11373.3|11370.5|20
1655392600000|2022-06-16 15:16:40|11372.3|11369.5|11371.9|11367.9|11375.9|11373|11370.8|11367.9|79
1655392610000|2022-06-16 15:16:50|11368.8|11366|11374.8|11372|11376.4|11373|11367.8|11365|73
1655392620000|2022-06-16 15:17:00|11374.9|11370.9|11372.8|11370|11378.9|11375.5|11368.3|11365.5|138
1655392630000|2022-06-16 15:17:10|11373.9|11369.9|11372.8|11370|11374.8|11372|11371.3|11368.5|20
1655392640000|2022-06-16 15:17:20|11370.8|11368|11369.3|11366.5|11370.8|11368|11366.8|11363.9|28
1655392650000|2022-06-16 15:17:30|11370.8|11368|11369.8|11367|11370.8|11368|11368.8|11365.9|19
1655392660000|2022-06-16 15:17:40|11370.3|11367.5|11364.8|11362|11370.3|11367.5|11364.8|11362|55
1655392670000|2022-06-16 15:17:50|11365.8|11363|11364.8|11362|11368.9|11366|11364.3|11361.5|33
1655392680000|2022-06-16 15:18:00|11365.3|11362.5|11357.8|11355|11367.3|11364.5|11356.3|11353.5|157
1655392690000|2022-06-16 15:18:10|11356.8|11354|11354.8|11352|11358.9|11356|11351.8|11348.9|51
1655392700000|2022-06-16 15:18:20|11355.8|11353|11355.8|11353|11359.9|11357|11354.8|11351.9|77
1655392710000|2022-06-16 15:18:30|11356.3|11353.5|11353.8|11351|11357.9|11355|11351.8|11349|78731
1655392720000|2022-06-16 15:18:40|11353.9|11349.9|11359.3|11356.5|11359.8|11357|11352.8|11349.9|78725
1655392730000|2022-06-16 15:18:50|11360.3|11357.5|11365.8|11363|11367.9|11364|11359.8|11356.9|47
1655392740000|2022-06-16 15:19:00|11367.3|11364.5|11362.3|11359.5|11368.9|11365|11360.8|11358|36
1655392750000|2022-06-16 15:19:10|11361.8|11359|11365.3|11362.5|11366.9|11363|11361.8|11357.9|18
1655392760000|2022-06-16 15:19:20|11365.8|11363|11356.8|11354|11366.3|11363.5|11353.3|11349.9|98
1655392770000|2022-06-16 15:19:30|11357.8|11355|11347.8|11345|11358.9|11356|11347.3|11344.5|103
1655392780000|2022-06-16 15:19:40|11348.8|11346|11348.8|11346|11352.9|11349|11347.8|11344.9|41
1655392790000|2022-06-16 15:19:50|11349.3|11346.5|11352.8|11350|11352.9|11350|11348.3|11344.9|35
1655392800000|2022-06-16 15:20:00|11353.3|11350.5|11355.3|11352.5|11356.9|11353|11351.8|11348.9|29
1655392810000|2022-06-16 15:20:10|11356.8|11354|11346.8|11344|11359.3|11356.5|11345.3|11342.5|79170
1655392820000|2022-06-16 15:20:20|11347.3|11344.5|11350.8|11348|11350.9|11348|11345.8|11342.9|31
1655392830000|2022-06-16 15:20:30|11351.3|11348.5|11344.8|11342|11351.3|11348.5|11344.8|11342|10
1655392840000|2022-06-16 15:20:40|11345.3|11342.5|11346.9|11342.9|11350.9|11348|11345.3|11342.5|33
1655392850000|2022-06-16 15:20:50|11345.8|11343|11345.8|11343|11348.8|11346|11345.8|11342.9|18
1655392860000|2022-06-16 15:21:00|11345.3|11342.5|11357.8|11355|11358.3|11355.5|11343.8|11341|81
1655392870000|2022-06-16 15:21:10|11358.3|11355.5|11350.8|11348|11359.9|11356|11350.3|11346.9|86
1655392880000|2022-06-16 15:21:20|11349.8|11347|11344.8|11342|11350.8|11348|11342.3|11339.5|44
1655392890000|2022-06-16 15:21:30|11345.8|11343|11337.8|11335|11347.9|11344.5|11331.8|11329|175
1655392900000|2022-06-16 15:21:40|11338.3|11335.5|11334.3|11331.5|11341.9|11339|11330.8|11327.9|158344
1655392910000|2022-06-16 15:21:50|11335.9|11331.9|11330.8|11328|11336.9|11334|11330.8|11327.9|34
1655392920000|2022-06-16 15:22:00|11331.8|11329|11332.3|11329.5|11336.8|11334|11329.8|11327|79364
1655392930000|2022-06-16 15:22:10|11330.8|11328|11330.9|11326.9|11332.8|11330|11329.8|11325.9|90
1655392940000|2022-06-16 15:22:20|11327.3|11324.5|11318.8|11316|11327.3|11324.5|11314.3|11311.5|105
1655392950000|2022-06-16 15:22:30|11318.9|11314.9|11321.8|11319|11322.9|11320|11317.8|11314.9|57
1655392960000|2022-06-16 15:22:40|11324.3|11321.5|11332.8|11330|11333.9|11330|11323.3|11320.5|70
1655392970000|2022-06-16 15:22:50|11332.3|11329.5|11324.8|11322|11333.3|11330.5|11323.8|11321|72
1655392980000|2022-06-16 15:23:00|11323.8|11321|11326.8|11324|11327.9|11325|11323.8|11321|22
1655392990000|2022-06-16 15:23:10|11326.3|11323.5|11324.8|11322|11326.3|11323.5|11317.8|11315|104
1655393000000|2022-06-16 15:23:20|11325.8|11323|11320.3|11317.5|11327.9|11324.5|11319.8|11316.9|34
1655393010000|2022-06-16 15:23:30|11318.8|11316|11316.8|11314|11318.8|11316|11313.3|11310.5|49
1655393020000|2022-06-16 15:23:40|11316.3|11313.5|11313.8|11311|11317.9|11315|11313.8|11311|72
1655393030000|2022-06-16 15:23:50|11315.3|11312.5|11308.9|11304.9|11315.8|11313|11306.8|11304|95
1655393040000|2022-06-16 15:24:00|11308.8|11306|11300.8|11298|11308.9|11306|11295.8|11292.9|181
1655393050000|2022-06-16 15:24:10|11300.9|11296.9|11306.8|11304|11314.8|11312|11298.8|11295.9|160026
1655393060000|2022-06-16 15:24:20|11305.8|11303|11315.4|11311.4|11316.3|11312|11304.8|11301.9|99
1655393070000|2022-06-16 15:24:30|11314.8|11312|11314.3|11311.5|11318.4|11315|11310.3|11306.9|80121
1655393080000|2022-06-16 15:24:40|11314.8|11312|11316.8|11314|11318.2|11315.4|11313.8|11309.9|37
1655393090000|2022-06-16 15:24:50|11316.3|11313.5|11309.8|11307|11322.2|11319.4|11307.8|11305|87
1655393100000|2022-06-16 15:25:00|11308.8|11306|11303.7|11300.9|11309.9|11306.5|11300.8|11297.9|113
1655393110000|2022-06-16 15:25:10|11304.2|11301.4|11303.7|11300.9|11308.8|11305.9|11300.7|11297.9|30
1655393120000|2022-06-16 15:25:20|11302.7|11299.9|11302.7|11299.9|11303.2|11300.4|11298.7|11295.9|150
1655393130000|2022-06-16 15:25:30|11301.7|11298.9|11293.2|11290.4|11302.2|11299.4|11293.2|11290.4|41
1655393140000|2022-06-16 15:25:40|11293.7|11290.9|11289.7|11286.9|11294.8|11291.4|11284.7|11281.9|116
1655393150000|2022-06-16 15:25:50|11288.8|11284.8|11291.7|11288.9|11293.8|11290.9|11286.7|11283.8|160672
1655393160000|2022-06-16 15:26:00|11292.2|11289.4|11301.7|11298.9|11306.8|11303.9|11291.7|11287.8|177
1655393170000|2022-06-16 15:26:10|11300.7|11297.9|11310.2|11307.4|11310.7|11307.9|11299.7|11296.9|74
1655393180000|2022-06-16 15:26:20|11310.7|11307.9|11301.7|11298.9|11310.7|11307.9|11300.7|11297.8|60
1655393190000|2022-06-16 15:26:30|11301.8|11297.8|11293.7|11290.9|11301.8|11298.9|11285.7|11281.8|129
1655393200000|2022-06-16 15:26:40|11293.2|11290.4|11288.2|11285.4|11294.8|11290.9|11287.2|11284.4|58
1655393210000|2022-06-16 15:26:50|11290.2|11287.4|11289.7|11286.9|11292.7|11289.9|11288.2|11285.4|60
1655393220000|2022-06-16 15:27:00|11288.7|11285.9|11286.7|11283.9|11290.8|11287.9|11285.7|11282.9|41
1655393230000|2022-06-16 15:27:10|11285.7|11282.9|11292.8|11288.8|11293.7|11290.9|11282.7|11279.8|74
1655393240000|2022-06-16 15:27:20|11292.7|11289.9|11286.7|11283.9|11293.8|11290.9|11281.7|11278.8|131
1655393250000|2022-06-16 15:27:30|11286.8|11282.8|11302.7|11299.9|11303.2|11300.4|11283.7|11279.8|161613
1655393260000|2022-06-16 15:27:40|11302.2|11299.4|11308.7|11305.9|11316.8|11313.4|11301.7|11298.8|323640
1655393270000|2022-06-16 15:27:50|11307.7|11304.9|11297.7|11294.9|11309.8|11306.9|11292.7|11289.9|148
1655393280000|2022-06-16 15:28:00|11296.7|11293.9|11293.7|11290.9|11297.7|11294.9|11289.7|11286.9|76
1655393290000|2022-06-16 15:28:10|11293.2|11290.4|11298.7|11295.9|11302.8|11299.9|11293.2|11290.4|97
1655393300000|2022-06-16 15:28:20|11298.2|11295.4|11295.2|11292.4|11299.3|11295.4|11293.7|11290.9|31
1655393310000|2022-06-16 15:28:30|11295.7|11292.9|11290.7|11287.9|11296.8|11293.4|11288.7|11285.8|60
1655393320000|2022-06-16 15:28:40|11290.8|11286.8|11286.7|11283.9|11291.2|11288.4|11283.8|11279.8|74
1655393330000|2022-06-16 15:28:50|11285.7|11282.9|11286.7|11283.9|11291.8|11288.9|11283.7|11280.8|62
1655393340000|2022-06-16 15:29:00|11285.7|11282.9|11310.7|11307.9|11311.8|11308.9|11284.7|11281.8|150
1655393350000|2022-06-16 15:29:10|11311.8|11307.8|11307.7|11304.9|11312.8|11308.9|11305.2|11302.4|81380
1655393360000|2022-06-16 15:29:20|11308.8|11304.8|11301.8|11297.8|11315.8|11312.4|11300.7|11297.8|214
1655393370000|2022-06-16 15:29:30|11301.7|11298.9|11299.7|11296.9|11301.8|11298.9|11294.7|11291.9|81619
1655393380000|2022-06-16 15:29:40|11298.7|11295.9|11310.7|11307.9|11312.8|11309.9|11296.7|11293.8|297
1655393390000|2022-06-16 15:29:50|11310.2|11307.4|11304.7|11301.9|11311.8|11307.9|11292.7|11288.8|157
1655393400000|2022-06-16 15:30:00|11302.7|11299.9|11297.2|11294.4|11305.8|11302.9|11289.2|11286.4|169
1655393410000|2022-06-16 15:30:10|11297.7|11294.9|11297.7|11294.9|11298.8|11295.9|11292.7|11289.9|60
1655393420000|2022-06-16 15:30:20|11296.8|11292.8|11295.7|11292.9|11297.8|11294.9|11292.7|11289.8|56
1655393430000|2022-06-16 15:30:30|11295.2|11292.4|11300.7|11297.9|11304.8|11300.9|11293.7|11290.9|36
1655393440000|2022-06-16 15:30:40|11301.8|11297.8|11297.7|11294.9|11303.7|11300.9|11297.7|11294.8|21
1655393450000|2022-06-16 15:30:50|11299.2|11296.4|11301.7|11298.9|11301.8|11298.9|11298.7|11295.8|38
1655393460000|2022-06-16 15:31:00|11301.2|11298.4|11305.8|11301.8|11311.7|11308.9|11299.7|11296.9|165
1655393470000|2022-06-16 15:31:10|11305.7|11302.9|11305.7|11302.9|11305.8|11302.9|11302.7|11299.8|39
1655393480000|2022-06-16 15:31:20|11305.2|11302.4|11301.7|11298.9|11305.7|11302.9|11299.7|11296.9|36
1655393490000|2022-06-16 15:31:30|11301.2|11298.4|11297.7|11294.9|11302.2|11299.4|11295.7|11292.8|102
1655393500000|2022-06-16 15:31:40|11300.7|11297.9|11296.7|11293.9|11300.7|11297.9|11296.7|11293.8|24
1655393510000|2022-06-16 15:31:50|11294.7|11291.9|11284.2|11281.4|11294.7|11291.9|11283.7|11280.9|97
1655393520000|2022-06-16 15:32:00|11284.7|11281.9|11271.7|11268.9|11285.8|11282.9|11270.7|11267.9|159
1655393530000|2022-06-16 15:32:10|11270.2|11267.4|11262.7|11259.9|11271.7|11268.9|11261.7|11258.8|139
1655393540000|2022-06-16 15:32:20|11263.2|11260.4|11262.7|11259.9|11265.2|11262.4|11259.2|11256.4|137
1655393550000|2022-06-16 15:32:30|11263.7|11260.9|11264.7|11261.9|11265.7|11262.9|11262.7|11259.9|38
1655393560000|2022-06-16 15:32:40|11264.2|11261.4|11255.7|11252.9|11265.7|11262.9|11255.7|11252.9|42
1655393570000|2022-06-16 15:32:50|11254.1|11251.3|11254.7|11251.9|11254.8|11251.9|11249.7|11245.3|82962
1655393580000|2022-06-16 15:33:00|11254.2|11251.4|11251.7|11248.9|11255.8|11251.9|11250.7|11247.9|184
1655393590000|2022-06-16 15:33:10|11251.2|11248.4|11257.7|11254.9|11257.7|11254.9|11249.2|11246.4|104
1655393600000|2022-06-16 15:33:20|11258.8|11254.8|11272.7|11269.9|11272.7|11269.9|11256.7|11253.9|124
1655393610000|2022-06-16 15:33:30|11273.2|11270.4|11283.7|11280.9|11284.8|11280.9|11270.7|11267.9|118
1655393620000|2022-06-16 15:33:40|11283.2|11280.4|11291.7|11288.9|11295.8|11291.9|11281.7|11278.8|69
1655393630000|2022-06-16 15:33:50|11292.7|11289.9|11285.7|11282.9|11293.7|11290.9|11284.7|11281.8|79
1655393640000|2022-06-16 15:34:00|11286.8|11282.8|11284.7|11281.9|11290.8|11287.4|11284.7|11281.9|83142
1655393650000|2022-06-16 15:34:10|11285.2|11282.4|11289.7|11286.9|11290.8|11287.9|11284.7|11281.9|23
1655393660000|2022-06-16 15:34:20|11289.2|11286.4|11288.7|11285.9|11291.8|11288.4|11287.7|11284.9|70
1655393670000|2022-06-16 15:34:30|11288.8|11284.8|11294.7|11291.9|11298.8|11295.9|11287.7|11284.8|35
1655393680000|2022-06-16 15:34:40|11295.7|11292.9|11300.7|11297.9|11301.7|11298.9|11295.7|11292.8|107
1655393690000|2022-06-16 15:34:50|11304.2|11301.4|11296.7|11293.9|11305.2|11302.4|11296.7|11293.9|52
1655393700000|2022-06-16 15:35:00|11297.2|11294.4|11294.8|11290.8|11298.8|11295.9|11292.8|11290|123
1655393710000|2022-06-16 15:35:10|11295.8|11291.8|11295.7|11292.9|11296.8|11293.9|11293.7|11290.8|83207
1655393720000|2022-06-16 15:35:20|11296.8|11292.8|11304.8|11300.8|11304.8|11301.9|11296.7|11292.8|19
1655393730000|2022-06-16 15:35:30|11303.7|11300.9|11313.7|11310.9|11318.2|11315.4|11303.7|11299.8|425
1655393740000|2022-06-16 15:35:40|11314.7|11311.9|11320.7|11317.9|11323.8|11319.9|11314.7|11311.9|44
1655393750000|2022-06-16 15:35:50|11321.8|11317.8|11321.7|11318.9|11322.7|11319.9|11317.7|11314.8|72
1655393760000|2022-06-16 15:36:00|11321.2|11318.4|11319.7|11316.9|11331.2|11328.4|11319.7|11316.9|243
1655393770000|2022-06-16 15:36:10|11320.7|11317.9|11324.7|11321.9|11325.7|11322.9|11320.7|11317.8|83824
1655393780000|2022-06-16 15:36:20|11328.2|11325.4|11328.7|11325.9|11330.8|11327.9|11325.7|11322.3|360
1655393790000|2022-06-16 15:36:30|11327.2|11324.4|11325.2|11322.4|11328.3|11324.9|11322.2|11319.4|37
1655393800000|2022-06-16 15:36:40|11324.7|11321.9|11328.2|11325.4|11329.2|11326.4|11324.7|11321.9|46
1655393810000|2022-06-16 15:36:50|11328.7|11325.9|11327.7|11324.9|11329.7|11326.9|11325.7|11322.9|35
1655393820000|2022-06-16 15:37:00|11326.7|11323.9|11329.7|11326.9|11329.7|11326.9|11325.7|11320.3|40
1655393830000|2022-06-16 15:37:10|11330.7|11327.9|11342.7|11339.9|11343.2|11340.4|11328.7|11325.8|289
1655393840000|2022-06-16 15:37:20|11341.7|11338.9|11343.7|11340.9|11345.2|11342.4|11340.7|11337.8|89
1655393850000|2022-06-16 15:37:30|11340.7|11337.9|11344.7|11341.9|11348.7|11345.9|11339.2|11336.4|110
1655393860000|2022-06-16 15:37:40|11344.2|11341.4|11358.2|11355.4|11358.2|11355.4|11343.2|11340.4|240
1655393870000|2022-06-16 15:37:50|11357.7|11354.9|11349.7|11346.9|11357.7|11354.9|11349.7|11346.8|123
1655393880000|2022-06-16 15:38:00|11350.7|11347.9|11348.7|11345.9|11352.2|11349.4|11345.7|11342.9|92
1655393890000|2022-06-16 15:38:10|11348.2|11345.4|11349.2|11346.4|11349.2|11346.4|11346.7|11343.9|13
1655393900000|2022-06-16 15:38:20|11347.7|11344.9|11347.2|11344.4|11349.2|11346.4|11346.2|11343.4|44
1655393910000|2022-06-16 15:38:30|11347.7|11344.9|11350.8|11346.8|11354.2|11351.4|11347.7|11344.9|85
1655393920000|2022-06-16 15:38:40|11349.7|11346.9|11341.7|11338.9|11349.7|11346.9|11338.7|11335.8|75
1655393930000|2022-06-16 15:38:50|11342.7|11339.9|11343.8|11341|11346.2|11343.4|11342.2|11339.4|96
1655393940000|2022-06-16 15:39:00|11344.7|11341.9|11343.7|11340.9|11346.2|11343.4|11342.2|11339.4|20
1655393950000|2022-06-16 15:39:10|11343.8|11341|11346.7|11343.9|11346.7|11343.9|11342.8|11340|15
1655393960000|2022-06-16 15:39:20|11349.7|11346.9|11346.7|11343.9|11349.9|11346.9|11342.7|11339.9|41
1655393970000|2022-06-16 15:39:30|11346.3|11343.5|11336.8|11334|11346.3|11343.5|11336.7|11333.9|49
1655393980000|2022-06-16 15:39:40|11337.3|11334.5|11340.7|11337.9|11341.7|11338.9|11335.7|11332.9|25
1655393990000|2022-06-16 15:39:50|11339.8|11337|11332.7|11329.9|11340.3|11337.5|11330.2|11327.4|127
1655394000000|2022-06-16 15:40:00|11331.7|11328.9|11331.7|11328.9|11335.2|11332.4|11330.7|11327.8|26
1655394010000|2022-06-16 15:40:10|11333.2|11330.4|11319.7|11316.9|11333.2|11330.4|11318.7|11313.9|234
1655394020000|2022-06-16 15:40:20|11320.7|11317.9|11316.2|11313.4|11321.7|11318.9|11314.2|11310.8|65
1655394030000|2022-06-16 15:40:30|11316.7|11313.9|11319.2|11316.4|11322.2|11319.4|11316.7|11313.4|76
1655394040000|2022-06-16 15:40:40|11318.2|11315.4|11313.7|11310.9|11319.2|11316.4|11313.2|11310.4|103
1655394050000|2022-06-16 15:40:50|11313.8|11311|11310.7|11307.9|11314.8|11312|11310.7|11307.8|63
1655394060000|2022-06-16 15:41:00|11310.2|11307.4|11301.7|11298.9|11310.2|11307.4|11301.2|11298.4|166
1655394070000|2022-06-16 15:41:10|11300.7|11297.9|11297.7|11294.9|11302.7|11299.9|11295.7|11292.8|58
1655394080000|2022-06-16 15:41:20|11297.2|11294.4|11288.7|11285.9|11298.8|11294.9|11287.7|11284.9|86
1655394090000|2022-06-16 15:41:30|11289.2|11286.4|11292.7|11289.9|11294.7|11291.9|11289.2|11286.4|54
1655394100000|2022-06-16 15:41:40|11293.7|11290.9|11297.7|11294.9|11300.8|11297.9|11292.7|11289.9|59
1655394110000|2022-06-16 15:41:50|11298.2|11295.4|11302.2|11299.4|11302.2|11299.4|11296.2|11292.8|23
1655394120000|2022-06-16 15:42:00|11302.7|11299.9|11304.7|11301.9|11305.7|11302.9|11300.7|11297.8|28
1655394130000|2022-06-16 15:42:10|11304.2|11301.4|11316.7|11313.9|11316.7|11313.9|11303.7|11300.9|131
1655394140000|2022-06-16 15:42:20|11318.2|11315.4|11317.2|11314.4|11319.7|11316.9|11315.7|11312.8|42
1655394150000|2022-06-16 15:42:30|11317.7|11314.9|11319.8|11315.8|11319.8|11316.9|11317.7|11314.9|20
1655394160000|2022-06-16 15:42:40|11318.7|11315.9|11323.7|11320.9|11324.7|11321.9|11318.7|11315.8|40
1655394170000|2022-06-16 15:42:50|11322.7|11319.9|11321.7|11318.9|11323.7|11320.9|11317.2|11314.4|37
1655394180000|2022-06-16 15:43:00|11319.7|11316.9|11317.8|11313.8|11320.8|11316.9|11314.7|11311.8|41
1655394190000|2022-06-16 15:43:10|11318.8|11314.8|11317.7|11314.9|11318.8|11315.9|11317.2|11314.4|4
1655394200000|2022-06-16 15:43:20|11318.2|11315.4|11317.7|11314.9|11318.2|11315.4|11315.7|11312.9|10
1655394210000|2022-06-16 15:43:30|11318.2|11315.4|11314.7|11311.9|11320.8|11316.9|11312.7|11309.9|48
1655394220000|2022-06-16 15:43:40|11315.2|11312.4|11316.7|11313.9|11317.8|11313.9|11313.7|11310.9|13
1655394230000|2022-06-16 15:43:50|11315.7|11312.9|11316.7|11313.9|11318.8|11315.9|11315.7|11311.8|9
1655394240000|2022-06-16 15:44:00|11315.7|11312.9|11314.8|11310.8|11318.7|11315.9|11314.2|11310.8|24
1655394250000|2022-06-16 15:44:10|11314.7|11311.9|11313.7|11310.9|11316.7|11313.9|11311.7|11308.8|9
1655394260000|2022-06-16 15:44:20|11314.2|11311.4|11314.2|11311.4|11316.7|11313.9|11311.7|11308.8|30
1655394270000|2022-06-16 15:44:30|11313.2|11310.4|11325.7|11322.9|11328.2|11325.4|11312.2|11309.4|80
1655394280000|2022-06-16 15:44:40|11326.2|11323.4|11327.7|11324.9|11329.8|11325.9|11326.2|11322.8|28
1655394290000|2022-06-16 15:44:50|11327.2|11324.4|11325.7|11322.9|11330.7|11327.9|11324.7|11321.8|30
1655394300000|2022-06-16 15:45:00|11325.8|11321.8|11332.7|11329.9|11332.8|11329.9|11323.2|11320.4|59
1655394310000|2022-06-16 15:45:10|11332.2|11329.4|11333.7|11330.9|11333.8|11330.9|11330.7|11327.3|23
1655394320000|2022-06-16 15:45:20|11333.2|11330.4|11329.7|11326.9|11333.2|11330.4|11328.2|11325.4|30
1655394330000|2022-06-16 15:45:30|11330.7|11327.9|11330.7|11327.9|11331.8|11328.9|11329.7|11326.9|15
1655394340000|2022-06-16 15:45:40|11332.7|11329.9|11351.7|11348.9|11351.7|11348.9|11332.7|11329.9|292
1655394350000|2022-06-16 15:45:50|11352.8|11348.8|11347.7|11344.9|11352.8|11348.9|11345.8|11343|197
1655394360000|2022-06-16 15:46:00|11348.7|11345.9|11351.2|11348.4|11354.8|11351.9|11348.7|11345.8|134
1655394370000|2022-06-16 15:46:10|11350.7|11347.9|11354.7|11351.9|11354.7|11351.9|11350.7|11347.8|59
1655394380000|2022-06-16 15:46:20|11355.2|11352.4|11347.7|11344.9|11355.2|11352.4|11347.7|11344.8|173003
1655394390000|2022-06-16 15:46:30|11348.2|11345.4|11347.7|11344.9|11349.3|11346.4|11346.7|11343.9|86516
1655394400000|2022-06-16 15:46:40|11343.7|11340.9|11340.7|11337.9|11343.7|11340.9|11338.7|11335.8|67
1655394410000|2022-06-16 15:46:50|11340.2|11337.4|11339.7|11336.9|11341.7|11338.9|11338.2|11335.4|19
1655394420000|2022-06-16 15:47:00|11338.7|11335.9|11336.2|11333.4|11338.7|11335.9|11332.7|11329.9|47
1655394430000|2022-06-16 15:47:10|11335.2|11332.4|11334.7|11331.9|11335.7|11332.9|11334.2|11331.4|64
1655394440000|2022-06-16 15:47:20|11335.8|11331.8|11342.7|11339.9|11345.2|11342.4|11335.7|11331.8|61
1655394450000|2022-06-16 15:47:30|11341.7|11338.9|11335.7|11332.9|11341.7|11338.9|11334.7|11331.9|20
1655394460000|2022-06-16 15:47:40|11335.2|11332.4|11338.7|11335.9|11339.8|11336.9|11335.2|11332.4|10
1655394470000|2022-06-16 15:47:50|11338.2|11335.4|11341.7|11338.9|11341.7|11338.9|11337.2|11334.4|22
1655394480000|2022-06-16 15:48:00|11342.7|11339.9|11346.8|11342.8|11346.8|11343.9|11341.7|11338.9|29
1655394490000|2022-06-16 15:48:10|11345.7|11342.9|11346.2|11343.4|11352.7|11349.9|11344.7|11341.9|72
1655394500000|2022-06-16 15:48:20|11346.7|11343.9|11351.7|11348.9|11351.8|11348.9|11346.7|11343.8|32
1655394510000|2022-06-16 15:48:30|11350.7|11347.9|11357.7|11354.9|11360.8|11357.4|11350.7|11347.9|58
1655394520000|2022-06-16 15:48:40|11358.2|11355.4|11355.7|11352.9|11359.2|11356.4|11355.2|11352.4|28
1655394530000|2022-06-16 15:48:50|11356.8|11352.8|11353.7|11350.9|11357.7|11354.9|11353.2|11349.8|42
1655394540000|2022-06-16 15:49:00|11354.2|11351.4|11362.7|11359.9|11362.7|11359.9|11354.2|11351.4|65
1655394550000|2022-06-16 15:49:10|11362.2|11359.4|11357.7|11354.9|11362.7|11359.9|11356.2|11353.4|16
1655394560000|2022-06-16 15:49:20|11357.2|11354.4|11361.2|11358.4|11361.2|11358.4|11356.2|11353.4|25
1655394570000|2022-06-16 15:49:30|11362.2|11359.4|11365.7|11362.9|11365.7|11362.9|11360.7|11357.9|150
1655394580000|2022-06-16 15:49:40|11366.2|11363.4|11376.7|11373.9|11381.8|11378.4|11366.2|11363.4|259
1655394590000|2022-06-16 15:49:50|11375.7|11372.9|11379.7|11376.9|11379.8|11376.9|11374.7|11371.9|127
1655394600000|2022-06-16 15:50:00|11379.8|11375.8|11377.8|11373.8|11381.2|11378.4|11374.7|11371.8|124
1655394610000|2022-06-16 15:50:10|11376.7|11373.9|11375.2|11372.4|11378.8|11374.9|11372.7|11369.8|87639
1655394620000|2022-06-16 15:50:20|11374.7|11371.9|11377.7|11374.9|11377.8|11374.9|11372.2|11369.4|35
1655394630000|2022-06-16 15:50:30|11378.2|11375.4|11375.8|11371.8|11378.2|11375.4|11373.7|11370.9|15
1655394640000|2022-06-16 15:50:40|11375.7|11372.9|11381.7|11378.9|11390.7|11387.9|11375.7|11372.9|132
1655394650000|2022-06-16 15:50:50|11382.8|11378.8|11384.7|11381.9|11387.2|11384.4|11380.7|11377.8|83
1655394660000|2022-06-16 15:51:00|11383.7|11380.9|11383.2|11380.4|11385.7|11382.9|11379.7|11376.9|125
1655394670000|2022-06-16 15:51:10|11383.7|11380.9|11384.2|11381.4|11391.2|11388.4|11383.2|11380.4|42
1655394680000|2022-06-16 15:51:20|11383.7|11380.9|11384.2|11381.4|11386.7|11383.9|11383.7|11380.8|37
1655394690000|2022-06-16 15:51:30|11383.7|11380.9|11384.7|11381.9|11389.2|11386.4|11383.7|11380.9|113
1655394700000|2022-06-16 15:51:40|11385.7|11382.9|11387.7|11384.9|11388.3|11385.4|11384.2|11380.3|48
1655394710000|2022-06-16 15:51:50|11386.2|11383.4|11389.7|11386.9|11390.2|11387.4|11386.2|11383.4|33
1655394720000|2022-06-16 15:52:00|11390.2|11387.4|11382.7|11379.9|11392.7|11389.9|11382.7|11379.9|143
1655394730000|2022-06-16 15:52:10|11384.8|11380.8|11378.7|11375.9|11385.2|11382.4|11376.2|11373.4|119
1655394740000|2022-06-16 15:52:20|11378.2|11375.4|11375.7|11372.9|11378.8|11375.9|11372.7|11369.8|89
1655394750000|2022-06-16 15:52:30|11375.8|11371.8|11375.7|11372.9|11378.3|11374.4|11369.7|11366.8|176043
1655394760000|2022-06-16 15:52:40|11375.2|11372.4|11377.7|11374.9|11380.7|11377.9|11373.7|11370.9|71
1655394770000|2022-06-16 15:52:50|11376.7|11373.9|11373.7|11370.9|11376.8|11373.9|11372.2|11369.4|20
1655394780000|2022-06-16 15:53:00|11374.2|11371.4|11357.7|11354.9|11374.2|11371.4|11356.7|11353.9|176
1655394790000|2022-06-16 15:53:10|11356.7|11353.9|11352.7|11349.9|11357.8|11354.9|11351.7|11348.9|93
1655394800000|2022-06-16 15:53:20|11353.2|11350.4|11347.7|11344.9|11355.8|11352.9|11346.7|11343.8|62
1655394810000|2022-06-16 15:53:30|11348.7|11345.9|11342.7|11339.9|11350.7|11347.9|11340.2|11337.4|76
1655394820000|2022-06-16 15:53:40|11341.7|11338.9|11342.8|11338.8|11344.8|11341.9|11341.2|11338.4|35
1655394830000|2022-06-16 15:53:50|11341.7|11338.9|11345.7|11342.9|11346.8|11342.9|11340.2|11336.8|58
1655394840000|2022-06-16 15:54:00|11346.2|11343.4|11337.7|11334.9|11346.2|11343.4|11337.7|11334.8|86
1655394850000|2022-06-16 15:54:10|11337.2|11334.4|11340.3|11336.3|11340.8|11337.9|11331.2|11328.4|175
1655394860000|2022-06-16 15:54:20|11339.7|11336.9|11337.2|11334.4|11341.8|11338.9|11335.7|11331.8|27
1655394870000|2022-06-16 15:54:30|11337.7|11334.9|11339.7|11336.9|11340.8|11337.9|11334.7|11331.8|19
1655394880000|2022-06-16 15:54:40|11339.2|11336.4|11335.7|11332.9|11339.2|11336.4|11332.7|11328.8|32
1655394890000|2022-06-16 15:54:50|11336.7|11333.9|11336.8|11332.8|11336.8|11333.9|11334.2|11331.4|26
1655394900000|2022-06-16 15:55:00|11336.7|11333.9|11338.7|11335.9|11339.7|11336.9|11334.2|11331.4|38
1655394910000|2022-06-16 15:55:10|11337.7|11334.9|11338.2|11335.4|11339.8|11336.9|11337.2|11334.4|13
1655394920000|2022-06-16 15:55:20|11338.7|11335.9|11335.7|11332.9|11338.7|11335.9|11330.7|11327.9|37
1655394930000|2022-06-16 15:55:30|11336.7|11333.9|11342.7|11339.9|11344.8|11341.9|11336.7|11333.9|58
1655394940000|2022-06-16 15:55:40|11341.2|11338.4|11345.7|11342.9|11345.7|11342.9|11340.7|11337.8|33
1655394950000|2022-06-16 15:55:50|11346.2|11343.4|11345.7|11342.9|11347.7|11344.9|11343.7|11340.8|24
1655394960000|2022-06-16 15:56:00|11346.2|11343.4|11344.6|11341.8|11346.2|11343.4|11342.2|11339.4|18
1655394970000|2022-06-16 15:56:10|11344.7|11341.9|11342.2|11339.4|11345.1|11342.3|11341.2|11338.4|26
1655394980000|2022-06-16 15:56:20|11342.7|11339.9|11343.7|11340.9|11344.8|11341.9|11338.2|11335.4|30
1655394990000|2022-06-16 15:56:30|11344.7|11341.9|11344.7|11341.9|11349.7|11346.9|11342.7|11339.9|16
1655395000000|2022-06-16 15:56:40|11345.8|11341.8|11347.7|11344.9|11347.7|11344.9|11344.7|11341.8|16
1655395010000|2022-06-16 15:56:50|11347.2|11344.4|11346.7|11343.9|11347.2|11344.4|11345.7|11342.8|18
1655395020000|2022-06-16 15:57:00|11348.1|11345.3|11360.7|11357.9|11360.7|11357.9|11348.1|11345.3|116
1655395030000|2022-06-16 15:57:10|11361.7|11358.9|11358.7|11355.9|11364.8|11361.9|11358.7|11354.8|59
1655395040000|2022-06-16 15:57:20|11359.8|11355.8|11364.8|11360.8|11365.7|11362.9|11358.6|11355.7|73
1655395050000|2022-06-16 15:57:30|11364.7|11361.9|11366.7|11363.9|11368.7|11365.9|11362.7|11359.9|23
1655395060000|2022-06-16 15:57:40|11366.2|11363.4|11363.6|11360.8|11369.2|11366.4|11360.7|11357.8|165
1655395070000|2022-06-16 15:57:50|11362.7|11359.9|11362.2|11359.4|11363.7|11360.9|11356.6|11353.7|114
1655395080000|2022-06-16 15:58:00|11363.6|11360.8|11373.7|11370.9|11377.8|11374.9|11363.6|11360.8|89296
1655395090000|2022-06-16 15:58:10|11372.7|11369.9|11371.7|11368.9|11374.2|11371.4|11371.2|11368.4|28
1655395100000|2022-06-16 15:58:20|11371.2|11368.4|11373.7|11370.9|11373.8|11370.9|11371.2|11368.4|8
1655395110000|2022-06-16 15:58:30|11372.7|11369.9|11368.7|11365.9|11373.7|11370.9|11367.7|11364.8|35
1655395120000|2022-06-16 15:58:40|11370.6|11367.8|11365.7|11362.9|11370.8|11367.9|11365.7|11362.8|244
1655395130000|2022-06-16 15:58:50|11366.7|11363.9|11367.7|11364.9|11368.7|11365.9|11365.7|11362.9|13
1655395140000|2022-06-16 15:59:00|11368.7|11365.9|11366.7|11363.9|11370.8|11367.9|11366.2|11363.4|249
1655395150000|2022-06-16 15:59:10|11367.2|11364.4|11368.2|11365.4|11369.8|11366.9|11364.7|11361.9|36
1655395160000|2022-06-16 15:59:20|11368.7|11365.9|11363.8|11359.8|11369.2|11366.4|11360.7|11357.9|78
1655395170000|2022-06-16 15:59:30|11363.7|11360.9|11360.7|11357.9|11365.2|11362.4|11360.7|11357.9|30
1655395180000|2022-06-16 15:59:40|11360.2|11357.4|11351.6|11348.8|11362.6|11359.8|11351.6|11348.8|44
1655395190000|2022-06-16 15:59:50|11347.2|11344.4|11352.6|11349.8|11352.7|11349.8|11347.2|11344.4|101
1655395200000|2022-06-16 16:00:00|11351.7|11348.9|11365.6|11362.8|11365.6|11362.8|11350.7|11347.9|99
1655395210000|2022-06-16 16:00:10|11364.6|11361.8|11361.6|11358.8|11366.6|11363.8|11361.6|11358.2|89688
1655395220000|2022-06-16 16:00:20|11361.1|11358.3|11359.7|11355.7|11362.7|11358.8|11356.6|11353.8|49
1655395230000|2022-06-16 16:00:30|11360.2|11356.2|11360.1|11357.3|11362.7|11359.3|11359.6|11353.7|179364
1655395240000|2022-06-16 16:00:40|11360.6|11357.8|11360.6|11357.8|11365.1|11362.3|11360.1|11357.3|19
1655395250000|2022-06-16 16:00:50|11362.1|11359.3|11362.6|11359.8|11362.7|11359.8|11358.6|11355.7|16
1655395260000|2022-06-16 16:01:00|11361.6|11358.8|11369.6|11366.8|11369.6|11366.8|11361.6|11358.8|62
1655395270000|2022-06-16 16:01:10|11370.6|11367.8|11360.1|11357.3|11371.6|11368.8|11359.6|11356.8|46
1655395280000|2022-06-16 16:01:20|11360.6|11357.8|11360.1|11357.3|11364.6|11361.8|11357.6|11354.7|23
1655395290000|2022-06-16 16:01:30|11358.6|11355.8|11359.1|11356.3|11362.6|11359.8|11357.6|11354.7|89803
1655395300000|2022-06-16 16:01:40|11359.6|11356.8|11364.6|11361.8|11365.6|11362.8|11359.1|11356.3|58
1655395310000|2022-06-16 16:01:50|11364.7|11360.7|11361.6|11358.8|11364.7|11361.8|11360.1|11357.2|4
1655395320000|2022-06-16 16:02:00|11360.6|11357.8|11368.6|11365.8|11370.7|11367.8|11360.6|11357.8|46
1655395330000|2022-06-16 16:02:10|11369.6|11366.8|11364.1|11361.3|11371.1|11368.3|11364.1|11361.3|13
1655395340000|2022-06-16 16:02:20|11363.6|11360.8|11363.6|11360.8|11368.1|11365.3|11359.6|11356.7|30
1655395350000|2022-06-16 16:02:30|11364.1|11361.3|11360.1|11357.3|11364.7|11361.3|11360.1|11357.3|30
1655395360000|2022-06-16 16:02:40|11358.1|11355.3|11359.6|11356.8|11360.1|11357.3|11355.6|11352.8|30
1655395370000|2022-06-16 16:02:50|11360.1|11357.3|11362.6|11359.8|11364.7|11361.8|11359.1|11356.3|28
1655395380000|2022-06-16 16:03:00|11361.6|11358.8|11364.6|11361.8|11364.6|11361.8|11360.6|11357.7|17
1655395390000|2022-06-16 16:03:10|11364.7|11360.7|11361.6|11358.8|11364.7|11360.7|11359.1|11356.3|10
1655395400000|2022-06-16 16:03:20|11360.6|11357.8|11364.6|11361.8|11364.7|11361.8|11359.6|11356.7|11
1655395410000|2022-06-16 16:03:30|11364.1|11361.3|11379.6|11376.8|11380.6|11377.8|11364.1|11361.3|153
1655395420000|2022-06-16 16:03:40|11379.1|11376.3|11382.6|11379.8|11384.7|11381.8|11378.1|11375.3|66
1655395430000|2022-06-16 16:03:50|11380.7|11377.9|11369.6|11366.8|11381.7|11377.9|11369.6|11366.7|79
1655395440000|2022-06-16 16:04:00|11369.3|11361.3|11360.6|11357.8|11369.3|11363.8|11354.6|11351.7|214
1655395450000|2022-06-16 16:04:10|11361.3|11353.3|11358.6|11355.8|11361.3|11356.3|11354.6|11351.2|90385
1655395460000|2022-06-16 16:04:20|11359.1|11356.3|11360.6|11357.8|11363.7|11359.8|11359.1|11356.3|271066
1655395470000|2022-06-16 16:04:30|11361.6|11358.8|11370.6|11367.8|11373.1|11370.3|11361.6|11358.8|70
1655395480000|2022-06-16 16:04:40|11369.6|11366.8|11376.6|11373.8|11379.7|11375.8|11369.6|11366.8|44
1655395490000|2022-06-16 16:04:50|11377.7|11373.7|11377.6|11374.8|11378.7|11375.8|11375.6|11372.7|16
1655395500000|2022-06-16 16:05:00|11378.1|11375.3|11378.1|11375.3|11380.7|11377.3|11376.1|11372.7|32
1655395510000|2022-06-16 16:05:10|11378.6|11375.8|11376.6|11373.8|11380.1|11377.3|11376.6|11373.8|30
1655395520000|2022-06-16 16:05:20|11376.1|11373.3|11380.6|11377.8|11381.7|11377.8|11375.6|11372.8|74
1655395530000|2022-06-16 16:05:30|11381.7|11377.7|11384.6|11381.8|11385.1|11382.3|11379.6|11376.7|45
1655395540000|2022-06-16 16:05:40|11385.7|11381.7|11386.6|11383.8|11391.2|11386.8|11381.6|11377.2|53
1655395550000|2022-06-16 16:05:50|11386.7|11382.7|11388.7|11384.7|11388.7|11385.3|11382.6|11379.7|85
1655395560000|2022-06-16 16:06:00|11388.6|11385.8|11387.6|11384.8|11389.7|11386.8|11385.6|11382.7|35
1655395570000|2022-06-16 16:06:10|11385.6|11382.8|11385.6|11382.8|11390.2|11385.3|11385.6|11381.2|90596
1655395580000|2022-06-16 16:06:20|11385.1|11382.3|11380.6|11377.8|11386.1|11383.3|11379.6|11376.7|29
1655395590000|2022-06-16 16:06:30|11380.7|11376.7|11371.6|11368.8|11380.7|11377.8|11371.1|11368.3|70
1655395600000|2022-06-16 16:06:40|11373.7|11369.7|11370.6|11367.8|11376.2|11369.7|11370.6|11366.2|12
1655395610000|2022-06-16 16:06:50|11371.1|11368.3|11376.6|11373.8|11376.7|11373.8|11367.6|11363.7|71
1655395620000|2022-06-16 16:07:00|11377.6|11374.8|11382.6|11379.8|11382.6|11379.8|11377.6|11373.7|12
1655395630000|2022-06-16 16:07:10|11382.1|11379.3|11379.7|11375.7|11382.6|11379.8|11379.6|11374.2|15
1655395640000|2022-06-16 16:07:20|11381.2|11373.2|11375.6|11372.8|11381.2|11375.7|11375.6|11371.2|4
1655395650000|2022-06-16 16:07:30|11374.6|11371.8|11367.6|11364.8|11374.6|11371.8|11367.6|11364.2|12
1655395660000|2022-06-16 16:07:40|11367.1|11364.3|11360.6|11357.8|11367.1|11364.3|11360.6|11356.7|29
1655395670000|2022-06-16 16:07:50|11361.7|11357.7|11364.6|11361.8|11365.7|11361.8|11360.1|11356.7|9
1655395680000|2022-06-16 16:08:00|11367.7|11363.7|11359.6|11356.8|11367.7|11363.8|11358.6|11355.8|21
1655395690000|2022-06-16 16:08:10|11360.7|11356.7|11364.7|11360.7|11364.7|11361.8|11360.7|11356.2|14
1655395700000|2022-06-16 16:08:20|11363.7|11359.7|11365.7|11361.7|11366.2|11361.8|11361.6|11357.7|28
1655395710000|2022-06-16 16:08:30|11365.6|11362.8|11358.7|11354.7|11365.7|11362.8|11357.6|11354.7|27
1655395720000|2022-06-16 16:08:40|11357.6|11354.8|11348.6|11345.8|11358.7|11354.8|11347.6|11343.2|95
1655395730000|2022-06-16 16:08:50|11349.6|11346.8|11342.1|11339.3|11349.6|11346.8|11342.1|11338.7|90803
1655395740000|2022-06-16 16:09:00|11342.6|11339.8|11344.7|11340.7|11345.1|11342.3|11339.1|11336.3|95
1655395750000|2022-06-16 16:09:10|11343.6|11340.8|11350.7|11346.7|11350.7|11347.3|11343.1|11339.7|30
1655395760000|2022-06-16 16:09:20|11350.6|11347.8|11349.7|11345.7|11352.2|11347.8|11347.6|11343.7|13
1655395770000|2022-06-16 16:09:30|11347.7|11343.7|11339.6|11336.8|11351.2|11346.3|11339.6|11336.7|35
1655395780000|2022-06-16 16:09:40|11339.7|11335.7|11340.7|11336.7|11343.2|11337.8|11335.6|11331.7|33
1655395790000|2022-06-16 16:09:50|11343.7|11339.7|11343.7|11339.7|11345.7|11342.8|11341.6|11337.7|14
1655395800000|2022-06-16 16:10:00|11343.6|11340.8|11340.7|11336.7|11343.7|11340.8|11339.6|11334.2|26
1655395810000|2022-06-16 16:10:10|11338.6|11335.8|11332.7|11328.7|11339.2|11335.8|11331.6|11328.7|68
1655395820000|2022-06-16 16:10:20|11331.6|11328.8|11338.6|11335.8|11338.7|11335.8|11330.6|11327.7|21
1655395830000|2022-06-16 16:10:30|11337.6|11334.8|11338.7|11334.7|11340.2|11335.7|11335.6|11332.2|23
1655395840000|2022-06-16 16:10:40|11337.7|11333.7|11337.2|11329.2|11340.2|11333.7|11332.6|11329.2|38
1655395850000|2022-06-16 16:10:50|11335.7|11331.7|11337.6|11334.8|11340.2|11335.8|11334.6|11330.2|17
1655395860000|2022-06-16 16:11:00|11338.2|11334.2|11342.6|11339.8|11344.6|11341.8|11337.6|11334.2|90988
1655395870000|2022-06-16 16:11:10|11341.6|11338.8|11343.6|11340.8|11344.7|11341.8|11340.7|11336.7|99
1655395880000|2022-06-16 16:11:20|11342.6|11339.8|11339.6|11336.8|11343.7|11340.8|11337.7|11333.7|24
1655395890000|2022-06-16 16:11:30|11338.6|11335.8|11326.7|11322.7|11338.6|11335.8|11322.6|11318.7|101
1655395900000|2022-06-16 16:11:40|11326.6|11323.8|11329.7|11325.7|11330.2|11325.7|11325.6|11322.2|15
1655395910000|2022-06-16 16:11:50|11328.6|11325.8|11330.7|11326.7|11334.7|11330.8|11328.1|11325.3|32
1655395920000|2022-06-16 16:12:00|11329.6|11326.8|11333.6|11330.8|11333.6|11330.8|11328.6|11325.2|39
1655395930000|2022-06-16 16:12:10|11334.1|11331.3|11337.6|11334.8|11337.6|11334.8|11331.6|11328.7|30
1655395940000|2022-06-16 16:12:20|11337.7|11333.7|11339.6|11336.8|11340.7|11336.8|11333.6|11330.8|20
1655395950000|2022-06-16 16:12:30|11340.1|11337.3|11337.7|11333.7|11341.7|11337.8|11336.6|11333.7|15
1655395960000|2022-06-16 16:12:40|11337.6|11334.8|11336.7|11332.7|11339.7|11335.8|11335.6|11332.7|11
1655395970000|2022-06-16 16:12:50|11338.6|11335.8|11342.6|11339.8|11344.1|11341.3|11338.1|11335.3|26
1655395980000|2022-06-16 16:13:00|11343.1|11340.3|11352.7|11348.7|11354.7|11350.8|11341.6|11338.7|91549
1655395990000|2022-06-16 16:13:10|11352.6|11349.8|11355.6|11352.8|11356.1|11353.3|11352.6|11349.7|27
1655396000000|2022-06-16 16:13:20|11357.7|11353.7|11356.6|11352.6|11357.7|11353.8|11353.6|11350.7|79
1655396010000|2022-06-16 16:13:30|11356.7|11352.7|11355.5|11352.7|11358.6|11355.8|11354.6|11351.2|54
1655396020000|2022-06-16 16:13:40|11355.6|11352.8|11353|11350.2|11360.2|11356.8|11353|11350.2|23
1655396030000|2022-06-16 16:13:50|11353.5|11350.7|11356.5|11353.7|11357.6|11354.2|11353.5|11350.6|8
1655396040000|2022-06-16 16:14:00|11357.6|11353.6|11357.6|11353.6|11361.2|11357.7|11354.5|11351.6|38
1655396050000|2022-06-16 16:14:10|11357.7|11353.7|11362.6|11358.6|11362.6|11358.6|11357.7|11353.7|12
1655396060000|2022-06-16 16:14:20|11362.5|11359.7|11369.5|11366.7|11372|11369.2|11359.5|11356.7|91
1655396070000|2022-06-16 16:14:30|11370.6|11366.6|11363.6|11359.6|11373|11370.2|11363.6|11358.1|34
1655396080000|2022-06-16 16:14:40|11364.6|11360.6|11356.6|11352.6|11365.5|11362.7|11355.5|11351.1|38
1655396090000|2022-06-16 16:14:50|11355.6|11351.6|11355.5|11352.7|11358.6|11354.2|11351.6|11347.6|458721
1655396100000|2022-06-16 16:15:00|11356.6|11352.6|11363.6|11359.6|11368.6|11365.7|11356|11350.6|183485
1655396110000|2022-06-16 16:15:10|11362.5|11359.7|11362.6|11358.6|11366.6|11363.7|11362.5|11358.6|36
1655396120000|2022-06-16 16:15:20|11363.6|11359.6|11361.5|11358.7|11364.6|11360.6|11361.5|11358.6|34
1655396130000|2022-06-16 16:15:30|11361.6|11357.6|11361.6|11357.6|11364.6|11360.7|11359.5|11355.6|29
1655396140000|2022-06-16 16:15:40|11360.5|11357.7|11369.5|11366.7|11369.5|11366.7|11360.5|11357.7|15
1655396150000|2022-06-16 16:15:50|11370.5|11367.7|11364.5|11361.7|11373.1|11367.7|11363.5|11359.1|24
1655396160000|2022-06-16 16:16:00|11365.6|11361.6|11381.5|11378.7|11383.1|11378.7|11365.6|11361.6|151
1655396170000|2022-06-16 16:16:10|11380.5|11377.7|11369.6|11365.6|11380.6|11377.7|11369.5|11365.6|132
1655396180000|2022-06-16 16:16:20|11371.5|11368.7|11372.6|11368.6|11373.6|11369.7|11371|11368.1|10
1655396190000|2022-06-16 16:16:30|11371.5|11368.7|11369.5|11366.7|11372.6|11368.7|11369.5|11365.6|4
1655396200000|2022-06-16 16:16:40|11370.5|11367.7|11365.5|11362.7|11371.6|11368.7|11364.5|11359.6|91993
1655396210000|2022-06-16 16:16:50|11366.5|11363.7|11369.5|11366.7|11375.1|11369.6|11366.5|11363.6|14
1655396220000|2022-06-16 16:17:00|11368.5|11365.7|11365.6|11361.6|11372.1|11366.6|11365.5|11361.6|12
1655396230000|2022-06-16 16:17:10|11365.5|11362.7|11363.5|11360.7|11368.1|11362.7|11361.5|11358.1|6
1655396240000|2022-06-16 16:17:20|11362.6|11358.6|11367.5|11364.7|11367.5|11364.7|11362.5|11358.1|16
1655396250000|2022-06-16 16:17:30|11367|11364.2|11371.5|11368.7|11371.6|11368.7|11366.5|11363.7|32
1655396260000|2022-06-16 16:17:40|11372.6|11368.6|11370.5|11367.7|11372.6|11369.7|11369.5|11365.6|4
1655396270000|2022-06-16 16:17:50|11371|11368.2|11374.5|11371.7|11375.5|11372.7|11371|11368.2|25
1655396280000|2022-06-16 16:18:00|11375.6|11371.6|11385.5|11382.7|11385.6|11382.7|11375.5|11371.6|68
1655396290000|2022-06-16 16:18:10|11386.5|11383.7|11384.6|11380.6|11386.6|11383.7|11384.5|11380.6|11
1655396300000|2022-06-16 16:18:20|11384.5|11381.7|11386.5|11383.7|11387.6|11383.7|11384.5|11381.7|14
1655396310000|2022-06-16 16:18:30|11387.6|11383.6|11384.5|11381.7|11387.6|11383.7|11383.5|11380.6|30
1655396320000|2022-06-16 16:18:40|11383.5|11380.7|11376.5|11373.7|11383.5|11380.7|11376.5|11373.6|30
1655396330000|2022-06-16 16:18:50|11376.6|11372.6|11375.5|11372.7|11380.1|11375.7|11375.5|11371.1|22
1655396340000|2022-06-16 16:19:00|11376.6|11372.6|11372.6|11368.6|11376.6|11372.6|11366.5|11363.6|65
1655396350000|2022-06-16 16:19:10|11371.5|11368.7|11364.5|11361.7|11372.6|11368.7|11362.5|11359.1|102
1655396360000|2022-06-16 16:19:20|11365.6|11361.6|11365.5|11362.7|11366.5|11363.7|11364.5|11361.6|9
1655396370000|2022-06-16 16:19:30|11367.6|11363.6|11358.5|11355.7|11369.6|11365.7|11358.5|11353.1|53
1655396380000|2022-06-16 16:19:40|11358|11355.2|11354.6|11350.6|11358|11355.2|11350.5|11345.1|49
1655396390000|2022-06-16 16:19:50|11355.1|11351.1|11351.6|11347.6|11355.1|11351.1|11349.5|11346.7|106
1655396400000|2022-06-16 16:20:00|11351.5|11348.7|11353.6|11349.6|11353.6|11350.7|11349.5|11346.6|23
1655396410000|2022-06-16 16:20:10|11352.5|11349.7|11348|11345.2|11353.6|11350.2|11345.5|11342.7|92380
1655396420000|2022-06-16 16:20:20|11347.5|11344.7|11347.5|11344.7|11349.6|11345.7|11345.5|11342.6|17
1655396430000|2022-06-16 16:20:30|11347|11344.2|11346.5|11342.5|11350.6|11346.7|11341.5|11337.6|75
1655396440000|2022-06-16 16:20:40|11346.4|11343.6|11345.4|11342.6|11350.5|11347.6|11342.4|11339.5|38
1655396450000|2022-06-16 16:20:50|11346.4|11343.6|11348.4|11345.6|11348.9|11346.1|11343.9|11340.5|12
1655396460000|2022-06-16 16:21:00|11348.9|11346.1|11347.4|11344.6|11350.9|11348.1|11344.4|11341.5|68
1655396470000|2022-06-16 16:21:10|11348.5|11344.5|11349.4|11346.6|11350.5|11347.6|11346.9|11344.1|23
1655396480000|2022-06-16 16:21:20|11349.9|11347.1|11347.4|11344.6|11352.6|11349.7|11345.5|11342.7|28
1655396490000|2022-06-16 16:21:30|11348.5|11344.5|11350.4|11347.6|11352.4|11349.6|11347.4|11344.5|20
1655396500000|2022-06-16 16:21:40|11350.5|11346.5|11347.4|11344.6|11350.5|11347.1|11345.4|11342.5|10
1655396510000|2022-06-16 16:21:50|11347.5|11343.5|11344.4|11341.6|11347.5|11344.6|11343.9|11341.1|21
1655396520000|2022-06-16 16:22:00|11345.4|11342.6|11343.4|11340.6|11345.4|11342.6|11336.4|11333.5|252
1655396530000|2022-06-16 16:22:10|11342.4|11339.6|11344.5|11340.5|11345.9|11343.1|11341.9|11339.1|95
1655396540000|2022-06-16 16:22:20|11344.4|11341.6|11346.4|11343.6|11348.4|11345.6|11342.4|11339.6|69
1655396550000|2022-06-16 16:22:30|11346.9|11344.1|11349.4|11346.6|11349.4|11346.6|11346.4|11343.6|9
1655396560000|2022-06-16 16:22:40|11349.9|11347.1|11349.9|11347.1|11351.4|11348.6|11348.9|11346.1|15
1655396570000|2022-06-16 16:22:50|11351.4|11348.6|11354.4|11351.6|11357.5|11354.6|11350.4|11347.5|167
1655396580000|2022-06-16 16:23:00|11353.9|11351.1|11355.9|11353.1|11357.4|11354.6|11353.9|11351.1|71
1655396590000|2022-06-16 16:23:10|11354.4|11351.6|11352.4|11349.6|11354.5|11351.6|11351.4|11348.5|14
1655396600000|2022-06-16 16:23:20|11352.9|11350.1|11347.4|11344.6|11353.4|11350.6|11347.4|11344.6|28
1655396610000|2022-06-16 16:23:30|11347.9|11345.1|11341.4|11338.6|11348.4|11345.6|11341.4|11338.6|134
1655396620000|2022-06-16 16:23:40|11340.4|11337.6|11339.4|11336.6|11340.4|11337.6|11335.4|11332.5|32
1655396630000|2022-06-16 16:23:50|11339.9|11337.1|11340.4|11337.6|11344.5|11341.6|11339.4|11336.6|18
1655396640000|2022-06-16 16:24:00|11339.5|11335.5|11341.5|11337.5|11341.5|11338.6|11338.9|11335.5|19
1655396650000|2022-06-16 16:24:10|11341.4|11338.6|11347.5|11343.5|11350.4|11347.6|11341.4|11338.6|17
1655396660000|2022-06-16 16:24:20|11346.4|11343.6|11349.4|11346.6|11349.4|11346.6|11346.4|11343.5|5
1655396670000|2022-06-16 16:24:30|11348.4|11345.6|11347.4|11344.6|11352.9|11350.1|11347.4|11344.6|35
1655396680000|2022-06-16 16:24:40|11347.9|11345.1|11350.4|11347.6|11352.5|11349.6|11346.9|11344.1|23
1655396690000|2022-06-16 16:24:50|11351.4|11348.6|11359.4|11356.6|11360.5|11357.6|11351.4|11348.5|30
1655396700000|2022-06-16 16:25:00|11360.4|11357.6|11355.4|11352.6|11361.5|11358.6|11355.4|11352.6|21
1655396710000|2022-06-16 16:25:10|11356.4|11353.6|11348.4|11345.6|11356.5|11353.6|11347.4|11344.6|23
1655396720000|2022-06-16 16:25:20|11349.4|11346.6|11349.4|11346.6|11350.5|11347.6|11347.9|11345.1|7
1655396730000|2022-06-16 16:25:30|11351.9|11349.1|11347.4|11344.6|11355|11351.6|11347.4|11344|15
1655396740000|2022-06-16 16:25:40|11348.4|11345.6|11349.4|11346.6|11350.5|11347.6|11348.4|11345.5|3
1655396750000|2022-06-16 16:25:50|11350.9|11348.1|11339.4|11336.6|11350.9|11348.1|11338.9|11336.1|32
1655396760000|2022-06-16 16:26:00|11337.4|11334.6|11340.5|11336.5|11340.5|11336.6|11335.4|11332.5|45
1655396770000|2022-06-16 16:26:10|11338.4|11335.6|11337.4|11334.6|11338.4|11335.6|11334.9|11332.1|18
1655396780000|2022-06-16 16:26:20|11338.5|11334.5|11341.5|11337.5|11344.4|11341.6|11333.4|11330.5|80
1655396790000|2022-06-16 16:26:30|11341.4|11338.6|11342.4|11339.6|11343.5|11339.6|11340.9|11338.1|3
1655396800000|2022-06-16 16:26:40|11343.4|11340.6|11346.4|11343.6|11348.5|11344.6|11343.4|11340.5|8
1655396810000|2022-06-16 16:26:50|11345.9|11343.1|11343.4|11340.6|11347.5|11344.6|11343.4|11340.5|4
1655396820000|2022-06-16 16:27:00|11344.4|11341.6|11334.4|11331.6|11347.5|11343.6|11332.4|11329.5|71
1655396830000|2022-06-16 16:27:10|11332.9|11330.1|11337.4|11334.6|11337.4|11334.6|11331.9|11329.1|4
1655396840000|2022-06-16 16:27:20|11337.9|11335.1|11340.4|11337.6|11341.9|11339.1|11337.9|11335.1|38
1655396850000|2022-06-16 16:27:30|11341.5|11337.5|11335.4|11332.6|11341.5|11337.6|11334.9|11332.1|11
1655396860000|2022-06-16 16:27:40|11334.9|11332.1|11330.5|11326.5|11336.4|11333.6|11328.4|11325.6|36
1655396870000|2022-06-16 16:27:50|11328.4|11325.6|11335.4|11332.6|11336.4|11333.6|11328.4|11325.6|26
1655396880000|2022-06-16 16:28:00|11334.4|11331.6|11336.4|11333.6|11341.4|11338.6|11334.4|11331.6|96
1655396890000|2022-06-16 16:28:10|11335.9|11333.1|11338.4|11335.6|11338.4|11335.6|11335.4|11332.6|11
1655396900000|2022-06-16 16:28:20|11339.4|11336.6|11338.4|11335.6|11340.4|11337.6|11336.9|11334.1|14
1655396910000|2022-06-16 16:28:30|11337.4|11334.6|11339.4|11336.6|11340.4|11337.6|11333.9|11331.1|19
1655396920000|2022-06-16 16:28:40|11340.4|11337.6|11341.4|11338.6|11342.9|11340.1|11338.4|11335.5|5
1655396930000|2022-06-16 16:28:50|11341.9|11339.1|11339.4|11336.6|11341.9|11339.1|11338.8|11336|14
1655396940000|2022-06-16 16:29:00|11340.5|11336.5|11343.4|11340.6|11344.4|11341.6|11336.4|11333.5|41
1655396950000|2022-06-16 16:29:10|11342.9|11340.1|11333.4|11330.6|11343.4|11340.6|11331.4|11328.5|93491
1655396960000|2022-06-16 16:29:20|11334.4|11331.6|11338.4|11335.6|11342.4|11339.6|11333.9|11331.1|21
1655396970000|2022-06-16 16:29:30|11338.8|11336|11341.3|11338.5|11343.3|11340.5|11334.3|11331.5|45
1655396980000|2022-06-16 16:29:40|11342.3|11339.5|11344.3|11341.5|11344.8|11342|11342.3|11339.5|11
1655396990000|2022-06-16 16:29:50|11344.8|11342|11343.3|11340.5|11348.4|11344.6|11341.9|11339.1|37
1655397000000|2022-06-16 16:30:00|11344.8|11342|11339.3|11336.5|11344.8|11342|11336.3|11333.5|89
1655397010000|2022-06-16 16:30:10|11338.8|11336|11351.4|11348.6|11351.5|11348.6|11337.8|11335|112
1655397020000|2022-06-16 16:30:20|11351.3|11348.5|11360.4|11357.6|11361.4|11358.6|11351.3|11348.5|49
1655397030000|2022-06-16 16:30:30|11360.3|11357.5|11371.9|11369.1|11374.4|11371.6|11358.9|11356.1|116
1655397040000|2022-06-16 16:30:40|11371.4|11368.6|11369.4|11366.6|11371.9|11369.1|11365.4|11362.4|61
1655397050000|2022-06-16 16:30:50|11368.4|11365.6|11359.4|11356.6|11368.4|11365.6|11357.3|11353.9|187513
1655397060000|2022-06-16 16:31:00|11359.3|11356.5|11355.3|11352.5|11359.4|11356.6|11353.3|11350.5|25
1655397070000|2022-06-16 16:31:10|11356.8|11354|11361.3|11358.5|11362.4|11359.6|11352.9|11350.1|46
1655397080000|2022-06-16 16:31:20|11361.4|11358.6|11360.3|11357.5|11363.3|11360.5|11359.3|11356.4|6
1655397090000|2022-06-16 16:31:30|11359.8|11357|11358.4|11354.4|11363.3|11360.5|11355.3|11352.4|38
1655397100000|2022-06-16 16:31:40|11357.3|11354.5|11356.3|11353.5|11357.4|11354.5|11353.3|11350.5|12
1655397110000|2022-06-16 16:31:50|11356.4|11352.4|11356.8|11354|11356.8|11354|11354.8|11352|4
1655397120000|2022-06-16 16:32:00|11356.3|11353.5|11369.9|11367.1|11373.5|11370.1|11356.3|11353.4|174
1655397130000|2022-06-16 16:32:10|11370.3|11367.5|11381.4|11378.6|11384.4|11381.6|11370.3|11367.5|137
1655397140000|2022-06-16 16:32:20|11380.4|11377.6|11379.4|11376.6|11381.5|11378.6|11378.4|11375.6|44
1655397150000|2022-06-16 16:32:30|11378.4|11375.6|11394.4|11391.6|11398.5|11395.1|11378.4|11375.6|298
1655397160000|2022-06-16 16:32:40|11394.5|11390.5|11398.9|11396.1|11399.5|11396.6|11394.4|11390.5|21
1655397170000|2022-06-16 16:32:50|11399.9|11397.1|11398.4|11395.6|11400.9|11398.1|11396.4|11393.5|51
1655397180000|2022-06-16 16:33:00|11398.9|11396.1|11416.4|11413.6|11419.4|11416.6|11397.4|11394.5|293
1655397190000|2022-06-16 16:33:10|11416.5|11412.5|11414.5|11410.5|11416.9|11414.1|11411.4|11408.6|138
1655397200000|2022-06-16 16:33:20|11414.4|11411.6|11411.4|11408.6|11416|11412.6|11408.4|11405.6|282855
1655397210000|2022-06-16 16:33:30|11410.9|11408.1|11413.4|11410.6|11413.5|11410.6|11407.4|11404.6|282860
1655397220000|2022-06-16 16:33:40|11412.4|11409.6|11415.4|11412.6|11417.5|11414.6|11412.4|11409.5|27
1655397230000|2022-06-16 16:33:50|11414.9|11412.1|11425.4|11422.6|11425.4|11422.6|11414.9|11412.1|85
1655397240000|2022-06-16 16:34:00|11426.3|11423.5|11422.9|11420.1|11429|11425.6|11420.4|11417.6|69
1655397250000|2022-06-16 16:34:10|11422.8|11420|11412.9|11410.1|11422.8|11420|11410.9|11407.5|140
1655397260000|2022-06-16 16:34:20|11413.3|11410.5|11409.8|11407|11414.5|11411.6|11406.3|11403.4|62
1655397270000|2022-06-16 16:34:30|11410.3|11407.5|11408.4|11405.6|11410.3|11407.5|11404.3|11401.5|106
1655397280000|2022-06-16 16:34:40|11410.4|11406.4|11414.5|11410.5|11414.5|11411.6|11409.8|11406.4|113
1655397290000|2022-06-16 16:34:50|11414.4|11410.4|11416.4|11413.6|11416.9|11414.1|11408.9|11406.1|25
1655397300000|2022-06-16 16:35:00|11417.4|11414.6|11422.8|11420|11422.8|11420|11414.9|11412.1|39
1655397310000|2022-06-16 16:35:10|11422.4|11419.6|11418.3|11415.5|11423.3|11420.5|11416.3|11413.4|33
1655397320000|2022-06-16 16:35:20|11417.8|11415|11418.8|11416|11419.8|11417|11417.8|11415|29
1655397330000|2022-06-16 16:35:30|11418.3|11415.5|11421.3|11418.5|11421.8|11419|11418.3|11415.5|41
1655397340000|2022-06-16 16:35:40|11420.3|11417.5|11423.4|11420.6|11423.9|11421.1|11420.3|11417.5|19
1655397350000|2022-06-16 16:35:50|11422.4|11419.6|11418.4|11415.6|11422.4|11419.6|11415.4|11412.6|63
1655397360000|2022-06-16 16:36:00|11414.4|11411.6|11408.4|11405.6|11414.4|11411.6|11404.9|11402.1|99
1655397370000|2022-06-16 16:36:10|11408.5|11404.5|11418.4|11415.6|11419.5|11416.6|11408.4|11404.5|96
1655397380000|2022-06-16 16:36:20|11418.5|11414.5|11416.4|11413.6|11420|11416.6|11415.4|11412.5|74
1655397390000|2022-06-16 16:36:30|11416.9|11414.1|11412.4|11409.6|11417.5|11414.6|11411.4|11408.5|18
1655397400000|2022-06-16 16:36:40|11413.4|11410.6|11412.4|11409.6|11414.5|11411.6|11410.4|11407.5|47
1655397410000|2022-06-16 16:36:50|11413.5|11409.5|11414.9|11412.1|11415.4|11412.6|11410.4|11407.6|284649
1655397420000|2022-06-16 16:37:00|11415.9|11413.1|11414.4|11411.6|11418.5|11415.6|11412.4|11409|474470
1655397430000|2022-06-16 16:37:10|11413.4|11410.6|11409.5|11405.5|11416.4|11413.6|11407.9|11405.1|60
1655397440000|2022-06-16 16:37:20|11409.4|11406.6|11413.4|11410.6|11413.5|11410.6|11407.4|11404.6|15
1655397450000|2022-06-16 16:37:30|11412.4|11409.6|11412.4|11409.6|11414.9|11412.1|11411.4|11408.6|8
1655397460000|2022-06-16 16:37:40|11411.4|11408.6|11408.4|11405.6|11411.4|11408.6|11407.9|11405.1|6
1655397470000|2022-06-16 16:37:50|11407.9|11405.1|11407.4|11404.6|11409.5|11406|11405.4|11402.6|27
1655397480000|2022-06-16 16:38:00|11408.4|11404.4|11404.4|11401.6|11408.5|11405.6|11402.4|11399.6|35
1655397490000|2022-06-16 16:38:10|11405.3|11402.5|11400.8|11398|11405.5|11402.6|11396.9|11394.1|40
1655397500000|2022-06-16 16:38:20|11401.4|11398.6|11405.4|11402.6|11406.5|11403.6|11401.3|11398.5|14
1655397510000|2022-06-16 16:38:30|11406.4|11403.6|11404.4|11401.6|11406.5|11403.6|11401.9|11399.1|20
1655397520000|2022-06-16 16:38:40|11406.4|11403.6|11407.3|11404.5|11413.9|11408.5|11405.3|11402.5|22
1655397530000|2022-06-16 16:38:50|11407.4|11404.6|11406.3|11403.5|11407.9|11405.1|11405.3|11402.5|8
1655397540000|2022-06-16 16:39:00|11406.4|11403.6|11407.3|11404.5|11408.4|11405.5|11402.4|11399.4|23
1655397550000|2022-06-16 16:39:10|11407.4|11404.6|11407.9|11405.1|11408.3|11405.5|11405.8|11403|6
1655397560000|2022-06-16 16:39:20|11407.4|11404.6|11408.3|11405.5|11408.5|11405.5|11406.4|11403.5|4
1655397570000|2022-06-16 16:39:30|11406.9|11404.1|11406.4|11403.6|11408.5|11405.5|11400.3|11397.5|25
1655397580000|2022-06-16 16:39:40|11406.3|11403.5|11405.3|11402.5|11407.4|11404.5|11402.8|11400|3
1655397590000|2022-06-16 16:39:50|11404.4|11401.6|11403.4|11400.6|11405.4|11402.5|11400.4|11397.6|55
1655397600000|2022-06-16 16:40:00|11404.5|11400.5|11399.4|11396.6|11404.5|11401.5|11396.4|11393.6|95425
1655397610000|2022-06-16 16:40:10|11399.3|11396.5|11393.3|11390.5|11401.4|11397.6|11391.4|11388.4|95300
1655397620000|2022-06-16 16:40:20|11394.3|11391.5|11389.4|11385.4|11395|11391.6|11386.3|11383.5|190559
1655397630000|2022-06-16 16:40:30|11389.3|11386.5|11386.3|11383.5|11391.5|11388.5|11383.4|11380.6|95345
1655397640000|2022-06-16 16:40:40|11386.5|11382.5|11390.9|11388.1|11393.5|11390.6|11386.3|11382.5|55
1655397650000|2022-06-16 16:40:50|11392.3|11389.5|11387.3|11384.5|11392.4|11389.6|11385.9|11383|18
1655397660000|2022-06-16 16:41:00|11387.8|11385|11390.4|11387.6|11390.8|11388|11387.8|11385|7
1655397670000|2022-06-16 16:41:10|11391.4|11388.6|11388.3|11385.5|11393.5|11390.5|11387.4|11384.4|16
1655397680000|2022-06-16 16:41:20|11388.4|11385.6|11392.4|11388.4|11392.4|11388.6|11388.3|11385.4|14
1655397690000|2022-06-16 16:41:30|11392.3|11389.5|11393.8|11391|11393.8|11391|11389.3|11386.4|26
1655397700000|2022-06-16 16:41:40|11393.3|11390.5|11397.3|11394.5|11398.4|11395.5|11392.3|11389.4|51
1655397710000|2022-06-16 16:41:50|11396.8|11394|11394.3|11391.5|11396.8|11394|11392.3|11389.5|20
1655397720000|2022-06-16 16:42:00|11395.3|11392.5|11394.8|11392|11398.4|11395.5|11393.8|11391|12
1655397730000|2022-06-16 16:42:10|11395.3|11392.5|11392.3|11389.5|11395.5|11392.5|11390.8|11388|46
1655397740000|2022-06-16 16:42:20|11393.3|11390.5|11394.3|11391.5|11397.4|11393.5|11392.3|11389.4|19
1655397750000|2022-06-16 16:42:30|11394.8|11392|11391.8|11389|11395.8|11393|11388.4|11385.5|18
1655397760000|2022-06-16 16:42:40|11391.3|11388.5|11383.3|11380.5|11391.3|11388.5|11379.3|11376.4|27
1655397770000|2022-06-16 16:42:50|11384.3|11381.5|11381.3|11378.5|11385.3|11382.5|11380.3|11377.4|8
1655397780000|2022-06-16 16:43:00|11382.3|11379.5|11382.8|11380|11387.3|11384.5|11381.3|11378.5|50
1655397790000|2022-06-16 16:43:10|11384.3|11381.5|11385.3|11382.5|11385.8|11383|11381.3|11377.4|53
1655397800000|2022-06-16 16:43:20|11385.8|11383|11391.3|11388.5|11391.3|11388.5|11385.3|11382.5|10
1655397810000|2022-06-16 16:43:30|11392.3|11389.5|11391.3|11388.5|11393.4|11390|11389.3|11386.5|21
1655397820000|2022-06-16 16:43:40|11391.8|11389|11394.3|11391.5|11394.4|11391.5|11391.3|11388.4|4
1655397830000|2022-06-16 16:43:50|11393.8|11391|11391.3|11388.5|11397.8|11395|11391.3|11388.4|22
1655397840000|2022-06-16 16:44:00|11391.8|11389|11397.3|11394.5|11397.8|11395|11391.8|11389|16
1655397850000|2022-06-16 16:44:10|11397.8|11395|11414.3|11411.5|11414.8|11412|11397.3|11394.5|95635
1655397860000|2022-06-16 16:44:20|11415.4|11411.4|11415.3|11412.5|11415.4|11412.5|11411.8|11409|15
1655397870000|2022-06-16 16:44:30|11418.4|11414.4|11423.8|11421|11425.4|11422|11417.3|11414.4|137
1655397880000|2022-06-16 16:44:40|11423.3|11420.5|11421.3|11418.5|11426.4|11423.5|11421.3|11418.5|36
1655397890000|2022-06-16 16:44:50|11420.8|11418|11419.3|11416.5|11420.8|11418|11414.3|11411.4|100
1655397900000|2022-06-16 16:45:00|11419.8|11417|11416.3|11413.5|11421.4|11418.5|11415.3|11412.4|26
1655397910000|2022-06-16 16:45:10|11417.3|11414.5|11421.4|11417.4|11423.4|11420|11417.3|11414.5|16
1655397920000|2022-06-16 16:45:20|11420.4|11416.4|11423.4|11419.4|11423.8|11421|11418.8|11416|95903
1655397930000|2022-06-16 16:45:30|11423.3|11420.5|11422.4|11418.4|11425.4|11422.5|11420.3|11417.4|25
1655397940000|2022-06-16 16:45:40|11423.3|11420.5|11426.3|11423.5|11427.8|11425|11422.8|11419.4|23
1655397950000|2022-06-16 16:45:50|11426.8|11424|11424.3|11421.5|11428.4|11424.5|11424.3|11421.4|20
1655397960000|2022-06-16 16:46:00|11424.8|11422|11422.3|11419.5|11428.3|11425.5|11420.3|11417.4|27
1655397970000|2022-06-16 16:46:10|11423.3|11420.5|11425.3|11422.5|11427.4|11424.5|11423.3|11420.4|14
1655397980000|2022-06-16 16:46:20|11425.4|11421.4|11423.3|11420.5|11425.4|11422.5|11420.8|11418|9
1655397990000|2022-06-16 16:46:30|11422.8|11420|11422.3|11419.5|11423.4|11420.5|11420.3|11417.5|14
1655398000000|2022-06-16 16:46:40|11421.3|11418.5|11419.3|11416.5|11423.3|11420.5|11417.3|11414.5|15
1655398010000|2022-06-16 16:46:50|11418.3|11415.5|11420.4|11416.4|11420.4|11417.5|11418.3|11415.4|6
1655398020000|2022-06-16 16:47:00|11419.3|11416.5|11422.3|11419.5|11423.3|11420.5|11419.3|11416.5|19
1655398030000|2022-06-16 16:47:10|11421.3|11418.5|11419.3|11416.5|11423.3|11420.5|11417.8|11415|12
1655398040000|2022-06-16 16:47:20|11419.8|11417|11415.3|11412.5|11421.4|11418.5|11415.3|11412.5|24
1655398050000|2022-06-16 16:47:30|11416.3|11413.5|11421.3|11418.5|11422.4|11419.5|11416.3|11413.5|15
1655398060000|2022-06-16 16:47:40|11421.8|11419|11423.3|11420.5|11427.3|11424.5|11421.3|11418.5|39
1655398070000|2022-06-16 16:47:50|11423.4|11419.4|11423.8|11421|11423.8|11421|11420.3|11417.5|9
1655398080000|2022-06-16 16:48:00|11423.3|11420.5|11425.3|11422.5|11427.4|11424.5|11423.3|11420.5|19
1655398090000|2022-06-16 16:48:10|11425.8|11423|11429.3|11426.5|11430.8|11428|11425.8|11422.9|17
1655398100000|2022-06-16 16:48:20|11428.8|11426|11423.3|11420.5|11429.4|11426.5|11423.3|11420.5|14
1655398110000|2022-06-16 16:48:30|11422.8|11420|11423.3|11420.5|11424.3|11421.5|11421.3|11418.5|21
1655398120000|2022-06-16 16:48:40|11423.8|11421|11423.3|11420.5|11424.8|11422|11421.3|11418.5|25
1655398130000|2022-06-16 16:48:50|11422.3|11419.5|11424.4|11420.4|11424.4|11421.5|11420.8|11418|24
1655398140000|2022-06-16 16:49:00|11424.3|11421.5|11424.3|11421.5|11425.3|11422.5|11423.3|11420.5|6
1655398150000|2022-06-16 16:49:10|11423.8|11421|11428.3|11425.5|11429.8|11427|11420.3|11417.5|19
1655398160000|2022-06-16 16:49:20|11427.3|11424.5|11425.3|11422.5|11430.4|11427.5|11424.3|11421.4|36
1655398170000|2022-06-16 16:49:30|11425.4|11421.4|11421.3|11418.5|11425.4|11422.5|11420.8|11418|9
1655398180000|2022-06-16 16:49:40|11421.8|11419|11427.3|11424.5|11428.3|11425.5|11421.3|11418.5|44
1655398190000|2022-06-16 16:49:50|11426.8|11424|11424.3|11421.5|11428.4|11424.5|11423.3|11420.5|21
1655398200000|2022-06-16 16:50:00|11425.3|11422.5|11421.8|11419|11427.4|11423.5|11420.3|11417.5|48
1655398210000|2022-06-16 16:50:10|11422.3|11419.5|11425.3|11422.5|11427.8|11425|11422.3|11418.4|32
1655398220000|2022-06-16 16:50:20|11426.3|11423.5|11423.3|11420.5|11426.4|11423.5|11420.3|11417.5|27
1655398230000|2022-06-16 16:50:30|11422.3|11419.5|11425.3|11422.5|11425.3|11422.5|11422.3|11419.5|6
1655398240000|2022-06-16 16:50:40|11424.8|11422|11429.3|11426.5|11429.8|11427|11423.8|11421|33
1655398250000|2022-06-16 16:50:50|11428.3|11425.5|11431.3|11428.5|11434.3|11431.5|11427.3|11424.4|95
1655398260000|2022-06-16 16:51:00|11431.8|11429|11427.3|11424.5|11432.4|11429.5|11426.3|11423.5|42
1655398270000|2022-06-16 16:51:10|11427.8|11425|11432.3|11429.5|11432.8|11430|11427.8|11423.9|57
1655398280000|2022-06-16 16:51:20|11431.8|11429|11425.3|11422.5|11432.4|11429.5|11424.8|11422|28
1655398290000|2022-06-16 16:51:30|11424.3|11421.5|11421.8|11419|11426.3|11423.5|11421.8|11419|34
1655398300000|2022-06-16 16:51:40|11421.3|11418.5|11420.3|11417.5|11421.8|11419|11416.8|11414|20
1655398310000|2022-06-16 16:51:50|11420.8|11418|11407.3|11404.5|11421.3|11418.5|11407.3|11404.5|42
1655398320000|2022-06-16 16:52:00|11407.8|11405|11420.8|11418|11420.8|11418|11407.3|11403.4|45
1655398330000|2022-06-16 16:52:10|11421.3|11418.5|11418.8|11416|11422.4|11419.5|11417.3|11414.4|18
1655398340000|2022-06-16 16:52:20|11419.3|11416.5|11425.3|11422.5|11425.8|11423|11418.8|11416|16
1655398350000|2022-06-16 16:52:30|11424.3|11421.5|11426.3|11423.5|11427.3|11424.5|11423.3|11420.5|11
1655398360000|2022-06-16 16:52:40|11424.8|11422|11424.3|11421.5|11425.3|11422.5|11422.3|11418.4|96606
1655398370000|2022-06-16 16:52:50|11424.8|11422|11430.3|11427.5|11430.3|11427.5|11424.8|11422|11
1655398380000|2022-06-16 16:53:00|11430.8|11428|11431.3|11428.5|11432.8|11430|11426.3|11423.4|26
1655398390000|2022-06-16 16:53:10|11431.4|11427.4|11428.3|11425.5|11431.4|11427.5|11426.8|11424|18
1655398400000|2022-06-16 16:53:20|11427.8|11425|11428.8|11426|11429.4|11426.5|11427.8|11425|3
1655398410000|2022-06-16 16:53:30|11429.3|11426.5|11426.3|11423.5|11430.3|11427.5|11426.3|11423.5|11
1655398420000|2022-06-16 16:53:40|11426.8|11424|11426.3|11423.5|11428.9|11425.5|11425.8|11423|193202
1655398430000|2022-06-16 16:53:50|11423.3|11420.5|11424.3|11421.5|11426.4|11422.5|11421.3|11418.5|96618
1655398440000|2022-06-16 16:54:00|11425.3|11422.5|11429.3|11426.5|11429.3|11426.5|11424.3|11421.4|13
1655398450000|2022-06-16 16:54:10|11430.3|11427.5|11428.3|11425.5|11430.4|11427.5|11427.3|11424.5|6
1655398460000|2022-06-16 16:54:20|11427.8|11425|11427.3|11424.5|11428.4|11425.5|11424.3|11421.5|15
1655398470000|2022-06-16 16:54:30|11427.4|11423.4|11429.4|11425.4|11430.4|11426.5|11425.3|11422.5|9
1655398480000|2022-06-16 16:54:40|11429.3|11426.5|11422.3|11419.5|11429.4|11426.5|11422.3|11419.5|21
1655398490000|2022-06-16 16:54:50|11422.8|11420|11423.4|11419.4|11425.3|11422.5|11421.3|11418.4|34
1655398500000|2022-06-16 16:55:00|11422.3|11419.5|11421.3|11418.5|11423.4|11420|11417.3|11414.5|37
1655398510000|2022-06-16 16:55:10|11420.3|11417.5|11416.3|11413.5|11420.3|11417.5|11414.3|11411.5|14
1655398520000|2022-06-16 16:55:20|11416.8|11414|11422.3|11419.5|11422.9|11420|11415.8|11413|89
1655398530000|2022-06-16 16:55:30|11421.3|11418.5|11424.3|11421.5|11424.8|11422|11420.3|11417.4|19
1655398540000|2022-06-16 16:55:40|11422.8|11420|11424.3|11421.5|11426.4|11423.5|11422.8|11420|12
1655398550000|2022-06-16 16:55:50|11423.4|11419.4|11426.3|11423.5|11426.4|11423.5|11422.8|11419.4|16
1655398560000|2022-06-16 16:56:00|11425.8|11423|11421.8|11419|11425.8|11423|11421.3|11418.5|11
1655398570000|2022-06-16 16:56:10|11421.3|11418.5|11419.8|11417|11422.8|11420|11418.3|11415.4|18
1655398580000|2022-06-16 16:56:20|11419.3|11416.5|11416.3|11413.5|11419.3|11416.5|11413.8|11411|8
1655398590000|2022-06-16 16:56:30|11417.3|11414.5|11417.3|11414.5|11417.3|11414.5|11415.8|11413|16
1655398600000|2022-06-16 16:56:40|11417.8|11415|11416.3|11413.5|11418.8|11416|11415.8|11413|9
1655398610000|2022-06-16 16:56:50|11417.4|11413.4|11418.3|11415.5|11419.8|11417|11417.3|11413.4|7
1655398620000|2022-06-16 16:57:00|11418.4|11414.4|11421.3|11418.5|11423.8|11421|11418.3|11414.4|12
1655398630000|2022-06-16 16:57:10|11422.8|11420|11425.3|11422.5|11425.3|11422.5|11422.8|11420|16
1655398640000|2022-06-16 16:57:20|11424.3|11421.5|11426.8|11424|11427.8|11425|11423.8|11421|44
1655398650000|2022-06-16 16:57:30|11427.3|11424.5|11427.3|11424.5|11429.8|11427|11425.3|11422.5|19
1655398660000|2022-06-16 16:57:40|11427.4|11423.4|11426.3|11423.5|11428.8|11426|11426.3|11423.4|16
1655398670000|2022-06-16 16:57:50|11425.8|11423|11441.3|11438.5|11442.3|11439.5|11425.8|11423|182
1655398680000|2022-06-16 16:58:00|11440.8|11438|11446.3|11443.5|11447.8|11445|11438.3|11435.5|80
1655398690000|2022-06-16 16:58:10|11446.8|11444|11450.3|11447.5|11451.4|11448.5|11444.3|11441.5|68
1655398700000|2022-06-16 16:58:20|11449.3|11446.5|11447.3|11444.5|11453.4|11450.5|11447.3|11444.4|52
1655398710000|2022-06-16 16:58:30|11447.8|11445|11439.8|11437|11448.4|11445|11438.3|11435.4|96989
1655398720000|2022-06-16 16:58:40|11439.4|11435.4|11438.3|11435.5|11439.4|11435.5|11434.3|11430.9|581811
1655398730000|2022-06-16 16:58:50|11438.8|11436|11436.3|11433.5|11439.8|11437|11435.3|11432.4|20
1655398740000|2022-06-16 16:59:00|11437.3|11434.5|11437.3|11434.5|11438.3|11435.5|11434.8|11432|12
1655398750000|2022-06-16 16:59:10|11438.3|11435.5|11435.3|11432.5|11438.4|11435.5|11435.3|11432.4|10
1655398760000|2022-06-16 16:59:20|11435.4|11431.4|11439.3|11436.5|11439.3|11436.5|11435.3|11431.4|16
1655398770000|2022-06-16 16:59:30|11438.8|11436|11436.3|11433.5|11438.8|11436|11435.3|11431.9|9
1655398780000|2022-06-16 16:59:40|11436.4|11432.4|11437.3|11434.5|11439.4|11436.5|11435.3|11432.4|97003
1655398790000|2022-06-16 16:59:50|11438.3|11435.5|11447.4|11443.4|11447.4|11444.5|11437.3|11434.4|49
1655398800000|2022-06-16 17:00:00|11447.3|11444.5|11452.3|11449.5|11457.3|11454.5|11445.3|11442.5|86
1655398810000|2022-06-16 17:00:10|11451.3|11448.5|11452.3|11449.5|11453.8|11451|11450.3|11446.4|49
1655398820000|2022-06-16 17:00:20|11452.8|11450|11452.3|11449.5|11455.4|11452.5|11452.3|11449.4|31
1655398830000|2022-06-16 17:00:30|11452.8|11450|11455.8|11453|11455.8|11453|11451.8|11449|26
1655398840000|2022-06-16 17:00:40|11455.3|11452.5|11454.3|11451.5|11457.3|11454.5|11453.3|11450.4|70
1655398850000|2022-06-16 17:00:50|11453.3|11450.5|11452.3|11449.5|11453.3|11450.5|11450.3|11447.4|41
1655398860000|2022-06-16 17:01:00|11451.8|11449|11452.3|11449.5|11452.3|11449.5|11447.3|11444.4|84
1655398870000|2022-06-16 17:01:10|11451.8|11449|11454.3|11451.5|11454.3|11451.5|11448.3|11445.4|42
1655398880000|2022-06-16 17:01:20|11454.7|11451.9|11457.3|11454.5|11458.8|11456|11454.7|11451.9|75
1655398890000|2022-06-16 17:01:30|11457.8|11455|11454.3|11451.5|11458.4|11455.5|11451.3|11448.5|28
1655398900000|2022-06-16 17:01:40|11454.2|11451.4|11453.2|11450.4|11459.3|11455.9|11452.8|11450|16
1655398910000|2022-06-16 17:01:50|11452.3|11449.5|11453.7|11450.9|11455.3|11452.4|11452.2|11448.8|6
1655398920000|2022-06-16 17:02:00|11453.8|11451|11451.2|11448.4|11456.2|11453.4|11446.3|11443.5|35
1655398930000|2022-06-16 17:02:10|11452.2|11449.4|11460.8|11458|11460.8|11458|11452.2|11449.3|67
1655398940000|2022-06-16 17:02:20|11461.8|11459|11463.8|11461|11466.3|11463.5|11461.8|11459|58
1655398950000|2022-06-16 17:02:30|11463.3|11460.5|11463.4|11459.4|11463.4|11460.5|11458.8|11456|95
1655398960000|2022-06-16 17:02:40|11462.3|11459.5|11461.3|11458.5|11463.8|11461|11459.3|11456.4|22
1655398970000|2022-06-16 17:02:50|11461.4|11457.4|11466.4|11462.4|11466.4|11463.5|11461.3|11457.4|17
1655398980000|2022-06-16 17:03:00|11467.2|11464.4|11468.3|11465.5|11469.4|11466.5|11465.3|11462.4|111
1655398990000|2022-06-16 17:03:10|11467.8|11465|11463.3|11460.5|11468.3|11465.5|11462.8|11460|30
1655399000000|2022-06-16 17:03:20|11463.2|11460.4|11458.3|11455.5|11464.4|11461.5|11458.3|11455.3|152
1655399010000|2022-06-16 17:03:30|11459.3|11456.5|11454.3|11451.5|11461.4|11458.5|11454.3|11451.5|17
1655399020000|2022-06-16 17:03:40|11455.3|11452.5|11462.3|11459.5|11462.3|11459.5|11454.3|11451.4|61
1655399030000|2022-06-16 17:03:50|11462.8|11460|11462.3|11459.5|11463.8|11461|11460.3|11457.5|12
1655399040000|2022-06-16 17:04:00|11462.8|11460|11461.3|11458.5|11463.8|11461|11460.8|11458|39
1655399050000|2022-06-16 17:04:10|11459.8|11457|11463.3|11460.5|11467.4|11464.5|11457.3|11454.5|52
1655399060000|2022-06-16 17:04:20|11463.2|11460.4|11457.3|11454.5|11463.2|11460.4|11457.3|11454.5|83
1655399070000|2022-06-16 17:04:30|11456.3|11453.5|11460.3|11457.5|11460.4|11457.5|11455.8|11453|8
1655399080000|2022-06-16 17:04:40|11459.3|11456.5|11462.3|11459.5|11462.4|11459.5|11459.3|11456.5|124
1655399090000|2022-06-16 17:04:50|11462.8|11460|11462.8|11460|11464.7|11461.9|11461.3|11458.5|94
1655399100000|2022-06-16 17:05:00|11463.3|11460.5|11466.3|11463.5|11466.8|11464|11463.3|11460.4|40
1655399110000|2022-06-16 17:05:10|11467.3|11464.5|11470.3|11467.5|11472.2|11469.4|11466.8|11464|52
1655399120000|2022-06-16 17:05:20|11471.3|11468.5|11471.8|11469|11474.4|11471.5|11469.3|11466.4|67
1655399130000|2022-06-16 17:05:30|11472.3|11469.5|11465.3|11462.5|11473.4|11470.5|11465.3|11462.5|97737
1655399140000|2022-06-16 17:05:40|11466.7|11463.9|11464.3|11461.5|11466.7|11463.9|11461.3|11458.5|14
1655399150000|2022-06-16 17:05:50|11464.8|11462|11466.3|11463.5|11469.3|11466.5|11462.3|11459.5|30
1655399160000|2022-06-16 17:06:00|11467.3|11464.5|11475.3|11472.5|11478.7|11475.9|11467.3|11464.5|63
1655399170000|2022-06-16 17:06:10|11474.3|11471.5|11471.3|11468.5|11476.3|11473.5|11471.3|11468.4|68
1655399180000|2022-06-16 17:06:20|11470.8|11468|11474.4|11470.4|11474.4|11471.5|11470.3|11467.5|44
1655399190000|2022-06-16 17:06:30|11473.3|11470.5|11470.3|11467.5|11474.4|11471.5|11467.3|11464.5|18
1655399200000|2022-06-16 17:06:40|11470.4|11466.4|11471.8|11469|11473.3|11470.5|11468.3|11465.4|27
1655399210000|2022-06-16 17:06:50|11471.3|11468.5|11476.3|11473.5|11477.8|11475|11471.3|11468.5|72
1655399220000|2022-06-16 17:07:00|11476.8|11474|11485.3|11482.5|11488.3|11485.5|11475.3|11472.5|98095
1655399230000|2022-06-16 17:07:10|11486.4|11482.4|11484.7|11481.9|11488.3|11485.5|11482.8|11480|50
1655399240000|2022-06-16 17:07:20|11484.3|11481.5|11482.3|11479.5|11484.8|11482|11476.8|11474|53
1655399250000|2022-06-16 17:07:30|11481.3|11478.5|11488.3|11485.5|11488.8|11486|11481.3|11478.4|98021
1655399260000|2022-06-16 17:07:40|11488.8|11486|11482.3|11479.5|11488.8|11486|11481.3|11478.5|20
1655399270000|2022-06-16 17:07:50|11482.4|11478.4|11473.3|11470.5|11482.4|11479.5|11473.3|11470.5|47
1655399280000|2022-06-16 17:08:00|11472.8|11470|11481.3|11478.5|11481.3|11478.5|11472.8|11470|71
1655399290000|2022-06-16 17:08:10|11482.3|11479.5|11484.3|11481.5|11484.3|11481.5|11481.8|11479|21
1655399300000|2022-06-16 17:08:20|11483.3|11480.5|11482.3|11479.5|11485.3|11482.5|11482.3|11479.4|111
1655399310000|2022-06-16 17:08:30|11481.3|11478.5|11485.3|11482.5|11485.3|11482.5|11480.8|11478|106
1655399320000|2022-06-16 17:08:40|11484.3|11481.5|11483.3|11480.5|11485.3|11482.5|11480.8|11478|19
1655399330000|2022-06-16 17:08:50|11484.3|11481.5|11483.3|11480.5|11486.3|11483.5|11482.8|11480|130
1655399340000|2022-06-16 17:09:00|11482.8|11480|11491.8|11489|11494.3|11491.5|11482.8|11480|174
1655399350000|2022-06-16 17:09:10|11492.3|11489.5|11497.3|11494.5|11497.3|11494.5|11492.3|11489.5|62
1655399360000|2022-06-16 17:09:20|11497.2|11494.4|11483.3|11480.5|11497.2|11494.4|11479.3|11476.5|73
1655399370000|2022-06-16 17:09:30|11483.8|11481|11488.3|11485.5|11489.4|11486.5|11483.8|11481|37
1655399380000|2022-06-16 17:09:40|11489.8|11487|11495.3|11492.5|11496.3|11493.5|11489.3|11486.5|35
1655399390000|2022-06-16 17:09:50|11495.2|11492.4|11492.3|11489.5|11496.3|11493.5|11490.8|11488|86
1655399400000|2022-06-16 17:10:00|11492.8|11490|11492.3|11489.5|11496.3|11493.5|11489.3|11486.5|36
1655399410000|2022-06-16 17:10:10|11492.8|11490|11488.3|11485.5|11492.8|11490|11483.8|11481|85
1655399420000|2022-06-16 17:10:20|11487.8|11485|11487.8|11485|11492.3|11489.5|11487.3|11484.5|55
1655399430000|2022-06-16 17:10:30|11486.8|11484|11491.3|11488.5|11492.3|11489.5|11485.3|11482.5|71
1655399440000|2022-06-16 17:10:40|11492.3|11489.5|11491.3|11488.5|11492.8|11490|11488.8|11486|86
1655399450000|2022-06-16 17:10:50|11490.8|11488|11484.3|11481.5|11490.8|11488|11482.8|11480|34
1655399460000|2022-06-16 17:11:00|11485.4|11481.4|11481.3|11478.5|11488.3|11485.5|11479.8|11477|178
1655399470000|2022-06-16 17:11:10|11482.3|11479.5|11478.3|11475.5|11483.4|11480.5|11477.8|11475|48
1655399480000|2022-06-16 17:11:20|11477.8|11475|11479.3|11476.5|11480.3|11477.5|11475.3|11472.5|31
1655399490000|2022-06-16 17:11:30|11478.3|11475.5|11478.3|11475.5|11479.9|11476.5|11476.8|11474|4
1655399500000|2022-06-16 17:11:40|11479.2|11476.4|11482.3|11479.5|11485.4|11482.5|11478.8|11476|69
1655399510000|2022-06-16 17:11:50|11483.4|11479.4|11476.3|11473.5|11484.4|11481.5|11476.3|11473.5|12
1655399520000|2022-06-16 17:12:00|11475.8|11473|11481.3|11478.5|11481.3|11478.5|11474.8|11472|35
1655399530000|2022-06-16 17:12:10|11480.3|11477.5|11476.3|11473.5|11482.3|11479.5|11476.3|11473.5|194
1655399540000|2022-06-16 17:12:20|11474.8|11472|11482.3|11479.5|11482.8|11480|11473.3|11470.5|50
1655399550000|2022-06-16 17:12:30|11480.8|11478|11484.3|11481.5|11487.3|11484.5|11480.8|11478|89
1655399560000|2022-06-16 17:12:40|11484.8|11482|11483.3|11480.5|11487.3|11484.5|11482.3|11479.4|37
1655399570000|2022-06-16 17:12:50|11482.8|11480|11484.3|11481.5|11484.4|11481.5|11482.3|11479.5|18
1655399580000|2022-06-16 17:13:00|11482.3|11479.5|11484.8|11482|11486.8|11484|11482.3|11479.4|24
1655399590000|2022-06-16 17:13:10|11485.3|11482.5|11478.3|11475.5|11485.3|11482.5|11476.3|11473.5|30
1655399600000|2022-06-16 17:13:20|11477.3|11474.5|11474.3|11471.5|11477.3|11474.5|11469.3|11466.5|79
1655399610000|2022-06-16 17:13:30|11472.8|11470|11468.3|11465.5|11474.3|11471.5|11467.3|11464.4|40
1655399620000|2022-06-16 17:13:40|11467.3|11464.5|11469.3|11466.5|11472.4|11469.5|11466.8|11464|101
1655399630000|2022-06-16 17:13:50|11469.8|11467|11475.3|11472.5|11475.4|11472.5|11469.3|11466.5|51
1655399640000|2022-06-16 17:14:00|11475.8|11473|11480.3|11477.5|11480.3|11477.5|11475.3|11472.5|24
1655399650000|2022-06-16 17:14:10|11481.8|11479|11479.3|11476.5|11484.4|11481.5|11477.3|11474.5|105
1655399660000|2022-06-16 17:14:20|11480.3|11477.5|11484.3|11481.5|11484.3|11481.5|11480.3|11476.4|8
1655399670000|2022-06-16 17:14:30|11483.3|11480.5|11485.3|11482.5|11485.3|11482.5|11482.8|11480|24
1655399680000|2022-06-16 17:14:40|11484.8|11482|11483.3|11480.5|11485.3|11482.5|11482.8|11480|21
1655399690000|2022-06-16 17:14:50|11482.8|11480|11482.3|11479.5|11484.3|11481.5|11481.3|11478.5|14
1655399700000|2022-06-16 17:15:00|11481.3|11478.5|11489.3|11486.5|11490.4|11487.5|11481.3|11478.5|78
1655399710000|2022-06-16 17:15:10|11488.3|11485.5|11486.8|11484|11488.4|11485.5|11485.8|11483|17
1655399720000|2022-06-16 17:15:20|11487.3|11484.5|11482.3|11479.5|11488.3|11485.5|11480.3|11477.4|34
1655399730000|2022-06-16 17:15:30|11480.8|11478|11481.8|11479|11482.4|11479.5|11478.3|11475.4|60
1655399740000|2022-06-16 17:15:40|11481.3|11478.5|11485.3|11482.5|11485.4|11482.5|11480.3|11477.5|15
1655399750000|2022-06-16 17:15:50|11485.4|11481.4|11483.3|11480.5|11485.4|11482.5|11482.8|11480|7
1655399760000|2022-06-16 17:16:00|11482.8|11480|11483.3|11480.5|11485.3|11482.5|11481.8|11479|28
1655399770000|2022-06-16 17:16:10|11482.3|11479.5|11477.3|11474.5|11482.8|11480|11477.3|11474.4|52
1655399780000|2022-06-16 17:16:20|11477.8|11475|11477.8|11475|11480.3|11477.5|11475.8|11473|24
1655399790000|2022-06-16 17:16:30|11478.3|11475.5|11475.3|11472.5|11479.9|11477|11475.3|11471.4|13
1655399800000|2022-06-16 17:16:40|11475.4|11471.4|11472.3|11469.5|11475.4|11472.5|11466.3|11463.5|19
1655399810000|2022-06-16 17:16:50|11472.8|11470|11475.3|11472.5|11475.3|11472.5|11472.3|11469.4|39
1655399820000|2022-06-16 17:17:00|11474.3|11471.5|11481.3|11478.5|11481.8|11479|11473.3|11470.4|26
1655399830000|2022-06-16 17:17:10|11481.8|11479|11482.8|11480|11482.8|11480|11478.8|11476|22
1655399840000|2022-06-16 17:17:20|11482.3|11479.5|11482.8|11480|11484.4|11481.5|11480.8|11478|20
1655399850000|2022-06-16 17:17:30|11482.4|11478.4|11484.8|11482|11484.8|11482|11481.3|11478.4|19
1655399860000|2022-06-16 17:17:40|11484.3|11481.5|11484.8|11482|11484.8|11482|11483.8|11481|5
1655399870000|2022-06-16 17:17:50|11485.3|11482.5|11483.3|11480.5|11486.3|11483.5|11483.3|11480.5|14
1655399880000|2022-06-16 17:18:00|11482.8|11480|11486.3|11483.5|11490.3|11487.5|11482.8|11480|53
1655399890000|2022-06-16 17:18:10|11485.3|11482.5|11486.3|11483.5|11489.8|11487|11485.3|11482.4|14
1655399900000|2022-06-16 17:18:20|11485.3|11482.5|11484.3|11481.5|11487.8|11485|11484.3|11481.4|21
1655399910000|2022-06-16 17:18:30|11484.8|11482|11485.3|11482.5|11487.4|11484.5|11483.3|11480.4|99469
1655399920000|2022-06-16 17:18:40|11484.8|11482|11487.8|11485|11488.3|11485.5|11483.8|11481|6
1655399930000|2022-06-16 17:18:50|11488.8|11486|11487.3|11484.5|11488.8|11486|11486.8|11484|15
1655399940000|2022-06-16 17:19:00|11487.7|11484.9|11494.8|11492|11495.3|11492.5|11486.8|11484|37
1655399950000|2022-06-16 17:19:10|11494.3|11491.5|11498.8|11496|11499.3|11496.5|11494.3|11491.5|62
1655399960000|2022-06-16 17:19:20|11498.3|11495.5|11495.3|11492.5|11499.8|11497|11494.3|11491.5|39
1655399970000|2022-06-16 17:19:30|11495.2|11492.4|11499.2|11496.4|11499.2|11496.4|11494.3|11491.5|54
1655399980000|2022-06-16 17:19:40|11499.3|11496.5|11497.8|11495|11499.8|11497|11497.8|11495|19
1655399990000|2022-06-16 17:19:50|11498.3|11495.5|11497.2|11494.4|11498.3|11495.5|11495.2|11492.4|34
1655400000000|2022-06-16 17:20:00|11496.7|11493.9|11493.2|11490.4|11496.7|11493.9|11491.8|11489|55
1655400010000|2022-06-16 17:20:10|11492.7|11489.9|11493.2|11490.4|11494.2|11491.4|11490.3|11487.5|15
1655400020000|2022-06-16 17:20:20|11493.7|11490.9|11494.2|11491.4|11494.7|11491.9|11493.7|11490.9|7
1655400030000|2022-06-16 17:20:30|11494.7|11491.9|11492.2|11489.4|11495.3|11492.5|11491.3|11488.5|40
1655400040000|2022-06-16 17:20:40|11491.8|11489|11496.2|11493.4|11496.2|11493.4|11491.7|11488.9|28
1655400050000|2022-06-16 17:20:50|11495.2|11492.4|11495.7|11492.9|11496.3|11493.4|11494.7|11491.9|7
1655400060000|2022-06-16 17:21:00|11496.2|11493.4|11493.2|11490.4|11496.2|11493.4|11492.2|11489.4|38
1655400070000|2022-06-16 17:21:10|11492.8|11490|11496.8|11494|11497.7|11494.9|11492.7|11489.9|56
1655400080000|2022-06-16 17:21:20|11496.7|11493.9|11503.3|11500.5|11507.7|11504.9|11496.2|11493.4|341
1655400090000|2022-06-16 17:21:30|11503.2|11500.4|11500.3|11497.5|11504.3|11501.5|11500.3|11497.5|36
1655400100000|2022-06-16 17:21:40|11499.8|11497|11495.7|11492.9|11500.7|11497.9|11495.2|11492.4|31
1655400110000|2022-06-16 17:21:50|11495.2|11492.4|11494.2|11491.4|11495.7|11492.9|11493.2|11490.4|244
1655400120000|2022-06-16 17:22:00|11494.3|11491.5|11496.2|11493.4|11496.7|11493.9|11494.2|11491.4|38
1655400130000|2022-06-16 17:22:10|11496.7|11493.9|11506.2|11503.4|11506.3|11503.4|11496.7|11493.9|40
1655400140000|2022-06-16 17:22:20|11505.7|11502.9|11512.2|11509.4|11512.2|11509.4|11505.7|11502.9|155
1655400150000|2022-06-16 17:22:30|11511.7|11508.9|11509.2|11506.4|11512.2|11509.4|11508.2|11505.4|37
1655400160000|2022-06-16 17:22:40|11509.7|11506.9|11512.2|11509.4|11512.7|11509.9|11509.7|11506.9|35
1655400170000|2022-06-16 17:22:50|11512.7|11509.9|11511.7|11508.9|11514.7|11511.9|11511.2|11508.4|69
1655400180000|2022-06-16 17:23:00|11512.7|11509.9|11510.3|11507.5|11513.8|11511|11506.7|11503.9|69
1655400190000|2022-06-16 17:23:10|11510.2|11507.4|11506.3|11503.5|11510.3|11507.4|11506.3|11503.5|17
1655400200000|2022-06-16 17:23:20|11505.3|11502.5|11508.2|11505.4|11509.2|11506.4|11505.3|11502.5|24
1655400210000|2022-06-16 17:23:30|11507.2|11504.4|11501.2|11498.4|11507.7|11504.9|11501.2|11498.4|10
1655400220000|2022-06-16 17:23:40|11500.7|11497.9|11498.7|11495.9|11500.7|11497.9|11496.2|11493.4|21
1655400230000|2022-06-16 17:23:50|11500.3|11496.3|11502.2|11499.4|11506.2|11503.4|11496.2|11493.4|46
1655400240000|2022-06-16 17:24:00|11502.3|11498.3|11504.2|11501.4|11505.3|11502.4|11501.2|11498.3|6
1655400250000|2022-06-16 17:24:10|11505.7|11502.9|11505.2|11502.4|11506.7|11503.9|11504.8|11502|12
1655400260000|2022-06-16 17:24:20|11505.7|11502.9|11507.2|11504.4|11510.8|11506.9|11505.2|11502.4|16
1655400270000|2022-06-16 17:24:30|11508.3|11504.3|11508.2|11505.4|11508.3|11505.5|11506.3|11503.3|7
1655400280000|2022-06-16 17:24:40|11508.3|11505.5|11507.3|11503.3|11509.2|11506.4|11505.7|11502.9|17
1655400290000|2022-06-16 17:24:50|11506.3|11503.5|11504.3|11501.5|11510.3|11506.9|11504.2|11501.3|24
1655400300000|2022-06-16 17:25:00|11505.7|11502.9|11506.2|11503.4|11507.7|11504.9|11504.7|11501.9|25
1655400310000|2022-06-16 17:25:10|11505.7|11502.9|11504.7|11501.9|11507.2|11504.4|11504.7|11501.9|25
1655400320000|2022-06-16 17:25:20|11503.7|11500.9|11506.2|11503.4|11506.7|11503.9|11503.7|11500.9|9
1655400330000|2022-06-16 17:25:30|11506.3|11502.3|11504.2|11501.4|11506.7|11503.9|11504.2|11501.4|8
1655400340000|2022-06-16 17:25:40|11503.7|11500.9|11504.2|11501.4|11504.3|11501.4|11500.2|11497.4|29
1655400350000|2022-06-16 17:25:50|11504.7|11501.9|11504.2|11501.4|11504.7|11501.9|11501.2|11498.4|9
1655400360000|2022-06-16 17:26:00|11504.7|11501.9|11510.2|11507.4|11512.3|11508.4|11504.7|11501.9|43
1655400370000|2022-06-16 17:26:10|11509.7|11506.9|11508.2|11505.4|11509.7|11506.9|11507.2|11504.4|16
1655400380000|2022-06-16 17:26:20|11508.7|11505.9|11509.2|11506.4|11509.7|11506.9|11508.2|11505.4|16
1655400390000|2022-06-16 17:26:30|11508.7|11505.9|11511.2|11508.4|11512.2|11509.4|11508.7|11505.9|21
1655400400000|2022-06-16 17:26:40|11511.7|11508.9|11511.2|11508.4|11512.7|11509.9|11509.2|11506.3|13
1655400410000|2022-06-16 17:26:50|11512.2|11509.4|11511.2|11508.4|11512.3|11509.4|11509.7|11506.9|7
1655400420000|2022-06-16 17:27:00|11510.7|11507.9|11512.7|11509.9|11514.2|11511.4|11509.2|11506.4|28
1655400430000|2022-06-16 17:27:10|11512.3|11508.3|11508.7|11505.9|11512.3|11509.4|11508.7|11505.9|18
1655400440000|2022-06-16 17:27:20|11507.2|11504.4|11511.7|11508.9|11514.7|11511.9|11507.2|11504.4|25
1655400450000|2022-06-16 17:27:30|11512.7|11509.9|11508.7|11505.9|11512.7|11509.9|11507.7|11504.9|33
1655400460000|2022-06-16 17:27:40|11509.7|11506.9|11510.7|11507.9|11511.2|11508.4|11509.2|11506.4|52
1655400470000|2022-06-16 17:27:50|11510.2|11507.4|11525.2|11522.4|11526.3|11523.4|11509.7|11506.9|219
1655400480000|2022-06-16 17:28:00|11524.2|11521.4|11528.2|11525.4|11533.7|11530.9|11524.2|11521.4|101630
1655400490000|2022-06-16 17:28:10|11527.7|11524.9|11534.2|11531.4|11535.3|11531.9|11527.7|11524.9|130
1655400500000|2022-06-16 17:28:20|11534.7|11531.9|11539.2|11536.4|11540.7|11537.9|11534.7|11531.9|108
1655400510000|2022-06-16 17:28:30|11538.7|11535.9|11539.2|11536.4|11540.2|11537.4|11537.2|11534.3|101682
1655400520000|2022-06-16 17:28:40|11538.2|11535.4|11541.2|11538.4|11543.2|11540.4|11537.7|11534.9|211
1655400530000|2022-06-16 17:28:50|11542.8|11540|11541.3|11537.3|11543.2|11540.4|11539.2|11536.4|101778
1655400540000|2022-06-16 17:29:00|11540.3|11537.5|11538.3|11535.5|11540.7|11537.9|11532.7|11529.9|70
1655400550000|2022-06-16 17:29:10|11537.3|11534.5|11537.2|11534.4|11541.7|11538.9|11536.7|11533.9|263
1655400560000|2022-06-16 17:29:20|11535.8|11533|11535.2|11532.4|11536.7|11533.9|11534.2|11531.3|32
1655400570000|2022-06-16 17:29:30|11536.2|11533.4|11536.2|11533.4|11538.3|11535.4|11535.2|11532.4|42
1655400580000|2022-06-16 17:29:40|11536.4|11532.4|11532.3|11529.5|11536.4|11533.4|11531.3|11528.5|38
1655400590000|2022-06-16 17:29:50|11532.8|11530|11538.8|11536|11539.3|11536.5|11531.8|11529|181
1655400600000|2022-06-16 17:30:00|11538.3|11535.5|11536.8|11534|11541.3|11538.5|11535.8|11533|40
1655400610000|2022-06-16 17:30:10|11536.3|11533.5|11543.3|11540.5|11543.8|11541|11536.3|11533.5|539
1655400620000|2022-06-16 17:30:20|11543.4|11539.4|11545.8|11543|11548.3|11545.5|11541.8|11539|180
1655400630000|2022-06-16 17:30:30|11545.3|11542.5|11552.8|11550|11554.3|11551.5|11544.8|11542|336
1655400640000|2022-06-16 17:30:40|11552.3|11549.5|11543.8|11541|11552.3|11549.5|11543.3|11540.5|63
1655400650000|2022-06-16 17:30:50|11543.3|11540.5|11542.3|11539.5|11546.4|11543.5|11541.8|11539|66
1655400660000|2022-06-16 17:31:00|11541.8|11539|11538.2|11535.4|11544.8|11542|11537.7|11534.9|87
1655400670000|2022-06-16 17:31:10|11537.7|11534.9|11535.2|11532.4|11541.7|11538.9|11534.7|11531.9|331
1655400680000|2022-06-16 17:31:20|11534.7|11531.9|11534.2|11531.4|11536.3|11533.4|11531.7|11528.9|136
1655400690000|2022-06-16 17:31:30|11533.7|11530.9|11533.7|11530.9|11538.2|11535.4|11533.2|11530.3|137
1655400700000|2022-06-16 17:31:40|11534.2|11531.4|11531.7|11528.9|11535.2|11532.4|11530.2|11527.4|89
1655400710000|2022-06-16 17:31:50|11532.2|11529.4|11535.2|11532.4|11536.3|11533.4|11529.7|11526.9|99
1655400720000|2022-06-16 17:32:00|11533.7|11530.9|11537.2|11534.4|11537.2|11534.4|11533.7|11530.9|72
1655400730000|2022-06-16 17:32:10|11537.3|11533.3|11539.2|11536.4|11540.3|11537.4|11533.7|11530.9|46
1655400740000|2022-06-16 17:32:20|11538.2|11535.4|11539.7|11536.9|11540.7|11537.9|11537.7|11534.9|103553
1655400750000|2022-06-16 17:32:30|11538.7|11535.9|11538.2|11535.4|11541.2|11538.4|11538.2|11535.4|28
1655400760000|2022-06-16 17:32:40|11538.7|11535.9|11544.2|11541.4|11552.7|11549.9|11538.7|11535.9|107
1655400770000|2022-06-16 17:32:50|11545.2|11542.4|11541.2|11538.4|11547.2|11544.4|11540.2|11537.3|65
1655400780000|2022-06-16 17:33:00|11542.3|11538.3|11548.2|11545.4|11548.2|11545.4|11541.7|11538.3|32
1655400790000|2022-06-16 17:33:10|11548.7|11545.9|11548.2|11545.4|11549.2|11546.4|11546.2|11543.3|21
1655400800000|2022-06-16 17:33:20|11547.2|11544.4|11542.2|11539.4|11547.3|11544.4|11542.2|11539.3|6
1655400810000|2022-06-16 17:33:30|11543.2|11540.4|11546.2|11543.4|11546.2|11543.4|11543.2|11540.4|44
1655400820000|2022-06-16 17:33:40|11545.7|11542.9|11545.2|11542.4|11546.2|11543.4|11543.2|11540.4|19
1655400830000|2022-06-16 17:33:50|11544.7|11541.9|11543.2|11540.4|11545.7|11542.9|11541.2|11538.3|19
1655400840000|2022-06-16 17:34:00|11544.2|11541.4|11543.7|11540.9|11544.3|11541.4|11542.7|11539.9|23
1655400850000|2022-06-16 17:34:10|11542.7|11539.9|11545.2|11542.4|11545.7|11542.9|11539.7|11536.9|82
1655400860000|2022-06-16 17:34:20|11544.7|11541.9|11547.7|11544.9|11548.3|11545.4|11544.2|11541.4|80
1655400870000|2022-06-16 17:34:30|11548.2|11545.4|11550.3|11546.3|11551.2|11548.4|11546.7|11543.9|73
1655400880000|2022-06-16 17:34:40|11550.2|11547.4|11547.3|11543.3|11552.7|11549.9|11545.2|11542.3|130
1655400890000|2022-06-16 17:34:50|11547.2|11544.4|11547.2|11544.4|11549.2|11546.4|11545.2|11542.4|25
1655400900000|2022-06-16 17:35:00|11548.2|11545.4|11547.2|11544.4|11548.3|11545.4|11544.7|11541.9|53
1655400910000|2022-06-16 17:35:10|11548.2|11545.4|11547.2|11544.4|11551.2|11548.4|11545.7|11542.9|327
1655400920000|2022-06-16 17:35:20|11547.7|11544.9|11545.2|11542.4|11548.7|11545.9|11545.2|11542.4|33
1655400930000|2022-06-16 17:35:30|11544.2|11541.4|11536.7|11533.9|11544.2|11541.4|11536.7|11533.9|18
1655400940000|2022-06-16 17:35:40|11536.2|11533.4|11534.7|11531.9|11537.7|11534.9|11534.2|11531.4|41
1655400950000|2022-06-16 17:35:50|11534.2|11531.4|11540.2|11537.4|11540.2|11537.4|11531.7|11528.9|46
1655400960000|2022-06-16 17:36:00|11540.7|11537.9|11546.2|11543.4|11546.2|11543.4|11540.7|11537.9|16
1655400970000|2022-06-16 17:36:10|11545.7|11542.9|11544.7|11541.9|11546.2|11543.4|11543.2|11540.3|14
1655400980000|2022-06-16 17:36:20|11544.2|11541.4|11542.7|11539.9|11545.2|11542.4|11541.2|11538.3|36
1655400990000|2022-06-16 17:36:30|11543.2|11540.4|11545.2|11542.4|11546.7|11543.9|11542.2|11539.3|15
1655401000000|2022-06-16 17:36:40|11544.7|11541.9|11543.2|11540.4|11545.7|11542.9|11542.2|11539.4|17
1655401010000|2022-06-16 17:36:50|11544.3|11540.3|11542.2|11539.4|11545.2|11542.4|11541.7|11538.9|34
1655401020000|2022-06-16 17:37:00|11542.7|11539.9|11539.3|11535.3|11545.2|11542.4|11534.2|11531.4|307
1655401030000|2022-06-16 17:37:10|11538.2|11535.4|11546.2|11543.4|11546.2|11543.4|11537.7|11532.8|259
1655401040000|2022-06-16 17:37:20|11545.7|11542.9|11547.2|11544.4|11549.2|11546.4|11545.2|11542.4|190
1655401050000|2022-06-16 17:37:30|11548.2|11545.4|11552.2|11549.4|11552.7|11549.9|11548.2|11545.4|107
1655401060000|2022-06-16 17:37:40|11551.7|11548.9|11552.7|11549.9|11552.7|11549.9|11550.7|11547.9|16
1655401070000|2022-06-16 17:37:50|11552.2|11549.4|11539.2|11536.4|11552.7|11549.9|11537.7|11534.9|229
1655401080000|2022-06-16 17:38:00|11538.2|11535.4|11524.2|11521.4|11541.2|11538.4|11523.2|11515.8|398
1655401090000|2022-06-16 17:38:10|11525.7|11522.9|11513.2|11510.4|11525.7|11522.9|11513.2|11509.8|272
1655401100000|2022-06-16 17:38:20|11512.7|11509.9|11513.2|11510.4|11515.8|11511.4|11509.2|11506.3|105829
1655401110000|2022-06-16 17:38:30|11512.2|11509.4|11508.2|11505.4|11512.2|11509.4|11506.2|11503.3|63
1655401120000|2022-06-16 17:38:40|11509.2|11506.4|11513.2|11510.4|11513.3|11510.4|11509.2|11506.4|14
1655401130000|2022-06-16 17:38:50|11513.7|11510.9|11520.2|11517.4|11523.2|11520.4|11513.7|11510.9|87
1655401140000|2022-06-16 17:39:00|11519.7|11516.9|11524.2|11521.4|11524.7|11521.9|11519.2|11516.3|51
1655401150000|2022-06-16 17:39:10|11525.2|11522.4|11531.2|11528.4|11533.2|11530.4|11524.7|11521.3|34
1655401160000|2022-06-16 17:39:20|11531.7|11528.9|11525.2|11522.4|11532.2|11529.4|11525.2|11522.4|14
1655401170000|2022-06-16 17:39:30|11524.7|11521.9|11520.2|11517.4|11524.7|11521.9|11518.7|11515.9|29
1655401180000|2022-06-16 17:39:40|11520.3|11516.3|11525.3|11521.3|11525.3|11522.4|11519.2|11516.3|39
1655401190000|2022-06-16 17:39:50|11525.2|11522.4|11521.2|11518.4|11526.3|11523.4|11520.2|11517.3|47
1655401200000|2022-06-16 17:40:00|11520.7|11517.9|11521.2|11518.4|11522.2|11519.4|11519.2|11516.4|20
1655401210000|2022-06-16 17:40:10|11520.7|11517.9|11521.2|11518.4|11522.8|11519.4|11520.2|11517.3|33
1655401220000|2022-06-16 17:40:20|11520.2|11517.4|11521.7|11518.9|11521.7|11518.9|11519.2|11516.3|11
1655401230000|2022-06-16 17:40:30|11520.7|11517.9|11518.3|11514.3|11521.2|11518.4|11516.2|11513.3|43
1655401240000|2022-06-16 17:40:40|11517.2|11514.4|11510.2|11507.4|11518.3|11514.4|11509.2|11506.4|77
1655401250000|2022-06-16 17:40:50|11511.3|11507.3|11512.2|11509.4|11512.3|11509.4|11510.2|11507.3|17
1655401260000|2022-06-16 17:41:00|11511.7|11508.9|11510.2|11507.4|11511.7|11508.9|11508.2|11505.3|57
1655401270000|2022-06-16 17:41:10|11511.1|11508.3|11505.2|11502.4|11513.2|11510.4|11504.7|11501.9|59
1655401280000|2022-06-16 17:41:20|11505.7|11502.9|11517.3|11513.3|11519.7|11516.9|11505.7|11502.9|522
1655401290000|2022-06-16 17:41:30|11516.2|11513.4|11518.2|11515.4|11519.2|11516.4|11516.2|11513.4|11
1655401300000|2022-06-16 17:41:40|11517.2|11514.4|11513.2|11510.4|11518.2|11515.4|11513.1|11510.3|21
1655401310000|2022-06-16 17:41:50|11514.1|11511.3|11516.2|11513.4|11517.3|11514.3|11513.1|11510.3|12
1655401320000|2022-06-16 17:42:00|11517.2|11513.2|11510.1|11507.3|11518.3|11515.4|11509.2|11506.3|21
1655401330000|2022-06-16 17:42:10|11511.1|11508.3|11511.6|11508.8|11515.2|11512.3|11510.1|11507.2|213521
1655401340000|2022-06-16 17:42:20|11511.1|11508.3|11510.1|11507.3|11511.2|11508.3|11509.1|11506.3|33
1655401350000|2022-06-16 17:42:30|11509.6|11506.8|11509.1|11506.3|11511.2|11508.3|11508.6|11505.8|12
1655401360000|2022-06-16 17:42:40|11510.1|11507.3|11511.1|11508.3|11512.2|11509.3|11509.1|11506.3|21
1655401370000|2022-06-16 17:42:50|11510.1|11507.3|11509.1|11506.3|11510.2|11507.3|11507.6|11504.8|7
1655401380000|2022-06-16 17:43:00|11510.1|11507.3|11510.1|11507.3|11512.2|11508.8|11507.1|11504.2|30
1655401390000|2022-06-16 17:43:10|11510.6|11507.8|11506.1|11503.3|11512.1|11509.3|11503.1|11500.3|49
1655401400000|2022-06-16 17:43:20|11506.6|11503.8|11506.1|11503.3|11506.6|11503.8|11504.1|11501.3|12
1655401410000|2022-06-16 17:43:30|11506.6|11503.8|11506.1|11503.3|11508.2|11505.3|11505.1|11502.2|7
1655401420000|2022-06-16 17:43:40|11506.2|11502.2|11507.6|11504.8|11508.2|11505.3|11504.6|11501.8|20
1655401430000|2022-06-16 17:43:50|11506.6|11503.8|11508.1|11505.3|11511.6|11508.8|11506.1|11503.3|21
1655401440000|2022-06-16 17:44:00|11507.1|11504.3|11510.1|11507.3|11513.6|11510.8|11507.1|11504.3|35
1655401450000|2022-06-16 17:44:10|11510.6|11507.8|11510.1|11507.3|11511.6|11508.8|11509.6|11506.8|7
1655401460000|2022-06-16 17:44:20|11511.6|11508.8|11515.1|11512.3|11516.2|11513.3|11511.6|11508.8|35
1655401470000|2022-06-16 17:44:30|11515.2|11511.2|11514.1|11511.3|11518.2|11515.3|11513.1|11510.2|206
1655401480000|2022-06-16 17:44:40|11513.6|11510.8|11511.1|11508.3|11513.6|11510.8|11510.6|11507.8|9
1655401490000|2022-06-16 17:44:50|11510.1|11507.3|11507.1|11504.3|11510.6|11507.8|11506.1|11503.3|22
1655401500000|2022-06-16 17:45:00|11505.1|11502.3|11509.1|11506.3|11510.2|11507.3|11504.1|11501.2|74
1655401510000|2022-06-16 17:45:10|11508.3|11504.3|11508.2|11504.2|11508.3|11505.3|11508.1|11504.2|3
1655401520000|2022-06-16 17:45:20|11508.1|11505.3|11511.1|11508.3|11512.1|11509.3|11508.1|11505.3|16
1655401530000|2022-06-16 17:45:30|11511.6|11508.8|11520.1|11517.3|11520.6|11517.8|11511.1|11508.3|47
1655401540000|2022-06-16 17:45:40|11521.1|11518.3|11524.2|11520.2|11524.2|11521.3|11520.6|11517.8|40
1655401550000|2022-06-16 17:45:50|11524.1|11521.3|11523.1|11520.3|11524.6|11521.8|11522.1|11519.3|34
1655401560000|2022-06-16 17:46:00|11524.1|11521.3|11524.1|11521.3|11524.2|11521.3|11521.6|11518.8|49
1655401570000|2022-06-16 17:46:10|11525.1|11522.3|11526.1|11523.3|11527.1|11524.3|11524.1|11521.3|40
1655401580000|2022-06-16 17:46:20|11527.1|11524.3|11530.6|11527.8|11534.1|11531.3|11527.1|11524.3|27
1655401590000|2022-06-16 17:46:30|11531.1|11528.3|11529.1|11526.3|11531.1|11528.3|11529.1|11526.3|14
1655401600000|2022-06-16 17:46:40|11529.6|11526.8|11531.1|11528.3|11533.2|11530.3|11529.1|11526.2|214584
1655401610000|2022-06-16 17:46:50|11530.6|11527.8|11532.6|11529.8|11532.6|11529.8|11530.1|11527.2|321882
1655401620000|2022-06-16 17:47:00|11532.1|11529.3|11537.1|11534.3|11537.2|11534.3|11530.1|11527.2|13
1655401630000|2022-06-16 17:47:10|11537.6|11534.8|11530.1|11527.3|11541.2|11538.3|11529.6|11526.8|214856
1655401640000|2022-06-16 17:47:20|11529.6|11526.8|11526.1|11523.3|11531.6|11528.8|11526.1|11523.3|44
1655401650000|2022-06-16 17:47:30|11525.1|11522.3|11530.1|11527.3|11530.1|11527.3|11524.1|11521.3|13
1655401660000|2022-06-16 17:47:40|11529.1|11526.3|11526.2|11522.2|11530.2|11527.3|11526.2|11522.2|15
1655401670000|2022-06-16 17:47:50|11525.1|11522.3|11527.1|11524.3|11528.2|11525.3|11524.1|11521.2|21
1655401680000|2022-06-16 17:48:00|11528.2|11524.2|11528.1|11525.3|11529.1|11526.3|11525.1|11522.3|16
1655401690000|2022-06-16 17:48:10|11527.1|11524.3|11528.1|11525.3|11529.6|11526.8|11526.1|11523.2|27
1655401700000|2022-06-16 17:48:20|11527.6|11524.8|11531.6|11528.8|11532.6|11529.8|11526.6|11523.8|28
1655401710000|2022-06-16 17:48:30|11532.1|11529.3|11534.1|11531.3|11535.1|11532.3|11532.1|11529.2|34
1655401720000|2022-06-16 17:48:40|11532.2|11528.2|11530.1|11527.3|11532.2|11528.2|11528.1|11525.3|47
1655401730000|2022-06-16 17:48:50|11531.1|11528.3|11530.1|11527.3|11532.2|11529.3|11529.6|11526.8|45
1655401740000|2022-06-16 17:49:00|11532.1|11529.3|11532.1|11529.3|11532.6|11529.8|11530.6|11527.8|149
1655401750000|2022-06-16 17:49:10|11531.6|11528.8|11535.1|11532.3|11537.1|11534.3|11531.6|11528.8|35
1655401760000|2022-06-16 17:49:20|11534.6|11531.8|11537.1|11534.3|11537.1|11534.3|11534.6|11531.8|9
1655401770000|2022-06-16 17:49:30|11537.6|11534.8|11535.1|11532.3|11537.6|11534.8|11535.1|11532.2|23
1655401780000|2022-06-16 17:49:40|11535.6|11532.8|11539.1|11536.3|11539.1|11536.3|11534.6|11531.8|30
1655401790000|2022-06-16 17:49:50|11538.6|11535.8|11546.2|11542.2|11546.2|11542.3|11537.6|11534.8|13
1655401800000|2022-06-16 17:50:00|11545.1|11542.3|11546.1|11543.3|11547.6|11544.8|11542.6|11539.8|57
1655401810000|2022-06-16 17:50:10|11545.6|11542.8|11549.1|11546.3|11552.1|11549.3|11542.1|11539.3|52
1655401820000|2022-06-16 17:50:20|11548.6|11545.8|11547.2|11543.2|11549.6|11546.8|11546.1|11543.2|85
1655401830000|2022-06-16 17:50:30|11546.1|11543.3|11540.1|11537.3|11547.6|11544.8|11539.6|11536.2|130
1655401840000|2022-06-16 17:50:40|11541.1|11538.3|11538.6|11535.8|11541.1|11538.3|11537.1|11534.2|15
1655401850000|2022-06-16 17:50:50|11539.1|11536.3|11544.1|11541.3|11544.2|11541.3|11536.1|11533.3|62
1655401860000|2022-06-16 17:51:00|11544.6|11541.8|11536.2|11532.2|11545.1|11542.3|11536.2|11532.2|139
1655401870000|2022-06-16 17:51:10|11536.1|11533.3|11538.6|11535.8|11539.1|11536.3|11534.6|11531.8|13
1655401880000|2022-06-16 17:51:20|11538.1|11535.3|11544.1|11541.3|11544.1|11541.3|11537.6|11534.8|61
1655401890000|2022-06-16 17:51:30|11544.6|11541.8|11543.6|11540.8|11546.2|11543.3|11543.6|11540.8|13
1655401900000|2022-06-16 17:51:40|11543.1|11540.3|11547.1|11544.3|11548.7|11545.3|11542.6|11539.8|17
1655401910000|2022-06-16 17:51:50|11548.1|11545.3|11550.1|11547.3|11551.6|11548.8|11547.6|11544.8|28
1655401920000|2022-06-16 17:52:00|11549.6|11546.8|11550.6|11547.8|11552.1|11549.3|11547.1|11544.3|62
1655401930000|2022-06-16 17:52:10|11551.1|11548.3|11552.1|11549.3|11552.1|11549.3|11550.6|11547.8|24
1655401940000|2022-06-16 17:52:20|11551.6|11548.8|11551.1|11548.3|11552.6|11549.8|11547.6|11544.8|108124
1655401950000|2022-06-16 17:52:30|11551.7|11547.7|11548.1|11545.3|11551.7|11548.3|11547.6|11544.8|540399
1655401960000|2022-06-16 17:52:40|11550.1|11547.3|11550.6|11547.8|11552.6|11549.8|11550.1|11547.3|99
1655401970000|2022-06-16 17:52:50|11551.1|11548.3|11549.1|11546.3|11551.1|11548.3|11547.6|11544.2|20
1655401980000|2022-06-16 17:53:00|11548.6|11545.8|11549.1|11546.3|11551.1|11548.3|11547.6|11544.8|25
1655401990000|2022-06-16 17:53:10|11550.1|11547.3|11547.1|11544.3|11550.1|11547.3|11546.6|11543.8|20
1655402000000|2022-06-16 17:53:20|11548.2|11544.2|11546.1|11543.3|11548.2|11544.3|11544.6|11541.8|12
1655402010000|2022-06-16 17:53:30|11545.6|11542.8|11546.6|11543.8|11546.6|11543.8|11544.6|11541.8|11
1655402020000|2022-06-16 17:53:40|11545.1|11542.3|11550.1|11547.3|11550.6|11547.8|11545.1|11542.2|20
1655402030000|2022-06-16 17:53:50|11549.6|11546.8|11561.6|11558.8|11565.2|11562.3|11549.1|11546.3|215
1655402040000|2022-06-16 17:54:00|11561.1|11558.3|11563.6|11560.8|11563.6|11560.8|11560.1|11557.3|80
1655402050000|2022-06-16 17:54:10|11565.1|11562.3|11562.1|11559.3|11568.1|11565.3|11562.1|11559.3|44
1655402060000|2022-06-16 17:54:20|11561.1|11558.3|11557.1|11554.3|11564.1|11561.3|11557.1|11554.3|20
1655402070000|2022-06-16 17:54:30|11558.1|11555.3|11556.1|11553.3|11558.1|11555.3|11547.1|11544.3|79
1655402080000|2022-06-16 17:54:40|11556.2|11552.2|11555.1|11552.3|11558.2|11555.3|11555.1|11552.2|53
1655402090000|2022-06-16 17:54:50|11555.6|11552.8|11552.1|11549.3|11555.6|11552.8|11552.1|11549.3|28
1655402100000|2022-06-16 17:55:00|11551.1|11548.3|11550.6|11547.8|11555.6|11552.8|11549.1|11546.3|28
1655402110000|2022-06-16 17:55:10|11550.1|11547.3|11550.6|11547.8|11552.1|11549.3|11548.1|11545.3|29
1655402120000|2022-06-16 17:55:20|11551.6|11548.8|11548.6|11545.8|11553.1|11550.3|11548.6|11545.2|15
1655402130000|2022-06-16 17:55:30|11549.6|11546.8|11552.1|11549.3|11555.2|11552.3|11548.6|11545.8|21
1655402140000|2022-06-16 17:55:40|11551.1|11548.3|11548.1|11545.3|11551.6|11548.8|11547.6|11544.2|11
1655402150000|2022-06-16 17:55:50|11547.1|11544.3|11546.1|11543.3|11548.1|11545.3|11545.1|11542.3|15
1655402160000|2022-06-16 17:56:00|11545.1|11542.3|11536.1|11533.3|11547.1|11544.3|11536.1|11533.3|52
1655402170000|2022-06-16 17:56:10|11537.1|11534.3|11530.1|11527.3|11537.1|11534.3|11530.1|11527.3|27
1655402180000|2022-06-16 17:56:20|11530.6|11527.8|11524.1|11521.3|11530.6|11527.8|11523.6|11520.2|82
1655402190000|2022-06-16 17:56:30|11525.6|11522.8|11521.1|11518.3|11526.1|11523.3|11520.1|11517.2|42
1655402200000|2022-06-16 17:56:40|11521.2|11517.2|11519.6|11516.8|11521.2|11518.3|11517.6|11514.8|108835
1655402210000|2022-06-16 17:56:50|11520.1|11517.3|11520.2|11516.2|11523.6|11520.8|11518.6|11515.8|34
1655402220000|2022-06-16 17:57:00|11519.6|11516.8|11523.1|11520.3|11523.6|11520.8|11519.1|11515.7|108847
1655402230000|2022-06-16 17:57:10|11523.2|11519.2|11514.1|11511.3|11523.2|11519.8|11514.1|11511.3|145
1655402240000|2022-06-16 17:57:20|11513.6|11510.8|11518.1|11515.3|11519.2|11516.3|11513.1|11510.3|34
1655402250000|2022-06-16 17:57:30|11518.6|11515.8|11519.1|11516.3|11520.2|11517.3|11517.1|11514.2|19
1655402260000|2022-06-16 17:57:40|11520.1|11517.3|11522.1|11519.3|11522.6|11519.8|11520.1|11516.2|7
1655402270000|2022-06-16 17:57:50|11521.6|11518.8|11521.1|11518.3|11522.1|11519.3|11518.1|11515.3|33
1655402280000|2022-06-16 17:58:00|11520.6|11517.8|11523.1|11520.3|11525.2|11522.3|11520.1|11517.2|36
1655402290000|2022-06-16 17:58:10|11524.1|11521.3|11533.1|11530.3|11535.2|11532.3|11524.1|11521.3|24
1655402300000|2022-06-16 17:58:20|11533.6|11530.8|11533.6|11530.8|11533.6|11530.8|11531.1|11528.3|18
1655402310000|2022-06-16 17:58:30|11534.6|11531.8|11538.1|11535.3|11538.6|11535.8|11532.6|11529.8|31
1655402320000|2022-06-16 17:58:40|11538.6|11535.8|11539.1|11536.3|11542.1|11539.3|11538.6|11535.8|23
1655402330000|2022-06-16 17:58:50|11539.6|11536.8|11539.1|11536.3|11543.1|11540.3|11537.6|11534.8|32
1655402340000|2022-06-16 17:59:00|11538.6|11535.8|11537.1|11534.3|11539.1|11536.3|11533.1|11530.2|31
1655402350000|2022-06-16 17:59:10|11536.6|11533.8|11533.6|11530.8|11539.2|11536.3|11533.6|11530.8|27
1655402360000|2022-06-16 17:59:20|11533.1|11530.3|11529.2|11525.2|11534.2|11530.3|11529.1|11525.2|16
1655402370000|2022-06-16 17:59:30|11529.1|11526.3|11526.1|11523.3|11529.1|11526.3|11523.6|11518.2|37
1655402380000|2022-06-16 17:59:40|11524.6|11521.8|11523|11520.2|11525.1|11522.3|11519.6|11516.8|86
1655402390000|2022-06-16 17:59:50|11522.6|11519.8|11530.1|11527.3|11530.1|11527.3|11522.1|11519.3|46
1655402400000|2022-06-16 18:00:00|11529.6|11526.8|11530.6|11527.8|11532.1|11529.3|11529.1|11526.3|30
1655402410000|2022-06-16 18:00:10|11530.1|11527.3|11512.1|11509.3|11530.1|11527.3|11512.1|11509.2|109316
1655402420000|2022-06-16 18:00:20|11512|11509.2|11510.6|11507.8|11514.1|11511.3|11508.1|11505.3|109336
1655402430000|2022-06-16 18:00:30|11510.1|11507.3|11515.1|11512.3|11518.6|11515.8|11510.1|11507.2|218616
1655402440000|2022-06-16 18:00:40|11514.1|11511.3|11515.1|11512.3|11516.1|11513.3|11514.1|11511.3|6
1655402450000|2022-06-16 18:00:50|11515.6|11512.8|11514.1|11511.3|11517.1|11514.3|11512.6|11509.8|28
1655402460000|2022-06-16 18:01:00|11513.1|11510.3|11511.1|11508.3|11516.1|11513.3|11511.1|11508.2|88
1655402470000|2022-06-16 18:01:10|11510.1|11507.3|11513.1|11510.3|11513.1|11510.3|11509.6|11506.8|28
1655402480000|2022-06-16 18:01:20|11514.1|11511.3|11516.6|11513.8|11517.2|11514.3|11514.1|11511.3|106
1655402490000|2022-06-16 18:01:30|11516.1|11513.3|11515.1|11512.3|11516.6|11513.8|11514.1|11511.3|24
1655402500000|2022-06-16 18:01:40|11514.6|11511.8|11514.1|11511.3|11518.1|11515.3|11514.1|11511.3|33
1655402510000|2022-06-16 18:01:50|11514.6|11511.8|11517.1|11514.3|11517.6|11514.8|11513.6|11510.2|8
1655402520000|2022-06-16 18:02:00|11516.1|11513.3|11508.6|11505.8|11516.6|11513.8|11507.1|11504.2|40
1655402530000|2022-06-16 18:02:10|11508.1|11505.3|11509.6|11506.8|11510.5|11507.7|11508.1|11505.3|18
1655402540000|2022-06-16 18:02:20|11512.1|11509.3|11512.6|11509.8|11515.1|11512.3|11511.1|11508.3|32
1655402550000|2022-06-16 18:02:30|11511.6|11508.8|11510.1|11507.3|11512.6|11509.8|11509.1|11506.3|20
1655402560000|2022-06-16 18:02:40|11509.6|11506.8|11508.6|11505.8|11510.1|11507.3|11507.6|11504.8|15
1655402570000|2022-06-16 18:02:50|11509.1|11506.3|11507.1|11504.3|11509.1|11506.3|11505.1|11502.3|40
1655402580000|2022-06-16 18:03:00|11507.6|11504.8|11510.1|11507.3|11511.1|11508.3|11507.6|11504.8|35
1655402590000|2022-06-16 18:03:10|11510.6|11507.8|11511.1|11508.3|11511.1|11508.3|11507.6|11504.8|31
1655402600000|2022-06-16 18:03:20|11511.6|11508.8|11505.1|11502.3|11511.6|11508.8|11505.1|11502.3|55
1655402610000|2022-06-16 18:03:30|11505|11502.2|11504.1|11501.3|11508.2|11505.3|11502.6|11499.8|99
1655402620000|2022-06-16 18:03:40|11505.1|11502.3|11505.1|11502.3|11507.1|11504.3|11505.1|11502.2|13
1655402630000|2022-06-16 18:03:50|11504.6|11501.8|11497.6|11494.8|11504.6|11501.8|11491.1|11488.3|144
1655402640000|2022-06-16 18:04:00|11498|11495.2|11498.6|11495.8|11498.6|11495.8|11491.6|11488.8|330283
1655402650000|2022-06-16 18:04:10|11498.7|11494.7|11498.1|11495.3|11501.1|11498.3|11497.6|11494.7|110101
1655402660000|2022-06-16 18:04:20|11498|11495.2|11489.1|11486.3|11498.1|11495.3|11487.6|11484.8|116
1655402670000|2022-06-16 18:04:30|11488.1|11485.3|11489.1|11486.3|11490.2|11487.3|11485.1|11481.7|110191
1655402680000|2022-06-16 18:04:40|11490|11487.2|11488|11485.2|11490.1|11487.3|11485.1|11481.7|96
1655402690000|2022-06-16 18:04:50|11488.1|11485.3|11491|11488.2|11492|11489.2|11485.6|11482.8|79
1655402700000|2022-06-16 18:05:00|11491.1|11488.3|11491|11488.2|11492|11489.2|11488|11485.2|33
1655402710000|2022-06-16 18:05:10|11491.1|11488.3|11496|11493.2|11497|11494.2|11490.5|11487.7|65
1655402720000|2022-06-16 18:05:20|11495.5|11492.7|11490|11487.2|11495.5|11492.7|11489|11486.1|21
1655402730000|2022-06-16 18:05:30|11489|11486.2|11490|11487.2|11491.5|11488.7|11489|11486.1|23
1655402740000|2022-06-16 18:05:40|11489.1|11486.3|11489|11486.2|11491.5|11488.7|11487|11484.2|31
1655402750000|2022-06-16 18:05:50|11487.5|11484.7|11489.5|11486.7|11490|11487.2|11484|11481.2|36
1655402760000|2022-06-16 18:06:00|11489|11486.2|11487|11484.2|11490|11487.2|11485.5|11482.7|17
1655402770000|2022-06-16 18:06:10|11486|11483.2|11487|11484.2|11487.5|11484.7|11484|11481.2|37
1655402780000|2022-06-16 18:06:20|11487.5|11484.7|11484|11481.2|11487.5|11484.7|11483.5|11480.7|25
1655402790000|2022-06-16 18:06:30|11483|11480.2|11477.5|11474.7|11483|11480.2|11474|11471.1|86
1655402800000|2022-06-16 18:06:40|11477|11474.2|11475|11472.2|11477.5|11474.7|11475|11472.1|17
1655402810000|2022-06-16 18:06:50|11474.5|11471.7|11477|11474.2|11478.5|11475.7|11474.5|11471.7|47
1655402820000|2022-06-16 18:07:00|11476.5|11473.7|11480.5|11477.7|11481|11478.2|11475|11472.2|62
1655402830000|2022-06-16 18:07:10|11480|11477.2|11480|11477.2|11480|11477.2|11475.5|11472.7|39
1655402840000|2022-06-16 18:07:20|11481|11478.2|11484|11481.2|11487.5|11484.7|11481|11478.2|118
1655402850000|2022-06-16 18:07:30|11484.5|11481.7|11486.5|11483.7|11486.5|11483.7|11482.5|11479.7|26
1655402860000|2022-06-16 18:07:40|11486|11483.2|11485.5|11482.7|11487.1|11484.2|11485|11482.2|29
1655402870000|2022-06-16 18:07:50|11485|11482.2|11481.5|11478.7|11485.5|11482.7|11480.5|11477.7|95
1655402880000|2022-06-16 18:08:00|11482|11479.2|11498.5|11495.7|11498.5|11495.7|11482|11479.2|66
1655402890000|2022-06-16 18:08:10|11499|11496.2|11507|11504.2|11508.1|11505.2|11498|11495.2|664687
1655402900000|2022-06-16 18:08:20|11506.5|11503.7|11509|11506.2|11510|11507.2|11506.5|11503.7|22
1655402910000|2022-06-16 18:08:30|11510.5|11507.7|11516|11513.2|11517.1|11514.2|11510.5|11507.6|167
1655402920000|2022-06-16 18:08:40|11515.5|11512.7|11515.5|11512.7|11520.1|11516.2|11514.5|11511.7|33
1655402930000|2022-06-16 18:08:50|11514.5|11511.7|11502|11499.2|11514.5|11511.7|11502|11499.2|94
1655402940000|2022-06-16 18:09:00|11502.5|11499.7|11506|11503.2|11508|11505.2|11502.5|11499.7|35
1655402950000|2022-06-16 18:09:10|11507|11504.2|11501.5|11498.7|11508.1|11505.2|11501.5|11498.7|11
1655402960000|2022-06-16 18:09:20|11502|11499.2|11500|11497.2|11502.1|11499.2|11499|11496.2|20
1655402970000|2022-06-16 18:09:30|11499|11496.2|11500|11497.2|11501.1|11497.7|11496.5|11493.7|29
1655402980000|2022-06-16 18:09:40|11501.1|11497.1|11505|11502.2|11505.1|11502.2|11500.5|11497.1|12
1655402990000|2022-06-16 18:09:50|11504.5|11501.7|11498|11495.2|11504.5|11501.7|11497.5|11494.7|42
1655403000000|2022-06-16 18:10:00|11500.1|11496.1|11506|11503.2|11506|11503.2|11499|11496.1|24
1655403010000|2022-06-16 18:10:10|11505.5|11502.7|11514.5|11511.7|11516|11513.2|11505|11502.1|33
1655403020000|2022-06-16 18:10:20|11513.5|11510.7|11509|11506.2|11514.5|11511.7|11507|11503.1|32
1655403030000|2022-06-16 18:10:30|11510|11507.2|11506|11503.2|11511.1|11508.2|11504.5|11501.7|38
1655403040000|2022-06-16 18:10:40|11504.5|11501.7|11504|11501.2|11505|11502.2|11499.5|11494.6|95
1655403050000|2022-06-16 18:10:50|11503|11500.2|11506|11503.2|11509|11506.2|11502|11499.2|23
1655403060000|2022-06-16 18:11:00|11506.1|11502.1|11504|11501.2|11509|11506.2|11498|11495.2|52
1655403070000|2022-06-16 18:11:10|11503.5|11500.7|11507.5|11504.7|11509|11506.2|11502.5|11499.1|17
1655403080000|2022-06-16 18:11:20|11508|11505.2|11505|11502.2|11508|11505.2|11503|11500.2|18
1655403090000|2022-06-16 18:11:30|11504.5|11501.7|11503|11500.2|11504.5|11501.7|11500.5|11497.1|46
1655403100000|2022-06-16 18:11:40|11502.5|11499.7|11503|11500.2|11504.5|11501.7|11499|11496.1|6
1655403110000|2022-06-16 18:11:50|11502|11499.2|11504|11501.2|11505|11502.2|11502|11499.1|15
1655403120000|2022-06-16 18:12:00|11505|11502.2|11509.5|11506.7|11509.5|11506.7|11504|11501.1|29
1655403130000|2022-06-16 18:12:10|11511|11508.2|11504|11501.2|11511|11508.2|11501|11498.2|445339
1655403140000|2022-06-16 18:12:20|11503.5|11500.7|11501.5|11498.7|11505.1|11502.2|11500|11497.2|24
1655403150000|2022-06-16 18:12:30|11502|11499.2|11490|11487.2|11502|11499.2|11487|11484.1|158
1655403160000|2022-06-16 18:12:40|11489.5|11486.7|11488|11485.2|11490|11487.2|11485|11482.1|54
1655403170000|2022-06-16 18:12:50|11487.5|11484.7|11495|11492.2|11498.1|11495.2|11486|11482.1|66
1655403180000|2022-06-16 18:13:00|11496|11493.2|11483.1|11479.1|11497.6|11494.7|11483|11479.1|445917
1655403190000|2022-06-16 18:13:10|11482|11479.2|11473|11470.2|11483.1|11480.2|11473|11470.1|111
1655403200000|2022-06-16 18:13:20|11474.5|11471.7|11479|11476.2|11484.1|11481.2|11473|11470.1|86
1655403210000|2022-06-16 18:13:30|11480.5|11477.7|11487|11484.2|11487.1|11484.2|11480.5|11477.7|37
1655403220000|2022-06-16 18:13:40|11486|11483.2|11490.1|11486.1|11491.1|11487.7|11483.5|11480.7|36
1655403230000|2022-06-16 18:13:50|11489|11486.2|11488|11485.2|11491.1|11488.2|11485|11482.1|15
1655403240000|2022-06-16 18:14:00|11487.5|11484.7|11489.1|11485.1|11489.5|11486.7|11486|11482.1|29
1655403250000|2022-06-16 18:14:10|11488|11485.2|11492|11489.2|11495.1|11491.2|11488|11485.2|23
1655403260000|2022-06-16 18:14:20|11492.1|11488.1|11495|11492.2|11497|11494.2|11491|11488.1|20
1655403270000|2022-06-16 18:14:30|11494.9|11492.1|11482|11479.2|11494.9|11492.1|11482|11479.2|183
1655403280000|2022-06-16 18:14:40|11482.5|11479.7|11487|11484.2|11489|11486.2|11482|11479.1|45
1655403290000|2022-06-16 18:14:50|11488|11485.2|11485|11482.2|11489.1|11485.7|11483|11480.2|47
1655403300000|2022-06-16 18:15:00|11484.5|11481.7|11483|11480.2|11489|11486.2|11482|11478.1|85
1655403310000|2022-06-16 18:15:10|11483.1|11479.1|11469|11466.2|11487|11484.2|11465.5|11462.7|157
1655403320000|2022-06-16 18:15:20|11470.1|11466.1|11474|11471.2|11476|11473.2|11469|11466.1|57
1655403330000|2022-06-16 18:15:30|11473.5|11470.7|11473.1|11469.1|11474.6|11471.2|11467.5|11464.7|112352
1655403340000|2022-06-16 18:15:40|11472.5|11469.7|11469|11466.2|11475.1|11472.2|11466.5|11463.7|112383
1655403350000|2022-06-16 18:15:50|11470|11467.2|11461|11458.2|11472.1|11469.2|11461|11458.2|71
1655403360000|2022-06-16 18:16:00|11461.5|11458.7|11474|11471.2|11475.1|11472.2|11461|11458.1|115
1655403370000|2022-06-16 18:16:10|11473|11470.2|11487|11484.2|11489|11486.2|11473|11470.2|134
1655403380000|2022-06-16 18:16:20|11488|11485.2|11485|11482.2|11491|11488.2|11485|11482.2|39
1655403390000|2022-06-16 18:16:30|11484|11481.2|11484|11481.2|11487|11484.2|11481|11478.1|37
1655403400000|2022-06-16 18:16:40|11484.5|11481.7|11487.1|11483.1|11487.1|11484.2|11483|11480.1|35
1655403410000|2022-06-16 18:16:50|11486|11483.2|11495|11492.2|11495|11492.2|11486|11483.2|56
1655403420000|2022-06-16 18:17:00|11494|11491.2|11506|11503.2|11506.1|11503.2|11494|11491.2|104
1655403430000|2022-06-16 18:17:10|11507|11504.2|11504|11501.2|11507|11504.2|11501|11497.1|36
1655403440000|2022-06-16 18:17:20|11503|11500.2|11502|11499.2|11503.5|11500.7|11500|11497.1|36
1655403450000|2022-06-16 18:17:30|11501|11498.2|11504.1|11500.1|11506|11503.2|11501|11498.2|62
1655403460000|2022-06-16 18:17:40|11504|11501.2|11503.5|11500.7|11506.5|11503.7|11502|11499.1|26
1655403470000|2022-06-16 18:17:50|11503|11500.2|11506|11503.2|11506.1|11503.2|11502|11499.2|11
1655403480000|2022-06-16 18:18:00|11506.5|11503.7|11506|11503.2|11508.5|11505.7|11504|11501.1|30
1655403490000|2022-06-16 18:18:10|11507|11504.2|11510|11507.2|11510|11507.2|11501.5|11498.7|50
1655403500000|2022-06-16 18:18:20|11508|11505.2|11509|11506.2|11513.5|11510.7|11506|11503.1|68
1655403510000|2022-06-16 18:18:30|11510.1|11506.1|11503|11500.2|11513.1|11509.2|11501|11497.6|75
1655403520000|2022-06-16 18:18:40|11503.5|11500.7|11503|11500.2|11507.1|11503.1|11501.5|11498.6|15
1655403530000|2022-06-16 18:18:50|11503.5|11500.7|11507|11504.2|11509.6|11506.2|11503.5|11500.7|31
1655403540000|2022-06-16 18:19:00|11508|11505.2|11507|11504.2|11510.1|11507.2|11504|11501.2|82
1655403550000|2022-06-16 18:19:10|11508|11505.2|11502|11499.2|11508.5|11505.7|11501|11498.1|62
1655403560000|2022-06-16 18:19:20|11503.1|11499.1|11507|11504.2|11508|11505.2|11503|11499.1|25
1655403570000|2022-06-16 18:19:30|11506|11503.2|11512|11509.2|11514|11511.2|11503|11500.1|44
1655403580000|2022-06-16 18:19:40|11513|11510.2|11510|11507.2|11514.1|11510.2|11509|11506.2|24
1655403590000|2022-06-16 18:19:50|11509|11506.2|11509|11506.2|11509.1|11506.2|11504|11501.1|25
1655403600000|2022-06-16 18:20:00|11510|11507.2|11516.1|11512.1|11517|11514.2|11509|11506.1|38
1655403610000|2022-06-16 18:20:10|11516|11513.2|11522.5|11519.7|11524.1|11521.2|11514.5|11511.7|188
1655403620000|2022-06-16 18:20:20|11523|11520.2|11524|11521.2|11524.5|11521.7|11517.5|11514.7|75
1655403630000|2022-06-16 18:20:30|11525.1|11521.1|11525|11522.2|11525.5|11522.7|11519|11516.2|78
1655403640000|2022-06-16 18:20:40|11524|11521.2|11523|11520.2|11525.5|11522.7|11521.5|11518.7|22
1655403650000|2022-06-16 18:20:50|11523.5|11520.7|11518.5|11515.7|11524|11521.2|11517.5|11514.7|19
1655403660000|2022-06-16 18:21:00|11519|11516.2|11513|11510.2|11520.1|11517.2|11511.5|11508.1|226388
1655403670000|2022-06-16 18:21:10|11512|11509.2|11504|11501.2|11513|11510.2|11501|11498.2|102
1655403680000|2022-06-16 18:21:20|11505|11502.2|11502|11499.2|11509|11505.6|11502|11499.2|226615
1655403690000|2022-06-16 18:21:30|11503|11500.2|11507.1|11503.1|11507.1|11504.2|11501.5|11498.7|21
1655403700000|2022-06-16 18:21:40|11507|11504.2|11507|11504.2|11509|11506.2|11504.5|11501.7|14
1655403710000|2022-06-16 18:21:50|11506|11503.2|11506.5|11503.7|11508|11505.2|11504.5|11501.7|12
1655403720000|2022-06-16 18:22:00|11505.5|11502.7|11500|11497.2|11505.5|11502.7|11497|11494.2|45
1655403730000|2022-06-16 18:22:10|11500.9|11498.1|11503|11500.2|11504|11501.2|11500|11497.1|8
1655403740000|2022-06-16 18:22:20|11502|11499.2|11501.9|11499.1|11506.1|11503.2|11497.9|11495|25
1655403750000|2022-06-16 18:22:30|11502|11499.2|11502.9|11500.1|11504|11500.1|11499.9|11497|30
1655403760000|2022-06-16 18:22:40|11504|11500|11497.9|11495.1|11505.4|11502.6|11495.9|11493.1|29
1655403770000|2022-06-16 18:22:50|11497|11494.2|11499|11496.2|11502|11499.1|11493.9|11491.1|34
1655403780000|2022-06-16 18:23:00|11500|11496|11500|11496|11500.1|11497.2|11495.9|11493|17
1655403790000|2022-06-16 18:23:10|11498.9|11496.1|11499.4|11496.6|11503.1|11500.1|11497.4|11494.6|25
1655403800000|2022-06-16 18:23:20|11499.9|11497.1|11501.4|11498.6|11502.1|11499.1|11499.4|11496.6|16
1655403810000|2022-06-16 18:23:30|11501.9|11499.1|11504.9|11502.1|11506.4|11503.6|11500.9|11498.1|20
1655403820000|2022-06-16 18:23:40|11506|11502|11509.9|11507.1|11510.9|11508.1|11506|11502|18
1655403830000|2022-06-16 18:23:50|11510.4|11507.6|11524|11521.2|11526.5|11523.1|11509.9|11507.1|85
1655403840000|2022-06-16 18:24:00|11524.9|11522.1|11522.9|11520.1|11526|11523.2|11518.9|11516|113508
1655403850000|2022-06-16 18:24:10|11521.9|11519.1|11516.9|11514.1|11523|11519.2|11515|11512.2|25
1655403860000|2022-06-16 18:24:20|11516.4|11513.6|11518.9|11516.1|11525.9|11523.1|11515.9|11513.1|254
1655403870000|2022-06-16 18:24:30|11519.9|11517.1|11517.9|11515.1|11521.4|11518.6|11517.4|11514.6|15
1655403880000|2022-06-16 18:24:40|11517.4|11514.6|11509.4|11506.6|11517.4|11514.6|11508.9|11506|29
1655403890000|2022-06-16 18:24:50|11509.9|11507.1|11515.9|11513.1|11515.9|11513.1|11509.4|11506.6|28
1655403900000|2022-06-16 18:25:00|11516.9|11514.1|11516.9|11514.1|11523.9|11521.1|11516.9|11514.1|41
1655403910000|2022-06-16 18:25:10|11517|11514.2|11521.9|11519.1|11521.9|11519.1|11514.9|11512.1|24
1655403920000|2022-06-16 18:25:20|11522.4|11519.6|11518.9|11516.1|11526|11523.1|11518.4|11515.6|34
1655403930000|2022-06-16 18:25:30|11517.9|11515.1|11513|11509|11519|11516.1|11510.9|11508.1|72
1655403940000|2022-06-16 18:25:40|11511.9|11509.1|11510.9|11508.1|11514|11511.1|11507.9|11505|187
1655403950000|2022-06-16 18:25:50|11510.5|11507.7|11512.9|11510.1|11514|11511.1|11507.4|11504.6|37
1655403960000|2022-06-16 18:26:00|11513.9|11511.1|11517.9|11515.1|11521|11518.1|11511.4|11508.6|70
1655403970000|2022-06-16 18:26:10|11516.9|11514.1|11515.9|11513.1|11516.9|11514.1|11511.4|11508.6|166
1655403980000|2022-06-16 18:26:20|11516|11512|11517.9|11515.1|11520|11517.1|11513.9|11511|136
1655403990000|2022-06-16 18:26:30|11520.4|11517.6|11522.9|11520.1|11523.9|11521.1|11518.9|11516.1|39
1655404000000|2022-06-16 18:26:40|11522.4|11519.6|11511.9|11509.1|11522.9|11520.1|11511.9|11509.1|26
1655404010000|2022-06-16 18:26:50|11512.9|11510.1|11506.9|11504.1|11514|11510.1|11501.4|11498.6|63
1655404020000|2022-06-16 18:27:00|11507.9|11505.1|11496|11492|11508|11505.1|11494.9|11492|114291
1655404030000|2022-06-16 18:27:10|11494.9|11492.1|11492.9|11490.1|11500|11496.1|11488.9|11486|114371
1655404040000|2022-06-16 18:27:20|11493.4|11490.6|11500.9|11498.1|11500.9|11498.1|11489.9|11486.5|457347
1655404050000|2022-06-16 18:27:30|11501|11497|11514.9|11512.1|11515|11512.1|11499.9|11496|71
1655404060000|2022-06-16 18:27:40|11515|11511|11517|11513|11522|11517.1|11511.9|11509|95
1655404070000|2022-06-16 18:27:50|11518|11514|11514|11510|11520.4|11517.6|11512.9|11509.5|100
1655404080000|2022-06-16 18:28:00|11513.9|11511.1|11504|11500|11520|11517.1|11499.9|11497|114752
1655404090000|2022-06-16 18:28:10|11503.9|11501.1|11523|11519|11523|11520.1|11503.9|11500|200
1655404100000|2022-06-16 18:28:20|11522.9|11520.1|11527.9|11525.1|11529.9|11527.1|11519.9|11517.1|324
1655404110000|2022-06-16 18:28:30|11527.4|11524.6|11530.9|11528.1|11535.9|11533.1|11526.4|11523.6|291
1655404120000|2022-06-16 18:28:40|11531.4|11528.6|11534.4|11531.6|11537.5|11534.6|11531.4|11528|277
1655404130000|2022-06-16 18:28:50|11533.9|11531.1|11535.4|11532.6|11541.4|11538.6|11531.4|11528.6|446
1655404140000|2022-06-16 18:29:00|11534.4|11531.6|11533.4|11530.6|11536.5|11533.6|11531.4|11528.6|324
1655404150000|2022-06-16 18:29:10|11533.9|11531.1|11528.4|11525.6|11535.9|11533.1|11527.4|11524.6|198
1655404160000|2022-06-16 18:29:20|11529.4|11526.6|11529.4|11526.6|11530.4|11527.6|11526.4|11523.6|309
1655404170000|2022-06-16 18:29:30|11530.4|11527.6|11530.4|11527.6|11530.4|11527.6|11526.9|11524.1|243
1655404180000|2022-06-16 18:29:40|11531.4|11528.6|11532.4|11529.6|11533.9|11531.1|11529.4|11526.6|170
1655404190000|2022-06-16 18:29:50|11531.4|11528.6|11530.9|11528.1|11532.9|11530.1|11528.9|11526.1|267
1655404200000|2022-06-16 18:30:00|11528.4|11525.6|11534.4|11531.6|11534.4|11531.6|11524.4|11521.6|174
1655404210000|2022-06-16 18:30:10|11533.9|11531.1|11547.9|11545.1|11548|11545.1|11532.9|11530.1|284
1655404220000|2022-06-16 18:30:20|11548.4|11545.6|11555.9|11553.1|11555.9|11553.1|11545.9|11543|135
1655404230000|2022-06-16 18:30:30|11554.4|11551.6|11552.9|11550.1|11556|11553.1|11550.9|11548.1|54
1655404240000|2022-06-16 18:30:40|11552.4|11549.6|11552.9|11550.1|11553.4|11550.6|11549.9|11547.1|86
1655404250000|2022-06-16 18:30:50|11551.9|11549.1|11550.9|11548.1|11552.9|11550.1|11549.9|11547|37
1655404260000|2022-06-16 18:31:00|11549.4|11546.6|11535.9|11533.1|11549.4|11546.6|11534.4|11531.6|152
1655404270000|2022-06-16 18:31:10|11536.9|11534.1|11528.9|11526.1|11536.9|11534.1|11528.4|11525.6|83
1655404280000|2022-06-16 18:31:20|11529.4|11526.6|11531|11527|11532|11529.1|11528.9|11526|58
1655404290000|2022-06-16 18:31:30|11529.9|11527.1|11529.9|11527.1|11531|11528.1|11527.9|11525|41
1655404300000|2022-06-16 18:31:40|11530|11526|11530.4|11527.6|11530.9|11528.1|11529.4|11526|53
1655404310000|2022-06-16 18:31:50|11531.4|11528.6|11530.4|11527.6|11531.4|11528.6|11528.9|11526|56
1655404320000|2022-06-16 18:32:00|11531.4|11528.6|11532.9|11530.1|11533|11530.1|11530.9|11528.1|68
1655404330000|2022-06-16 18:32:10|11532.4|11529.6|11535.9|11533.1|11538.4|11535.6|11532.4|11529.6|23
1655404340000|2022-06-16 18:32:20|11535.4|11532.6|11538.9|11536.1|11541.5|11537.1|11534.9|11532.1|64
1655404350000|2022-06-16 18:32:30|11539.4|11536.6|11543.9|11541.1|11545|11542.1|11534.9|11532|233
1655404360000|2022-06-16 18:32:40|11543.4|11540.6|11542.9|11540.1|11546|11542.1|11542|11537.5|46
1655404370000|2022-06-16 18:32:50|11541.9|11539.1|11546|11542|11546|11543.1|11541.9|11539|25
1655404380000|2022-06-16 18:33:00|11544.9|11542.1|11547.9|11545.1|11548.4|11545.6|11543.9|11541|18
1655404390000|2022-06-16 18:33:10|11548.9|11546.1|11549.9|11547.1|11551|11548.1|11547.4|11544.6|53
1655404400000|2022-06-16 18:33:20|11550|11546|11547.9|11545.1|11551|11547.1|11547.9|11543|117077
1655404410000|2022-06-16 18:33:30|11546.9|11544.1|11548.9|11546.1|11550|11547.1|11546.9|11544|29
1655404420000|2022-06-16 18:33:40|11548.4|11545.6|11549.9|11547.1|11550.4|11547.6|11545.9|11543|13
1655404430000|2022-06-16 18:33:50|11550.4|11547.6|11547.9|11545.1|11550.4|11547.6|11546.9|11544|5
1655404440000|2022-06-16 18:34:00|11545.9|11543.1|11548|11544|11548|11545.1|11545.9|11543|14
1655404450000|2022-06-16 18:34:10|11546.9|11544.1|11546.9|11544.1|11547|11544.1|11545.9|11543|5
1655404460000|2022-06-16 18:34:20|11547.4|11544.6|11547.9|11545.1|11548.9|11546.1|11546.9|11543|15
1655404470000|2022-06-16 18:34:30|11549|11545|11554|11550|11554.4|11551.6|11548.9|11545|31
1655404480000|2022-06-16 18:34:40|11553.9|11551.1|11557|11553|11558.4|11555.6|11553.9|11550|22
1655404490000|2022-06-16 18:34:50|11556.9|11554.1|11557.9|11555.1|11558|11555.1|11555.4|11552.6|12
1655404500000|2022-06-16 18:35:00|11558.9|11556.1|11555.4|11552.6|11560|11556.1|11551.9|11549|171
1655404510000|2022-06-16 18:35:10|11554.9|11552.1|11550.9|11548.1|11555.4|11552.6|11550.9|11548|82
1655404520000|2022-06-16 18:35:20|11551.4|11548.6|11544.9|11542.1|11551.9|11549.1|11544.9|11542.1|66
1655404530000|2022-06-16 18:35:30|11544.4|11541.6|11547.9|11545.1|11551|11548.1|11543.9|11541|138
1655404540000|2022-06-16 18:35:40|11547.4|11544.6|11548.4|11545.6|11551|11548.1|11547.4|11544.6|90
1655404550000|2022-06-16 18:35:50|11548|11544|11551.4|11548.6|11551.4|11548.6|11546.9|11544|140
1655404560000|2022-06-16 18:36:00|11549.9|11547.1|11548.9|11546.1|11551|11548.1|11546.9|11543|263
1655404570000|2022-06-16 18:36:10|11548.4|11545.6|11548.4|11545.6|11549.4|11546.6|11548.4|11545.6|34
1655404580000|2022-06-16 18:36:20|11548.9|11546.1|11548.9|11546.1|11548.9|11546.1|11546.9|11544.1|96
1655404590000|2022-06-16 18:36:30|11548.8|11546|11546.9|11544.1|11549|11546.1|11546.9|11543|10
1655404600000|2022-06-16 18:36:40|11547.9|11545.1|11548.9|11546.1|11549|11546.1|11547.9|11545|31
1655404610000|2022-06-16 18:36:50|11549.4|11546.6|11547.9|11545.1|11549.4|11546.6|11547.4|11544.6|12
1655404620000|2022-06-16 18:37:00|11547.4|11544.6|11547.9|11545.1|11549.4|11546.6|11547.4|11544.6|14
1655404630000|2022-06-16 18:37:10|11548.4|11545.6|11548.3|11545.5|11549.3|11546.5|11547.8|11544.9|12
1655404640000|2022-06-16 18:37:20|11548.8|11546|11548.4|11545.6|11548.9|11546.1|11548.4|11545.6|8
1655404650000|2022-06-16 18:37:30|11548.3|11545.5|11550.4|11547.6|11556.9|11553.1|11546.9|11544|157
1655404660000|2022-06-16 18:37:40|11550.3|11547.5|11550.9|11548.1|11551.4|11548.6|11550.3|11547.5|8
1655404670000|2022-06-16 18:37:50|11551.4|11548.6|11554.9|11552.1|11556|11553.1|11550.9|11548.1|28
1655404680000|2022-06-16 18:38:00|11554.8|11552|11546.9|11544.1|11554.8|11552|11546.9|11543|53
1655404690000|2022-06-16 18:38:10|11547.4|11544.6|11556.4|11553.6|11556.4|11553.6|11546.9|11544.1|59
1655404700000|2022-06-16 18:38:20|11555.9|11553.1|11557.4|11554.6|11557.4|11554.6|11555.8|11552.9|12
1655404710000|2022-06-16 18:38:30|11557.3|11554.5|11562.9|11560.1|11563.9|11561.1|11554.8|11551.9|56
1655404720000|2022-06-16 18:38:40|11561.4|11558.6|11568.9|11566.1|11574|11570.6|11561.4|11558.6|237
1655404730000|2022-06-16 18:38:50|11569|11565|11561|11557|11569|11565.1|11561|11555|118811
1655404740000|2022-06-16 18:39:00|11559.9|11557.1|11555.9|11553.1|11560.4|11557.6|11553.9|11551|37
1655404750000|2022-06-16 18:39:10|11554.9|11552.1|11552.9|11550.1|11554.9|11552.1|11552.9|11549|8
1655404760000|2022-06-16 18:39:20|11553|11549|11549.9|11547.1|11553|11549|11549.9|11547|18
1655404770000|2022-06-16 18:39:30|11548.9|11546.1|11544.9|11542.1|11548.9|11546.1|11544.9|11542|16
1655404780000|2022-06-16 18:39:40|11546|11542|11544.4|11541.6|11546|11543.1|11544.4|11541|8
1655404790000|2022-06-16 18:39:50|11544.9|11542.1|11544.9|11542.1|11548|11544|11544.9|11542|14
1655404800000|2022-06-16 18:40:00|11546|11542|11545.9|11543.1|11546.4|11543.6|11545.9|11542|11
1655404810000|2022-06-16 18:40:10|11546|11542|11547|11543|11547|11544.1|11544.9|11542|8
1655404820000|2022-06-16 18:40:20|11546.9|11544.1|11546.9|11544.1|11548.5|11544.1|11545.9|11540|118838
1655404830000|2022-06-16 18:40:30|11547|11543|11547.4|11544.6|11552|11549.1|11545.4|11542.6|262
1655404840000|2022-06-16 18:40:40|11546.9|11544.1|11549.9|11547.1|11551.5|11548.1|11546.9|11544.1|28
1655404850000|2022-06-16 18:40:50|11549.8|11547|11550.8|11548|11550.9|11548.1|11549.8|11547|4
1655404860000|2022-06-16 18:41:00|11550.9|11548.1|11559.8|11557|11559.8|11557|11550.9|11548.1|15
1655404870000|2022-06-16 18:41:10|11560.8|11558|11560.9|11558.1|11568|11563|11559.9|11557|119280
1655404880000|2022-06-16 18:41:20|11561.9|11559.1|11559.9|11557.1|11563.4|11560.6|11559.9|11557|15
1655404890000|2022-06-16 18:41:30|11561|11557|11559.9|11557.1|11563|11560.1|11559.9|11557|44
1655404900000|2022-06-16 18:41:40|11559.8|11557|11550.8|11548|11559.8|11557|11550.8|11547.4|117
1655404910000|2022-06-16 18:41:50|11551.9|11549.1|11552.8|11550|11554.9|11552|11551.8|11549|30
1655404920000|2022-06-16 18:42:00|11552.9|11550.1|11557.8|11555|11558.9|11556.1|11552.9|11550.1|12
1655404930000|2022-06-16 18:42:10|11557.9|11553.9|11555.9|11551.9|11557.9|11555.1|11555.8|11551.9|8
1655404940000|2022-06-16 18:42:20|11555.8|11553|11555.8|11553|11555.8|11553|11552.9|11550.1|11
1655404950000|2022-06-16 18:42:30|11555.9|11553.1|11551.8|11549|11555.9|11553.1|11551.3|11548.5|33
1655404960000|2022-06-16 18:42:40|11553.8|11551|11552.8|11550|11553.9|11551|11549.8|11547|43
1655404970000|2022-06-16 18:42:50|11551.8|11549|11547.8|11545|11551.8|11549|11547.8|11543.9|8
1655404980000|2022-06-16 18:43:00|11547.9|11543.9|11546.8|11544|11548.3|11545.5|11545.8|11541.9|29
1655404990000|2022-06-16 18:43:10|11546.9|11542.9|11550.8|11548|11551.4|11548|11545.8|11541.9|54
1655405000000|2022-06-16 18:43:20|11551.8|11549|11549.3|11546.5|11551.8|11549|11549.3|11546.5|29
1655405010000|2022-06-16 18:43:30|||||||||48
1655405020000|2022-06-16 18:43:40|11548.3|11545.5|11548.8|11546|11550.9|11548|11547.8|11545|11
1655405030000|2022-06-16 18:43:50|11549.8|11547|11553.8|11551|11554.3|11551.5|11547.3|11543.9|104
1655405040000|2022-06-16 18:44:00|11552.8|11550|11555.8|11553|11555.8|11553|11552.8|11548.9|7
1655405050000|2022-06-16 18:44:10|11556.3|11553.5|11555.8|11553|11556.3|11553.5|11555.8|11553|5
1655405060000|2022-06-16 18:44:20|||||||||1
1655405070000|2022-06-16 18:44:30|11554.8|11552|11553.8|11551|11554.8|11552|11553.8|11551|6
1655405080000|2022-06-16 18:44:40|11554.3|11551.5|11554.3|11551.5|11554.9|11552|11552.8|11549.9|12
1655405090000|2022-06-16 18:44:50|11553.8|11551|11553.9|11549.9|11553.9|11551|11552.3|11549.5|29
1655405100000|2022-06-16 18:45:00|11553.8|11551|11553.8|11551|11554.3|11551.5|11553.8|11549.9|6
1655405110000|2022-06-16 18:45:10|11553.9|11549.9|11557.8|11555|11557.9|11555|11553.8|11549.9|5
1655405120000|2022-06-16 18:45:20|11557.3|11554.5|11556.9|11552.9|11558.4|11555|11554.8|11550.4|6
1655405130000|2022-06-16 18:45:30|11555.8|11553|11554.9|11550.9|11558.4|11553|11554.9|11550.4|10
1655405140000|2022-06-16 18:45:40|11553.8|11551|11553.8|11551|11553.9|11551|11552.8|11549.9|1
1655405160000|2022-06-16 18:46:00|11552.8|11550|11556.9|11552.9|11556.9|11553|11552.8|11548.4|5
1655405170000|2022-06-16 18:46:10|11555.8|11553|11560.8|11558|11562.4|11558|11555.8|11551.4|9
1655405180000|2022-06-16 18:46:20|11560.3|11557.5|11560.9|11556.9|11561.9|11558|11559.3|11556.5|6
1655405190000|2022-06-16 18:46:30|11561.9|11557.9|11564.9|11560.9|11565.9|11562|11560.8|11557.4|5
1655405200000|2022-06-16 18:46:40|11563.8|11561|11562.8|11560|11564.9|11561|11562.8|11559.9|7
1655405210000|2022-06-16 18:46:50|11563.9|11559.9|11562.8|11560|11563.9|11560|11562.8|11559.9|2
1655405220000|2022-06-16 18:47:00|11563.8|11561|11563.8|11561|11564.9|11562|11562.8|11559.9|7
1655405230000|2022-06-16 18:47:10|11564.9|11560.9|11563.9|11559.9|11564.9|11561|11562.8|11559.9|3
1655405240000|2022-06-16 18:47:20|11562.8|11560|11562.9|11558.9|11564.8|11562|11561.8|11558.9|7
1655405250000|2022-06-16 18:47:30|11561.8|11559|11557.8|11555|11561.9|11559|11557.8|11555|36
1655405260000|2022-06-16 18:47:40|11557.3|11554.5|11558.3|11555.5|11558.9|11555.5|11557.3|11554.4|119952
1655405270000|2022-06-16 18:47:50|11557.9|11553.9|11558.8|11556|11559.9|11557|11557.8|11553.9|9
1655405280000|2022-06-16 18:48:00|11559.9|11555.9|11558.3|11555.5|11559.9|11556.5|11558.3|11555.5|5
1655405290000|2022-06-16 18:48:10|11558.8|11556|11560.8|11558|11560.9|11558|11558.8|11556|4
1655405300000|2022-06-16 18:48:20|11559.8|11557|11559.8|11557|11560.9|11557|11559.8|11556.9|1
1655405310000|2022-06-16 18:48:30|11558.8|11556|11559.9|11555.9|11559.9|11556|11558.8|11555.9|2
1655405320000|2022-06-16 18:48:40|11558.8|11556|11547.8|11545|11559.4|11556|11546.8|11543.9|239972
1655405330000|2022-06-16 18:48:50|11547.9|11543.9|11544.8|11542|11547.9|11545|11544.8|11542|16
1655405340000|2022-06-16 18:49:00|11545.8|11543|11541.8|11539|11545.8|11543|11541.8|11538.9|13
1655405350000|2022-06-16 18:49:10|11541.3|11538.5|11539.8|11537|11541.3|11538.5|11539.8|11536.9|3
1655405360000|2022-06-16 18:49:20|11539.3|11536.5|11532.8|11530|11540.4|11537|11532.8|11528.9|80
1655405370000|2022-06-16 18:49:30|11533.8|11531|11537.9|11533.9|11537.9|11534|11532.9|11528.9|30
1655405380000|2022-06-16 18:49:40|11536.9|11532.9|11539.8|11537|11540.3|11537.5|11533.9|11529.9|79
1655405390000|2022-06-16 18:49:50|11539.3|11536.5|11539.3|11536.5|11539.3|11536.5|11538.8|11536|2
1655405400000|2022-06-16 18:50:00|11539.8|11537|11545.9|11541.9|11546.9|11543.5|11539.8|11537|13
1655405410000|2022-06-16 18:50:10|11544.8|11542|11546.3|11543.5|11546.3|11543.5|11544.8|11541.9|1
1655405420000|2022-06-16 18:50:20|11545.8|11543|11545.9|11541.9|11545.9|11543|11544.8|11541.9|3
1655405430000|2022-06-16 18:50:30|11544.8|11542|11544.8|11542|11545.3|11542.5|11544.8|11542|1
1655405440000|2022-06-16 18:50:40|11544.9|11540.9|11540.8|11538|11544.9|11541|11540.8|11538|5
1655405450000|2022-06-16 18:50:50|11539.3|11536.5|11540.8|11538|11540.9|11538|11539.3|11536.5|51
1655405460000|2022-06-16 18:51:00|11540.9|11536.9|11539.9|11535.9|11542.9|11539|11539.8|11535.9|7
1655405470000|2022-06-16 18:51:10|11538.8|11536|11539.8|11537|11539.9|11537|11538.8|11535.9|1
1655405480000|2022-06-16 18:51:20|11538.8|11536|11538.8|11536|11540.3|11537.5|11538.8|11536|5
1655405490000|2022-06-16 18:51:30|11539.8|11537|11539.8|11537|11540.9|11537|11539.8|11535.9|7
1655405500000|2022-06-16 18:51:40|11539.9|11535.9|11538.8|11536|11539.9|11537|11538.8|11535.9|0
1655405510000|2022-06-16 18:51:50|11540.9|11536.9|11539.8|11537|11540.9|11538|11538.8|11535.9|5
1655405520000|2022-06-16 18:52:00|11540.8|11538|11541.8|11539|11542.9|11539|11540.8|11538|9
1655405530000|2022-06-16 18:52:10|11540.9|11536.9|11540.9|11536.9|11540.9|11536.9|11540.9|11536.9|1
1655405540000|2022-06-16 18:52:20|11541.9|11537.9|11541.9|11537.9|11541.9|11538|11539.8|11537|5
1655405550000|2022-06-16 18:52:30|11541.8|11539|11545.8|11543|11545.9|11543|11540.8|11538|27
1655405560000|2022-06-16 18:52:40|11545.9|11541.9|11551.9|11547.9|11551.9|11548|11545.9|11540.9|22
1655405570000|2022-06-16 18:52:50|11551.8|11549|11549.3|11546.5|11551.8|11549|11549.3|11546.5|4
1655405580000|2022-06-16 18:53:00|11548.8|11546|11546.9|11542.9|11549.9|11546.5|11546.8|11542.9|15
1655405590000|2022-06-16 18:53:10|11545.8|11543|11543.8|11541|11546.4|11543|11543.8|11539.9|6
1655405600000|2022-06-16 18:53:20|11543.9|11539.9|11542.9|11538.9|11543.9|11539.9|11542.9|11538.9|0
1655405610000|2022-06-16 18:53:30|11541.8|11539|11543.8|11541|11543.9|11541|11540.3|11537.5|9
1655405620000|2022-06-16 18:53:40|11542.3|11539.5|11542.9|11538.9|11542.9|11539.5|11540.3|11536.9|12
1655405630000|2022-06-16 18:53:50|11540.3|11537.5|11539.8|11537|11540.3|11537.5|11539.8|11537|12
1655405640000|2022-06-16 18:54:00|11545.9|11537.9|11544.8|11542|11547.9|11544|11542.8|11537.9|63
1655405650000|2022-06-16 18:54:10|11544.9|11540.9|11547.8|11545|11550.9|11548|11543.3|11540.5|23
1655405660000|2022-06-16 18:54:20|11547.9|11543.9|11546.4|11538.4|11547.9|11545|11543.9|11538.4|30
1655405670000|2022-06-16 18:54:30|11543.9|11539.9|11543.9|11539.9|11543.9|11539.9|11543.9|11539.9|5
1655405680000|2022-06-16 18:54:40|11542.8|11540|11544.9|11540.9|11546.9|11541|11542.8|11538.9|120447
1655405690000|2022-06-16 18:54:50|11547.4|11539.4|11546.8|11544|11547.9|11544|11545.9|11539.4|3
1655405700000|2022-06-16 18:55:00|11547.8|11545|11555.8|11553|11556.9|11553|11547.8|11544.9|44
1655405710000|2022-06-16 18:55:10|11555.9|11551.9|11556.8|11554|11556.9|11554|11554.8|11551.9|5
1655405720000|2022-06-16 18:55:20|11556.3|11553.5|11558.8|11556|11559.8|11557|11556.3|11553.5|11
1655405730000|2022-06-16 18:55:30|11559.9|11555.9|11550.9|11546.9|11562.4|11558|11549.8|11545.9|26
1655405740000|2022-06-16 18:55:40|11552.4|11544.4|11550.9|11546.9|11552.4|11546.9|11548.9|11542.4|10
1655405750000|2022-06-16 18:55:50|11550.8|11548|11551.9|11547.9|11551.9|11548|11547.8|11542.4|30
1655405760000|2022-06-16 18:56:00|11554.4|11546.4|11553.9|11549.9|11556.9|11553|11551.8|11546.4|361647
1655405770000|2022-06-16 18:56:10|11555.8|11553|11553.8|11551|11555.8|11553|11553.8|11550.9|241115
1655405780000|2022-06-16 18:56:20|11554.8|11552|11552.8|11550|11557.4|11552|11552.8|11549.4|4
1655405790000|2022-06-16 18:56:30|11553.9|11549.9|11554.9|11550.9|11554.9|11551|11552.8|11549.9|0
1655405800000|2022-06-16 18:56:40|11556.4|11548.4|11553.9|11549.9|11556.4|11551|11552.8|11548.4|0
1655405810000|2022-06-16 18:56:50|11553.8|11551|11554.9|11550.9|11554.9|11551|11553.8|11550.9|0
1655405820000|2022-06-16 18:57:00|11554.8|11552|11551.8|11549|11555.8|11553|11551.8|11548.9|9
1655405830000|2022-06-16 18:57:10|11549.8|11547|11546.9|11542.9|11549.8|11547|11544.8|11542|9
1655405840000|2022-06-16 18:57:20|11545.9|11541.9|11546.9|11542.9|11546.9|11543|11542.8|11538.9|10
1655405850000|2022-06-16 18:57:30|11545.8|11543|11545.8|11543|11545.8|11543|11545.8|11543|1
1655405860000|2022-06-16 18:57:40|11544.3|11541.5|11543.9|11539.9|11544.3|11541.5|11543.9|11539.9|32
1655405870000|2022-06-16 18:57:50|11543.8|11541|11545.8|11543|11546.3|11543.5|11543.8|11539.9|11
1655405880000|2022-06-16 18:58:00|11543.8|11541|11543.8|11541|11543.9|11541|11543.8|11539.9|4
1655405890000|2022-06-16 18:58:10|11543.9|11539.9|11544.8|11542|11547.4|11542|11543.8|11539.4|3
1655405900000|2022-06-16 18:58:20|11545.9|11541.9|11546.9|11542.9|11546.9|11542.9|11545.9|11541.9|3
1655405910000|2022-06-16 18:58:30|11546.8|11544|11546.9|11542.9|11547.3|11544.5|11545.8|11542.9|5
1655405920000|2022-06-16 18:58:40|11546.8|11544|11549.9|11545.9|11550.9|11547|11546.8|11544|7
1655405930000|2022-06-16 18:58:50|11549.8|11547|11551.8|11549|11551.8|11549|11549.8|11547|1
1655405940000|2022-06-16 18:59:00|11551.9|11547.9|11551.8|11549|11551.9|11549|11548.8|11544.9|11
1655405960000|2022-06-16 18:59:20|11550.8|11548|11551.9|11547.9|11551.9|11548|11549.8|11546.9|48
1655405970000|2022-06-16 18:59:30|11551.8|11549|11550.9|11546.9|11551.9|11549|11549.7|11545.9|5
1655405980000|2022-06-16 18:59:40|11550.7|11547.9|11547.8|11545|11551.9|11549|11547.7|11543.9|14
1655405990000|2022-06-16 18:59:50|11547.9|11543.9|11550.9|11546.9|11551.9|11548.5|11547.7|11543.9|10
1655406000000|2022-06-16 19:00:00|11549.8|11547|11558.8|11556|11559.2|11556.4|11549.8|11546.8|122
1655406010000|2022-06-16 19:00:10|11559.7|11556.9|11557.7|11554.9|11559.9|11556.9|11556.8|11553.9|9
1655406020000|2022-06-16 19:00:20|11557.8|11555|11551.8|11547.8|11558.8|11556|11551.8|11547.8|122
1655406030000|2022-06-16 19:00:30|11550.7|11547.9|11550.7|11547.9|11551.8|11547.9|11549.2|11546.4|10
1655406040000|2022-06-16 19:00:40|11550.8|11546.8|11547.7|11544.9|11550.8|11546.9|11544.7|11539.8|604901
1655406050000|2022-06-16 19:00:50|11547.8|11543.8|11549.7|11546.9|11552.3|11546.9|11546.7|11543.8|241972
1655406060000|2022-06-16 19:01:00|11549.9|11545.9|11545.8|11541.8|11549.9|11545.9|11545.7|11541.8|5
1655406070000|2022-06-16 19:01:10|11544.7|11541.9|11543.7|11540.9|11544.8|11541.9|11541.7|11536.3|30
1655406080000|2022-06-16 19:01:20|11544.2|11541.4|11544.7|11541.9|11544.7|11541.9|11544.2|11541.4|2
1655406090000|2022-06-16 19:01:30|11545.2|11542.4|11547.7|11544.9|11547.7|11544.9|11545.2|11542.4|26
1655406100000|2022-06-16 19:01:40|11549.7|11546.9|11549.7|11546.9|11551.8|11547.9|11549.7|11546.8|4
1655406110000|2022-06-16 19:01:50|11550.8|11546.8|11550.8|11546.8|11550.8|11546.9|11549.7|11546.8|0
1655406120000|2022-06-16 19:02:00|11550.7|11547.9|11549.7|11546.9|11550.7|11547.9|11548.7|11544.8|7
1655406130000|2022-06-16 19:02:10|11549.8|11545.8|11548.7|11545.9|11549.8|11546.9|11548.7|11544.8|2
1655406140000|2022-06-16 19:02:20|11549.8|11545.8|11546.7|11543.9|11549.8|11545.9|11546.7|11543.8|1
1655406150000|2022-06-16 19:02:30|11547.2|11544.4|11550.7|11547.9|11552.7|11549.9|11547.2|11543.8|18
1655406160000|2022-06-16 19:02:40|11550.8|11546.8|11549.7|11546.9|11551.2|11548.4|11548.7|11544.8|2
1655406170000|2022-06-16 19:02:50|11549.8|11545.8|11551.7|11548.9|11551.8|11548.9|11549.7|11545.8|32
1655406180000|2022-06-16 19:03:00|11553.8|11549.8|11555.7|11552.9|11556.8|11552.9|11553.8|11549.8|7
1655406190000|2022-06-16 19:03:10|11554.7|11551.9|11553.7|11550.9|11557.3|11551.9|11553.7|11549.3|10
1655406200000|2022-06-16 19:03:20|11554.2|11551.4|11556.7|11553.9|11556.8|11553.9|11554.2|11551.4|40
1655406210000|2022-06-16 19:03:30|11556.8|11552.8|11558.7|11555.9|11558.8|11555.9|11556.7|11552.8|9
1655406220000|2022-06-16 19:03:40|11559.8|11555.8|11558.7|11555.9|11559.8|11555.9|11558.7|11554.8|2
1655406230000|2022-06-16 19:03:50|11557.7|11554.9|11558.7|11555.9|11558.7|11555.9|11557.7|11554.9|3
1655406240000|2022-06-16 19:04:00|11558.8|11554.8|11558.7|11555.9|11559.2|11556.4|11558.7|11554.8|2
1655406250000|2022-06-16 19:04:10|11559.2|11556.4|11558.7|11555.9|11559.2|11556.4|11558.7|11555.9|2
1655406260000|2022-06-16 19:04:20|11558.2|11555.4|11559.2|11556.4|11559.2|11556.4|11558.2|11555.4|0
1655406270000|2022-06-16 19:04:30|11558.2|11555.4|11556.8|11552.8|11558.8|11555.4|11556.2|11552.8|7
1655406280000|2022-06-16 19:04:40|11556.7|11553.9|11552.8|11548.8|11556.8|11553.9|11551.7|11548.3|20
1655406290000|2022-06-16 19:04:50|11551.7|11548.9|11549.7|11546.9|11552.8|11548.9|11549.7|11546.9|5
1655406300000|2022-06-16 19:05:00|11549.2|11546.4|11554.7|11551.9|11555.8|11552.9|11547.7|11544.8|33
1655406310000|2022-06-16 19:05:10|11555.2|11552.4|11554.7|11551.9|11555.2|11552.4|11554.7|11551.9|1
1655406320000|2022-06-16 19:05:20|11554.8|11550.8|11554.2|11551.4|11554.8|11551.4|11553.7|11549.8|24
1655406330000|2022-06-16 19:05:30|11552.7|11549.9|11553.7|11550.9|11554.2|11551.4|11552.7|11549.8|2
1655406340000|2022-06-16 19:05:40|11554.2|11551.4|11556.7|11553.9|11557.8|11553.9|11554.2|11551.4|2
1655406350000|2022-06-16 19:05:50|11557.2|11554.4|11557.7|11554.9|11558.8|11555.9|11556.7|11553.8|7
1655406360000|2022-06-16 19:06:00|11558.2|11555.4|11558.8|11554.8|11558.8|11555.9|11557.7|11554.8|3
1655406370000|2022-06-16 19:06:10|11557.7|11554.9|11558.7|11555.9|11558.7|11555.9|11556.7|11553.9|4
1655406380000|2022-06-16 19:06:20|11559.2|11556.4|11559.2|11556.4|11559.2|11556.4|11558.7|11555.9|0
1655406390000|2022-06-16 19:06:30|11558.2|11555.4|11557.8|11553.8|11558.2|11555.4|11556.2|11553.4|5
1655406400000|2022-06-16 19:06:40|11556.7|11553.9|11557.7|11554.9|11558.2|11555.4|11556.7|11553.8|0
1655406410000|2022-06-16 19:06:50|11557.2|11554.4|11557.8|11553.8|11557.8|11554.9|11556.7|11553.8|1
1655406420000|2022-06-16 19:07:00|11557.7|11554.9|11558.7|11555.9|11559.7|11556.9|11557.7|11554.8|15
1655406430000|2022-06-16 19:07:10|11559.2|11556.4|11558.7|11555.9|11560.7|11557.9|11557.7|11554.9|29
1655406440000|2022-06-16 19:07:20|11557.2|11554.4|11557.2|11554.4|11558.2|11555.4|11556.7|11553.9|5
1655406450000|2022-06-16 19:07:30|11557.7|11554.9|11557.7|11554.9|11558.2|11555.4|11556.7|11553.8|1
1655406460000|2022-06-16 19:07:40|11558.2|11555.4|11557.8|11553.8|11559.8|11556.9|11556.7|11553.8|9
1655406470000|2022-06-16 19:07:50|11557.7|11554.9|11556.7|11553.9|11557.8|11554.9|11556.7|11553.8|0
1655406480000|2022-06-16 19:08:00|11557.2|11554.4|11552.7|11549.9|11557.2|11554.4|11552.7|11549.9|5
1655406490000|2022-06-16 19:08:10|11553.2|11550.4|11553.2|11550.4|11553.2|11550.4|11553.2|11550.4|1
1655406500000|2022-06-16 19:08:20|11552.7|11549.9|11552.7|11549.9|11553.2|11550.4|11552.7|11549.9|1
1655406510000|2022-06-16 19:08:30|11553.7|11550.9|11558.2|11555.4|11558.2|11555.4|11553.7|11550.9|6
1655406520000|2022-06-16 19:08:40|11556.7|11553.9|11557.7|11554.9|11557.8|11554.9|11556.7|11552.8|9
1655406530000|2022-06-16 19:08:50|11558.7|11555.9|11558.7|11555.9|11558.8|11555.9|11558.7|11554.8|1
1655406540000|2022-06-16 19:09:00|11558.2|11555.4|11557.7|11554.9|11558.2|11555.4|11557.2|11554.4|7
1655406550000|2022-06-16 19:09:10|11558.8|11554.8|11557.7|11554.9|11558.8|11554.9|11557.7|11554.8|0
1655406560000|2022-06-16 19:09:20|11558.8|11554.8|11557.7|11554.9|11559.8|11556.9|11557.2|11554.4|10
1655406570000|2022-06-16 19:09:30|11558.7|11555.9|11558.7|11555.9|11559.8|11555.9|11557.7|11554.8|1
1655406580000|2022-06-16 19:09:40|11559.7|11556.9|11559.8|11555.8|11559.8|11556.9|11558.7|11555.8|7
1655406590000|2022-06-16 19:09:50|11558.7|11555.9|11560.2|11557.4|11560.2|11557.4|11557.7|11554.8|19
1655406600000|2022-06-16 19:10:00|11559.7|11556.9|11563.8|11559.8|11563.8|11560.9|11559.2|11555.8|242597
1655406610000|2022-06-16 19:10:10|11562.7|11559.9|11562.7|11559.9|11563.8|11560.9|11560.7|11557.9|242635
1655406620000|2022-06-16 19:10:20|11563.3|11559.3|11560.7|11557.9|11563.8|11559.9|11560.2|11557.4|5
1655406630000|2022-06-16 19:10:30|11561.8|11557.8|11562.3|11558.3|11563.8|11559.9|11560.7|11557.3|970508
1655406640000|2022-06-16 19:10:40|11562.8|11558.8|11559.7|11556.9|11564.8|11559.4|11559.7|11556.3|849195
1655406650000|2022-06-16 19:10:50|11560.8|11556.8|11561.7|11558.9|11561.8|11558.9|11559.7|11556.8|3
1655406660000|2022-06-16 19:11:00|11562.7|11559.9|11561.7|11558.9|11563.2|11560.4|11560.7|11557.9|5
1655406670000|2022-06-16 19:11:10|11562.2|11559.4|11562.7|11559.9|11562.7|11559.9|11562.2|11559.4|1
1655406680000|2022-06-16 19:11:20|11564.2|11561.4|11562.7|11559.9|11564.2|11561.4|11562.7|11559.8|5
1655406690000|2022-06-16 19:11:30|11563.7|11560.9|11565.7|11562.9|11568.8|11565.9|11563.7|11560.9|33
1655406700000|2022-06-16 19:11:40|11566.2|11563.4|11564.7|11561.9|11566.8|11563.9|11564.7|11561.9|8
1655406710000|2022-06-16 19:11:50|11564.2|11561.4|11563.8|11559.8|11564.8|11561.9|11563.7|11559.8|8
1655406720000|2022-06-16 19:12:00|11562.7|11559.9|11560.7|11557.9|11563.8|11560.4|11560.7|11557.8|12
1655406730000|2022-06-16 19:12:10|11561.8|11557.8|11560.7|11557.9|11561.8|11558.9|11560.7|11557.8|1
1655406740000|2022-06-16 19:12:20|11561.7|11558.9|11560.7|11557.9|11562.2|11559.4|11559.7|11555.8|9
1655406750000|2022-06-16 19:12:30|11561.2|11558.4|11560.7|11557.9|11562.7|11559.9|11560.7|11557.8|4
1655406760000|2022-06-16 19:12:40|11559.7|11556.9|11557.7|11554.9|11559.7|11556.9|11557.7|11554.9|10
1655406770000|2022-06-16 19:12:50|11555.7|11552.9|11554.7|11551.9|11555.8|11552.9|11554.7|11551.8|1
1655406780000|2022-06-16 19:13:00|11552.7|11549.9|11551.7|11548.9|11552.7|11549.9|11551.7|11548.9|5
1655406790000|2022-06-16 19:13:10|11549.7|11546.9|11549.7|11546.9|11550.8|11546.9|11549.7|11546.8|17
1655406800000|2022-06-16 19:13:20|11551.2|11548.4|11556.7|11553.9|11556.7|11553.9|11551.2|11548.4|15
1655406810000|2022-06-16 19:13:30|11556.2|11553.4|11556.7|11553.9|11556.8|11553.9|11555.2|11552.4|4
1655406820000|2022-06-16 19:13:40|11555.7|11552.9|11555.7|11552.9|11555.7|11552.9|11555.7|11552.9|0
1655406830000|2022-06-16 19:13:50|||||||||6
1655406840000|2022-06-16 19:14:00|11555.8|11551.8|11551.7|11548.9|11555.8|11552.9|11551.7|11548.9|0
1655406850000|2022-06-16 19:14:10|11552.2|11549.4|11554.7|11551.9|11555.2|11552.4|11552.2|11549.4|6
1655406860000|2022-06-16 19:14:20|11555.2|11552.4|11554.7|11551.9|11556.7|11553.9|11553.7|11550.9|8
1655406870000|2022-06-16 19:14:30|11553.7|11550.9|11555.7|11552.9|11555.8|11552.9|11553.7|11550.8|13
1655406880000|2022-06-16 19:14:40|11557.1|11554.3|11556.7|11553.9|11558.2|11555.4|11555.7|11552.9|12
1655406890000|2022-06-16 19:14:50|11554.7|11551.9|11553.7|11550.9|11554.7|11551.9|11553.7|11550.9|3
1655406900000|2022-06-16 19:15:00|11553.2|11550.4|11550.7|11547.9|11554.2|11551.4|11550.2|11546.8|14
1655406910000|2022-06-16 19:15:10|11549.7|11546.9|11550.7|11547.9|11550.7|11547.9|11549.7|11545.8|1
1655406920000|2022-06-16 19:15:20|11550.2|11547.4|11549.6|11546.8|11550.7|11547.9|11548.7|11545.7|2
1655406930000|2022-06-16 19:15:30|11548.6|11545.8|11549.6|11546.8|11549.6|11546.8|11548.6|11545.8|3
1655406940000|2022-06-16 19:15:40|11548.6|11545.8|11551.7|11547.7|11551.8|11548.8|11547.6|11544.7|3
1655406950000|2022-06-16 19:15:50|11550.6|11547.8|11548.6|11545.8|11551.7|11548.8|11548.6|11545.7|2
1655406960000|2022-06-16 19:16:00|11551.7|11547.7|11547.6|11544.8|11551.7|11547.8|11546.6|11543.8|98
1655406970000|2022-06-16 19:16:10|11547.7|11543.7|11545.1|11542.3|11547.7|11544.8|11543.6|11540.7|38
1655406980000|2022-06-16 19:16:20|11544.6|11541.8|11546.6|11543.8|11547.7|11544.8|11544.6|11541.8|21
1655406990000|2022-06-16 19:16:30|11547.7|11543.7|11546.7|11542.7|11547.7|11544.3|11545.6|11542.7|6
1655407000000|2022-06-16 19:16:40|11545.6|11542.8|11546.7|11542.7|11546.7|11542.8|11545.6|11542.7|1
1655407010000|2022-06-16 19:16:50|11546.6|11543.8|11543.6|11540.8|11547.1|11544.3|11543.6|11540.7|5
1655407020000|2022-06-16 19:17:00|11544.1|11541.3|11543.6|11540.8|11544.2|11541.3|11542.6|11539.7|12
1655407030000|2022-06-16 19:17:10|11543.7|11539.7|11544.6|11541.8|11544.6|11541.8|11542.6|11539.7|11
1655407040000|2022-06-16 19:17:20|11545.1|11542.3|11535.7|11531.7|11545.1|11542.3|11535.6|11531.7|19
1655407050000|2022-06-16 19:17:30|11534.6|11531.8|11534.6|11531.8|11534.6|11531.8|11534.6|11531.8|0
1655407060000|2022-06-16 19:17:40|11535.6|11532.8|11534.6|11531.8|11536.7|11533.8|11534.6|11531.7|27
1655407070000|2022-06-16 19:17:50|11535.6|11532.8|11539.6|11536.8|11539.6|11536.8|11535.6|11532.8|12
1655407080000|2022-06-16 19:18:00|11538.6|11535.8|11535.7|11531.7|11538.6|11535.8|11535.6|11531.7|3
1655407090000|2022-06-16 19:18:10|11534.6|11531.8|11534.6|11531.8|11534.6|11531.8|11534.6|11531.8|2
1655407100000|2022-06-16 19:18:20|11533.6|11530.8|11533.6|11530.8|11534.7|11530.8|11531.6|11528.7|7
1655407110000|2022-06-16 19:18:30|11534.6|11531.8|11533.6|11530.8|11534.7|11531.8|11532.6|11529.8|364660
1655407120000|2022-06-16 19:18:40|11533.1|11530.3|11532.6|11529.8|11533.1|11530.3|11531.6|11528.7|3
1655407130000|2022-06-16 19:18:50|11532.7|11528.7|11531.6|11528.8|11532.7|11529.8|11531.6|11528.7|121551
1655407140000|2022-06-16 19:19:00|11529.1|11526.3|11533.6|11530.8|11533.6|11530.8|11528.6|11525.8|364710
1655407150000|2022-06-16 19:19:10|11533.1|11530.3|11534.6|11531.8|11534.6|11531.8|11531.6|11528.7|45
1655407160000|2022-06-16 19:19:20|11533.6|11530.8|11532.7|11528.7|11537.2|11532.8|11532.7|11528.7|121650
1655407170000|2022-06-16 19:19:30|11532.6|11529.8|11532.7|11528.7|11533.7|11530.3|11532.1|11528.7|486560
1655407180000|2022-06-16 19:19:40|11531.6|11528.8|11530.6|11527.8|11532.1|11529.3|11530.6|11527.7|121642
1655407190000|2022-06-16 19:19:50|11531.7|11527.7|11529.6|11526.8|11531.7|11527.7|11529.6|11526.7|1
1655407200000|2022-06-16 19:20:00|11530.6|11527.8|11528.6|11525.8|11531.6|11528.8|11524.6|11521.7|45
1655407210000|2022-06-16 19:20:10|11528.1|11525.3|11530.1|11527.3|11531.1|11528.3|11528.1|11525.3|23
1655407220000|2022-06-16 19:20:20|11529.6|11526.8|11527.6|11524.8|11529.6|11526.8|11526.6|11522.7|8
1655407230000|2022-06-16 19:20:30|11528.1|11525.3|11528.6|11525.8|11528.7|11525.8|11527.6|11524.7|8
1655407240000|2022-06-16 19:20:40|11528.1|11525.3|11530.6|11527.8|11530.7|11527.8|11526.6|11523.7|4
1655407250000|2022-06-16 19:20:50|11529.6|11526.8|11528.6|11525.8|11531.7|11528.8|11528.6|11525.8|5
1655407260000|2022-06-16 19:21:00|11527.6|11524.8|11523.6|11520.8|11527.6|11524.8|11523.1|11520.3|36
1655407270000|2022-06-16 19:21:10|11523.1|11520.3|11522.6|11519.8|11523.7|11520.8|11522.1|11519.3|36
1655407280000|2022-06-16 19:21:20|11521.6|11518.8|11519.1|11516.3|11522.7|11519.8|11519.1|11516.3|69
1655407290000|2022-06-16 19:21:30|11518.6|11515.8|11518.6|11515.8|11519.6|11516.8|11517.6|11514.8|58
1655407300000|2022-06-16 19:21:40|11520.6|11517.8|11522.7|11518.7|11524.6|11521.8|11520.6|11517.7|25
1655407310000|2022-06-16 19:21:50|11521.6|11518.8|11522.7|11518.7|11523.7|11520.3|11521.6|11517.7|49
1655407320000|2022-06-16 19:22:00|11522.6|11519.8|11523.7|11519.7|11524.7|11520.8|11522.6|11519.7|30
1655407330000|2022-06-16 19:22:10|11524.7|11520.7|11529.6|11526.8|11529.6|11526.8|11524.6|11520.7|29
1655407340000|2022-06-16 19:22:20|11528.1|11525.3|11529.7|11525.7|11529.7|11526.8|11526.6|11523.7|27
1655407350000|2022-06-16 19:22:30|11529.6|11526.8|11527.6|11524.8|11529.7|11526.8|11527.6|11524.7|0
1655407360000|2022-06-16 19:22:40|11528.6|11525.8|11526.6|11523.8|11528.7|11525.8|11525.6|11522.7|8
1655407370000|2022-06-16 19:22:50|11526.7|11522.7|11524.6|11521.8|11526.7|11522.8|11524.6|11521.7|2
1655407380000|2022-06-16 19:23:00|11524.7|11520.7|11524.6|11521.8|11525.1|11522.3|11523.6|11520.7|2
1655407390000|2022-06-16 19:23:10|11525.6|11522.8|11525.6|11522.8|11526.7|11523.3|11524.6|11521.7|7
1655407400000|2022-06-16 19:23:20|11526.7|11522.7|11521.6|11518.8|11526.7|11523.8|11521.6|11518.8|7
1655407410000|2022-06-16 19:23:30|11521.7|11517.7|11515.7|11511.7|11521.7|11517.8|11515.6|11511.7|11
1655407420000|2022-06-16 19:23:40|11514.6|11511.8|11512.6|11509.8|11514.7|11511.8|11511.6|11508.7|27
1655407430000|2022-06-16 19:23:50|11512.1|11509.3|11512.6|11509.8|11513.6|11510.8|11511.6|11508.8|10
1655407440000|2022-06-16 19:24:00|11512.1|11509.3|11513.6|11510.8|11514.7|11511.8|11512.1|11509.3|14
1655407450000|2022-06-16 19:24:10|11514.1|11511.3|11513.6|11510.8|11514.1|11511.3|11513.6|11509.7|2
1655407460000|2022-06-16 19:24:20|11513.7|11509.7|11510.6|11507.8|11513.7|11510.8|11509.6|11506.8|5
1655407470000|2022-06-16 19:24:30|11511.6|11508.8|11511.6|11508.8|11514.7|11511.8|11511.6|11508.7|23
1655407480000|2022-06-16 19:24:40|11511.7|11507.7|11506.6|11503.8|11511.7|11507.8|11506.6|11503.7|9
1655407490000|2022-06-16 19:24:50|11506.1|11503.3|11504.6|11501.8|11508.2|11503.8|11503.6|11500.2|15
1655407500000|2022-06-16 19:25:00|11504.1|11501.3|11506.6|11503.8|11506.7|11503.8|11503.1|11500.3|21
1655407510000|2022-06-16 19:25:10|11506.7|11502.7|11502.6|11499.8|11506.7|11503.3|11502.6|11499.8|6
1655407520000|2022-06-16 19:25:20|11501.7|11497.7|11505.6|11502.8|11505.7|11502.8|11500.6|11497.7|21
1655407530000|2022-06-16 19:25:30|11506.7|11502.7|11508.6|11505.8|11509.7|11506.3|11506.6|11502.7|16
1655407540000|2022-06-16 19:25:40|11509.1|11506.3|11506.7|11502.7|11509.1|11506.3|11505.6|11502.7|2
1655407550000|2022-06-16 19:25:50|11505.6|11502.8|11505.6|11502.8|11506.7|11503.8|11505.6|11502.7|0
1655407560000|2022-06-16 19:26:00|11504.6|11501.8|11506.1|11503.3|11506.1|11503.3|11504.6|11501.8|6
1655407570000|2022-06-16 19:26:10|11507.6|11504.8|11508.6|11505.8|11508.7|11505.8|11507.6|11504.7|4
1655407580000|2022-06-16 19:26:20|11509.6|11506.8|11510.7|11506.7|11510.7|11506.8|11507.6|11504.7|13
1655407590000|2022-06-16 19:26:30|11509.6|11506.8|11506.6|11503.8|11510.7|11507.8|11506.6|11503.8|22
1655407600000|2022-06-16 19:26:40|11507.7|11503.7|11500.1|11497.3|11508.1|11505.3|11497.6|11494.8|74
1655407610000|2022-06-16 19:26:50|11499.1|11496.3|11500.6|11497.8|11500.6|11497.8|11496.6|11493.2|122296
1655407620000|2022-06-16 19:27:00|11501.6|11498.8|11507.6|11504.8|11507.7|11504.8|11501.6|11498.8|26
1655407630000|2022-06-16 19:27:10|11507.7|11503.7|11507.6|11504.8|11511.2|11506.8|11506.6|11502.7|122320
1655407640000|2022-06-16 19:27:20|11508.1|11505.3|11511.6|11508.8|11513.2|11509.3|11507.6|11504.7|611637
1655407650000|2022-06-16 19:27:30|11512.1|11509.3|11515.7|11511.7|11516.2|11512.8|11512.1|11509.3|244732
1655407660000|2022-06-16 19:27:40|11515.1|11512.3|11515.6|11512.8|11516.7|11513.8|11514.6|11511.2|9
1655407670000|2022-06-16 19:27:50|11515.1|11512.3|11512.6|11509.8|11515.7|11512.8|11512.6|11509.7|9
1655407680000|2022-06-16 19:28:00|11513.1|11510.3|11514.6|11511.8|11514.6|11511.8|11513.1|11510.3|12
1655407690000|2022-06-16 19:28:10|11514.7|11510.7|11515.1|11512.3|11515.1|11512.3|11514.6|11510.7|4
1655407700000|2022-06-16 19:28:20|11515.6|11512.8|11512.6|11509.8|11515.7|11512.8|11512.6|11509.8|4
1655407710000|2022-06-16 19:28:30|11512.7|11508.7|11508.1|11505.3|11512.7|11509.8|11508.1|11505.3|0
1655407720000|2022-06-16 19:28:40|11508.6|11505.8|11500.7|11496.7|11508.6|11505.8|11500.6|11496.7|28
1655407730000|2022-06-16 19:28:50|11499.6|11496.8|11494.7|11490.7|11500.7|11497.8|11493.6|11490.7|54
1655407740000|2022-06-16 19:29:00|11494.6|11491.8|11496.6|11493.8|11497.2|11494.3|11494.6|11491.7|9
1655407750000|2022-06-16 19:29:10|11497.1|11494.3|11497.6|11494.8|11500.1|11497.3|11497.1|11494.3|19
1655407760000|2022-06-16 19:29:20|11497.1|11494.3|11497.1|11494.3|11497.1|11494.3|11495.6|11492.7|3
1655407770000|2022-06-16 19:29:30|11497.6|11494.8|11496.6|11493.8|11499.1|11496.3|11496.6|11493.7|19
1655407780000|2022-06-16 19:29:40|11497.1|11494.3|11506.6|11503.8|11506.6|11503.8|11495.6|11492.7|26
1655407790000|2022-06-16 19:29:50|11507.1|11504.3|11507.6|11504.8|11509.7|11506.8|11507.1|11504.3|16
1655407800000|2022-06-16 19:30:00|11507.7|11503.7|11504.6|11501.8|11507.7|11504.8|11502.6|11499.7|18
1655407810000|2022-06-16 19:30:10|11506.7|11502.7|11510.6|11507.8|11510.7|11507.8|11505.6|11502.7|5
1655407820000|2022-06-16 19:30:20|11511.1|11508.3|11508.6|11505.8|11511.1|11508.3|11508.6|11505.7|11
1655407830000|2022-06-16 19:30:30|11509.7|11505.7|11509.6|11506.8|11510.1|11507.3|11508.6|11505.7|10
1655407840000|2022-06-16 19:30:40|11509.1|11506.3|11500.7|11496.7|11509.1|11506.3|11500.6|11496.7|61
1655407850000|2022-06-16 19:30:50|11499.6|11496.8|11497.7|11493.7|11499.6|11496.8|11494.6|11491.2|27
1655407860000|2022-06-16 19:31:00|11497.6|11494.8|11503.7|11499.7|11503.7|11499.8|11497.6|11494.8|245126
1655407870000|2022-06-16 19:31:10|11502.6|11499.8|11505.6|11502.8|11506.7|11503.8|11501.6|11498.7|20
1655407880000|2022-06-16 19:31:20|11505.1|11502.3|11505.6|11502.8|11506.1|11503.3|11502.6|11498.7|245243
1655407890000|2022-06-16 19:31:30|11505.7|11501.7|11501.6|11498.8|11505.7|11501.7|11501.6|11498.7|5
1655407900000|2022-06-16 19:31:40|11501.1|11498.3|11501.7|11497.7|11502.7|11499.8|11497.6|11494.7|11
1655407910000|2022-06-16 19:31:50|11500.6|11497.8|11496.6|11493.8|11501.2|11497.8|11496.6|11493.7|5
1655407920000|2022-06-16 19:32:00|11497.1|11494.3|11500.7|11496.7|11500.7|11496.8|11497.1|11493.7|10
1655407930000|2022-06-16 19:32:10|11499.6|11496.8|11497.6|11494.8|11499.6|11496.8|11497.6|11493.7|1
1655407940000|2022-06-16 19:32:20|11499.1|11496.3|11498.6|11495.8|11501.1|11498.3|11497.6|11494.7|7
1655407950000|2022-06-16 19:32:30|11499.7|11495.7|11500.7|11496.7|11501.7|11498.8|11498.6|11495.7|2
1655407960000|2022-06-16 19:32:40|11500.6|11497.8|11502.1|11499.3|11504.7|11501.8|11500.6|11496.7|5
1655407970000|2022-06-16 19:32:50|11503.1|11500.3|11507.7|11503.7|11507.7|11504.3|11503.1|11499.7|10
1655407980000|2022-06-16 19:33:00|11506.6|11503.8|11506.6|11503.8|11507.6|11504.8|11506.1|11502.7|5
1655407990000|2022-06-16 19:33:10|11506.1|11503.3|11505.7|11501.7|11506.1|11503.3|11502.6|11499.8|4
1655408000000|2022-06-16 19:33:20|11505.6|11502.8|11505.6|11502.8|11507.7|11504.8|11503.6|11499.7|4
1655408010000|2022-06-16 19:33:30|11507.6|11503.6|11505.6|11502.8|11508.1|11505.3|11504.6|11501.8|9
1655408020000|2022-06-16 19:33:40|11505.1|11502.3|11502.5|11499.7|11505.1|11502.3|11502.5|11499.6|1
1655408030000|2022-06-16 19:33:50|11502|11499.2|11500.5|11497.7|11502.6|11499.7|11500|11497.2|16
1655408040000|2022-06-16 19:34:00|11501.6|11497.6|11500.5|11497.7|11502|11499.2|11499.5|11496.6|47
1655408050000|2022-06-16 19:34:10|11501.5|11498.7|11496.5|11493.7|11503|11500.2|11496.5|11492.6|16
1655408060000|2022-06-16 19:34:20|11497.5|11494.7|11498.5|11495.7|11498.6|11495.7|11497.5|11494.6|5
1655408070000|2022-06-16 19:34:30|11497.5|11494.7|11495.6|11491.6|11498.6|11494.7|11493.5|11490.7|7
1655408080000|2022-06-16 19:34:40|11494.5|11491.7|11496.6|11492.6|11497.6|11493.7|11494.5|11491.6|1
1655408090000|2022-06-16 19:34:50|11497.5|11494.7|11504.5|11501.7|11505.6|11501.7|11495.5|11492.6|113
1655408100000|2022-06-16 19:35:00|11503.5|11500.7|11502.5|11499.7|11505|11502.2|11502.5|11498.6|11
1655408110000|2022-06-16 19:35:10|11503|11500.2|11503.6|11499.6|11505.6|11502.7|11502.5|11499.6|6
1655408120000|2022-06-16 19:35:20|11503.5|11500.7|11503.6|11499.6|11503.6|11500.7|11502.5|11499.6|1
1655408130000|2022-06-16 19:35:30|11503.5|11500.7|11500.5|11497.7|11503.6|11500.7|11500.5|11497.6|4
1655408140000|2022-06-16 19:35:40|11501.6|11497.6|11501.6|11497.6|11501.6|11497.7|11500.5|11496.6|1
1655408150000|2022-06-16 19:35:50|11500.6|11496.6|11502.6|11498.6|11502.6|11499.7|11499.5|11496.6|2
1655408160000|2022-06-16 19:36:00|11502.5|11499.7|11504.5|11501.7|11504.5|11501.7|11501.5|11498.6|10
1655408170000|2022-06-16 19:36:10|11504|11501.2|11504.5|11501.7|11505.6|11502.7|11502.5|11498.6|5
1655408180000|2022-06-16 19:36:20|11503.5|11500.7|11501.5|11498.7|11503.5|11500.7|11500|11497.2|5
1655408190000|2022-06-16 19:36:30|11500.5|11497.7|11500.5|11497.7|11501.6|11498.7|11500.5|11497.6|3
1655408200000|2022-06-16 19:36:40|11501.6|11497.6|11501.5|11498.7|11501.6|11498.7|11501.5|11497.6|1
1655408210000|2022-06-16 19:36:50|11501.6|11497.6|11501.5|11498.7|11502.6|11498.7|11501.5|11497.6|1
1655408220000|2022-06-16 19:37:00|11501|11498.2|11499.5|11496.7|11501.5|11498.7|11498.5|11495.6|11
1655408230000|2022-06-16 19:37:10|11501|11498.2|11506.5|11503.7|11507.6|11504.7|11501|11498.2|13
1655408240000|2022-06-16 19:37:20|11507.5|11504.7|11508.5|11505.7|11508.6|11505.7|11506.5|11502.6|4
1655408250000|2022-06-16 19:37:30|11507.5|11504.7|11507.5|11504.7|11508.6|11504.7|11506.5|11503.6|6
1655408260000|2022-06-16 19:37:40|11507.6|11503.6|11503.5|11500.7|11507.6|11503.7|11502.5|11499.6|14
1655408270000|2022-06-16 19:37:50|11504.6|11500.6|11501.6|11497.6|11505.6|11501.6|11500.5|11497.6|4
1655408280000|2022-06-16 19:38:00|11500.5|11497.7|11499|11496.2|11501.5|11498.7|11498.5|11495.6|7
1655408290000|2022-06-16 19:38:10|11498.5|11495.7|11495.5|11492.7|11498.5|11495.7|11495.5|11492.7|44
1655408300000|2022-06-16 19:38:20|11496.6|11492.6|11497.5|11494.7|11499|11496.2|11496|11492.6|37
1655408310000|2022-06-16 19:38:30|11497.6|11493.6|11498.5|11495.7|11499.6|11496.7|11495.5|11492.7|19
1655408320000|2022-06-16 19:38:40|11499.6|11495.6|11499.5|11496.7|11501.6|11497.7|11499.5|11495.6|24
1655408330000|2022-06-16 19:38:50|11498.5|11495.7|11498.5|11495.7|11498.6|11495.7|11497.5|11494.6|10
1655408340000|2022-06-16 19:39:00|11499|11496.2|11499.5|11496.7|11502|11499.2|11499|11495.6|123041
1655408350000|2022-06-16 19:39:10|11498.5|11495.7|11498.5|11495.7|11499.6|11496.7|11497|11494.2|24
1655408360000|2022-06-16 19:39:20|11499|11496.2|11497.5|11494.7|11499.6|11496.7|11497.5|11494.6|12
1655408370000|2022-06-16 19:39:30|11498.6|11494.6|11496.5|11493.7|11498.6|11494.7|11495.5|11492.6|10
1655408380000|2022-06-16 19:39:40|11495|11492.2|11497.5|11494.7|11497.5|11494.7|11494.5|11491.7|30
1655408390000|2022-06-16 19:39:50|11498|11495.2|11495.5|11492.7|11498.5|11495.7|11494.5|11491.6|21
1655408400000|2022-06-16 19:40:00|11496.6|11492.6|11499.5|11496.7|11499.6|11496.7|11494.5|11491.6|15
1655408410000|2022-06-16 19:40:10|11499.6|11495.6|11500.5|11497.7|11501.5|11498.7|11499.5|11495.6|7
1655408420000|2022-06-16 19:40:20|11502.6|11498.6|11504.5|11501.7|11507.5|11504.7|11502.6|11498.6|75
1655408430000|2022-06-16 19:40:30|11505.6|11501.6|11506.5|11503.7|11506.6|11503.7|11505.5|11501.6|11
1655408440000|2022-06-16 19:40:40|11505.5|11502.7|11506.5|11503.7|11506.6|11503.7|11505.5|11501.6|4
1655408450000|2022-06-16 19:40:50|11505.5|11502.7|11503.6|11499.6|11505.5|11502.7|11502.6|11498.6|14
1655408460000|2022-06-16 19:41:00|11503.5|11500.7|11502.6|11498.6|11503.6|11500.7|11499.5|11496.6|7
1655408470000|2022-06-16 19:41:10|11503.6|11499.6|11495.5|11492.7|11503.6|11499.7|11495.5|11492.7|5
1655408480000|2022-06-16 19:41:20|11496.5|11493.7|11496.6|11492.6|11497.6|11494.7|11495.5|11492.6|3
1655408490000|2022-06-16 19:41:30|11495.5|11492.7|11494|11491.2|11497.1|11493.7|11494|11491.2|18
1655408500000|2022-06-16 19:41:40|11494.5|11491.7|11495.5|11492.7|11495.5|11492.7|11493.5|11490.7|5
1655408510000|2022-06-16 19:41:50|11496.5|11493.7|11494.6|11490.6|11497|11494.2|11493.5|11490.6|10
1655408520000|2022-06-16 19:42:00|11494.5|11491.7|11493.5|11490.7|11495|11492.2|11493.5|11490.6|16
1655408530000|2022-06-16 19:42:10|11490.5|11487.7|11491.5|11488.7|11491.6|11488.7|11490|11487.2|11
1655408540000|2022-06-16 19:42:20|11491.6|11487.6|11494.6|11490.6|11494.6|11490.7|11490.5|11487.6|123229
1655408550000|2022-06-16 19:42:30|11494.5|11491.7|11498.6|11494.6|11499.5|11496.7|11494.5|11490.6|20
1655408560000|2022-06-16 19:42:40|11497.5|11494.7|11497.5|11494.7|11498.6|11494.7|11496|11493.2|2
1655408570000|2022-06-16 19:42:50|11498.1|11494.1|11496|11493.2|11499.1|11495.7|11496|11491.1|739443
1655408580000|2022-06-16 19:43:00|11496.5|11493.7|11499.5|11496.7|11499.6|11496.7|11496|11493.2|2
1655408590000|2022-06-16 19:43:10|11499|11496.2|11500.6|11496.6|11500.6|11497.7|11499|11496.2|4
1655408600000|2022-06-16 19:43:20|11499.5|11496.7|11495.5|11492.7|11499.6|11496.7|11495.5|11492.6|14
1655408610000|2022-06-16 19:43:30|11496.6|11492.6|11494.5|11491.7|11496.6|11493.7|11494.5|11491.6|1
1655408620000|2022-06-16 19:43:40|11495.6|11491.6|11494.5|11491.7|11495.6|11491.7|11494.5|11491.6|0
1655408630000|2022-06-16 19:43:50|11494|11491.2|11491.6|11487.6|11494|11491.2|11489|11486.2|14
1655408640000|2022-06-16 19:44:00|11490.5|11487.7|11486.5|11483.7|11491.5|11488.7|11485.5|11481.6|51
1655408650000|2022-06-16 19:44:10|11486|11483.2|11486.6|11482.6|11486.6|11483.7|11484.5|11481.7|6
1655408660000|2022-06-16 19:44:20|11485.5|11482.7|11483.5|11480.7|11485.6|11482.7|11483.5|11480.6|10
1655408670000|2022-06-16 19:44:30|11483|11480.2|11481.5|11478.7|11483.5|11480.7|11480.5|11477.6|15
1655408680000|2022-06-16 19:44:40|11482.5|11479.7|11481.5|11478.7|11482.5|11479.7|11480|11477.2|7
1655408690000|2022-06-16 19:44:50|11481|11478.2|11481.5|11478.7|11481.6|11478.7|11479.5|11476.6|11
1655408700000|2022-06-16 19:45:00|11481.6|11477.6|11484.6|11480.6|11484.6|11481.7|11480.5|11477.6|5
1655408710000|2022-06-16 19:45:10|11484.5|11481.7|11483.6|11479.6|11485.1|11481.7|11482.5|11479.6|3
1655408720000|2022-06-16 19:45:20|11483.5|11480.7|11484.6|11480.6|11485.6|11481.7|11483.5|11480.6|1
1655408730000|2022-06-16 19:45:30|11483.5|11480.7|11484.6|11480.6|11484.6|11480.7|11482.5|11479.6|1
1655408740000|2022-06-16 19:45:40|11483.5|11480.7|11482.5|11479.7|11485.6|11482.7|11479|11475.6|23
1655408750000|2022-06-16 19:45:50|11482|11479.2|11483.6|11479.6|11483.6|11480.7|11479.5|11476.6|10
1655408760000|2022-06-16 19:46:00|11482.5|11479.7|11481.5|11478.7|11482.6|11479.7|11479.5|11476.6|4
1655408770000|2022-06-16 19:46:10|11481.6|11477.6|11480.5|11477.7|11481.6|11477.7|11478.5|11475.7|9
1655408780000|2022-06-16 19:46:20|11480.6|11476.6|11476.5|11473.7|11480.6|11476.7|11476.5|11473.6|10
1655408790000|2022-06-16 19:46:30|11474.5|11471.7|11472.6|11468.6|11474.5|11471.7|11472.5|11468.6|6
1655408800000|2022-06-16 19:46:40|11471.5|11468.7|11471.5|11468.7|11472.6|11469.7|11471.5|11468.6|6
1655408810000|2022-06-16 19:46:50|11473.5|11470.7|11473.5|11470.7|11474.6|11471.7|11473.5|11470.6|4
1655408820000|2022-06-16 19:47:00|11474.6|11470.6|11479.5|11476.7|11480.6|11477.7|11473.5|11470.6|8
1655408830000|2022-06-16 19:47:10|11478.5|11475.7|11477|11474.2|11480.6|11477.7|11476.5|11473.7|5
1655408840000|2022-06-16 19:47:20|11476.5|11473.7|11476.5|11473.7|11477.6|11474.7|11474|11471.2|15
1655408850000|2022-06-16 19:47:30|11477.6|11473.6|11478.5|11475.7|11480.6|11477.7|11477.6|11473.6|1
1655408860000|2022-06-16 19:47:40|11479.6|11475.6|11479.6|11475.6|11480.6|11477.7|11478|11474.6|2
1655408870000|2022-06-16 19:47:50|11479.5|11476.7|11480.6|11476.6|11480.6|11476.7|11478.5|11474.6|1
1655408880000|2022-06-16 19:48:00|11479.6|11475.6|11479.5|11476.7|11480.6|11476.7|11477.5|11473.6|1
1655408890000|2022-06-16 19:48:10|11480|11477.2|11479.5|11476.7|11480.6|11477.2|11479.5|11475.6|12
1655408900000|2022-06-16 19:48:20|11480|11477.2|11479.5|11476.7|11480|11477.2|11479.5|11476.7|1
1655408910000|2022-06-16 19:48:30|11480.6|11476.6|11481.5|11478.7|11481.6|11478.7|11479.5|11476.6|5
1655408920000|2022-06-16 19:48:40|11482|11479.2|11481.5|11478.7|11482|11479.2|11481.5|11478.7|0
1655408930000|2022-06-16 19:48:50|11481.6|11477.6|11480.5|11477.7|11481.6|11477.7|11479.5|11476.6|6
1655408940000|2022-06-16 19:49:00|11480.6|11476.6|11480.6|11476.6|11480.6|11476.7|11479.5|11476.6|2
1655408950000|2022-06-16 19:49:10|11479.5|11476.7|11479.6|11475.6|11480.6|11476.7|11478.6|11474.6|5
1655408960000|2022-06-16 19:49:20|11478.5|11475.7|11475.6|11471.6|11478.6|11475.7|11475.5|11471.6|3
1655408970000|2022-06-16 19:49:30|11477.1|11469.1|11474.5|11471.7|11477.1|11471.7|11474.5|11469.1|2
1655408980000|2022-06-16 19:49:40|11474.6|11470.6|11473.5|11470.7|11475.6|11472.7|11473.5|11470.6|6
1655408990000|2022-06-16 19:49:50|11473.6|11469.6|11474.5|11471.7|11475.6|11472.7|11473.5|11469.6|13
1655409000000|2022-06-16 19:50:00|11475|11472.2|11473.5|11470.7|11478.6|11475.7|11473.5|11468.1|13
1655409010000|2022-06-16 19:50:10|11473.6|11469.6|11470|11467.2|11474.6|11470.7|11470|11467.2|23
1655409020000|2022-06-16 19:50:20|11471.5|11468.7|11468.5|11465.7|11471.5|11468.7|11468|11465.2|15
1655409030000|2022-06-16 19:50:30|11468|11465.2|11463|11460.2|11468.5|11465.7|11459.5|11456.6|73
1655409040000|2022-06-16 19:50:40|11461.5|11458.7|11460.5|11457.7|11463.1|11458.7|11458.5|11453.6|370310
1655409050000|2022-06-16 19:50:50|11461.1|11457.1|11462.5|11459.7|11464|11461.2|11461.1|11457.1|123473
1655409060000|2022-06-16 19:51:00|11463.1|11459.1|11463.5|11460.7|11464.6|11461.7|11462.5|11459.1|123481
1655409070000|2022-06-16 19:51:10|11461.5|11458.7|11467.5|11464.7|11467.5|11464.7|11461.5|11457.1|63
1655409080000|2022-06-16 19:51:20|11468.5|11465.7|11465.5|11462.7|11468.6|11465.7|11465|11460.6|123786
1655409090000|2022-06-16 19:51:30|11468.1|11460.1|11465.5|11462.7|11468.6|11463.2|11465|11459.6|494698
1655409100000|2022-06-16 19:51:40|11465|11462.2|11466|11463.2|11467.6|11464.2|11465|11462.2|3
1655409110000|2022-06-16 19:51:50|11465.5|11462.7|11460.5|11457.7|11466.6|11463.2|11460.5|11457.1|51
1655409120000|2022-06-16 19:52:00|11461.6|11457.6|11463.6|11459.6|11463.6|11460.7|11461.5|11457.6|11
1655409130000|2022-06-16 19:52:10|11462.5|11459.7|11471.6|11467.6|11473.6|11469.6|11460|11457.2|28
1655409140000|2022-06-16 19:52:20|11471.5|11468.7|11473.6|11469.6|11474|11471.2|11471.5|11468.7|15
1655409150000|2022-06-16 19:52:30|11474.6|11470.6|11478.6|11474.6|11478.6|11475.7|11474.5|11470.6|5
1655409160000|2022-06-16 19:52:40|11479.5|11476.7|11488|11485.2|11489.6|11486.7|11479.5|11476.7|20
1655409170000|2022-06-16 19:52:50|11489.6|11485.6|11496.5|11493.7|11498.1|11493.7|11489.5|11485.6|11
1655409180000|2022-06-16 19:53:00|11496.6|11492.6|11489.5|11486.7|11496.6|11492.6|11489|11486.2|141
1655409190000|2022-06-16 19:53:10|11489|11486.2|11482.5|11479.7|11489|11486.2|11482.5|11479.6|104
1655409200000|2022-06-16 19:53:20|11483.5|11480.7|11484.6|11480.6|11484.6|11481.7|11483.5|11480.6|4
1655409210000|2022-06-16 19:53:30|11483.5|11480.7|11484.6|11480.6|11484.6|11480.7|11483.5|11479.6|0
1655409220000|2022-06-16 19:53:40|11486.1|11478.1|11483.6|11479.6|11486.1|11479.7|11481.5|11478.1|2
1655409230000|2022-06-16 19:53:50|11483.5|11480.7|11481.6|11477.6|11485.1|11481.7|11480.5|11477.1|6
1655409250000|2022-06-16 19:54:10|11481.5|11478.7|11481.5|11478.7|11482.6|11478.7|11481.5|11478.6|3
1655409260000|2022-06-16 19:54:20|11479.6|11475.6|11479.5|11476.7|11480|11477.2|11479.5|11475.6|9
1655409270000|2022-06-16 19:54:30|11479.6|11475.6|11471.6|11467.6|11479.6|11475.6|11471.6|11467.1|22
1655409280000|2022-06-16 19:54:40|11473.1|11465.1|11470.5|11467.7|11473.1|11468.1|11469.6|11464|7
1655409290000|2022-06-16 19:54:50|11470.4|11467.6|11470.6|11466.6|11473.1|11467.6|11470.4|11465.1|3
1655409300000|2022-06-16 19:55:00|11471.5|11467.5|11472.5|11468.5|11475.1|11468.6|11471.5|11467.1|4
1655409310000|2022-06-16 19:55:10|11471.5|11468.7|11472.5|11468.5|11472.5|11468.7|11471.4|11468.5|3
1655409320000|2022-06-16 19:55:20|11471.4|11468.6|11472.4|11469.6|11472.5|11469.6|11471.4|11468.5|1
1655409330000|2022-06-16 19:55:30|11473.5|11469.5|11475.4|11472.6|11478.5|11472.6|11472.9|11469.5|8
1655409340000|2022-06-16 19:55:40|11476.5|11472.5|11474.5|11470.5|11476.5|11472.6|11473.4|11470.5|9
1655409350000|2022-06-16 19:55:50|11474.4|11471.6|11476.5|11472.5|11476.5|11472.6|11473.4|11470.6|4
1655409360000|2022-06-16 19:56:00|11478.5|11470.5|11473.4|11470.6|11478.5|11473.6|11473.4|11470.5|124037
1655409370000|2022-06-16 19:56:10|11474.4|11471.6|11471.4|11468.6|11474.9|11472.1|11471.4|11468.5|7
1655409380000|2022-06-16 19:56:20|11467.4|11464.6|11465.5|11461.5|11467.4|11464.6|11464.4|11461.5|12
1655409390000|2022-06-16 19:56:30|11465.4|11462.6|11465.4|11462.6|11465.4|11462.6|11465.4|11462.6|14
1655409400000|2022-06-16 19:56:40|11464.9|11462.1|11457.5|11453.5|11464.9|11462.1|11456.4|11453.5|43
1655409410000|2022-06-16 19:56:50|11456.4|11453.6|11452.9|11450.1|11456.4|11453.6|11452.9|11450.1|36
1655409420000|2022-06-16 19:57:00|11453.4|11450.6|11452.9|11450.1|11457|11451.6|11452.4|11449|34
1655409430000|2022-06-16 19:57:10|11452.4|11449.6|11453.4|11450.6|11453.5|11450.6|11451.4|11448.6|17
1655409440000|2022-06-16 19:57:20|11453.5|11449.5|11455.4|11452.6|11455.5|11452.6|11451.4|11448.5|16
1655409450000|2022-06-16 19:57:30|11453.9|11451.1|11455.4|11452.6|11455.5|11452.6|11453.9|11451.1|124158
1655409460000|2022-06-16 19:57:40|11455.9|11453.1|11459.5|11455.5|11461|11455.6|11455.9|11453|9
1655409470000|2022-06-16 19:57:50|11458.5|11454.5|11458.5|11454.5|11461|11454.5|11458.5|11453|3
1655409480000|2022-06-16 19:58:00|11461|11453|11460.5|11456.5|11461|11457.6|11456.9|11453|10
1655409490000|2022-06-16 19:58:10|11460.4|11457.6|11463.5|11459.5|11463.5|11459.6|11459.4|11456.6|2
1655409500000|2022-06-16 19:58:20|11464.5|11460.5|11464.5|11460.5|11464.5|11460.5|11464.5|11460.5|1
1655409510000|2022-06-16 19:58:30|||||||||1
1655409520000|2022-06-16 19:58:40|11465.5|11461.5|11468.5|11464.5|11468.5|11464.6|11465.5|11461.5|5
1655409530000|2022-06-16 19:58:50|11469.5|11465.5|11468.4|11465.6|11471.5|11468.6|11468.4|11465.5|10
1655409540000|2022-06-16 19:59:00|11469.5|11465.5|11470.4|11467.6|11470.4|11467.6|11468.4|11464.5|5
1655409550000|2022-06-16 19:59:10|11469.9|11467.1|11470|11462|11470.5|11467.1|11467.5|11462|6
1655409560000|2022-06-16 19:59:20|11466.5|11462.5|11468.5|11464.5|11471|11465.6|11466.5|11461|11
1655409570000|2022-06-16 19:59:30|11469|11461|11469|11461|11469|11463.5|11466.5|11461|9
1655409580000|2022-06-16 19:59:40|11466.5|11462.5|11460.4|11457.6|11469|11462.6|11460.4|11457.6|23
1655409590000|2022-06-16 19:59:50|11461.5|11457.5|11460.5|11456.5|11462.5|11458.6|11460.4|11456.5|7
1655409600000|2022-06-16 20:00:00|11460.4|11457.6|11455.5|11451.5|11462.5|11458.5|11454.5|11449|31
1655409610000|2022-06-16 20:00:10|11453.9|11451.1|11456.9|11454.1|11456.9|11454.1|11453.9|11451.1|2
1655409620000|2022-06-16 20:00:20|11457.9|11455.1|11460.4|11457.6|11460.5|11457.6|11457.9|11455.1|18
1655409630000|2022-06-16 20:00:30|11461.4|11458.6|11464.5|11460.5|11465|11460.5|11461.4|11457|6
1655409650000|2022-06-16 20:00:50|11464.4|11461.6|11468.5|11464.5|11469.5|11465.6|11464.4|11461.5|6
1655409660000|2022-06-16 20:01:00|11471|11463|11475.5|11471.5|11476|11471.6|11469.5|11463|124317
1655409670000|2022-06-16 20:01:10|11473.9|11471.1|11475.4|11472.6|11476.5|11472.6|11473.5|11467.5|124306
1655409680000|2022-06-16 20:01:20|11478|11470|11478.5|11474.5|11478.5|11475.1|11477.4|11470|248635
1655409690000|2022-06-16 20:01:30|11477.9|11475.1|11485|11477|11485|11477.6|11477.9|11473.5|497264
1655409700000|2022-06-16 20:01:40|11482.5|11478.5|11482.9|11480.1|11483.4|11480.6|11481.9|11478.5|248630
1655409710000|2022-06-16 20:01:50|11484.5|11480.5|11483.4|11480.6|11486|11480.6|11483.4|11478|372974
1655409720000|2022-06-16 20:02:00|11486|11478|11485.5|11481.5|11486|11481.6|11482.5|11477|124341
1655409730000|2022-06-16 20:02:10|11486.5|11482.5|11486.4|11483.6|11486.5|11483.6|11486.4|11482.5|2
1655409740000|2022-06-16 20:02:20|11487.5|11483.5|11486.4|11483.6|11487.5|11483.6|11486.4|11483.5|1
1655409750000|2022-06-16 20:02:30|11485.9|11483.1|11486.4|11483.6|11486.4|11483.6|11485.9|11483.1|4
1655409760000|2022-06-16 20:02:40|11489.5|11485.5|11490.4|11487.6|11490.5|11487.6|11489.5|11485.5|9
1655409770000|2022-06-16 20:02:50|11492.4|11489.6|11493|11485|11497|11491.5|11490.4|11485|10
1655409780000|2022-06-16 20:03:00|11490.5|11486.5|11489.5|11485.5|11490.5|11486.6|11487.9|11485.1|7
1655409790000|2022-06-16 20:03:10|11486.4|11483.6|11482.4|11479.6|11489|11483.6|11482.4|11477|10
1655409800000|2022-06-16 20:03:20|11482.5|11478.5|11485|11477|11485|11478.6|11480.4|11474|16
1655409810000|2022-06-16 20:03:30|11482.5|11478.5|11445.5|11441.5|11482.5|11478.5|11442.4|11438|447
1655409820000|2022-06-16 20:03:40|11447.5|11443.5|11450.5|11446.5|11451|11447.1|11446.4|11442.5|36
1655409830000|2022-06-16 20:03:50|11452|11444|11448.5|11444.5|11453.5|11448.6|11446.9|11443.5|499095
1655409840000|2022-06-16 20:04:00|11451|11443|11450.5|11446.5|11453|11446.5|11449.5|11443|9
1655409850000|2022-06-16 20:04:10|11453|11445|11451.5|11447.5|11453|11447.5|11450.5|11445|7
1655409870000|2022-06-16 20:04:30|11449.9|11447.1|11455.5|11451.5|11458|11451.5|11449.9|11447.1|19
1655409880000|2022-06-16 20:04:40|11458.5|11450.5|11465|11457|11465.5|11457.5|11457.9|11450|19
1655409890000|2022-06-16 20:04:50|11462.5|11458.5|11462|11454|11462.5|11458.5|11459.5|11454|6
1655409900000|2022-06-16 20:05:00|11459.5|11455.5|11463|11455|11463|11456.5|11459.5|11454|21
1655409910000|2022-06-16 20:05:10|11461.4|11458.6|11467|11459|11467|11459.5|11461.4|11455|26
1655409920000|2022-06-16 20:05:20|11464.5|11460.5|11469|11461|11469|11465.1|11464.5|11460|40
1655409930000|2022-06-16 20:05:30|11466.5|11462.5|11468|11460|11468|11462.5|11466.5|11459.5|1
1655409950000|2022-06-16 20:05:50|11469|11461|11472.5|11464.5|11472.5|11467.5|11468.4|11461|7
1655409960000|2022-06-16 20:06:00|11473|11465|11473|11465|11473|11465|11473|11465|1
1655409980000|2022-06-16 20:06:20|11469.5|11465.5|11469.5|11465.5|11469.5|11465.6|11467.4|11464.5|13
1655409990000|2022-06-16 20:06:30|11473|11465|11471.5|11467.5|11473|11467.6|11470.4|11465|8
1655410000000|2022-06-16 20:06:40|11471.4|11468.6|11472.5|11468.5|11473.5|11469.5|11471.4|11468.5|3
1655410010000|2022-06-16 20:06:50|11471.4|11468.6|11468.5|11464.5|11471.4|11468.6|11468.4|11464.5|9
1655410020000|2022-06-16 20:07:00|11471.5|11463.5|11469.5|11465.5|11472|11465.5|11469.5|11463.5|5
1655410030000|2022-06-16 20:07:10|11468.5|11464.5|11468.5|11464.5|11468.5|11464.6|11467.4|11464.5|2
1655410040000|2022-06-16 20:07:20|11467.4|11464.6|11467.4|11464.6|11467.4|11464.6|11467.4|11464.6|1
1655410060000|2022-06-16 20:07:40|11466.5|11462.5|11469|11461|11469|11462.5|11466.5|11459|7
1655410070000|2022-06-16 20:07:50|11467.9|11465.1|11472|11464|11472|11465.6|11467.9|11464|4
1655410080000|2022-06-16 20:08:00|11473|11465|11469.4|11466.6|11473|11466.6|11469.4|11465|6
1655410090000|2022-06-16 20:08:10|11468.9|11466.1|11465|11457|11468.9|11466.1|11463.4|11457|9
1655410100000|2022-06-16 20:08:20|11463.5|11459.5|11464.5|11460.5|11467|11460.5|11463.5|11457.5|2
1655410120000|2022-06-16 20:08:40|11464.9|11462.1|11466.4|11463.6|11466.5|11463.6|11464.9|11462.1|3
1655410130000|2022-06-16 20:08:50|11467.5|11463.5|11465.5|11461.5|11470|11463.5|11464.4|11459|13
1655410140000|2022-06-16 20:09:00|11463.4|11460.6|11464.5|11460.5|11464.5|11460.6|11463.4|11460.5|5
1655410150000|2022-06-16 20:09:10|||||||||2
1655410160000|2022-06-16 20:09:20|11463.4|11460.6|11464.5|11460.5|11464.5|11460.6|11463.4|11460.5|2
1655410170000|2022-06-16 20:09:30|11467|11459|11464.5|11460.5|11467|11460.5|11464.5|11459|2
1655410180000|2022-06-16 20:09:40|11466.5|11462.5|11466.5|11462.5|11466.5|11462.5|11466.5|11462.5|3
1655410190000|2022-06-16 20:09:50|11465.4|11462.6|11466|11458|11466.5|11462.6|11464.5|11458|6
1655410200000|2022-06-16 20:10:00|11464.5|11460.5|11465.4|11462.6|11466.5|11463.6|11464.4|11460.5|1
1655410210000|2022-06-16 20:10:10|11464.9|11462.1|11466.5|11462.5|11466.9|11464.1|11464.9|11462.1|7
1655410220000|2022-06-16 20:10:20|11466.4|11463.6|11466.4|11463.6|11466.4|11463.6|11466.4|11463.6|1
1655410240000|2022-06-16 20:10:40|11464.9|11462.1|11463.4|11460.6|11464.9|11462.1|11463.4|11460.6|12
1655410250000|2022-06-16 20:10:50|11462.9|11460.1|11462|11454|11462.9|11460.1|11458.5|11452.9|9
1655410260000|2022-06-16 20:11:00|11460.5|11456.5|11462.9|11460.1|11463.5|11460.1|11460.5|11456.5|12
1655410270000|2022-06-16 20:11:10|11462.8|11460|11465|11457|11465|11460|11460.4|11454|20
1655410280000|2022-06-16 20:11:20|11460.9|11458.1|11458.5|11454.5|11460.9|11458.1|11458.5|11454.5|5
1655410290000|2022-06-16 20:11:30|11456.9|11454.1|11458.5|11454.5|11458.5|11455.1|11456.9|11453.5|5
1655410300000|2022-06-16 20:11:40|11458.4|11455.6|11462|11454|11463|11457.5|11458.4|11454|4
1655410310000|2022-06-16 20:11:50|11460|11452|11460|11452|11460|11454.5|11457.5|11452|3
1655410320000|2022-06-16 20:12:00|11459.9|11451.9|11458.5|11454.5|11460|11454.5|11455.9|11451.9|3
1655410330000|2022-06-16 20:12:10|11458.4|11454.4|11467|11459|11467|11459.5|11458.4|11454.4|3
1655410340000|2022-06-16 20:12:20|11463.4|11460.6|11465.4|11461.4|11467|11461.5|11463.4|11458.9|1
1655410350000|2022-06-16 20:12:30|11467.9|11459.9|11463.4|11459.4|11467.9|11462.4|11462.3|11458.9|4
1655410380000|2022-06-16 20:13:00|11463.5|11459.5|11463.4|11459.4|11463.5|11459.5|11463.4|11459.4|1
1655410410000|2022-06-16 20:13:30|11463.3|11460.5|11463.3|11460.5|11463.3|11460.5|11463.3|11460.5|1
1655410420000|2022-06-16 20:13:40|11462.8|11460|11463.3|11460.5|11463.8|11461|11462.3|11459.5|4
1655410430000|2022-06-16 20:13:50|11463.4|11459.4|11463.4|11459.4|11463.4|11460|11462.3|11459.4|5
1655410440000|2022-06-16 20:14:00|11462.3|11459.5|11462.4|11458.4|11464.9|11459.5|11462.3|11456.9|6
1655410450000|2022-06-16 20:14:10|11464.9|11456.9|11462.4|11458.4|11464.9|11458.4|11461.4|11455.9|3
1655410460000|2022-06-16 20:14:20|11461.3|11458.5|11462.4|11458.4|11462.4|11458.5|11461.3|11458.4|1
1655410470000|2022-06-16 20:14:30|11461.4|11457.4|11458.4|11454.4|11461.9|11457.4|11457.3|11451.9|18
1655410480000|2022-06-16 20:14:40|11459.9|11451.9|11457.3|11454.5|11459.9|11454.5|11457.3|11451.9|2
1655410490000|2022-06-16 20:14:50|11457.4|11453.4|11458.4|11454.4|11459.9|11454.4|11457.4|11451.9|2
1655410500000|2022-06-16 20:15:00|11459.9|11451.9|11457.4|11453.4|11459.9|11456|11457.4|11451.9|2
1655410510000|2022-06-16 20:15:10|11456.3|11453.5|11454.4|11450.4|11456.3|11453.5|11451.3|11448.5|34
1655410520000|2022-06-16 20:15:20|11454.3|11451.5|11454.3|11451.5|11454.3|11451.5|11454.3|11451.5|0
1655410530000|2022-06-16 20:15:30|11455.4|11451.4|11462.4|11458.4|11464.4|11458.4|11455.4|11451.4|125135
1655410540000|2022-06-16 20:15:40|11461.3|11458.5|11461.4|11457.4|11461.4|11458.5|11461.3|11457.4|1
1655410550000|2022-06-16 20:15:50|11460.3|11457.5|11460.3|11457.5|11460.9|11457.5|11460.3|11456.9|250240
1655410570000|2022-06-16 20:16:10|11461.4|11457.4|11461.4|11457.4|11462.9|11457.5|11460.3|11454.9|8
1655410580000|2022-06-16 20:16:20|11462.4|11458.4|11460.4|11456.4|11462.4|11458.4|11458.3|11453.9|2
1655410590000|2022-06-16 20:16:30|11458.8|11456|11459.4|11455.4|11460.4|11456.5|11458.8|11455.4|3
1655410600000|2022-06-16 20:16:40|11457.8|11455|11460.4|11456.4|11461.9|11456.4|11457.8|11453.9|1
1655410610000|2022-06-16 20:16:50|11461.9|11453.9|11460.4|11456.4|11462.4|11456.5|11458.3|11453.9|625645
1655410620000|2022-06-16 20:17:00|11459.3|11456.5|11459.4|11455.4|11459.4|11456.5|11459.3|11455.4|3
1655410630000|2022-06-16 20:17:10|11459.8|11457|11460.3|11457.5|11463.9|11458.5|11459.8|11455.9|4
1655410650000|2022-06-16 20:17:30|11458.8|11456|11460.4|11456.4|11460.4|11457.5|11458.3|11455.5|6
1655410660000|2022-06-16 20:17:40|11459.3|11456.5|11462.4|11454.4|11462.4|11457.5|11459.3|11454.4|125142
1655410670000|2022-06-16 20:17:50|11460.4|11456.4|11462.4|11454.4|11462.4|11456.4|11460.4|11454.4|1626809
1655410680000|2022-06-16 20:18:00|11460.4|11456.4|11460.4|11456.4|11460.4|11457|11459.3|11455.9|875986
1655410710000|2022-06-16 20:18:30|11460.3|11457.5|11461.4|11457.4|11461.4|11457.5|11460.3|11457.4|0
1655410720000|2022-06-16 20:18:40|11460.3|11457.5|11460.3|11457.5|11460.3|11457.5|11460.3|11457.5|2
1655410730000|2022-06-16 20:18:50|11462.4|11458.4|11464.9|11456.9|11465.4|11459.4|11462.4|11456.4|876094
1655410740000|2022-06-16 20:19:00|11462.4|11458.4|11463.4|11459.4|11463.4|11459.4|11462.4|11458.4|375466
1655410750000|2022-06-16 20:19:10|11464.9|11456.9|11467.4|11463.4|11469.9|11463.9|11464.9|11456.9|42
1655410760000|2022-06-16 20:19:20|11468.3|11465.5|11465.4|11461.4|11468.4|11465.5|11464.3|11460.9|2
1655410770000|2022-06-16 20:19:30|11464.4|11460.4|11461.3|11458.5|11464.4|11460.4|11461.3|11458.4|125173
1655410780000|2022-06-16 20:19:40|11462.3|11459.5|11463.4|11459.4|11463.4|11459.5|11462.3|11459.4|0
1655410800000|2022-06-16 20:20:00|11464.3|11461.5|11464.4|11460.4|11466.9|11463.5|11464.3|11457.9|5
1655410810000|2022-06-16 20:20:10|11464.3|11461.5|11473.4|11465.4|11473.4|11467.5|11464.3|11458.9|751269
1655410820000|2022-06-16 20:20:20|11471.4|11467.4|11471.9|11467.9|11471.9|11468.5|11471.3|11467.4|125235
1655410830000|2022-06-16 20:20:30|11471.4|11467.4|11471.4|11467.4|11472.9|11467.4|11470.9|11464.9|0
1655410850000|2022-06-16 20:20:50|11474.9|11466.9|11473.4|11469.4|11474.9|11469.5|11472.3|11466.9|1
1655410870000|2022-06-16 20:21:10|11476.9|11468.9|11472.4|11468.4|11476.9|11472.5|11472.3|11466.9|14
1655410880000|2022-06-16 20:21:20|11475.9|11467.9|11475.9|11467.9|11475.9|11470.4|11473.9|11467.9|0
1655410890000|2022-06-16 20:21:30|11474.4|11470.4|11476.9|11468.9|11476.9|11471.4|11474.4|11468.4|0
1655410910000|2022-06-16 20:21:50|11474.4|11470.4|11472.4|11468.4|11474.4|11470.4|11472.4|11468.4|5
1655410920000|2022-06-16 20:22:00|11472.3|11469.5|11473.3|11470.5|11476.4|11470.5|11472.3|11466.9|501009
1655410930000|2022-06-16 20:22:10|11474.4|11470.4|11475.3|11472.5|11475.4|11472.5|11474.3|11470.4|375750
1655410940000|2022-06-16 20:22:20|11476.3|11473.5|11477.4|11473.4|11477.4|11473.5|11476.3|11473.4|1
1655410950000|2022-06-16 20:22:30|||||||||2
1655410960000|2022-06-16 20:22:40|11476.3|11473.5|11476.3|11473.5|11476.3|11473.5|11476.3|11473.5|1
1655410970000|2022-06-16 20:22:50|11476.4|11472.4|11473.4|11469.4|11476.4|11473|11473.3|11469.4|19
1655410980000|2022-06-16 20:23:00|11475.9|11467.9|11475.9|11467.9|11475.9|11467.9|11475.9|11467.9|0
1655410990000|2022-06-16 20:23:10|11474.4|11470.4|11474.4|11470.4|11474.4|11470.4|11474.4|11470.4|2
1655411000000|2022-06-16 20:23:20|11473.3|11470.5|11473.3|11470.5|11473.3|11470.5|11473.3|11470.5|0
1655411010000|2022-06-16 20:23:30|||||||||1
1655411030000|2022-06-16 20:23:50|11472.3|11469.5|11472.3|11469.5|11473.4|11470|11471.8|11469|7
1655411040000|2022-06-16 20:24:00|11472.4|11468.4|11473.4|11469.4|11474.9|11469.4|11472.4|11466.4|1
1655411050000|2022-06-16 20:24:10|11472.3|11469.5|11472.3|11469.5|11472.3|11469.5|11472.3|11469.5|0
1655411060000|2022-06-16 20:24:20|11473.8|11471|11468.3|11465.5|11473.8|11471|11468.3|11465.4|20
1655411080000|2022-06-16 20:24:40|||||||||1
1655411090000|2022-06-16 20:24:50|||||||||2
1655411110000|2022-06-16 20:25:10|||||||||2
1655411120000|2022-06-16 20:25:20|11468.4|11464.4|11468.9|11460.9|11468.9|11465|11465.3|11460.9|8
1655411140000|2022-06-16 20:25:40|11466.4|11462.4|11466.4|11462.4|11466.4|11462.5|11465.3|11462.4|0
1655411160000|2022-06-16 20:26:00|11465.3|11462.5|11466.3|11463.5|11469.9|11465.5|11465.3|11461.9|38
1655411170000|2022-06-16 20:26:10|11466.8|11464|11467.4|11463.4|11468.9|11464|11465.8|11460.9|4
1655411180000|2022-06-16 20:26:20|11466.3|11463.5|11467.4|11463.4|11467.4|11463.5|11466.3|11463.4|0
1655411200000|2022-06-16 20:26:40|||||||||1
1655411210000|2022-06-16 20:26:50|11466.3|11463.5|11467.4|11463.4|11467.4|11463.5|11466.3|11463.4|1
1655411220000|2022-06-16 20:27:00|11467.3|11464.5|11467.3|11464.5|11469.4|11465.4|11467.3|11464.5|9
1655411240000|2022-06-16 20:27:20|11467.4|11463.4|11467.4|11463.4|11467.4|11463.4|11467.4|11463.4|2
1655411250000|2022-06-16 20:27:30|11466.3|11463.5|11467.4|11463.4|11467.4|11463.5|11465.3|11462.5|5
1655411260000|2022-06-16 20:27:40|11468.9|11460.9|11468.9|11460.9|11468.9|11460.9|11468.9|11460.9|0
1655411270000|2022-06-16 20:27:50|11466.4|11462.4|11466.4|11462.4|11466.4|11462.4|11466.4|11462.4|0
1655411290000|2022-06-16 20:28:10|11467.4|11463.4|11470.9|11462.9|11470.9|11465.4|11467.4|11462.9|4
1655411300000|2022-06-16 20:28:20|11469.4|11465.4|11467.3|11464.5|11470.4|11466.4|11467.3|11464.5|14
1655411310000|2022-06-16 20:28:30|11471.4|11463.4|11470.9|11462.9|11471.4|11465.5|11468.3|11462.9|12
1655411320000|2022-06-16 20:28:40|11471.8|11463.8|11467.3|11464.5|11471.8|11467|11466.8|11463.8|9
1655411330000|2022-06-16 20:28:50|11468.3|11465.5|11467.3|11464.5|11470.8|11465.5|11467.3|11462.8|3
1655411340000|2022-06-16 20:29:00|11467.2|11464.4|11468.4|11464.4|11468.4|11464.4|11467.2|11463.4|2
1655411350000|2022-06-16 20:29:10|11467.3|11464.5|11468.4|11464.4|11468.4|11464.5|11467.3|11464.4|2
1655411360000|2022-06-16 20:29:20|11470.4|11466.4|11470.2|11467.4|11472.9|11468.3|11469.3|11464.9|24
1655411370000|2022-06-16 20:29:30|11469.8|11467|11472.3|11468.3|11472.7|11469.9|11469.7|11466.9|7
1655411380000|2022-06-16 20:29:40|11471.2|11468.4|11471.2|11468.4|11471.2|11468.4|11471.2|11468.4|0
1655411390000|2022-06-16 20:29:50|11472.3|11468.3|11474.2|11471.4|11476.8|11472.4|11472.3|11468.3|7
1655411400000|2022-06-16 20:30:00|11474.3|11470.3|11474.2|11471.4|11476.8|11471.4|11471.2|11465.4|125468
1655411410000|2022-06-16 20:30:10|11474.3|11470.3|11474.3|11470.3|11474.3|11470.4|11473.2|11470.3|0
1655411420000|2022-06-16 20:30:20|||||||||1
1655411430000|2022-06-16 20:30:30|11473.3|11469.3|11471.3|11467.3|11473.3|11469.3|11471.3|11467.3|4
1655411440000|2022-06-16 20:30:40|11470.2|11467.4|11474.8|11466.8|11474.8|11468.4|11470.2|11466.8|22
1655411460000|2022-06-16 20:31:00|11475.8|11467.8|11473.2|11470.4|11475.8|11470.4|11473.2|11467.8|5
1655411470000|2022-06-16 20:31:10|11473.3|11469.3|11473.3|11469.3|11474.3|11470.4|11473.2|11469.3|3
1655411480000|2022-06-16 20:31:20|11473.2|11470.4|11474.3|11470.3|11474.3|11470.4|11473.2|11469.8|3
1655411490000|2022-06-16 20:31:30|11473.3|11469.3|11474.3|11470.3|11474.3|11470.3|11473.3|11469.3|0
1655411500000|2022-06-16 20:31:40|11475.8|11467.8|11474.3|11470.3|11475.8|11470.3|11473.3|11467.8|0
1655411520000|2022-06-16 20:32:00|11475.3|11471.3|11473.3|11469.3|11475.8|11472.4|11473.3|11467.8|3
1655411530000|2022-06-16 20:32:10|11474.3|11470.3|11474.3|11470.3|11474.3|11470.3|11474.3|11470.3|0
1655411550000|2022-06-16 20:32:30|11473.2|11470.4|11474.3|11470.3|11474.3|11471.4|11473.2|11469.8|0
1655411560000|2022-06-16 20:32:40|11473.3|11469.3|11473.3|11469.3|11473.3|11470.4|11472.2|11469.3|5
1655411570000|2022-06-16 20:32:50|11473.2|11470.4|11473.2|11470.4|11473.2|11470.4|11473.2|11470.4|0
1655411580000|2022-06-16 20:33:00|||||||||2
1655411610000|2022-06-16 20:33:30|11474.3|11470.3|11474.3|11470.3|11474.3|11470.4|11473.2|11470.3|13
1655411630000|2022-06-16 20:33:50|11475.2|11472.4|11477.2|11474.4|11477.2|11474.4|11475.2|11472.3|5
1655411640000|2022-06-16 20:34:00|11477.3|11473.3|11474.2|11471.4|11477.3|11473.4|11474.2|11471.4|3
1655411660000|2022-06-16 20:34:20|11473.7|11470.9|11474.2|11471.4|11474.2|11471.4|11473.7|11470.9|7
1655411690000|2022-06-16 20:34:50|11473.7|11470.9|11475.2|11472.4|11475.2|11472.4|11473.7|11470.9|3
1655411700000|2022-06-16 20:35:00|11475.3|11471.3|11474.2|11471.4|11475.3|11471.9|11474.2|11471.3|2
1655411710000|2022-06-16 20:35:10|||||||||1
1655411740000|2022-06-16 20:35:40|11474.3|11470.3|11474.3|11470.3|11474.3|11470.3|11474.3|11470.3|0
1655411750000|2022-06-16 20:35:50|11476.8|11468.8|11472.7|11469.9|11476.8|11470.3|11472.7|11468.8|2
1655411760000|2022-06-16 20:36:00|11474.3|11470.3|11474.3|11470.3|11474.3|11470.3|11474.3|11470.3|1
1655411770000|2022-06-16 20:36:10|11473.2|11470.4|11473.2|11470.4|11473.2|11470.4|11473.2|11470.4|0
1655411780000|2022-06-16 20:36:20|11474.3|11470.3|11474.3|11470.3|11474.3|11470.3|11474.3|11470.3|2
1655411800000|2022-06-16 20:36:40|11473.2|11470.4|11473.2|11470.4|11474.3|11470.4|11473.2|11470.3|1
1655411810000|2022-06-16 20:36:50|11472.2|11469.4|11471.7|11468.9|11472.2|11469.4|11471.7|11468.9|7
1655411820000|2022-06-16 20:37:00|11471.2|11468.4|11471.2|11468.4|11471.2|11468.4|11471.2|11468.4|2
1655411830000|2022-06-16 20:37:10|||||||||2
1655411840000|2022-06-16 20:37:20|||||||||1
1655411870000|2022-06-16 20:37:50|11472.3|11468.3|11471.2|11468.4|11472.3|11468.4|11471.2|11468.3|2
1655411930000|2022-06-16 20:38:50|11471.7|11468.9|11470.7|11467.9|11471.7|11468.9|11470.7|11467.9|4
1655411940000|2022-06-16 20:39:00|11470.2|11467.4|11469.7|11466.9|11470.2|11467.4|11469.2|11466.4|14
1655411950000|2022-06-16 20:39:10|11470.2|11467.4|11470.2|11467.4|11470.2|11467.4|11470.2|11467.4|1
1655411960000|2022-06-16 20:39:20|||||||||1
1655411970000|2022-06-16 20:39:30|11472.3|11468.3|11473.2|11470.4|11474.3|11470.4|11472.3|11468.3|10
1655411990000|2022-06-16 20:39:50|11474.3|11470.3|11474.3|11470.3|11474.3|11470.3|11474.3|11470.3|5
1655412000000|2022-06-16 20:40:00|11475.3|11471.3|11474.2|11471.4|11475.3|11471.4|11474.2|11471.3|2
1655412010000|2022-06-16 20:40:10|||||||||1
1655412020000|2022-06-16 20:40:20|11474.3|11470.3|11474.3|11470.3|11474.3|11470.4|11473.2|11469.8|14
1655412030000|2022-06-16 20:40:30|11474.7|11471.9|11475.2|11472.4|11476.3|11473.4|11474.7|11471.9|36
1655412060000|2022-06-16 20:41:00|||||||||2
1655412070000|2022-06-16 20:41:10|||||||||4
1655412080000|2022-06-16 20:41:20|11476.3|11472.3|11475.2|11472.4|11476.3|11472.4|11475.2|11472.3|12
1655412100000|2022-06-16 20:41:40|11476.3|11472.3|11475.2|11472.4|11476.3|11472.4|11475.2|11472.3|4
1655412110000|2022-06-16 20:41:50|11476.3|11472.3|11476.2|11473.4|11476.3|11473.4|11476.2|11472.3|2
1655412120000|2022-06-16 20:42:00|11475.7|11472.9|11476.2|11473.4|11476.2|11473.4|11475.7|11472.9|15
1655412130000|2022-06-16 20:42:10|11477.2|11474.4|11477.2|11474.4|11478.3|11474.4|11476.7|11473.9|24
1655412150000|2022-06-16 20:42:30|11477.7|11474.9|11477.2|11474.4|11477.7|11474.9|11477.2|11474.4|0
1655412160000|2022-06-16 20:42:40|11476.7|11473.9|11476.7|11473.9|11476.7|11473.9|11476.7|11473.9|1
1655412170000|2022-06-16 20:42:50|11477.2|11474.4|11477.2|11474.4|11477.2|11474.4|11476.7|11473.9|2
1655412180000|2022-06-16 20:43:00|11475.2|11472.4|11476.3|11472.3|11476.3|11472.4|11475.2|11472.3|2
1655412190000|2022-06-16 20:43:10|11475.2|11472.4|11475.2|11472.4|11477.3|11473.4|11474.7|11471.9|11
1655412200000|2022-06-16 20:43:20|||||||||2
1655412210000|2022-06-16 20:43:30|11476.7|11473.9|11477.3|11473.3|11477.7|11474.9|11476.2|11473.3|7
1655412220000|2022-06-16 20:43:40|11476.2|11473.4|11479.7|11476.9|11480.3|11477.4|11476.2|11473.4|15
1655412240000|2022-06-16 20:44:00|11478.7|11475.9|11478.2|11475.4|11479.3|11475.9|11478.2|11475.3|7
1655412250000|2022-06-16 20:44:10|11479.3|11475.3|11478.2|11475.4|11479.3|11475.4|11476.7|11473.9|5
1655412260000|2022-06-16 20:44:20|11479.3|11475.3|11478.2|11475.4|11480.3|11476.3|11478.2|11475.3|2
1655412270000|2022-06-16 20:44:30|11479.3|11475.3|11479.3|11475.3|11479.3|11476.4|11478.2|11475.3|6
1655412280000|2022-06-16 20:44:40|11478.2|11475.4|11479.3|11475.3|11479.3|11475.4|11478.2|11475.3|1
1655412290000|2022-06-16 20:44:50|11478.2|11475.4|11479.3|11475.3|11481.3|11476.4|11478.2|11472.8|628204
1655412300000|2022-06-16 20:45:00|11481.3|11473.3|11478.2|11475.4|11481.8|11476.4|11478.2|11473.3|125649
1655412310000|2022-06-16 20:45:10|11477.7|11474.9|11478.3|11474.3|11479.3|11475.4|11477.2|11474.3|20
1655412320000|2022-06-16 20:45:20|11478.2|11475.4|11478.8|11474.8|11479.3|11475.4|11478.2|11474.8|251300
1655412330000|2022-06-16 20:45:30|11478.2|11475.4|11478.2|11475.4|11478.8|11475.4|11478.2|11474.8|502600
1655412340000|2022-06-16 20:45:40|11479.3|11475.3|11479.3|11475.3|11479.3|11475.9|11478.2|11475.3|5
1655412350000|2022-06-16 20:45:50|11478.2|11475.4|11478.2|11475.4|11479.3|11475.9|11478.2|11474.8|125657
1655412360000|2022-06-16 20:46:00|11477.2|11474.4|11473.2|11470.4|11477.3|11474.4|11473.2|11470.4|20
1655412370000|2022-06-16 20:46:10|11473.7|11470.9|11475.2|11472.4|11476.3|11472.9|11473.7|11470.9|10
1655412380000|2022-06-16 20:46:20|11474.7|11471.9|11478.2|11475.4|11478.8|11475.4|11474.7|11471.9|628463
1655412390000|2022-06-16 20:46:30|11478.3|11474.3|11479.3|11475.3|11479.3|11475.4|11477.7|11474.3|251396
1655412400000|2022-06-16 20:46:40|11479.2|11476.4|11479.2|11476.4|11479.8|11476.9|11479.2|11475.8|754172
1655412410000|2022-06-16 20:46:50|||||||||3
1655412420000|2022-06-16 20:47:00|11478.7|11475.9|11478.7|11475.9|11478.7|11475.9|11478.7|11475.9|0
1655412430000|2022-06-16 20:47:10|11479.2|11476.4|11479.2|11476.4|11479.2|11476.4|11479.2|11476.4|1
1655412440000|2022-06-16 20:47:20|11478.7|11475.9|11479.2|11476.4|11479.2|11476.4|11478.7|11475.9|1
1655412450000|2022-06-16 20:47:30|||||||||2
1655412460000|2022-06-16 20:47:40|11480.3|11476.3|11480.3|11476.3|11480.3|11476.3|11480.3|11476.3|1
1655412480000|2022-06-16 20:48:00|11480.1|11477.3|11479.3|11475.3|11481.2|11478.3|11479.3|11475.3|10
1655412490000|2022-06-16 20:48:10|11478.2|11475.4|11479.2|11475.2|11479.3|11475.4|11478.2|11475.2|0
1655412500000|2022-06-16 20:48:20|11478.2|11475.4|11477.2|11473.2|11478.3|11475.4|11477.1|11473.2|12
1655412510000|2022-06-16 20:48:30|11477.1|11474.3|11478.1|11475.3|11478.1|11475.3|11477.1|11474.3|6
1655412530000|2022-06-16 20:48:50|11479.1|11476.3|11476.2|11472.2|11479.2|11476.3|11475.1|11471.7|14
1655412540000|2022-06-16 20:49:00|11475.1|11472.3|11466.2|11462.2|11475.2|11472.3|11465.1|11460.7|22
1655412550000|2022-06-16 20:49:10|11465.7|11461.7|11461.2|11457.2|11467.7|11464.3|11461.2|11455.2|502976
1655412560000|2022-06-16 20:49:20|11461.6|11458.8|11457.2|11453.2|11462.1|11459.3|11457.1|11451.7|251514
1655412570000|2022-06-16 20:49:30|11456.6|11453.8|11456.2|11452.2|11458.7|11454.3|11455.7|11449.7|377204
1655412580000|2022-06-16 20:49:40|11457.2|11453.2|11453.2|11449.2|11457.2|11453.2|11453.1|11447.7|12
1655412590000|2022-06-16 20:49:50|11452.1|11449.3|11453.1|11450.3|11454.2|11451.3|11452.1|11449.2|16
1655412600000|2022-06-16 20:50:00|11452.6|11449.8|11456.2|11452.2|11458.7|11452.2|11452.6|11449.8|21
1655412610000|2022-06-16 20:50:10|11456.1|11453.3|11462.7|11454.7|11462.7|11457.3|11456.1|11451.7|8
1655412620000|2022-06-16 20:50:20|11460.2|11456.2|11462.1|11459.3|11463.2|11459.3|11460.1|11456.2|8
1655412630000|2022-06-16 20:50:30|11462.2|11458.2|11455.1|11452.3|11462.2|11458.3|11455.1|11452.3|14
1655412650000|2022-06-16 20:50:50|11454.6|11451.8|11454.6|11451.8|11454.6|11451.8|11454.6|11451.8|0
1655412660000|2022-06-16 20:51:00|11455.1|11452.3|11456.2|11452.2|11456.2|11452.3|11455.1|11452.2|2
1655412670000|2022-06-16 20:51:10|11455.1|11452.3|11457.2|11453.2|11457.2|11454.3|11455.1|11452.3|1
1655412680000|2022-06-16 20:51:20|11457.6|11454.8|11457.1|11454.3|11458.2|11454.8|11457.1|11453.2|0
1655412690000|2022-06-16 20:51:30|11457.2|11453.2|11457.2|11453.2|11457.2|11453.2|11457.2|11453.2|0
1655412700000|2022-06-16 20:51:40|11456.1|11453.3|11456.6|11453.8|11456.6|11453.8|11456.1|11453.3|0
1655412710000|2022-06-16 20:51:50|11457.1|11454.3|11457.1|11454.3|11457.1|11454.3|11457.1|11454.3|2
1655412720000|2022-06-16 20:52:00|11456.2|11452.2|11456.1|11453.3|11458.7|11453.3|11456.1|11450.7|2
1655412730000|2022-06-16 20:52:10|11455.1|11452.3|11458.7|11450.7|11458.7|11452.3|11452.6|11449.8|45
1655412740000|2022-06-16 20:52:20|11457.2|11453.2|11459.2|11455.2|11460.7|11455.2|11457.1|11452.7|2
1655412750000|2022-06-16 20:52:30|11458.2|11454.2|11461.2|11457.2|11461.2|11458.3|11458.1|11454.2|20
1655412760000|2022-06-16 20:52:40|11462.1|11459.3|11462.1|11459.3|11463.2|11459.8|11461.6|11458.8|46
1655412770000|2022-06-16 20:52:50|||||||||2
1655412780000|2022-06-16 20:53:00|11461.6|11458.8|11462.6|11459.8|11462.6|11459.8|11461.6|11458.8|2
1655412790000|2022-06-16 20:53:10|11462.1|11459.3|11462.1|11459.3|11462.1|11459.3|11462.1|11459.3|3
1655412810000|2022-06-16 20:53:30|||||||||2
1655412830000|2022-06-16 20:53:50|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|1
1655412840000|2022-06-16 20:54:00|11464.7|11456.7|11462.2|11458.2|11464.7|11458.2|11462.2|11456.7|0
1655412860000|2022-06-16 20:54:20|11463.7|11455.7|11463.7|11455.7|11463.7|11455.7|11463.7|11455.7|2
1655412880000|2022-06-16 20:54:40|11460.1|11457.3|11458.7|11450.7|11460.2|11457.3|11457.2|11450.7|7
1655412890000|2022-06-16 20:54:50|11456.2|11452.2|11455.1|11452.3|11456.2|11452.3|11455.1|11452.2|2
1655412900000|2022-06-16 20:55:00|11456.2|11452.2|11455.1|11452.3|11458.7|11452.3|11453.1|11448.7|23
1655412910000|2022-06-16 20:55:10|11455.2|11451.2|11457.7|11449.7|11457.7|11452.2|11454.1|11448.7|3
1655412920000|2022-06-16 20:55:20|11456.1|11453.3|11460.2|11456.2|11460.2|11457.3|11456.1|11451.7|1
1655412930000|2022-06-16 20:55:30|11460.1|11457.3|11465.2|11461.2|11466.7|11462.3|11460.1|11457.3|7
1655412940000|2022-06-16 20:55:40|11468.2|11460.2|11468.7|11460.7|11468.7|11460.7|11467.7|11459.7|1
1655412950000|2022-06-16 20:55:50|||||||||1
1655412960000|2022-06-16 20:56:00|11466.2|11462.2|11464.6|11461.8|11468.7|11462.3|11464.6|11460.7|0
1655412970000|2022-06-16 20:56:10|11464.1|11461.3|11460.1|11457.3|11465.7|11461.3|11460.1|11455.7|16
1655412980000|2022-06-16 20:56:20|11462.7|11454.7|11461.2|11453.2|11462.7|11456.2|11460.2|11453.2|19
1655412990000|2022-06-16 20:56:30|11462.2|11454.2|11460.7|11452.7|11462.2|11454.2|11458.2|11452.2|23
1655413000000|2022-06-16 20:56:40|11459.2|11455.2|11459.2|11455.2|11459.2|11455.2|11459.2|11455.2|0
1655413010000|2022-06-16 20:56:50|11459.1|11456.3|11461.7|11453.7|11462.7|11456.3|11459.1|11453.7|2
1655413020000|2022-06-16 20:57:00|11460.2|11456.2|11460.2|11456.2|11461.7|11456.2|11459.2|11453.7|29
1655413030000|2022-06-16 20:57:10|||||||||1
1655413050000|2022-06-16 20:57:30|11458.6|11455.8|11460.2|11456.2|11460.2|11456.2|11458.6|11455.8|35
1655413060000|2022-06-16 20:57:40|11461.7|11453.7|11460.2|11456.2|11461.7|11456.2|11460.2|11453.7|2
1655413080000|2022-06-16 20:58:00|11457.6|11454.8|11460.1|11457.3|11460.6|11457.8|11457.6|11454.8|74
1655413090000|2022-06-16 20:58:10|11460.6|11457.8|11465.7|11457.7|11466.2|11460.2|11460.1|11457.2|125883
1655413100000|2022-06-16 20:58:20|11463.2|11459.2|11461.6|11458.8|11463.2|11459.3|11461.6|11458.8|43
1655413110000|2022-06-16 20:58:30|11462.1|11459.3|11462.1|11459.3|11463.2|11459.3|11462.1|11459.2|51
1655413120000|2022-06-16 20:58:40|11461.6|11458.8|11461.2|11457.2|11462.7|11459.3|11459.6|11454.7|115
1655413130000|2022-06-16 20:58:50|11462.7|11454.7|11458.6|11455.8|11462.7|11456.3|11458.6|11454.7|94
1655413140000|2022-06-16 20:59:00|11464.7|11456.7|11465.7|11457.7|11467.2|11459.3|11460.2|11454.7|8
1655413150000|2022-06-16 20:59:10|11466.2|11458.2|11465.7|11457.7|11466.7|11458.7|11465.7|11457.7|6
1655413170000|2022-06-16 20:59:30|11465.2|11457.2|11469.7|11461.7|11469.7|11462.3|11464.6|11457.2|2
1655413180000|2022-06-16 20:59:40|11468.1|11465.3|11468.2|11464.2|11468.2|11465.3|11468.1|11464.2|1
1655413190000|2022-06-16 20:59:50|11469.7|11461.7|11466.7|11458.7|11469.7|11461.7|11464.2|11458.7|2
1655416800000|2022-06-16 22:00:00|11475.9|11471.9|11478.3|11470.3|11480.8|11473.9|11464.3|11461.4|8
1655416810000|2022-06-16 22:00:10|11477.3|11469.3|11491.8|11483.8|11491.8|11484.4|11472.4|11464.4|27
1655416820000|2022-06-16 22:00:20|11492.3|11484.3|11495.8|11491.8|11497.3|11491.8|11490.8|11484.3|9
1655416830000|2022-06-16 22:00:30|11495.7|11492.9|11496.7|11493.9|11498.3|11494.9|11495.7|11489.8|29
1655416840000|2022-06-16 22:00:40|11497.2|11494.4|11493.7|11490.9|11497.8|11494.4|11493.7|11487.3|7
1655416850000|2022-06-16 22:00:50|||||||||1
1655416860000|2022-06-16 22:01:00|11493.2|11490.4|11498.3|11490.3|11498.3|11491.4|11492.7|11489.9|16
1655416870000|2022-06-16 22:01:10|11496.8|11492.8|11496.8|11492.8|11496.8|11492.8|11496.8|11492.8|0
1655416880000|2022-06-16 22:01:20|||||||||1
1655416890000|2022-06-16 22:01:30|11495.7|11492.9|11496.8|11492.8|11496.8|11492.9|11495.7|11492.8|14
1655416910000|2022-06-16 22:01:50|11500.3|11492.3|11501.3|11493.3|11501.3|11493.3|11500.3|11492.3|1
1655416920000|2022-06-16 22:02:00|||||||||1
1655416930000|2022-06-16 22:02:10|11499.8|11495.8|11505.3|11497.3|11505.3|11497.3|11499.8|11495.8|9
1655416940000|2022-06-16 22:02:20|11503.8|11499.8|11505.3|11497.3|11505.3|11499.8|11503.8|11497.3|2
1655416950000|2022-06-16 22:02:30|11503.8|11499.8|11503.8|11499.8|11503.8|11499.8|11503.8|11499.8|0
1655416960000|2022-06-16 22:02:40|11502.2|11499.4|11507.7|11504.9|11507.7|11504.9|11502.2|11499.4|28
1655416970000|2022-06-16 22:02:50|11507.8|11503.8|11506.8|11502.8|11507.8|11503.8|11506.8|11499.8|24
1655416980000|2022-06-16 22:03:00|11505.7|11502.9|11509.3|11501.3|11509.3|11502.9|11505.7|11501.3|13
1655416990000|2022-06-16 22:03:10|11506.8|11502.8|11506.8|11502.8|11506.8|11502.8|11506.8|11502.8|121
1655417000000|2022-06-16 22:03:20|11505.7|11502.9|11506.8|11502.8|11506.8|11502.9|11505.7|11502.8|121
1655417010000|2022-06-16 22:03:30|11509.3|11501.3|11508.2|11505.4|11509.3|11505.4|11508.2|11501.3|1
1655417020000|2022-06-16 22:03:40|11508.7|11505.9|11508.7|11505.9|11508.7|11505.9|11508.7|11505.9|2
1655417040000|2022-06-16 22:04:00|11510.2|11507.4|11515.8|11511.8|11516.3|11512.4|11510.2|11507.4|22
1655417050000|2022-06-16 22:04:10|11514.8|11510.8|11515.3|11507.3|11515.3|11510.9|11511.7|11506.3|292
1655417060000|2022-06-16 22:04:20|11513.8|11509.8|11513.8|11509.8|11513.8|11510.4|11512.7|11509.8|293
1655417070000|2022-06-16 22:04:30|11514.8|11510.8|11515.8|11511.8|11515.8|11511.9|11514.7|11510.8|7
1655417080000|2022-06-16 22:04:40|11514.7|11511.9|11514.7|11511.9|11515.8|11511.9|11514.7|11511.8|2
1655417090000|2022-06-16 22:04:50|11515.8|11511.8|11515.8|11511.8|11515.8|11511.8|11515.8|11511.8|1
1655417100000|2022-06-16 22:05:00|11513.7|11510.9|11505.8|11501.8|11515.3|11510.9|11505.8|11500.3|339
1655417110000|2022-06-16 22:05:10|11507.8|11499.8|11506.3|11498.3|11507.8|11500.8|11504.8|11498.3|662
1655417120000|2022-06-16 22:05:20|11505.3|11501.3|11503.8|11499.8|11505.8|11501.3|11503.8|11497.8|1509
1655417130000|2022-06-16 22:05:30|11505.3|11497.3|11500.8|11496.8|11505.3|11499.3|11500.8|11495.3|3
1655417140000|2022-06-16 22:05:40|11499.7|11496.9|11502.3|11494.3|11502.3|11496.9|11499.7|11494.3|175
1655417150000|2022-06-16 22:05:50|11499.7|11496.9|11500.8|11496.8|11502.8|11496.9|11499.7|11494.3|1038
1655417160000|2022-06-16 22:06:00|11499.7|11496.9|11500.8|11496.8|11500.8|11496.9|11499.7|11496.8|2
1655417190000|2022-06-16 22:06:30|11501.8|11493.8|11501.3|11493.3|11501.8|11493.8|11501.3|11493.3|2006
1655417200000|2022-06-16 22:06:40|||||||||2366
1655417210000|2022-06-16 22:06:50|11497.7|11494.9|11497.7|11494.9|11497.7|11494.9|11497.7|11494.9|1638
1655417220000|2022-06-16 22:07:00|11499.3|11491.3|11496.8|11488.8|11499.3|11491.3|11496.3|11488.3|3
1655417230000|2022-06-16 22:07:10|11492.7|11489.9|11495.3|11487.3|11495.3|11489.9|11492.7|11486.3|0
1655417240000|2022-06-16 22:07:20|11493.3|11485.3|11493.8|11485.8|11494.3|11486.3|11493.3|11485.3|2
1655417250000|2022-06-16 22:07:30|11492.3|11484.3|11494.3|11486.3|11494.3|11488.8|11492.3|11484.3|13
1655417260000|2022-06-16 22:07:40|11493.3|11485.3|11488.7|11485.9|11493.3|11485.9|11488.7|11484.3|1
1655417270000|2022-06-16 22:07:50|||||||||1
1655417280000|2022-06-16 22:08:00|||||||||1
1655417290000|2022-06-16 22:08:10|11492.3|11484.3|11493.3|11485.3|11493.3|11485.3|11492.3|11484.3|205
1655417300000|2022-06-16 22:08:20|11493.8|11485.8|11493.8|11485.8|11493.8|11485.8|11493.8|11485.8|3
1655417310000|2022-06-16 22:08:30|11494.3|11486.3|11492.8|11488.8|11494.8|11488.8|11491.8|11485.3|659
1655417320000|2022-06-16 22:08:40|11494.8|11486.8|11494.8|11490.8|11496.8|11490.8|11492.8|11486.8|2400
1655417330000|2022-06-16 22:08:50|11496.8|11488.8|11494.8|11490.8|11496.8|11490.8|11494.8|11488.8|657
1655417340000|2022-06-16 22:09:00|11496.3|11488.3|11496.3|11488.3|11496.3|11488.3|11496.3|11488.3|1
1655417350000|2022-06-16 22:09:10|11494.3|11490.3|11496.3|11488.3|11496.3|11490.3|11494.3|11488.3|664
1655417370000|2022-06-16 22:09:30|11492.7|11489.9|11492.8|11488.8|11493.3|11489.9|11492.7|11488.8|663
1655417390000|2022-06-16 22:09:50|11490.7|11487.9|11490.7|11487.9|11490.7|11487.9|11490.7|11487.9|1
1655417400000|2022-06-16 22:10:00|11492.3|11484.3|11488.7|11485.9|11493.3|11486.4|11488.7|11483.3|2876
1655417410000|2022-06-16 22:10:10|11491.3|11483.3|11488.7|11485.9|11491.3|11485.9|11488.7|11483.3|1109
1655417420000|2022-06-16 22:10:20|11489.8|11485.8|11489.7|11486.9|11489.8|11486.9|11489.2|11485.8|1
1655417430000|2022-06-16 22:10:30|11489.8|11485.8|11490.8|11486.8|11490.8|11486.8|11489.8|11485.8|2
1655417450000|2022-06-16 22:10:50|11490.7|11487.9|11490.7|11487.9|11490.7|11487.9|11490.7|11487.9|1
1655417460000|2022-06-16 22:11:00|11488.7|11485.9|11489.8|11485.8|11489.8|11485.9|11488.7|11485.8|8
1655417470000|2022-06-16 22:11:10|11491.8|11483.8|11484.7|11481.9|11491.8|11485.9|11484.7|11478.3|1444
1655417480000|2022-06-16 22:11:20|11484.8|11480.8|11484.8|11480.8|11486.8|11480.8|11484.8|11478.8|737
1655417490000|2022-06-16 22:11:30|11483.8|11479.8|11484.7|11481.9|11484.7|11481.9|11482.7|11478.8|2
1655417500000|2022-06-16 22:11:40|11484.8|11480.8|11484.7|11481.9|11484.8|11481.9|11483.7|11480.8|1
1655417510000|2022-06-16 22:11:50|11486.7|11483.9|11480.8|11476.8|11488.8|11484.8|11480.7|11476.8|9
1655417520000|2022-06-16 22:12:00|||||||||4
1655417530000|2022-06-16 22:12:10|11474.7|11471.9|11474.8|11470.8|11474.8|11471.9|11474.7|11470.8|23
1655417540000|2022-06-16 22:12:20|11472.2|11469.4|11473.8|11469.8|11473.8|11469.8|11472.2|11469.4|7
1655417550000|2022-06-16 22:12:30|11472.2|11469.4|11469.2|11466.4|11473.8|11469.8|11465.8|11461.8|41
1655417560000|2022-06-16 22:12:40|11468.2|11465.4|11471.2|11468.4|11471.2|11468.4|11468.2|11465.4|8
1655417570000|2022-06-16 22:12:50|11471.7|11468.9|11471.7|11468.9|11472.2|11469.4|11471.7|11468.9|9
1655417580000|2022-06-16 22:13:00|11471.8|11467.8|11471.7|11468.9|11471.8|11468.9|11471.2|11467.8|6
1655417590000|2022-06-16 22:13:10|11471.8|11467.8|11471.8|11467.8|11473.3|11467.8|11471.8|11465.3|1
1655417600000|2022-06-16 22:13:20|11470.7|11467.9|11470.8|11466.8|11470.8|11467.9|11470.7|11466.8|1
1655417610000|2022-06-16 22:13:30|11471.2|11468.4|11470.8|11466.8|11471.2|11468.4|11470.8|11466.8|12
1655417620000|2022-06-16 22:13:40|11470.7|11467.9|11470.7|11467.9|11471.2|11468.4|11470.7|11467.9|1
1655417630000|2022-06-16 22:13:50|11470.8|11466.8|11470.8|11466.8|11472.3|11466.8|11470.3|11464.3|0
1655417640000|2022-06-16 22:14:00|11472.3|11464.3|11466.2|11463.4|11472.3|11468.4|11466.2|11463.4|338
1655417650000|2022-06-16 22:14:10|11465.8|11461.8|11466.3|11458.3|11466.3|11461.8|11464.8|11458.3|4
1655417660000|2022-06-16 22:14:20|11464.7|11461.9|11459.7|11456.9|11464.7|11461.9|11459.7|11456.9|18
1655417670000|2022-06-16 22:14:30|11459.8|11455.8|11460.7|11457.9|11460.7|11457.9|11459.2|11455.8|2
1655417680000|2022-06-16 22:14:40|11460.2|11457.4|11459.7|11456.9|11460.2|11457.4|11459.7|11456.9|7
1655417690000|2022-06-16 22:14:50|11460.2|11457.4|11460.7|11457.9|11460.7|11457.9|11459.7|11456.9|7
1655417700000|2022-06-16 22:15:00|11461.2|11458.4|11460.7|11457.9|11461.2|11458.4|11460.7|11457.9|2
1655417710000|2022-06-16 22:15:10|11461.2|11458.4|11461.2|11458.4|11461.2|11458.4|11461.2|11458.4|0
1655417720000|2022-06-16 22:15:20|11460.8|11456.8|11460.8|11456.8|11460.8|11456.8|11460.8|11456.8|2
1655417730000|2022-06-16 22:15:30|11459.2|11456.4|11458.8|11454.8|11459.2|11456.4|11458.8|11454.8|1
1655417740000|2022-06-16 22:15:40|11455.7|11452.9|11455.7|11452.9|11455.7|11452.9|11455.7|11452.9|3
1655417750000|2022-06-16 22:15:50|11454.8|11450.8|11454.8|11450.8|11457.3|11451.8|11454.8|11449.3|3
1655417760000|2022-06-16 22:16:00|11450.6|11446.8|11451.7|11448.9|11452.8|11448.9|11445.2|11442.4|107
1655417770000|2022-06-16 22:16:10|11451.8|11447.8|11454.8|11450.8|11454.8|11450.8|11450.7|11447.8|65
1655417780000|2022-06-16 22:16:20|11455.8|11451.8|11455.8|11451.8|11455.8|11451.8|11455.8|11451.8|6
1655417800000|2022-06-16 22:16:40|||||||||6
1655417810000|2022-06-16 22:16:50|11457.3|11449.3|11457.3|11449.3|11457.3|11449.3|11457.3|11449.3|1
1655417820000|2022-06-16 22:17:00|11455.8|11451.8|11451.8|11447.8|11456.3|11451.9|11450.7|11447.3|64
1655417830000|2022-06-16 22:17:10|11449.2|11446.4|11452.8|11448.8|11453.8|11449.8|11449.2|11445.8|11
1655417840000|2022-06-16 22:17:20|11453.8|11449.8|11460.7|11457.9|11462.3|11457.9|11453.8|11449.8|589
1655417850000|2022-06-16 22:17:30|11460.6|11457.8|11463.2|11455.2|11464.2|11458.8|11460.6|11455.2|2
1655417860000|2022-06-16 22:17:40|11459.6|11456.8|11458.7|11454.7|11461.2|11456.8|11458.6|11452.2|1
1655417870000|2022-06-16 22:17:50|11460.2|11452.2|11459.2|11451.2|11460.2|11453.7|11457.7|11451.2|3534
1655417880000|2022-06-16 22:18:00|11457.7|11453.7|11445.6|11442.8|11457.7|11453.8|11445.6|11442.8|16
1655417890000|2022-06-16 22:18:10|11446.6|11443.8|11447.7|11443.7|11447.7|11443.8|11446.6|11443.7|5
1655417900000|2022-06-16 22:18:20|11446.6|11443.8|11445.6|11442.8|11449.2|11443.8|11445.6|11441.2|1221
1655417910000|2022-06-16 22:18:30|11443.6|11440.8|11444.7|11440.7|11447.2|11441.8|11443.6|11437.2|28
1655417920000|2022-06-16 22:18:40|11444.6|11441.8|11445.7|11441.7|11445.7|11441.8|11444.6|11441.7|1
1655417930000|2022-06-16 22:18:50|11448.2|11440.2|11447.7|11443.7|11448.2|11443.8|11446.6|11440.2|9
1655417940000|2022-06-16 22:19:00|11446.7|11442.7|11449.2|11441.2|11449.2|11442.7|11446.7|11441.2|0
1655417970000|2022-06-16 22:19:30|11445.1|11442.3|11440.7|11436.7|11449.2|11443.7|11439.6|11436.2|38
1655417980000|2022-06-16 22:19:40|11437.1|11434.3|11439.7|11435.7|11439.7|11435.8|11437.1|11434.3|14
1655418000000|2022-06-16 22:20:00|11441.2|11433.2|11441.2|11433.2|11441.2|11433.2|11441.2|11433.2|1
1655418010000|2022-06-16 22:20:10|11438.7|11434.7|11441.2|11433.2|11441.2|11435.8|11438.6|11433.2|4
1655418020000|2022-06-16 22:20:20|11440.1|11437.3|11439.7|11435.7|11442.2|11437.3|11438.7|11433.2|2
1655418030000|2022-06-16 22:20:30|11442.2|11434.2|11440.2|11436.2|11442.2|11436.2|11439.7|11434.2|2
1655418040000|2022-06-16 22:20:40|11438.6|11435.8|11438.7|11434.7|11438.7|11435.8|11438.6|11434.7|2
1655418050000|2022-06-16 22:20:50|||||||||1
1655418060000|2022-06-16 22:21:00|11437.6|11434.8|11436.7|11432.7|11437.6|11434.8|11436.6|11432.7|6
1655418090000|2022-06-16 22:21:30|11436.6|11433.8|11435.6|11432.8|11436.7|11433.8|11435.6|11432.7|4
1655418120000|2022-06-16 22:22:00|11437.7|11433.7|11437.7|11433.7|11437.7|11433.7|11437.7|11433.7|11
1655418130000|2022-06-16 22:22:10|||||||||1
1655418140000|2022-06-16 22:22:20|11437.6|11434.8|11438.7|11434.7|11438.7|11434.8|11437.6|11434.7|1
1655418150000|2022-06-16 22:22:30|11438.6|11435.8|11439.6|11436.8|11439.6|11436.8|11438.6|11435.8|4
1655418160000|2022-06-16 22:22:40|11440.1|11437.3|11449.6|11446.8|11449.7|11446.8|11440.1|11437.3|20
1655418170000|2022-06-16 22:22:50|11451.2|11443.2|11448.7|11444.7|11451.2|11445.8|11448.6|11442.2|4
1655418180000|2022-06-16 22:23:00|11451.2|11443.2|11451.2|11443.2|11451.2|11443.2|11451.2|11443.2|0
1655418190000|2022-06-16 22:23:10|11446.1|11443.3|11444.7|11436.7|11450.2|11445.8|11442.2|11435.2|23
1655418200000|2022-06-16 22:23:20|||||||||1
1655418210000|2022-06-16 22:23:30|11445.2|11437.2|11446.2|11438.2|11446.2|11438.2|11444.7|11436.7|4
1655418220000|2022-06-16 22:23:40|11444.2|11436.2|11442.7|11438.7|11444.2|11438.7|11442.7|11436.2|0
1655418230000|2022-06-16 22:23:50|11445.7|11437.7|11444.1|11441.3|11445.7|11441.3|11443.1|11437.7|3
1655418240000|2022-06-16 22:24:00|11445.6|11442.8|11448.7|11444.7|11448.7|11444.7|11445.6|11442.8|1
1655418250000|2022-06-16 22:24:10|11452.1|11449.3|11451.7|11447.7|11454.2|11450.8|11451.6|11445.2|31
1655418260000|2022-06-16 22:24:20|11454.7|11446.7|11455.6|11452.8|11455.6|11452.8|11452.1|11446.7|5
1655418270000|2022-06-16 22:24:30|11455.1|11452.3|11453.7|11449.7|11455.6|11452.8|11453.6|11449.7|1687
1655418280000|2022-06-16 22:24:40|11455.7|11451.7|11455.6|11452.8|11455.7|11452.8|11455.6|11451.7|5
1655418290000|2022-06-16 22:24:50|11457.7|11453.7|11458.7|11454.7|11458.7|11454.7|11457.7|11453.7|2
1655418310000|2022-06-16 22:25:10|11458.6|11455.8|11455.6|11452.8|11458.7|11455.8|11455.6|11452.8|7
1655418320000|2022-06-16 22:25:20|11455.1|11452.3|11453.6|11450.8|11455.1|11452.3|11453.6|11450.8|4
1655418330000|2022-06-16 22:25:30|11452.1|11449.3|11454.2|11446.2|11455.2|11449.3|11452.1|11446.2|2
1655418340000|2022-06-16 22:25:40|11450.7|11446.7|11449.7|11445.7|11450.7|11446.7|11449.7|11445.7|0
1655418350000|2022-06-16 22:25:50|11449.6|11446.8|11449.6|11446.8|11449.6|11446.8|11449.6|11446.8|0
1655418360000|2022-06-16 22:26:00|11448.1|11445.3|11450.2|11442.2|11450.2|11445.3|11448.1|11442.2|3
1655418370000|2022-06-16 22:26:10|11448.7|11444.7|11446.1|11443.3|11448.7|11444.7|11446.1|11443.3|2
1655418380000|2022-06-16 22:26:20|11446.6|11443.8|11446.6|11443.8|11446.6|11443.8|11446.6|11443.8|2
1655418390000|2022-06-16 22:26:30|11448.7|11444.7|11451.2|11443.2|11451.2|11444.7|11448.7|11443.2|5
1655418400000|2022-06-16 22:26:40|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|0
1655418410000|2022-06-16 22:26:50|11452.2|11444.2|11455.2|11447.2|11455.2|11447.2|11450.7|11444.2|3
1655418420000|2022-06-16 22:27:00|11453.7|11449.7|11453.7|11449.7|11453.7|11449.7|11453.7|11449.7|1
1655418430000|2022-06-16 22:27:10|11453.6|11450.8|11453.2|11445.2|11454.1|11451.3|11451.7|11445.2|26
1655418440000|2022-06-16 22:27:20|11449.6|11446.8|11449.6|11446.8|11449.6|11446.8|11449.6|11446.8|0
1655418460000|2022-06-16 22:27:40|11448.1|11445.3|11446.7|11442.7|11448.1|11445.3|11446.7|11442.7|6
1655418480000|2022-06-16 22:28:00|11446.6|11443.8|11448.2|11440.2|11448.2|11443.8|11446.6|11440.2|1
1655418500000|2022-06-16 22:28:20|11446.7|11442.7|11446.7|11442.7|11446.7|11443.8|11446.6|11442.7|0
1655418530000|2022-06-16 22:28:50|11445.6|11442.8|11447.7|11443.7|11447.7|11443.7|11445.6|11442.8|3
1655418540000|2022-06-16 22:29:00|11447.6|11444.8|11448.7|11444.7|11448.7|11444.8|11447.6|11444.7|0
1655418550000|2022-06-16 22:29:10|11448.6|11445.8|11448.6|11445.8|11448.6|11445.8|11448.6|11445.8|0
1655418570000|2022-06-16 22:29:30|||||||||1
1655418580000|2022-06-16 22:29:40|11449.7|11445.7|11450.6|11447.8|11453.2|11447.8|11449.7|11445.2|862
1655418590000|2022-06-16 22:29:50|11450.1|11447.3|11449.6|11446.8|11450.1|11447.3|11449.6|11446.8|1
1655418600000|2022-06-16 22:30:00|11449.7|11445.7|11451.6|11448.8|11455.1|11452.3|11449.7|11445.7|19
1655418610000|2022-06-16 22:30:10|11452.7|11448.7|11452.7|11448.7|11452.7|11448.7|11452.7|11448.7|1
1655418630000|2022-06-16 22:30:30|11454.7|11450.7|11454.7|11450.7|11454.7|11450.7|11454.7|11450.7|3
1655418640000|2022-06-16 22:30:40|11457.2|11449.2|11456.7|11452.7|11457.2|11452.7|11455.7|11449.2|881
1655418650000|2022-06-16 22:30:50|11459.2|11451.2|11456.7|11452.7|11459.2|11452.7|11456.7|11451.2|879
1655418670000|2022-06-16 22:31:10|11455.6|11452.8|11453.7|11449.7|11455.7|11452.8|11453.7|11449.7|2
1655418680000|2022-06-16 22:31:20|11455.7|11451.7|11455.7|11451.7|11455.7|11451.7|11455.7|11451.7|3
1655418690000|2022-06-16 22:31:30|11455.6|11452.8|11455.6|11452.8|11455.6|11452.8|11455.1|11452.3|1
1655418700000|2022-06-16 22:31:40|11455.1|11452.3|11455.1|11452.3|11455.1|11452.3|11455.1|11452.3|0
1655418710000|2022-06-16 22:31:50|11454.6|11451.8|11454.7|11450.7|11454.7|11451.8|11454.6|11450.7|1
1655418720000|2022-06-16 22:32:00|11455.7|11451.7|11455.7|11451.7|11455.7|11451.7|11455.7|11451.7|0
1655418730000|2022-06-16 22:32:10|11458.1|11455.3|11458.1|11455.3|11458.6|11455.8|11458.1|11455.3|5
1655418740000|2022-06-16 22:32:20|11458.6|11455.8|11467.2|11459.2|11467.2|11459.2|11458.6|11455.8|7
1655418750000|2022-06-16 22:32:30|11464.7|11460.7|11467.2|11459.2|11467.2|11460.8|11463.6|11459.2|2
1655418760000|2022-06-16 22:32:40|11464.7|11460.7|11464.7|11460.7|11464.7|11460.7|11464.7|11460.7|0
1655418770000|2022-06-16 22:32:50|11466.2|11458.2|11466.2|11458.2|11466.2|11458.2|11466.2|11458.2|1
1655418780000|2022-06-16 22:33:00|11463.7|11459.7|11456.7|11452.7|11463.7|11459.8|11456.6|11450.2|10
1655418790000|2022-06-16 22:33:10|||||||||1
1655418800000|2022-06-16 22:33:20|11458.1|11455.3|11457.2|11449.2|11459.2|11455.3|11456.7|11449.2|31
1655418810000|2022-06-16 22:33:30|11455.7|11451.7|11456.2|11448.2|11457.7|11451.7|11454.7|11448.2|0
1655418820000|2022-06-16 22:33:40|11454.7|11450.7|11454.7|11450.7|11454.7|11450.7|11454.7|11450.7|0
1655418840000|2022-06-16 22:34:00|11457.2|11449.2|11455.7|11451.7|11457.2|11451.7|11455.7|11449.2|0
1655418850000|2022-06-16 22:34:10|11454.2|11446.2|11452.2|11444.2|11454.2|11447.7|11451.7|11444.2|16
1655418860000|2022-06-16 22:34:20|11450.7|11446.7|11452.2|11444.2|11452.2|11446.7|11450.7|11444.2|0
1655418870000|2022-06-16 22:34:30|11450.6|11446.6|11448.6|11444.6|11451.2|11446.6|11448.6|11442.6|7
1655418880000|2022-06-16 22:34:40|11449.6|11445.6|11449.6|11445.6|11449.6|11445.6|11449.6|11445.6|0
1655418900000|2022-06-16 22:35:00|11449.5|11446.7|11450.6|11446.6|11453.1|11449.2|11449.5|11444.6|10
1655418910000|2022-06-16 22:35:10|11447.5|11444.7|11447.5|11444.7|11447.5|11444.7|11447.5|11444.7|4
1655418920000|2022-06-16 22:35:20|11447.6|11443.6|11445.6|11441.6|11448.1|11443.6|11445.6|11440.1|3
1655418930000|2022-06-16 22:35:30|11444.5|11441.7|11444.5|11441.7|11444.5|11441.7|11444.5|11441.7|0
1655418950000|2022-06-16 22:35:50|11445.6|11441.6|11445.6|11441.6|11445.6|11441.6|11445.6|11441.6|1
1655419000000|2022-06-16 22:36:40|11442.5|11439.7|11442.5|11439.7|11442.5|11439.7|11442.5|11439.7|4
1655419020000|2022-06-16 22:37:00|11443|11440.2|11442.5|11439.7|11443|11440.2|11442.5|11439.7|1
1655419040000|2022-06-16 22:37:20|11443.6|11439.6|11443.6|11439.6|11443.6|11439.6|11443.6|11439.6|1
1655419050000|2022-06-16 22:37:30|11444|11441.2|11444|11441.2|11444|11441.2|11444|11441.2|0
1655419060000|2022-06-16 22:37:40|11445|11442.2|11445.5|11442.7|11445.5|11442.7|11445|11442.2|1
1655419080000|2022-06-16 22:38:00|11446|11443.2|11446|11443.2|11446|11443.2|11446|11443.2|0
1655419090000|2022-06-16 22:38:10|11445.5|11442.7|11445.5|11442.7|11445.5|11442.7|11445.5|11442.7|1
1655419100000|2022-06-16 22:38:20|||||||||2
1655419110000|2022-06-16 22:38:30|11445.6|11441.6|11445.6|11441.6|11445.6|11441.6|11445.6|11441.6|1
1655419130000|2022-06-16 22:38:50|11445.5|11442.7|11448.5|11445.7|11448.6|11445.7|11445.5|11442.7|5
1655419140000|2022-06-16 22:39:00|11449|11446.2|11450.6|11446.6|11451.6|11447.6|11449|11446.2|2
1655419150000|2022-06-16 22:39:10|11451.6|11447.6|11451.6|11447.6|11451.6|11447.6|11451.6|11447.6|4
1655419160000|2022-06-16 22:39:20|11453|11450.2|11452.6|11448.6|11453|11450.2|11451.5|11448.6|3
1655419200000|2022-06-16 22:40:00|11452.5|11449.7|11455.6|11451.6|11455.6|11451.6|11452.5|11449.7|6
1655419210000|2022-06-16 22:40:10|11455.5|11452.7|11455.5|11452.7|11455.5|11452.7|11455.5|11452.7|0
1655419220000|2022-06-16 22:40:20|||||||||1
1655419230000|2022-06-16 22:40:30|11455.6|11451.6|11455.6|11451.6|11455.6|11451.6|11455.6|11451.6|1
1655419250000|2022-06-16 22:40:50|11455.5|11452.7|11455.5|11452.7|11455.5|11452.7|11455.5|11452.7|1
1655419270000|2022-06-16 22:41:10|11456.6|11452.6|11456.6|11452.6|11456.6|11452.6|11456.6|11452.6|0
1655419280000|2022-06-16 22:41:20|11457.6|11453.6|11460.1|11452.1|11460.1|11453.6|11457.6|11452.1|0
1655419290000|2022-06-16 22:41:30|11458.6|11454.6|11458.6|11454.6|11458.6|11454.6|11458.6|11454.6|0
1655419300000|2022-06-16 22:41:40|||||||||1
1655419310000|2022-06-16 22:41:50|||||||||1
1655419330000|2022-06-16 22:42:10|11458.5|11455.7|11457.5|11454.7|11458.5|11455.7|11457.5|11454.7|1
1655419350000|2022-06-16 22:42:30|11457.6|11453.6|11457.6|11453.6|11457.6|11453.6|11457.6|11453.6|1
1655419360000|2022-06-16 22:42:40|11456|11453.2|11456|11453.2|11456|11453.2|11456|11453.2|0
1655419380000|2022-06-16 22:43:00|||||||||1
1655419390000|2022-06-16 22:43:10|11455|11452.2|11460.6|11456.6|11460.6|11456.6|11454.5|11450.6|9
1655419420000|2022-06-16 22:43:40|11459.5|11456.7|11459.5|11456.7|11459.5|11456.7|11459.5|11456.7|2
1655419430000|2022-06-16 22:43:50|11459.6|11455.6|11459.6|11455.6|11461.1|11455.6|11459.6|11453.1|1
1655419440000|2022-06-16 22:44:00|11461.1|11453.1|11457.5|11454.7|11461.1|11454.7|11456.6|11452.6|2
1655419450000|2022-06-16 22:44:10|11458.6|11454.6|11458.6|11454.6|11458.6|11454.6|11458.6|11454.6|0
1655419540000|2022-06-16 22:45:40|11458.5|11455.7|11458.5|11455.7|11458.5|11455.7|11458.5|11455.7|0
1655419550000|2022-06-16 22:45:50|||||||||1
1655419560000|2022-06-16 22:46:00|11458|11455.2|11460.6|11456.6|11460.6|11456.6|11457|11454.2|4
1655419610000|2022-06-16 22:46:50|11459.5|11456.7|11458.5|11455.7|11459.5|11456.7|11458.5|11455.7|2
1655419620000|2022-06-16 22:47:00|11459.6|11455.6|11459.6|11455.6|11459.6|11455.6|11459.6|11455.6|1
1655419640000|2022-06-16 22:47:20|11458.5|11455.7|11458.5|11455.7|11458.5|11455.7|11458.5|11455.7|0
1655419670000|2022-06-16 22:47:50|11459.5|11456.7|11463.6|11459.6|11463.6|11459.6|11459.5|11456.6|5
1655419680000|2022-06-16 22:48:00|11462.5|11459.7|11462.5|11459.7|11462.5|11459.7|11462.5|11459.7|11
1655419690000|2022-06-16 22:48:10|11463.6|11459.6|11466.5|11463.7|11467.1|11463.7|11463.6|11459.1|3
1655419700000|2022-06-16 22:48:20|11467|11464.2|11469.1|11461.1|11469.1|11464.2|11467|11461.1|7
1655419710000|2022-06-16 22:48:30|11465.6|11461.6|11465|11462.2|11465.6|11462.7|11464.5|11461.6|1
1655419720000|2022-06-16 22:48:40|11464.5|11461.7|11464.5|11461.7|11464.5|11461.7|11464.5|11461.7|2
1655419740000|2022-06-16 22:49:00|11465.6|11461.6|11467.5|11464.7|11467.5|11464.7|11465.6|11461.6|4
1655419770000|2022-06-16 22:49:30|11466.5|11463.7|11466.5|11463.7|11466.5|11463.7|11466.5|11463.7|3
1655419800000|2022-06-16 22:50:00|||||||||1
1655419810000|2022-06-16 22:50:10|11467.6|11463.6|11467.6|11463.6|11467.6|11463.6|11467.6|11463.6|0
1655419840000|2022-06-16 22:50:40|||||||||10
1655419860000|2022-06-16 22:51:00|11466.5|11463.7|11461|11458.2|11466.5|11463.7|11461|11458.2|10
1655419870000|2022-06-16 22:51:10|11460|11457.2|11462.6|11458.6|11462.6|11458.6|11460|11457.2|2
1655419890000|2022-06-16 22:51:30|||||||||1
1655419900000|2022-06-16 22:51:40|||||||||1
1655419920000|2022-06-16 22:52:00|11462.5|11458.5|11462.5|11458.5|11462.5|11458.5|11462.5|11458.5|0
1655419960000|2022-06-16 22:52:40|||||||||1
1655419980000|2022-06-16 22:53:00|11461.4|11458.6|11462.5|11458.5|11462.5|11458.6|11461.4|11458|4
1655420000000|2022-06-16 22:53:20|11461.4|11458.6|11461.4|11458.6|11462.5|11458.6|11461.4|11458.5|1
1655420010000|2022-06-16 22:53:30|11462.4|11459.6|11462.4|11459.6|11462.4|11459.6|11462.4|11459.6|1
1655420020000|2022-06-16 22:53:40|11462.9|11460.1|11464.5|11460.5|11464.5|11460.6|11462.9|11460.1|2
1655420030000|2022-06-16 22:53:50|11464.4|11461.6|11464.4|11461.6|11464.4|11461.6|11464.4|11461.6|1
1655420040000|2022-06-16 22:54:00|11464.9|11462.1|11464.4|11461.6|11464.9|11462.1|11463.4|11460.5|2
1655420050000|2022-06-16 22:54:10|11463.9|11461.1|11463.9|11461.1|11463.9|11461.1|11463.9|11461.1|0
1655420070000|2022-06-16 22:54:30|11463.5|11459.5|11463.5|11459.5|11463.5|11459.5|11463.5|11459.5|2
1655420080000|2022-06-16 22:54:40|11462.5|11458.5|11461.5|11457.5|11462.5|11458.6|11461.4|11457.5|1
1655420100000|2022-06-16 22:55:00|11460.5|11456.5|11459.4|11456.6|11460.5|11456.6|11459.4|11456.5|1
1655420130000|2022-06-16 22:55:30|11458.4|11455.6|11458.4|11455.6|11458.4|11455.6|11458.4|11455.6|1
1655420140000|2022-06-16 22:55:40|11458.9|11456.1|11458.9|11456.1|11458.9|11456.1|11458.9|11456.1|0
1655420160000|2022-06-16 22:56:00|11457.9|11455.1|11457.9|11455.1|11457.9|11455.1|11457.9|11455.1|1
1655420170000|2022-06-16 22:56:10|11459.5|11455.5|11459.5|11455.5|11459.5|11455.5|11459.5|11455.5|1
1655420180000|2022-06-16 22:56:20|11459.4|11456.6|11459.4|11456.6|11459.4|11456.6|11459.4|11456.6|0
1655420190000|2022-06-16 22:56:30|11458.9|11456.1|11458.9|11456.1|11458.9|11456.1|11458.9|11456.1|0
1655420200000|2022-06-16 22:56:40|11458.4|11455.6|11458.4|11455.6|11458.4|11455.6|11458.4|11455.6|2
1655420210000|2022-06-16 22:56:50|11458.5|11454.5|11458.5|11454.5|11458.5|11454.5|11458.5|11454.5|1
1655420240000|2022-06-16 22:57:20|11457.4|11454.6|11456.9|11454.1|11457.4|11454.6|11456.9|11454.1|0
1655420250000|2022-06-16 22:57:30|11456.4|11453.6|11455.4|11452.6|11456.9|11454.1|11455.4|11452.5|4
1655420260000|2022-06-16 22:57:40|11455.5|11451.5|11455.5|11451.5|11455.5|11451.5|11455.5|11451.5|0
1655420280000|2022-06-16 22:58:00|11454.4|11451.6|11454.4|11451.6|11454.4|11451.6|11454.4|11451.6|0
1655420300000|2022-06-16 22:58:20|11456.9|11454.1|11457.5|11453.5|11457.5|11454.1|11456.9|11453.5|22
1655420340000|2022-06-16 22:59:00|11458.5|11454.5|11458.5|11454.5|11458.5|11454.5|11458.5|11454.5|2
1655420360000|2022-06-16 22:59:20|11460|11452|11455.5|11451.5|11460|11452.6|11455.4|11451.5|2
1655420370000|2022-06-16 22:59:30|||||||||2
1655420380000|2022-06-16 22:59:40|11455.4|11452.6|11452.5|11448.5|11455.5|11452.6|11452.5|11448.5|4
1655420390000|2022-06-16 22:59:50|||||||||6
1655420400000|2022-06-16 23:00:00|11453.4|11450.6|11453.4|11450.6|11453.4|11450.6|11453.4|11450.6|1
1655420410000|2022-06-16 23:00:10|11453.9|11451.1|11454.9|11452.1|11454.9|11452.1|11453.9|11451.1|0
1655420420000|2022-06-16 23:00:20|11455.4|11452.6|11456.9|11454.1|11456.9|11454.1|11455.4|11452.6|2
1655420430000|2022-06-16 23:00:30|11457.4|11454.6|11457.4|11454.6|11457.4|11454.6|11457.4|11454.6|1
1655420440000|2022-06-16 23:00:40|11457.9|11455.1|11460|11452|11460|11456.6|11457.9|11452|2
1655420460000|2022-06-16 23:01:00|11459|11451|11458|11450|11459|11451|11458|11450|0
1655420470000|2022-06-16 23:01:10|11455.5|11451.5|11455.5|11451.5|11455.5|11451.5|11455.5|11451.5|1
1655420490000|2022-06-16 23:01:30|11455.4|11452.6|11455.4|11452.6|11455.4|11452.6|11455.4|11452.6|0
1655420500000|2022-06-16 23:01:40|||||||||1
1655420520000|2022-06-16 23:02:00|11455.5|11451.5|11455.4|11452.6|11455.5|11452.6|11455.4|11451.5|1
1655420560000|2022-06-16 23:02:40|11454.9|11452.1|11454.9|11452.1|11454.9|11452.1|11454.9|11452.1|1
1655420570000|2022-06-16 23:02:50|11454.4|11451.6|11454.4|11451.6|11454.5|11451.6|11454.4|11450.5|1
1655420580000|2022-06-16 23:03:00|11455.5|11451.5|11455.4|11452.6|11455.5|11452.6|11455.4|11451.5|1
1655420590000|2022-06-16 23:03:10|||||||||10
1655420600000|2022-06-16 23:03:20|11455.9|11453.1|11457.5|11453.5|11457.5|11453.6|11455.9|11453.1|1
1655420610000|2022-06-16 23:03:30|11456.4|11453.6|11456.4|11453.6|11456.4|11453.6|11456.4|11453.6|0
1655420620000|2022-06-16 23:03:40|11456.9|11454.1|11456.4|11453.6|11456.9|11454.1|11456.4|11453.6|0
1655420640000|2022-06-16 23:04:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|0
1655420650000|2022-06-16 23:04:10|11457.4|11454.6|11456.9|11454.1|11457.4|11454.6|11456.9|11454.1|0
1655420670000|2022-06-16 23:04:30|11456.4|11453.6|11456.4|11453.6|11456.4|11453.6|11456.4|11453.6|2
1655420690000|2022-06-16 23:04:50|11456.5|11452.5|11457.5|11453.5|11457.5|11454.1|11456.5|11452.5|2
1655420700000|2022-06-16 23:05:00|||||||||1
1655420730000|2022-06-16 23:05:30|11456.5|11452.5|11454.4|11451.6|11456.5|11452.5|11454.4|11451.6|1
1655420750000|2022-06-16 23:05:50|11453.9|11451.1|11453.9|11451.1|11453.9|11451.1|11453.9|11451.1|1
1655420760000|2022-06-16 23:06:00|||||||||1
1655420790000|2022-06-16 23:06:30|11453.5|11449.5|11452.5|11448.5|11453.5|11449.5|11452.5|11448.5|2
1655420830000|2022-06-16 23:07:10|11454|11446|11450.5|11446.5|11454|11448|11450.5|11446|1
1655420840000|2022-06-16 23:07:20|11454|11446|11452.4|11449.6|11454|11449.6|11450.4|11446|2
1655420850000|2022-06-16 23:07:30|11452.5|11448.5|11452.5|11448.5|11452.5|11448.5|11452.5|11448.5|2
1655420870000|2022-06-16 23:07:50|11451.5|11447.5|11453|11445|11453|11447.5|11451.5|11445|0
1655420890000|2022-06-16 23:08:10|11450.5|11446.5|11450.5|11446.5|11450.5|11446.5|11450.5|11446.5|2
1655420900000|2022-06-16 23:08:20|11450.9|11448.1|11450.5|11446.5|11450.9|11448.1|11450.5|11446.5|1
1655420930000|2022-06-16 23:08:50|11450.4|11447.6|11451.5|11447.5|11451.5|11447.6|11449.9|11447.1|1
1655420940000|2022-06-16 23:09:00|11451.4|11448.6|11451.4|11448.6|11451.4|11448.6|11451.4|11448.6|3
1655420950000|2022-06-16 23:09:10|11451.5|11447.5|11451.5|11447.5|11451.5|11447.5|11451.5|11447.5|0
1655420970000|2022-06-16 23:09:30|11451.9|11449.1|11450.4|11447.6|11451.9|11449.1|11450.4|11447.6|2
1655420990000|2022-06-16 23:09:50||11446.4||11446.4||11446.4||11446.4|1
1655421000000|2022-06-16 23:10:00|||||||||1
1655421040000|2022-06-16 23:10:40|||||||||1
1655421050000|2022-06-16 23:10:50|11449.3|11446.5|11448.4|11444.4|11449.3|11446.5|11448.3|11444.4|1
1655421070000|2022-06-16 23:11:10|11448.3|11445.5|11448.3|11445.5|11448.3|11445.5|11448.3|11445.5|0
1655421100000|2022-06-16 23:11:40|11448.4|11444.4|11448.4|11444.4|11448.4|11444.4|11448.4|11444.4|0
1655421120000|2022-06-16 23:12:00|||||||||1
1655421130000|2022-06-16 23:12:10|11448.3|11445.5|11450.8|11448|11451.3|11448.5|11448.3|11445.5|6
1655421150000|2022-06-16 23:12:30|||||||||1
1655421170000|2022-06-16 23:12:50|11452.8|11450|11454.4|11450.4|11455.4|11451.4|11452.8|11450|9
1655421200000|2022-06-16 23:13:20|11453.4|11449.4|11453.4|11449.4|11453.4|11449.4|11453.4|11449.4|3
1655421210000|2022-06-16 23:13:30|11452.3|11449.5|11453.4|11449.4|11453.4|11449.5|11452.3|11449.4|1
1655421240000|2022-06-16 23:14:00|11452.3|11449.5|11453.4|11449.4|11453.4|11449.5|11452.3|11449.4|3
1655421250000|2022-06-16 23:14:10|11453.8|11451|11453.4|11449.4|11453.8|11451|11453.4|11449.4|1
1655421300000|2022-06-16 23:15:00|||||||||2
1655421330000|2022-06-16 23:15:30|||||||||9
1655421350000|2022-06-16 23:15:50|11453.3|11450.5|11453.8|11451|11453.8|11451|11453.3|11450.5|0
1655421360000|2022-06-16 23:16:00|11453.3|11450.5|11453.3|11450.5|11453.3|11450.5|11453.3|11450.5|4
1655421380000|2022-06-16 23:16:20|11453.8|11451|11455.4|11451.4|11455.4|11451.4|11453.8|11451|1
1655421430000|2022-06-16 23:17:10|11453.3|11450.5|11453.3|11450.5|11453.3|11450.5|11452.8|11450|1
1655421440000|2022-06-16 23:17:20|11452.8|11450|11452.8|11450|11452.8|11450|11452.8|11450|0
1655421450000|2022-06-16 23:17:30|11452.3|11449.5|11452.3|11449.5|11452.3|11449.5|11452.3|11449.5|2
1655421470000|2022-06-16 23:17:50|11452.8|11450|11452.8|11450|11452.8|11450|11452.8|11450|0
1655421480000|2022-06-16 23:18:00|11452.3|11449.5|11452.3|11449.5|11452.3|11449.5|11452.3|11449.5|0
1655421510000|2022-06-16 23:18:30|11453.3|11450.5|11454.3|11451.5|11454.3|11451.5|11453.3|11450.5|5
1655421550000|2022-06-16 23:19:10|11453.8|11451|11455.3|11452.5|11455.3|11452.5|11453.8|11451|3
1655421600000|2022-06-16 23:20:00|11456.4|11452.4|11456.4|11452.4|11456.4|11452.4|11456.4|11452.4|0
1655421610000|2022-06-16 23:20:10|11454.3|11451.5|11454.4|11450.4|11454.4|11451.5|11454.3|11450.4|11
1655421620000|2022-06-16 23:20:20|11455.9|11447.9|11453.4|11449.4|11455.9|11449.5|11452.3|11447.9|13
1655421630000|2022-06-16 23:20:30|11452.3|11449.5|11452.3|11449.5|11452.3|11449.5|11452.3|11449.5|7
1655421710000|2022-06-16 23:21:50|11453.4|11449.4|11453.4|11449.4|11453.4|11449.4|11453.4|11449.4|2
1655421750000|2022-06-16 23:22:30|11451.8|11449|11453.4|11449.4|11453.4|11449.4|11451.8|11449|1
1655421760000|2022-06-16 23:22:40|11453.3|11450.5|11453.3|11450.5|11453.3|11450.5|11453.3|11450.5|0
1655421770000|2022-06-16 23:22:50|||||||||1
1655421860000|2022-06-16 23:24:20|||||||||1
1655421950000|2022-06-16 23:25:50|11452.8|11450|11453.3|11450.5|11453.3|11450.5|11452.8|11450|2
1655421970000|2022-06-16 23:26:10|11454.4|11450.4|11454.3|11451.5|11454.4|11451.5|11454.3|11450.4|1
1655422030000|2022-06-16 23:27:10|11454.8|11452|11454.8|11452|11454.8|11452|11454.8|11452|0
1655422040000|2022-06-16 23:27:20|11455.3|11452.5|11455.3|11452.5|11455.3|11452.5|11455.3|11452.5|3
1655422050000|2022-06-16 23:27:30|11455.8|11453|11455.8|11453|11456.3|11453.5|11455.8|11453|0
1655422060000|2022-06-16 23:27:40|11455.7|11452.9|11453.2|11450.4|11455.7|11452.9|11453.2|11450.3|3
1655422070000|2022-06-16 23:27:50|11454.3|11450.3|11454.2|11451.4|11454.3|11451.4|11454.2|11450.3|2
1655422080000|2022-06-16 23:28:00|11454.3|11450.3|11454.2|11451.4|11454.3|11451.4|11454.2|11450.3|10
1655422100000|2022-06-16 23:28:20|11454.3|11450.3|11452.7|11449.9|11454.3|11451.4|11452.7|11449.9|2
1655422110000|2022-06-16 23:28:30|11451.7|11448.9|11451.7|11448.9|11451.7|11448.9|11451.7|11448.9|1
1655422120000|2022-06-16 23:28:40|11452.2|11449.4|11452.2|11449.4|11452.2|11449.4|11452.2|11449.4|2
1655422140000|2022-06-16 23:29:00|11451.7|11448.9|11452.2|11449.4|11452.2|11449.4|11451.7|11448.9|1
1655422190000|2022-06-16 23:29:50|11451.7|11448.9|11452.2|11449.4|11452.2|11449.4|11451.7|11448.9|0
1655422200000|2022-06-16 23:30:00|11454.7|11451.9|11455.3|11451.3|11455.3|11451.9|11454.7|11451.3|32
1655422210000|2022-06-16 23:30:10|11453.7|11450.9|11455.2|11452.4|11455.2|11452.4|11453.7|11450.9|1
1655422220000|2022-06-16 23:30:20|11453.7|11450.9|11453.2|11450.4|11453.7|11450.9|11453.2|11450.4|3
1655422230000|2022-06-16 23:30:30|11453.3|11449.3|11452.2|11449.4|11453.3|11449.4|11452.2|11449.3|0
1655422260000|2022-06-16 23:31:00|11453.3|11449.3|11453.2|11450.4|11453.3|11450.4|11453.2|11449.3|2
1655422300000|2022-06-16 23:31:40|11452.7|11449.9|11452.7|11449.9|11452.7|11449.9|11452.7|11449.9|0
1655422310000|2022-06-16 23:31:50|||||||||1
1655422330000|2022-06-16 23:32:10|11453.2|11450.4|11453.2|11450.4|11453.2|11450.4|11453.2|11450.4|1
1655422380000|2022-06-16 23:33:00|11452.7|11449.9|11452.2|11449.4|11452.7|11449.9|11452.2|11449.4|2
1655422430000|2022-06-16 23:33:50|11453.3|11449.3|11452.2|11449.4|11453.3|11449.9|11452.2|11449.3|1
1655422440000|2022-06-16 23:34:00|11451.7|11448.9|11452.2|11449.4|11452.2|11449.4|11451.7|11448.9|11
1655422450000|2022-06-16 23:34:10|11449.2|11446.4|11449.2|11446.4|11449.2|11446.4|11449.2|11446.4|10
1655422470000|2022-06-16 23:34:30|11448.7|11445.9|11448.7|11445.9|11448.7|11445.9|11448.7|11445.9|0
1655422480000|2022-06-16 23:34:40|11448.2|11445.4|11447.2|11444.4|11448.2|11445.4|11447.2|11444.4|3
1655422490000|2022-06-16 23:34:50|11447.7|11444.9|11448.2|11445.4|11449.3|11445.4|11447.2|11444.3|2
1655422500000|2022-06-16 23:35:00|11449.3|11445.3|11449.3|11445.3|11449.3|11445.3|11449.3|11445.3|0
1655422520000|2022-06-16 23:35:20|11447.7|11444.9|11448.8|11444.8|11449.3|11445.3|11447.7|11444.8|0
1655422530000|2022-06-16 23:35:30|11449.3|11445.3|11449.3|11445.3|11449.3|11445.3|11449.3|11445.3|0
1655422550000|2022-06-16 23:35:50|11449.2|11446.4|11449.2|11446.4|11449.2|11446.4|11449.2|11446.4|0
1655422570000|2022-06-16 23:36:10|||||||||1
1655422600000|2022-06-16 23:36:40|11449.3|11445.3|11449.3|11445.3|11449.3|11445.3|11449.3|11445.3|1
1655422630000|2022-06-16 23:37:10|11448.2|11445.4|11449.3|11445.3|11449.3|11445.4|11448.2|11445.3|0
1655422640000|2022-06-16 23:37:20|11449.2|11446.4|11449.2|11446.4|11449.2|11446.4|11449.2|11446.4|0
1655422650000|2022-06-16 23:37:30|11449.3|11445.3|11449.3|11445.3|11449.3|11445.3|11449.3|11445.3|6
1655422690000|2022-06-16 23:38:10|11449.2|11446.4|11449.2|11446.4|11449.2|11446.4|11449.2|11446.4|0
1655422700000|2022-06-16 23:38:20|11449.3|11445.3|11448.2|11445.4|11449.3|11445.4|11448.2|11445.3|5
1655422710000|2022-06-16 23:38:30|11449.3|11445.3|11449.2|11446.4|11449.3|11446.4|11449.2|11445.3|3
1655422730000|2022-06-16 23:38:50|11450.3|11446.3|11450.3|11446.3|11450.3|11447.4|11450.2|11446.3|4
1655422740000|2022-06-16 23:39:00|11450.7|11447.9|11451.3|11447.3|11451.3|11447.9|11450.7|11447.3|9
1655422750000|2022-06-16 23:39:10|11450.2|11447.4|11449.2|11446.4|11450.3|11447.4|11449.2|11446.3|4
1655422760000|2022-06-16 23:39:20|11450.3|11446.3|11449.7|11446.9|11450.7|11447.9|11449.7|11446.3|1
1655422770000|2022-06-16 23:39:30|11450.7|11447.9|11450.7|11447.9|11450.7|11447.9|11450.7|11447.9|0
1655422780000|2022-06-16 23:39:40|11450.2|11447.4|11450.2|11447.4|11450.2|11447.4|11450.2|11447.4|1
1655422800000|2022-06-16 23:40:00|11450.7|11447.9|11450.7|11447.9|11451.2|11448.4|11450.7|11447.9|2
1655422810000|2022-06-16 23:40:10|11451.2|11448.4|11451.2|11448.4|11451.2|11448.4|11451.2|11448.4|2
1655422820000|2022-06-16 23:40:20|||||||||6
1655422830000|2022-06-16 23:40:30|11451.7|11448.9|11451.2|11448.4|11451.7|11448.9|11451.2|11448.4|0
1655422860000|2022-06-16 23:41:00|11451.7|11448.9|11451.7|11448.9|11451.7|11448.9|11451.7|11448.9|0
1655422890000|2022-06-16 23:41:30|11451.2|11448.4|11451.2|11448.4|11451.2|11448.4|11451.2|11448.4|0
1655422920000|2022-06-16 23:42:00|||||||||1
1655422940000|2022-06-16 23:42:20|||||||||1
1655422970000|2022-06-16 23:42:50|11453.7|11450.9|11455.2|11452.4|11456.2|11453.4|11453.7|11450.9|38
1655423020000|2022-06-16 23:43:40|11455.7|11452.9|11456.2|11453.4|11456.3|11453.4|11455.2|11452.3|2
1655423050000|2022-06-16 23:44:10|11456.7|11453.9|11456.7|11453.9|11456.7|11453.9|11456.7|11453.9|0
1655423060000|2022-06-16 23:44:20|11457.2|11454.4|11457.2|11454.4|11457.2|11454.4|11457.2|11454.4|13
1655423070000|2022-06-16 23:44:30|11456.2|11453.4|11455.7|11452.9|11457.3|11454.4|11455.7|11452.9|6
1655423080000|2022-06-16 23:44:40|11457.3|11453.3|11457.2|11454.4|11457.3|11454.4|11457.2|11453.3|0
1655423090000|2022-06-16 23:44:50|11457.3|11453.3|11457.2|11454.4|11458.3|11454.4|11456.7|11453.3|4
1655423100000|2022-06-16 23:45:00|11456.2|11453.4|11457.7|11454.9|11458.7|11455.9|11456.2|11453.4|11
1655423110000|2022-06-16 23:45:10|11458.2|11455.4|11458.2|11455.4|11458.2|11455.4|11458.2|11455.4|1
1655423120000|2022-06-16 23:45:20|11459.1|11456.3|11460.6|11457.8|11460.6|11457.8|11459.1|11456.3|6
1655423130000|2022-06-16 23:45:30|11461.1|11458.3|11463.1|11460.3|11463.2|11460.3|11461.1|11458.3|2
1655423150000|2022-06-16 23:45:50|11463.2|11459.2|11463.1|11460.3|11463.2|11460.3|11463.1|11459.2|1
1655423160000|2022-06-16 23:46:00|11464.1|11461.3|11475.7|11467.7|11475.7|11468.3|11464.1|11461.3|18
1655423170000|2022-06-16 23:46:10|11476.7|11468.7|11475.7|11467.7|11476.7|11468.7|11475.7|11467.7|1
1655423180000|2022-06-16 23:46:20|||||||||1
1655423190000|2022-06-16 23:46:30|11473.2|11469.2|11473.2|11469.2|11474.7|11469.2|11473.2|11466.7|6
1655423200000|2022-06-16 23:46:40|11474.7|11466.7|11474.7|11466.7|11474.7|11469.2|11473.2|11466.7|2
1655423210000|2022-06-16 23:46:50|11473.2|11469.2|11475.7|11467.7|11475.7|11469.2|11473.2|11467.7|0
1655423220000|2022-06-16 23:47:00|11475.1|11472.3|11476.2|11472.2|11477.2|11474.3|11475.1|11472.2|7
1655423240000|2022-06-16 23:47:20|11476.1|11473.3|11476.2|11472.2|11476.7|11473.3|11476.1|11472.2|1
1655423260000|2022-06-16 23:47:40|11474.2|11470.2|11474.2|11470.2|11474.2|11470.2|11474.2|11470.2|3
1655423270000|2022-06-16 23:47:50|||||||||2
1655423280000|2022-06-16 23:48:00|11473.1|11470.3|11473.2|11469.2|11473.7|11470.3|11473.1|11469.2|1
1655423290000|2022-06-16 23:48:10|11473.1|11470.3|11476.7|11468.7|11476.7|11470.3|11473.1|11468.7|3
1655423300000|2022-06-16 23:48:20|11474.2|11470.2|11474.2|11470.2|11474.2|11470.2|11474.2|11470.2|0
1655423320000|2022-06-16 23:48:40|11475.7|11467.7|11473.2|11469.2|11475.7|11469.2|11473.2|11467.7|0
1655423340000|2022-06-16 23:49:00|11476.6|11473.8|11474.2|11470.2|11478.2|11473.8|11474.1|11468.7|24
1655423350000|2022-06-16 23:49:10|11476.1|11473.3|11478.2|11474.2|11478.2|11474.2|11473.6|11470.8|7
1655423360000|2022-06-16 23:49:20|11478.1|11475.3|11479.1|11476.3|11480.2|11476.3|11478.1|11475.2|3
1655423370000|2022-06-16 23:49:30|11477.6|11474.8|11475.2|11471.2|11477.6|11474.8|11475.2|11471.2|6
1655423380000|2022-06-16 23:49:40|11475.1|11472.3|11474.1|11471.3|11475.7|11472.3|11474.1|11470.2|3
1655423390000|2022-06-16 23:49:50|11476.7|11468.7|11475.2|11471.2|11476.7|11471.2|11475.2|11468.7|4
1655423400000|2022-06-16 23:50:00|11474.1|11471.3|11474.1|11471.3|11474.2|11471.3|11474.1|11470.2|0
1655423420000|2022-06-16 23:50:20|11474.2|11470.2|11470.2|11466.2|11474.2|11470.2|11470.2|11466.2|20
1655423430000|2022-06-16 23:50:30|11470.1|11467.3|11473.7|11465.7|11473.7|11467.3|11470.1|11464.7|3
1655423440000|2022-06-16 23:50:40|11472.2|11468.2|11471.2|11467.2|11472.2|11468.2|11471.2|11467.2|1
1655423460000|2022-06-16 23:51:00|11472.7|11464.7|11470.2|11466.2|11472.7|11466.2|11470.2|11464.7|2
1655423470000|2022-06-16 23:51:10|11470.6|11467.8|11471.2|11467.2|11473.7|11468.3|11470.6|11465.7|3
1655423480000|2022-06-16 23:51:20|11473.7|11465.7|11471.1|11468.3|11473.7|11468.3|11471.1|11465.7|0
1655423500000|2022-06-16 23:51:40|11472.2|11468.2|11471.1|11468.3|11472.2|11468.8|11471.1|11468.2|1
1655423510000|2022-06-16 23:51:50|11471.6|11468.8|11471.1|11468.3|11471.6|11468.8|11471.1|11468.3|1
1655423520000|2022-06-16 23:52:00|11472.2|11468.2|11472.1|11469.3|11472.2|11469.3|11472.1|11468.2|2
1655423530000|2022-06-16 23:52:10|11471.6|11468.8|11472.1|11469.3|11472.1|11469.3|11471.6|11468.8|1
1655423550000|2022-06-16 23:52:30|11472.6|11469.8|11472.1|11469.3|11472.6|11469.8|11472.1|11469.3|3
1655423570000|2022-06-16 23:52:50|11471.1|11468.3|11468.1|11465.3|11471.1|11468.3|11468.1|11465.3|11
1655423580000|2022-06-16 23:53:00|11466.1|11463.3|11465.1|11462.3|11466.1|11463.3|11465.1|11461.2|13
1655423590000|2022-06-16 23:53:10|11466.2|11462.2|11467.6|11464.8|11468.7|11464.8|11466.2|11460.7|26
1655423600000|2022-06-16 23:53:20|11467.1|11464.3|11466.2|11462.2|11467.1|11464.3|11466.2|11462.2|1
1655423610000|2022-06-16 23:53:30|11465.1|11462.3|11461.1|11458.3|11465.1|11462.3|11461.1|11458.3|10
1655423620000|2022-06-16 23:53:40|11461.6|11458.8|11463.1|11460.3|11463.1|11460.3|11461.6|11458.8|2
1655423630000|2022-06-16 23:53:50|11462.6|11459.8|11464.1|11461.3|11464.1|11461.3|11462.6|11459.8|8
1655423640000|2022-06-16 23:54:00|11464.2|11460.2|11463.1|11460.3|11464.2|11461.3|11463.1|11460.2|3
1655423650000|2022-06-16 23:54:10|11464.1|11461.3|11464.1|11461.3|11464.6|11461.8|11462.6|11459.8|11
1655423660000|2022-06-16 23:54:20|11464.6|11461.8|11464.6|11461.8|11464.6|11461.8|11464.6|11461.8|1
1655423670000|2022-06-16 23:54:30|||||||||1
1655423690000|2022-06-16 23:54:50|11464.1|11461.3|11464.6|11461.8|11464.6|11461.8|11464.1|11461.3|0
1655423720000|2022-06-16 23:55:20|11463.2|11459.2|11461.1|11458.3|11463.2|11459.2|11461.1|11458.3|12
1655423730000|2022-06-16 23:55:30|11460.1|11457.3|11462.1|11459.3|11462.2|11459.3|11460.1|11457.3|11
1655423740000|2022-06-16 23:55:40|11461.6|11458.8|11459.6|11456.8|11461.6|11458.8|11459.1|11456.3|6
1655423750000|2022-06-16 23:55:50|11457.6|11454.8|11458.1|11455.3|11458.6|11455.8|11457.6|11454.8|5
1655423760000|2022-06-16 23:56:00|11457.6|11454.8|11456.2|11452.2|11458.1|11455.3|11456.2|11452.2|10
1655423770000|2022-06-16 23:56:10|11455.1|11452.3|11457.2|11453.2|11458.2|11454.8|11455.1|11452.3|4
1655423780000|2022-06-16 23:56:20|11457.1|11454.3|11458.1|11455.3|11458.2|11455.3|11456.6|11453.8|4
1655423800000|2022-06-16 23:56:40|11456.1|11453.3|11456.1|11453.3|11456.2|11453.3|11455.1|11452.2|8
1655423810000|2022-06-16 23:56:50|11457.2|11453.2|11457.2|11453.2|11458.2|11454.3|11457.1|11453.2|2
1655423820000|2022-06-16 23:57:00|11458.2|11454.2|11456.2|11452.2|11458.2|11454.2|11456.2|11452.2|0
1655423830000|2022-06-16 23:57:10|11455.1|11452.3|11455.6|11452.8|11455.6|11452.8|11455.1|11452.3|0
1655423840000|2022-06-16 23:57:20|11454.6|11451.8|11455.1|11452.3|11455.6|11452.8|11454.6|11451.8|1
1655423850000|2022-06-16 23:57:30|11454.6|11451.8|11455.6|11452.8|11455.6|11452.8|11454.6|11451.8|2
1655423860000|2022-06-16 23:57:40|11456.1|11453.3|11458.2|11454.2|11458.2|11454.3|11456.1|11453.3|2
1655423870000|2022-06-16 23:57:50|||||||||1
1655423880000|2022-06-16 23:58:00|||||||||2
1655423890000|2022-06-16 23:58:10|11458.1|11455.3|11458.1|11455.3|11458.2|11455.3|11458.1|11454.2|2
1655423930000|2022-06-16 23:58:50|11458.6|11455.8|11459.1|11456.3|11459.1|11456.3|11458.6|11455.8|2
1655423940000|2022-06-16 23:59:00|11459.6|11456.8|11459.1|11456.3|11459.6|11456.8|11459.1|11456.3|2
1655423950000|2022-06-16 23:59:10|11458.2|11454.2|11458.1|11455.3|11458.2|11455.3|11458.1|11454.2|11
1655423960000|2022-06-16 23:59:20|11458.2|11454.2|11458.2|11454.2|11458.2|11455.3|11457.6|11454.2|14
1655423980000|2022-06-16 23:59:40|11455.1|11452.3|11455.1|11452.3|11455.1|11452.3|11455.1|11452.3|3
1655423990000|2022-06-16 23:59:50|11456.2|11452.2|11457.2|11453.2|11457.2|11453.3|11456.1|11452.2|4
1655424000000|2022-06-17 00:00:00|11457.1|11454.3|11455.2|11451.2|11464.6|11461.8|11448.1|11445.3|170
1655424010000|2022-06-17 00:00:10|11454.1|11451.3|11443.1|11440.3|11454.1|11451.3|11442.1|11439.2|24
1655424020000|2022-06-17 00:00:20|11442.1|11439.3|11439.2|11435.2|11442.6|11439.8|11436.1|11433.2|23
1655424030000|2022-06-17 00:00:30|11438.1|11435.3|11442.1|11439.3|11443.1|11440.3|11437.1|11434.2|28
1655424040000|2022-06-17 00:00:40|11443.1|11440.3|11442.1|11439.3|11444.2|11441.3|11442.1|11439.2|8
1655424050000|2022-06-17 00:00:50|11441.1|11438.3|11439.2|11435.2|11441.7|11438.3|11437.1|11433.7|13
1655424060000|2022-06-17 00:01:00|11440.2|11436.2|11434.1|11431.3|11441.7|11438.8|11431.6|11428.8|51
1655424070000|2022-06-17 00:01:10|11434.2|11430.2|11430.1|11427.3|11437.2|11434.3|11430.1|11427.2|9
1655424080000|2022-06-17 00:01:20|11431.2|11427.2|11425.1|11422.3|11431.2|11427.3|11425.1|11421.2|27
1655424090000|2022-06-17 00:01:30|11424.1|11421.3|11419.2|11415.2|11424.6|11421.8|11416.1|11412.2|32
1655424100000|2022-06-17 00:01:40|11418.1|11415.3|11419.6|11416.8|11421.2|11417.3|11418.1|11415.2|4
1655424110000|2022-06-17 00:01:50|11421.2|11417.2|11420.1|11417.3|11426.7|11422.3|11420.1|11417.2|15
1655424120000|2022-06-17 00:02:00|11419.6|11416.8|11415.6|11412.8|11420.2|11417.3|11415.1|11410.7|32
1655424130000|2022-06-17 00:02:10|11415.1|11412.3|11416.2|11412.2|11419.7|11414.3|11414.1|11410.2|9
1655424140000|2022-06-17 00:02:20|11416.1|11413.3|11418.2|11414.2|11418.2|11415.3|11416.1|11413.3|3
1655424150000|2022-06-17 00:02:30|11419.1|11416.3|11419.2|11415.2|11419.2|11416.3|11417.6|11414.8|2
1655424160000|2022-06-17 00:02:40|11417.1|11414.3|11415.1|11412.3|11418.2|11414.3|11415.1|11411.2|5
1655424170000|2022-06-17 00:02:50|11414.1|11411.3|11409.1|11406.3|11414.1|11411.3|11405.1|11401.7|75
1655424180000|2022-06-17 00:03:00|11410.1|11407.3|11417.1|11414.3|11417.6|11414.8|11410.1|11407.3|22
1655424190000|2022-06-17 00:03:10|11418.2|11414.2|11420.2|11416.2|11420.2|11417.3|11417.1|11414.2|10
1655424200000|2022-06-17 00:03:20|11418.6|11415.8|11420.2|11416.2|11421.1|11418.3|11418.6|11415.8|8
1655424210000|2022-06-17 00:03:30|11421.1|11417.1|11413.1|11410.3|11423.6|11419.2|11413.1|11408.7|14
1655424220000|2022-06-17 00:03:40|11414.2|11410.2|11414.1|11411.3|11414.6|11411.8|11414.1|11410.2|3
1655424230000|2022-06-17 00:03:50|11415.1|11411.1|11412|11409.2|11415.1|11411.3|11412|11409.2|14
1655424240000|2022-06-17 00:04:00|11412.1|11409.3|11413|11410.2|11413.5|11410.7|11412.1|11409.3|2
1655424250000|2022-06-17 00:04:10|11412.5|11409.7|11408|11405.2|11412.5|11409.7|11407.5|11404.7|14
1655424260000|2022-06-17 00:04:20|11408.1|11404.1|11406|11403.2|11408.1|11404.1|11405|11402.2|7
1655424270000|2022-06-17 00:04:30|11406.5|11403.7|11414|11411.2|11414.1|11411.2|11406.5|11403.7|6
1655424280000|2022-06-17 00:04:40|11415.1|11411.1|11415|11412.2|11416.5|11413.7|11414.5|11411.1|7
1655424290000|2022-06-17 00:04:50|11415.1|11411.1|11416.1|11412.1|11416.1|11413.2|11415|11411.1|3
1655424300000|2022-06-17 00:05:00|11416|11413.2|11418|11415.2|11419.6|11415.2|11413|11410.1|12
1655424310000|2022-06-17 00:05:10|11417.5|11414.7|11410|11407.2|11417.5|11414.7|11410|11406.6|12
1655424320000|2022-06-17 00:05:20|11412.1|11408.1|11414.1|11410.1|11414.1|11410.1|11409.5|11406.1|3
1655424330000|2022-06-17 00:05:30|11414|11411.2|11418|11415.2|11418.1|11415.2|11414|11410.6|1
1655424340000|2022-06-17 00:05:40|11421|11418.2|11426.1|11422.1|11427.1|11424.2|11421|11418.1|20
1655424350000|2022-06-17 00:05:50|11426|11423.2|11426.6|11422.6|11427.5|11424.7|11425|11422.1|13
1655424360000|2022-06-17 00:06:00|11427.1|11423.1|11430.5|11427.7|11431|11428.2|11425.5|11422.7|7
1655424370000|2022-06-17 00:06:10|11431|11428.2|11433|11430.2|11433|11430.2|11431|11427.1|6
1655424380000|2022-06-17 00:06:20|11432.5|11429.7|11434|11431.2|11435.6|11431.2|11432|11427.6|7
1655424390000|2022-06-17 00:06:30|11434.1|11430.1|11434.1|11430.1|11434.1|11431.2|11434|11430.1|2
1655424400000|2022-06-17 00:06:40|11433|11430.2|11434.1|11430.1|11434.1|11431.2|11432|11429.1|7
1655424410000|2022-06-17 00:06:50|11432|11429.2|11435|11432.2|11436.1|11433.2|11432|11429.2|16
1655424420000|2022-06-17 00:07:00|11436|11433.2|11435|11432.2|11436.5|11433.7|11433|11430.1|14
1655424430000|2022-06-17 00:07:10|11435.1|11431.1|11434.1|11430.1|11436.6|11431.2|11434|11428.6|5
1655424440000|2022-06-17 00:07:20|11433.1|11429.1|11430|11427.2|11433.1|11429.2|11429|11425.1|10
1655424450000|2022-06-17 00:07:30|11430.5|11427.7|11432|11429.2|11432|11429.2|11430.5|11427.7|2
1655424460000|2022-06-17 00:07:40|11432.1|11428.1|11436|11433.2|11436.1|11433.2|11430|11427.2|5
1655424470000|2022-06-17 00:07:50|11435|11432.2|11437|11434.2|11437.6|11434.2|11434.1|11428.6|6
1655424480000|2022-06-17 00:08:00|11439|11436.2|11442|11439.2|11444.5|11441.7|11439|11435.1|24
1655424490000|2022-06-17 00:08:10|11442.1|11438.1|11440.5|11437.7|11442.1|11438.2|11439|11436.1|5
1655424500000|2022-06-17 00:08:20|11441|11438.2|11444|11441.2|11444|11441.2|11441|11438.2|7
1655424510000|2022-06-17 00:08:30|11443.5|11440.7|11444|11441.2|11444|11441.2|11442.5|11439.7|4
1655424520000|2022-06-17 00:08:40|11444.1|11440.1|11443|11440.2|11444.1|11440.7|11443|11440.1|5
1655424530000|2022-06-17 00:08:50|11442|11439.2|11442|11439.2|11443|11440.2|11442|11439.2|5
1655424540000|2022-06-17 00:09:00|11443|11440.2|11444|11441.2|11444|11441.2|11443|11440.2|1
1655424550000|2022-06-17 00:09:10|11445|11442.2|11448|11445.2|11449.1|11446.2|11445|11442.2|26
1655424560000|2022-06-17 00:09:20|11447.5|11444.7|11447|11444.2|11448|11445.2|11446|11443.1|10
1655424570000|2022-06-17 00:09:30|11446.5|11443.7|11443|11440.2|11447.1|11444.2|11443|11440.2|6
1655424580000|2022-06-17 00:09:40|11441.5|11438.7|11439|11436.2|11444|11441.2|11439|11436.2|16
1655424590000|2022-06-17 00:09:50|11439.1|11435.1|11440.5|11437.7|11441.5|11438.7|11438|11435.1|12
1655424600000|2022-06-17 00:10:00|11440|11437.2|11438.5|11435.7|11441.1|11438.2|11438.5|11435.7|6
1655424610000|2022-06-17 00:10:10|11438|11435.2|11434.5|11431.7|11438|11435.2|11432|11429.2|18
1655424620000|2022-06-17 00:10:20|11434|11431.2|11431.5|11428.7|11434.5|11431.7|11431|11428.1|14
1655424630000|2022-06-17 00:10:30|11432.5|11429.7|11429|11426.2|11432.5|11429.7|11429|11426.2|25
1655424640000|2022-06-17 00:10:40|11428.5|11425.7|11427|11424.2|11428.5|11425.7|11426.5|11423.7|6
1655424650000|2022-06-17 00:10:50|11426.5|11423.7|11421.5|11418.7|11427.5|11424.7|11421.5|11418.7|14
1655424660000|2022-06-17 00:11:00|11422|11419.2|11418|11415.2|11423|11420.2|11418|11415.2|34
1655424670000|2022-06-17 00:11:10|11419.1|11415.1|11421|11418.2|11422|11419.2|11418.5|11415.1|10
1655424680000|2022-06-17 00:11:20|11422.1|11418.1|11414.5|11411.7|11424.1|11421.2|11413|11410.2|50
1655424690000|2022-06-17 00:11:30|11415|11412.2|11415|11412.2|11415|11412.2|11415|11412.2|16
1655424700000|2022-06-17 00:11:40|11415.1|11411.1|11413|11410.2|11415.1|11411.1|11413|11410.2|3
1655424710000|2022-06-17 00:11:50|11414|11411.2|11413|11410.2|11414.1|11411.2|11412.5|11409.7|7
1655424720000|2022-06-17 00:12:00|11413.1|11409.1|11409|11406.2|11413.1|11409.1|11408|11405.2|20
1655424730000|2022-06-17 00:12:10|11408|11405.2|11407|11404.2|11409.6|11406.2|11407|11404.2|18
1655424740000|2022-06-17 00:12:20|11406.5|11403.7|11399|11396.2|11406.5|11403.7|11397.5|11394.7|89
1655424750000|2022-06-17 00:12:30|11397|11394.2|11397.1|11393.1|11400|11397.2|11395.5|11392.7|45
1655424760000|2022-06-17 00:12:40|11396|11393.2|11395|11392.2|11396.1|11393.2|11395|11392.1|9
1655424770000|2022-06-17 00:12:50|11396|11393.2|11396|11393.2|11397.1|11394.2|11395|11392.1|11
1655424780000|2022-06-17 00:13:00|11397.5|11394.7|11396.5|11393.7|11397.5|11394.7|11396|11393.1|14
1655424790000|2022-06-17 00:13:10|11397|11394.2|11394|11391.2|11397.1|11394.2|11391.5|11388.7|19
1655424800000|2022-06-17 00:13:20|11396|11393.2|11394|11391.2|11396.5|11393.7|11393.5|11390.7|13
1655424810000|2022-06-17 00:13:30|11395.1|11391.1|11391|11388.2|11395.1|11392.2|11389.5|11385.6|26
1655424820000|2022-06-17 00:13:40|11390|11387.2|11391|11388.2|11391|11388.2|11388|11385.2|38
1655424830000|2022-06-17 00:13:50|11390.5|11387.7|11390.5|11387.7|11390.5|11387.7|11389.5|11386.7|7
1655424840000|2022-06-17 00:14:00|11391|11388.2|11398.5|11395.7|11400.5|11397.7|11389|11386.1|53
1655424850000|2022-06-17 00:14:10|11398|11395.2|11394|11391.2|11398|11395.2|11394|11391.1|8
1655424860000|2022-06-17 00:14:20|11393.5|11390.7|11391|11388.2|11394|11391.2|11391|11387.1|7
1655424870000|2022-06-17 00:14:30|11391.1|11387.1|11389|11386.2|11391.1|11387.7|11388|11385.2|8
1655424880000|2022-06-17 00:14:40|11390|11387.2|11391|11388.2|11394.6|11389.2|11389|11386.2|12
1655424890000|2022-06-17 00:14:50|11392.5|11389.7|11395|11392.2|11397|11394.2|11392.5|11389.7|26
1655424900000|2022-06-17 00:15:00|11396|11393.2|11405|11402.2|11405|11402.2|11394|11391.2|24
1655424910000|2022-06-17 00:15:10|11405.5|11402.7|11403.5|11400.7|11407|11404.2|11403.5|11400.7|23
1655424920000|2022-06-17 00:15:20|11403|11400.2|11402.1|11398.1|11403.5|11400.7|11401.1|11397.1|8
1655424930000|2022-06-17 00:15:30|11402|11399.2|11402|11399.2|11402|11399.2|11402|11399.2|1
1655424940000|2022-06-17 00:15:40|11401.1|11397.1|11403.1|11399.1|11403.1|11399.2|11401.1|11397.1|3
1655424950000|2022-06-17 00:15:50|11404.1|11400.1|11406|11403.2|11406.1|11403.2|11404.1|11400.1|1
1655424960000|2022-06-17 00:16:00|11406.1|11402.1|11411|11408.2|11412.1|11408.2|11406|11402.1|13
1655424970000|2022-06-17 00:16:10|11412|11409.2|11411|11408.2|11412|11409.2|11410|11407.1|9
1655424980000|2022-06-17 00:16:20|11411.5|11408.7|11411|11408.2|11412.5|11409.7|11410.5|11407.7|16
1655424990000|2022-06-17 00:16:30|11411.1|11407.1|11411|11408.2|11411.1|11408.2|11410|11407.1|1
1655425000000|2022-06-17 00:16:40|11410|11407.2|11411|11408.2|11412.5|11409.7|11410|11407.2|10
1655425010000|2022-06-17 00:16:50|11409.5|11406.7|11410.5|11407.7|11411|11408.2|11409.5|11406.7|3
1655425020000|2022-06-17 00:17:00|11410|11407.2|11404.5|11401.7|11410|11407.2|11404|11401.2|32
1655425030000|2022-06-17 00:17:10|11404.1|11400.1|11407.5|11404.7|11407.5|11404.7|11403|11400.1|10
1655425040000|2022-06-17 00:17:20|11408|11405.2|11409|11406.2|11409.1|11406.2|11408|11405.1|1
1655425050000|2022-06-17 00:17:30|11409.1|11405.1|11409.1|11405.1|11409.1|11406.2|11409|11405.1|6
1655425060000|2022-06-17 00:17:40|11409|11406.2|11410|11407.2|11410|11407.2|11409|11406.2|3
1655425070000|2022-06-17 00:17:50|11411|11408.2|11415|11412.2|11415.5|11412.7|11411|11408.2|23
1655425080000|2022-06-17 00:18:00|11414|11411.2|11414|11411.2|11414|11411.2|11412|11409.2|8
1655425090000|2022-06-17 00:18:10|11413.5|11410.7|11409|11406.2|11414|11411.2|11409|11406.2|7
1655425100000|2022-06-17 00:18:20|11408.5|11405.7|11406|11403.2|11408.5|11405.7|11406|11403.2|6
1655425110000|2022-06-17 00:18:30|11407|11404.2|11406|11403.2|11407|11404.2|11406|11403.2|5
1655425120000|2022-06-17 00:18:40|11405|11402.2|11404|11401.2|11405.1|11402.2|11404|11401.1|1
1655425130000|2022-06-17 00:18:50|11405|11402.2|11407|11404.2|11408|11405.2|11405|11402.2|15
1655425140000|2022-06-17 00:19:00|11407.1|11403.1|11412|11409.2|11412.5|11409.7|11406|11402.6|11
1655425150000|2022-06-17 00:19:10|11413.5|11410.7|11415|11412.2|11415.5|11412.7|11413.5|11410.7|9
1655425160000|2022-06-17 00:19:20|11416.5|11413.7|11416|11413.2|11420.5|11417.7|11416|11412.1|19
1655425170000|2022-06-17 00:19:30|11416.1|11412.1|11412|11409.2|11416.1|11413.2|11412|11408.1|5
1655425180000|2022-06-17 00:19:40|11410.5|11407.7|11411.1|11407.1|11411.1|11408.2|11410|11407.1|3
1655425190000|2022-06-17 00:19:50|11413|11410.2|11413.6|11409.6|11413.6|11410.2|11412|11409.1|5
1655425200000|2022-06-17 00:20:00|11413.1|11409.1|11409|11406.2|11413.1|11409.2|11408|11405.2|17
1655425210000|2022-06-17 00:20:10|11408.5|11405.7|11409|11406.2|11410.6|11407.2|11407.5|11404.7|10
1655425220000|2022-06-17 00:20:20|11408.5|11405.7|11410|11407.2|11410|11407.2|11408.5|11405.7|2
1655425230000|2022-06-17 00:20:30|11411|11408.2|11409|11406.2|11411.1|11408.2|11407|11404.2|8
1655425240000|2022-06-17 00:20:40|11410|11407.2|11413.1|11409.1|11413.1|11410.2|11410|11407.1|1
1655425250000|2022-06-17 00:20:50|11412|11409.2|11412|11409.2|11413.1|11410.2|11412|11409.1|1
1655425260000|2022-06-17 00:21:00|11413|11410.2|11423|11420.2|11424|11421.2|11413|11410.2|52
1655425270000|2022-06-17 00:21:10|11424|11421.2|11424|11421.2|11426.1|11422.7|11424|11421.1|8
1655425280000|2022-06-17 00:21:20|11425|11422.2|11426|11423.2|11426.1|11423.2|11423.5|11420.7|3
1655425290000|2022-06-17 00:21:30|11425.1|11421.1|11425|11422.2|11425.1|11422.2|11424|11420.1|5
1655425300000|2022-06-17 00:21:40|11424|11421.2|11424|11421.2|11426.5|11423.7|11424|11421.1|19
1655425310000|2022-06-17 00:21:50|11424.1|11420.1|11426|11423.2|11427|11423.2|11423|11420.1|2
1655425320000|2022-06-17 00:22:00|11426.9|11424.1|11425|11422.2|11426.9|11424.1|11425|11422.2|1
1655425330000|2022-06-17 00:22:10|11425.4|11422.6|11428.9|11426.1|11430|11427.1|11425.4|11422.6|10
1655425340000|2022-06-17 00:22:20|11429.4|11426.6|11426.9|11424.1|11429.9|11427.1|11426.9|11424.1|6
1655425350000|2022-06-17 00:22:30|||||||||1
1655425360000|2022-06-17 00:22:40|11427|11423|11426.9|11424.1|11428.9|11426.1|11425.4|11422.6|12
1655425370000|2022-06-17 00:22:50|11425.9|11423.1|11423.9|11421.1|11425.9|11423.1|11423.9|11421.1|4
1655425380000|2022-06-17 00:23:00|11422.9|11420.1|11421.4|11418.6|11423|11420.1|11419.4|11416.6|9
1655425390000|2022-06-17 00:23:10|11421.9|11419.1|11425|11421|11426|11422.1|11421.9|11419|3
1655425400000|2022-06-17 00:23:20|11423.9|11421.1|11423.9|11421.1|11423.9|11421.1|11423.9|11421.1|0
1655425410000|2022-06-17 00:23:30|11421.4|11418.6|11420.9|11418.1|11422|11418.6|11420.9|11418|6
1655425420000|2022-06-17 00:23:40|11422.4|11419.6|11427.9|11425.1|11427.9|11425.1|11422.4|11419.6|13
1655425430000|2022-06-17 00:23:50|11426.9|11424.1|11429.9|11427.1|11430.5|11427.6|11426.9|11424.1|15
1655425440000|2022-06-17 00:24:00|11429.4|11426.6|11428.9|11426.1|11429.9|11427.1|11427.9|11425|1
1655425450000|2022-06-17 00:24:10|11429|11425|11427.9|11425.1|11429|11425.1|11426.9|11424|1
1655425460000|2022-06-17 00:24:20|11428|11424|11428|11424|11428|11424|11428|11424|0
1655425470000|2022-06-17 00:24:30|11426.9|11424.1|11422.9|11420.1|11426.9|11424.1|11422.9|11420.1|3
1655425480000|2022-06-17 00:24:40|11424|11420|11422.9|11420.1|11424|11420.1|11422.9|11420|0
1655425490000|2022-06-17 00:24:50|11424.4|11421.6|11425.9|11423.1|11427.4|11424.6|11424.4|11421.6|6
1655425500000|2022-06-17 00:25:00|11423.9|11421.1|11425.9|11423.1|11426|11423.1|11423.9|11421|3
1655425510000|2022-06-17 00:25:10|11426|11422|11423|11419|11426|11422.1|11420.9|11418.1|7
1655425520000|2022-06-17 00:25:20|11422|11418|11420.9|11418.1|11422|11419.1|11420.9|11418|5
1655425530000|2022-06-17 00:25:30|11421.4|11418.6|11424|11420|11424|11421.1|11421.4|11418.6|3
1655425540000|2022-06-17 00:25:40|11421.9|11419.1|11421.9|11419.1|11422.9|11420.1|11421.9|11419.1|0
1655425550000|2022-06-17 00:25:50|11423|11419|11419.9|11417.1|11423|11419.1|11419.9|11417|3
1655425560000|2022-06-17 00:26:00|11423.9|11421.1|11421.9|11419.1|11424|11421.1|11421.9|11419|8
1655425570000|2022-06-17 00:26:10|11422.4|11419.6|11425.9|11423.1|11426|11423.1|11422.4|11419.6|1
1655425580000|2022-06-17 00:26:20|11424.9|11422.1|11424.9|11422.1|11424.9|11422.1|11424.9|11422.1|0
1655425590000|2022-06-17 00:26:30|11424.4|11421.6|11424|11420|11424.4|11421.6|11422.9|11419|6
1655425600000|2022-06-17 00:26:40|11422.9|11420.1|11422.9|11420.1|11423|11420.1|11422.9|11419|0
1655425610000|2022-06-17 00:26:50|11422.4|11419.6|11426|11422|11426|11422.1|11422.4|11419.6|6
1655425620000|2022-06-17 00:27:00|11424.9|11422.1|11425.9|11423.1|11426|11423.1|11424.9|11422|0
1655425630000|2022-06-17 00:27:10|11426.4|11423.6|11429.9|11427.1|11431.4|11428.6|11426.4|11423.6|17
1655425640000|2022-06-17 00:27:20|11430|11426|11431.9|11429.1|11431.9|11429.1|11427.9|11425.1|20
1655425650000|2022-06-17 00:27:30|11431|11427|11430.9|11428.1|11432|11428.1|11430|11426|5
1655425660000|2022-06-17 00:27:40|11431.4|11428.6|11430.9|11428.1|11431.9|11429.1|11430.9|11428.1|0
1655425670000|2022-06-17 00:27:50|11431|11427|11429.9|11427.1|11431|11427.6|11429.9|11427|2
1655425680000|2022-06-17 00:28:00|11430|11426|11430|11426|11430|11426|11430|11426|2
1655425690000|2022-06-17 00:28:10|11427.9|11425.1|11427|11423|11427.9|11425.1|11425.9|11422|4
1655425700000|2022-06-17 00:28:20|11425.9|11423.1|11425.9|11423.1|11427|11424.1|11425.9|11423|1
1655425710000|2022-06-17 00:28:30|11426.9|11424.1|11430|11426|11430|11427.1|11426.9|11424|4
1655425720000|2022-06-17 00:28:40|11429.9|11427.1|11426.9|11424.1|11430|11427.1|11424.9|11422.1|8
1655425730000|2022-06-17 00:28:50|11427|11423|11427.9|11425.1|11427.9|11425.1|11426.9|11423|0
1655425740000|2022-06-17 00:29:00|11429.9|11427.1|11428.9|11426.1|11431.9|11429.1|11428.4|11425.6|8
1655425760000|2022-06-17 00:29:20|11429.4|11426.6|11428.4|11425.6|11429.4|11426.6|11428.4|11425.6|0
1655425770000|2022-06-17 00:29:30|11429.4|11426.6|11429.9|11427.1|11431.4|11428.6|11428.9|11426|5
1655425780000|2022-06-17 00:29:40|11428.9|11426.1|11428|11424|11428.9|11426.1|11427.9|11424|1
1655425790000|2022-06-17 00:29:50|11426.9|11424.1|11426.9|11424.1|11428|11425.1|11426.4|11423.6|3
1655425800000|2022-06-17 00:30:00|11425.9|11423.1|11428|11424|11428.4|11425.6|11423.9|11420|20
1655425810000|2022-06-17 00:30:10|11427.9|11425.1|11421.9|11419.1|11428|11425.1|11421.4|11418.6|3
1655425820000|2022-06-17 00:30:20|11423|11419|11421.9|11419.1|11423|11419.1|11421.9|11419|0
1655425830000|2022-06-17 00:30:30|11422|11418|11415|11411|11422|11418|11413.9|11411|44
1655425840000|2022-06-17 00:30:40|11414.9|11412.1|11413.9|11411.1|11416|11412.1|11412.9|11410.1|10
1655425850000|2022-06-17 00:30:50|11413.4|11410.6|11417.9|11415.1|11417.9|11415.1|11413.4|11410|16
1655425860000|2022-06-17 00:31:00|11418|11414|11418|11414|11418|11415.1|11417.9|11414|2
1655425880000|2022-06-17 00:31:20|11416.9|11414.1|11420|11416|11420|11417.1|11416.9|11413.5|7
1655425890000|2022-06-17 00:31:30|11418.9|11416.1|11420|11416|11420|11416.1|11418.9|11416|0
1655425900000|2022-06-17 00:31:40|11418.9|11416.1|11422|11418|11422|11418.1|11418.9|11416.1|1
1655425910000|2022-06-17 00:31:50|11420.9|11418.1|11423.9|11421.1|11427.4|11424.6|11420.9|11418.1|5
1655425920000|2022-06-17 00:32:00|11424.4|11421.6|11424.9|11422.1|11425.9|11423.1|11424.4|11421.6|1
1655425930000|2022-06-17 00:32:10|11425.9|11423.1|11423.9|11421.1|11427|11423.6|11423.9|11420|5
1655425940000|2022-06-17 00:32:20|11422.9|11420.1|11421.9|11419.1|11423|11420.1|11421.9|11419|2
1655425950000|2022-06-17 00:32:30|11422|11418|11426|11422|11426|11423.1|11420.9|11418|2
1655425960000|2022-06-17 00:32:40|11425.9|11423.1|11422.9|11420.1|11427.5|11424.1|11422.9|11419.5|11
1655425970000|2022-06-17 00:32:50|11421.9|11419.1|11417.9|11415.1|11421.9|11419.1|11416.9|11414.1|7
1655425980000|2022-06-17 00:33:00|11416.4|11413.6|11418.9|11416.1|11418.9|11416.1|11416.4|11413.6|5
1655425990000|2022-06-17 00:33:10|11418.4|11415.6|11419.9|11417.1|11421.4|11418.6|11418.4|11415.6|7
1655426000000|2022-06-17 00:33:20|11418.9|11416.1|11422.4|11419.6|11422.9|11420.1|11418.9|11416|25
1655426010000|2022-06-17 00:33:30|11421.9|11419.1|11423|11419|11423.4|11420.6|11421.9|11419|4
1655426020000|2022-06-17 00:33:40|11421.9|11419.1|11421.9|11419.1|11421.9|11419.1|11421.9|11419.1|1
1655426030000|2022-06-17 00:33:50|11422.9|11420.1|11417.9|11415.1|11422.9|11420.1|11417.9|11415|7
1655426040000|2022-06-17 00:34:00|11416.9|11414.1|11418|11414|11418|11414.1|11416.9|11414|0
1655426050000|2022-06-17 00:34:10|11416.9|11414.1|11418.4|11415.6|11418.4|11415.6|11416.4|11413.6|13
1655426060000|2022-06-17 00:34:20|11419.4|11416.6|11423.4|11420.6|11423.4|11420.6|11418.9|11416.1|4
1655426070000|2022-06-17 00:34:30|11422.9|11420.1|11421.9|11419.1|11423|11420.1|11420.9|11418|2
1655426080000|2022-06-17 00:34:40|11421.4|11418.6|11419|11415|11421.4|11418.6|11418.9|11415|3
1655426090000|2022-06-17 00:34:50|11418.9|11416.1|11417.9|11415.1|11419|11416.1|11416.9|11414.1|1
1655426100000|2022-06-17 00:35:00|11419|11415|11417.9|11415.1|11419|11416.1|11417.9|11415|0
1655426110000|2022-06-17 00:35:10|11418.9|11416.1|11422|11418|11422|11418.1|11418.9|11416.1|3
1655426120000|2022-06-17 00:35:20|11421.9|11419.1|11420.9|11418.1|11422|11419.1|11420.9|11418|1
1655426130000|2022-06-17 00:35:30|11420.4|11417.6|11422.9|11420.1|11423|11420.1|11419.9|11417|1
1655426140000|2022-06-17 00:35:40|11424|11420|11421.9|11419.1|11424.4|11421.6|11421.4|11418.6|1
1655426150000|2022-06-17 00:35:50|11423|11419|11422.9|11420.1|11423|11420.1|11422.4|11419|0
1655426160000|2022-06-17 00:36:00|11424|11420|11422.9|11420.1|11424|11420.6|11421.9|11419.1|2
1655426200000|2022-06-17 00:36:40|11423.4|11420.6|11425.9|11423.1|11427|11424.1|11423.4|11420.6|5
1655426210000|2022-06-17 00:36:50|11423.9|11421.1|11421.9|11419.1|11424|11421.1|11421.9|11419|3
1655426220000|2022-06-17 00:37:00|11421.4|11418.6|11419.9|11417.1|11421.4|11418.6|11419.9|11417.1|1
1655426230000|2022-06-17 00:37:10|11420.9|11418.1|11419.9|11417.1|11420.9|11418.1|11418.9|11416|3
1655426240000|2022-06-17 00:37:20|11420.9|11418.1|11421.9|11419.1|11422.9|11420.1|11420.9|11418.1|7
1655426250000|2022-06-17 00:37:30|11420.9|11418.1|11419.9|11417.1|11420.9|11418.1|11419.9|11417.1|1
1655426260000|2022-06-17 00:37:40|11420.9|11418.1|11419.9|11417.1|11420.9|11418.1|11419.9|11417.1|1
1655426280000|2022-06-17 00:38:00|11419.4|11416.6|11420.9|11418.1|11421|11418.1|11419.4|11416.6|2
1655426290000|2022-06-17 00:38:10|11421|11417|11419|11415|11421|11417.1|11417.9|11415|3
1655426300000|2022-06-17 00:38:20|11418.9|11416.1|11417.9|11415.1|11419|11416.1|11417.9|11414|0
1655426310000|2022-06-17 00:38:30|11418|11414|11416.9|11414.1|11418|11414.1|11416.9|11414|0
1655426320000|2022-06-17 00:38:40|11418|11414|11416.9|11414.1|11418|11414.1|11416.9|11414|1
1655426330000|2022-06-17 00:38:50|11417.4|11414.6|11413.4|11410.6|11417.4|11414.6|11412.9|11410.1|47
1655426340000|2022-06-17 00:39:00|11412.9|11410.1|11414.9|11412.1|11415.4|11412.6|11412.9|11410|7
1655426350000|2022-06-17 00:39:10|11415|11411|11413.9|11411.1|11415|11412.1|11413.9|11411|0
1655426360000|2022-06-17 00:39:20|11413|11409|11412.9|11410.1|11413|11410.1|11411.9|11409|1
1655426370000|2022-06-17 00:39:30|11413.9|11411.1|11414.9|11412.1|11415|11412.1|11413.9|11411|7
1655426380000|2022-06-17 00:39:40|11416|11412|11415.9|11413.1|11416|11413.1|11415.9|11412|0
1655426390000|2022-06-17 00:39:50|11415.8|11413|11415.8|11413|11415.8|11413|11415.8|11413|0
1655426400000|2022-06-17 00:40:00|11415.4|11412.6|11413.8|11411|11415.4|11412.6|11409.9|11406.9|19
1655426410000|2022-06-17 00:40:10|11412.8|11410|11412.9|11410.1|11413.9|11411|11411.8|11409|3
1655426420000|2022-06-17 00:40:20|11413.9|11409.9|11414.8|11412|11414.8|11412|11413.8|11409.9|2
1655426430000|2022-06-17 00:40:30|11414.3|11411.5|11416.3|11413.5|11416.3|11413.5|11414.3|11411.5|1
1655426440000|2022-06-17 00:40:40|11417.3|11414.5|11416.8|11414|11417.3|11414.5|11416.8|11414|1
1655426450000|2022-06-17 00:40:50|11417.8|11415|11417.8|11415|11417.8|11415|11416.8|11414|1
1655426470000|2022-06-17 00:41:10|11418.3|11415.5|11416.9|11412.9|11418.3|11415.5|11415.8|11412.9|3
1655426480000|2022-06-17 00:41:20|11417.3|11414.5|11418.8|11416|11418.8|11416|11415.8|11413|10
1655426510000|2022-06-17 00:41:50|11416.3|11413.5|11416.8|11414|11417.3|11414.5|11415.8|11413|18
1655426520000|2022-06-17 00:42:00|11416.3|11413.5|11414.8|11412|11416.3|11413.5|11414.8|11412|3
1655426540000|2022-06-17 00:42:20|11415.3|11412.5|11415.8|11413|11417.3|11414.5|11415.3|11412.5|11
1655426550000|2022-06-17 00:42:30|11416.9|11412.9|11412.3|11409.5|11416.9|11414|11412.3|11409.5|4
1655426560000|2022-06-17 00:42:40|11412.8|11410|11410.3|11407.5|11412.9|11410|11409.3|11406.5|14
1655426570000|2022-06-17 00:42:50|11412.8|11410|11414.8|11412|11414.8|11412|11411.8|11409|15
1655426580000|2022-06-17 00:43:00|11414.3|11411.5|11414.8|11412|11414.8|11412|11412.8|11409.9|9
1655426590000|2022-06-17 00:43:10|11414.3|11411.5|11413.8|11411|11414.8|11412|11413.8|11411|3
1655426600000|2022-06-17 00:43:20|11413.9|11409.9|11413.9|11409.9|11413.9|11409.9|11413.9|11409.9|0
1655426610000|2022-06-17 00:43:30|11412.8|11410|11412.8|11410|11413.9|11411|11412.8|11409.9|1
1655426620000|2022-06-17 00:43:40|11413.9|11409.9|11412.8|11410|11413.9|11410|11412.8|11409.9|1
1655426630000|2022-06-17 00:43:50|11413.8|11411|11413.8|11411|11413.8|11411|11413.8|11411|1
1655426640000|2022-06-17 00:44:00|11413.9|11409.9|11409.8|11407|11413.9|11410|11409.3|11406.5|10
1655426650000|2022-06-17 00:44:10|11410.3|11407.5|11415.3|11412.5|11415.3|11412.5|11409.8|11407|17
1655426660000|2022-06-17 00:44:20|||||||||2
1655426670000|2022-06-17 00:44:30|11414.8|11412|11415.8|11413|11415.8|11413|11414.8|11412|3
1655426680000|2022-06-17 00:44:40|11415.3|11412.5|11415.8|11413|11415.8|11413|11415.3|11412.5|1
1655426690000|2022-06-17 00:44:50|11414.8|11412|11411.8|11409|11415.9|11412|11411.3|11408.5|6
1655426700000|2022-06-17 00:45:00|11411.3|11408.5|11413.9|11409.9|11415.9|11412.5|11409.8|11406.9|8
1655426710000|2022-06-17 00:45:10|11413.8|11411|11413.8|11411|11414.8|11412|11412.8|11409.9|1
1655426720000|2022-06-17 00:45:20|11412.8|11410|11412.8|11410|11413.9|11411|11412.8|11409.9|1
1655426730000|2022-06-17 00:45:30|11412.9|11408.9|11410.8|11408|11412.9|11409|11410.8|11406.9|2
1655426740000|2022-06-17 00:45:40|11410.9|11406.9|11412.8|11410|11412.8|11410|11410.8|11406.9|3
1655426750000|2022-06-17 00:45:50|11413.3|11410.5|11413.8|11411|11413.8|11411|11413.3|11410.5|2
1655426760000|2022-06-17 00:46:00|11414.9|11410.9|11414.8|11412|11414.9|11412|11414.8|11410.9|0
1655426770000|2022-06-17 00:46:10|||||||||2
1655426780000|2022-06-17 00:46:20|11413.8|11411|11413.9|11409.9|11414.9|11412|11412.8|11408.9|3
1655426790000|2022-06-17 00:46:30|11413.8|11411|11412.9|11408.9|11413.8|11411|11411.8|11408.9|0
1655426800000|2022-06-17 00:46:40|11411.8|11409|11412.8|11410|11412.9|11410|11411.8|11408.9|0
1655426830000|2022-06-17 00:47:10|11414.8|11412|11415.9|11411.9|11415.9|11412|11414.8|11411.9|4
1655426840000|2022-06-17 00:47:20|11414.8|11412|11415.9|11411.9|11415.9|11413|11414.8|11411.9|0
1655426850000|2022-06-17 00:47:30|11415.8|11413|11416.8|11414|11416.8|11414|11415.8|11411.9|0
1655426860000|2022-06-17 00:47:40|11417.3|11414.5|11417.8|11415|11417.8|11415|11417.3|11414.5|2
1655426880000|2022-06-17 00:48:00|11416.8|11414|11417.8|11415|11417.8|11415|11415.8|11413|3
1655426890000|2022-06-17 00:48:10|11418.3|11415.5|11420.9|11416.9|11420.9|11418|11418.3|11415.5|5
1655426900000|2022-06-17 00:48:20|11420.8|11418|11419.8|11417|11420.8|11418|11418.8|11416|2
1655426910000|2022-06-17 00:48:30|11419.9|11415.9|11419.8|11417|11419.9|11417|11419.8|11415.9|0
1655426920000|2022-06-17 00:48:40|11420.9|11416.9|11421.3|11418.5|11421.8|11419|11420.8|11416.9|1
1655426930000|2022-06-17 00:48:50|11421.8|11419|11421.3|11418.5|11421.8|11419|11421.3|11418.5|0
1655426940000|2022-06-17 00:49:00|11420.3|11417.5|11420.3|11417.5|11421.3|11418.5|11419.8|11416.9|5
1655426950000|2022-06-17 00:49:10|11420.8|11418|11421.8|11419|11421.8|11419|11420.8|11418|3
1655426960000|2022-06-17 00:49:20|11421.3|11418.5|11421.8|11419|11421.8|11419|11421.3|11418.5|1
1655426970000|2022-06-17 00:49:30|11422.3|11419.5|11421.8|11419|11422.3|11419.5|11421.3|11418.5|1
1655426980000|2022-06-17 00:49:40|11422.3|11419.5|11423.8|11421|11423.9|11421|11421.8|11419|12
1655426990000|2022-06-17 00:49:50|11424.9|11420.9|11425.8|11423|11425.9|11423|11423.8|11420.9|6
1655427000000|2022-06-17 00:50:00|11425.9|11421.9|11425.8|11423|11425.9|11423|11425.3|11421.9|0
1655427010000|2022-06-17 00:50:10|11425.9|11421.9|11424.8|11422|11425.9|11423|11424.8|11421.9|1
1655427020000|2022-06-17 00:50:20|11425.9|11421.9|11424.8|11422|11425.9|11423|11424.3|11421.5|12
1655427030000|2022-06-17 00:50:30|11425.9|11421.9|11425.9|11421.9|11425.9|11422|11423.8|11421|3
1655427040000|2022-06-17 00:50:40|11423.8|11421|11423.8|11421|11424.8|11422|11423.3|11420.5|5
1655427060000|2022-06-17 00:51:00|11423.3|11420.5|11421.8|11419|11423.3|11420.5|11421.8|11419|0
1655427070000|2022-06-17 00:51:10|11421.3|11418.5|11422.8|11420|11422.8|11420|11421.3|11418.5|4
1655427080000|2022-06-17 00:51:20|11422.3|11419.5|11419.8|11417|11422.3|11419.5|11419.8|11417|1
1655427090000|2022-06-17 00:51:30|11420.9|11416.9|11419.8|11417|11421.9|11419|11419.8|11416.9|6
1655427100000|2022-06-17 00:51:40|11420.3|11417.5|11418.8|11416|11420.3|11417.5|11418.8|11416|3
1655427110000|2022-06-17 00:51:50|11418.9|11414.9|11414.8|11412|11418.9|11415|11414.3|11410.9|14
1655427120000|2022-06-17 00:52:00|11414.9|11410.9|11415.9|11411.9|11415.9|11412|11414.8|11410.9|2
1655427130000|2022-06-17 00:52:10|11414.8|11412|11414.8|11412|11414.8|11412|11414.3|11411.5|2
1655427140000|2022-06-17 00:52:20|11415.3|11412.5|11415.8|11413|11415.8|11413|11415.3|11412.5|0
1655427150000|2022-06-17 00:52:30|11416.9|11412.9|11419.9|11415.9|11419.9|11416|11416.9|11412.9|7
1655427160000|2022-06-17 00:52:40|11418.8|11416|11419.9|11415.9|11419.9|11416|11418.8|11415.9|0
1655427170000|2022-06-17 00:52:50|11418.8|11416|11422.8|11420|11423.9|11421|11418.8|11416|5
1655427180000|2022-06-17 00:53:00|||||||||1
1655427190000|2022-06-17 00:53:10|11423.9|11419.9|11424.8|11422|11425.9|11422.5|11423.9|11419.9|5
1655427200000|2022-06-17 00:53:20|11424.3|11421.5|11430.8|11428|11430.8|11428|11424.3|11421.5|14
1655427210000|2022-06-17 00:53:30|11431.3|11428.5|11430.8|11428|11431.3|11428.5|11429.8|11426.9|7
1655427220000|2022-06-17 00:53:40|11429.8|11427|11429.8|11427|11429.8|11427|11429.8|11427|1
1655427230000|2022-06-17 00:53:50|11430.3|11427.5|11430.3|11427.5|11430.8|11428|11429.8|11427|2
1655427240000|2022-06-17 00:54:00|11431.3|11428.5|11432.8|11430|11433.9|11430|11431.3|11428.5|13
1655427250000|2022-06-17 00:54:10|11432.9|11428.9|11426.8|11424|11433.9|11431|11426.8|11424|11
1655427260000|2022-06-17 00:54:20|11426.3|11423.5|11424.8|11422|11426.3|11423.5|11424.8|11422|2
1655427270000|2022-06-17 00:54:30|11425.3|11422.5|11425.8|11423|11426.8|11424|11425.3|11422.5|3
1655427280000|2022-06-17 00:54:40|11426.8|11424|11426.3|11423.5|11426.8|11424|11426.3|11423.5|0
1655427290000|2022-06-17 00:54:50|11426.8|11424|11425.8|11423|11426.8|11424|11425.8|11423|11
1655427300000|2022-06-17 00:55:00|11426.3|11423.5|11425.8|11423|11426.8|11424|11425.8|11423|2
1655427310000|2022-06-17 00:55:10|11425.3|11422.5|11428.8|11426|11431.3|11428.5|11425.3|11422.5|9
1655427320000|2022-06-17 00:55:20|11428.3|11425.5|11428.3|11425.5|11428.3|11425.5|11427.8|11425|0
1655427330000|2022-06-17 00:55:30|11428.8|11426|11428.3|11425.5|11429.8|11427|11428.3|11425.5|1
1655427340000|2022-06-17 00:55:40|11427.8|11425|11425.8|11423|11427.8|11425|11425.3|11422.5|0
1655427350000|2022-06-17 00:55:50|11426.8|11424|11425.8|11423|11426.8|11424|11425.8|11423|0
1655427360000|2022-06-17 00:56:00|11425.3|11422.5|11428.8|11426|11428.8|11426|11424.8|11422|15
1655427370000|2022-06-17 00:56:10|11427.8|11425|11428.9|11424.9|11428.9|11426|11427.8|11424.9|0
1655427380000|2022-06-17 00:56:20|11428.8|11426|11427.8|11425|11428.8|11426|11427.8|11425|1
1655427390000|2022-06-17 00:56:30|11426.8|11424|11423.8|11421|11426.8|11424|11423.8|11421|1
1655427400000|2022-06-17 00:56:40|11424.3|11421.5|11423.8|11421|11424.9|11421.5|11423.3|11420.5|2
1655427410000|2022-06-17 00:56:50|11423.3|11420.5|11422.3|11419.5|11423.8|11421|11422.3|11419.5|3
1655427420000|2022-06-17 00:57:00|11422.8|11420|11422.8|11420|11422.8|11420|11422.8|11420|0
1655427440000|2022-06-17 00:57:20|11422.3|11419.5|11418.8|11416|11422.3|11419.5|11418.3|11415.5|11
1655427450000|2022-06-17 00:57:30|11418.3|11415.5|11416.8|11414|11418.9|11415.5|11416.3|11413.5|3
1655427460000|2022-06-17 00:57:40|11417.8|11413.8|11416.7|11413.9|11418.8|11415|11416.7|11413.8|4
1655427470000|2022-06-17 00:57:50|11416.9|11412.9|11415.7|11412.9|11416.9|11413.4|11415.7|11411.8|4
1655427480000|2022-06-17 00:58:00|11415.2|11412.4|11416.8|11412.8|11418.8|11415.9|11414.7|11411.9|8
1655427490000|2022-06-17 00:58:10|11417.8|11413.8|11416.7|11413.9|11417.8|11413.9|11416.7|11413.8|0
1655427500000|2022-06-17 00:58:20|11417.2|11414.4|11417.2|11414.4|11417.7|11414.9|11417.2|11414.4|0
1655427510000|2022-06-17 00:58:30|11416.7|11413.9|11416.7|11413.9|11416.7|11413.9|11416.7|11413.9|1
1655427520000|2022-06-17 00:58:40|11417.8|11413.8|11418.7|11415.9|11421.8|11417.9|11417.7|11413.8|8
1655427530000|2022-06-17 00:58:50|11419.8|11415.8|11419.8|11415.8|11419.8|11415.9|11418.7|11415.8|1
1655427540000|2022-06-17 00:59:00|11418.7|11415.9|11419.7|11416.9|11419.7|11416.9|11418.7|11415.9|3
1655427560000|2022-06-17 00:59:20|11419.2|11416.4|11418.7|11415.9|11419.2|11416.4|11418.7|11415.9|1
1655427570000|2022-06-17 00:59:30|11419.2|11416.4|11419.7|11416.9|11419.7|11416.9|11419.2|11416.4|1
1655427580000|2022-06-17 00:59:40|11420.8|11416.8|11421.7|11418.9|11422.8|11419.9|11420.2|11416.8|3
1655427590000|2022-06-17 00:59:50|11422.8|11418.8|11422.7|11419.9|11424.8|11420.8|11421.7|11418.8|5
1655427600000|2022-06-17 01:00:00|11421.7|11418.9|11431.7|11428.9|11433.8|11429.9|11413.7|11410.9|92
1655427610000|2022-06-17 01:00:10|11430.7|11427.9|11426.7|11423.9|11432.8|11429.4|11425.7|11422.9|56
1655427620000|2022-06-17 01:00:20|11426.2|11423.4|11421.7|11418.9|11426.2|11423.4|11418.7|11415.8|24
1655427630000|2022-06-17 01:00:30|11422.2|11419.4|11415.7|11412.9|11422.7|11419.9|11414.7|11411.8|39
1655427640000|2022-06-17 01:00:40|11417.2|11414.4|11413.7|11410.9|11420.8|11417.9|11412.7|11409.9|23
1655427650000|2022-06-17 01:00:50|11413.8|11409.8|11417.7|11414.9|11417.8|11414.9|11411.7|11408.9|29
1655427660000|2022-06-17 01:01:00|11417.8|11413.8|11414.7|11411.9|11418.8|11415.4|11410.7|11407.8|26
1655427670000|2022-06-17 01:01:10|11413.7|11410.9|11410.8|11406.8|11415.2|11412.4|11409.7|11406.8|13
1655427680000|2022-06-17 01:01:20|11409.7|11406.9|11408.8|11404.8|11410.3|11406.9|11405.7|11402.3|25
1655427690000|2022-06-17 01:01:30|11407.7|11404.9|11405.8|11401.8|11408.7|11405.9|11404.2|11401.3|13
1655427700000|2022-06-17 01:01:40|11405.2|11402.4|11406.7|11403.9|11408.8|11405.9|11404.7|11401.8|23
1655427710000|2022-06-17 01:01:50|11405.7|11402.9|11406.8|11402.8|11408.8|11405.4|11404.7|11401.8|19
1655427720000|2022-06-17 01:02:00|11407.7|11404.9|11405.8|11401.8|11408.8|11405.9|11402.2|11399.4|21
1655427730000|2022-06-17 01:02:10|11405.7|11402.9|11404.7|11401.9|11407.8|11404.9|11403.7|11400.9|12
1655427740000|2022-06-17 01:02:20|11404.8|11400.8|11405.7|11402.9|11406.7|11403.9|11404.7|11400.8|7
1655427750000|2022-06-17 01:02:30|11404.7|11401.9|11404.7|11401.9|11405.8|11402.9|11404.7|11401.8|4
1655427760000|2022-06-17 01:02:40|11403.7|11400.9|11409.7|11406.9|11411.8|11408.4|11403.7|11400.9|19
1655427770000|2022-06-17 01:02:50|11411.8|11407.8|11406.7|11403.9|11411.8|11407.9|11406.7|11403.8|10
1655427780000|2022-06-17 01:03:00|11407.7|11404.9|11409.7|11406.9|11412.7|11409.9|11407.7|11404.9|15
1655427790000|2022-06-17 01:03:10|11409.8|11405.8|11411.2|11408.4|11411.8|11408.9|11407.2|11404.4|9
1655427800000|2022-06-17 01:03:20|11410.7|11407.9|11411.8|11407.8|11414.8|11411.9|11409.7|11406.3|12
1655427810000|2022-06-17 01:03:30|11409.7|11406.9|11409.7|11406.9|11411.8|11407.9|11407.7|11404.9|6
1655427820000|2022-06-17 01:03:40|11411.8|11407.8|11410.7|11407.9|11411.8|11407.9|11409.7|11406.8|6
1655427830000|2022-06-17 01:03:50|11411.2|11408.4|11411.7|11408.9|11411.8|11408.9|11407.7|11404.9|8
1655427840000|2022-06-17 01:04:00|11411.8|11407.8|11410.7|11407.9|11414.8|11411.9|11410.7|11407.8|18
1655427850000|2022-06-17 01:04:10|11410.8|11406.8|11410.8|11406.8|11410.8|11407.9|11409.7|11405.8|4
1655427860000|2022-06-17 01:04:20|11410.7|11407.9|11408.7|11405.9|11411.8|11408.9|11407.7|11404.8|7
1655427870000|2022-06-17 01:04:30|11409.2|11406.4|11408.7|11405.9|11410.8|11407.9|11408.7|11404.8|10
1655427880000|2022-06-17 01:04:40|11409.7|11406.9|11409.8|11405.8|11410.8|11407.9|11408.7|11405.8|4
1655427890000|2022-06-17 01:04:50|11408.7|11405.9|11410.8|11406.8|11410.8|11407.9|11407.7|11404.8|4
1655427900000|2022-06-17 01:05:00|11410.7|11407.9|11406.7|11403.9|11411.8|11407.9|11404.2|11401.4|43
1655427910000|2022-06-17 01:05:10|11404.7|11401.9|11406.7|11403.9|11407.8|11404.4|11402.2|11399.4|12
1655427920000|2022-06-17 01:05:20|11407.7|11404.9|11411.2|11408.4|11411.7|11408.9|11407.7|11404.9|22
1655427930000|2022-06-17 01:05:30|11411.7|11408.9|11414.7|11411.9|11414.7|11411.9|11411.7|11408.9|2
1655427940000|2022-06-17 01:05:40|11413.7|11410.9|11419.2|11416.4|11419.2|11416.4|11412.7|11409.9|41
1655427950000|2022-06-17 01:05:50|11420.2|11417.4|11422.7|11419.9|11424.7|11421.9|11419.2|11416.4|22
1655427960000|2022-06-17 01:06:00|11421.7|11418.9|11422.8|11418.8|11422.8|11418.9|11418.2|11414.8|15
1655427970000|2022-06-17 01:06:10|11422.7|11419.9|11424.8|11420.8|11424.8|11421.9|11420.7|11417.8|17
1655427980000|2022-06-17 01:06:20|11427.8|11423.8|11426.8|11422.8|11429.7|11426.9|11424.7|11421.8|41
1655427990000|2022-06-17 01:06:30|11425.7|11422.9|11422.7|11419.9|11426.8|11423.4|11422.2|11418.8|7
1655428000000|2022-06-17 01:06:40|11423.2|11420.4|11424.7|11421.9|11424.8|11421.9|11422.7|11419.9|1
1655428010000|2022-06-17 01:06:50|11425.2|11422.4|11426.8|11422.8|11430.2|11427.4|11424.7|11421.9|16
1655428020000|2022-06-17 01:07:00|11427.7|11424.9|11429.7|11426.9|11431.8|11428.9|11427.7|11424.9|14
1655428030000|2022-06-17 01:07:10|11431.7|11428.9|11435.7|11432.9|11436.8|11433.9|11431.7|11428.8|34
1655428040000|2022-06-17 01:07:20|11434.2|11431.4|11434.7|11431.9|11436.8|11432.9|11433.2|11430.4|16
1655428050000|2022-06-17 01:07:30|11434.2|11431.4|11433.7|11430.9|11434.8|11431.9|11432.7|11429.8|3
1655428060000|2022-06-17 01:07:40|11433.2|11430.4|11432.7|11429.9|11433.8|11430.9|11430.2|11427.4|12
1655428070000|2022-06-17 01:07:50|11431.8|11427.8|11437.7|11434.9|11439.2|11436.4|11429.7|11426.8|22
1655428080000|2022-06-17 01:08:00|11437.8|11433.8|11428.7|11425.9|11438.7|11435.9|11428.7|11425.8|20
1655428090000|2022-06-17 01:08:10|11428.2|11425.4|11428.7|11425.9|11431.8|11428.9|11424.7|11421.8|20
1655428100000|2022-06-17 01:08:20|11429.8|11425.8|11427.7|11424.9|11431.7|11428.9|11427.7|11424.9|7
1655428110000|2022-06-17 01:08:30|11426.8|11422.8|11428.7|11425.9|11429.2|11426.4|11425.7|11422.8|21
1655428120000|2022-06-17 01:08:40|11430.2|11427.4|11432.7|11429.9|11434.8|11431.9|11430.2|11427.4|10
1655428130000|2022-06-17 01:08:50|11431.7|11428.9|11432.8|11428.8|11432.8|11429.9|11430.7|11427.8|9
1655428140000|2022-06-17 01:09:00|11432.7|11429.9|11436.7|11433.9|11436.8|11433.9|11430.7|11426.8|17
1655428150000|2022-06-17 01:09:10|11439.2|11436.4|11442.8|11438.8|11442.8|11439.9|11436.2|11433.4|52
1655428160000|2022-06-17 01:09:20|11442.7|11439.9|11444.2|11441.4|11444.7|11441.9|11441.7|11438.8|28
1655428170000|2022-06-17 01:09:30|11443.2|11440.4|11454.7|11451.9|11456.7|11453.9|11443.2|11440.4|80
1655428180000|2022-06-17 01:09:40|11453.7|11450.9|11452.7|11449.9|11454.8|11451.9|11450.7|11447.8|24
1655428190000|2022-06-17 01:09:50|11453.7|11450.9|11451.7|11448.9|11454.8|11450.9|11451.2|11447.8|10
1655428200000|2022-06-17 01:10:00|11453.2|11450.4|11454.7|11451.9|11454.8|11451.9|11452.7|11449.9|8
1655428210000|2022-06-17 01:10:10|11455.2|11452.4|11450.8|11446.8|11455.2|11452.4|11448.7|11445.9|11
1655428220000|2022-06-17 01:10:20|11448.2|11445.4|11449.7|11446.9|11451.2|11448.4|11448.2|11445.4|9
1655428230000|2022-06-17 01:10:30|11448.7|11445.9|11449.8|11445.8|11451.2|11448.4|11448.7|11445.8|17
1655428240000|2022-06-17 01:10:40|11448.7|11445.9|11446.7|11443.9|11449.7|11446.9|11445.2|11442.4|14
1655428250000|2022-06-17 01:10:50|11447.2|11444.4|11457.7|11454.9|11457.7|11454.9|11447.2|11444.4|25
1655428260000|2022-06-17 01:11:00|11463.8|11455.8|11456.7|11453.9|11463.8|11459.9|11456.7|11453.9|83
1655428270000|2022-06-17 01:11:10|11456.8|11452.8|11460.7|11457.9|11460.8|11457.9|11456.2|11452.8|15
1655428280000|2022-06-17 01:11:20|11461.8|11457.8|11462.8|11458.8|11462.8|11459.9|11459.2|11456.4|17
1655428290000|2022-06-17 01:11:30|11462.7|11459.9|11462.7|11459.9|11464.3|11459.9|11460.7|11456.3|16
1655428300000|2022-06-17 01:11:40|11461.7|11458.9|11462.7|11459.9|11462.8|11459.9|11461.7|11457.8|11
1655428310000|2022-06-17 01:11:50|11460.2|11457.4|11459.7|11456.9|11461.8|11458.9|11459.7|11456.9|12
1655428320000|2022-06-17 01:12:00|11458.7|11455.9|11454.7|11451.9|11459.8|11455.9|11454.7|11450.8|12
1655428330000|2022-06-17 01:12:10|11454.2|11451.4|11460.2|11457.4|11460.7|11457.9|11453.7|11450.9|18
1655428340000|2022-06-17 01:12:20|11459.7|11456.9|11454.7|11451.9|11461.8|11458.9|11454.7|11451.9|12
1655428350000|2022-06-17 01:12:30|11455.7|11452.9|11455.2|11452.4|11456.8|11453.9|11454.7|11450.8|16
1655428360000|2022-06-17 01:12:40|11455.7|11452.9|11454.7|11451.9|11455.8|11452.9|11454.2|11451.4|7
1655428370000|2022-06-17 01:12:50|11455.7|11452.9|11452.2|11449.4|11455.8|11452.9|11451.2|11448.4|18
1655428380000|2022-06-17 01:13:00|11451.7|11448.9|11449.7|11446.9|11453.7|11450.9|11449.2|11446.4|69
1655428390000|2022-06-17 01:13:10|11449.2|11446.4|11451.7|11448.9|11451.7|11448.9|11447.2|11444.4|21
1655428400000|2022-06-17 01:13:20|11451.2|11448.4|11449.7|11446.9|11451.2|11448.4|11447.7|11444.9|7
1655428410000|2022-06-17 01:13:30|11450.2|11447.4|11447.7|11444.9|11450.2|11447.4|11447.7|11444.9|8
1655428420000|2022-06-17 01:13:40|11446.2|11443.4|11451.7|11448.9|11451.7|11448.9|11445.7|11442.9|14
1655428430000|2022-06-17 01:13:50|11451.2|11448.4|11449.7|11446.9|11451.7|11448.9|11449.7|11446.9|2
1655428440000|2022-06-17 01:14:00|11450.6|11447.8|11447.7|11444.9|11454.1|11451.3|11447.7|11444.9|65
1655428450000|2022-06-17 01:14:10|11449.6|11446.8|11448.7|11445.9|11449.6|11446.8|11448.2|11445.4|17
1655428460000|2022-06-17 01:14:20|11448.2|11445.4|11447.7|11444.9|11448.2|11445.4|11447.2|11444.4|8
1655428470000|2022-06-17 01:14:30|11448.2|11445.4|11449.6|11446.8|11450.2|11447.4|11447.7|11444.9|12
1655428480000|2022-06-17 01:14:40|11450.1|11447.3|11450.7|11447.9|11451.7|11447.9|11449.2|11446.4|55
1655428490000|2022-06-17 01:14:50|11450.2|11447.4|11457.6|11454.8|11457.6|11454.8|11450.2|11447.4|7
1655428500000|2022-06-17 01:15:00|11457.1|11454.3|11457.6|11454.8|11460.1|11457.3|11457.1|11454.3|19
1655428510000|2022-06-17 01:15:10|11458.6|11455.8|11454.6|11451.8|11459.1|11456.3|11454.6|11451.8|16
1655428520000|2022-06-17 01:15:20|11453.6|11450.8|11452.6|11449.8|11453.6|11450.8|11450.6|11447.7|6
1655428530000|2022-06-17 01:15:30|11451.6|11448.8|11452.6|11449.8|11453.7|11450.8|11450.1|11447.3|16
1655428540000|2022-06-17 01:15:40|11451.6|11448.8|11453.6|11450.8|11454.7|11450.8|11450.6|11447.7|9
1655428550000|2022-06-17 01:15:50|11454.1|11451.3|11453.6|11450.8|11455.6|11452.8|11452.1|11449.3|11
1655428560000|2022-06-17 01:16:00|11454.1|11451.3|11452.6|11449.8|11454.6|11451.8|11452.6|11449.8|3
1655428570000|2022-06-17 01:16:10|11453.1|11450.3|11454.6|11451.8|11454.6|11451.8|11451.6|11448.7|7
1655428580000|2022-06-17 01:16:20|11452.6|11449.8|11453.6|11450.8|11454.6|11451.8|11451.1|11448.3|8
1655428590000|2022-06-17 01:16:30|11454.1|11451.3|11456.1|11453.3|11456.7|11453.8|11453.6|11450.7|8
1655428600000|2022-06-17 01:16:40|11455.7|11451.7|11455.6|11452.8|11457.7|11454.3|11454.6|11451.7|7
1655428610000|2022-06-17 01:16:50|11454.6|11451.8|11455.6|11452.8|11455.7|11452.8|11454.6|11451.7|2
1655428620000|2022-06-17 01:17:00|11456.6|11453.8|11459.6|11456.8|11460.7|11456.8|11456.6|11453.7|16
1655428630000|2022-06-17 01:17:10|11460.6|11457.8|11456.6|11453.8|11464.2|11459.8|11455.1|11452.3|59
1655428640000|2022-06-17 01:17:20|11457.6|11454.8|11456.6|11453.8|11457.6|11454.8|11454.1|11451.3|12
1655428650000|2022-06-17 01:17:30|11457.6|11454.8|11460.6|11457.8|11460.7|11457.8|11457.6|11454.8|7
1655428660000|2022-06-17 01:17:40|11459.1|11456.3|11459.6|11456.8|11460.6|11457.8|11458.6|11455.7|10
1655428670000|2022-06-17 01:17:50|11460.1|11457.3|11456.7|11452.7|11461.7|11457.8|11455.6|11452.7|8
1655428680000|2022-06-17 01:18:00|11457.6|11454.8|11454.6|11451.8|11457.6|11454.8|11454.1|11451.3|11
1655428690000|2022-06-17 01:18:10|11456.7|11452.7|11455.6|11452.8|11456.7|11452.8|11453.6|11450.7|18
1655428700000|2022-06-17 01:18:20|11454.6|11451.8|11454.1|11451.3|11455.6|11452.8|11451.6|11448.7|6
1655428710000|2022-06-17 01:18:30|11454.6|11451.8|11452.1|11449.3|11455.6|11452.8|11451.6|11448.8|19
1655428720000|2022-06-17 01:18:40|11451.6|11448.8|11453.6|11450.8|11453.6|11450.8|11451.1|11448.3|6
1655428730000|2022-06-17 01:18:50|11454.1|11451.3|11453.6|11450.8|11454.1|11451.3|11453.6|11449.7|3
1655428740000|2022-06-17 01:19:00|11452.7|11448.7|11452.6|11449.8|11454.1|11451.3|11451.6|11448.7|9
1655428750000|2022-06-17 01:19:10|11452.1|11449.3|11447.6|11444.8|11452.1|11449.3|11446.1|11443.3|15
1655428760000|2022-06-17 01:19:20|11448.1|11445.3|11450.6|11447.8|11450.6|11447.8|11445.6|11442.7|26
1655428770000|2022-06-17 01:19:30|11452.6|11449.8|11448.6|11445.8|11452.6|11449.8|11447.1|11444.3|9
1655428780000|2022-06-17 01:19:40|11450.7|11446.7|11455.6|11452.8|11455.7|11452.8|11449.6|11446.7|2
1655428790000|2022-06-17 01:19:50|11456.6|11453.8|11451.7|11447.7|11457.7|11454.3|11451.7|11447.7|5
1655428800000|2022-06-17 01:20:00|11451.6|11448.8|11455.6|11452.8|11458.7|11455.8|11450.6|11447.8|12
1655428810000|2022-06-17 01:20:10|11456.6|11453.8|11451.6|11448.8|11456.7|11453.8|11449.6|11445.7|17
1655428820000|2022-06-17 01:20:20|11453.6|11450.8|11452.6|11449.8|11455.7|11452.8|11450.6|11447.8|14
1655428830000|2022-06-17 01:20:30|11453.6|11450.8|11450.7|11446.7|11453.6|11450.8|11449.1|11446.3|5
1655428840000|2022-06-17 01:20:40|11450.6|11447.8|11446.6|11443.8|11450.7|11447.8|11445.6|11442.7|8
1655428850000|2022-06-17 01:20:50|11447.1|11444.3|11445.6|11442.8|11447.1|11444.3|11445.6|11442.8|5
1655428860000|2022-06-17 01:21:00|11445.1|11442.3|11449.6|11446.8|11450.1|11447.3|11445.1|11442.3|37
1655428870000|2022-06-17 01:21:10|11450.1|11447.3|11450.6|11447.8|11450.7|11447.8|11448.6|11445.7|25
1655428880000|2022-06-17 01:21:20|11450.1|11447.3|11453.6|11450.8|11453.7|11450.8|11448.6|11445.7|14
1655428890000|2022-06-17 01:21:30|11454.1|11451.3|11449.6|11446.8|11454.7|11451.8|11449.6|11446.8|13
1655428900000|2022-06-17 01:21:40|11450.1|11447.3|11440.1|11437.3|11450.1|11447.3|11440.1|11437.3|38
1655428910000|2022-06-17 01:21:50|11441.1|11438.3|11440.6|11437.8|11441.7|11438.8|11439.6|11436.8|16
1655428920000|2022-06-17 01:22:00|11439.1|11436.3|11438.6|11435.8|11439.1|11436.3|11438.6|11435.8|4
1655428930000|2022-06-17 01:22:10|11438.1|11435.3|11432.6|11429.8|11438.1|11435.3|11430.1|11427.3|68
1655428940000|2022-06-17 01:22:20|11431.6|11428.8|11419.6|11416.8|11431.6|11428.8|11419.6|11416.8|42
1655428950000|2022-06-17 01:22:30|11420.7|11416.7|11421.6|11418.8|11424.7|11421.3|11419.6|11416.7|16
1655428960000|2022-06-17 01:22:40|11422.7|11418.7|11420.6|11417.8|11423.6|11420.8|11419.1|11416.2|24
1655428970000|2022-06-17 01:22:50|11419.6|11416.8|11421.6|11418.8|11422.1|11419.3|11417.1|11414.3|22
1655428980000|2022-06-17 01:23:00|11420.6|11417.8|11418.6|11415.8|11421.7|11417.8|11416.6|11413.7|19
1655428990000|2022-06-17 01:23:10|11419.7|11415.7|11421.6|11418.8|11424.6|11421.8|11419.1|11415.7|14
1655429000000|2022-06-17 01:23:20|11422.6|11419.8|11421.6|11418.8|11423.7|11420.8|11421.6|11418.7|4
1655429010000|2022-06-17 01:23:30|11421.1|11418.3|11419.6|11416.8|11424.2|11420.8|11419.6|11416.8|21
1655429020000|2022-06-17 01:23:40|11420.6|11417.8|11419.6|11416.8|11420.7|11417.8|11418.6|11415.7|11
1655429030000|2022-06-17 01:23:50|11421.1|11418.3|11420.6|11417.8|11422.7|11419.8|11419.6|11416.8|7
1655429040000|2022-06-17 01:24:00|11421.1|11418.3|11422.6|11419.8|11425.1|11422.3|11420.6|11417.7|20
1655429050000|2022-06-17 01:24:10|11421.6|11418.8|11423.6|11420.8|11424.7|11421.3|11420.6|11417.7|8
1655429060000|2022-06-17 01:24:20|11424.7|11420.7|11422.6|11419.8|11424.7|11421.8|11419.6|11416.7|9
1655429070000|2022-06-17 01:24:30|11422.1|11419.3|11419.6|11416.8|11422.1|11419.3|11419.6|11416.8|3
1655429080000|2022-06-17 01:24:40|11420.6|11417.8|11421.6|11418.8|11422.6|11419.8|11419.1|11416.3|7
1655429090000|2022-06-17 01:24:50|11422.6|11419.8|11423.6|11420.8|11423.6|11420.8|11421.6|11418.8|2
1655429100000|2022-06-17 01:25:00|11424.6|11421.8|11429.6|11426.8|11430.1|11427.3|11423.1|11419.7|12
1655429110000|2022-06-17 01:25:10|11428.6|11425.8|11430.1|11427.3|11432.7|11428.8|11428.1|11424.2|11
1655429120000|2022-06-17 01:25:20|11428.6|11425.8|11422.6|11419.8|11428.6|11425.8|11422.6|11419.8|4
1655429130000|2022-06-17 01:25:30|11422.1|11419.3|11420.7|11416.7|11422.1|11419.3|11418.6|11415.8|20
1655429140000|2022-06-17 01:25:40|11419.6|11416.8|11419.7|11415.7|11420.6|11417.8|11418.6|11415.7|7
1655429150000|2022-06-17 01:25:50|11419.6|11416.8|11419.7|11415.7|11420.1|11417.3|11418.6|11415.7|15
1655429160000|2022-06-17 01:26:00|11418.6|11415.8|11418.6|11415.8|11420.6|11417.8|11418.6|11415.7|10
1655429170000|2022-06-17 01:26:10|11419.6|11416.8|11422.6|11419.8|11423.1|11420.3|11419.6|11416.8|10
1655429180000|2022-06-17 01:26:20|11421.6|11418.8|11424.6|11421.8|11424.7|11421.8|11421.6|11418.7|2
1655429190000|2022-06-17 01:26:30|11425.1|11422.3|11425.6|11422.8|11427.7|11424.8|11423.6|11420.8|6
1655429200000|2022-06-17 01:26:40|11425.7|11421.7|11420.6|11417.8|11425.7|11422.8|11420.6|11417.8|11
1655429210000|2022-06-17 01:26:50|11420.1|11417.3|11419.6|11416.8|11422.7|11418.8|11419.6|11416.7|14
1655429220000|2022-06-17 01:27:00|11420.6|11417.8|11424.6|11421.8|11425.6|11422.8|11420.6|11417.8|9
1655429230000|2022-06-17 01:27:10|11424.7|11420.7|11421.6|11418.8|11426.1|11423.3|11421.6|11418.8|7
1655429240000|2022-06-17 01:27:20|11422.7|11418.7|11422.6|11419.8|11424.6|11421.8|11421.6|11418.7|7
1655429250000|2022-06-17 01:27:30|11423.1|11420.3|11425.6|11422.8|11425.6|11422.8|11422.6|11419.7|4
1655429260000|2022-06-17 01:27:40|11426.7|11422.7|11424.6|11421.8|11426.7|11423.8|11424.6|11421.7|1
1655429270000|2022-06-17 01:27:50|11425.6|11422.8|11422.6|11419.8|11425.6|11422.8|11421.6|11418.7|16
1655429280000|2022-06-17 01:28:00|11422.1|11419.3|11415.1|11412.3|11424.6|11421.8|11415.1|11412.3|27
1655429290000|2022-06-17 01:28:10|11415.6|11412.8|11410.6|11407.8|11416.7|11413.8|11408.6|11405.7|89
1655429300000|2022-06-17 01:28:20|11411.7|11407.7|11414.6|11411.8|11416.7|11413.8|11410.6|11407.7|13
1655429310000|2022-06-17 01:28:30|11415.7|11411.7|11415.6|11412.8|11416.7|11413.8|11414.6|11411.7|15
1655429320000|2022-06-17 01:28:40|11415.1|11412.3|11414.6|11411.8|11417.7|11414.8|11414.6|11411.8|12
1655429330000|2022-06-17 01:28:50|11415.7|11411.7|11413.6|11410.8|11415.7|11411.8|11412.6|11409.8|3
1655429340000|2022-06-17 01:29:00|11414.1|11411.3|11417.6|11414.8|11419.1|11416.3|11414.1|11411.3|11
1655429350000|2022-06-17 01:29:10|11417.7|11413.7|11415.6|11412.8|11417.7|11414.8|11414.6|11411.7|3
1655429360000|2022-06-17 01:29:20|11417.6|11414.8|11417.7|11413.7|11417.7|11414.8|11417.6|11413.7|1
1655429370000|2022-06-17 01:29:30|11417.6|11414.8|11415.6|11412.8|11418.7|11415.3|11415.6|11412.7|2
1655429380000|2022-06-17 01:29:40|11413.6|11410.8|11415.6|11412.8|11416.6|11413.8|11412.6|11409.7|6
1655429390000|2022-06-17 01:29:50|11416.1|11413.3|11415.1|11412.3|11417.2|11413.8|11415.1|11412.3|1
1655429400000|2022-06-17 01:30:00|11415.6|11412.8|11411.6|11408.8|11415.7|11412.8|11409.1|11406.3|22
1655429410000|2022-06-17 01:30:10|11410.6|11407.8|11410.6|11407.8|11412.7|11408.8|11409.1|11406.3|6
1655429420000|2022-06-17 01:30:20|11411.6|11408.8|11411.6|11408.8|11412.7|11409.8|11411.6|11408.7|6
1655429430000|2022-06-17 01:30:30|11410.6|11407.8|11413.7|11409.7|11414.7|11410.8|11410.6|11407.8|15
1655429440000|2022-06-17 01:30:40|11412.6|11409.8|11412.6|11409.8|11413.7|11409.8|11411.6|11408.7|0
1655429450000|2022-06-17 01:30:50|11413.7|11409.7|11412.6|11409.8|11414.7|11411.8|11412.6|11409.7|2
1655429460000|2022-06-17 01:31:00|11411.6|11408.8|11407.6|11404.8|11411.6|11408.8|11405.6|11402.7|21
1655429470000|2022-06-17 01:31:10|11408.7|11404.7|11409.6|11406.8|11409.7|11406.8|11406.6|11402.7|3
1655429480000|2022-06-17 01:31:20|11410.6|11407.8|11413.7|11409.7|11414.6|11411.8|11410.6|11407.7|5
1655429490000|2022-06-17 01:31:30|11412.6|11409.8|11414.7|11410.7|11414.7|11410.8|11411.6|11408.7|7
1655429500000|2022-06-17 01:31:40|11414.6|11411.8|11417.6|11414.8|11419.7|11416.8|11414.6|11411.8|29
1655429510000|2022-06-17 01:31:50|11417.7|11413.7|11416.6|11413.8|11417.7|11413.8|11414.6|11411.7|1
1655429520000|2022-06-17 01:32:00|11415.6|11412.8|11415.5|11412.7|11415.7|11412.8|11413.7|11409.7|16
1655429530000|2022-06-17 01:32:10|11416.1|11413.3|11423.6|11420.8|11425.7|11422.8|11416.1|11413.3|44
1655429540000|2022-06-17 01:32:20|11424.7|11420.7|11423.6|11420.8|11425.6|11422.8|11422.6|11419.7|10
1655429550000|2022-06-17 01:32:30|11424.5|11421.7|11425.1|11422.3|11425.1|11422.3|11423.6|11420.2|9
1655429560000|2022-06-17 01:32:40|11424.6|11421.8|11425.7|11421.7|11425.7|11422.7|11424.5|11420.6|1
1655429570000|2022-06-17 01:32:50|11425.5|11422.7|11425.5|11422.7|11429|11426.2|11424.5|11421.6|20
1655429580000|2022-06-17 01:33:00|11426.6|11422.6|11426.5|11423.7|11427.6|11424.7|11424.5|11421.6|21
1655429590000|2022-06-17 01:33:10|11425.5|11422.7|11427.5|11424.7|11428.6|11425.7|11425.5|11422.6|0
1655429600000|2022-06-17 01:33:20|11427.6|11423.6|11426.5|11423.7|11427.6|11423.7|11425.5|11422.6|1
1655429610000|2022-06-17 01:33:30|11425.5|11422.7|11421.5|11418.7|11425.5|11422.7|11421|11418.2|11
1655429620000|2022-06-17 01:33:40|11422.6|11418.6|11426.6|11422.6|11426.6|11423.7|11421.5|11418.6|2
1655429630000|2022-06-17 01:33:50|11426.5|11423.7|11426.5|11423.7|11428.6|11425.7|11426|11423.2|7
1655429640000|2022-06-17 01:34:00|11427.5|11424.7|11430.5|11427.7|11430.5|11427.7|11426|11423.2|11
1655429650000|2022-06-17 01:34:10|11430|11427.2|11428.5|11425.7|11430.5|11427.7|11427.5|11423.6|3
1655429660000|2022-06-17 01:34:20|11427.5|11424.7|11426.5|11423.7|11428.6|11425.7|11426|11422.6|10
1655429670000|2022-06-17 01:34:30|11425.5|11422.7|11422.5|11419.7|11426.6|11423.7|11422.5|11419.6|3
1655429680000|2022-06-17 01:34:40|11423.5|11420.7|11426.5|11423.7|11426.6|11423.7|11422.5|11419.7|5
1655429690000|2022-06-17 01:34:50|11426.6|11422.6|11429.5|11426.7|11430.6|11427.7|11426.5|11422.6|2
1655429700000|2022-06-17 01:35:00|11430.5|11427.7|11427.5|11424.7|11434.5|11431.7|11426.5|11423.6|23
1655429710000|2022-06-17 01:35:10|11428.5|11425.7|11427.6|11423.6|11429.6|11425.7|11425.5|11422.6|15
1655429720000|2022-06-17 01:35:20|11426.5|11423.7|11428.6|11424.6|11428.6|11424.7|11426.5|11423.6|0
1655429730000|2022-06-17 01:35:30|11428.5|11425.7|11431.6|11427.6|11431.6|11428.7|11427.5|11424.7|0
1655429740000|2022-06-17 01:35:40|11430.5|11427.7|11428.5|11425.7|11432.1|11428.7|11428|11425.2|2
1655429750000|2022-06-17 01:35:50|11428|11425.2|11428.5|11425.7|11429|11426.2|11425.5|11422.6|4
1655429760000|2022-06-17 01:36:00|11426.5|11423.7|11426.6|11422.6|11426.6|11423.7|11426.5|11422.6|1
1655429770000|2022-06-17 01:36:10|11426|11423.2|11425.5|11422.7|11426.6|11423.2|11425.5|11422.6|1
1655429780000|2022-06-17 01:36:20|11424.5|11421.7|11425.5|11422.7|11426.6|11423.7|11423.5|11420.7|7
1655429790000|2022-06-17 01:36:30|11426.6|11422.6|11424.5|11421.7|11427.5|11424.7|11421.5|11418.7|7
1655429800000|2022-06-17 01:36:40|11423.5|11420.7|11419.5|11416.7|11424.6|11420.7|11419.5|11415.6|2
1655429810000|2022-06-17 01:36:50|11420.6|11416.6|11420.6|11416.6|11421.6|11417.7|11418.5|11415.7|2
1655429820000|2022-06-17 01:37:00|11420.5|11417.7|11426.6|11422.6|11426.6|11423.7|11420|11416.6|7
1655429830000|2022-06-17 01:37:10|11427|11424.2|11426.5|11423.7|11428.1|11424.7|11424.5|11421.7|5
1655429840000|2022-06-17 01:37:20|11427.6|11423.6|11426.5|11423.7|11427.6|11423.7|11425.5|11422.6|1
1655429850000|2022-06-17 01:37:30|11426.6|11422.6|11429.6|11425.6|11429.6|11425.7|11426.6|11422.6|3
1655429860000|2022-06-17 01:37:40|11428.5|11425.7|11430.5|11427.7|11430.6|11427.7|11428.5|11425.7|5
1655429870000|2022-06-17 01:37:50|11430.6|11426.6|11430.6|11426.6|11433|11430.2|11427|11423.6|17
1655429880000|2022-06-17 01:38:00|11430.5|11427.7|11435.5|11432.7|11435.5|11432.7|11430.5|11427.7|10
1655429890000|2022-06-17 01:38:10|11436|11433.2|11438.5|11435.7|11438.5|11435.7|11436|11433.2|35
1655429900000|2022-06-17 01:38:20|11439|11436.2|11442.5|11439.7|11442.6|11439.7|11438.5|11435.7|18
1655429910000|2022-06-17 01:38:30|11443|11440.2|11442.5|11439.7|11446.5|11443.7|11442.5|11439.7|20
1655429920000|2022-06-17 01:38:40|11442|11439.2|11447.5|11444.7|11447.6|11444.7|11440.5|11437.6|19
1655429930000|2022-06-17 01:38:50|11448.6|11444.6|11453.5|11450.7|11454.6|11451.7|11448.5|11444.6|52
1655429940000|2022-06-17 01:39:00|11454.5|11451.7|11459.5|11456.7|11460|11457.2|11454.5|11451.6|43
1655429950000|2022-06-17 01:39:10|11458.5|11455.7|11457.5|11454.7|11460|11457.2|11457.5|11454.6|25
1655429960000|2022-06-17 01:39:20|11458|11455.2|11458.5|11455.7|11458.5|11455.7|11457|11454.2|4
1655429970000|2022-06-17 01:39:30|11458|11455.2|11455.5|11452.7|11458.6|11455.7|11454.5|11451.7|20
1655429980000|2022-06-17 01:39:40|11455|11452.2|11459.5|11456.7|11460|11457.2|11455|11451.6|18
1655429990000|2022-06-17 01:39:50|11460.5|11457.7|11464.5|11461.7|11465.5|11462.7|11460.5|11457.7|35
1655430000000|2022-06-17 01:40:00|11465.6|11461.6|11469.5|11466.7|11473.1|11470.2|11463.5|11460.7|102
1655430010000|2022-06-17 01:40:10|11468.5|11465.7|11463.5|11460.7|11470|11467.2|11463|11460.2|38
1655430020000|2022-06-17 01:40:20|11464|11461.2|11464.5|11461.7|11465.6|11462.7|11462.5|11459.7|24
1655430030000|2022-06-17 01:40:30|11463.5|11460.7|11464.6|11460.6|11465.6|11461.7|11460|11457.2|30
1655430040000|2022-06-17 01:40:40|11463.5|11460.7|11464.5|11461.7|11464.5|11461.7|11460.5|11457.6|12
1655430050000|2022-06-17 01:40:50|11462.5|11459.7|11461.5|11458.7|11462.6|11459.7|11460.5|11457.6|2
1655430060000|2022-06-17 01:41:00|11461.6|11457.6|11451.5|11448.7|11461.6|11458.7|11451.5|11447.1|40
1655430070000|2022-06-17 01:41:10|11452.5|11449.7|11454.5|11451.7|11457.5|11454.7|11452.5|11449.6|9
1655430080000|2022-06-17 01:41:20|11454.6|11450.6|11459.6|11455.6|11459.6|11455.7|11452.5|11449.6|9
1655430090000|2022-06-17 01:41:30|11458.5|11455.7|11459.6|11455.6|11459.6|11456.7|11458|11455.2|7
1655430100000|2022-06-17 01:41:40|11458.5|11455.7|11459.5|11456.7|11460.5|11457.7|11458.5|11455.7|5
1655430110000|2022-06-17 01:41:50|11459|11456.2|11457.6|11453.6|11459.6|11456.7|11457.6|11453.6|5
1655430120000|2022-06-17 01:42:00|11458.5|11455.7|11456.5|11453.7|11459.5|11456.7|11455.5|11452.7|7
1655430130000|2022-06-17 01:42:10|11455.5|11452.7|11455.5|11452.7|11455.5|11452.7|11454.5|11451.7|3
1655430140000|2022-06-17 01:42:20|11456.5|11453.7|11458.6|11454.6|11459.5|11456.7|11453.5|11450.7|11
1655430150000|2022-06-17 01:42:30|11458.5|11455.7|11458.5|11455.7|11459.6|11456.7|11458|11454.6|1
1655430160000|2022-06-17 01:42:40|11457.5|11454.7|11459.5|11456.7|11459.6|11456.7|11457.5|11454.6|1
1655430170000|2022-06-17 01:42:50|11459.6|11455.6|11461.5|11458.7|11462|11459.2|11459.5|11455.6|9
1655430180000|2022-06-17 01:43:00|11460.5|11457.7|11461.5|11458.7|11464.6|11461.7|11460.5|11457.6|9
1655430190000|2022-06-17 01:43:10|11459.5|11456.7|11451.5|11448.7|11459.6|11456.7|11451.5|11448.7|10
1655430200000|2022-06-17 01:43:20|11451|11448.2|11452.5|11449.7|11452.6|11449.7|11451|11448.2|1
1655430210000|2022-06-17 01:43:30|11452|11449.2|11451.5|11448.7|11452.5|11449.7|11451.5|11448.7|1
1655430220000|2022-06-17 01:43:40|11451|11448.2|11451.5|11448.7|11451.5|11448.7|11451|11448.2|0
1655430230000|2022-06-17 01:43:50|11452.5|11449.7|11455.5|11452.7|11457.6|11454.7|11452.5|11449.7|9
1655430240000|2022-06-17 01:44:00|11455.6|11451.6|11462.5|11459.7|11463.6|11460.7|11453.5|11450.7|18
1655430250000|2022-06-17 01:44:10|11462|11459.2|11466.6|11462.6|11466.6|11463.7|11461.5|11458.7|11
1655430260000|2022-06-17 01:44:20|11466.5|11463.7|11459.5|11456.7|11466.6|11463.7|11459.5|11456.6|9
1655430270000|2022-06-17 01:44:30|11459.6|11455.6|11462.5|11459.7|11462.5|11459.7|11456.5|11452.6|9
1655430280000|2022-06-17 01:44:40|11461.5|11458.7|11462.5|11459.7|11462.6|11459.7|11461.5|11458.6|3
1655430290000|2022-06-17 01:44:50|11462.6|11458.6|11465.6|11461.6|11465.6|11462.7|11461.5|11458.6|17
1655430300000|2022-06-17 01:45:00|11464.5|11461.7|11463.5|11460.7|11464.6|11461.7|11460.5|11457.7|6
1655430310000|2022-06-17 01:45:10|11463.6|11459.6|11465.5|11462.7|11465.6|11462.7|11460.5|11457.7|6
1655430320000|2022-06-17 01:45:20|11467.1|11459.1|11463.5|11460.7|11467.1|11461.7|11462.5|11458.6|3
1655430330000|2022-06-17 01:45:30|11463.6|11459.6|11460.5|11457.7|11463.6|11459.7|11459.5|11456.6|9
1655430340000|2022-06-17 01:45:40|11459.5|11456.7|11458.5|11455.7|11460.6|11457.7|11458.5|11455.7|8
1655430350000|2022-06-17 01:45:50|11456.5|11453.7|11457.5|11454.7|11457.5|11454.7|11456.5|11453.7|15
1655430360000|2022-06-17 01:46:00|11457|11454.2|11457.5|11454.7|11461.6|11458.7|11455.5|11452.6|30
1655430370000|2022-06-17 01:46:10|11456.5|11453.7|11463.5|11460.7|11467|11464.2|11455.5|11452.7|26
1655430380000|2022-06-17 01:46:20|11463.6|11459.6|11464.5|11461.7|11466.5|11463.7|11462.5|11459.6|4
1655430390000|2022-06-17 01:46:30|11463.5|11460.7|11463|11460.2|11464.6|11460.7|11461.5|11458.7|8
1655430400000|2022-06-17 01:46:40|11464|11461.2|11465.6|11461.6|11466.5|11463.7|11463.5|11460.7|4
1655430410000|2022-06-17 01:46:50|11465.5|11462.7|11463.5|11460.7|11465.6|11462.7|11463.5|11460.6|5
1655430420000|2022-06-17 01:47:00|11462|11459.2|11462.5|11459.7|11463|11460.2|11462|11459.2|4
1655430430000|2022-06-17 01:47:10|11462|11459.2|11466.5|11463.7|11466.5|11463.7|11460.5|11457.1|21
1655430440000|2022-06-17 01:47:20|11468|11465.2|11467.5|11464.7|11470|11467.2|11466.5|11463.6|36
1655430450000|2022-06-17 01:47:30|11467.6|11463.6|11472|11469.2|11472|11469.2|11466.5|11463.6|24
1655430460000|2022-06-17 01:47:40|11473|11470.2|11470.5|11467.7|11473|11470.2|11470|11467.2|8
1655430470000|2022-06-17 01:47:50|11471|11468.2|11470.5|11467.7|11471.5|11468.7|11470.5|11467.7|4
1655430480000|2022-06-17 01:48:00|11469.5|11466.7|11466.5|11463.7|11470|11467.2|11466.5|11463.7|15
1655430490000|2022-06-17 01:48:10|11466|11463.2|11466.5|11463.7|11467.6|11464.7|11466|11463.2|7
1655430500000|2022-06-17 01:48:20|11467|11464.2|11470.5|11467.7|11470.5|11467.7|11467|11464.2|8
1655430510000|2022-06-17 01:48:30|11470|11467.2|11469.5|11466.7|11470.6|11467.7|11469.5|11466.6|8
1655430520000|2022-06-17 01:48:40|11469|11466.2|11468.5|11465.7|11469|11466.2|11467|11464.2|10
1655430530000|2022-06-17 01:48:50|11469|11466.2|11471.5|11468.7|11472|11469.2|11469|11466.2|18
1655430540000|2022-06-17 01:49:00|11473.5|11470.7|11472.5|11469.7|11475.6|11472.7|11472.5|11469.7|35
1655430550000|2022-06-17 01:49:10|11472|11469.2|11474.5|11471.7|11476.5|11473.7|11471.5|11467.6|40
1655430560000|2022-06-17 01:49:20|11474.9|11472.1|11471.5|11468.7|11476.6|11473.7|11471.5|11468.7|19
1655430570000|2022-06-17 01:49:30|11471.9|11469.1|11472.5|11468.5|11473|11470.2|11471.4|11468.5|11
1655430580000|2022-06-17 01:49:40|11472.4|11469.6|11472.4|11469.6|11472.4|11469.6|11469.4|11466.5|13
1655430590000|2022-06-17 01:49:50|11472|11469.2|11471.4|11468.6|11473.5|11469.6|11471|11468.2|8
1655430600000|2022-06-17 01:50:00|11471.9|11469.1|11474.5|11470.5|11476.5|11473.6|11471.9|11469.1|17
1655430610000|2022-06-17 01:50:10|11473.4|11470.6|11472.4|11469.6|11473.9|11471.1|11469.9|11467.1|24
1655430620000|2022-06-17 01:50:20|11472.9|11470.1|11473.4|11470.6|11473.9|11471.1|11472.4|11469.6|10
1655430630000|2022-06-17 01:50:30|11472.9|11470.1|11473.4|11470.6|11473.5|11470.6|11472.4|11469.5|4
1655430640000|2022-06-17 01:50:40|11473.9|11471.1|11476.4|11473.6|11476.4|11473.6|11472.4|11469.6|8
1655430650000|2022-06-17 01:50:50|11475.4|11472.6|11476.4|11473.6|11476.4|11473.6|11472.4|11469.6|33
1655430660000|2022-06-17 01:51:00|11476.5|11472.5|11477.4|11474.6|11478.9|11476.1|11476.4|11472.5|24
1655430670000|2022-06-17 01:51:10|11476.9|11474.1|11475.9|11473.1|11476.9|11474.1|11474.9|11472.1|8
1655430680000|2022-06-17 01:51:20|11475.4|11472.6|11475.4|11472.6|11476.9|11474.1|11474.9|11472.1|1
1655430690000|2022-06-17 01:51:30|11474.9|11472.1|11474.4|11471.6|11474.9|11472.1|11473.4|11470.5|5
1655430700000|2022-06-17 01:51:40|11474.9|11472.1|11474.4|11471.6|11475.5|11472.6|11474.4|11471.5|8
1655430710000|2022-06-17 01:51:50|11475.5|11471.5|11474.4|11471.6|11475.5|11472.6|11474.4|11471.5|1
1655430720000|2022-06-17 01:52:00|11473.5|11469.5|11471.9|11469.1|11473.5|11469.6|11469.4|11465.5|22
1655430730000|2022-06-17 01:52:10|11471.4|11468.6|11469.4|11466.6|11471.4|11468.6|11468.9|11465.5|4
1655430740000|2022-06-17 01:52:20|11469.9|11467.1|11468.5|11464.5|11469.9|11467.1|11467.9|11464.5|2
1655430750000|2022-06-17 01:52:30|11467.4|11464.6|11466.9|11464.1|11468.4|11465.6|11466.4|11463.5|8
1655430760000|2022-06-17 01:52:40|11467.4|11464.6|11468.4|11465.6|11468.9|11466.1|11465.9|11463.1|2
1655430770000|2022-06-17 01:52:50|11469.4|11466.6|11469.4|11466.6|11470.4|11467.6|11468.9|11466.1|16
1655430780000|2022-06-17 01:53:00|11469.9|11467.1|11468.4|11465.6|11469.9|11467.1|11467.4|11464.6|11
1655430790000|2022-06-17 01:53:10|11469.4|11466.6|11469.4|11466.6|11470.9|11468.1|11468.9|11466.1|3
1655430800000|2022-06-17 01:53:20|11468.9|11466.1|11465.9|11463.1|11468.9|11466.1|11465.9|11463.1|7
1655430810000|2022-06-17 01:53:30|11464.4|11461.6|11465.5|11461.5|11465.9|11463.1|11463.9|11461.1|34
1655430820000|2022-06-17 01:53:40|11466.4|11463.6|11472.4|11469.6|11473.4|11470.6|11466.4|11463.6|20
1655430830000|2022-06-17 01:53:50|11472.9|11470.1|11472.4|11469.6|11473.5|11470.6|11471.9|11469.1|6
1655430840000|2022-06-17 01:54:00|11473.4|11470.6|11478.9|11476.1|11479.9|11477.1|11472.4|11469.6|28
1655430850000|2022-06-17 01:54:10|11478.4|11475.6|11477.9|11475.1|11478.5|11475.6|11477.4|11474.5|15
1655430860000|2022-06-17 01:54:20|11477.4|11474.6|11479.4|11476.6|11479.9|11477.1|11476.9|11474.1|14
1655430870000|2022-06-17 01:54:30|11478.4|11475.6|11481.4|11478.6|11484.4|11481.6|11478.4|11475.6|38
1655430880000|2022-06-17 01:54:40|11480.9|11478.1|11480.4|11477.6|11481.4|11478.6|11480.4|11477.6|7
1655430890000|2022-06-17 01:54:50|11480.9|11478.1|11480.4|11477.6|11481.5|11478.6|11480.4|11477.5|2
1655430900000|2022-06-17 01:55:00|11480.9|11478.1|11480.4|11477.6|11482.5|11479.6|11480.4|11477.6|7
1655430910000|2022-06-17 01:55:10|11479.9|11477.1|11479.9|11477.1|11481.5|11478.6|11479.9|11477.1|26
1655430920000|2022-06-17 01:55:20|11480.4|11477.6|11479.9|11477.1|11480.5|11477.6|11478.9|11476.1|5
1655430930000|2022-06-17 01:55:30|11479.4|11476.6|11476.4|11473.6|11479.9|11477.1|11476.4|11473.6|31
1655430940000|2022-06-17 01:55:40|11475.9|11473.1|11477.4|11474.6|11477.4|11474.6|11474.9|11472.1|4
1655430950000|2022-06-17 01:55:50|11478.4|11475.6|11480.4|11477.6|11480.9|11478.1|11477.4|11474.6|13
1655430960000|2022-06-17 01:56:00|11481.9|11479.1|11480.4|11477.6|11484.9|11482.1|11480.4|11477.6|12
1655430970000|2022-06-17 01:56:10|11479.9|11477.1|11476.9|11474.1|11479.9|11477.1|11476.9|11474.1|6
1655430980000|2022-06-17 01:56:20|11477.4|11474.6|11472.4|11469.6|11477.4|11474.6|11472.4|11469.5|6
1655430990000|2022-06-17 01:56:30|11473.4|11470.6|11477.4|11474.6|11477.4|11474.6|11472.9|11470.1|20
1655431000000|2022-06-17 01:56:40|11477.9|11475.1|11478.4|11475.6|11478.9|11476.1|11475.4|11472.5|28
1655431010000|2022-06-17 01:56:50|11478.5|11474.5|11479.4|11476.6|11479.5|11476.6|11477.9|11474.5|2
1655431020000|2022-06-17 01:57:00|11479.5|11475.5|11480.9|11478.1|11482.5|11479.6|11477.9|11475.1|10
1655431030000|2022-06-17 01:57:10|11481.4|11478.6|11481.4|11478.6|11481.9|11479.1|11479.9|11477.1|11
1655431040000|2022-06-17 01:57:20|11482.4|11479.6|11480.4|11477.6|11482.4|11479.6|11478.4|11475.6|8
1655431050000|2022-06-17 01:57:30|11482.5|11478.5|11480.4|11477.6|11482.5|11479.6|11479.9|11477.1|3
1655431060000|2022-06-17 01:57:40|11479.9|11477.1|11479.4|11476.6|11480.5|11477.1|11478.9|11476.1|1
1655431070000|2022-06-17 01:57:50|11477.4|11474.6|11479.5|11475.5|11479.5|11476.6|11477.4|11474.6|16
1655431080000|2022-06-17 01:58:00|11478.4|11475.6|11472.4|11469.6|11478.5|11475.6|11472.4|11469.6|34
1655431090000|2022-06-17 01:58:10|11471.4|11468.6|11472.4|11469.6|11474.9|11472.1|11469.9|11467.1|31
1655431100000|2022-06-17 01:58:20|11473.4|11470.6|11472.4|11469.6|11474.5|11471.6|11472.4|11469.6|5
1655431110000|2022-06-17 01:58:30|11471.9|11469.1|11474.4|11471.6|11474.4|11471.6|11471.9|11469.1|7
1655431120000|2022-06-17 01:58:40|11474.9|11472.1|11473.4|11470.6|11477.4|11474.6|11471.4|11468.6|14
1655431130000|2022-06-17 01:58:50|11472.9|11470.1|11472.9|11470.1|11474.5|11471.6|11472.4|11469.6|4
1655431140000|2022-06-17 01:59:00|11471.5|11467.5|11469.9|11467.1|11471.5|11468.1|11467.4|11464.6|15
1655431150000|2022-06-17 01:59:10|11468.9|11466.1|11465.4|11462.6|11468.9|11466.1|11463.9|11461.1|21
1655431160000|2022-06-17 01:59:20|11464.9|11462.1|11466.4|11463.6|11466.4|11463.6|11464.4|11461.6|4
1655431170000|2022-06-17 01:59:30|11466.5|11462.5|11466.4|11463.6|11466.5|11463.6|11465.4|11462.5|3
1655431180000|2022-06-17 01:59:40|11467.4|11464.6|11466.4|11463.6|11471.5|11468.6|11466.4|11463.5|7
1655431190000|2022-06-17 01:59:50|11466.5|11462.5|11468.4|11465.6|11469.5|11466.6|11465.4|11462.5|2
1655431200000|2022-06-17 02:00:00|11469.4|11466.6|11469.4|11466.6|11470.5|11467.6|11469.4|11466.5|6
1655431210000|2022-06-17 02:00:10|11470.5|11466.5|11470.4|11467.6|11471.5|11468.6|11470.4|11466.5|3
1655431230000|2022-06-17 02:00:30|11470.9|11468.1|11468.4|11465.6|11470.9|11468.1|11468.4|11465.6|2
1655431240000|2022-06-17 02:00:40|11469.5|11465.5|11467.9|11465.1|11470.4|11467.6|11467.9|11465.1|3
1655431250000|2022-06-17 02:00:50|11466.9|11464.1|11468.4|11465.6|11469.4|11466.6|11466.9|11464.1|4
1655431260000|2022-06-17 02:01:00|11469.5|11465.5|11468.4|11465.6|11469.5|11466.6|11466.9|11464.1|3
1655431270000|2022-06-17 02:01:10|11469.4|11466.6|11468.4|11465.6|11469.9|11467.1|11468.4|11465.6|10
1655431280000|2022-06-17 02:01:20|11467.9|11465.1|11468.4|11465.6|11469.9|11467.1|11467.4|11464.5|9
1655431290000|2022-06-17 02:01:30|11467.4|11464.6|11468.4|11465.6|11468.5|11465.6|11466.9|11464.1|2
1655431300000|2022-06-17 02:01:40|11468.5|11464.5|11472.4|11469.6|11473.4|11470.6|11467.9|11464.5|9
1655431310000|2022-06-17 02:01:50|11472.9|11470.1|11472.4|11469.6|11472.9|11470.1|11472.4|11469.6|2
1655431320000|2022-06-17 02:02:00|11471.9|11469.1|11469.4|11466.6|11471.9|11469.1|11467.4|11464.6|17
1655431330000|2022-06-17 02:02:10|11468.5|11464.5|11465.4|11462.6|11468.5|11465.6|11465.4|11462.5|2
1655431340000|2022-06-17 02:02:20|11465.9|11463.1|11465.9|11463.1|11465.9|11463.1|11465.9|11463.1|1
1655431350000|2022-06-17 02:02:30|11466.4|11463.6|11468.4|11465.6|11469.5|11466.6|11466.4|11463.5|7
1655431360000|2022-06-17 02:02:40|11467.4|11464.6|11465.9|11463.1|11468.5|11464.6|11465.9|11463.1|2
1655431370000|2022-06-17 02:02:50|11465.4|11462.6|11463.4|11460.6|11465.4|11462.6|11462.9|11460.1|4
1655431380000|2022-06-17 02:03:00|11465.4|11462.6|11464.9|11462.1|11467.5|11463.6|11464.9|11462.1|16
1655431390000|2022-06-17 02:03:10|11465.4|11462.6|11467.4|11464.6|11468.4|11465.6|11465.4|11462.6|3
1655431400000|2022-06-17 02:03:20|11467.5|11463.5|11465.4|11462.6|11467.5|11463.6|11465.4|11462.5|3
1655431410000|2022-06-17 02:03:30|11466.5|11462.5|11465.5|11461.5|11468.5|11465.6|11465.4|11461.5|3
1655431420000|2022-06-17 02:03:40|11464.4|11461.6|11464.4|11461.6|11465.5|11461.6|11464.4|11461.5|0
1655431430000|2022-06-17 02:03:50|11465.4|11462.6|11467.5|11463.5|11467.5|11463.6|11465.4|11462.6|1
1655431440000|2022-06-17 02:04:00|11466.4|11463.6|11467.4|11464.6|11469.4|11466.6|11465.9|11462.5|7
1655431450000|2022-06-17 02:04:10|11467.9|11465.1|11468.4|11465.6|11469.5|11466.6|11466.4|11463.5|1
1655431460000|2022-06-17 02:04:20|11467.4|11464.6|11467.4|11464.6|11467.4|11464.6|11467.4|11464.6|2
1655431470000|2022-06-17 02:04:30|11468.4|11465.6|11470.4|11467.6|11470.4|11467.6|11468.4|11465.6|3
1655431480000|2022-06-17 02:04:40|11469.4|11466.6|11468.4|11465.6|11472.4|11469.6|11467.4|11464.5|4
1655431490000|2022-06-17 02:04:50|11469.4|11466.6|11467.4|11464.6|11469.4|11466.6|11467.4|11464.5|1
1655431500000|2022-06-17 02:05:00|11468.4|11465.6|11465.4|11462.6|11468.9|11466.1|11465.4|11462.6|5
1655431510000|2022-06-17 02:05:10|11465.5|11461.5|11465.4|11462.6|11465.5|11462.6|11461.9|11459.1|40
1655431520000|2022-06-17 02:05:20|11464.4|11461.6|11463.4|11460.6|11467.5|11464.6|11463.4|11460.6|10
1655431530000|2022-06-17 02:05:30|11462.9|11460.1|11463.4|11460.6|11465.5|11462.6|11462.4|11459.6|5
1655431540000|2022-06-17 02:05:40|11464.5|11460.5|11462.4|11459.6|11464.5|11461.6|11461.9|11459.1|9
1655431550000|2022-06-17 02:05:50|11462.5|11458.5|11458.4|11455.6|11462.5|11459.1|11456.4|11453.6|37
1655431560000|2022-06-17 02:06:00|11459.5|11455.5|11463.4|11460.6|11466.5|11463.6|11459.4|11455.5|11
1655431570000|2022-06-17 02:06:10|11463.9|11461.1|11461.4|11458.6|11465.4|11462.6|11459.9|11456.5|24
1655431580000|2022-06-17 02:06:20|11461.8|11459|11462.4|11459.6|11463.4|11460.6|11461.4|11458.6|2
1655431590000|2022-06-17 02:06:30|11463.4|11459.4|11463.3|11460.5|11463.8|11461|11463.3|11459.4|3
1655431600000|2022-06-17 02:06:40|11462.8|11460|11462.4|11458.4|11462.8|11460|11460.3|11457.4|2
1655431610000|2022-06-17 02:06:50|11462.3|11459.5|11463.3|11460.5|11463.4|11460.6|11462.3|11459.4|0
1655431620000|2022-06-17 02:07:00|11464.4|11460.4|11469.3|11466.5|11469.3|11466.5|11462.8|11460|6
1655431630000|2022-06-17 02:07:10|11468.3|11465.5|11468.3|11465.5|11468.4|11465.5|11464.3|11461.4|8
1655431640000|2022-06-17 02:07:20|11469.4|11465.4|11463.3|11460.5|11469.4|11466|11461.3|11458.5|7
1655431650000|2022-06-17 02:07:30|11463.9|11459.9|11461.4|11457.4|11464.4|11460.5|11461.3|11457.4|1
1655431660000|2022-06-17 02:07:40|11460.3|11457.5|11460.4|11456.4|11460.4|11457.5|11457.8|11455|3
1655431670000|2022-06-17 02:07:50|11459.3|11456.5|11458.3|11455.5|11459.8|11457|11458.3|11455.5|3
1655431680000|2022-06-17 02:08:00|11457.8|11455|11456.3|11453.5|11457.8|11455|11456.3|11453.4|3
1655431690000|2022-06-17 02:08:10|11454.3|11451.5|11455.4|11451.4|11455.4|11452.5|11454.3|11451.4|7
1655431700000|2022-06-17 02:08:20|11455.3|11452.5|11454.3|11451.5|11456.4|11453.5|11454.3|11451.4|2
1655431710000|2022-06-17 02:08:30|11455.3|11452.5|11455.3|11452.5|11455.3|11452.5|11454.3|11451.5|4
1655431720000|2022-06-17 02:08:40|11457.4|11453.4|11457.3|11454.5|11457.4|11454.5|11456.3|11453.4|3
1655431730000|2022-06-17 02:08:50|11458.4|11454.4|11456.3|11453.5|11458.4|11455|11456.3|11453.5|3
1655431740000|2022-06-17 02:09:00|11454.8|11452|11458.3|11455.5|11458.8|11456|11454.3|11451.4|7
1655431750000|2022-06-17 02:09:10|11457.3|11454.5|11458.3|11455.5|11458.4|11455.5|11455.3|11452.4|3
1655431760000|2022-06-17 02:09:20|11455.3|11452.5|11454.3|11451.5|11456.4|11453.5|11454.3|11451.4|18
1655431770000|2022-06-17 02:09:30|11454.8|11452|11454.3|11451.5|11458.3|11455.5|11454.3|11451.5|3
1655431780000|2022-06-17 02:09:40|11453.3|11450.5|11456.8|11454|11456.8|11454|11453.3|11450.5|19
1655431790000|2022-06-17 02:09:50|11456.3|11453.5|11456.3|11453.5|11456.8|11454|11456.3|11453.5|1
1655431800000|2022-06-17 02:10:00|11454.8|11452|11456.3|11453.5|11456.8|11454|11454.3|11451.5|49
1655431810000|2022-06-17 02:10:10|11456.8|11454|11457.3|11454.5|11458.4|11455.5|11455.8|11453|7
1655431820000|2022-06-17 02:10:20|11456.8|11454|11454.3|11451.5|11456.8|11454|11453.3|11450.5|12
1655431830000|2022-06-17 02:10:30|11453.3|11450.5|11455.3|11452.5|11455.4|11452.5|11453.3|11450.4|3
1655431840000|2022-06-17 02:10:40|11454.3|11451.5|11455.3|11452.5|11455.8|11453|11454.3|11451.4|1
1655431850000|2022-06-17 02:10:50|11455.8|11453|11456.3|11453.5|11458.3|11455.5|11454.8|11452|16
1655431860000|2022-06-17 02:11:00|11457.3|11454.5|11457.3|11454.5|11460.4|11457.5|11455.3|11452.5|24
1655431870000|2022-06-17 02:11:10|11458.3|11455.5|11455.3|11452.5|11458.3|11455.5|11454.3|11451.5|12
1655431880000|2022-06-17 02:11:20|11455.4|11451.4|11455.3|11452.5|11456.3|11453.5|11453.8|11451|26
1655431890000|2022-06-17 02:11:30|11454.8|11452|11457.3|11454.5|11458.9|11455.5|11452.3|11449.5|54
1655431900000|2022-06-17 02:11:40|11459.4|11455.4|11460.4|11456.4|11460.4|11457.5|11458.8|11455.4|14
1655431910000|2022-06-17 02:11:50|11458.8|11456|11461.3|11458.5|11461.4|11458.5|11458.8|11456|10
1655431920000|2022-06-17 02:12:00|11461.8|11459|11461.3|11458.5|11461.8|11459|11460.8|11458|3
1655431930000|2022-06-17 02:12:10|11462.3|11459.5|11464.3|11461.5|11464.3|11461.5|11461.8|11459|3
1655431940000|2022-06-17 02:12:20|11465.3|11462.5|11465.3|11462.5|11466.4|11463.5|11464.3|11461.5|6
1655431950000|2022-06-17 02:12:30|11465.8|11463|11468.3|11465.5|11471.3|11468.5|11465.8|11463|25
1655431960000|2022-06-17 02:12:40|11467.8|11465|11469.3|11466.5|11469.8|11467|11467.8|11465|9
1655431970000|2022-06-17 02:12:50|11468.3|11465.5|11468.3|11465.5|11469.4|11466.5|11468.3|11465.4|2
1655431980000|2022-06-17 02:13:00|11469.3|11466.5|11468.3|11465.5|11469.4|11466.5|11468.3|11465.4|2
1655431990000|2022-06-17 02:13:10|11466.8|11464|11466.3|11463.5|11466.8|11464|11463.8|11460.4|24
1655432000000|2022-06-17 02:13:20|11466.4|11462.4|11466.4|11462.4|11466.4|11463.5|11465.3|11462.4|2
1655432010000|2022-06-17 02:13:30|11466.3|11463.5|11466.4|11462.4|11468.4|11464.5|11465.3|11462.4|4
1655432020000|2022-06-17 02:13:40|11465.3|11462.5|11463.3|11460.5|11465.8|11463|11463.3|11460.5|0
1655432030000|2022-06-17 02:13:50|11461.8|11459|11465.3|11462.5|11465.3|11462.5|11461.3|11458.5|8
1655432040000|2022-06-17 02:14:00|11464.3|11461.5|11463.3|11460.5|11466.3|11463.5|11463.3|11460.4|6
1655432050000|2022-06-17 02:14:10|11462.4|11458.4|11461.3|11458.5|11463.3|11460.5|11459.8|11456.4|18
1655432060000|2022-06-17 02:14:20|11459.8|11457|11458.3|11455.5|11460.4|11457.5|11457.3|11454.4|21
1655432070000|2022-06-17 02:14:30|11457.3|11454.5|11457.3|11454.5|11457.4|11454.5|11456.3|11453.4|5
1655432080000|2022-06-17 02:14:40|11458.3|11455.5|11456.3|11453.5|11458.3|11455.5|11456.3|11453.5|2
1655432090000|2022-06-17 02:14:50|11455.8|11453|11458.3|11455.5|11458.4|11455.5|11454.3|11451.5|4
1655432100000|2022-06-17 02:15:00|11457.8|11455|11452.3|11449.5|11458.4|11455.5|11447.3|11444.5|40
1655432110000|2022-06-17 02:15:10|11453.3|11450.5|11453.4|11449.4|11453.4|11450.5|11452.3|11449.4|6
1655432120000|2022-06-17 02:15:20|11453.3|11450.5|11453.3|11450.5|11453.8|11451|11452.3|11449.4|5
1655432130000|2022-06-17 02:15:30|11452.8|11450|11454.3|11451.5|11454.3|11451.5|11452.3|11449.5|10
1655432140000|2022-06-17 02:15:40|11453.3|11450.5|11454.3|11451.5|11454.3|11451.5|11453.3|11450.5|2
1655432150000|2022-06-17 02:15:50|11454.8|11452|11453.3|11450.5|11455.3|11452.5|11453.3|11450.4|3
1655432160000|2022-06-17 02:16:00|11454.3|11451.5|11461.3|11458.5|11461.3|11458.5|11454.3|11451.5|6
1655432170000|2022-06-17 02:16:10|11461.8|11459|11459.3|11456.5|11462.4|11459.5|11459.3|11456.4|6
1655432180000|2022-06-17 02:16:20|11458.3|11455.5|11455.8|11453|11459.4|11456.5|11455.8|11453|7
1655432190000|2022-06-17 02:16:30|11457.3|11454.5|11457.3|11454.5|11457.3|11454.5|11457.3|11454.5|1
1655432200000|2022-06-17 02:16:40|11458.4|11454.4|11457.3|11454.5|11458.4|11455.5|11457.3|11454.4|1
1655432210000|2022-06-17 02:16:50|11458.4|11454.4|11458.3|11455.5|11458.4|11455.5|11457.3|11454.4|0
1655432220000|2022-06-17 02:17:00|11459.4|11455.4|11458.3|11455.5|11461.3|11458.5|11458.3|11455.4|1
1655432230000|2022-06-17 02:17:10|11458.8|11456|11459.4|11455.4|11461.9|11457.5|11458.3|11453.9|14
1655432240000|2022-06-17 02:17:20|11460.4|11456.4|11460.4|11456.4|11461.4|11457.5|11459.3|11456.4|0
1655432250000|2022-06-17 02:17:30|11460.3|11457.5|11461.3|11458.5|11461.4|11458.5|11460.3|11457.4|0
1655432260000|2022-06-17 02:17:40|11460.8|11458|11461.8|11459|11461.8|11459|11459.3|11456.4|5
1655432270000|2022-06-17 02:17:50|11461.3|11458.5|11460.3|11457.5|11461.3|11458.5|11460.3|11457.5|2
1655432280000|2022-06-17 02:18:00|11461.4|11457.4|11460.3|11457.5|11461.8|11459|11460.3|11457.4|2
1655432290000|2022-06-17 02:18:10|11462.8|11460|11463.4|11459.4|11465.3|11462.5|11462.3|11459.4|18
1655432300000|2022-06-17 02:18:20|11462.3|11459.5|11462.3|11459.5|11462.4|11459.5|11461.8|11458.4|1
1655432310000|2022-06-17 02:18:30|11462.8|11460|11462.3|11459.5|11462.8|11460|11462.3|11459.5|2
1655432330000|2022-06-17 02:18:50|11462.4|11458.4|11458.3|11455.5|11462.4|11459|11456.8|11454|11
1655432340000|2022-06-17 02:19:00|11458.8|11456|11458.3|11455.5|11458.8|11456|11458.3|11455.5|0
1655432350000|2022-06-17 02:19:10|11459.4|11455.4|11458.3|11455.5|11459.4|11456|11458.3|11455.4|2
1655432360000|2022-06-17 02:19:20|11459.4|11455.4|11458.3|11455.5|11459.4|11455.5|11458.3|11455.4|0
1655432370000|2022-06-17 02:19:30|11459.3|11456.5|11457.8|11455|11460.3|11457.5|11457.8|11455|3
1655432390000|2022-06-17 02:19:50|11457.3|11454.5|11457.3|11454.5|11457.3|11454.5|11456.8|11454|1
1655432400000|2022-06-17 02:20:00|11457.8|11455|11458.3|11455.5|11458.3|11455.5|11457.8|11455|2
1655432410000|2022-06-17 02:20:10|11457.8|11455|11457.8|11455|11457.8|11455|11457.8|11455|0
1655432420000|2022-06-17 02:20:20|11456.8|11454|11454.3|11451.5|11457.3|11454.5|11454.3|11451.5|6
1655432430000|2022-06-17 02:20:30|11453.8|11451|11449.3|11446.5|11453.8|11451|11447.8|11445|31
1655432440000|2022-06-17 02:20:40|11449.8|11447|11450.3|11447.5|11450.8|11448|11447.3|11443.4|19
1655432450000|2022-06-17 02:20:50|11451.4|11447.4|11449.8|11447|11451.4|11448|11449.8|11447|1
1655432460000|2022-06-17 02:21:00|11449.3|11446.5|11449.3|11446.5|11449.3|11446.5|11449.3|11446.5|1
1655432470000|2022-06-17 02:21:10|11448.8|11446|11447.3|11444.5|11448.8|11446|11447.3|11444.5|1
1655432480000|2022-06-17 02:21:20|11448.3|11445.5|11447.3|11444.5|11448.8|11446|11447.3|11444.4|6
1655432490000|2022-06-17 02:21:30|11448.3|11445.5|11448.3|11445.5|11448.3|11445.5|11448.3|11445.5|1
1655432500000|2022-06-17 02:21:40|11448.4|11444.4|11447.3|11444.5|11448.4|11444.5|11446.3|11443.4|9
1655432510000|2022-06-17 02:21:50|11447.4|11443.4|11447.4|11443.4|11447.4|11443.5|11446.3|11443.4|1
1655432520000|2022-06-17 02:22:00|11447.3|11444.5|11448.3|11445.5|11448.4|11445.5|11447.3|11444.4|10
1655432530000|2022-06-17 02:22:10|11448.8|11446|11450.3|11447.5|11450.3|11447.5|11448.8|11446|2
1655432540000|2022-06-17 02:22:20|||||||||1
1655432550000|2022-06-17 02:22:30|11451.3|11448.5|11453.3|11450.5|11453.3|11450.5|11451.3|11448.5|11
1655432560000|2022-06-17 02:22:40|11453.4|11449.4|11451.3|11448.5|11453.4|11449.5|11451.3|11448.4|5
1655432570000|2022-06-17 02:22:50|11450.3|11447.5|11450.3|11447.5|11450.3|11447.5|11449.8|11447|2
1655432600000|2022-06-17 02:23:20|11451.2|11448.4|11450.3|11447.5|11451.3|11448.5|11450.3|11447.5|1
1655432610000|2022-06-17 02:23:30|11449.8|11447|11449.8|11447|11451.3|11448|11448.8|11446|14
1655432620000|2022-06-17 02:23:40|11450.3|11447.5|11450.3|11447.5|11450.3|11447.5|11450.3|11447.5|0
1655432630000|2022-06-17 02:23:50|11451.4|11447.4|11453.2|11450.4|11453.3|11450.4|11450.2|11447.4|10
1655432640000|2022-06-17 02:24:00|11452.3|11449.5|11451.7|11448.9|11452.3|11449.5|11451.2|11448.4|1
1655432650000|2022-06-17 02:24:10|11451.2|11448.4|11453.2|11450.4|11453.2|11450.4|11451.2|11448.4|2
1655432660000|2022-06-17 02:24:20|11454.2|11451.4|11455.7|11452.9|11456.7|11453.9|11454.2|11451.4|7
1655432680000|2022-06-17 02:24:40|11455.2|11452.4|11455.2|11452.4|11455.2|11452.4|11455.2|11452.4|1
1655432690000|2022-06-17 02:24:50|11455.7|11452.9|11455.7|11452.9|11455.7|11452.9|11455.7|11452.9|2
1655432700000|2022-06-17 02:25:00|11456.2|11453.4|11457.2|11454.4|11458.2|11455.4|11456.2|11453.4|5
1655432710000|2022-06-17 02:25:10|11456.7|11453.9|11457.7|11454.9|11457.7|11454.9|11456.2|11453.3|3
1655432720000|2022-06-17 02:25:20|11459.2|11456.4|11458.7|11455.9|11459.3|11456.4|11458.2|11455.3|4
1655432730000|2022-06-17 02:25:30|11459.2|11456.4|11460.2|11457.4|11460.3|11457.4|11459.2|11456.3|2
1655432740000|2022-06-17 02:25:40|11459.7|11456.9|11459.7|11456.9|11459.7|11456.9|11459.7|11456.9|0
1655432750000|2022-06-17 02:25:50|11459.2|11456.4|11458.2|11455.4|11460.3|11456.9|11455.2|11452.4|1
1655432780000|2022-06-17 02:26:20|11457.2|11454.4|11453.2|11450.4|11457.3|11454.4|11452.2|11449.4|1
1655432790000|2022-06-17 02:26:30|11454.2|11451.4|11454.7|11451.9|11454.7|11451.9|11453.2|11450.3|1
1655432800000|2022-06-17 02:26:40|11455.7|11452.9|11457.2|11454.4|11457.2|11454.4|11455.7|11452.9|3
1655432810000|2022-06-17 02:26:50|11456.7|11453.9|11456.7|11453.9|11456.7|11453.9|11456.7|11453.9|0
1655432820000|2022-06-17 02:27:00|11456.3|11452.3|11456.2|11453.4|11456.7|11453.9|11455.2|11452.3|2
1655432830000|2022-06-17 02:27:10|11455.2|11452.4|11456.2|11453.4|11456.2|11453.4|11455.2|11452.4|5
1655432840000|2022-06-17 02:27:20|11456.7|11453.9|11456.7|11453.9|11456.7|11453.9|11456.7|11453.9|0
1655432850000|2022-06-17 02:27:30|11456.2|11453.4|11456.2|11453.4|11456.3|11453.4|11456.2|11452.3|1
1655432860000|2022-06-17 02:27:40|11456.3|11452.3|11455.2|11452.4|11456.3|11452.4|11455.2|11452.3|1
1655432870000|2022-06-17 02:27:50|11455.7|11452.9|11456.2|11453.4|11456.7|11453.9|11455.7|11452.9|1
1655432880000|2022-06-17 02:28:00|11456.7|11453.9|11459.2|11456.4|11459.2|11456.4|11456.7|11453.9|7
1655432890000|2022-06-17 02:28:10|11459.3|11455.3|11459.2|11456.4|11459.3|11456.4|11458.2|11455.3|1
1655432910000|2022-06-17 02:28:30|11458.2|11455.4|11455.2|11452.4|11458.3|11455.4|11454.7|11451.9|4
1655432920000|2022-06-17 02:28:40|11456.3|11452.3|11458.7|11455.9|11459.2|11456.4|11456.3|11452.3|2
1655432930000|2022-06-17 02:28:50|11459.2|11456.4|11458.7|11455.9|11459.2|11456.4|11458.7|11455.9|0
1655432940000|2022-06-17 02:29:00|11457.7|11454.9|11460.7|11457.9|11461.2|11458.4|11457.7|11454.9|4
1655432950000|2022-06-17 02:29:10|11460.2|11457.4|11460.2|11457.4|11460.2|11457.4|11460.2|11457.4|2
1655432960000|2022-06-17 02:29:20|11461.2|11458.4|11461.2|11458.4|11461.2|11458.4|11460.7|11457.9|4
1655432970000|2022-06-17 02:29:30|11460.7|11457.9|11461.7|11458.9|11461.7|11458.9|11460.7|11457.9|1
1655432980000|2022-06-17 02:29:40|11462.2|11459.4|11464.2|11461.4|11464.2|11461.4|11462.2|11459.4|11
1655433000000|2022-06-17 02:30:00|11463.7|11460.9|11464.2|11461.4|11464.7|11461.9|11462.2|11459.4|10
1655433010000|2022-06-17 02:30:10|11462.7|11459.9|11463.2|11460.4|11464.3|11461.4|11462.7|11459.9|5
1655433020000|2022-06-17 02:30:20|11462.7|11459.9|11464.2|11461.4|11464.2|11461.4|11461.7|11458.9|3
1655433030000|2022-06-17 02:30:30|11465.3|11461.3|11462.7|11459.9|11466.7|11463.9|11462.7|11459.9|16
1655433040000|2022-06-17 02:30:40|11462.2|11459.4|11458.2|11455.4|11462.2|11459.4|11456.2|11453.4|12
1655433050000|2022-06-17 02:30:50|11459.2|11456.4|11461.2|11458.4|11461.2|11458.4|11457.2|11454.3|3
1655433060000|2022-06-17 02:31:00|11459.2|11456.4|11461.2|11458.4|11462.3|11459.4|11458.7|11455.8|4
1655433070000|2022-06-17 02:31:10|11461.7|11458.9|11461.7|11458.9|11462.2|11459.4|11461.7|11458.9|1
1655433080000|2022-06-17 02:31:20|11461.2|11458.4|11458.2|11455.4|11461.3|11458.4|11457.7|11454.9|10
1655433090000|2022-06-17 02:31:30|11457.7|11454.9|11459.3|11455.3|11460.3|11456.4|11457.2|11454.4|4
1655433100000|2022-06-17 02:31:40|11457.7|11454.9|11457.7|11454.9|11459.3|11456.4|11457.2|11454.3|1
1655433110000|2022-06-17 02:31:50|11458.2|11455.4|11457.2|11454.4|11459.7|11456.9|11457.2|11454.3|20
1655433120000|2022-06-17 02:32:00|11456.2|11453.4|11459.3|11455.3|11459.3|11456.4|11456.2|11453.4|1
1655433130000|2022-06-17 02:32:10|11458.3|11454.3|11458.2|11455.4|11459.3|11456.4|11454.7|11451.9|8
1655433140000|2022-06-17 02:32:20|11459.2|11456.4|11463.2|11460.4|11463.7|11460.9|11459.2|11456.4|3
1655433150000|2022-06-17 02:32:30|11462.7|11459.9|11463.2|11460.4|11463.3|11460.4|11461.2|11458.4|2
1655433160000|2022-06-17 02:32:40|11463.3|11459.3|11462.2|11459.4|11463.3|11459.4|11461.7|11458.9|1
1655433170000|2022-06-17 02:32:50|11461.2|11458.4|11460.2|11457.4|11462.2|11459.4|11459.2|11456.4|4
1655433180000|2022-06-17 02:33:00|11461.2|11458.4|11458.3|11454.3|11461.3|11458.4|11456.2|11453.3|13
1655433190000|2022-06-17 02:33:10|11458.2|11455.4|11457.2|11454.4|11458.2|11455.4|11456.7|11453.9|2
1655433200000|2022-06-17 02:33:20|11457.3|11453.3|11451.7|11448.9|11457.7|11454.9|11450.2|11447.4|20
1655433210000|2022-06-17 02:33:30|11452.2|11449.4|11453.2|11450.4|11454.3|11451.4|11451.7|11448.9|14
1655433220000|2022-06-17 02:33:40|11454.3|11450.3|11454.2|11451.4|11454.3|11451.4|11454.2|11450.3|0
1655433230000|2022-06-17 02:33:50|11455.2|11452.4|11454.2|11451.4|11455.2|11452.4|11453.2|11450.3|3
1655433240000|2022-06-17 02:34:00|11454.7|11451.9|11455.2|11452.4|11458.2|11455.4|11454.2|11451.4|21
1655433250000|2022-06-17 02:34:10|11456.2|11453.4|11455.2|11452.4|11457.3|11453.4|11455.2|11452.3|7
1655433260000|2022-06-17 02:34:20|11456.3|11452.3|11455.3|11451.3|11456.3|11452.4|11454.2|11451.3|0
1655433270000|2022-06-17 02:34:30|11454.2|11451.4|11458.3|11454.3|11458.3|11454.4|11454.2|11451.3|0
1655433280000|2022-06-17 02:34:40|11457.2|11454.4|11455.2|11452.4|11457.2|11454.4|11455.2|11452.4|2
1655433300000|2022-06-17 02:35:00|11453.7|11450.9|11448.2|11445.4|11453.7|11450.9|11445.2|11442.3|40
1655433310000|2022-06-17 02:35:10|11447.7|11444.9|11446.2|11443.4|11449.2|11446.4|11445.7|11442.9|5
1655433320000|2022-06-17 02:35:20|11447.2|11444.4|11443.3|11439.3|11447.3|11444.4|11442.2|11439.3|22
1655433330000|2022-06-17 02:35:30|11443.2|11440.4|11438.2|11435.4|11443.3|11440.4|11437.2|11433.8|18
1655433340000|2022-06-17 02:35:40|11438.3|11434.3|11437.2|11434.4|11439.7|11436.9|11436.2|11433.3|21
1655433350000|2022-06-17 02:35:50|11437.3|11433.3|11440.2|11437.4|11440.2|11437.4|11437.2|11433.3|13
1655433360000|2022-06-17 02:36:00|11441.2|11438.4|11437.2|11434.4|11441.2|11438.4|11436.2|11433.3|17
1655433370000|2022-06-17 02:36:10|11438.2|11435.4|11438.3|11434.3|11438.3|11435.4|11436.2|11433.3|5
1655433380000|2022-06-17 02:36:20|11438.2|11435.4|11434.2|11431.4|11438.3|11435.4|11433.3|11429.3|16
1655433390000|2022-06-17 02:36:30|11435.2|11432.4|11436.7|11433.9|11436.7|11433.9|11435.2|11432.3|2
1655433400000|2022-06-17 02:36:40|11436.2|11433.4|11436.2|11433.4|11436.7|11433.9|11436.2|11432.3|2
1655433410000|2022-06-17 02:36:50|11436.7|11433.9|11439.3|11435.3|11439.3|11436.4|11436.2|11433.4|6
1655433420000|2022-06-17 02:37:00|11438.2|11435.4|11439.2|11436.4|11439.7|11436.9|11438.2|11435.3|5
1655433430000|2022-06-17 02:37:10|11439.7|11436.9|11439.2|11436.4|11442.2|11439.4|11438.7|11435.3|18
1655433440000|2022-06-17 02:37:20|11439.3|11435.3|11441.2|11438.4|11441.2|11438.4|11438.2|11435.3|4
1655433450000|2022-06-17 02:37:30|11441.3|11437.3|11442.2|11439.4|11443.3|11440.4|11440.7|11437.3|3
1655433460000|2022-06-17 02:37:40|11441.2|11438.4|11440.3|11436.3|11441.2|11438.4|11438.7|11435.9|4
1655433470000|2022-06-17 02:37:50|11441.3|11437.3|11441.2|11438.4|11441.3|11438.4|11440.7|11437.3|4
1655433480000|2022-06-17 02:38:00|11440.2|11437.4|11439.2|11436.4|11440.2|11437.4|11438.7|11435.9|7
1655433490000|2022-06-17 02:38:10|11439.7|11436.9|11439.2|11436.4|11441.3|11437.4|11439.2|11436.4|0
1655433500000|2022-06-17 02:38:20|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|0
1655433510000|2022-06-17 02:38:30|11440.2|11437.4|11440.3|11436.3|11440.3|11437.4|11440.2|11436.3|1
1655433520000|2022-06-17 02:38:40|11440.2|11437.4|11439.2|11436.4|11441.3|11437.4|11439.2|11435.3|1
1655433540000|2022-06-17 02:39:00|11440.3|11436.3|11442.2|11439.4|11442.2|11439.4|11440.2|11436.3|3
1655433550000|2022-06-17 02:39:10|11443.3|11439.3|11442.2|11439.4|11444.3|11440.9|11441.2|11438.4|4
1655433560000|2022-06-17 02:39:20|11441.7|11438.9|11441.2|11438.4|11441.7|11438.9|11441.2|11438.4|1
1655433570000|2022-06-17 02:39:30|11439.7|11436.9|11437.2|11434.4|11439.7|11436.9|11437.2|11434.3|15
1655433580000|2022-06-17 02:39:40|11436.7|11433.9|11436.7|11433.9|11437.2|11434.4|11436.2|11433.4|7
1655433590000|2022-06-17 02:39:50|11436.2|11433.4|11435.2|11432.4|11436.2|11433.4|11434.7|11431.9|9
1655433600000|2022-06-17 02:40:00|11435.7|11432.9|11439.2|11436.4|11439.2|11436.4|11435.7|11432.9|12
1655433610000|2022-06-17 02:40:10|11440.2|11437.4|11441.3|11437.3|11441.3|11437.4|11438.2|11435.3|6
1655433620000|2022-06-17 02:40:20|11441.2|11438.4|11441.2|11438.4|11443.3|11440.4|11440.2|11437.3|2
1655433630000|2022-06-17 02:40:30|11440.2|11437.4|11441.2|11438.4|11441.2|11438.4|11439.7|11436.9|5
1655433650000|2022-06-17 02:40:50|11441.7|11438.9|11441.2|11438.4|11442.3|11439.4|11441.2|11438.3|3
1655433660000|2022-06-17 02:41:00|11440.7|11437.9|11436.2|11433.4|11440.7|11437.9|11436.2|11433.4|7
1655433670000|2022-06-17 02:41:10|11437.2|11434.4|11438.2|11435.4|11439.7|11436.9|11436.2|11433.4|4
1655433680000|2022-06-17 02:41:20|11439.3|11435.3|11439.2|11436.4|11439.3|11436.4|11438.2|11435.3|3
1655433690000|2022-06-17 02:41:30|11440.3|11436.3|11440.2|11437.4|11441.3|11437.4|11438.2|11435.4|14
1655433700000|2022-06-17 02:41:40|11441.3|11437.3|11442.2|11439.4|11442.3|11439.4|11441.2|11437.3|2
1655433710000|2022-06-17 02:41:50|11443.2|11440.4|11444.2|11441.4|11445.3|11441.4|11443.2|11440.3|13
1655433720000|2022-06-17 02:42:00|11443.2|11440.4|11443.2|11440.4|11444.2|11441.4|11442.7|11439.9|7
1655433730000|2022-06-17 02:42:10|11442.2|11439.4|11439.2|11436.4|11442.2|11439.4|11439.2|11436.3|4
1655433740000|2022-06-17 02:42:20|11438.7|11435.9|11439.3|11435.3|11439.3|11436.4|11438.2|11434.3|5
1655433750000|2022-06-17 02:42:30|11437.7|11434.9|11435.2|11432.4|11438.3|11435.4|11434.2|11431.3|25
1655433760000|2022-06-17 02:42:40|11435.3|11431.3|11436.2|11433.4|11436.2|11433.4|11434.2|11431.3|3
1655433770000|2022-06-17 02:42:50|11437.3|11433.3|11437.2|11434.4|11437.3|11434.4|11436.2|11433.3|2
1655433780000|2022-06-17 02:43:00|11439.6|11436.8|11436.3|11432.3|11440.6|11437.8|11436.2|11432.3|15
1655433790000|2022-06-17 02:43:10|11436.1|11433.3|11437.2|11433.2|11437.2|11434.4|11431.2|11428.3|18
1655433800000|2022-06-17 02:43:20|11436.2|11433.4|11433.2|11430.4|11436.7|11433.4|11432.2|11429.3|4
1655433810000|2022-06-17 02:43:30|11434.2|11430.2|11436.2|11433.4|11436.6|11433.8|11432.7|11429.9|9
1655433820000|2022-06-17 02:43:40|11437.3|11433.3|11433.6|11430.8|11438.3|11435.4|11432.2|11429.3|9
1655433830000|2022-06-17 02:43:50|11434.1|11431.3|11437.1|11434.3|11437.3|11434.3|11431.6|11428.8|10
1655433840000|2022-06-17 02:44:00|11438.1|11435.3|11449.6|11446.8|11451.1|11448.3|11438.1|11434.2|37
1655433850000|2022-06-17 02:44:10|11451.1|11448.3|11451.1|11448.3|11453.6|11450.8|11449.1|11446.2|15
1655433860000|2022-06-17 02:44:20|11451.6|11448.8|11452.6|11449.8|11453.1|11450.3|11451.1|11448.3|11
1655433870000|2022-06-17 02:44:30|11451.1|11448.3|11451.1|11448.3|11451.2|11448.3|11449.1|11446.3|4
1655433880000|2022-06-17 02:44:40|11452.6|11449.8|11456.1|11453.3|11457.2|11454.3|11452.6|11449.8|29
1655433890000|2022-06-17 02:44:50|11455.6|11452.8|11467.1|11464.3|11473.2|11469.8|11454.1|11451.3|274
1655433900000|2022-06-17 02:45:00|11466.1|11463.3|11467.2|11463.2|11468.1|11465.3|11463.6|11460.8|50
1655433910000|2022-06-17 02:45:10|11466.1|11463.3|11464.1|11461.3|11466.1|11463.3|11462.6|11459.8|10
1655433920000|2022-06-17 02:45:20|11463.6|11460.8|11462.2|11458.2|11463.6|11460.8|11460.1|11457.2|9
1655433930000|2022-06-17 02:45:30|11462.6|11459.8|11464.1|11461.3|11465.6|11462.8|11462.6|11459.7|14
1655433940000|2022-06-17 02:45:40|11463.6|11460.8|11467.1|11464.3|11469.1|11466.3|11462.6|11459.8|24
1655433950000|2022-06-17 02:45:50|11466.1|11463.3|11464.1|11461.3|11468.2|11465.3|11464.1|11461.2|11
1655433960000|2022-06-17 02:46:00|11465.1|11462.3|11465.1|11462.3|11465.2|11462.3|11463.1|11460.3|5
1655433970000|2022-06-17 02:46:10|11466.2|11462.2|11464.1|11461.3|11467.2|11463.8|11464.1|11461.2|3
1655433980000|2022-06-17 02:46:20|11465.2|11461.2|11465.2|11461.2|11466.2|11463.3|11463.1|11460.2|8
1655433990000|2022-06-17 02:46:30|11465.1|11462.3|11468.1|11465.3|11469.2|11466.3|11465.1|11462.2|11
1655434000000|2022-06-17 02:46:40|11469.2|11465.2|11468.1|11465.3|11469.6|11466.8|11467.1|11464.3|11
1655434010000|2022-06-17 02:46:50|11469.2|11465.2|11469.2|11465.2|11469.2|11466.3|11468.1|11464.2|2
1655434020000|2022-06-17 02:47:00|11472.1|11469.3|11474.2|11470.2|11474.2|11471.3|11470.2|11466.2|17
1655434030000|2022-06-17 02:47:10|11473.1|11470.3|11472.6|11469.8|11474.2|11471.3|11472.6|11469.8|4
1655434040000|2022-06-17 02:47:20|11472.1|11469.3|11473.1|11470.3|11474.2|11471.3|11472.1|11469.3|4
1655434050000|2022-06-17 02:47:30|11474.1|11471.3|11474.1|11471.3|11474.6|11471.8|11473.6|11470.8|6
1655434060000|2022-06-17 02:47:40|11473.1|11470.3|11474.1|11471.3|11474.1|11471.3|11472.6|11469.8|7
1655434070000|2022-06-17 02:47:50|11476.1|11473.3|11478.1|11475.3|11478.1|11475.3|11476.1|11473.3|14
1655434080000|2022-06-17 02:48:00|11477.6|11474.8|11475.6|11472.8|11477.6|11474.8|11474.6|11471.8|20
1655434090000|2022-06-17 02:48:10|11476.1|11473.3|11477.1|11474.3|11479.7|11475.3|11473.6|11470.8|14
1655434100000|2022-06-17 02:48:20|11476.1|11473.3|11477.1|11474.3|11478.2|11475.3|11476.1|11473.2|17
1655434110000|2022-06-17 02:48:30|11478.1|11475.3|11478.1|11475.3|11479.1|11476.3|11478.1|11475.3|6
1655434120000|2022-06-17 02:48:40|11479.1|11476.3|11479.1|11476.3|11481.1|11478.3|11479.1|11476.3|15
1655434130000|2022-06-17 02:48:50|11478.6|11475.8|11477.2|11473.2|11480.1|11477.3|11477.1|11473.2|8
1655434140000|2022-06-17 02:49:00|11477.1|11474.3|11479.2|11475.2|11480.2|11476.3|11477.1|11474.2|6
1655434150000|2022-06-17 02:49:10|11478.1|11475.3|11477.1|11474.3|11479.2|11475.3|11477.1|11474.2|4
1655434160000|2022-06-17 02:49:20|11478.2|11474.2|11474.2|11470.2|11478.2|11474.3|11473.1|11469.2|18
1655434170000|2022-06-17 02:49:30|11473.1|11470.3|11471.2|11467.2|11474.2|11470.3|11470.1|11467.2|23
1655434180000|2022-06-17 02:49:40|11470.1|11467.3|11470.1|11467.3|11471.2|11467.3|11470.1|11467.2|1
1655434190000|2022-06-17 02:49:50|11470.2|11466.2|11472.1|11469.3|11473.2|11469.3|11469.1|11466.2|4
1655434200000|2022-06-17 02:50:00|11472.2|11468.2|11474.6|11471.8|11477.2|11474.3|11472.2|11468.2|30
1655434210000|2022-06-17 02:50:10|11474.1|11471.3|11475.2|11471.2|11477.2|11474.3|11474.1|11471.2|9
1655434220000|2022-06-17 02:50:20|11474.1|11471.3|11474.1|11471.3|11475.2|11472.3|11472.6|11469.8|9
1655434230000|2022-06-17 02:50:30|11473.1|11470.3|11474.1|11471.3|11475.2|11472.3|11473.1|11470.2|5
1655434240000|2022-06-17 02:50:40|11473.6|11470.8|11473.1|11470.3|11473.6|11470.8|11473.1|11470.3|2
1655434250000|2022-06-17 02:50:50|11474.1|11471.3|11472.1|11469.3|11475.1|11472.3|11471.1|11467.2|16
1655434260000|2022-06-17 02:51:00|11472.2|11468.2|11469.6|11466.8|11472.2|11468.2|11469.1|11466.2|4
1655434270000|2022-06-17 02:51:10|11469.1|11466.3|11472.1|11469.3|11472.2|11469.3|11468.1|11465.2|6
1655434280000|2022-06-17 02:51:20|11472.2|11468.2|11473.1|11470.3|11473.2|11470.3|11471.6|11468.2|6
1655434290000|2022-06-17 02:51:30|11473.2|11469.2|11474.1|11471.3|11474.1|11471.3|11472.1|11469.2|9
1655434300000|2022-06-17 02:51:40|11473.6|11470.8|11472.1|11469.3|11473.6|11470.8|11472.1|11469.2|1
1655434310000|2022-06-17 02:51:50|11471.1|11468.3|11470.1|11467.3|11471.2|11468.3|11467.6|11464.8|32
1655434320000|2022-06-17 02:52:00|11468.6|11465.8|11467.1|11464.3|11468.6|11465.8|11466.1|11463.2|8
1655434330000|2022-06-17 02:52:10|11467.2|11463.2|11465.1|11462.3|11467.2|11464.3|11463.6|11460.8|10
1655434340000|2022-06-17 02:52:20|11465.6|11462.8|11464.1|11461.3|11465.6|11462.8|11463.6|11460.8|4
1655434350000|2022-06-17 02:52:30|11463.1|11460.3|11465.1|11462.3|11465.1|11462.3|11462.1|11459.2|3
1655434360000|2022-06-17 02:52:40|11464.6|11461.8|11467.1|11464.3|11467.1|11464.3|11464.6|11461.8|3
1655434370000|2022-06-17 02:52:50|11466.6|11463.8|11468.1|11465.3|11468.1|11465.3|11466.6|11463.8|1
1655434380000|2022-06-17 02:53:00|11470.1|11467.3|11470.1|11467.3|11471.1|11468.3|11469.1|11466.2|4
1655434390000|2022-06-17 02:53:10|11469.1|11466.3|11468.1|11465.3|11469.1|11466.3|11467.6|11464.2|5
1655434400000|2022-06-17 02:53:20|11467.6|11464.8|11468.1|11465.3|11468.1|11465.3|11467.6|11464.8|0
1655434410000|2022-06-17 02:53:30|11467.1|11464.3|11468.1|11465.3|11468.2|11465.3|11465.1|11462.2|4
1655434420000|2022-06-17 02:53:40|11467.1|11464.3|11466.6|11463.8|11468.2|11464.3|11466.6|11463.8|3
1655434430000|2022-06-17 02:53:50|11465.1|11462.3|11465.1|11462.3|11467.2|11464.3|11465.1|11462.2|3
1655434440000|2022-06-17 02:54:00|11466.2|11462.2|11467.6|11464.8|11468.1|11465.3|11466.1|11462.2|3
1655434450000|2022-06-17 02:54:10|11467.1|11464.3|11463.1|11460.3|11467.1|11464.3|11463.1|11460.3|6
1655434460000|2022-06-17 02:54:20|11462.6|11459.8|11463.2|11459.2|11464.6|11461.8|11461.1|11458.2|18
1655434470000|2022-06-17 02:54:30|11462.6|11459.8|11463.1|11460.3|11466.2|11463.3|11462.6|11459.8|7
1655434480000|2022-06-17 02:54:40|11464.1|11461.3|11464.1|11461.3|11465.2|11462.3|11463.1|11459.2|5
1655434490000|2022-06-17 02:54:50|11464.2|11460.2|11462.1|11459.3|11464.2|11461.3|11462.1|11459.3|5
1655434500000|2022-06-17 02:55:00|11461.1|11458.3|11457.2|11453.2|11461.2|11458.3|11455.1|11452.2|12
1655434510000|2022-06-17 02:55:10|11457.1|11454.3|11458.2|11454.2|11458.7|11455.3|11455.1|11452.2|13
1655434520000|2022-06-17 02:55:20|11457.1|11454.3|11458.1|11455.3|11462.7|11459.3|11456.6|11453.8|8
1655434530000|2022-06-17 02:55:30|11457.6|11454.8|11457.1|11454.3|11458.2|11454.8|11456.1|11453.2|2
1655434540000|2022-06-17 02:55:40|11458.1|11455.3|11458.2|11454.2|11460.2|11456.3|11457.1|11453.2|24
1655434550000|2022-06-17 02:55:50|11458.1|11455.3|11458.2|11454.2|11459.2|11455.3|11455.1|11452.3|6
1655434560000|2022-06-17 02:56:00|11457.1|11454.3|11463.7|11459.7|11463.7|11460.3|11455.1|11452.3|2
1655434570000|2022-06-17 02:56:10|11463.2|11459.2|11462.1|11459.3|11466.2|11462.3|11461.1|11458.2|11
1655434580000|2022-06-17 02:56:20|11463.2|11459.2|11464.2|11460.2|11464.2|11460.3|11460.1|11457.3|7
1655434590000|2022-06-17 02:56:30|11463.1|11460.3|11466.1|11463.3|11468.2|11465.3|11463.1|11460.2|5
1655434600000|2022-06-17 02:56:40|11467.1|11464.3|11464.1|11461.3|11468.2|11465.3|11463.1|11460.2|6
1655434610000|2022-06-17 02:56:50|11463.1|11460.3|11462.1|11459.3|11463.2|11460.3|11462.1|11458.2|3
1655434620000|2022-06-17 02:57:00|11463.2|11459.2|11463.2|11459.2|11466.2|11462.3|11462.1|11458.2|17
1655434630000|2022-06-17 02:57:10|11463.1|11460.3|11463.1|11460.3|11465.1|11462.3|11462.1|11459.2|12
1655434640000|2022-06-17 02:57:20|11463.2|11459.2|11459.1|11456.3|11464.2|11460.3|11457.1|11454.2|3
1655434650000|2022-06-17 02:57:30|11459.6|11456.8|11462.1|11459.3|11463.2|11459.8|11458.1|11455.2|4
1655434660000|2022-06-17 02:57:40|11463.2|11459.2|11461.1|11458.3|11463.2|11460.3|11461.1|11458.2|0
1655434670000|2022-06-17 02:57:50|11461.2|11457.2|11464.2|11460.2|11464.2|11461.3|11461.1|11457.2|3
1655434680000|2022-06-17 02:58:00|11463.2|11459.2|11461.2|11457.2|11463.2|11460.3|11460.6|11457.2|5
1655434690000|2022-06-17 02:58:10|11461.1|11458.3|11462.2|11458.2|11462.2|11458.3|11458.6|11455.8|16
1655434700000|2022-06-17 02:58:20|11461.1|11458.3|11458.1|11455.3|11461.1|11458.3|11458.1|11455.2|4
1655434710000|2022-06-17 02:58:30|11458.2|11454.2|11454.1|11451.3|11458.2|11454.8|11451.6|11448.2|31
1655434720000|2022-06-17 02:58:40|11452.6|11449.8|11451.1|11448.3|11455.2|11451.3|11451.1|11446.7|34
1655434730000|2022-06-17 02:58:50|11450.1|11447.3|11447.2|11443.2|11450.1|11447.3|11444.2|11440.2|37
1655434740000|2022-06-17 02:59:00|11445.2|11441.2|11447.2|11443.2|11450.2|11447.3|11444.1|11439.7|28
1655434750000|2022-06-17 02:59:10|11446.1|11443.3|11446.2|11442.2|11447.2|11443.3|11445.1|11442.2|1
1655434760000|2022-06-17 02:59:20|11445.1|11442.3|11447.2|11443.2|11448.7|11444.3|11445.1|11440.7|7
1655434770000|2022-06-17 02:59:30|11446.1|11443.3|11448.1|11445.3|11448.1|11445.3|11446.1|11443.2|5
1655434780000|2022-06-17 02:59:40|11449.1|11445.1|11450.1|11447.3|11450.5|11447.7|11449.1|11445.1|5
1655434790000|2022-06-17 02:59:50|11453.7|11445.7|11451.2|11447.2|11453.7|11449.3|11450.1|11445.7|4
1655434800000|2022-06-17 03:00:00|11452.2|11448.2|11449.2|11445.2|11452.2|11448.3|11449.1|11445.2|8
1655434810000|2022-06-17 03:00:10|11449.1|11445.1|11451.2|11447.2|11452.5|11449.7|11449.1|11445.1|2
1655434820000|2022-06-17 03:00:20|11450.1|11447.3|11448|11445.2|11451.1|11447.3|11448|11445.2|6
1655434830000|2022-06-17 03:00:30|11448.2|11444.2|11448|11445.2|11449.1|11445.2|11447.6|11444.2|0
1655434840000|2022-06-17 03:00:40|11448.1|11444.1|11451|11448.2|11451|11448.2|11446|11443.1|9
1655434850000|2022-06-17 03:00:50|11452.1|11448.1|11450.1|11446.1|11452.6|11448.7|11450.1|11446.1|8
1655434860000|2022-06-17 03:01:00|11450|11447.2|11447|11444.2|11450.1|11447.2|11447|11444.2|4
1655434870000|2022-06-17 03:01:10|11449|11446.2|11449|11446.2|11451.1|11447.2|11448.5|11445.7|22
1655434880000|2022-06-17 03:01:20|11450.1|11446.1|11450.1|11446.1|11451.1|11447.2|11450|11446.1|0
1655434890000|2022-06-17 03:01:30|11452.6|11444.6|11451|11448.2|11453|11450.2|11450|11444.6|11
1655434900000|2022-06-17 03:01:40|11450|11447.2|11450|11447.2|11451|11448.2|11450|11446.1|1
1655434910000|2022-06-17 03:01:50|11449.5|11446.7|11451.1|11447.1|11451.1|11448.2|11449|11446.1|1
1655434920000|2022-06-17 03:02:00|11450|11447.2|11448|11445.2|11450.1|11447.2|11448|11445.1|2
1655434930000|2022-06-17 03:02:10|11447|11444.2|11447|11444.2|11447.1|11444.2|11446|11443.1|2
1655434940000|2022-06-17 03:02:20|11446|11443.2|11446|11443.2|11447.1|11444.2|11445.5|11442.7|10
1655434950000|2022-06-17 03:02:30|11445|11442.2|11440.5|11437.7|11445|11442.2|11440.5|11437.7|19
1655434960000|2022-06-17 03:02:40|11440|11437.2|11436|11433.2|11440.5|11437.7|11436|11433.1|42
1655434970000|2022-06-17 03:02:50|11436.5|11433.7|11436|11433.2|11437|11434.2|11434.5|11431.7|11
1655434980000|2022-06-17 03:03:00|11437.1|11433.1|11436|11433.2|11437.5|11434.7|11435|11432.1|8
1655434990000|2022-06-17 03:03:10|11437.1|11433.1|11441|11438.2|11442.1|11438.2|11437|11433.1|2
1655435000000|2022-06-17 03:03:20|11442|11439.2|11443.1|11439.1|11443.1|11440.2|11442|11439.1|0
1655435010000|2022-06-17 03:03:30|11442|11439.2|11442|11439.2|11442|11439.2|11441|11437.1|2
1655435020000|2022-06-17 03:03:40|11441|11438.2|11442.1|11438.1|11442.1|11438.2|11439|11436.1|1
1655435030000|2022-06-17 03:03:50|11441|11438.2|11443|11440.2|11443|11440.2|11440|11437.1|2
1655435040000|2022-06-17 03:04:00|11442|11439.2|11441.5|11438.7|11443.1|11440.2|11441.5|11438.7|8
1655435050000|2022-06-17 03:04:10|11441.1|11437.1|11441.1|11437.1|11441.1|11437.1|11441.1|11437.1|2
1655435060000|2022-06-17 03:04:20|11442.1|11438.1|11444|11441.2|11445.1|11441.2|11442.1|11438.1|6
1655435070000|2022-06-17 03:04:30|11445.1|11441.1|11445|11442.2|11446.1|11443.2|11444|11441.1|7
1655435080000|2022-06-17 03:04:40|11444.5|11441.7|11443.1|11439.1|11444.5|11441.7|11443|11439.1|2
1655435090000|2022-06-17 03:04:50|11443|11440.2|11442|11439.2|11443.1|11440.2|11442|11439.1|0
1655435100000|2022-06-17 03:05:00|11443.1|11439.1|11447|11444.2|11448|11445.2|11443|11439.1|17
1655435110000|2022-06-17 03:05:10|11447.1|11443.1|11446|11443.2|11448.1|11444.2|11445|11442.1|6
1655435120000|2022-06-17 03:05:20|11446.1|11442.1|11438|11435.2|11446.1|11442.2|11438|11435.2|9
1655435130000|2022-06-17 03:05:30|11439|11436.2|11439|11436.2|11439.1|11436.2|11438|11435.1|1
1655435140000|2022-06-17 03:05:40|11439.5|11436.7|11435.5|11432.7|11440.6|11437.2|11433.1|11429.1|107
1655435150000|2022-06-17 03:05:50|11436|11433.2|11434|11431.2|11438.1|11435.2|11433|11430.1|12
1655435160000|2022-06-17 03:06:00|11434.5|11431.7|11437.1|11433.1|11438.1|11435.2|11434.5|11431.7|5
1655435170000|2022-06-17 03:06:10|11436|11433.2|11437.1|11433.1|11438.1|11435.2|11436|11433.1|2
1655435180000|2022-06-17 03:06:20|11437.5|11434.7|11436|11433.2|11437.5|11434.7|11435|11432.1|2
1655435190000|2022-06-17 03:06:30|11436.5|11433.7|11439.1|11435.1|11439.6|11436.2|11436|11433.2|3
1655435200000|2022-06-17 03:06:40|11438|11435.2|11438|11435.2|11438.6|11435.2|11436|11433.2|5
1655435210000|2022-06-17 03:06:50|11439|11436.2|11441|11438.2|11441|11438.2|11439|11436.2|4
1655435220000|2022-06-17 03:07:00|11439.5|11436.7|11438|11435.2|11439.5|11436.7|11438|11435.2|7
1655435240000|2022-06-17 03:07:20|11439.1|11435.1|11435|11432.2|11440|11437.2|11435|11432.2|9
1655435250000|2022-06-17 03:07:30|11436|11433.2|11435|11432.2|11437|11434.2|11434.5|11431.7|5
1655435260000|2022-06-17 03:07:40|11436.1|11432.1|11437|11434.2|11437|11434.2|11436|11432.1|5
1655435270000|2022-06-17 03:07:50|11437.1|11433.1|11436.1|11432.1|11437.1|11434.2|11435|11431.1|10
1655435280000|2022-06-17 03:08:00|11437|11434.2|11437.1|11433.1|11437.1|11434.2|11437|11433.1|6
1655435290000|2022-06-17 03:08:10|11435|11432.2|11428|11425.2|11435.5|11432.7|11428|11425.2|49
1655435300000|2022-06-17 03:08:20|11429.5|11426.7|11428|11425.2|11431|11428.2|11427|11424.1|64
1655435310000|2022-06-17 03:08:30|11427|11424.2|11428.1|11424.1|11429.5|11426.7|11427|11423.6|12
1655435320000|2022-06-17 03:08:40|11428|11425.2|11428.1|11424.1|11428.1|11425.2|11427|11424.1|18
1655435330000|2022-06-17 03:08:50|11428|11425.2|11427|11424.2|11429.1|11425.2|11426|11423.1|11
1655435340000|2022-06-17 03:09:00|11426|11423.2|11426|11423.2|11426.5|11423.7|11424|11421.1|9
1655435350000|2022-06-17 03:09:10|11427.1|11423.1|11427.5|11424.7|11429.5|11426.7|11427|11423.1|27
1655435360000|2022-06-17 03:09:20|11427|11424.2|11427|11424.2|11427.6|11424.2|11426.5|11423.1|0
1655435370000|2022-06-17 03:09:30|11426|11423.2|11427.1|11423.1|11427.1|11423.2|11426|11423.1|1
1655435380000|2022-06-17 03:09:40|11423.5|11420.7|11421|11418.2|11425.1|11421.2|11421|11418.1|37
1655435390000|2022-06-17 03:09:50|11420|11417.2|11421|11418.2|11421|11418.2|11418|11415.2|19
1655435400000|2022-06-17 03:10:00|11421.5|11418.7|11421|11418.2|11423.1|11420.2|11420.5|11417.7|20
1655435410000|2022-06-17 03:10:10|11420.5|11417.7|11421|11418.2|11423|11420.2|11420|11416.1|18
1655435420000|2022-06-17 03:10:20|11422.1|11418.1|11422|11419.2|11423.1|11419.2|11422|11418.1|2
1655435430000|2022-06-17 03:10:30|11422.1|11418.1|11419.5|11416.7|11422.1|11418.7|11418|11415.2|7
1655435440000|2022-06-17 03:10:40|11419|11416.2|11415|11412.2|11419|11416.2|11414.5|11411.7|21
1655435450000|2022-06-17 03:10:50|11413.5|11410.7|11412|11409.2|11416.1|11412.2|11411.5|11408.7|45
1655435460000|2022-06-17 03:11:00|11413.5|11410.7|11417|11414.2|11417|11414.2|11413|11410.2|18
1655435470000|2022-06-17 03:11:10|11416|11413.2|11417.5|11414.7|11417.5|11414.7|11416|11413.2|1
1655435480000|2022-06-17 03:11:20|11418.5|11415.7|11417|11414.2|11418.5|11415.7|11414|11411.1|14
1655435490000|2022-06-17 03:11:30|11417.1|11413.1|11420|11417.2|11420.1|11417.2|11416.5|11413.1|6
1655435500000|2022-06-17 03:11:40|11419|11416.2|11419|11416.2|11420|11417.2|11419|11416.2|4
1655435510000|2022-06-17 03:11:50|11418|11415.2|11420|11417.2|11420.1|11417.2|11416.5|11413.7|6
1655435520000|2022-06-17 03:12:00|11419.5|11416.7|11417|11414.2|11420|11417.2|11417|11414.2|7
1655435530000|2022-06-17 03:12:10|11418.1|11414.1|11419|11416.2|11419.1|11416.2|11417|11414.1|7
1655435540000|2022-06-17 03:12:20|11418.5|11415.7|11419|11416.2|11422.6|11418.7|11418.5|11414.6|16
1655435550000|2022-06-17 03:12:30|11418|11415.2|11419|11416.2|11420.1|11417.2|11417|11414.1|5
1655435560000|2022-06-17 03:12:40|11420.1|11416.1|11419.1|11415.1|11421|11418.2|11419|11415.1|3
1655435570000|2022-06-17 03:12:50|11418.1|11414.1|11418.1|11414.1|11419.1|11415.2|11417|11414.1|0
1655435580000|2022-06-17 03:13:00|11419|11416.2|11422.1|11418.1|11423.1|11419.2|11418.5|11415.7|3
1655435590000|2022-06-17 03:13:10|11422|11419.2|11423|11420.2|11423.1|11420.2|11421.5|11418.1|4
1655435600000|2022-06-17 03:13:20|11424|11421.2|11424|11421.2|11425.1|11422.2|11423.5|11420.7|4
1655435610000|2022-06-17 03:13:30|11423.5|11420.7|11423|11420.2|11424.1|11421.2|11423|11419.1|3
1655435620000|2022-06-17 03:13:40|11423.1|11419.1|11422|11419.2|11423.1|11419.2|11421.5|11418.7|0
1655435630000|2022-06-17 03:13:50|11421|11418.2|11420.1|11416.1|11421|11418.2|11418|11415.1|7
1655435640000|2022-06-17 03:14:00|11419|11416.2|11420.1|11416.1|11421.1|11417.2|11418|11415.1|5
1655435650000|2022-06-17 03:14:10|11420|11417.2|11421|11418.2|11421|11418.2|11420|11416.1|3
1655435660000|2022-06-17 03:14:20|11421.1|11417.1|11421.1|11417.1|11421.6|11418.2|11420|11417.1|4
1655435670000|2022-06-17 03:14:30|11420|11417.2|11420|11417.2|11420.5|11417.7|11419.5|11416.7|2
1655435680000|2022-06-17 03:14:40|11420.5|11417.7|11421|11418.2|11421.5|11418.7|11420.5|11417.7|1
1655435690000|2022-06-17 03:14:50|11421.1|11417.1|11420|11417.2|11421.1|11418.2|11420|11417.1|2
1655435700000|2022-06-17 03:15:00|11420.5|11417.7|11422.1|11418.1|11422.1|11419.2|11420|11417.1|9
1655435710000|2022-06-17 03:15:10|11422|11419.2|11426|11423.2|11426.5|11423.7|11422|11419.2|18
1655435720000|2022-06-17 03:15:20|11426.1|11422.1|11425|11422.2|11426.1|11422.2|11424|11420.1|6
1655435730000|2022-06-17 03:15:30|11426|11423.2|11425|11422.2|11426|11423.2|11423|11420.2|16
1655435740000|2022-06-17 03:15:40|11426|11423.2|11424|11421.2|11426.1|11423.2|11424|11421.1|2
1655435750000|2022-06-17 03:15:50|11424.5|11421.7|11423.1|11419.1|11425|11422.2|11422|11419.1|4
1655435760000|2022-06-17 03:16:00|11423|11420.2|11422|11419.2|11424.1|11421.2|11422|11419.1|3
1655435770000|2022-06-17 03:16:10|11423|11420.2|11426|11423.2|11426.5|11423.7|11423|11420.2|2
1655435780000|2022-06-17 03:16:20|11426.1|11422.1|11430|11427.2|11431|11428.2|11426|11422.1|15
1655435790000|2022-06-17 03:16:30|11431.1|11427.1|11430|11427.2|11431.1|11427.2|11429|11425.1|4
1655435800000|2022-06-17 03:16:40|11430.5|11427.7|11430.1|11426.1|11432|11429.2|11429|11426.1|7
1655435810000|2022-06-17 03:16:50|11430|11427.2|11429|11426.2|11430.1|11427.2|11428.5|11425.7|3
1655435820000|2022-06-17 03:17:00|11426|11423.2|11424|11421.2|11427.1|11423.2|11423.5|11420.1|11
1655435830000|2022-06-17 03:17:10|11423|11420.2|11422|11419.2|11425|11422.2|11422|11419.2|4
1655435840000|2022-06-17 03:17:20|11421.5|11418.7|11422|11419.2|11423.1|11420.2|11420|11417.1|4
1655435850000|2022-06-17 03:17:30|11422.1|11418.1|11423|11420.2|11423.5|11420.7|11422|11418.1|0
1655435860000|2022-06-17 03:17:40|11425.1|11421.1|11423|11420.2|11425.1|11421.2|11423|11420.1|7
1655435870000|2022-06-17 03:17:50|11424.1|11420.1|11422.1|11418.1|11424.1|11421.2|11422|11418.1|3
1655435880000|2022-06-17 03:18:00|11420.5|11417.7|11423|11420.2|11423.1|11420.2|11420|11417.1|7
1655435890000|2022-06-17 03:18:10|11424.1|11420.1|11422|11419.2|11424.1|11420.2|11422|11418.1|2
1655435900000|2022-06-17 03:18:20|11423|11420.2|11421.1|11417.1|11423.1|11420.2|11420|11416.6|7
1655435910000|2022-06-17 03:18:30|11421|11418.2|11421|11418.2|11422.1|11418.2|11420.5|11417.1|2
1655435920000|2022-06-17 03:18:40|11422.1|11418.1|11422|11419.2|11423.1|11419.2|11421|11418.1|2
1655435930000|2022-06-17 03:18:50|11422.4|11419.6|11423|11420.2|11424|11421.2|11422.4|11419.6|3
1655435940000|2022-06-17 03:19:00|11423.1|11419.1|11421|11418.2|11423.1|11420.2|11420.9|11418.1|5
1655435950000|2022-06-17 03:19:10|11420.5|11417.7|11422.1|11418.1|11422.1|11418.6|11419.5|11416.7|3
1655435960000|2022-06-17 03:19:20|11421|11418.2|11419.4|11416.6|11421|11418.2|11419.4|11416.6|1
1655435970000|2022-06-17 03:19:30|11419.9|11417.1|11417.4|11414.6|11419.9|11417.1|11416.9|11414.1|12
1655435980000|2022-06-17 03:19:40|11417|11414.2|11416.9|11414.1|11417|11414.2|11416.4|11413.6|2
1655435990000|2022-06-17 03:19:50|11417.4|11414.6|11418|11414|11418.9|11416.1|11416.5|11413.7|12
1655436000000|2022-06-17 03:20:00|11417.9|11415.1|11424|11420|11425|11421.1|11417.9|11415|4
1655436010000|2022-06-17 03:20:10|11423.9|11421.1|11420.4|11417.6|11423.9|11421.1|11419.9|11415.5|3
1655436020000|2022-06-17 03:20:20|11420|11416|11419.9|11417.1|11421|11417.1|11419.9|11416|1
1655436030000|2022-06-17 03:20:30|11420|11416|11418.9|11416.1|11420|11416.1|11418.9|11416|3
1655436040000|2022-06-17 03:20:40|11419.9|11417.1|11422.9|11420.1|11425|11422.1|11419.9|11417.1|4
1655436050000|2022-06-17 03:20:50|11423.9|11421.1|11424.9|11422.1|11424.9|11422.1|11423.9|11421.1|2
1655436060000|2022-06-17 03:21:00|11425.4|11422.6|11427|11423|11428|11425.1|11425.4|11422.6|13
1655436070000|2022-06-17 03:21:10|11426.9|11424.1|11427|11423|11427|11424.1|11426.4|11423|2
1655436080000|2022-06-17 03:21:20|11425.9|11423.1|11425.9|11423.1|11426|11423.1|11425.9|11422|0
1655436090000|2022-06-17 03:21:30|11426.4|11423.6|11425.9|11423.1|11426.4|11423.6|11425.9|11423.1|2
1655436100000|2022-06-17 03:21:40|||||||||1
1655436110000|2022-06-17 03:21:50|11426.4|11423.6|11425.9|11423.1|11426.4|11423.6|11425.9|11423.1|1
1655436120000|2022-06-17 03:22:00|11424.9|11422.1|11424.9|11422.1|11424.9|11422.1|11424.9|11422.1|1
1655436130000|2022-06-17 03:22:10|11426.4|11423.6|11426.4|11423.6|11428|11424.1|11426.4|11423.6|3
1655436140000|2022-06-17 03:22:20|11427.4|11424.6|11429.9|11427.1|11429.9|11427.1|11427.4|11424.6|9
1655436150000|2022-06-17 03:22:30|11430|11426|11428.9|11426.1|11430.4|11427.6|11428.9|11426|20
1655436160000|2022-06-17 03:22:40|11428.4|11425.6|11429.9|11427.1|11429.9|11427.1|11428.4|11425.6|5
1655436170000|2022-06-17 03:22:50|11429.4|11426.6|11422.9|11420.1|11429.9|11427.1|11421.9|11419.1|11
1655436180000|2022-06-17 03:23:00|11421.4|11418.6|11422.9|11420.1|11424|11421.1|11421.4|11418|7
1655436190000|2022-06-17 03:23:10|11421.9|11419.1|11422.9|11420.1|11422.9|11420.1|11421.9|11419.1|2
1655436200000|2022-06-17 03:23:20|11421.9|11419.1|11424.9|11422.1|11424.9|11422.1|11421.9|11419.1|5
1655436210000|2022-06-17 03:23:30|11426|11422|11427.9|11425.1|11429|11425.1|11424.9|11422|2
1655436220000|2022-06-17 03:23:40|11428|11424|11428.9|11426.1|11428.9|11426.1|11427.9|11424|2
1655436230000|2022-06-17 03:23:50|11429.4|11426.6|11430|11426|11430|11427.1|11428.9|11426|21
1655436240000|2022-06-17 03:24:00|11429.9|11427.1|11429.9|11427.1|11429.9|11427.1|11429.9|11427.1|0
1655436250000|2022-06-17 03:24:10|11430.9|11428.1|11431.9|11429.1|11433.9|11431.1|11430.9|11428.1|7
1655436260000|2022-06-17 03:24:20|11433|11429|11431.9|11429.1|11433|11430.1|11430.9|11428.1|3
1655436270000|2022-06-17 03:24:30|11432|11428|11428.4|11425.6|11432|11428.1|11427.4|11424.6|7
1655436280000|2022-06-17 03:24:40|11428.9|11426.1|11428.9|11426.1|11430|11426.1|11427.9|11425|2
1655436290000|2022-06-17 03:24:50|11429.4|11426.6|11429.9|11427.1|11429.9|11427.1|11428.4|11425.6|3
1655436300000|2022-06-17 03:25:00|11430.4|11427.6|11431.9|11429.1|11433|11429.1|11428.4|11425.6|4
1655436310000|2022-06-17 03:25:10|11433|11429|11431.9|11429.1|11433|11429.1|11430.9|11428|0
1655436320000|2022-06-17 03:25:20|11433|11429|11430.9|11428.1|11433|11429.1|11430.9|11428|0
1655436330000|2022-06-17 03:25:30|11432|11428|11432.9|11430.1|11433|11430.1|11430.9|11428|4
1655436340000|2022-06-17 03:25:40|11432.4|11429.6|11430.9|11428.1|11432.4|11429.6|11429.9|11427|11
1655436350000|2022-06-17 03:25:50|11429.9|11427.1|11431|11427|11431|11427.1|11429.9|11427|1
1655436360000|2022-06-17 03:26:00|11430.9|11428.1|11427.9|11425.1|11431|11428.1|11427.4|11424.6|9
1655436370000|2022-06-17 03:26:10|||||||||1
1655436380000|2022-06-17 03:26:20|11428.9|11426.1|11428.9|11426.1|11430|11427.1|11428.9|11426|2
1655436390000|2022-06-17 03:26:30|11429|11425|11429|11425|11430|11426.1|11425.9|11423|5
1655436400000|2022-06-17 03:26:40|11428|11424|11431|11427|11431|11428.1|11427.9|11424|0
1655436410000|2022-06-17 03:26:50|11429.9|11427.1|11431|11427|11431|11427.1|11429.9|11427|0
1655436420000|2022-06-17 03:27:00|11430.9|11428.1|11427.9|11425.1|11431|11428.1|11427.9|11425.1|5
1655436430000|2022-06-17 03:27:10|11426.9|11424.1|11425.9|11423.1|11426.9|11424.1|11425.9|11423.1|1
1655436440000|2022-06-17 03:27:20|11425.4|11422.6|11423.9|11421.1|11425.4|11422.6|11422.4|11419.6|15
1655436450000|2022-06-17 03:27:30|11422.9|11420.1|11420.9|11418.1|11422.9|11420.1|11420.9|11418.1|8
1655436460000|2022-06-17 03:27:40|11421.9|11419.1|11421.9|11419.1|11422|11419.1|11421.4|11418|2
1655436470000|2022-06-17 03:27:50|11421.4|11418.6|11421.4|11418.6|11421.4|11418.6|11421.4|11418.6|0
1655436480000|2022-06-17 03:28:00|11422.4|11419.6|11423.9|11421.1|11425.5|11422.1|11421.9|11417.5|14
1655436490000|2022-06-17 03:28:10|11424|11420|11423.9|11421.1|11424|11421.1|11423.9|11420|1
1655436500000|2022-06-17 03:28:20|11424|11420|11423.9|11421.1|11424|11421.1|11423.9|11420|0
1655436510000|2022-06-17 03:28:30|11427.5|11419.5|11425.9|11423.1|11427.5|11423.1|11423.9|11419.5|8
1655436520000|2022-06-17 03:28:40|11424.9|11422.1|11425.4|11422.6|11426|11423.1|11424.9|11422|0
1655436530000|2022-06-17 03:28:50|11423.9|11421.1|11425|11421|11428.5|11423.1|11421.9|11419|22
1655436540000|2022-06-17 03:29:00|11423.9|11421.1|11424|11420|11425|11421.1|11421.9|11419|1
1655436560000|2022-06-17 03:29:20|11423.9|11421.1|11426|11422|11426|11422.1|11423.9|11421|0
1655436570000|2022-06-17 03:29:30|11424.4|11421.6|11426.9|11424.1|11427|11424.1|11424.4|11421.6|8
1655436580000|2022-06-17 03:29:40|11426.4|11423.6|11427.9|11425.1|11428.4|11425.6|11426.4|11423.6|4
1655436590000|2022-06-17 03:29:50|11428.9|11426.1|11429.9|11427.1|11430|11427.1|11427.9|11425|5
1655436600000|2022-06-17 03:30:00|11432|11428|11432|11428|11433|11429.1|11429.4|11426.6|16
1655436610000|2022-06-17 03:30:10|11431.9|11429.1|11432|11428|11432|11429.1|11431.9|11428|2
1655436620000|2022-06-17 03:30:20|11431.9|11429.1|11431.9|11429.1|11432.9|11430.1|11428.9|11425|15
1655436630000|2022-06-17 03:30:30|11432|11428|11431|11427|11432|11428.1|11430.9|11427|2
1655436640000|2022-06-17 03:30:40|11430.9|11428.1|11432|11428|11432|11429.1|11430.9|11428|1
1655436650000|2022-06-17 03:30:50|11431.9|11429.1|11431.9|11429.1|11431.9|11429.1|11431.9|11429.1|1
1655436660000|2022-06-17 03:31:00|11431.4|11428.6|11430|11426|11431.4|11428.6|11428.9|11426|3
1655436670000|2022-06-17 03:31:10|11430.4|11427.6|11430|11426|11430.4|11427.6|11428.9|11426|1
1655436680000|2022-06-17 03:31:20|11429.9|11427.1|11430|11426|11430.4|11427.6|11428.9|11426|1
1655436690000|2022-06-17 03:31:30|11429.9|11427.1|11428.9|11426.1|11429.9|11427.1|11428.9|11426.1|0
1655436700000|2022-06-17 03:31:40|11427.9|11425.1|11427.9|11425.1|11429|11426.1|11427.9|11425|1
1655436710000|2022-06-17 03:31:50|11425.9|11423.1|11427|11423|11427|11423.1|11425.9|11422|2
1655436720000|2022-06-17 03:32:00|11425.9|11423.1|11426.9|11424.1|11427.4|11424.6|11425.9|11423|1
1655436730000|2022-06-17 03:32:10|11428|11424|11428.9|11426.1|11429|11426.1|11428|11424|4
1655436740000|2022-06-17 03:32:20|11430|11426|11428.9|11426.1|11430|11426.1|11428.9|11426|2
1655436750000|2022-06-17 03:32:30|11430|11426|11430|11426|11430|11426|11430|11426|0
1655436760000|2022-06-17 03:32:40|11428.4|11425.6|11427.9|11425.1|11428.4|11425.6|11425.9|11423|14
1655436770000|2022-06-17 03:32:50|11428.9|11426.1|11429.9|11427.1|11430|11427.1|11427.9|11425|9
1655436780000|2022-06-17 03:33:00|11431.4|11428.6|11430.9|11428.1|11431.4|11428.6|11430.9|11428.1|5
1655436790000|2022-06-17 03:33:10|11429.9|11427.1|11429.9|11427.1|11429.9|11427.1|11429.4|11426.6|2
1655436800000|2022-06-17 03:33:20|11429.4|11426.6|11429.9|11427.1|11429.9|11427.1|11429.4|11426.6|1
1655436810000|2022-06-17 03:33:30|11425.9|11423.1|11426|11422|11427|11423.1|11424.9|11421|46
1655436820000|2022-06-17 03:33:40|11424.9|11422.1|11423.9|11421.1|11425|11422.1|11423.4|11420.6|2
1655436830000|2022-06-17 03:33:50|11424.4|11421.6|11423.9|11421.1|11424.4|11421.6|11423.9|11421.1|3
1655436840000|2022-06-17 03:34:00|11423.4|11420.6|11422.9|11420.1|11423.4|11420.6|11421.9|11419.1|3
1655436850000|2022-06-17 03:34:10|11424|11420|11427.9|11425.1|11427.9|11425.1|11423.9|11420|7
1655436860000|2022-06-17 03:34:20|11428|11424|11427|11423|11428|11424.1|11425.9|11423|2
1655436870000|2022-06-17 03:34:30|11426.9|11424.1|11425.9|11423.1|11427|11424.1|11425.9|11422.5|0
1655436880000|2022-06-17 03:34:40|11426.4|11423.6|11426.9|11424.1|11426.9|11424.1|11426.4|11423.6|1
1655436890000|2022-06-17 03:34:50|11427.4|11424.6|11428.9|11426.1|11430|11427.1|11427.4|11424.6|2
1655436900000|2022-06-17 03:35:00|11430|11426|11431.9|11429.1|11431.9|11429.1|11429.9|11426|1
1655436910000|2022-06-17 03:35:10|11430.9|11428.1|11430.9|11428.1|11433.9|11431.1|11430.4|11427.6|12
1655436930000|2022-06-17 03:35:30|11431.9|11429.1|11433|11429|11434|11431.1|11431.4|11428.6|4
1655436940000|2022-06-17 03:35:40|11431.9|11429.1|11430.9|11428.1|11432|11429.1|11430.9|11428|2
1655436950000|2022-06-17 03:35:50|11430.4|11427.6|11429.9|11427.1|11431.4|11428.6|11429.9|11427.1|2
1655436970000|2022-06-17 03:36:10|11428.9|11426.1|11427.9|11425.1|11428.9|11426.1|11427.9|11425.1|11
1655436980000|2022-06-17 03:36:20|11430|11426|11429.9|11427.1|11430|11427.1|11429.9|11426|3
1655436990000|2022-06-17 03:36:30|11430.4|11427.6|11431.9|11429.1|11431.9|11429.1|11430.4|11427|3
1655437000000|2022-06-17 03:36:40|11432.9|11428.9|11431.8|11429|11433.4|11430.6|11431.8|11428|7
1655437010000|2022-06-17 03:36:50|11431.9|11429.1|11429.9|11427.1|11433|11430.1|11429.9|11427|4
1655437020000|2022-06-17 03:37:00|11430.9|11428.1|11430.9|11428.1|11432|11429.1|11429.4|11426.6|3
1655437030000|2022-06-17 03:37:10|11430.4|11427.6|11429.8|11427|11431|11428.1|11428.4|11425.6|1
1655437040000|2022-06-17 03:37:20|11430.9|11426.9|11433.8|11431|11433.8|11431|11430.8|11426.9|5
1655437050000|2022-06-17 03:37:30|11432.9|11430.1|11431.9|11429.1|11432.9|11430.1|11430.9|11427.9|3
1655437060000|2022-06-17 03:37:40|11431.8|11429|11433.8|11431|11433.8|11431|11431.8|11429|1
1655437070000|2022-06-17 03:37:50|11432.8|11430|11431.9|11427.9|11432.8|11430|11430.8|11427.9|3
1655437080000|2022-06-17 03:38:00|11430.9|11428.1|11429.8|11427|11431.9|11428.1|11429.8|11426.9|4
1655437090000|2022-06-17 03:38:10|11430.9|11426.9|11430.8|11428|11430.9|11428|11429.8|11426.9|1
1655437100000|2022-06-17 03:38:20|11430.9|11426.9|11429.8|11427|11430.9|11427|11429.8|11426.9|1
1655437110000|2022-06-17 03:38:30|11428.8|11426|11428.8|11426|11428.8|11426|11428.8|11426|4
1655437120000|2022-06-17 03:38:40|11428.9|11424.9|11428.8|11426|11428.9|11426|11427.8|11424.9|0
1655437130000|2022-06-17 03:38:50|11427.8|11425|11427.8|11425|11427.8|11425|11427.8|11425|0
1655437140000|2022-06-17 03:39:00|11429.9|11425.9|11430.9|11426.9|11430.9|11427|11428.8|11425.9|1
1655437150000|2022-06-17 03:39:10|11430.8|11428|11430.8|11428|11431.9|11428|11430.8|11427.4|0
1655437160000|2022-06-17 03:39:20|11431.8|11429|11434.3|11431.5|11434.3|11431.5|11431.8|11427.9|4
1655437170000|2022-06-17 03:39:30|11434.8|11432|11433.8|11431|11434.8|11432|11432.3|11429.5|12
1655437190000|2022-06-17 03:39:50|11432.8|11430|11432.8|11430|11433.9|11431|11431.8|11429|2
1655437200000|2022-06-17 03:40:00|11432.9|11428.9|11432.9|11428.9|11432.9|11428.9|11432.9|11428.9|0
1655437210000|2022-06-17 03:40:10|11431.8|11429|11431.8|11429|11432.9|11430|11431.8|11428.9|1
1655437220000|2022-06-17 03:40:20|11432.3|11429.5|11431.8|11429|11432.9|11429.5|11431.8|11427.9|1
1655437230000|2022-06-17 03:40:30|11432.9|11428.9|11432.8|11430|11433.9|11430|11432.8|11428.9|0
1655437240000|2022-06-17 03:40:40|11432.9|11428.9|11432.8|11430|11432.9|11430|11432.8|11428.9|0
1655437250000|2022-06-17 03:40:50|11434.9|11430.9|11433.8|11431|11434.9|11432|11433.3|11429.9|7
1655437260000|2022-06-17 03:41:00|11434.8|11432|11433.8|11431|11434.9|11432|11433.8|11430.9|1
1655437270000|2022-06-17 03:41:10|11434.9|11430.9|11432.8|11430|11434.9|11431|11431.8|11429|0
1655437280000|2022-06-17 03:41:20|11431.8|11429|11428.8|11426|11431.8|11429|11428.8|11425.9|6
1655437290000|2022-06-17 03:41:30|11429.8|11427|11430.3|11427.5|11430.8|11428|11429.8|11427|5
1655437300000|2022-06-17 03:41:40|11429.8|11427|11428.8|11426|11430.3|11427.5|11428.8|11426|3
1655437310000|2022-06-17 03:41:50|11429.9|11425.9|11429.8|11427|11431.3|11428.5|11429.8|11425.9|4
1655437320000|2022-06-17 03:42:00|11430.3|11427.5|11429.3|11426.5|11431.3|11428.5|11428.3|11424.9|18
1655437330000|2022-06-17 03:42:10|11428.8|11426|11428.8|11426|11428.8|11426|11428.8|11426|1
1655437340000|2022-06-17 03:42:20|11429.3|11426.5|11429.9|11425.9|11429.9|11427|11428.8|11425.9|3
1655437350000|2022-06-17 03:42:30|11428.8|11426|11428.8|11426|11429.3|11426.5|11428.8|11426|0
1655437360000|2022-06-17 03:42:40|11429.9|11425.9|11429.9|11425.9|11429.9|11425.9|11429.9|11425.9|0
1655437370000|2022-06-17 03:42:50|11428.8|11426|11429.8|11427|11429.9|11427|11428.3|11425.5|0
1655437380000|2022-06-17 03:43:00|11429.3|11426.5|11429.3|11426.5|11429.8|11427|11429.3|11426.5|1
1655437390000|2022-06-17 03:43:10|11428.8|11426|11428.3|11425.5|11428.8|11426|11428.3|11425.5|1
1655437400000|2022-06-17 03:43:20|11427.3|11424.5|11427.8|11425|11427.8|11425|11427.3|11424.5|3
1655437410000|2022-06-17 03:43:30|11427.3|11424.5|11427.3|11424.5|11427.8|11425|11427.3|11424.5|1
1655437420000|2022-06-17 03:43:40|11427.8|11425|11427.8|11425|11427.9|11425|11427.8|11423.9|2
1655437430000|2022-06-17 03:43:50|11427.3|11424.5|11427.8|11425|11427.8|11425|11427.3|11424.5|4
1655437440000|2022-06-17 03:44:00|11428.8|11426|11428.8|11426|11428.8|11426|11428.8|11426|6
1655437450000|2022-06-17 03:44:10|11429.3|11426.5|11429.8|11427|11430.9|11427.5|11429.3|11426.5|1
1655437460000|2022-06-17 03:44:20|11428.8|11426|11430.9|11426.9|11430.9|11427|11428.8|11426|0
1655437470000|2022-06-17 03:44:30|11430.8|11428|11431.3|11428.5|11431.3|11428.5|11430.8|11428|0
1655437480000|2022-06-17 03:44:40|11430.8|11428|11431.3|11428.5|11431.3|11428.5|11430.8|11428|0
1655437490000|2022-06-17 03:44:50|11430.8|11428|11430.8|11428|11430.8|11428|11430.3|11427.5|2
1655437500000|2022-06-17 03:45:00|11430.3|11427.5|11429.8|11427|11430.3|11427.5|11429.8|11427|0
1655437510000|2022-06-17 03:45:10|11429.3|11426.5|11429.8|11427|11429.8|11427|11427.8|11425|7
1655437520000|2022-06-17 03:45:20|11429.9|11425.9|11429.8|11427|11429.9|11427|11429.8|11425.9|0
1655437530000|2022-06-17 03:45:30|11430.9|11426.9|11430.9|11426.9|11430.9|11427|11429.8|11426.9|0
1655437540000|2022-06-17 03:45:40|11429.8|11427|11432.9|11428.9|11432.9|11429|11429.8|11426.9|24
1655437550000|2022-06-17 03:45:50|11432.8|11430|11432.9|11428.9|11432.9|11430|11431.8|11428.9|1
1655437560000|2022-06-17 03:46:00|11432.8|11430|11432.9|11428.9|11432.9|11430|11431.8|11428.9|1
1655437570000|2022-06-17 03:46:10|11431.8|11429|11431.8|11429|11431.8|11429|11431.8|11429|0
1655437580000|2022-06-17 03:46:20|||||||||4
1655437590000|2022-06-17 03:46:30|11432.3|11429.5|11431.8|11429|11432.3|11429.5|11431.3|11428.5|1
1655437610000|2022-06-17 03:46:50|11432.8|11430|11431.8|11429|11432.9|11430|11431.8|11428.9|0
1655437640000|2022-06-17 03:47:20|11437.3|11434.5|11435.8|11433|11437.3|11434.5|11433.8|11431|48
1655437650000|2022-06-17 03:47:30|11434.8|11432|11435.8|11433|11435.8|11433|11433.8|11430.9|5
1655437660000|2022-06-17 03:47:40|11436.9|11432.9|11436.8|11434|11436.9|11434|11436.8|11432.9|1
1655437670000|2022-06-17 03:47:50|11435.8|11433|11435.8|11433|11435.8|11433|11435.8|11433|0
1655437690000|2022-06-17 03:48:10|11436.3|11433.5|11436.9|11432.9|11436.9|11434|11435.8|11432.9|4
1655437700000|2022-06-17 03:48:20|11436.8|11434|11437.8|11435|11437.8|11435|11436.8|11432.9|2
1655437710000|2022-06-17 03:48:30|11437.3|11434.5|11437.9|11433.9|11437.9|11435|11436.3|11433.5|6
1655437720000|2022-06-17 03:48:40|11436.8|11434|11435.8|11433|11436.9|11434|11435.8|11432.9|16
1655437730000|2022-06-17 03:48:50|11435.3|11432.5|11435.8|11433|11435.9|11433|11434.8|11431.9|1
1655437740000|2022-06-17 03:49:00|11433.9|11429.9|11431.8|11429|11433.9|11430|11431.8|11428.9|13
1655437750000|2022-06-17 03:49:10|11431.9|11427.9|11429.8|11427|11431.9|11427.9|11429.8|11426.9|13
1655437760000|2022-06-17 03:49:20|11430.9|11426.9|11430.3|11427.5|11430.9|11428|11429.8|11426.9|1
1655437770000|2022-06-17 03:49:30|11429.8|11427|11429.8|11427|11430.3|11427.5|11429.3|11426.5|1
1655437780000|2022-06-17 03:49:40|11430.8|11428|11431.8|11429|11431.8|11429|11430.8|11428|4
1655437800000|2022-06-17 03:50:00|11431.3|11428.5|11431.9|11427.9|11431.9|11429|11430.8|11427.9|12
1655437810000|2022-06-17 03:50:10|11430.8|11428|11430.8|11428|11430.9|11428|11430.8|11426.9|3
1655437820000|2022-06-17 03:50:20|11431.8|11429|11430.8|11428|11432.3|11429.5|11430.8|11428|4
1655437840000|2022-06-17 03:50:40|11431.3|11428.5|11430.3|11427.5|11431.3|11428.5|11430.3|11427.5|1
1655437850000|2022-06-17 03:50:50|11430.8|11428|11431.3|11428.5|11431.3|11428.5|11430.8|11428|2
1655437870000|2022-06-17 03:51:10|11430.9|11426.9|11429.3|11426.5|11430.9|11427.5|11429.3|11426.5|18
1655437880000|2022-06-17 03:51:20|11429.8|11427|11429.8|11427|11429.8|11427|11429.8|11427|0
1655437890000|2022-06-17 03:51:30|11429.3|11426.5|11429.8|11427|11429.8|11427|11429.3|11426.5|1
1655437920000|2022-06-17 03:52:00|11428.8|11426|11428.8|11426|11428.8|11426|11427.8|11425|11
1655437940000|2022-06-17 03:52:20|11428.9|11424.9|11427.8|11425|11428.9|11425.5|11427.8|11424.9|0
1655437950000|2022-06-17 03:52:30|11428.9|11424.9|11427.8|11425|11428.9|11426|11427.8|11424.9|0
1655437960000|2022-06-17 03:52:40|11428.8|11426|11428.8|11426|11428.9|11426|11427.8|11424.9|4
1655437970000|2022-06-17 03:52:50|11429.9|11425.9|11429.8|11427|11429.9|11427|11429.8|11425.9|4
1655437980000|2022-06-17 03:53:00|11429.3|11426.5|11429.8|11427|11429.8|11427|11428.8|11426|3
1655437990000|2022-06-17 03:53:10|11430.3|11427.5|11432.9|11428.9|11432.9|11430|11430.3|11427.5|2
1655438000000|2022-06-17 03:53:20|11431.8|11429|11431.3|11428.5|11432.3|11429.5|11431.3|11428.5|1
1655438020000|2022-06-17 03:53:40|11430.8|11428|11430.8|11428|11430.8|11428|11430.8|11428|0
1655438040000|2022-06-17 03:54:00|11431.3|11428.5|11430.8|11428|11431.3|11428.5|11430.8|11428|0
1655438050000|2022-06-17 03:54:10|11430.3|11427.5|11430.3|11427.5|11430.3|11427.5|11430.3|11427.5|0
1655438080000|2022-06-17 03:54:40|11430.8|11428|11430.8|11428|11430.8|11428|11430.8|11428|0
1655438090000|2022-06-17 03:54:50|11430.7|11427.9|11430.8|11428|11430.8|11428|11429.8|11427|1
1655438100000|2022-06-17 03:55:00|11430.3|11427.5|11430.7|11427.9|11430.8|11427.9|11429.7|11426.8|1
1655438110000|2022-06-17 03:55:10|11430.8|11426.8|11431.7|11428.9|11431.8|11428.9|11430.7|11426.8|1
1655438120000|2022-06-17 03:55:20|11431.2|11428.4|11431.7|11428.9|11431.7|11428.9|11431.2|11428.4|1
1655438150000|2022-06-17 03:55:50|11430.7|11427.9|11431.7|11428.9|11432.2|11429.4|11430.7|11427.9|3
1655438160000|2022-06-17 03:56:00|||||||||1
1655438170000|2022-06-17 03:56:10|11432.2|11429.4|11432.2|11429.4|11432.7|11429.9|11431.7|11428.9|1
1655438180000|2022-06-17 03:56:20|11431.7|11428.9|11431.7|11428.9|11432.2|11429.4|11431.7|11428.9|1
1655438190000|2022-06-17 03:56:30|||||||||1
1655438200000|2022-06-17 03:56:40|11432.2|11429.4|11429.2|11426.4|11432.2|11429.4|11429.2|11426.4|4
1655438210000|2022-06-17 03:56:50|11428.7|11425.9|11429.2|11426.4|11429.2|11426.4|11427.7|11424.8|10
1655438220000|2022-06-17 03:57:00|11428.7|11425.9|11428.7|11425.9|11428.7|11425.9|11428.7|11425.9|1
1655438230000|2022-06-17 03:57:10|11429.7|11426.9|11429.7|11426.9|11429.7|11426.9|11428.7|11425.9|0
1655438240000|2022-06-17 03:57:20|11430.8|11426.8|11430.8|11426.8|11430.8|11427.9|11430.7|11426.8|2
1655438260000|2022-06-17 03:57:40|11429.7|11426.9|11430.8|11426.8|11430.8|11427.9|11429.7|11426.8|0
1655438290000|2022-06-17 03:58:10|11429.7|11426.9|11429.7|11426.9|11429.7|11426.9|11429.7|11426.9|0
1655438300000|2022-06-17 03:58:20|11429.8|11425.8|11429.8|11425.8|11429.8|11425.8|11429.8|11425.8|0
1655438310000|2022-06-17 03:58:30|11429.7|11426.9|11429.7|11426.9|11429.7|11426.9|11429.7|11426.9|0
1655438320000|2022-06-17 03:58:40|11428.7|11425.9|11428.7|11425.9|11428.7|11425.9|11428.7|11425.9|1
1655438340000|2022-06-17 03:59:00|11429.2|11426.4|11428.7|11425.9|11429.8|11426.9|11428.7|11425.8|0
1655438350000|2022-06-17 03:59:10|11429.7|11426.9|11428.7|11425.9|11429.8|11426.9|11428.7|11425.8|0
1655438360000|2022-06-17 03:59:20|11429.2|11426.4|11429.2|11426.4|11429.2|11426.4|11429.2|11426.4|0
1655438380000|2022-06-17 03:59:40|11428.7|11425.9|11428.7|11425.9|11428.7|11425.9|11428.7|11425.9|6
1655438390000|2022-06-17 03:59:50|11429.2|11426.4|11428.2|11425.4|11429.2|11426.4|11428.2|11425.4|1
1655438400000|2022-06-17 04:00:00|11428.7|11425.9|11430.7|11427.9|11430.8|11427.9|11428.7|11425.9|5
1655438410000|2022-06-17 04:00:10|11431.7|11428.9|11432.7|11429.9|11433.2|11430.4|11431.7|11428.9|8
1655438420000|2022-06-17 04:00:20|11434.2|11431.4|11433.7|11430.9|11434.2|11431.4|11433.7|11430.9|4
1655438430000|2022-06-17 04:00:30|11434.7|11431.9|11434.8|11430.8|11434.8|11431.9|11433.7|11430.8|4
1655438440000|2022-06-17 04:00:40|11434.7|11431.9|11433.7|11430.9|11434.8|11431.9|11433.7|11430.8|0
1655438460000|2022-06-17 04:01:00|11433.2|11430.4|11431.7|11428.9|11433.8|11430.9|11431.7|11428.9|10
1655438490000|2022-06-17 04:01:30|11433.7|11430.9|11433.8|11429.8|11433.8|11430.9|11433.7|11429.8|21
1655438500000|2022-06-17 04:01:40|11432.7|11429.9|11432.7|11429.9|11432.7|11429.9|11432.7|11429.9|64
1655438520000|2022-06-17 04:02:00|11433.8|11429.8|11433.7|11430.9|11433.8|11430.9|11433.2|11429.8|1
1655438530000|2022-06-17 04:02:10|11433.2|11430.4|11433.7|11430.9|11433.7|11430.9|11433.2|11430.4|0
1655438540000|2022-06-17 04:02:20|11433.2|11430.4|11432.7|11429.9|11433.2|11430.4|11432.7|11429.9|3
1655438570000|2022-06-17 04:02:50|11433.2|11430.4|11433.7|11430.9|11433.7|11430.9|11433.2|11430.4|2
1655438580000|2022-06-17 04:03:00|11433.8|11429.8|11432.2|11429.4|11433.8|11430.4|11432.2|11429.4|0
1655438590000|2022-06-17 04:03:10|11432.8|11428.8|11432.7|11429.9|11432.8|11429.9|11432.7|11428.8|5
1655438620000|2022-06-17 04:03:40|11433.2|11430.4|11433.2|11430.4|11433.2|11430.4|11433.2|11430.4|0
1655438630000|2022-06-17 04:03:50|11432.7|11429.9|11435.7|11432.9|11435.7|11432.9|11432.7|11429.9|6
1655438640000|2022-06-17 04:04:00|11436.8|11432.8|11435.8|11431.8|11436.8|11433.9|11433.7|11430.8|15
1655438650000|2022-06-17 04:04:10|11435.7|11432.9|11433.7|11430.9|11435.7|11432.9|11433.2|11430.4|1
1655438660000|2022-06-17 04:04:20|11434.8|11430.8|11434.8|11430.8|11434.8|11430.8|11434.8|11430.8|0
1655438670000|2022-06-17 04:04:30|11435.7|11432.9|11434.7|11431.9|11435.8|11432.9|11434.7|11431.8|8
1655438680000|2022-06-17 04:04:40|11435.8|11431.8|11435.7|11432.9|11436.8|11432.9|11435.7|11431.8|0
1655438690000|2022-06-17 04:04:50|11434.7|11431.9|11434.7|11431.9|11434.7|11431.9|11434.7|11431.9|0
1655438700000|2022-06-17 04:05:00|11433.7|11430.9|11433.7|11430.9|11433.7|11430.9|11433.7|11430.9|0
1655438720000|2022-06-17 04:05:20|11433.2|11430.4|11433.7|11430.9|11433.7|11430.9|11433.2|11430.4|1
1655438740000|2022-06-17 04:05:40|11433.8|11429.8|11432.7|11429.9|11433.8|11429.9|11432.7|11429.8|0
1655438750000|2022-06-17 04:05:50|11433.2|11430.4|11437.7|11434.9|11437.7|11434.9|11433.2|11430.4|7
1655438760000|2022-06-17 04:06:00|11438.2|11435.4|11438.7|11435.9|11439.7|11436.9|11438.2|11435.4|19
1655438770000|2022-06-17 04:06:10|11439.8|11435.8|11438.7|11435.9|11440.2|11437.4|11438.7|11435.8|3
1655438780000|2022-06-17 04:06:20|11438.8|11434.8|11438.8|11434.8|11438.8|11434.9|11437.7|11434.8|2
1655438790000|2022-06-17 04:06:30|11438.7|11435.9|11438.7|11435.9|11438.8|11435.9|11437.7|11434.8|1
1655438800000|2022-06-17 04:06:40|11439.8|11435.8|11439.7|11436.9|11439.8|11436.9|11439.7|11435.8|1
1655438810000|2022-06-17 04:06:50|11440.8|11436.8|11438.7|11435.9|11440.8|11436.9|11438.7|11435.9|1
1655438820000|2022-06-17 04:07:00|11437.2|11434.4|11438.7|11435.9|11439.2|11436.4|11437.2|11434.4|8
1655438840000|2022-06-17 04:07:20|11438.8|11434.8|11438.8|11434.8|11438.8|11435.9|11437.7|11434.8|0
1655438850000|2022-06-17 04:07:30|11438.7|11435.9|11438.7|11435.9|11438.7|11435.9|11438.7|11435.9|0
1655438870000|2022-06-17 04:07:50|11439.2|11436.4|11438.7|11435.9|11441.8|11438.9|11438.7|11435.9|8
1655438880000|2022-06-17 04:08:00|11439.8|11435.8|11438.8|11434.8|11439.8|11435.9|11438.7|11434.8|0
1655438890000|2022-06-17 04:08:10|11438.7|11435.9|11439.7|11436.9|11440.8|11437.9|11438.7|11435.8|1
1655438900000|2022-06-17 04:08:20|11438.7|11435.9|11438.7|11435.9|11438.7|11435.9|11438.7|11435.9|2
1655438910000|2022-06-17 04:08:30|11438.8|11434.8|11440.7|11437.9|11440.7|11437.9|11437.7|11434.8|10
1655438920000|2022-06-17 04:08:40|11440.8|11436.8|11443.2|11440.4|11444.2|11441.4|11440.2|11436.8|8
1655438930000|2022-06-17 04:08:50|11440.7|11437.9|11439.7|11436.9|11440.8|11437.9|11439.7|11436.8|3
1655438940000|2022-06-17 04:09:00|11438.7|11435.9|11440.7|11437.9|11440.8|11437.9|11438.7|11435.9|1
1655438950000|2022-06-17 04:09:10|11440.8|11436.8|11440.8|11436.8|11440.8|11436.8|11440.8|11436.8|0
1655438960000|2022-06-17 04:09:20|11439.7|11436.9|11440.2|11437.4|11440.8|11437.9|11439.7|11436.8|0
1655438970000|2022-06-17 04:09:30|11439.7|11436.9|11439.7|11436.9|11439.7|11436.9|11439.7|11436.9|3
1655439010000|2022-06-17 04:10:10|11439.2|11436.4|11439.7|11436.9|11439.7|11436.9|11439.2|11436.4|0
1655439020000|2022-06-17 04:10:20|11440.8|11436.8|11440.7|11437.9|11440.8|11437.9|11440.2|11436.8|0
1655439030000|2022-06-17 04:10:30|11441.7|11438.9|11442.7|11439.9|11442.7|11439.9|11441.7|11438.9|2
1655439040000|2022-06-17 04:10:40|11443.2|11440.4|11441.7|11438.9|11443.2|11440.4|11441.7|11438.9|1
1655439050000|2022-06-17 04:10:50|11441.2|11438.4|11441.7|11438.9|11442.7|11439.9|11441.2|11438.4|2
1655439060000|2022-06-17 04:11:00|||||||||1
1655439080000|2022-06-17 04:11:20|||||||||1
1655439090000|2022-06-17 04:11:30|11442.2|11439.4|11440.7|11437.9|11442.7|11439.9|11440.7|11437.9|4
1655439100000|2022-06-17 04:11:40|11440.6|11437.8|11439.8|11435.8|11440.6|11437.8|11438.7|11435.8|3
1655439110000|2022-06-17 04:11:50|11440.7|11437.9|11440.7|11437.9|11440.7|11437.9|11440.7|11437.9|1
1655439120000|2022-06-17 04:12:00|11440.6|11437.8|11442.1|11439.3|11442.1|11439.3|11440.6|11437.8|2
1655439130000|2022-06-17 04:12:10|11441.6|11438.8|11443.7|11439.7|11443.8|11440.8|11441.2|11438.4|12
1655439140000|2022-06-17 04:12:20|11443.6|11440.8|11441.6|11438.8|11443.6|11440.8|11441.6|11438.7|1
1655439150000|2022-06-17 04:12:30|11441.1|11438.3|11441.6|11438.8|11441.6|11438.8|11441.1|11438.3|1
1655439160000|2022-06-17 04:12:40|11442.7|11438.7|11442.7|11438.7|11442.7|11439.8|11442.6|11438.7|1
1655439170000|2022-06-17 04:12:50|11442.6|11439.8|11442.6|11439.8|11442.6|11439.8|11442.6|11439.8|0
1655439180000|2022-06-17 04:13:00|11443.6|11440.8|11447.7|11443.7|11447.7|11444.8|11443.6|11440.8|48
1655439190000|2022-06-17 04:13:10|11446.6|11443.8|11446.6|11443.8|11446.6|11443.8|11446.6|11443.8|0
1655439200000|2022-06-17 04:13:20|11447.1|11444.3|11446.6|11443.8|11447.1|11444.3|11446.6|11443.8|28
1655439220000|2022-06-17 04:13:40|11446.1|11443.3|11446.1|11443.3|11446.1|11443.3|11446.1|11443.3|0
1655439230000|2022-06-17 04:13:50|11445.6|11442.8|11445.6|11442.8|11445.6|11442.8|11445.6|11442.8|1
1655439240000|2022-06-17 04:14:00|11443.2|11440.4|11442.6|11439.8|11443.2|11440.4|11442.1|11439.3|17
1655439250000|2022-06-17 04:14:10|11442.7|11438.7|11441.6|11438.8|11442.7|11439.8|11441.6|11438.7|0
1655439260000|2022-06-17 04:14:20|11442.7|11438.7|11442.6|11439.8|11442.7|11439.8|11441.6|11438.7|0
1655439270000|2022-06-17 04:14:30|11442.7|11438.7|11441.6|11438.8|11443.6|11440.8|11441.6|11438.7|3
1655439290000|2022-06-17 04:14:50|11442.6|11439.8|11442.7|11438.7|11442.7|11439.8|11441.6|11438.7|1
1655439300000|2022-06-17 04:15:00|11441.6|11438.8|11443.1|11440.3|11443.1|11440.3|11441.6|11438.7|3
1655439310000|2022-06-17 04:15:10|11442.6|11439.8|11442.6|11439.8|11442.6|11439.8|11442.6|11439.8|2
1655439320000|2022-06-17 04:15:20|11443.6|11440.8|11442.6|11439.8|11443.6|11440.8|11442.6|11439.8|0
1655439350000|2022-06-17 04:15:50|||||||||1
1655439380000|2022-06-17 04:16:20|||||||||1
1655439400000|2022-06-17 04:16:40|11443.1|11440.3|11442.1|11439.3|11443.6|11440.8|11442.1|11439.3|5
1655439410000|2022-06-17 04:16:50|11442.6|11439.8|11443.6|11440.8|11444.1|11441.3|11442.6|11439.8|3
1655439420000|2022-06-17 04:17:00|11444.1|11441.3|11444.6|11441.8|11445.7|11442.8|11444.1|11441.3|2
1655439430000|2022-06-17 04:17:10|11445.1|11442.3|11446.6|11443.8|11447.1|11444.3|11445.1|11442.3|4
1655439440000|2022-06-17 04:17:20|11447.7|11443.7|11448.6|11445.8|11449.6|11446.8|11447.6|11443.7|147
1655439450000|2022-06-17 04:17:30|||||||||1
1655439460000|2022-06-17 04:17:40|11448.1|11445.3|11447.6|11444.8|11448.6|11445.8|11447.6|11444.8|23
1655439470000|2022-06-17 04:17:50|11448.1|11445.3|11448.1|11445.3|11448.6|11445.8|11448.1|11445.3|2
1655439480000|2022-06-17 04:18:00|11448.6|11445.8|11449.6|11446.8|11450.1|11447.3|11448.6|11445.8|5
1655439490000|2022-06-17 04:18:10|11450.6|11447.8|11451.6|11448.8|11451.7|11448.8|11450.6|11447.7|13
1655439500000|2022-06-17 04:18:20|11451.7|11447.7|11451.6|11448.8|11452.1|11449.3|11451.1|11447.7|5
1655439510000|2022-06-17 04:18:30|11452.1|11449.3|11455.6|11452.8|11457.1|11454.3|11451.6|11448.8|60
1655439520000|2022-06-17 04:18:40|11454.1|11451.3|11458.6|11455.8|11460.1|11457.3|11452.6|11449.8|40
1655439530000|2022-06-17 04:18:50|11458.1|11455.3|11458.6|11455.8|11458.6|11455.8|11458.1|11455.3|0
1655439540000|2022-06-17 04:19:00|11458.1|11455.3|11464.6|11461.8|11465.1|11462.3|11458.1|11455.3|63
1655439550000|2022-06-17 04:19:10|11464.7|11460.7|11461.6|11458.8|11464.7|11460.8|11460.6|11457.8|15
1655439560000|2022-06-17 04:19:20|11461.1|11458.3|11462.7|11458.7|11462.7|11459.8|11460.6|11457.7|9
1655439570000|2022-06-17 04:19:30|11461.1|11458.3|11462.6|11459.8|11463.7|11460.8|11461.1|11458.3|11
1655439580000|2022-06-17 04:19:40|11462.1|11459.3|11461.1|11458.3|11462.6|11459.8|11460.6|11457.8|11
1655439590000|2022-06-17 04:19:50|11461.6|11458.8|11461.6|11458.8|11463.1|11460.3|11461.6|11457.7|11
1655439600000|2022-06-17 04:20:00|11462.7|11458.7|11461.6|11458.8|11462.7|11459.8|11461.1|11458.3|5
1655439610000|2022-06-17 04:20:10|11462.7|11458.7|11461.6|11458.8|11463.1|11460.3|11461.1|11458.3|4
1655439620000|2022-06-17 04:20:20|||||||||2
1655439630000|2022-06-17 04:20:30|11461.1|11458.3|11460.6|11457.8|11461.6|11458.8|11460.6|11457.8|4
1655439640000|2022-06-17 04:20:40|11460.1|11457.3|11461.1|11458.3|11461.1|11458.3|11460.1|11457.3|1
1655439650000|2022-06-17 04:20:50|11460.6|11457.8|11461.6|11458.8|11461.6|11458.8|11460.6|11457.8|0
1655439660000|2022-06-17 04:21:00|11460.6|11457.8|11460.6|11457.8|11460.6|11457.8|11460.6|11457.8|2
1655439670000|2022-06-17 04:21:10|11460.1|11457.3|11458.6|11455.8|11460.1|11457.3|11458.1|11455.3|8
1655439680000|2022-06-17 04:21:20|11459.1|11456.3|11458.6|11455.8|11460.1|11457.3|11458.1|11455.3|12
1655439690000|2022-06-17 04:21:30|11459.7|11455.7|11459.6|11456.8|11461.6|11458.8|11458.6|11455.7|61
1655439700000|2022-06-17 04:21:40|11460.6|11457.8|11456.6|11453.8|11460.6|11457.8|11454.6|11451.8|30
1655439710000|2022-06-17 04:21:50|11456.1|11453.3|11457.6|11454.8|11458.6|11455.8|11456.1|11453.3|158
1655439720000|2022-06-17 04:22:00|11458.1|11455.3|11459.6|11456.8|11460.1|11457.3|11457.1|11454.3|20
1655439730000|2022-06-17 04:22:10|11459.7|11455.7|11458.6|11455.8|11459.7|11456.3|11458.6|11455.7|0
1655439740000|2022-06-17 04:22:20|11458.1|11455.3|11459.6|11456.8|11461.6|11458.8|11458.1|11455.3|21
1655439750000|2022-06-17 04:22:30|11460.1|11457.3|11460.6|11457.8|11461.6|11458.8|11459.6|11456.8|1
1655439760000|2022-06-17 04:22:40|11462.1|11459.3|11461.6|11458.8|11462.1|11459.3|11461.6|11458.8|4
1655439770000|2022-06-17 04:22:50|11462.1|11459.3|11461.6|11458.8|11462.7|11459.8|11461.1|11458.3|7
1655439780000|2022-06-17 04:23:00|11462.1|11459.3|11462.6|11459.8|11462.6|11459.8|11462.1|11459.3|1
1655439790000|2022-06-17 04:23:10|11461.6|11458.8|11461.6|11458.8|11461.6|11458.8|11461.6|11458.8|1
1655439800000|2022-06-17 04:23:20|11463.6|11459.6|11465.6|11462.8|11466.7|11463.8|11463.6|11459.6|25
1655439810000|2022-06-17 04:23:30|11466.1|11463.3|11461.6|11458.8|11466.1|11463.3|11461.6|11458.7|15
1655439820000|2022-06-17 04:23:40|11462.7|11458.7|11460.6|11457.8|11462.7|11458.8|11460.6|11457.8|3
1655439830000|2022-06-17 04:23:50|11459.6|11456.8|11460.6|11457.8|11460.7|11457.8|11459.6|11456.7|1
1655439840000|2022-06-17 04:24:00|11460.1|11457.3|11460.6|11457.8|11461.1|11458.3|11460.1|11457.3|2
1655439850000|2022-06-17 04:24:10|11459.6|11456.8|11457.6|11454.8|11459.6|11456.8|11457.6|11454.8|4
1655439860000|2022-06-17 04:24:20|11457.1|11454.3|11457.6|11454.8|11458.1|11455.3|11457.1|11454.3|5
1655439870000|2022-06-17 04:24:30|11456.5|11453.7|11457.6|11454.8|11457.6|11454.8|11456.5|11453.7|0
1655439880000|2022-06-17 04:24:40|11457.7|11453.7|11457.7|11453.7|11457.7|11453.8|11456.6|11453.7|0
1655439890000|2022-06-17 04:24:50|11457.6|11454.8|11455.6|11452.8|11457.7|11454.8|11455.6|11452.8|5
1655439900000|2022-06-17 04:25:00|11456|11453.2|11455.5|11452.7|11456.6|11453.7|11455.5|11452.6|2
1655439910000|2022-06-17 04:25:10|11456.5|11453.7|11455.5|11452.7|11456.5|11453.7|11455|11452.2|2
1655439920000|2022-06-17 04:25:20|11455|11452.2|11457.5|11454.7|11457.5|11454.7|11455|11452.2|2
1655439930000|2022-06-17 04:25:30|11457.6|11453.6|11457.6|11453.6|11457.6|11453.6|11457.6|11453.6|1
1655439950000|2022-06-17 04:25:50|11456.5|11453.7|11455.5|11452.7|11456.6|11453.7|11454|11451.2|29
1655439960000|2022-06-17 04:26:00|11454.5|11451.7|11455.5|11452.7|11455.5|11452.7|11454.5|11451.7|8
1655439970000|2022-06-17 04:26:10|11454.6|11451.8|11456.6|11453.8|11457.6|11454.2|11454.5|11451.6|8
1655439980000|2022-06-17 04:26:20|11456.5|11453.7|11456.5|11453.7|11456.5|11453.7|11456.5|11453.7|0
1655439990000|2022-06-17 04:26:30|11456.6|11452.6|11456.5|11453.7|11456.6|11453.7|11455.5|11452.6|1
1655440000000|2022-06-17 04:26:40|11456.1|11453.3|11456.5|11453.7|11456.5|11453.7|11456|11453.2|0
1655440020000|2022-06-17 04:27:00|11457|11454.2|11459|11456.2|11459.5|11456.7|11457|11454.2|5
1655440030000|2022-06-17 04:27:10|11458.5|11455.7|11458.5|11455.7|11458.5|11455.7|11457.5|11454.7|6
1655440040000|2022-06-17 04:27:20|11459.6|11455.6|11458.5|11455.7|11459.6|11455.7|11458.5|11455.6|2
1655440060000|2022-06-17 04:27:40|11459.6|11455.6|11459.6|11455.6|11459.6|11455.6|11459.6|11455.6|0
1655440070000|2022-06-17 04:27:50|11459|11456.2|11459.5|11456.7|11459.6|11456.7|11458.5|11455.6|0
1655440080000|2022-06-17 04:28:00|11458.5|11455.7|11459.1|11455.1|11459.6|11455.7|11458.5|11455.1|5
1655440090000|2022-06-17 04:28:10|11459.6|11455.6|11459.6|11455.6|11459.6|11455.6|11459.6|11455.6|0
1655440100000|2022-06-17 04:28:20|11459.5|11456.7|11460.5|11457.7|11461|11458.2|11459.5|11456.7|9
1655440110000|2022-06-17 04:28:30|11459.5|11456.7|11459.5|11456.7|11459.5|11456.7|11459.5|11456.7|2
1655440120000|2022-06-17 04:28:40|11459|11456.2|11459.5|11456.7|11459.5|11456.7|11459|11456.2|1
1655440130000|2022-06-17 04:28:50|11459|11456.2|11458.5|11455.7|11460|11457.2|11458|11454.6|5
1655440140000|2022-06-17 04:29:00|11458|11455.2|11457.5|11454.7|11458|11455.2|11457.5|11454.7|0
1655440150000|2022-06-17 04:29:10|11458.5|11455.7|11458.6|11454.6|11458.6|11455.7|11458.5|11454.6|1
1655440160000|2022-06-17 04:29:20|11458.5|11455.7|11457|11454.2|11458.5|11455.7|11457|11454.2|3
1655440170000|2022-06-17 04:29:30|11456.5|11453.7|11452.5|11449.7|11456.5|11453.7|11452.5|11449.7|10
1655440180000|2022-06-17 04:29:40|11451.5|11448.7|11451.5|11448.7|11451.5|11448.7|11451.5|11448.7|1
1655440190000|2022-06-17 04:29:50|11452|11449.2|11453.5|11450.7|11454.6|11451.7|11452|11449.2|3
1655440200000|2022-06-17 04:30:00|11454|11451.2|11455.5|11452.7|11455.5|11452.7|11454|11451.2|10
1655440210000|2022-06-17 04:30:10|11454.5|11451.7|11454.5|11451.7|11454.5|11451.7|11454.5|11451.7|0
1655440220000|2022-06-17 04:30:20|11455.5|11452.7|11455.5|11452.7|11456|11453.2|11455.5|11452.7|3
1655440230000|2022-06-17 04:30:30|11456|11453.2|11456.5|11453.7|11457.6|11454.7|11455.5|11452.7|12
1655440240000|2022-06-17 04:30:40|11457.6|11453.6|11456.5|11453.7|11457.6|11453.7|11456.5|11453.6|1
1655440250000|2022-06-17 04:30:50|11457|11454.2|11457.5|11454.7|11457.5|11454.7|11456|11453.2|3
1655440260000|2022-06-17 04:31:00|11457.6|11453.6|11457.5|11454.7|11458|11455.2|11456.5|11453.6|3
1655440270000|2022-06-17 04:31:10|11456|11453.2|11454.5|11451.7|11456.5|11453.7|11454.5|11451.7|7
1655440280000|2022-06-17 04:31:20|11453.5|11450.7|11453.5|11450.7|11454|11451.2|11453.5|11450.7|1
1655440290000|2022-06-17 04:31:30|11453.6|11449.6|11453.5|11450.7|11453.6|11450.7|11453.5|11449.6|1
1655440300000|2022-06-17 04:31:40|11453.6|11449.6|11451.5|11448.7|11453.6|11450.7|11451.5|11448.6|2
1655440310000|2022-06-17 04:31:50|11451|11448.2|11450|11447.2|11451|11448.2|11449|11446.2|14
1655440320000|2022-06-17 04:32:00|11449.5|11446.7|11450|11447.2|11450|11447.2|11449.5|11446.7|3
1655440330000|2022-06-17 04:32:10|11451.5|11448.7|11451.5|11448.7|11452|11449.2|11451|11448.2|6
1655440340000|2022-06-17 04:32:20|11452|11449.2|11452|11449.2|11452|11449.2|11452|11449.2|0
1655440350000|2022-06-17 04:32:30|||||||||2
1655440360000|2022-06-17 04:32:40|11451|11448.2|11450.5|11447.7|11451|11448.2|11450.5|11447.7|2
1655440370000|2022-06-17 04:32:50|11451|11448.2|11451|11448.2|11451|11448.2|11451|11448.2|0
1655440380000|2022-06-17 04:33:00|11451.5|11448.7|11454.5|11451.7|11454.5|11451.7|11451.5|11448.7|7
1655440390000|2022-06-17 04:33:10|11455.5|11452.7|11454.5|11451.7|11455.6|11452.7|11454.5|11451.6|0
1655440400000|2022-06-17 04:33:20|||||||||1
1655440410000|2022-06-17 04:33:30|11453.5|11450.7|11453.5|11450.7|11453.5|11450.7|11453.5|11450.7|1
1655440420000|2022-06-17 04:33:40|11453.6|11449.6|11452.5|11449.7|11453.6|11450.2|11452|11449.2|4
1655440440000|2022-06-17 04:34:00|11453|11450.2|11454.5|11451.7|11455|11452.2|11453|11450.2|2
1655440450000|2022-06-17 04:34:10|11454|11451.2|11452|11449.2|11454.5|11451.7|11452|11449.2|8
1655440460000|2022-06-17 04:34:20|11452.5|11449.7|11452.5|11449.7|11453.6|11450.7|11452.5|11449.6|3
1655440470000|2022-06-17 04:34:30|||||||||1
1655440500000|2022-06-17 04:35:00|11453|11450.2|11454.5|11451.7|11454.5|11451.7|11453|11450.2|2
1655440510000|2022-06-17 04:35:10|11455.5|11452.7|11455.5|11452.7|11455.5|11452.7|11454.5|11451.7|0
1655440520000|2022-06-17 04:35:20|11454.5|11451.7|11455.5|11452.7|11455.5|11452.7|11454.5|11451.7|0
1655440530000|2022-06-17 04:35:30|11456.5|11453.7|11456.5|11453.7|11457|11454.2|11455.5|11452.6|1
1655440540000|2022-06-17 04:35:40|11457|11454.2|11456.5|11453.7|11457|11454.2|11456.5|11453.7|0
1655440550000|2022-06-17 04:35:50|11456|11453.2|11457|11454.2|11458|11455.2|11456|11453.2|27
1655440560000|2022-06-17 04:36:00|11456.5|11453.7|11459.5|11456.7|11460|11457.2|11456.5|11453.6|11
1655440570000|2022-06-17 04:36:10|11460.6|11456.6|11461|11458.2|11461|11458.2|11460|11456.6|3
1655440580000|2022-06-17 04:36:20|11460.5|11457.7|11462.5|11459.7|11462.5|11459.7|11460.5|11457.7|8
1655440590000|2022-06-17 04:36:30|11463|11460.2|11462.5|11459.7|11463.5|11460.7|11462.5|11459.7|0
1655440600000|2022-06-17 04:36:40|11460.5|11457.7|11458.5|11455.7|11461.6|11458.2|11458.5|11455.6|12
1655440620000|2022-06-17 04:37:00|11458.6|11454.6|11458.6|11454.6|11458.6|11454.6|11458.6|11454.6|1
1655440630000|2022-06-17 04:37:10|11457|11454.2|11455|11452.2|11458.6|11455.2|11454.5|11451.7|8
1655440640000|2022-06-17 04:37:20|11456.5|11453.7|11456.5|11453.7|11456.5|11453.7|11456.5|11453.7|2
1655440650000|2022-06-17 04:37:30|11456.6|11452.6|11455.5|11452.7|11456.6|11453.7|11455.5|11452.6|6
1655440670000|2022-06-17 04:37:50|11456.5|11453.7|11457.5|11454.7|11457.5|11454.7|11456.5|11453.7|4
1655440680000|2022-06-17 04:38:00|11458.6|11454.6|11458.5|11455.7|11458.6|11455.7|11457.5|11454.6|1
1655440690000|2022-06-17 04:38:10|11459|11456.2|11460.5|11457.7|11460.5|11457.7|11459|11456.2|13
1655440700000|2022-06-17 04:38:20|11461|11458.2|11462.5|11459.7|11464.6|11461.2|11461|11458.2|12
1655440710000|2022-06-17 04:38:30|11461.5|11458.7|11460|11457.2|11461.5|11458.7|11460|11457.2|2
1655440720000|2022-06-17 04:38:40|11460.5|11457.7|11459.5|11456.7|11461.5|11458.7|11459.5|11456.7|1
1655440730000|2022-06-17 04:38:50|11460.6|11456.6|11459.5|11456.7|11460.6|11456.7|11459.5|11456.6|0
1655440740000|2022-06-17 04:39:00|11459|11456.2|11458|11455.2|11459|11456.2|11457.5|11454.7|2
1655440750000|2022-06-17 04:39:10|11457.5|11454.7|11456.5|11453.7|11457.5|11454.7|11456.5|11452.6|0
1655440760000|2022-06-17 04:39:20|11457.5|11454.7|11456.5|11453.7|11458.6|11454.7|11456.5|11453.6|3
1655440770000|2022-06-17 04:39:30|11457.5|11454.7|11456.5|11453.7|11457.6|11454.7|11456.5|11453.6|4
1655440780000|2022-06-17 04:39:40|11458.6|11454.6|11458.5|11455.7|11459.6|11456.2|11458.5|11454.6|1
1655440790000|2022-06-17 04:39:50|11459.6|11455.6|11459.6|11455.6|11459.6|11455.6|11459.6|11455.6|0
1655440800000|2022-06-17 04:40:00|11461.1|11453.1|11458.5|11455.7|11461.1|11455.7|11458.5|11453.1|2
1655440810000|2022-06-17 04:40:10|||||||||1
1655440820000|2022-06-17 04:40:20|11459.6|11455.6|11459.5|11456.7|11459.6|11456.7|11458.5|11455.1|1
1655440830000|2022-06-17 04:40:30|11459|11456.2|11459|11456.2|11459|11456.2|11459|11456.2|2
1655440850000|2022-06-17 04:40:50|11457.5|11454.7|11456|11453.2|11457.5|11454.7|11456|11453.2|6
1655440860000|2022-06-17 04:41:00|11455.5|11452.7|11455.5|11452.7|11455.5|11452.7|11455.5|11452.7|1
1655440880000|2022-06-17 04:41:20|11455|11452.2|11455|11452.2|11455|11452.2|11455|11452.2|1
1655440890000|2022-06-17 04:41:30|11454.5|11451.7|11454.5|11451.7|11454.5|11451.7|11454.5|11451.7|0
1655440910000|2022-06-17 04:41:50|11455|11452.2|11457|11454.2|11457|11454.2|11455|11452.2|3
1655440920000|2022-06-17 04:42:00|11457.5|11454.7|11457.5|11454.7|11457.5|11454.7|11457|11454.2|0
1655440940000|2022-06-17 04:42:20|11457.6|11453.6|11457.5|11454.7|11457.6|11454.7|11456.5|11453.6|1
1655440950000|2022-06-17 04:42:30|11457.6|11453.6|11456.5|11453.7|11457.6|11453.7|11456.5|11453.6|0
1655440960000|2022-06-17 04:42:40|11457|11454.2|11456.5|11453.7|11457|11454.2|11456.5|11453.7|0
1655440970000|2022-06-17 04:42:50|11456.9|11454.1|11457.5|11454.7|11458|11455.2|11456.9|11454.1|1
1655440980000|2022-06-17 04:43:00|11457.9|11455.1|11458.5|11455.7|11458.5|11455.7|11457.9|11455.1|4
1655440990000|2022-06-17 04:43:10|11458.4|11455.6|11458.4|11455.6|11458.4|11455.6|11458.4|11455.6|0
1655441000000|2022-06-17 04:43:20|11458.9|11456.1|11458.4|11455.6|11458.9|11456.1|11458.4|11455.6|1
1655441020000|2022-06-17 04:43:40|11457.9|11455.1|11458.4|11455.6|11458.4|11455.6|11457.4|11454.6|6
1655441040000|2022-06-17 04:44:00|11458.9|11456.1|11458.9|11456.1|11458.9|11456.1|11458.9|11456.1|0
1655441050000|2022-06-17 04:44:10|11458.4|11455.6|11458.4|11455.6|11458.4|11455.6|11458.4|11455.6|0
1655441060000|2022-06-17 04:44:20|11458.9|11456.1|11458.4|11455.6|11458.9|11456.1|11458.4|11455.6|0
1655441070000|2022-06-17 04:44:30|11458.9|11456.1|11457.9|11455.1|11458.9|11456.1|11457.4|11454.6|1
1655441080000|2022-06-17 04:44:40|11458.4|11455.6|11458.9|11456.1|11458.9|11456.1|11458.4|11455.6|0
1655441100000|2022-06-17 04:45:00|11459.4|11456.6|11459.4|11456.6|11459.4|11456.6|11459.4|11456.6|4
1655441110000|2022-06-17 04:45:10|11458.9|11456.1|11459.9|11457.1|11459.9|11457.1|11458.9|11456.1|1
1655441120000|2022-06-17 04:45:20|11459.4|11456.6|11460.9|11458.1|11460.9|11458.1|11459.4|11456.6|13
1655441130000|2022-06-17 04:45:30|11459.9|11457.1|11459.4|11456.6|11460.4|11457.6|11458.9|11456.1|2
1655441140000|2022-06-17 04:45:40|11458.9|11456.1|11459.4|11456.6|11459.4|11456.6|11458.9|11456.1|2
1655441150000|2022-06-17 04:45:50|11457.4|11454.6|11457.4|11454.6|11457.9|11455.1|11457.4|11454.6|7
1655441160000|2022-06-17 04:46:00|11457.9|11455.1|11455.9|11453.1|11457.9|11455.1|11455.9|11453.1|1
1655441170000|2022-06-17 04:46:10|11455.4|11452.6|11454.9|11452.1|11456.4|11453.6|11454.9|11452.1|2
1655441180000|2022-06-17 04:46:20|11454.4|11451.6|11452.9|11450.1|11454.4|11451.6|11452.4|11449.6|18
1655441190000|2022-06-17 04:46:30|11452.4|11449.6|11452.4|11449.6|11452.9|11450.1|11452.4|11449.6|2
1655441200000|2022-06-17 04:46:40|11452.9|11450.1|11454.4|11451.6|11454.4|11451.6|11452.9|11450.1|7
1655441210000|2022-06-17 04:46:50|11454.9|11452.1|11453.5|11449.5|11455.4|11452.6|11453.4|11449.5|2
1655441250000|2022-06-17 04:47:30|11453.4|11450.6|11453.4|11450.6|11453.4|11450.6|11453.4|11450.6|0
1655441270000|2022-06-17 04:47:50|11452.9|11450.1|11453.4|11450.6|11453.4|11450.6|11452.4|11449.6|3
1655441280000|2022-06-17 04:48:00|11453.9|11451.1|11457.4|11454.6|11457.5|11454.6|11453.9|11451.1|7
1655441290000|2022-06-17 04:48:10|11458.4|11455.6|11457.4|11454.6|11458.4|11455.6|11456.9|11454.1|13
1655441300000|2022-06-17 04:48:20|11456.4|11453.6|11456.4|11453.6|11457.5|11453.6|11456.4|11453.5|0
1655441310000|2022-06-17 04:48:30|11457.5|11453.5|11456.4|11453.6|11457.5|11453.6|11456.4|11453.5|0
1655441320000|2022-06-17 04:48:40|11457.4|11454.6|11455.9|11453.1|11457.4|11454.6|11455.9|11453.1|4
1655441330000|2022-06-17 04:48:50|11456.4|11453.6|11455.4|11452.6|11457.4|11454.6|11455.4|11452.6|17
1655441340000|2022-06-17 04:49:00|11454.4|11451.6|11454.4|11451.6|11454.9|11452.1|11453.9|11451.1|5
1655441360000|2022-06-17 04:49:20|11453.4|11450.6|11453.4|11450.6|11453.4|11450.6|11453.4|11450.6|2
1655441370000|2022-06-17 04:49:30|11454.4|11451.6|11454.4|11451.6|11454.4|11451.6|11454.4|11451.6|0
1655441390000|2022-06-17 04:49:50|11453.4|11450.6|11455.5|11451.5|11455.5|11452.6|11453.4|11450.6|1
1655441400000|2022-06-17 04:50:00|11454.4|11451.6|11454.4|11451.6|11454.4|11451.6|11454.4|11451.6|0
1655441410000|2022-06-17 04:50:10|11453.9|11451.1|11452.9|11450.1|11453.9|11451.1|11452.9|11450.1|3
1655441420000|2022-06-17 04:50:20|11453.4|11450.6|11451.4|11448.6|11453.4|11450.6|11450.9|11448.1|8
1655441430000|2022-06-17 04:50:30|11452.4|11449.6|11452.4|11449.6|11452.9|11450.1|11452.4|11449.6|2
1655441440000|2022-06-17 04:50:40|11451.9|11449.1|11450.9|11448.1|11451.9|11449.1|11450.9|11448.1|11
1655441450000|2022-06-17 04:50:50|11450.4|11447.6|11449.9|11447.1|11450.4|11447.6|11448.9|11446.1|8
1655441470000|2022-06-17 04:51:10|11450.4|11447.6|11450.9|11448.1|11450.9|11448.1|11450.4|11447.6|13
1655441480000|2022-06-17 04:51:20|11451.4|11448.6|11453.4|11450.6|11453.5|11450.6|11451.4|11448.6|8
1655441500000|2022-06-17 04:51:40|||||||||1
1655441510000|2022-06-17 04:51:50|||||||||2
1655441520000|2022-06-17 04:52:00|11453.9|11451.1|11452.9|11450.1|11453.9|11451.1|11452.9|11450.1|2
1655441530000|2022-06-17 04:52:10|11452.4|11449.6|11452.4|11449.6|11452.4|11449.6|11451.4|11448.6|2
1655441540000|2022-06-17 04:52:20|11451.4|11448.6|11451.4|11448.6|11451.4|11448.6|11451.4|11448.6|0
1655441550000|2022-06-17 04:52:30|11449.4|11446.6|11450.4|11447.6|11450.4|11447.6|11449.4|11446.6|1
1655441560000|2022-06-17 04:52:40|11449.9|11447.1|11449.9|11447.1|11449.9|11447.1|11449.4|11446.6|0
1655441570000|2022-06-17 04:52:50|11449.4|11446.6|11449.4|11446.6|11449.4|11446.6|11449.4|11446.6|0
1655441580000|2022-06-17 04:53:00|11449.9|11447.1|11451.4|11448.6|11451.4|11448.6|11449.4|11446.6|13
1655441590000|2022-06-17 04:53:10|11451.9|11449.1|11451.4|11448.6|11452.4|11449.6|11450.4|11447.6|2
1655441600000|2022-06-17 04:53:20|11449.4|11446.6|11445.4|11442.6|11449.4|11446.6|11445.4|11442.6|36
1655441610000|2022-06-17 04:53:30|11445.9|11443.1|11446.4|11443.6|11447.4|11444.6|11445.9|11442.5|6
1655441620000|2022-06-17 04:53:40|11446.9|11444.1|11447.4|11444.6|11447.4|11444.6|11446.4|11443.6|2
1655441630000|2022-06-17 04:53:50|11448.4|11445.6|11447.9|11445.1|11448.4|11445.6|11447.9|11445.1|1
1655441640000|2022-06-17 04:54:00|11448.9|11446.1|11448.4|11445.6|11448.9|11446.1|11448.4|11445.6|3
1655441650000|2022-06-17 04:54:10|11448.9|11446.1|11449.4|11446.6|11449.4|11446.6|11448.4|11445.6|5
1655441660000|2022-06-17 04:54:20|11449.9|11447.1|11449.4|11446.6|11449.9|11447.1|11449.4|11446.6|2
1655441680000|2022-06-17 04:54:40|11449.9|11447.1|11451.4|11448.6|11452.9|11450.1|11449.9|11447.1|16
1655441690000|2022-06-17 04:54:50|11453.5|11449.5|11452.4|11449.6|11453.5|11450.6|11451.4|11448.5|0
1655441700000|2022-06-17 04:55:00|11453.5|11449.5|11453.5|11449.5|11453.5|11450.6|11452.4|11449.5|0
1655441710000|2022-06-17 04:55:10|11452.4|11449.6|11450.4|11447.6|11452.4|11449.6|11450.4|11447.6|0
1655441730000|2022-06-17 04:55:30|11451.5|11447.5|11451.4|11448.6|11451.5|11448.6|11451.4|11447.5|0
1655441740000|2022-06-17 04:55:40|11452.5|11448.5|11454.4|11451.6|11454.4|11451.6|11452.4|11448.5|2
1655441750000|2022-06-17 04:55:50|11453.9|11451.1|11453.4|11450.6|11453.9|11451.1|11453.4|11450.6|0
1655441760000|2022-06-17 04:56:00|||||||||3
1655441780000|2022-06-17 04:56:20|11453.9|11451.1|11453.9|11451.1|11453.9|11451.1|11453.9|11451.1|1
1655441820000|2022-06-17 04:57:00|11454.9|11452.1|11454.4|11451.6|11454.9|11452.1|11454.4|11451.6|2
1655441840000|2022-06-17 04:57:20|11455.4|11452.6|11452.9|11450.1|11455.9|11453.1|11452.9|11450.1|6
1655441850000|2022-06-17 04:57:30|11453.4|11450.6|11452.4|11449.6|11453.4|11450.6|11450.9|11447.5|5
1655441860000|2022-06-17 04:57:40|11453.4|11450.6|11454.4|11451.6|11454.9|11452.1|11453.4|11450.6|3
1655441870000|2022-06-17 04:57:50|11454.9|11452.1|11452.4|11449.6|11454.9|11452.1|11452.4|11449.6|5
1655441880000|2022-06-17 04:58:00|11451.9|11449.1|11451.9|11449.1|11451.9|11449.1|11451.9|11449.1|1
1655441890000|2022-06-17 04:58:10|11452.4|11449.6|11452.4|11449.6|11452.4|11449.6|11452.4|11449.6|1
1655441920000|2022-06-17 04:58:40|11452.9|11450.1|11452.9|11450.1|11452.9|11450.1|11452.9|11450.1|0
1655441930000|2022-06-17 04:58:50|11452.4|11449.6|11451.9|11449.1|11452.4|11449.6|11451.9|11449.1|0
1655441940000|2022-06-17 04:59:00|11452.4|11449.6|11452.4|11449.6|11452.4|11449.6|11452.4|11449.6|0
1655441950000|2022-06-17 04:59:10|11452.9|11450.1|11453.4|11450.6|11453.5|11450.6|11452.4|11449.5|13
1655441980000|2022-06-17 04:59:40|11452.9|11450.1|11448.4|11445.6|11452.9|11450.1|11448.4|11445.6|8
1655441990000|2022-06-17 04:59:50|||||||||1
1655442000000|2022-06-17 05:00:00|11449.5|11445.5|11448.4|11445.6|11449.5|11446.6|11447.9|11445.1|8
1655442010000|2022-06-17 05:00:10|11447.9|11445.1|11449.4|11446.6|11449.8|11447|11447.9|11445.1|3
1655442020000|2022-06-17 05:00:20|11448.9|11446.1|11448.4|11445.6|11448.9|11446.1|11448.4|11445.6|2
1655442030000|2022-06-17 05:00:30|11448.9|11446.1|11451.4|11448.6|11451.4|11448.6|11448.9|11446.1|12
1655442040000|2022-06-17 05:00:40|11451.5|11447.5|11451.4|11448.6|11451.5|11448.6|11451.4|11447.5|2
1655442050000|2022-06-17 05:00:50|11451.9|11449.1|11453.4|11450.6|11453.4|11450.6|11451.4|11448.6|1
1655442060000|2022-06-17 05:01:00|11451.9|11449.1|11453.4|11450.6|11453.9|11451.1|11451.9|11449.1|4
1655442070000|2022-06-17 05:01:10|11453.5|11449.5|11453.5|11449.5|11453.5|11450.6|11453.4|11449.5|0
1655442080000|2022-06-17 05:01:20|11452.4|11449.6|11455.3|11452.5|11455.3|11452.5|11449.9|11447.1|2
1655442090000|2022-06-17 05:01:30|11454.4|11451.6|11453.8|11451|11454.4|11451.6|11452.8|11450|4
1655442100000|2022-06-17 05:01:40|11453.3|11450.5|11454.3|11451.5|11454.5|11451.5|11453.3|11450.5|3
1655442110000|2022-06-17 05:01:50|11455.3|11452.5|11455.3|11452.5|11455.4|11452.6|11455.3|11452.5|0
1655442120000|2022-06-17 05:02:00|11455.8|11453|11456.8|11454|11456.8|11454|11455.8|11453|1
1655442130000|2022-06-17 05:02:10|11456.3|11453.5|11458.3|11455.5|11458.8|11456|11456.3|11453.5|7
1655442140000|2022-06-17 05:02:20|11458.8|11456|11455.3|11452.5|11458.8|11456|11455.3|11452.5|7
1655442150000|2022-06-17 05:02:30|11454.3|11451.5|11454.3|11451.5|11454.3|11451.5|11454.3|11451.5|0
1655442160000|2022-06-17 05:02:40|11454.8|11452|11456.3|11453.5|11456.4|11453.5|11454.8|11452|2
1655442170000|2022-06-17 05:02:50|11457.4|11453.4|11456.3|11453.5|11457.4|11453.5|11456.3|11452.9|1
1655442180000|2022-06-17 05:03:00|11455.3|11452.5|11454.4|11450.4|11455.3|11452.5|11452.8|11449.4|15
1655442190000|2022-06-17 05:03:10|11453.3|11450.5|11453.3|11450.5|11453.4|11450.5|11453.3|11449.4|6
1655442200000|2022-06-17 05:03:20|11454.3|11451.5|11453.3|11450.5|11454.3|11451.5|11452.3|11449.5|1
1655442210000|2022-06-17 05:03:30|11452.8|11450|11452.3|11449.5|11452.8|11450|11451.8|11449|1
1655442220000|2022-06-17 05:03:40|11451.8|11449|11451.8|11449|11452.3|11449.5|11451.8|11449|1
1655442230000|2022-06-17 05:03:50|11452.3|11449.5|11452.8|11450|11452.8|11450|11452.3|11449.5|0
1655442240000|2022-06-17 05:04:00|11452.3|11449.5|11450.8|11448|11452.4|11449.5|11450.8|11448|1
1655442250000|2022-06-17 05:04:10|11450.3|11447.5|11451.4|11447.4|11451.4|11448.5|11450.3|11447.4|2
1655442260000|2022-06-17 05:04:20|11451.3|11448.5|11451.3|11448.5|11451.4|11448.5|11450.3|11447.4|0
1655442270000|2022-06-17 05:04:30|11451.4|11447.4|11451.4|11447.4|11451.4|11447.4|11451.4|11447.4|0
1655442280000|2022-06-17 05:04:40|11450.3|11447.5|11451.4|11447.4|11451.4|11447.5|11450.3|11446.9|0
1655442290000|2022-06-17 05:04:50|11450.3|11447.5|11451.4|11447.4|11451.4|11447.5|11450.3|11447.4|0
1655442300000|2022-06-17 05:05:00|11450.3|11447.5|11449.3|11446.5|11450.3|11447.5|11448.3|11445.4|4
1655442330000|2022-06-17 05:05:30|11448.3|11445.5|11448.3|11445.5|11448.3|11445.5|11448.3|11445.5|0
1655442350000|2022-06-17 05:05:50|11449.4|11445.4|11449.3|11446.5|11449.4|11446.5|11448.3|11445.4|0
1655442360000|2022-06-17 05:06:00|11449.4|11445.4|11448.3|11445.5|11449.4|11445.5|11448.3|11445.4|0
1655442380000|2022-06-17 05:06:20|11447.8|11445|11449.3|11446.5|11449.3|11446.5|11447.8|11445|2
1655442390000|2022-06-17 05:06:30|11449.8|11447|11453.3|11450.5|11453.3|11450.5|11449.8|11447|1
1655442400000|2022-06-17 05:06:40|11454.3|11451.5|11456.3|11453.5|11456.8|11454|11454.3|11451.5|6
1655442410000|2022-06-17 05:06:50|11457.3|11454.5|11457.3|11454.5|11458.3|11455.5|11457.3|11454.5|0
1655442420000|2022-06-17 05:07:00|11458.4|11454.4|11459.3|11456.5|11459.3|11456.5|11457.8|11454.4|3
1655442430000|2022-06-17 05:07:10|11458.8|11456|11460.3|11457.5|11460.3|11457.5|11458.8|11456|3
1655442440000|2022-06-17 05:07:20|11460.8|11458|11461.3|11458.5|11461.3|11458.5|11460.8|11458|4
1655442450000|2022-06-17 05:07:30|11462.3|11459.5|11460.3|11457.5|11462.3|11459.5|11459.8|11457|3
1655442460000|2022-06-17 05:07:40|11459.8|11457|11459.3|11456.5|11459.8|11457|11458.8|11456|1
1655442470000|2022-06-17 05:07:50|11458.8|11456|11457.3|11454.5|11458.8|11456|11457.3|11454.5|1
1655442480000|2022-06-17 05:08:00|11458.4|11454.4|11458.3|11455.5|11458.4|11455.5|11458.3|11454.4|2
1655442510000|2022-06-17 05:08:30|11457.8|11455|11456.3|11453.5|11458.3|11455.5|11456.3|11453.5|3
1655442520000|2022-06-17 05:08:40|11455.8|11453|11455.8|11453|11455.8|11453|11455.8|11453|1
1655442530000|2022-06-17 05:08:50|11455.3|11452.5|11455.3|11452.5|11455.3|11452.5|11455.3|11452.5|1
1655442540000|2022-06-17 05:09:00|11456.8|11454|11452.3|11449.5|11456.8|11454|11451.8|11449|7
1655442550000|2022-06-17 05:09:10|11452.8|11450|11452.3|11449.5|11452.8|11450|11452.3|11449.5|2
1655442560000|2022-06-17 05:09:20|11451.8|11449|11450.3|11447.5|11452.3|11449.5|11450.3|11447.5|9
1655442570000|2022-06-17 05:09:30|11450.8|11448|11450.3|11447.5|11450.8|11448|11450.3|11447.5|0
1655442580000|2022-06-17 05:09:40|11451.3|11448.5|11451.4|11447.4|11451.4|11448.5|11451.3|11447.4|0
1655442590000|2022-06-17 05:09:50|11450.3|11447.5|11451.3|11448.5|11451.3|11448.5|11450.3|11447.5|1
1655442600000|2022-06-17 05:10:00|11451.8|11449|11454.4|11450.4|11454.4|11451.5|11451.8|11449|5
1655442610000|2022-06-17 05:10:10|11453.3|11450.5|11454.4|11450.4|11454.8|11452|11453.3|11450.4|2
1655442620000|2022-06-17 05:10:20|11453.3|11450.5|11451.8|11449|11453.3|11450.5|11451.3|11448.5|2
1655442630000|2022-06-17 05:10:30|11452.8|11450|11453.3|11450.5|11454.4|11450.5|11452.8|11450|2
1655442640000|2022-06-17 05:10:40|11454.4|11450.4|11454.4|11450.4|11454.4|11450.5|11453.3|11450.4|0
1655442650000|2022-06-17 05:10:50|11454.3|11451.5|11454.3|11451.5|11455.3|11452.5|11454.3|11451.5|3
1655442660000|2022-06-17 05:11:00|11453.8|11451|11454.3|11451.5|11454.3|11451.5|11453.8|11451|0
1655442670000|2022-06-17 05:11:10|11453.8|11451|11454.3|11451.5|11454.3|11451.5|11453.3|11450.5|1
1655442700000|2022-06-17 05:11:40|11453.8|11451|11450.3|11447.5|11453.8|11451|11450.3|11447.5|6
1655442720000|2022-06-17 05:12:00|||||||||1
1655442730000|2022-06-17 05:12:10|11451.3|11448.5|11451.4|11447.4|11451.8|11449|11451.3|11447.4|2
1655442740000|2022-06-17 05:12:20|11450.3|11447.5|11450.3|11447.5|11450.3|11447.5|11450.3|11447.5|1
1655442750000|2022-06-17 05:12:30|11451.3|11448.5|11451.3|11448.5|11451.8|11449|11451.3|11448.5|1
1655442770000|2022-06-17 05:12:50|11452.3|11449.5|11452.3|11449.5|11453.3|11450.5|11452.3|11449.5|0
1655442780000|2022-06-17 05:13:00|11453.3|11450.5|11453.8|11451|11453.8|11451|11453.3|11450.5|0
1655442800000|2022-06-17 05:13:20|11454.3|11451.5|11454.3|11451.5|11454.3|11451.5|11453.8|11451|4
1655442810000|2022-06-17 05:13:30|11455.4|11451.4|11455.3|11452.5|11455.4|11452.5|11453.8|11451|1
1655442820000|2022-06-17 05:13:40|11453.3|11450.5|11453.3|11450.5|11453.3|11450.5|11453.3|11450.5|2
1655442860000|2022-06-17 05:14:20|11452.3|11449.5|11452.3|11449.5|11452.8|11450|11452.3|11449.5|1
1655442870000|2022-06-17 05:14:30|11452.8|11450|11452.8|11450|11452.8|11450|11452.8|11450|1
1655442880000|2022-06-17 05:14:40|11451.3|11448.5|11451.4|11447.4|11451.4|11448.5|11451.3|11447.4|6
1655442890000|2022-06-17 05:14:50|11451.8|11449|11460.4|11456.4|11460.4|11456.5|11451.3|11447.4|33
1655442900000|2022-06-17 05:15:00|11459.3|11456.5|11461.3|11458.5|11461.3|11458.5|11457.3|11452.9|6
1655442910000|2022-06-17 05:15:10|11461.8|11459|11462.3|11459.5|11463.3|11460.5|11460.3|11457.4|7
1655442920000|2022-06-17 05:15:20|11462.4|11458.4|11460.4|11456.4|11462.4|11458.5|11460.3|11456.4|3
1655442930000|2022-06-17 05:15:30|11460.3|11457.5|11457.8|11455|11460.3|11457.5|11456.8|11454|22
1655442950000|2022-06-17 05:15:50|11458.3|11455.5|11457.3|11454.5|11458.3|11455.5|11457.3|11454.5|12
1655442960000|2022-06-17 05:16:00|11456.3|11453.5|11456.3|11453.5|11456.3|11453.5|11456.3|11453.5|1
1655442970000|2022-06-17 05:16:10|11456.8|11454|11456.3|11453.5|11456.8|11454|11456.3|11453.5|1
1655442980000|2022-06-17 05:16:20|11456.8|11454|11456.3|11453.5|11456.8|11454|11456.3|11453.5|0
1655442990000|2022-06-17 05:16:30|11457.3|11454.5|11457.4|11453.4|11457.4|11454.5|11457.3|11453.4|2
1655443000000|2022-06-17 05:16:40|11458.4|11454.4|11457.4|11453.4|11458.4|11454.5|11457.3|11453.4|1
1655443010000|2022-06-17 05:16:50|11456.3|11453.5|11455.3|11452.5|11456.4|11453.5|11454.3|11451.4|5
1655443020000|2022-06-17 05:17:00|11454.8|11452|11455.3|11452.5|11455.4|11452.5|11453.8|11451|2
1655443030000|2022-06-17 05:17:10|11455.4|11451.4|11454.3|11451.5|11455.4|11451.5|11454.3|11451.4|0
1655443040000|2022-06-17 05:17:20|11455.3|11452.5|11454.3|11451.5|11457.4|11454.5|11454.3|11451.5|4
1655443050000|2022-06-17 05:17:30|11455.4|11451.4|11450.3|11447.5|11455.4|11451.5|11449.8|11447|18
1655443060000|2022-06-17 05:17:40|11450.4|11446.4|11448.3|11445.5|11450.4|11447.5|11447.8|11445|16
1655443070000|2022-06-17 05:17:50|11448.8|11446|11449.3|11446.5|11449.8|11447|11448.3|11445.5|3
1655443080000|2022-06-17 05:18:00|11449.8|11447|11450.4|11446.4|11451.3|11448.5|11449.8|11446.4|6
1655443090000|2022-06-17 05:18:10|11450.3|11447.5|11450.3|11447.5|11450.3|11447.5|11450.3|11447.5|0
1655443110000|2022-06-17 05:18:30|11451.4|11447.4|11451.3|11448.5|11451.4|11448.5|11451.3|11447.4|1
1655443120000|2022-06-17 05:18:40|11450.8|11448|11451.3|11448.5|11451.3|11448.5|11450.8|11448|4
1655443140000|2022-06-17 05:19:00|11450.8|11448|11450.8|11448|11450.8|11448|11450.8|11448|1
1655443150000|2022-06-17 05:19:10|11451.2|11448.4|11451.3|11448.5|11451.3|11448.5|11451.2|11448.4|0
1655443170000|2022-06-17 05:19:30|11450.8|11448|11451.3|11448.5|11451.3|11448.5|11450.3|11447.5|6
1655443180000|2022-06-17 05:19:40|11452.2|11449.4|11450.2|11447.4|11452.4|11449.5|11449.7|11446.9|2
1655443190000|2022-06-17 05:19:50|11450.3|11447.5|11450.3|11447.5|11452.7|11449.9|11450.2|11447.3|7
1655443200000|2022-06-17 05:20:00|11451.3|11448.5|11451.2|11448.4|11452.3|11448.9|11451.2|11448.3|7
1655443210000|2022-06-17 05:20:10|11450.7|11447.9|11450.2|11447.4|11450.7|11447.9|11448.8|11446|5
1655443230000|2022-06-17 05:20:30|11449.7|11446.9|11449.7|11446.9|11449.7|11446.9|11449.7|11446.9|0
1655443240000|2022-06-17 05:20:40|11450.7|11447.9|11451.2|11448.4|11451.2|11448.4|11450.7|11447.9|1
1655443250000|2022-06-17 05:20:50|11452.2|11449.4|11451.2|11448.4|11452.2|11449.4|11451.2|11448.4|1
1655443260000|2022-06-17 05:21:00|11450.7|11447.9|11452.2|11449.4|11453.2|11450.4|11450.7|11447.9|3
1655443270000|2022-06-17 05:21:10|11450.7|11447.9|11451.2|11448.4|11453.2|11450.4|11450.2|11447.4|2
1655443280000|2022-06-17 05:21:20|11451.7|11448.9|11452.7|11449.9|11452.7|11449.9|11451.7|11448.9|1
1655443290000|2022-06-17 05:21:30|11452.2|11449.4|11453.2|11450.4|11453.3|11450.4|11452.2|11449.3|1
1655443300000|2022-06-17 05:21:40|11453.3|11449.3|11453.2|11450.4|11454.3|11451.4|11453.2|11449.3|1
1655443310000|2022-06-17 05:21:50|11452.7|11449.9|11451.2|11448.4|11452.7|11449.9|11451.2|11448.4|3
1655443320000|2022-06-17 05:22:00|11451.7|11448.9|11451.2|11448.4|11451.7|11448.9|11451.2|11448.4|0
1655443330000|2022-06-17 05:22:10|11450.7|11447.9|11449.2|11446.4|11450.7|11447.9|11448.2|11445.4|8
1655443340000|2022-06-17 05:22:20|11449.7|11446.9|11447.2|11444.4|11449.7|11446.9|11447.2|11444.4|2
1655443350000|2022-06-17 05:22:30|11448.3|11444.3|11448.2|11445.4|11448.3|11445.4|11447.2|11444.3|1
1655443360000|2022-06-17 05:22:40|11448.7|11445.9|11449.7|11446.9|11449.7|11446.9|11448.7|11445.9|0
1655443370000|2022-06-17 05:22:50|11450.7|11447.9|11451.2|11448.4|11451.2|11448.4|11450.7|11447.9|2
1655443380000|2022-06-17 05:23:00|11451.7|11448.9|11450.2|11447.4|11451.7|11448.9|11450.2|11447.4|2
1655443390000|2022-06-17 05:23:10|||||||||1
1655443400000|2022-06-17 05:23:20|11451.2|11448.4|11451.2|11448.4|11451.2|11448.4|11451.2|11448.4|3
1655443410000|2022-06-17 05:23:30|11450.2|11447.4|11450.2|11447.4|11450.2|11447.4|11450.2|11447.4|1
1655443420000|2022-06-17 05:23:40|11451.2|11448.4|11451.2|11448.4|11451.3|11448.4|11451.2|11447.3|0
1655443430000|2022-06-17 05:23:50|11452.2|11449.4|11453.2|11450.4|11453.3|11450.4|11452.2|11449.3|1
1655443440000|2022-06-17 05:24:00|11452.2|11449.4|11451.2|11448.4|11453.3|11450.4|11451.2|11447.3|3
1655443450000|2022-06-17 05:24:10|11452.2|11449.4|11451.2|11448.4|11452.3|11449.4|11451.2|11448.3|1
1655443460000|2022-06-17 05:24:20|11451.3|11447.3|11451.2|11448.4|11451.3|11448.4|11451.2|11447.3|3
1655443470000|2022-06-17 05:24:30|11450.7|11447.9|11446.7|11443.9|11450.7|11447.9|11446.7|11443.9|13
1655443480000|2022-06-17 05:24:40|11447.2|11444.4|11449.2|11446.4|11449.3|11446.4|11447.2|11444.3|0
1655443490000|2022-06-17 05:24:50|11448.2|11445.4|11447.2|11444.4|11448.2|11445.4|11447.2|11444.4|0
1655443500000|2022-06-17 05:25:00|11448.2|11445.4|11447.2|11444.4|11448.3|11445.4|11447.2|11444.3|0
1655443510000|2022-06-17 05:25:10|11447.7|11444.9|11447.2|11444.4|11447.7|11444.9|11447.2|11444.4|0
1655443520000|2022-06-17 05:25:20|11448.2|11445.4|11445.2|11442.4|11448.7|11445.9|11445.2|11442.4|9
1655443540000|2022-06-17 05:25:40|||||||||10
1655443550000|2022-06-17 05:25:50|11444.7|11441.9|11443.7|11440.9|11444.7|11441.9|11443.2|11440.4|5
1655443560000|2022-06-17 05:26:00|11443.2|11440.4|11444.2|11441.4|11447.3|11443.4|11443.2|11440.3|9
1655443570000|2022-06-17 05:26:10|11445.3|11441.3|11444.2|11441.4|11445.3|11442.4|11444.2|11441.3|0
1655443580000|2022-06-17 05:26:20|11445.2|11442.4|11445.2|11442.4|11445.2|11442.4|11444.7|11441.9|1
1655443590000|2022-06-17 05:26:30|11444.7|11441.9|11444.2|11441.4|11444.7|11441.9|11443.7|11440.9|1
1655443600000|2022-06-17 05:26:40|11443.7|11440.9|11444.2|11441.4|11444.2|11441.4|11443.7|11440.9|2
1655443610000|2022-06-17 05:26:50|11444.7|11441.9|11444.7|11441.9|11444.7|11441.9|11444.7|11441.9|0
1655443620000|2022-06-17 05:27:00|11445.7|11442.9|11444.2|11441.4|11447.3|11443.4|11444.2|11441.3|12
1655443630000|2022-06-17 05:27:10|11445.3|11441.3|11445.2|11442.4|11446.2|11443.4|11444.2|11441.3|3
1655443640000|2022-06-17 05:27:20|11444.2|11441.4|11445.3|11441.3|11445.3|11441.4|11444.2|11441.3|0
1655443650000|2022-06-17 05:27:30|11445.2|11442.4|11445.2|11442.4|11445.3|11442.4|11445.2|11441.3|2
1655443660000|2022-06-17 05:27:40|11444.2|11441.4|11444.2|11441.4|11444.2|11441.4|11444.2|11441.4|0
1655443670000|2022-06-17 05:27:50|11441.7|11438.9|11442.2|11439.4|11442.2|11439.4|11441.2|11438.4|27
1655443680000|2022-06-17 05:28:00|11441.7|11438.9|11438.7|11435.9|11441.7|11438.9|11437.2|11433.3|44
1655443690000|2022-06-17 05:28:10|11439.2|11436.4|11440.2|11437.4|11440.3|11437.4|11439.2|11435.3|4
1655443700000|2022-06-17 05:28:20|11438.7|11435.9|11440.2|11437.4|11440.3|11437.4|11438.7|11435.9|3
1655443710000|2022-06-17 05:28:30|11441.3|11437.3|11440.2|11437.4|11441.3|11437.4|11440.2|11437.3|1
1655443720000|2022-06-17 05:28:40|11439.2|11436.4|11439.2|11436.4|11439.2|11436.4|11438.7|11435.9|3
1655443730000|2022-06-17 05:28:50|11437.7|11434.9|11439.3|11435.3|11439.3|11436.4|11437.7|11434.9|8
1655443750000|2022-06-17 05:29:10|11439.2|11436.4|11439.2|11436.4|11439.3|11436.4|11438.7|11435.3|5
1655443760000|2022-06-17 05:29:20|11441.2|11438.4|11440.2|11437.4|11441.2|11438.4|11440.2|11437.4|2
1655443770000|2022-06-17 05:29:30|11440.7|11437.9|11441.2|11438.4|11441.2|11438.4|11440.2|11437.4|3
1655443780000|2022-06-17 05:29:40|11441.7|11438.9|11441.2|11438.4|11441.7|11438.9|11440.7|11437.9|2
1655443790000|2022-06-17 05:29:50|11441.7|11438.9|11443.2|11440.4|11443.7|11440.9|11441.7|11438.9|35
1655443800000|2022-06-17 05:30:00|11444.2|11441.4|11443.2|11440.4|11448.7|11445.9|11442.7|11439.3|37
1655443810000|2022-06-17 05:30:10|11442.2|11439.4|11443.7|11440.9|11446.2|11443.4|11440.2|11437.4|11
1655443820000|2022-06-17 05:30:20|11443.2|11440.4|11444.2|11441.4|11446.3|11442.9|11443.2|11440.4|7
1655443830000|2022-06-17 05:30:30|11443.7|11440.9|11444.2|11441.4|11446.3|11442.4|11443.2|11440.3|4
1655443840000|2022-06-17 05:30:40|11445.3|11441.3|11445.2|11442.4|11446.3|11442.4|11443.2|11439.3|3
1655443850000|2022-06-17 05:30:50|11446.2|11443.4|11445.3|11441.3|11447.2|11444.4|11445.2|11441.3|6
1655443860000|2022-06-17 05:31:00|11444.2|11441.4|11441.2|11438.4|11444.7|11441.9|11440.2|11437.3|9
1655443870000|2022-06-17 05:31:10|11441.8|11437.8|11441.3|11437.3|11442.3|11439.4|11440.7|11437.3|5
1655443880000|2022-06-17 05:31:20|11441.2|11438.4|11441.2|11438.4|11442.3|11439.4|11441.2|11437.3|2
1655443890000|2022-06-17 05:31:30|11440.7|11437.9|11442.2|11439.4|11442.3|11439.4|11440.2|11437.4|6
1655443900000|2022-06-17 05:31:40|11445.2|11442.4|11446.2|11443.4|11448.3|11445.4|11445.2|11442.3|19
1655443910000|2022-06-17 05:31:50|11446.3|11442.3|11445.2|11442.4|11446.3|11442.4|11444.2|11441.3|1
1655443920000|2022-06-17 05:32:00|11444.2|11441.4|11442.7|11439.9|11444.2|11441.4|11441.7|11438.3|5
1655443930000|2022-06-17 05:32:10|11442.2|11439.4|11440.2|11437.4|11442.2|11439.4|11438.2|11435.4|7
1655443940000|2022-06-17 05:32:20|11441.3|11437.3|11437.7|11434.9|11442.2|11439.4|11437.2|11434.3|16
1655443950000|2022-06-17 05:32:30|11438.2|11435.4|11436.2|11433.4|11438.3|11435.4|11434.2|11431.4|8
1655443960000|2022-06-17 05:32:40|11437.2|11434.4|11437.2|11434.4|11439.3|11436.4|11436.7|11433.9|7
1655443970000|2022-06-17 05:32:50|11436.7|11433.9|11437.2|11434.4|11438.3|11435.4|11436.2|11433.4|3
1655443980000|2022-06-17 05:33:00|11438.3|11434.3|11439.7|11436.9|11439.7|11436.9|11436.7|11433.9|6
1655443990000|2022-06-17 05:33:10|11439.2|11436.4|11439.2|11436.4|11439.7|11436.9|11438.2|11435.3|8
1655444000000|2022-06-17 05:33:20|11438.7|11435.9|11438.2|11435.4|11439.2|11436.4|11436.2|11433.3|9
1655444010000|2022-06-17 05:33:30|11438.7|11435.9|11439.2|11436.4|11439.2|11436.4|11438.2|11435.4|3
1655444020000|2022-06-17 05:33:40|11438.7|11435.9|11439.2|11436.4|11439.7|11436.9|11438.2|11435.4|1
1655444030000|2022-06-17 05:33:50|11438.7|11435.9|11438.7|11435.9|11439.7|11436.9|11438.2|11435.4|2
1655444040000|2022-06-17 05:34:00|11439.2|11436.4|11438.2|11435.4|11439.7|11436.9|11438.2|11435.3|1
1655444050000|2022-06-17 05:34:10|11439.7|11436.9|11441.2|11438.4|11441.3|11438.4|11439.7|11436.9|7
1655444060000|2022-06-17 05:34:20|11442.2|11439.4|11443.2|11440.4|11443.3|11440.4|11442.2|11439.3|6
1655444070000|2022-06-17 05:34:30|11444.2|11441.4|11442.2|11439.4|11444.2|11441.4|11442.2|11438.8|7
1655444080000|2022-06-17 05:34:40|11441.7|11438.9|11444.2|11441.4|11444.3|11441.4|11440.2|11437.3|6
1655444090000|2022-06-17 05:34:50|11443.7|11440.9|11446.7|11443.9|11446.7|11443.9|11443.7|11440.9|11
1655444100000|2022-06-17 05:35:00|11447.2|11444.4|11445.2|11442.4|11447.7|11444.9|11445.2|11442.4|4
1655444110000|2022-06-17 05:35:10|11445.7|11442.9|11447.2|11444.4|11447.7|11444.9|11445.2|11442.3|7
1655444120000|2022-06-17 05:35:20|11446.2|11443.4|11447.2|11444.4|11447.3|11444.4|11446.2|11443.3|1
1655444130000|2022-06-17 05:35:30|11446.2|11443.4|11443.2|11440.4|11446.2|11443.4|11443.2|11439.3|10
1655444140000|2022-06-17 05:35:40|11444.2|11441.4|11445.2|11442.4|11446.3|11442.4|11443.2|11440.3|1
1655444150000|2022-06-17 05:35:50|11444.7|11441.9|11444.3|11440.3|11444.7|11441.9|11444.2|11440.3|2
1655444160000|2022-06-17 05:36:00|11444.2|11441.4|11444.2|11441.4|11444.3|11441.4|11443.2|11440.3|2
1655444170000|2022-06-17 05:36:10|11442.7|11439.9|11437.2|11434.4|11442.7|11439.9|11436.2|11433.3|25
1655444180000|2022-06-17 05:36:20|11438.2|11435.4|11435.7|11432.9|11438.3|11435.4|11432.2|11429.3|21
1655444190000|2022-06-17 05:36:30|11435.2|11432.4|11434.2|11431.4|11436.2|11433.4|11433.7|11430.9|17
1655444200000|2022-06-17 05:36:40|11432.2|11429.4|11432.2|11429.4|11433.3|11429.9|11431.7|11428.9|3
1655444210000|2022-06-17 05:36:50|11433.3|11429.3|11432.2|11429.4|11433.3|11430.4|11431.7|11428.9|1
1655444220000|2022-06-17 05:37:00|11433.3|11429.3|11433.2|11430.4|11433.3|11430.4|11432.2|11429.3|4
1655444230000|2022-06-17 05:37:10|11433.3|11429.3|11432.2|11429.4|11433.3|11429.9|11430.2|11427.3|12
1655444240000|2022-06-17 05:37:20|11431.7|11428.9|11431.2|11428.4|11432.3|11428.9|11430.2|11427.4|17
1655444250000|2022-06-17 05:37:30|11432.3|11428.3|11430.2|11427.4|11432.3|11428.4|11429.7|11426.9|1
1655444260000|2022-06-17 05:37:40|11431.2|11428.4|11431.2|11428.4|11431.3|11428.4|11431.2|11427.3|0
1655444270000|2022-06-17 05:37:50|11431.3|11427.3|11431.3|11427.3|11431.3|11428.4|11431.2|11427.3|2
1655444280000|2022-06-17 05:38:00|11431.2|11428.4|11428.7|11425.9|11431.2|11428.4|11428.7|11425.9|11
1655444290000|2022-06-17 05:38:10|11429.2|11426.4|11430.2|11427.4|11430.2|11427.4|11429.2|11426.4|3
1655444300000|2022-06-17 05:38:20|11430.7|11427.9|11433.2|11430.4|11433.7|11430.9|11430.2|11427.3|6
1655444310000|2022-06-17 05:38:30|11432.7|11429.9|11426.2|11423.4|11432.7|11429.9|11426.2|11421.8|12
1655444320000|2022-06-17 05:38:40|11426.7|11423.9|11426.2|11423.4|11426.7|11423.9|11425.7|11422.9|6
1655444330000|2022-06-17 05:38:50|11426.7|11423.9|11430.2|11427.4|11431.3|11428.4|11426.7|11423.9|34
1655444340000|2022-06-17 05:39:00|11431.3|11427.3|11434.2|11431.4|11434.3|11431.4|11431.2|11427.3|12
1655444350000|2022-06-17 05:39:10|11435.2|11432.4|11436.2|11433.4|11436.3|11433.4|11434.2|11431.3|3
1655444360000|2022-06-17 05:39:20|11436.3|11432.3|11437.2|11434.4|11437.3|11434.4|11434.7|11431.3|5
1655444370000|2022-06-17 05:39:30|11436.2|11433.4|11436.2|11433.4|11437.3|11433.4|11436.2|11432.3|3
1655444380000|2022-06-17 05:39:40|11437.2|11434.4|11439.2|11436.4|11439.2|11436.4|11437.2|11434.3|5
1655444390000|2022-06-17 05:39:50|11438.7|11435.9|11438.2|11435.4|11438.7|11435.9|11438.2|11435.4|1
1655444400000|2022-06-17 05:40:00|11439.1|11436.3|11438.2|11435.4|11439.2|11436.4|11438.2|11435.4|2
1655444410000|2022-06-17 05:40:10|11439.2|11436.4|11438.2|11435.4|11439.2|11436.4|11438.2|11435.4|1
1655444420000|2022-06-17 05:40:20|11438.1|11435.3|11439.6|11436.8|11439.6|11436.8|11438.1|11435.3|4
1655444430000|2022-06-17 05:40:30|11441.6|11438.8|11445.1|11442.3|11446.6|11443.8|11441.1|11438.3|40
1655444440000|2022-06-17 05:40:40|11444.2|11441.4|11443.1|11440.3|11444.2|11441.4|11443.1|11440.2|8
1655444450000|2022-06-17 05:40:50|11442.6|11439.8|11446.1|11443.3|11446.3|11443.3|11442.6|11439.8|6
1655444460000|2022-06-17 05:41:00|11446.6|11443.8|11452.1|11449.3|11453.3|11450.3|11445.1|11442.2|22
1655444470000|2022-06-17 05:41:10|11453.1|11450.3|11455.1|11452.3|11456.6|11453.8|11453.1|11449.3|26
1655444480000|2022-06-17 05:41:20|11454.2|11451.4|11454.6|11451.8|11455.1|11452.3|11454.2|11451.4|4
1655444490000|2022-06-17 05:41:30|11455.1|11452.3|11457.1|11454.3|11457.6|11454.8|11455.1|11452.2|14
1655444500000|2022-06-17 05:41:40|11457.6|11454.8|11457.1|11454.3|11458.2|11455.3|11456.1|11453.3|8
1655444510000|2022-06-17 05:41:50|11458.6|11455.8|11458.6|11455.8|11460.1|11457.3|11458.1|11455.3|23
1655444520000|2022-06-17 05:42:00|11459.1|11456.3|11459.1|11456.3|11459.1|11456.3|11457.1|11454.2|6
1655444530000|2022-06-17 05:42:10|11460.1|11457.3|11480.1|11477.3|11483.4|11480.6|11460.1|11457.3|524
1655444540000|2022-06-17 05:42:20|11482.1|11479.3|11481.1|11478.3|11484.2|11481.3|11478.6|11475.8|63
1655444550000|2022-06-17 05:42:30|11481.6|11478.8|11481.1|11478.3|11482.2|11479.3|11480.1|11477.2|14
1655444560000|2022-06-17 05:42:40|11481.2|11477.2|11485.1|11482.3|11489.7|11484.3|11481.1|11477.2|77
1655444570000|2022-06-17 05:42:50|11487.2|11483.2|11482.1|11479.3|11487.2|11483.3|11480.1|11477.2|31
1655444580000|2022-06-17 05:43:00|11482.2|11478.2|11481.2|11477.2|11482.2|11479.3|11480.1|11477.2|4
1655444590000|2022-06-17 05:43:10|11480.1|11477.3|11483.2|11479.2|11483.2|11479.8|11479.1|11475.2|22
1655444600000|2022-06-17 05:43:20|11482.2|11478.2|11479.6|11476.8|11482.2|11478.3|11479.1|11476.2|5
1655444610000|2022-06-17 05:43:30|11479.1|11476.3|11477.1|11474.3|11481.2|11478.3|11476.6|11473.8|35
1655444620000|2022-06-17 05:43:40|11478.2|11474.2|11479.1|11476.3|11480.6|11477.8|11474.1|11471.3|56
1655444630000|2022-06-17 05:43:50|11480.1|11477.3|11479.1|11476.3|11480.6|11477.8|11479.1|11476.2|7
1655444640000|2022-06-17 05:44:00|11479.6|11476.8|11478.6|11475.8|11480.6|11477.8|11478.6|11475.2|8
1655444650000|2022-06-17 05:44:10|11480.2|11476.2|11482.1|11479.3|11482.6|11479.8|11480.1|11476.2|10
1655444660000|2022-06-17 05:44:20|11481.6|11478.8|11481.2|11477.2|11483.2|11480.3|11481.1|11477.2|15
1655444670000|2022-06-17 05:44:30|11480.1|11477.3|11479.1|11476.3|11480.1|11477.3|11479.1|11475.2|1
1655444680000|2022-06-17 05:44:40|11479.6|11476.8|11478.2|11474.2|11479.6|11476.8|11476.1|11473.3|7
1655444690000|2022-06-17 05:44:50|11477.1|11474.3|11480.1|11477.3|11481.1|11478.3|11477.1|11474.2|11
1655444700000|2022-06-17 05:45:00|11481.1|11478.3|11484.1|11481.3|11484.1|11481.3|11481.1|11478.3|14
1655444710000|2022-06-17 05:45:10|11483.1|11480.3|11481.1|11478.3|11483.2|11480.3|11481.1|11478.3|7
1655444720000|2022-06-17 05:45:20|11480.1|11477.3|11482.1|11479.3|11483.2|11479.3|11479.1|11476.3|2
1655444730000|2022-06-17 05:45:30|11483.1|11480.3|11485.2|11481.2|11485.2|11482.3|11482.1|11479.3|9
1655444740000|2022-06-17 05:45:40|11485.1|11482.3|11485.1|11482.3|11488.6|11485.8|11484.1|11481.2|18
1655444750000|2022-06-17 05:45:50|11486.2|11482.2|11487.1|11484.3|11487.2|11484.3|11485.1|11482.2|5
1655444760000|2022-06-17 05:46:00|11486.6|11483.8|11487.1|11484.3|11490.6|11487.8|11486.6|11483.8|30
1655444770000|2022-06-17 05:46:10|11487.2|11483.2|11485.2|11481.2|11487.2|11483.3|11484.1|11481.2|7
1655444780000|2022-06-17 05:46:20|11484.1|11481.3|11487.1|11484.3|11489.2|11486.3|11483.1|11480.3|15
1655444790000|2022-06-17 05:46:30|11488.2|11484.2|11491.1|11488.3|11492.1|11489.3|11488.1|11484.2|37
1655444800000|2022-06-17 05:46:40|11491.2|11487.2|11500.1|11497.3|11503.2|11499.8|11490.1|11486.2|152
1655444810000|2022-06-17 05:46:50|11500.6|11497.8|11501.1|11498.3|11503.6|11500.8|11499.1|11496.2|60
1655444820000|2022-06-17 05:47:00|11502.1|11499.3|11503.1|11500.3|11504.6|11501.8|11501.1|11498.3|23
1655444830000|2022-06-17 05:47:10|11503.2|11499.2|11503.1|11500.3|11505.2|11502.3|11502.1|11499.2|9
1655444840000|2022-06-17 05:47:20|11502.6|11499.8|11509.1|11506.3|11512.1|11508.3|11500.6|11497.8|79
1655444850000|2022-06-17 05:47:30|11510.2|11506.2|11507.1|11504.3|11512.1|11509.3|11505.1|11502.2|28
1655444860000|2022-06-17 05:47:40|11508.1|11505.3|11507.2|11503.2|11509.1|11506.3|11505.6|11502.8|11
1655444870000|2022-06-17 05:47:50|11507.1|11504.3|11505.1|11502.3|11509.2|11505.3|11504.1|11501.3|14
1655444880000|2022-06-17 05:48:00|11507.2|11503.2|11508.6|11505.8|11508.6|11505.8|11506.1|11503.2|15
1655444890000|2022-06-17 05:48:10|11508.1|11505.3|11508.1|11505.3|11509.6|11506.8|11507.1|11504.2|24
1655444900000|2022-06-17 05:48:20|11509.2|11505.2|11508.2|11504.2|11509.2|11505.8|11506.1|11503.3|10
1655444910000|2022-06-17 05:48:30|11508.1|11505.3|11506.1|11503.3|11509.2|11505.3|11506.1|11503.3|11
1655444920000|2022-06-17 05:48:40|11505.1|11502.3|11503.1|11500.3|11505.2|11502.3|11502.6|11499.8|19
1655444930000|2022-06-17 05:48:50|11502.6|11499.8|11503.2|11499.2|11503.2|11499.8|11499.6|11496.8|16
1655444940000|2022-06-17 05:49:00|11502.1|11499.3|11503.1|11500.3|11503.2|11500.3|11502.1|11499.2|3
1655444950000|2022-06-17 05:49:10|11502.6|11499.8|11502.1|11499.3|11502.6|11499.8|11501.6|11498.8|2
1655444960000|2022-06-17 05:49:20|11502.6|11499.8|11504.1|11501.3|11506.2|11502.8|11502.1|11499.3|12
1655444970000|2022-06-17 05:49:30|11505.1|11502.3|11504.1|11501.3|11506.2|11503.3|11504.1|11501.2|2
1655444980000|2022-06-17 05:49:40|11505.2|11501.2|11505.1|11502.3|11505.2|11502.3|11504.6|11501.2|0
1655444990000|2022-06-17 05:49:50|11504.6|11501.8|11503.1|11500.3|11506.1|11503.3|11503.1|11500.3|12
1655445000000|2022-06-17 05:50:00|11502.1|11499.3|11500.1|11497.3|11503.2|11500.3|11500.1|11497.3|6
1655445010000|2022-06-17 05:50:10|11501.2|11497.2|11501.1|11498.3|11501.2|11498.3|11499.1|11496.3|10
1655445020000|2022-06-17 05:50:20|11501.6|11498.8|11502.1|11499.3|11503.2|11499.3|11501.1|11498.2|1
1655445030000|2022-06-17 05:50:30|11503.1|11500.3|11503.1|11500.3|11504.2|11501.3|11502.1|11499.3|8
1655445040000|2022-06-17 05:50:40|11502.1|11499.3|11504.1|11501.3|11505.2|11501.8|11502.1|11499.2|8
1655445050000|2022-06-17 05:50:50|11504.2|11500.2|11503.1|11500.3|11504.2|11501.3|11503.1|11499.2|0
1655445060000|2022-06-17 05:51:00|11503.6|11500.8|11505.1|11502.3|11505.2|11502.3|11503.1|11500.3|17
1655445070000|2022-06-17 05:51:10|11504.1|11501.3|11503.7|11499.7|11504.6|11501.8|11503.1|11499.7|4
1655445080000|2022-06-17 05:51:20|11504.2|11500.2|11501.2|11497.2|11504.2|11501.3|11499.6|11496.7|8
1655445090000|2022-06-17 05:51:30|11500.1|11497.3|11499.1|11496.3|11501.2|11498.3|11498.6|11495.8|4
1655445100000|2022-06-17 05:51:40|11498.1|11495.3|11498.1|11495.3|11498.1|11495.3|11497.6|11494.8|4
1655445110000|2022-06-17 05:51:50|11499|11496.2|11500.2|11496.2|11501.2|11498.2|11499|11496.2|8
1655445120000|2022-06-17 05:52:00|11499.1|11496.3|11498.1|11495.3|11501.2|11497.3|11498.1|11495.2|7
1655445130000|2022-06-17 05:52:10|11499.1|11496.3|11501.1|11498.3|11501.1|11498.3|11499.1|11496.2|13
1655445140000|2022-06-17 05:52:20|11501.2|11497.2|11502.2|11498.2|11502.2|11499.3|11500.1|11497.2|3
1655445150000|2022-06-17 05:52:30|11502.1|11499.3|11499.1|11496.3|11502.2|11499.3|11498.1|11495.3|17
1655445160000|2022-06-17 05:52:40|11499.2|11495.2|11498.1|11495.3|11499.2|11495.3|11496.6|11493.8|8
1655445170000|2022-06-17 05:52:50|11497.6|11494.8|11497.1|11494.3|11498.5|11495.7|11496.6|11493.8|11
1655445180000|2022-06-17 05:53:00|11496.6|11493.8|11501.2|11497.2|11504.2|11500.3|11496.6|11493.8|52
1655445190000|2022-06-17 05:53:10|11499.1|11496.3|11497.1|11494.3|11499.2|11496.3|11496.6|11493.2|11
1655445200000|2022-06-17 05:53:20|11498.2|11494.2|11498.2|11494.2|11499|11496.2|11498|11494.1|1
1655445210000|2022-06-17 05:53:30|11498.5|11495.7|11500.1|11497.3|11500.5|11497.7|11498|11495.2|5
1655445220000|2022-06-17 05:53:40|11500|11497.2|11499|11496.2|11500|11497.2|11499|11495.1|2
1655445230000|2022-06-17 05:53:50|11499.1|11496.3|11499.1|11496.3|11500.2|11497.2|11499|11496.1|1
1655445240000|2022-06-17 05:54:00|11499|11496.2|11500.1|11496.1|11500.1|11497.2|11499|11496.1|4
1655445250000|2022-06-17 05:54:10|11500|11497.2|11499|11496.2|11500.6|11497.7|11499|11492.6|12
1655445260000|2022-06-17 05:54:20|11499.1|11495.1|11500|11497.2|11500.1|11497.2|11498.5|11495.1|1
1655445270000|2022-06-17 05:54:30|11500.1|11496.1|11499|11496.2|11500.5|11497.7|11499|11496.1|4
1655445280000|2022-06-17 05:54:40|11499.1|11495.1|11499|11496.2|11499.1|11496.2|11498|11494.7|5
1655445290000|2022-06-17 05:54:50|11499.1|11495.1|11499|11496.2|11500.1|11496.2|11498|11495.1|9
1655445300000|2022-06-17 05:55:00|11500.1|11496.1|11500|11497.2|11500.1|11497.2|11499.5|11496.1|8
1655445310000|2022-06-17 05:55:10|11499|11496.2|11499|11496.2|11499|11496.2|11499|11496.2|4
1655445320000|2022-06-17 05:55:20|11500|11497.2|11497.1|11493.1|11500.1|11497.2|11496|11493.1|18
1655445330000|2022-06-17 05:55:30|11496|11493.2|11500|11497.2|11501.1|11498.2|11496|11493.1|6
1655445340000|2022-06-17 05:55:40|11500.1|11496.1|11500|11497.2|11501.1|11497.2|11499|11496.1|3
1655445350000|2022-06-17 05:55:50|11501.1|11497.1|11501|11498.2|11504.1|11501.2|11501|11497.1|4
1655445360000|2022-06-17 05:56:00|11501.5|11498.7|11502.1|11498.1|11503|11500.2|11501|11498.1|8
1655445370000|2022-06-17 05:56:10|11501|11498.2|11498|11495.2|11501.1|11498.2|11498|11495.1|5
1655445380000|2022-06-17 05:56:20|11499|11496.2|11497|11494.2|11499|11496.2|11497|11494.2|5
1655445390000|2022-06-17 05:56:30|11496.5|11493.7|11500|11497.2|11500|11497.2|11496|11493.1|4
1655445400000|2022-06-17 05:56:40|11499|11496.2|11500.5|11497.7|11500.5|11497.7|11499|11496.2|2
1655445410000|2022-06-17 05:56:50|11500|11497.2|11499.1|11495.1|11500|11497.2|11498|11495.1|1
1655445420000|2022-06-17 05:57:00|11498|11495.2|11496|11493.2|11499.1|11495.2|11493|11490.1|16
1655445430000|2022-06-17 05:57:10|11496.1|11492.1|11493.1|11489.1|11496.1|11492.2|11493|11489.1|6
1655445440000|2022-06-17 05:57:20|11493|11490.2|11490|11487.2|11493.1|11490.2|11490|11487.1|16
1655445450000|2022-06-17 05:57:30|11490.5|11487.7|11489|11486.2|11491.1|11487.7|11488|11485.1|10
1655445460000|2022-06-17 05:57:40|11489.1|11485.1|11488|11485.2|11489.1|11486.2|11488|11485.1|6
1655445470000|2022-06-17 05:57:50|11489.1|11485.1|11490.1|11486.1|11490.1|11486.1|11488.6|11484.6|3
1655445480000|2022-06-17 05:58:00|11490|11487.2|11491.1|11487.1|11496.6|11492.2|11490|11487.1|17
1655445490000|2022-06-17 05:58:10|11491|11488.2|11491.1|11487.1|11492.1|11489.2|11490|11486.1|3
1655445500000|2022-06-17 05:58:20|11492.1|11488.1|11493.1|11489.1|11494.1|11490.1|11492|11488.1|1
1655445510000|2022-06-17 05:58:30|11492.1|11488.1|11491|11488.2|11494.1|11490.7|11491|11488.1|18
1655445520000|2022-06-17 05:58:40|11491.1|11487.1|11491|11488.2|11491.1|11488.2|11491|11487.1|4
1655445530000|2022-06-17 05:58:50|11491.1|11487.1|11491|11488.2|11491.1|11488.2|11490|11487.1|3
1655445540000|2022-06-17 05:59:00|11493|11490.2|11492.6|11488.6|11494.1|11491.2|11492|11488.1|7
1655445550000|2022-06-17 05:59:10|11493|11490.2|11494|11491.2|11494|11491.2|11493|11490.2|5
1655445560000|2022-06-17 05:59:20|11493|11490.2|11492|11489.2|11493.1|11490.2|11492|11488.1|4
1655445570000|2022-06-17 05:59:30|11491.5|11488.7|11492|11489.2|11492.1|11489.2|11490|11487.1|4
1655445580000|2022-06-17 05:59:40|11492.1|11488.1|11492.1|11488.1|11492.1|11489.2|11492|11488.1|0
1655445590000|2022-06-17 05:59:50|11492|11489.2|11492.1|11488.1|11492.1|11489.2|11492|11488.1|0
1655445600000|2022-06-17 06:00:00|11491|11488.2|11490|11487.2|11493|11490.2|11490|11487.2|9
1655445610000|2022-06-17 06:00:10|11489|11486.2|11485|11482.2|11489|11486.2|11484.5|11481.7|28
1655445620000|2022-06-17 06:00:20|11485.5|11482.7|11485|11482.2|11488.1|11485.2|11484|11480.1|28
1655445630000|2022-06-17 06:00:30|11486|11483.2|11487|11484.2|11490.1|11487.2|11486|11483.2|24
1655445640000|2022-06-17 06:00:40|11486|11483.2|11488.5|11485.7|11489|11486.2|11486|11482.1|10
1655445650000|2022-06-17 06:00:50|11489|11486.2|11495|11492.2|11497.1|11493.7|11489|11486.2|11
1655445660000|2022-06-17 06:01:00|11494|11491.2|11487|11484.2|11495.1|11492.2|11487|11484.1|8
1655445670000|2022-06-17 06:01:10|11487.1|11483.1|11483.5|11480.7|11487.1|11483.1|11483|11480.1|5
1655445680000|2022-06-17 06:01:20|11484|11481.2|11489.1|11485.1|11489.1|11485.2|11484|11481.2|3
1655445690000|2022-06-17 06:01:30|11486.5|11483.7|11490.1|11486.1|11491.6|11487.2|11486.5|11483.6|16
1655445700000|2022-06-17 06:01:40|11490|11487.2|11489.1|11485.1|11490.1|11487.2|11489|11485.1|1
1655445710000|2022-06-17 06:01:50|11489|11486.2|11486|11483.2|11490.6|11486.7|11486|11482.6|1
1655445720000|2022-06-17 06:02:00|11486.5|11483.7|11489.6|11481.6|11489.6|11484.7|11486.5|11481.6|3
1655445730000|2022-06-17 06:02:10|11488.1|11484.1|11492.1|11488.1|11493.6|11489.1|11488|11481.6|3
1655445740000|2022-06-17 06:02:20|11492|11489.2|11493.1|11489.1|11494.6|11490.2|11492|11486.6|2
1655445750000|2022-06-17 06:02:30|11495.6|11487.6|11493.1|11489.1|11495.6|11489.2|11492|11487.6|1
1655445760000|2022-06-17 06:02:40|11492.1|11488.1|11493.1|11489.1|11493.1|11489.1|11492.1|11488.1|3
1655445770000|2022-06-17 06:02:50|11492.1|11488.1|11491.1|11487.1|11492.1|11488.1|11489|11486.2|4
1655445780000|2022-06-17 06:03:00|11491|11488.2|11490|11487.2|11492.1|11489.2|11488.5|11485.1|11
1655445790000|2022-06-17 06:03:10|11489.5|11486.7|11490|11487.2|11490|11487.2|11489.5|11486.7|1
1655445800000|2022-06-17 06:03:20|11490.1|11486.1|11489.1|11485.1|11491.6|11486.1|11489.1|11483.6|2
1655445810000|2022-06-17 06:03:30|11489|11486.2|11491.1|11487.1|11494.1|11490.2|11489|11485.6|3
1655445820000|2022-06-17 06:03:40|11489.1|11485.1|11493.1|11489.1|11494.6|11489.2|11489.1|11485.1|1
1655445830000|2022-06-17 06:03:50|11493|11490.2|11492.1|11488.1|11493.5|11490.7|11492|11488.1|8
1655445840000|2022-06-17 06:04:00|11491|11488.2|11491|11488.2|11491|11488.2|11490.5|11487.7|2
1655445850000|2022-06-17 06:04:10|11492|11489.2|11494|11491.2|11496.1|11492.2|11492|11489.2|17
1655445860000|2022-06-17 06:04:20|11495|11492.2|11495.1|11491.1|11497.1|11493.1|11494|11491.1|5
1655445870000|2022-06-17 06:04:30|11495|11492.2|11496.1|11492.1|11498.1|11494.2|11495|11492.1|1
1655445880000|2022-06-17 06:04:40|11495.1|11491.1|11496|11493.2|11496.1|11493.2|11495|11491.1|2
1655445890000|2022-06-17 06:04:50|11496.1|11492.1|11495|11492.2|11496.1|11493.2|11494|11491.1|2
1655445900000|2022-06-17 06:05:00|11495.1|11491.1|11491.1|11487.1|11495.1|11491.1|11490|11485.6|5
1655445910000|2022-06-17 06:05:10|11486|11483.2|11489.1|11485.1|11490.6|11486.2|11486|11482.6|15
1655445920000|2022-06-17 06:05:20|11490.1|11486.1|11489|11486.2|11493.6|11488.2|11489|11483.6|9
1655445930000|2022-06-17 06:05:30|11490.1|11486.1|11489|11486.2|11490.1|11486.7|11489|11486.1|3
1655445940000|2022-06-17 06:05:40|11490.1|11486.1|11493.1|11489.1|11493.1|11490.2|11490|11486.1|6
1655445950000|2022-06-17 06:05:50|11492.1|11488.1|11491.1|11487.1|11492.1|11488.1|11491.1|11487.1|2
1655445960000|2022-06-17 06:06:00|11490.1|11486.1|11488.5|11485.7|11490.1|11486.1|11488.5|11485.7|1
1655445970000|2022-06-17 06:06:10|11487|11484.2|11487|11484.2|11488.1|11484.2|11484|11481.1|11
1655445980000|2022-06-17 06:06:20|11487.1|11483.1|11486|11483.2|11487.1|11484.2|11486|11482.1|1
1655445990000|2022-06-17 06:06:30|11487.1|11483.1|11488|11485.2|11488.5|11485.7|11487|11483.1|7
1655446000000|2022-06-17 06:06:40|11488.1|11484.1|11487.1|11483.1|11488.1|11484.2|11487|11483.1|4
1655446010000|2022-06-17 06:06:50|11487|11484.2|11490.1|11486.1|11490.1|11486.1|11487|11484.1|6
1655446020000|2022-06-17 06:07:00|11490|11487.2|11487.1|11483.1|11491.1|11487.2|11487|11483.1|9
1655446030000|2022-06-17 06:07:10|11487|11484.2|11486|11483.2|11487.1|11484.2|11486|11483.1|1
1655446040000|2022-06-17 06:07:20|11485|11482.2|11478.1|11474.1|11485|11482.2|11477|11473.1|44
1655446050000|2022-06-17 06:07:30|11478|11475.2|11479|11476.2|11480.1|11476.2|11478|11475.1|4
1655446060000|2022-06-17 06:07:40|11479.1|11475.1|11478.1|11474.1|11479.1|11475.1|11476|11473.1|13
1655446070000|2022-06-17 06:07:50|11475.5|11472.7|11476|11473.2|11477.1|11474.2|11475|11472.1|15
1655446080000|2022-06-17 06:08:00|11477|11474.2|11476.1|11472.1|11477.1|11474.2|11474|11470.6|10
1655446090000|2022-06-17 06:08:10|11476|11473.2|11481.1|11477.1|11482.6|11478.1|11474|11471.1|6
1655446100000|2022-06-17 06:08:20|11482.1|11478.1|11481.1|11477.1|11483.6|11479.2|11481|11475.6|10
1655446110000|2022-06-17 06:08:30|11482.1|11478.1|11480|11477.2|11484.6|11478.1|11480|11475.6|3
1655446120000|2022-06-17 06:08:40|11481.1|11477.1|11481|11478.2|11481.1|11478.2|11481|11477.1|3
1655446130000|2022-06-17 06:08:50|11481.1|11477.1|11481.1|11477.1|11481.1|11477.1|11481.1|11477.1|0
1655446140000|2022-06-17 06:09:00|11480|11477.2|11478|11475.2|11480|11477.2|11478|11475.1|7
1655446150000|2022-06-17 06:09:10|11479.1|11475.1|11481.1|11477.1|11481.1|11477.2|11475.1|11469.6|9
1655446160000|2022-06-17 06:09:20|11481|11478.2|11481.1|11477.1|11481.1|11478.2|11480|11477.1|1
1655446170000|2022-06-17 06:09:30|11481|11478.2|11481|11478.2|11481|11478.2|11481|11478.2|0
1655446180000|2022-06-17 06:09:40|||||||||1
1655446190000|2022-06-17 06:09:50|11482.1|11478.1|11483.1|11479.1|11483.1|11480.2|11482|11478.1|6
1655446200000|2022-06-17 06:10:00|11482|11479.2|11483.1|11479.1|11483.1|11479.2|11481.5|11478.7|2
1655446210000|2022-06-17 06:10:10|11483|11480.2|11485.1|11481.1|11485.1|11481.2|11483|11480.2|1
1655446230000|2022-06-17 06:10:30|11485|11482.2|11487.1|11483.1|11487.1|11483.2|11485|11482.1|10
1655446240000|2022-06-17 06:10:40|11486|11483.2|11479.1|11475.1|11488.1|11483.2|11479.1|11475.1|9
1655446250000|2022-06-17 06:10:50|11478.1|11474.1|11479|11476.2|11479.1|11476.2|11478|11474.1|1
1655446260000|2022-06-17 06:11:00|11480.5|11477.7|11477.1|11473.1|11482.6|11478.2|11477|11473.1|32
1655446270000|2022-06-17 06:11:10|11476.1|11472.1|11470.1|11466.1|11476.1|11472.2|11468.5|11464.6|34
1655446280000|2022-06-17 06:11:20|11470|11467.2|11473|11470.2|11474.5|11471.7|11469.5|11466.1|22
1655446290000|2022-06-17 06:11:30|11473.1|11469.1|11472.1|11468.1|11474.1|11470.2|11471|11465.6|16
1655446300000|2022-06-17 06:11:40|11473.1|11469.1|11473.1|11469.1|11476.6|11471.1|11471|11465.6|36
1655446310000|2022-06-17 06:11:50|11474|11470|11471.1|11467.1|11475.6|11470.1|11469|11464.6|10
1655446320000|2022-06-17 06:12:00|11469|11466.2|11468|11465.2|11470.6|11466.2|11468|11462.6|13
1655446330000|2022-06-17 06:12:10|11469.1|11465.1|11465.1|11461.1|11471.5|11466.1|11464.1|11458.6|40
1655446340000|2022-06-17 06:12:20|11465.9|11463.1|11470|11467.2|11471.6|11467.2|11465.9|11463.1|16
1655446350000|2022-06-17 06:12:30|11470.1|11466.1|11471|11467|11472.1|11468.1|11470.1|11463.6|9
1655446360000|2022-06-17 06:12:40|11471.1|11467.1|11472.5|11464.5|11472.5|11467.1|11471.1|11464.5|7
1655446370000|2022-06-17 06:12:50|11471|11467|11472.9|11470.1|11474|11471.1|11471|11467|4
1655446380000|2022-06-17 06:13:00|11474.1|11471.1|11478|11474|11478.1|11474.1|11473.5|11470.7|5
1655446390000|2022-06-17 06:13:10|11476.9|11474.1|11478|11474|11479.5|11474.1|11476.9|11471.5|4
1655446400000|2022-06-17 06:13:20|11477.9|11475.1|11477.9|11475.1|11478|11475.1|11477.9|11474|2
1655446410000|2022-06-17 06:13:30|11477.4|11474.6|11477.9|11475.1|11477.9|11475.1|11477.4|11474.6|1
1655446420000|2022-06-17 06:13:40|11478.4|11475.6|11480.9|11478.1|11482|11478.1|11478.4|11475.6|16
1655446430000|2022-06-17 06:13:50|11482|11478|11480.9|11478.1|11482|11479.1|11480.9|11477|3
1655446440000|2022-06-17 06:14:00|11485.5|11477.5|11481|11477|11486.5|11482.1|11480.9|11477|18
1655446450000|2022-06-17 06:14:10|11483.5|11475.5|11485.9|11483.1|11487.5|11483.1|11481.5|11475.5|4
1655446460000|2022-06-17 06:14:20|11486|11482|11485|11481|11486.5|11483.1|11484.4|11481|6
1655446470000|2022-06-17 06:14:30|11487.5|11479.5|11484|11480|11487.5|11482|11484|11479.5|5
1655446480000|2022-06-17 06:14:40|11482.9|11480.1|11480|11476|11482.9|11480.1|11479|11475|8
1655446490000|2022-06-17 06:14:50|11481.5|11473.5|11479.4|11476.6|11481.5|11477.1|11477.9|11473.5|3
1655446500000|2022-06-17 06:15:00|11479|11475|11480.9|11478.1|11481.5|11478.1|11476.9|11473.5|16
1655446510000|2022-06-17 06:15:10|11481.5|11477.5|11486|11482|11486.9|11484.1|11480.9|11477|16
1655446520000|2022-06-17 06:15:20|11488.5|11480.5|11485|11481|11489.5|11484.1|11484|11478.5|40
1655446530000|2022-06-17 06:15:30|11484|11480|11479|11475|11484|11480.1|11478.9|11475|13
1655446540000|2022-06-17 06:15:40|11476.4|11473.6|11476.9|11474.1|11479.5|11474.1|11475.9|11471|17
1655446550000|2022-06-17 06:15:50|11476.4|11473.6|11478.9|11476.1|11479.4|11476.6|11476.4|11473.6|7
1655446560000|2022-06-17 06:16:00|11479|11475|11481|11477|11481|11477.1|11476.9|11474|5
1655446570000|2022-06-17 06:16:10|11483.5|11475.5|11477|11473|11483.5|11477.1|11475.9|11471.5|5
1655446580000|2022-06-17 06:16:20|11476.9|11474.1|11480.5|11472.5|11481.5|11476.1|11476.9|11471.5|5
1655446590000|2022-06-17 06:16:30|11478|11474|11479|11475|11480.5|11475|11478|11472.5|1
1655446600000|2022-06-17 06:16:40|11477.4|11474.6|11481|11477|11481|11477.1|11477.4|11474.6|3
1655446610000|2022-06-17 06:16:50|11481.4|11478.6|11483|11479|11484|11480.1|11480.9|11474.5|16
1655446620000|2022-06-17 06:17:00|11481.9|11479.1|11479|11475|11483.5|11479.1|11479|11475|13
1655446630000|2022-06-17 06:17:10|11478.9|11476.1|11478.4|11475.6|11478.9|11476.1|11478.4|11475.6|0
1655446640000|2022-06-17 06:17:20|11477.9|11475.1|11483|11479|11483|11479|11475.9|11472|7
1655446650000|2022-06-17 06:17:30|11484|11480|11482.9|11480.1|11484|11480.1|11482.9|11480|10
1655446660000|2022-06-17 06:17:40|11483|11479|11485|11481|11485|11481|11481.9|11479|2
1655446670000|2022-06-17 06:17:50|11483.9|11481.1|11483.9|11481.1|11483.9|11481.1|11483.9|11481.1|0
1655446680000|2022-06-17 06:18:00|11484|11480|11482.9|11480.1|11484|11480.1|11482.9|11480|2
1655446690000|2022-06-17 06:18:10|11481.9|11479.1|11484|11480|11485.5|11480|11480.4|11477.5|6
1655446700000|2022-06-17 06:18:20|11483.9|11481.1|11484|11480|11484|11481.1|11483.9|11480|1
1655446710000|2022-06-17 06:18:30|11482.4|11479.6|11483|11479|11484|11480|11482.4|11479|2
1655446720000|2022-06-17 06:18:40|11481.9|11479.1|11482|11478|11482|11479.1|11480.9|11478|2
1655446730000|2022-06-17 06:18:50|11481|11477|11481|11477|11481|11477|11481|11477|1
1655446740000|2022-06-17 06:19:00|11479|11475|11478.9|11476.1|11479.5|11476.1|11476.9|11471.5|16
1655446750000|2022-06-17 06:19:10|11479|11475|11477.9|11475.1|11480.5|11475.1|11477.9|11472.5|0
1655446760000|2022-06-17 06:19:20|11478|11474|11476.9|11474.1|11478|11474.1|11476.9|11474|0
1655446770000|2022-06-17 06:19:30|11477.9|11475.1|11478|11474|11478|11475.1|11476.9|11474|3
1655446780000|2022-06-17 06:19:40|11477.9|11475.1|11479|11475|11481.5|11476|11477.9|11473.5|6
1655446790000|2022-06-17 06:19:50|11480.5|11472.5|11483.5|11475.5|11483.5|11477.5|11478|11472.5|11
1655446800000|2022-06-17 06:20:00|11482|11478|11482.9|11480.1|11485.5|11480.1|11482|11477.5|1
1655446810000|2022-06-17 06:20:10|11484.5|11476.5|11484|11480|11485.5|11481.1|11483|11476.5|0
1655446820000|2022-06-17 06:20:20|11483.9|11481.1|11486.5|11478.5|11486.5|11483.6|11483.9|11478.5|5
1655446830000|2022-06-17 06:20:30|11484|11480|11485|11481|11486.5|11482.1|11484|11478.5|0
1655446840000|2022-06-17 06:20:40|11484.9|11482.1|11486|11482|11488.5|11483|11484.9|11480.5|9
1655446850000|2022-06-17 06:20:50|11485.9|11483.1|11488|11484|11489.5|11484|11483.9|11479.5|23
1655446860000|2022-06-17 06:21:00|11489.5|11481.5|11488.5|11480.5|11489.5|11483.1|11485.9|11480.5|0
1655446870000|2022-06-17 06:21:10|11486|11482|11486|11482|11488.5|11483.1|11485|11479.5|41
1655446880000|2022-06-17 06:21:20|11488.5|11480.5|11489.5|11481.5|11490.5|11485.1|11486.9|11480.5|54
1655446890000|2022-06-17 06:21:30|11487|11483|11487.5|11479.5|11489.5|11484|11485.9|11479.5|23
1655446900000|2022-06-17 06:21:40|11486|11482|11486|11482|11487|11483.1|11485.9|11482|2
1655446910000|2022-06-17 06:21:50|11488.5|11480.5|11487|11483|11488.5|11484.6|11486.9|11480.5|1
1655446920000|2022-06-17 06:22:00|11485.9|11483.1|11488.5|11480.5|11488.5|11484.6|11485.4|11479.5|20
1655446930000|2022-06-17 06:22:10|11486|11482|11480|11476|11486|11482|11477.9|11475|36
1655446940000|2022-06-17 06:22:20|11482.5|11474.5|11483|11479|11485.5|11479.1|11478.9|11474.5|29
1655446950000|2022-06-17 06:22:30|11481.9|11479.1|11483|11479|11483|11479.1|11481.9|11478|2
1655446960000|2022-06-17 06:22:40|11482|11478|11481|11477|11485.5|11479.5|11480.9|11474.5|28
1655446970000|2022-06-17 06:22:50|11479.9|11477.1|11477|11473|11481|11477.1|11477|11471.5|24
1655446980000|2022-06-17 06:23:00|11474.9|11472.1|11473|11469|11476.5|11472.1|11468.9|11463.5|87
1655446990000|2022-06-17 06:23:10|11474|11470|11472|11468|11474.5|11470.1|11469.4|11466|15
1655447000000|2022-06-17 06:23:20|11473|11469|11473|11469|11476|11470.1|11471.9|11465.5|27
1655447010000|2022-06-17 06:23:30|11475|11467|11470|11466|11475|11469|11470|11465.5|19
1655447020000|2022-06-17 06:23:40|11472.5|11464.5|11468|11464|11473|11467|11466.9|11462.5|19
1655447030000|2022-06-17 06:23:50|11469.5|11461.5|11473.5|11465.5|11473.5|11468.1|11466.9|11461.5|30
1655447040000|2022-06-17 06:24:00|11471|11467|11466|11462|11471.5|11467|11465|11458.5|85
1655447050000|2022-06-17 06:24:10|11464.9|11462.1|11470.9|11468.1|11473.5|11468.1|11464.9|11458.5|110
1655447060000|2022-06-17 06:24:20|11471.4|11468.6|11476.5|11468.5|11478.5|11472|11470|11465.5|36
1655447070000|2022-06-17 06:24:30|11472.9|11470.1|11477|11473|11478.5|11473|11472.9|11468.5|6
1655447080000|2022-06-17 06:24:40|11476|11472|11476|11472|11478.5|11472.1|11474.9|11470.5|7
1655447090000|2022-06-17 06:24:50|11478.5|11470.5|11478.9|11476.1|11479|11476.1|11474.9|11470.5|12
1655447100000|2022-06-17 06:25:00|11479|11475|11483|11479|11486.5|11482.1|11476.9|11473|54
1655447110000|2022-06-17 06:25:10|11482|11478|11480|11476|11483.5|11478|11478.9|11474.5|11
1655447120000|2022-06-17 06:25:20|11483.5|11475.5|11485.5|11477.5|11485.5|11479|11481|11474.5|14
1655447130000|2022-06-17 06:25:30|11484|11480|11483|11479|11486.5|11480|11483|11477.5|6
1655447140000|2022-06-17 06:25:40|11484.5|11476.5|11484.9|11482.1|11485.5|11482.1|11483.9|11476.5|19
1655447150000|2022-06-17 06:25:50|11486|11482|11483|11479|11488.5|11482|11483|11479|7
1655447160000|2022-06-17 06:26:00|11485.5|11477.5|11485.9|11483.1|11489.5|11485|11484|11477.5|102
1655447170000|2022-06-17 06:26:10|11487|11483|11490.5|11482.5|11490.5|11484|11487|11481.5|37
1655447180000|2022-06-17 06:26:20|11488|11484|11490|11486|11493.5|11489.1|11487.9|11482.5|73
1655447190000|2022-06-17 06:26:30|11489|11485|11487|11483|11489.5|11485.1|11484.4|11479.5|56
1655447200000|2022-06-17 06:26:40|11485.9|11483.1|11485.9|11483.1|11485.9|11483.1|11485.9|11483.1|0
1655447210000|2022-06-17 06:26:50|11489.5|11481.5|11494|11490|11494.5|11491.1|11488.9|11481.5|23
1655447220000|2022-06-17 06:27:00|11492.9|11490.1|11493.9|11491.1|11494|11491.1|11491.4|11488.6|25
1655447230000|2022-06-17 06:27:10|11494.9|11492.1|11495.9|11493.1|11499.5|11494.1|11493.4|11489.5|39
1655447240000|2022-06-17 06:27:20|11497|11493|11495.9|11493.1|11497|11494.1|11495.9|11493|7
1655447250000|2022-06-17 06:27:30|11496.4|11493.6|11497.9|11495.1|11498|11495.1|11496.4|11493.6|6
1655447260000|2022-06-17 06:27:40|11503|11499|11504|11500|11506.5|11501.1|11501.9|11495.5|75
1655447270000|2022-06-17 06:27:50|11503.9|11501.1|11504|11500|11505|11502.1|11503.4|11499.5|7
1655447280000|2022-06-17 06:28:00|11503.9|11501.1|11498|11494|11505|11501.1|11497.4|11492.5|17
1655447290000|2022-06-17 06:28:10|11499|11495|11495.9|11493.1|11500.5|11495.1|11495.9|11491.5|30
1655447300000|2022-06-17 06:28:20|11496.4|11493.6|11496.9|11494.1|11498|11494.6|11496.4|11493|2
1655447310000|2022-06-17 06:28:30|11498|11494|11498.5|11494.5|11498.5|11495.1|11497.9|11494|2
1655447320000|2022-06-17 06:28:40|11498|11494|11496.9|11494.1|11498|11494.1|11496.9|11494|0
1655447330000|2022-06-17 06:28:50|11498|11494|11499|11495|11499|11495.1|11496.9|11494|8
1655447340000|2022-06-17 06:29:00|11498.9|11496.1|11497.9|11495.1|11500.5|11497.1|11497.9|11492.5|7
1655447350000|2022-06-17 06:29:10|11499|11495|11499.9|11497.1|11499.9|11497.1|11497.4|11494.6|8
1655447360000|2022-06-17 06:29:20|11499.4|11496.6|11498.9|11496.1|11500.5|11496.6|11498|11492.5|17
1655447370000|2022-06-17 06:29:30|11499|11495|11499|11495|11499|11495|11499|11495|0
1655447380000|2022-06-17 06:29:40|11497.9|11495.1|11495.9|11493.1|11499|11495.1|11495.9|11493|12
1655447390000|2022-06-17 06:29:50|11495|11491|11496|11492|11496|11493.1|11495|11491|8
1655447400000|2022-06-17 06:30:00|11497|11493|11497|11493|11497|11494.1|11495.9|11492|4
1655447410000|2022-06-17 06:30:10|11496|11492|11496|11492|11498.5|11492.9|11496|11490.5|1
1655447420000|2022-06-17 06:30:20|11494.9|11492.1|11492.8|11490|11496|11492.1|11490.8|11487|34
1655447430000|2022-06-17 06:30:30|11492.9|11490.1|11497.9|11493.9|11497.9|11494.5|11492.9|11489.4|14
1655447440000|2022-06-17 06:30:40|11496.8|11494|11495.9|11491.9|11498.4|11494|11495.9|11490.4|3
1655447450000|2022-06-17 06:30:50|11497.5|11489.5|11497.5|11489.5|11497.5|11489.5|11497.5|11489.5|1
1655447460000|2022-06-17 06:31:00|11495|11491|11495.4|11487.4|11495.5|11491|11491.8|11487.4|5
1655447470000|2022-06-17 06:31:10|11492.9|11488.9|11492|11488|11493.9|11490.5|11487.9|11485.1|22
1655447480000|2022-06-17 06:31:20|11491.9|11489.1|11492|11488|11492.4|11489.1|11490|11484.4|0
1655447490000|2022-06-17 06:31:30|11493.5|11485.5|11490|11486|11494.4|11490|11490|11485.5|17
1655447500000|2022-06-17 06:31:40|11491.5|11483.5|11487.9|11485.1|11491.5|11487.1|11487.9|11483.5|3
1655447510000|2022-06-17 06:31:50|11487.4|11484.6|11488|11484|11490.9|11486.1|11487.4|11482.5|8
1655447520000|2022-06-17 06:32:00|11488.3|11485.5|11495.9|11491.9|11497.5|11492.5|11487.3|11484.5|14
1655447530000|2022-06-17 06:32:10|11498.4|11490.4|11496.9|11492.9|11498.4|11494|11495.8|11490.4|3
1655447540000|2022-06-17 06:32:20|11495.8|11493|11498.4|11490.4|11498.4|11493|11495.8|11490.4|5
1655447550000|2022-06-17 06:32:30|11496|11492|11498|11494|11498.5|11495|11494.9|11490|5
1655447560000|2022-06-17 06:32:40|11497.9|11493.9|11497|11493|11498.5|11493.9|11497|11490.5|4
1655447570000|2022-06-17 06:32:50|11496|11492|11497.9|11493.9|11497.9|11493.9|11495.8|11491.9|26
1655447580000|2022-06-17 06:33:00|11498.3|11495.5|11497.8|11495|11498.3|11495.5|11496.8|11492.9|1
1655447590000|2022-06-17 06:33:10|11499.9|11495.9|11496.9|11492.9|11499.9|11496.5|11495.8|11492.9|15
1655447600000|2022-06-17 06:33:20|11496.8|11494|11498.9|11494.9|11498.9|11494.9|11496.8|11492.9|3
1655447610000|2022-06-17 06:33:30|11498.8|11496|11499.8|11497|11499.8|11497|11498.8|11496|0
1655447620000|2022-06-17 06:33:40|11500.9|11496.9|11503.8|11501|11503.9|11501|11500.9|11496.9|19
1655447630000|2022-06-17 06:33:50|11503.3|11500.5|11503.9|11499.9|11503.9|11500.5|11503.3|11499.9|1
1655447640000|2022-06-17 06:34:00|11502.8|11500|11503.9|11499.9|11505.4|11500|11501.8|11497.4|4
1655447650000|2022-06-17 06:34:10|11503.8|11501|11507.3|11504.5|11508.8|11506|11503.8|11501|72
1655447660000|2022-06-17 06:34:20|11507.8|11505|11507.3|11504.5|11508.9|11506|11506.8|11503.9|11
1655447670000|2022-06-17 06:34:30|11505.9|11501.9|11505.9|11501.9|11507.4|11504|11505.8|11501.9|15
1655447680000|2022-06-17 06:34:40|11506.9|11502.9|11506.3|11503.5|11508.4|11504|11505.9|11500.4|6
1655447690000|2022-06-17 06:34:50|11505.8|11503|11508.8|11506|11509.3|11506.5|11505.8|11503|10
1655447700000|2022-06-17 06:35:00|11508.3|11505.5|11507.8|11505|11508.3|11505.5|11504.8|11502|11
1655447710000|2022-06-17 06:35:10|11506.8|11504|11506.9|11502.9|11506.9|11504|11505.8|11502.9|11
1655447720000|2022-06-17 06:35:20|11505.8|11503|11507.8|11505|11507.8|11505|11505.8|11502.9|6
1655447730000|2022-06-17 06:35:30|11508.3|11505.5|11510.8|11508|11511.3|11508.5|11507.8|11505|8
1655447740000|2022-06-17 06:35:40|11511.3|11508.5|11511.9|11507.9|11514.3|11511.5|11510.8|11507.9|30
1655447750000|2022-06-17 06:35:50|11511.8|11509|11510.3|11507.5|11511.8|11509|11507.8|11504.9|27
1655447760000|2022-06-17 06:36:00|11509.8|11507|11514.3|11511.5|11514.9|11512|11509.8|11507|12
1655447770000|2022-06-17 06:36:10|11514.8|11512|11511.8|11509|11515.3|11512.5|11511.8|11509|10
1655447780000|2022-06-17 06:36:20|11512.3|11509.5|11510.8|11508|11513.9|11511|11510.8|11508|15
1655447790000|2022-06-17 06:36:30|11509.8|11507|11511.9|11507.9|11511.9|11509|11508.8|11504.9|9
1655447800000|2022-06-17 06:36:40|11510.8|11508|11511.8|11509|11514.9|11512|11510.8|11507.9|10
1655447810000|2022-06-17 06:36:50|11511.9|11507.9|11511.8|11509|11513.9|11510.5|11510.8|11506.9|6
1655447820000|2022-06-17 06:37:00|11511.9|11507.9|11511.8|11509|11512.4|11509|11509.8|11506.9|5
1655447830000|2022-06-17 06:37:10|11510.8|11508|11511.8|11509|11511.9|11509|11510.8|11507.9|2
1655447840000|2022-06-17 06:37:20|11512.3|11509.5|11509.8|11507|11512.9|11510|11509.8|11506.9|5
1655447850000|2022-06-17 06:37:30|11508.8|11506|11506.8|11504|11509.9|11506|11505.3|11501.9|4
1655447860000|2022-06-17 06:37:40|11505.9|11501.9|11505.9|11501.9|11506.9|11503|11504.8|11501.9|1
1655447870000|2022-06-17 06:37:50|11504.8|11502|11505.8|11503|11506.9|11504|11504.8|11501.9|2
1655447880000|2022-06-17 06:38:00|11505.9|11501.9|11506.8|11504|11508.3|11505.5|11505.9|11501.9|8
1655447890000|2022-06-17 06:38:10|11505.8|11503|11504.8|11502|11507.9|11505|11504.8|11501.9|16
1655447900000|2022-06-17 06:38:20|11505.9|11501.9|11505.8|11503|11506.9|11503|11505.3|11501.9|7
1655447910000|2022-06-17 06:38:30|11505.9|11501.9|11505.8|11503|11508.4|11503|11504.8|11500.4|4
1655447920000|2022-06-17 06:38:40|11505.9|11501.9|11506.8|11504|11506.9|11504|11505.8|11501.9|2
1655447930000|2022-06-17 06:38:50|11506.9|11502.9|11507.8|11505|11507.9|11505|11505.3|11501.9|18
1655447950000|2022-06-17 06:39:10|11507.3|11504.5|11507.8|11505|11507.9|11505|11506.8|11503.9|4
1655447960000|2022-06-17 06:39:20|11508.8|11506|11505.8|11503|11508.8|11506|11505.8|11503|6
1655447970000|2022-06-17 06:39:30|11505.3|11502.5|11505.8|11503|11505.8|11503|11504.8|11502|3
1655447980000|2022-06-17 06:39:40|11505.3|11502.5|11504.8|11502|11505.3|11502.5|11503.8|11501|6
1655447990000|2022-06-17 06:39:50|11505.3|11502.5|11506.8|11504|11507.9|11505|11505.3|11502.5|5
1655448000000|2022-06-17 06:40:00|11507.9|11503.9|11507.8|11505|11509.9|11507|11507.8|11503.9|6
1655448010000|2022-06-17 06:40:10|11508.9|11504.9|11501.8|11499|11508.9|11504.9|11501.3|11498.5|28
1655448020000|2022-06-17 06:40:20|11501.3|11498.5|11501.8|11499|11502.9|11499|11500.3|11497.5|16
1655448030000|2022-06-17 06:40:30|11502.9|11498.9|11500.8|11498|11502.9|11499|11500.3|11496.9|3
1655448040000|2022-06-17 06:40:40|11500.9|11496.9|11502.8|11500|11505.8|11503|11500.9|11496.9|10
1655448050000|2022-06-17 06:40:50|11503.9|11499.9|11503.8|11501|11503.9|11501|11502.8|11499.9|1
1655448060000|2022-06-17 06:41:00|11502.8|11500|11503.8|11501|11503.8|11501|11502.8|11500|1
1655448070000|2022-06-17 06:41:10|11504.9|11500.9|11503.8|11501|11504.9|11501|11503.8|11500.9|0
1655448080000|2022-06-17 06:41:20|11503.3|11500.5|11502.8|11500|11503.3|11500.5|11502.3|11499.5|3
1655448090000|2022-06-17 06:41:30|11502.3|11499.5|11502.8|11500|11503.8|11501|11502.3|11499.5|3
1655448100000|2022-06-17 06:41:40|11503.8|11501|11503.3|11500.5|11503.8|11501|11502.8|11500|2
1655448110000|2022-06-17 06:41:50|11502.8|11500|11500.8|11498|11502.8|11500|11500.3|11497.5|7
1655448120000|2022-06-17 06:42:00|11499.8|11497|11502.8|11500|11503.9|11500|11498.8|11494.9|20
1655448130000|2022-06-17 06:42:10|11501.8|11499|11499.8|11497|11501.9|11499|11499.8|11496.9|2
1655448140000|2022-06-17 06:42:20|11498.8|11496|11498.3|11495.5|11500.4|11496|11497.8|11492.4|12
1655448150000|2022-06-17 06:42:30|11497.8|11495|11497.8|11495|11499.3|11496.5|11497.8|11495|22
1655448160000|2022-06-17 06:42:40|11497.3|11494.5|11497.8|11495|11498.4|11495|11496.8|11493.9|5
1655448170000|2022-06-17 06:42:50|11498.8|11496|11497.8|11495|11498.9|11496|11497.3|11494.5|7
1655448180000|2022-06-17 06:43:00|11497.3|11494.5|11499.8|11497|11499.8|11497|11496.8|11494|2
1655448190000|2022-06-17 06:43:10|11498.8|11496|11498.3|11495.5|11498.8|11496|11497.3|11494.5|3
1655448200000|2022-06-17 06:43:20|11497.8|11495|11497.8|11495|11497.8|11495|11497.8|11495|1
1655448210000|2022-06-17 06:43:30|11498.8|11496|11497.8|11495|11498.8|11496|11497.8|11495|2
1655448220000|2022-06-17 06:43:40|11496.8|11494|11497.8|11495|11497.9|11495|11494.8|11492|4
1655448230000|2022-06-17 06:43:50|11498.3|11495.5|11497.8|11495|11498.9|11496|11496.8|11494|1
1655448240000|2022-06-17 06:44:00|11498.9|11494.9|11495.3|11492.5|11498.9|11495|11494.8|11492|3
1655448250000|2022-06-17 06:44:10|11495.8|11493|11491.8|11489|11495.8|11493|11491.8|11489|12
1655448260000|2022-06-17 06:44:20|11491.9|11487.9|11488.8|11486|11491.9|11488.5|11486.8|11483.9|25
1655448270000|2022-06-17 06:44:30|11488.9|11484.9|11485.8|11483|11488.9|11485|11485.8|11483|6
1655448280000|2022-06-17 06:44:40|11486.3|11483.5|11485.8|11483|11486.3|11483.5|11485.3|11482.5|8
1655448290000|2022-06-17 06:44:50|11485.9|11481.9|11485.8|11483|11485.9|11483|11484.8|11481.9|2
1655448300000|2022-06-17 06:45:00|11486.8|11484|11490.8|11488|11490.8|11488|11486.8|11484|11
1655448310000|2022-06-17 06:45:10|11490.3|11487.5|11489.8|11487|11492.9|11490|11488.8|11485.9|14
1655448320000|2022-06-17 06:45:20|11490.9|11486.9|11490.8|11488|11491.9|11488|11490.8|11486.9|2
1655448330000|2022-06-17 06:45:30|11490.3|11487.5|11490.8|11488|11491.9|11488|11489.8|11486.9|0
1655448340000|2022-06-17 06:45:40|11491.9|11487.9|11488.8|11486|11491.9|11488|11488.8|11486|3
1655448350000|2022-06-17 06:45:50|11489.9|11485.9|11488.8|11486|11489.9|11487|11488.8|11485.9|3
1655448360000|2022-06-17 06:46:00|11489.8|11487|11489.9|11485.9|11491.9|11488.5|11488.8|11485.9|5
1655448370000|2022-06-17 06:46:10|11488.8|11486|11488.8|11486|11492.4|11489|11488.8|11485.9|4
1655448380000|2022-06-17 06:46:20|11487.9|11483.9|11485.8|11483|11489.8|11487|11485.8|11483|17
1655448390000|2022-06-17 06:46:30|11486.8|11484|11486.8|11484|11488.9|11486|11486.8|11483.9|4
1655448400000|2022-06-17 06:46:40|11487.9|11483.9|11489.8|11487|11491.9|11488|11487.8|11483.9|7
1655448410000|2022-06-17 06:46:50|11490.8|11488|11490.9|11486.9|11491.3|11488.5|11489.8|11486.9|3
1655448420000|2022-06-17 06:47:00|11490.8|11488|11493.8|11491|11494.9|11492|11490.8|11488|8
1655448430000|2022-06-17 06:47:10|11492.8|11490|11491.8|11489|11492.8|11490|11491.8|11489|1
1655448440000|2022-06-17 06:47:20|11490.8|11488|11490.3|11487.5|11491.9|11489|11488.3|11485.5|13
1655448450000|2022-06-17 06:47:30|11489.8|11487|11489.8|11487|11489.9|11487|11488.8|11485.9|4
1655448460000|2022-06-17 06:47:40|11490.3|11487.5|11489.3|11486.5|11490.9|11488|11488.8|11486|2
1655448470000|2022-06-17 06:47:50|11486.8|11484|11482.8|11480|11486.9|11484|11482.8|11480|12
1655448480000|2022-06-17 06:48:00|11483.9|11479.9|11482.8|11480|11483.9|11481|11479.8|11476.9|10
1655448490000|2022-06-17 06:48:10|11481.8|11479|11483.8|11481|11484.3|11481.5|11481.8|11478.9|7
1655448500000|2022-06-17 06:48:20|11482.8|11480|11482.8|11480|11484.3|11481|11481.8|11478.9|2
1655448510000|2022-06-17 06:48:30|11482.3|11479.5|11481.8|11479|11482.9|11479.5|11481.8|11478.9|0
1655448520000|2022-06-17 06:48:40|11480.9|11476.9|11475.8|11473|11480.9|11477|11474.8|11471.9|49
1655448530000|2022-06-17 06:48:50|11475.9|11471.9|11474.8|11472|11475.9|11472.5|11474.3|11471.5|35
1655448540000|2022-06-17 06:49:00|11475.9|11471.9|11475.8|11473|11477.4|11473|11472.3|11469.4|19
1655448550000|2022-06-17 06:49:10|11475.3|11472.5|11475.8|11473|11476.8|11474|11475.3|11472.5|9
1655448560000|2022-06-17 06:49:20|11476.3|11473.5|11475.8|11473|11476.8|11474|11475.3|11472.5|7
1655448570000|2022-06-17 06:49:30|11475.3|11472.5|11474.8|11472|11475.9|11472.5|11473.8|11471|12
1655448580000|2022-06-17 06:49:40|11473.8|11471|11474.9|11470.9|11474.9|11472|11473.8|11470.9|0
1655448590000|2022-06-17 06:49:50|11474.8|11472|11474.8|11472|11475.9|11473|11474.8|11471.9|4
1655448600000|2022-06-17 06:50:00|11475.3|11472.5|11472.8|11470|11475.3|11472.5|11471.8|11468.9|7
1655448610000|2022-06-17 06:50:10|11475.7|11472.9|11475.8|11473|11476.8|11474|11475.3|11472.5|4
1655448620000|2022-06-17 06:50:20|11476.8|11474|11474.8|11472|11478.8|11476|11474.8|11471.9|6
1655448630000|2022-06-17 06:50:30|11475.8|11473|11475.8|11473|11478.3|11475.5|11475.8|11473|8
1655448640000|2022-06-17 06:50:40|11476.3|11473.5|11476.8|11474|11476.9|11474|11475.8|11472.9|4
1655448650000|2022-06-17 06:50:50|11476.3|11473.5|11475.8|11473|11476.9|11474|11475.8|11472.9|4
1655448660000|2022-06-17 06:51:00|11476.3|11473.5|11476.8|11474|11477.3|11474.5|11475.3|11472.5|4
1655448670000|2022-06-17 06:51:10|11476.9|11472.9|11478.3|11475.5|11478.8|11476|11475.3|11472.5|6
1655448680000|2022-06-17 06:51:20|11478.8|11476|11481.8|11479|11482.9|11479|11478.3|11475.5|15
1655448690000|2022-06-17 06:51:30|11482.9|11478.9|11482.8|11480|11485.8|11483|11481.8|11478.9|23
1655448700000|2022-06-17 06:51:40|11483.3|11480.5|11482.8|11480|11483.3|11480.5|11482.8|11480|0
1655448710000|2022-06-17 06:51:50|11481.3|11478.5|11480.3|11477.5|11481.3|11478.5|11479.8|11476.9|7
1655448720000|2022-06-17 06:52:00|11479.8|11477|11480.8|11478|11481.3|11478.5|11479.8|11476.9|7
1655448730000|2022-06-17 06:52:10|11480.3|11477.5|11481.8|11479|11482.8|11480|11479.8|11477|9
1655448740000|2022-06-17 06:52:20|11481.3|11478.5|11481.8|11479|11482.2|11479.4|11480.8|11478|6
1655448750000|2022-06-17 06:52:30|11482.2|11479.4|11478.8|11476|11482.3|11479.5|11477.8|11475|14
1655448760000|2022-06-17 06:52:40|11478.3|11475.5|11478.8|11476|11478.8|11476|11478.3|11475.5|4
1655448770000|2022-06-17 06:52:50|11481.3|11478.5|11486.8|11484|11488.8|11486|11481.3|11478.5|22
1655448780000|2022-06-17 06:53:00|11485.8|11483|11487.8|11485|11489.3|11486.5|11485.8|11483|13
1655448790000|2022-06-17 06:53:10|11488.3|11485.5|11489.8|11487|11490.8|11488|11488.3|11485.5|9
1655448800000|2022-06-17 06:53:20|11488.7|11485.9|11487.7|11484.9|11489.7|11486.9|11487.7|11484.9|4
1655448810000|2022-06-17 06:53:30|11487.8|11483.8|11487.7|11484.9|11488.2|11485.4|11486.7|11483.8|9
1655448820000|2022-06-17 06:53:40|11488.7|11485.9|11492.7|11489.9|11492.7|11489.9|11488.7|11485.9|17
1655448830000|2022-06-17 06:53:50|11491.8|11489|11491.7|11488.9|11491.8|11489|11491.2|11488.4|6
1655448840000|2022-06-17 06:54:00|11492.7|11489.9|11490.7|11487.9|11493.2|11490.4|11490.7|11487.8|21
1655448850000|2022-06-17 06:54:10|11491.2|11488.4|11490.7|11487.9|11491.2|11488.4|11488.7|11485.9|7
1655448860000|2022-06-17 06:54:20|11491.7|11488.9|11496.7|11493.9|11497.7|11494.9|11491.7|11488.9|25
1655448870000|2022-06-17 06:54:30|11496.2|11493.4|11495.2|11492.4|11496.7|11493.9|11494.7|11491.9|11
1655448880000|2022-06-17 06:54:40|11495.7|11492.9|11499.7|11496.9|11500.2|11497.4|11495.7|11492.9|18
1655448890000|2022-06-17 06:54:50|11499.2|11496.4|11502.7|11499.9|11503.7|11500.9|11497.7|11494.8|25
1655448900000|2022-06-17 06:55:00|11503.8|11499.8|11512.7|11509.9|11514.8|11510.9|11503.7|11499.8|226
1655448910000|2022-06-17 06:55:10|11513.7|11510.9|11515.7|11512.9|11515.8|11512.9|11511.7|11508.9|29
1655448920000|2022-06-17 06:55:20|11516.2|11513.4|11516.7|11513.9|11517.8|11514.9|11514.7|11511.9|29
1655448930000|2022-06-17 06:55:30|11517.8|11513.8|11517.7|11514.9|11518.2|11515.4|11516.7|11513.8|45
1655448940000|2022-06-17 06:55:40|11516.7|11513.9|11516.2|11513.4|11517.7|11514.9|11515.7|11512.9|21
1655448950000|2022-06-17 06:55:50|11517.2|11514.4|11516.2|11513.4|11517.2|11514.4|11516.2|11513.4|8
1655448960000|2022-06-17 06:56:00|11515.2|11512.4|11518.7|11515.9|11519.7|11516.9|11515.2|11512.4|46
1655448970000|2022-06-17 06:56:10|11518.2|11515.4|11522.7|11519.9|11522.7|11519.9|11518.2|11515.4|26
1655448980000|2022-06-17 06:56:20|11527.3|11519.3|11538.7|11535.9|11538.8|11535.9|11523.7|11519.3|247
1655448990000|2022-06-17 06:56:30|11537.7|11534.9|11539.7|11536.9|11541.8|11538.9|11536.7|11533.8|132
1655449000000|2022-06-17 06:56:40|11539.8|11535.8|11538.7|11535.9|11539.8|11536.9|11537.7|11534.8|7
1655449010000|2022-06-17 06:56:50|11539.8|11535.8|11544.7|11541.9|11549.8|11545.9|11537.7|11534.8|85
1655449020000|2022-06-17 06:57:00|11544.8|11540.8|11541.7|11538.9|11545.8|11541.9|11541.7|11538.9|24
1655449030000|2022-06-17 06:57:10|11540.7|11537.9|11541.7|11538.9|11541.7|11538.9|11538.7|11535.9|48
1655449040000|2022-06-17 06:57:20|11542.7|11539.9|11540.7|11537.9|11544.2|11541.4|11539.7|11536.8|60
1655449050000|2022-06-17 06:57:30|11539.7|11536.9|11536.7|11533.9|11540.8|11537.9|11536.7|11533.9|13
1655449060000|2022-06-17 06:57:40|11535.7|11532.9|11538.8|11534.8|11538.8|11535.9|11535.7|11532.8|10
1655449070000|2022-06-17 06:57:50|11538.7|11535.9|11537.7|11534.9|11539.7|11536.9|11537.7|11534.9|4
1655449080000|2022-06-17 06:58:00|11537.8|11533.8|11536.7|11533.9|11539.8|11536.9|11536.7|11533.8|14
1655449090000|2022-06-17 06:58:10|11535.7|11532.9|11534.7|11531.9|11536.8|11532.9|11534.7|11531.8|12
1655449100000|2022-06-17 06:58:20|11533.7|11530.9|11534.7|11531.9|11534.8|11531.9|11532.7|11529.9|42
1655449110000|2022-06-17 06:58:30|11533.7|11530.9|11532.7|11529.9|11533.7|11530.9|11531.7|11528.8|7
1655449120000|2022-06-17 06:58:40|11533.2|11530.4|11531.2|11528.4|11533.8|11530.9|11531.2|11528.4|9
1655449130000|2022-06-17 06:58:50|11532.8|11528.8|11534.8|11530.8|11535.7|11532.9|11532.2|11528.8|11
1655449140000|2022-06-17 06:59:00|11533.7|11530.9|11532.7|11529.9|11533.7|11530.9|11531.7|11528.8|10
1655449150000|2022-06-17 06:59:10|11532.2|11529.4|11532.7|11529.9|11534.2|11531.4|11532.2|11529.4|8
1655449160000|2022-06-17 06:59:20|11533.2|11530.4|11532.7|11529.9|11533.2|11530.4|11531.7|11528.9|7
1655449170000|2022-06-17 06:59:30|11533.7|11530.9|11531.7|11528.9|11534.7|11531.9|11531.7|11528.9|7
1655449180000|2022-06-17 06:59:40|11532.2|11529.4|11531.2|11528.4|11532.2|11529.4|11528.7|11525.8|12
1655449190000|2022-06-17 06:59:50|11530.2|11527.4|11530.7|11527.9|11531.7|11528.9|11528.7|11525.9|15
1655449200000|2022-06-17 07:00:00|11530.8|11526.8|11514.7|11511.9|11530.8|11527.9|11514.7|11511.9|76
1655449210000|2022-06-17 07:00:10|11514.2|11511.4|11516.7|11513.9|11517.7|11514.9|11513.7|11510.9|27
1655449220000|2022-06-17 07:00:20|11515.2|11512.4|11514.7|11511.9|11515.8|11512.9|11512.7|11509.9|21
1655449230000|2022-06-17 07:00:30|11514.8|11510.8|11514.7|11511.9|11514.8|11511.9|11511.7|11508.9|10
1655449240000|2022-06-17 07:00:40|11515.2|11512.4|11513.7|11510.9|11516.2|11513.4|11513.2|11510.4|18
1655449250000|2022-06-17 07:00:50|11514.2|11511.4|11512.7|11509.9|11514.7|11511.9|11511.7|11508.9|12
1655449260000|2022-06-17 07:01:00|11512.2|11509.4|11508.7|11505.9|11512.2|11509.4|11507.7|11504.8|33
1655449270000|2022-06-17 07:01:10|11508.2|11505.4|11507.2|11504.4|11508.8|11505.9|11504.7|11501.9|28
1655449280000|2022-06-17 07:01:20|11506.2|11503.4|11506.7|11503.9|11507.8|11504.9|11505.7|11502.9|23
1655449290000|2022-06-17 07:01:30|11506.2|11503.4|11505.7|11502.9|11507.8|11503.9|11504.2|11501.4|19
1655449300000|2022-06-17 07:01:40|11506.2|11503.4|11501.2|11498.4|11507.7|11504.9|11500.7|11497.9|26
1655449310000|2022-06-17 07:01:50|11500.7|11497.9|11500.7|11497.9|11501.7|11498.9|11496.2|11493.4|40
1655449320000|2022-06-17 07:02:00|11501.7|11498.9|11493.7|11490.9|11501.8|11498.9|11492.7|11489.9|22
1655449330000|2022-06-17 07:02:10|11494.2|11491.4|11495.2|11492.4|11500.8|11497.9|11494.2|11491.4|17
1655449340000|2022-06-17 07:02:20|11495.7|11492.9|11501.7|11498.9|11501.7|11498.9|11494.7|11491.8|19
1655449350000|2022-06-17 07:02:30|11502.2|11499.4|11503.7|11500.9|11504.2|11501.4|11501.7|11498.9|17
1655449360000|2022-06-17 07:02:40|11502.7|11499.9|11507.7|11504.9|11508.7|11505.9|11502.7|11499.9|14
1655449370000|2022-06-17 07:02:50|11508.7|11505.9|11504.7|11501.9|11509.3|11505.9|11504.7|11501.9|12
1655449380000|2022-06-17 07:03:00|11503.7|11500.9|11510.7|11507.9|11510.7|11507.9|11503.7|11500.9|13
1655449390000|2022-06-17 07:03:10|11509.7|11506.9|11509.2|11506.4|11511.8|11507.9|11509.2|11506.4|8
1655449400000|2022-06-17 07:03:20|11508.7|11505.9|11511.7|11508.9|11511.8|11508.9|11508.7|11505.3|11
1655449410000|2022-06-17 07:03:30|11512.7|11509.9|11512.7|11509.9|11512.8|11509.9|11507.7|11504.9|37
1655449420000|2022-06-17 07:03:40|11511.7|11508.9|11509.7|11506.9|11512.2|11509.4|11509.7|11506.9|4
1655449430000|2022-06-17 07:03:50|11508.7|11505.9|11506.7|11503.9|11510.3|11505.9|11506.7|11502.3|22
1655449440000|2022-06-17 07:04:00|11507.8|11503.8|11505.7|11502.9|11507.8|11504.9|11504.7|11501.9|9
1655449450000|2022-06-17 07:04:10|11506.7|11503.9|11505.7|11502.9|11506.7|11503.9|11505.2|11501.8|6
1655449460000|2022-06-17 07:04:20|11506.2|11503.4|11507.8|11503.8|11507.8|11504.9|11505.7|11501.8|8
1655449470000|2022-06-17 07:04:30|11507.7|11504.9|11510.7|11507.9|11510.7|11507.9|11506.7|11502.8|8
1655449480000|2022-06-17 07:04:40|11511.7|11508.9|11509.7|11506.9|11512.8|11508.9|11508.7|11505.8|24
1655449490000|2022-06-17 07:04:50|11509.8|11505.8|11510.7|11507.9|11513.2|11510.4|11508.7|11505.8|14
1655449500000|2022-06-17 07:05:00|11511.7|11508.9|11511.7|11508.9|11512.7|11509.9|11511.2|11508.4|1
1655449510000|2022-06-17 07:05:10|11512.7|11509.9|11514.2|11511.4|11514.7|11511.9|11511.7|11508.9|7
1655449520000|2022-06-17 07:05:20|11512.7|11509.9|11508.8|11504.8|11512.7|11509.9|11507.7|11504.8|6
1655449530000|2022-06-17 07:05:30|11508.7|11505.9|11510.7|11507.9|11510.8|11507.9|11507.7|11504.9|12
1655449540000|2022-06-17 07:05:40|11511.7|11508.9|11515.7|11512.9|11516.2|11513.4|11511.7|11508.9|12
1655449550000|2022-06-17 07:05:50|11514.7|11511.9|11514.7|11511.9|11515.8|11512.9|11514.7|11511.8|5
1655449560000|2022-06-17 07:06:00|11513.2|11510.4|11523.8|11519.8|11526.3|11522.3|11512.7|11509.8|120
1655449570000|2022-06-17 07:06:10|11521.8|11517.8|11522.7|11518.7|11525.8|11522.9|11521.6|11516.2|60
1655449580000|2022-06-17 07:06:20|11521.7|11518.9|11519.6|11516.8|11521.8|11518.9|11519.6|11516.8|3
1655449590000|2022-06-17 07:06:30|11517.7|11514.9|11515.2|11512.4|11518.6|11515.8|11514.7|11511.9|14
1655449600000|2022-06-17 07:06:40|11515.1|11512.3|11516.7|11512.7|11516.7|11512.8|11513.6|11510.7|7
1655449610000|2022-06-17 07:06:50|11515.6|11512.8|11531.6|11528.8|11531.6|11528.8|11513.1|11510.2|115
1655449620000|2022-06-17 07:07:00|11532.6|11529.8|11528.6|11525.8|11533.6|11530.8|11528.6|11525.7|24
1655449630000|2022-06-17 07:07:10|11528.7|11524.7|11527.6|11524.8|11529.7|11526.8|11527.6|11524.7|10
1655449640000|2022-06-17 07:07:20|11528.1|11525.3|11527.6|11524.8|11529.7|11525.8|11525.6|11522.7|19
1655449650000|2022-06-17 07:07:30|11528.1|11525.3|11526.7|11522.7|11528.1|11525.3|11525.6|11522.7|5
1655449660000|2022-06-17 07:07:40|11526.6|11523.8|11528.6|11525.8|11530.7|11527.8|11526.6|11523.8|25
1655449670000|2022-06-17 07:07:50|11529.6|11526.8|11526.1|11523.3|11529.6|11526.8|11525.6|11522.8|9
1655449680000|2022-06-17 07:08:00|11526.6|11523.8|11527.6|11524.8|11528.7|11525.8|11525.1|11521.7|8
1655449690000|2022-06-17 07:08:10|11528.7|11524.7|11531.6|11528.8|11532.7|11528.8|11527.6|11524.7|10
1655449700000|2022-06-17 07:08:20|11533.6|11530.8|11532.6|11529.8|11533.7|11530.8|11532.6|11529.7|6
1655449710000|2022-06-17 07:08:30|11532.7|11528.7|11530.6|11527.8|11532.7|11529.8|11530.6|11527.7|7
1655449720000|2022-06-17 07:08:40|11529.6|11526.8|11531.6|11528.8|11532.6|11529.8|11529.6|11526.8|2
1655449730000|2022-06-17 07:08:50|11532.1|11529.3|11532.7|11528.7|11534.7|11531.8|11531.6|11528.7|8
1655449740000|2022-06-17 07:09:00|11532.6|11529.8|11538.6|11535.8|11538.7|11535.8|11532.6|11528.7|19
1655449750000|2022-06-17 07:09:10|11539.7|11535.7|11539.6|11536.8|11539.7|11536.8|11537.1|11534.3|23
1655449760000|2022-06-17 07:09:20|11538.6|11535.8|11531.6|11528.8|11538.7|11535.8|11530.6|11527.8|25
1655449770000|2022-06-17 07:09:30|11532.6|11529.8|11533.6|11530.8|11534.6|11531.8|11530.6|11527.8|9
1655449780000|2022-06-17 07:09:40|11533.7|11529.7|11534.7|11530.7|11537.6|11534.8|11533.6|11529.7|22
1655449790000|2022-06-17 07:09:50|11533.6|11530.8|11531.6|11528.8|11534.7|11531.8|11531.6|11528.7|4
1655449800000|2022-06-17 07:10:00|11531.1|11528.3|11531.6|11528.8|11533.6|11530.8|11529.6|11526.8|15
1655449810000|2022-06-17 07:10:10|11530.6|11527.8|11533.6|11530.8|11535.6|11532.8|11530.6|11527.7|6
1655449820000|2022-06-17 07:10:20|11533.1|11530.3|11533.6|11530.8|11535.7|11532.8|11532.6|11529.8|12
1655449830000|2022-06-17 07:10:30|11534.1|11531.3|11536.6|11533.8|11536.6|11533.8|11533.6|11530.7|11
1655449840000|2022-06-17 07:10:40|11538.7|11534.7|11537.6|11534.8|11540.6|11537.8|11537.1|11534.3|19
1655449850000|2022-06-17 07:10:50|11538.1|11535.3|11538.6|11535.8|11538.6|11535.8|11537.6|11534.8|6
1655449860000|2022-06-17 07:11:00|11537.6|11534.8|11536.6|11533.8|11537.6|11534.8|11532.6|11529.8|19
1655449870000|2022-06-17 07:11:10|11537.7|11533.7|11540.6|11537.8|11540.6|11537.8|11537.6|11533.7|7
1655449880000|2022-06-17 07:11:20|11540.1|11537.3|11539.6|11536.8|11540.6|11537.8|11538.6|11535.7|5
1655449890000|2022-06-17 07:11:30|11541.1|11538.3|11538.6|11535.8|11541.7|11538.8|11538.6|11535.7|14
1655449900000|2022-06-17 07:11:40|11538.7|11534.7|11537.7|11533.7|11538.7|11535.8|11536.6|11532.7|5
1655449910000|2022-06-17 07:11:50|11537.6|11534.8|11537.6|11534.8|11537.7|11534.8|11536.6|11532.7|0
1655449920000|2022-06-17 07:12:00|11537.7|11533.7|11536.1|11533.3|11537.7|11534.3|11536.1|11533.3|1
1655449930000|2022-06-17 07:12:10|11536.6|11533.8|11534.6|11531.8|11537.1|11534.3|11531.6|11528.7|10
1655449940000|2022-06-17 07:12:20|11534.1|11531.3|11537.6|11534.8|11537.6|11534.8|11534.1|11531.3|6
1655449950000|2022-06-17 07:12:30|11537.1|11534.3|11536.6|11533.8|11538.6|11535.8|11536.6|11533.8|9
1655449960000|2022-06-17 07:12:40|11537.6|11534.8|11539.6|11536.8|11539.6|11536.8|11537.6|11534.7|7
1655449970000|2022-06-17 07:12:50|11540.6|11537.8|11538.6|11535.8|11541.1|11538.3|11537.6|11534.8|5
1655449980000|2022-06-17 07:13:00|11538.1|11535.3|11540.1|11537.3|11540.6|11537.8|11535.1|11532.3|13
1655449990000|2022-06-17 07:13:10|11540.6|11537.8|11548.6|11545.8|11549.6|11546.8|11540.6|11537.8|62
1655450000000|2022-06-17 07:13:20|11549.6|11546.8|11550.1|11547.3|11553.7|11550.8|11549.6|11546.8|55
1655450010000|2022-06-17 07:13:30|11548.6|11545.8|11548.6|11545.8|11551.6|11548.8|11548.6|11545.7|8
1655450020000|2022-06-17 07:13:40|11549.7|11545.7|11551.1|11548.3|11552.1|11549.3|11548.6|11545.7|19
1655450030000|2022-06-17 07:13:50|11550.6|11547.8|11547.1|11544.3|11550.7|11547.8|11547.1|11544.3|10
1655450040000|2022-06-17 07:14:00|11547.6|11544.8|11550.6|11547.8|11550.7|11547.8|11547.1|11544.3|16
1655450050000|2022-06-17 07:14:10|11549.6|11546.8|11547.6|11544.8|11549.6|11546.8|11547.6|11544.8|13
1655450060000|2022-06-17 07:14:20|11547.1|11544.3|11548.7|11544.7|11549.7|11546.8|11545.6|11542.7|15
1655450070000|2022-06-17 07:14:30|11549.6|11546.8|11550.6|11547.8|11550.6|11547.8|11549.6|11546.8|4
1655450080000|2022-06-17 07:14:40|11551.1|11548.3|11556.6|11553.8|11557.1|11554.3|11551.1|11548.3|41
1655450090000|2022-06-17 07:14:50|11557.1|11554.3|11557.1|11554.3|11560.1|11557.3|11556.6|11553.8|64
1655450100000|2022-06-17 07:15:00|11557.6|11554.8|11559.1|11556.3|11560.6|11557.8|11556.6|11553.7|57
1655450110000|2022-06-17 07:15:10|11558.1|11555.3|11558.6|11555.8|11561.1|11558.3|11557.6|11554.8|25
1655450120000|2022-06-17 07:15:20|11558.1|11555.3|11556.6|11553.8|11559.6|11556.8|11556.6|11553.7|18
1655450130000|2022-06-17 07:15:30|11556.7|11552.7|11555.5|11552.7|11556.7|11553.3|11553.6|11550.7|18
1655450140000|2022-06-17 07:15:40|11555.6|11552.8|11548.6|11545.8|11556.7|11553.8|11546.6|11543.7|23
1655450150000|2022-06-17 07:15:50|11548.1|11545.3|11544.6|11541.8|11548.6|11545.8|11544.6|11541.7|11
1655450160000|2022-06-17 07:16:00|11544.1|11541.3|11538.6|11535.8|11544.1|11541.3|11538.6|11535.8|40
1655450170000|2022-06-17 07:16:10|11538.1|11535.3|11540.6|11537.8|11540.7|11537.8|11536.6|11533.7|20
1655450180000|2022-06-17 07:16:20|11540.7|11536.7|11539.6|11536.8|11540.7|11537.8|11539.1|11536.3|4
1655450190000|2022-06-17 07:16:30|11540.6|11537.8|11539.6|11536.8|11540.7|11537.8|11539.6|11536.7|6
1655450200000|2022-06-17 07:16:40|11539.7|11535.7|11538.6|11535.8|11539.7|11536.8|11538.6|11535.7|3
1655450210000|2022-06-17 07:16:50|11539.7|11535.7|11539.6|11536.8|11540.7|11537.7|11539.1|11535.7|12
1655450220000|2022-06-17 07:17:00|11538.6|11535.8|11543.6|11540.8|11547.1|11544.3|11536.1|11532.7|52
1655450230000|2022-06-17 07:17:10|11544.6|11541.8|11543.6|11540.8|11545.7|11541.8|11542.6|11539.8|4
1655450240000|2022-06-17 07:17:20|11545.6|11542.8|11544.5|11541.7|11545.7|11542.8|11544.5|11541.6|3
1655450250000|2022-06-17 07:17:30|11543.5|11540.7|11543.5|11540.7|11544.5|11541.7|11541.5|11537.6|11
1655450260000|2022-06-17 07:17:40|11544.5|11541.7|11543.6|11540.8|11544.7|11541.7|11543.5|11540.6|1
1655450270000|2022-06-17 07:17:50|11544|11541.2|11544.5|11541.7|11547.5|11544.7|11543.5|11540.7|10
1655450280000|2022-06-17 07:18:00|11543.5|11540.7|11543.5|11540.7|11544.6|11541.7|11541.5|11538.7|5
1655450290000|2022-06-17 07:18:10|11543.1|11540.3|11541.5|11538.7|11543.1|11540.3|11541.5|11538.7|1
1655450300000|2022-06-17 07:18:20|11542.6|11538.6|11539.7|11535.7|11542.6|11538.8|11539.5|11535.7|10
1655450310000|2022-06-17 07:18:30|11538.6|11535.8|11539.5|11536.7|11539.6|11536.7|11538.5|11535.6|3
1655450320000|2022-06-17 07:18:40|11539.1|11536.3|11538.5|11535.7|11539.1|11536.3|11537.6|11534.8|7
1655450330000|2022-06-17 07:18:50|11539|11536.2|11542.5|11539.7|11542.5|11539.7|11538.6|11535.7|9
1655450340000|2022-06-17 07:19:00|11543|11540.2|11543.6|11540.8|11545.6|11542.8|11543|11540.2|9
1655450350000|2022-06-17 07:19:10|11544.6|11540.6|11546.5|11543.7|11547|11544.2|11543.6|11540.6|15
1655450360000|2022-06-17 07:19:20|11546.1|11543.3|11541.5|11538.7|11549|11546.2|11541.5|11538.7|13
1655450370000|2022-06-17 07:19:30|11542.5|11539.7|11539.5|11536.7|11542.6|11539.7|11539.5|11536.6|9
1655450380000|2022-06-17 07:19:40|11540.6|11536.6|11547|11544.2|11547|11544.2|11540.5|11536.6|13
1655450390000|2022-06-17 07:19:50|11546.5|11543.7|11544.5|11541.7|11546.6|11543.7|11543.5|11540.7|4
1655450400000|2022-06-17 07:20:00|11543.6|11540.8|11541.5|11538.7|11544.5|11541.7|11539.5|11536.6|11
1655450410000|2022-06-17 07:20:10|11541|11538.2|11541.5|11538.7|11542.6|11539.2|11540.5|11537.6|6
1655450420000|2022-06-17 07:20:20|11542|11539.2|11541.5|11538.7|11542|11539.2|11541|11538.2|1
1655450430000|2022-06-17 07:20:30|11541|11538.2|11541.5|11538.7|11542.5|11539.7|11541|11538.2|4
1655450440000|2022-06-17 07:20:40|11542|11539.2|11539.5|11536.7|11542|11539.2|11539.5|11536.6|7
1655450450000|2022-06-17 07:20:50|11540.5|11537.7|11540.5|11537.7|11541.6|11538.7|11540.5|11537.6|1
1655450460000|2022-06-17 07:21:00|11538.1|11535.3|11533.5|11530.7|11538.1|11535.3|11528.5|11525.7|56
1655450470000|2022-06-17 07:21:10|11534|11531.2|11532.5|11529.7|11535.5|11532.7|11531.5|11528.7|5
1655450480000|2022-06-17 07:21:20|11533.6|11529.6|11536.5|11533.7|11536.5|11533.7|11533|11529.6|7
1655450490000|2022-06-17 07:21:30|11537.5|11534.7|11536.6|11532.6|11537.5|11534.7|11535.5|11532.6|9
1655450500000|2022-06-17 07:21:40|11535.5|11532.7|11529.5|11526.7|11535.6|11532.7|11529|11526.2|13
1655450510000|2022-06-17 07:21:50|11531.6|11527.6|11530.5|11527.7|11531.6|11528.7|11529|11526.2|10
1655450520000|2022-06-17 07:22:00|11531.5|11528.7|11531.5|11528.7|11532.5|11529.7|11529.5|11526.7|11
1655450530000|2022-06-17 07:22:10|11531.6|11527.6|11530|11527.2|11531.6|11528.7|11528.5|11525.6|13
1655450540000|2022-06-17 07:22:20|11528.5|11525.7|11526.5|11523.7|11528.5|11525.7|11525|11521.6|7
1655450550000|2022-06-17 07:22:30|11527|11524.2|11525.5|11522.7|11528.6|11525.7|11525.5|11522.7|13
1655450560000|2022-06-17 07:22:40|11526.5|11523.7|11528.5|11525.7|11528.5|11525.7|11526.5|11522.6|12
1655450570000|2022-06-17 07:22:50|11530|11527.2|11526.5|11523.7|11530.5|11527.7|11524.5|11521.7|16
1655450580000|2022-06-17 07:23:00|11527.5|11524.7|11528.5|11525.7|11528.6|11525.7|11526.5|11523.7|6
1655450590000|2022-06-17 07:23:10|11528|11525.2|11528.5|11525.7|11528.5|11525.7|11526.5|11523.7|2
1655450600000|2022-06-17 07:23:20|11528|11525.2|11530.5|11527.7|11531.6|11528.7|11527.5|11524.7|6
1655450610000|2022-06-17 07:23:30|11531|11528.2|11536|11533.2|11536|11533.2|11531|11528.2|7
1655450620000|2022-06-17 07:23:40|11537|11534.2|11535.5|11532.7|11538|11535.2|11535.5|11532.6|18
1655450630000|2022-06-17 07:23:50|11536.6|11532.6|11541.5|11538.7|11542|11539.2|11535.5|11532.6|29
1655450640000|2022-06-17 07:24:00|11542|11539.2|11540.5|11537.7|11546|11543.2|11539.5|11536.6|19
1655450650000|2022-06-17 07:24:10|11540.6|11536.6|11537.5|11534.7|11542.6|11539.7|11536.5|11533.6|14
1655450660000|2022-06-17 07:24:20|11538.5|11535.7|11542.6|11538.6|11542.6|11539.7|11537.5|11534.6|4
1655450670000|2022-06-17 07:24:30|11541.5|11538.7|11536.5|11533.7|11544.6|11541.7|11536.5|11533.7|7
1655450680000|2022-06-17 07:24:40|11537.5|11534.7|11540.5|11537.7|11541.5|11538.7|11537.5|11534.6|5
1655450690000|2022-06-17 07:24:50|11539.5|11536.7|11541.5|11538.7|11541.6|11538.7|11539.5|11536.6|0
1655450700000|2022-06-17 07:25:00|11541|11538.2|11538.5|11535.7|11541.5|11538.7|11538|11535.2|7
1655450710000|2022-06-17 07:25:10|11538|11535.2|11537.5|11534.7|11538.6|11535.7|11536|11533.2|8
1655450720000|2022-06-17 07:25:20|11538.5|11535.7|11539.5|11536.7|11539.6|11536.7|11536.5|11533.6|10
1655450730000|2022-06-17 07:25:30|11539|11536.2|11540.6|11536.6|11541|11538.2|11539|11536.2|6
1655450740000|2022-06-17 07:25:40|11540.5|11537.7|11541.5|11538.7|11542|11539.2|11540.5|11536.6|3
1655450750000|2022-06-17 07:25:50|11540.5|11537.7|11537.5|11534.7|11542.5|11539.7|11536.5|11533.7|13
1655450760000|2022-06-17 07:26:00|11538|11535.2|11536.5|11533.7|11539|11536.2|11535.5|11532.7|24
1655450770000|2022-06-17 07:26:10|11536.6|11532.6|11536.5|11533.7|11536.6|11533.7|11535.5|11531.6|13
1655450780000|2022-06-17 07:26:20|11536.6|11532.6|11536.5|11533.7|11537|11534.2|11535.5|11532.6|0
1655450790000|2022-06-17 07:26:30|11537|11534.2|11537.5|11534.7|11538.6|11535.7|11536|11533.2|12
1655450800000|2022-06-17 07:26:40|11538.6|11534.6|11540.5|11537.7|11541.6|11538.7|11537.5|11534.6|7
1655450810000|2022-06-17 07:26:50|11542|11539.2|11541.5|11538.7|11542|11539.2|11539.5|11536.6|12
1655450820000|2022-06-17 07:27:00|11541.6|11537.6|11545.5|11542.7|11547|11544.2|11541.5|11537.6|14
1655450830000|2022-06-17 07:27:10|11546.6|11542.6|11548.5|11545.7|11548.6|11545.7|11545.5|11542.6|9
1655450840000|2022-06-17 07:27:20|11550|11547.2|11545.5|11542.7|11550|11547.2|11545.5|11542.7|26
1655450850000|2022-06-17 07:27:30|11546|11543.2|11545.6|11541.6|11546.5|11543.7|11544|11541.2|18
1655450860000|2022-06-17 07:27:40|11545.5|11542.7|11545.5|11542.7|11548|11545.2|11545.5|11542.6|10
1655450870000|2022-06-17 07:27:50|11546.5|11543.7|11546.5|11543.7|11547|11544.2|11545.5|11542.6|3
1655450880000|2022-06-17 07:28:00|11547|11544.2|11550.5|11547.7|11550.5|11547.7|11547|11544.2|12
1655450890000|2022-06-17 07:28:10|11550|11547.2|11558.5|11555.7|11558.6|11555.7|11550|11547.2|51
1655450900000|2022-06-17 07:28:20|11558|11555.2|11559.5|11556.7|11561.6|11558.7|11556.5|11553.7|24
1655450910000|2022-06-17 07:28:30|11559.6|11555.6|11557.5|11554.7|11559.6|11555.7|11555.5|11552.6|21
1655450920000|2022-06-17 07:28:40|11557|11554.2|11558|11555.2|11558.5|11555.7|11555.5|11552.6|36
1655450930000|2022-06-17 07:28:50|11557.5|11554.7|11554.5|11551.7|11557.5|11554.7|11554.5|11551.7|11
1655450940000|2022-06-17 07:29:00|11553.5|11550.7|11560|11557.2|11561.5|11558.7|11553.5|11550.6|69
1655450950000|2022-06-17 07:29:10|11560.5|11557.7|11561.5|11558.7|11561.6|11558.7|11558.5|11555.7|11
1655450960000|2022-06-17 07:29:20|11561|11558.2|11560.5|11557.7|11561.5|11558.7|11559.5|11556.6|30
1655450970000|2022-06-17 07:29:30|11560|11557.2|11557.5|11554.7|11560|11557.2|11557.5|11554.7|7
1655450980000|2022-06-17 07:29:40|11558.5|11555.7|11560.5|11557.7|11561.6|11558.7|11558.5|11555.7|15
1655450990000|2022-06-17 07:29:50|11559.5|11556.7|11558.5|11555.7|11559.5|11556.7|11558.5|11555.7|2
1655451000000|2022-06-17 07:30:00|11559.5|11556.7|11555.6|11551.6|11561|11558.2|11553|11550.2|27
1655451010000|2022-06-17 07:30:10|11554.5|11551.7|11555.6|11551.6|11556.6|11553.7|11554.5|11551.6|10
1655451020000|2022-06-17 07:30:20|11555.5|11552.7|11553|11550.2|11555.5|11552.7|11552.5|11549.7|6
1655451030000|2022-06-17 07:30:30|11553.6|11549.6|11551.5|11548.7|11553.6|11549.7|11550.5|11547.7|9
1655451040000|2022-06-17 07:30:40|11551.6|11547.6|11558.5|11555.7|11558.5|11555.7|11549|11546.2|28
1655451050000|2022-06-17 07:30:50|11559.5|11556.7|11558.5|11555.7|11560|11557.2|11558.5|11555.6|7
1655451060000|2022-06-17 07:31:00|11560|11557.2|11566.5|11563.7|11572|11569.2|11560|11557.2|216
1655451070000|2022-06-17 07:31:10|11568.6|11564.6|11571|11568.2|11571|11568.2|11566.5|11563.6|54
1655451080000|2022-06-17 07:31:20|11571.5|11568.7|11573.5|11570.7|11575.5|11572.7|11569.5|11566.7|47
1655451090000|2022-06-17 07:31:30|11572.5|11569.7|11574.5|11571.7|11575|11572.2|11572.5|11569.6|24
1655451100000|2022-06-17 07:31:40|11574.6|11570.6|11575|11572.2|11575.6|11572.2|11571|11568.2|37
1655451110000|2022-06-17 07:31:50|11576|11573.2|11573.5|11570.7|11576|11573.2|11572.5|11569.5|22
1655451120000|2022-06-17 07:32:00|11574.5|11571.7|11579.5|11576.7|11579.5|11576.7|11573|11570.2|197
1655451130000|2022-06-17 07:32:10|11580|11577.2|11580|11577.2|11580.5|11577.7|11578.9|11576.1|18
1655451140000|2022-06-17 07:32:20|11580.4|11577.6|11579|11576.2|11581.4|11578.6|11578|11575.2|51
1655451150000|2022-06-17 07:32:30|11579.4|11576.6|11576|11573.2|11580.5|11577.6|11576|11573.2|115
1655451160000|2022-06-17 07:32:40|11575.5|11572.7|11578.5|11575.7|11579|11576.2|11575.5|11572.7|27
1655451170000|2022-06-17 07:32:50|11579.9|11577.1|11578.5|11574.5|11579.9|11577.1|11576.9|11574.1|94
1655451180000|2022-06-17 07:33:00|11578.9|11576.1|11581.4|11578.6|11582.4|11579.6|11578.4|11575.6|57
1655451190000|2022-06-17 07:33:10|11582.5|11578.5|11583.9|11581.1|11583.9|11581.1|11580.4|11577.6|72
1655451200000|2022-06-17 07:33:20|11582.9|11580.1|11583.4|11580.6|11584.4|11581.6|11581.4|11578.5|45
1655451210000|2022-06-17 07:33:30|11583.9|11581.1|11591.4|11588.6|11593.4|11590.6|11580.4|11577.6|99
1655451220000|2022-06-17 07:33:40|11590.9|11588.1|11591.4|11588.6|11595.4|11592.6|11590.4|11587.6|37
1655451230000|2022-06-17 07:33:50|11590.4|11587.6|11592.9|11590.1|11594.4|11591.6|11589.9|11587.1|12
1655451240000|2022-06-17 07:34:00|11593.4|11590.6|11595.5|11591.5|11595.5|11592.1|11592.4|11589.5|71
1655451250000|2022-06-17 07:34:10|11594.4|11591.6|11594.4|11591.6|11595.5|11592.6|11593.9|11591|14
1655451260000|2022-06-17 07:34:20|11595.4|11592.6|11598.4|11595.6|11598.9|11596.1|11595.4|11592.5|61
1655451270000|2022-06-17 07:34:30|11598.9|11596.1|11590.9|11588.1|11598.9|11596.1|11590.4|11587.6|70
1655451280000|2022-06-17 07:34:40|11590.4|11587.6|11584.4|11581.6|11591.4|11588.6|11583.9|11581.1|44
1655451290000|2022-06-17 07:34:50|11583.9|11581.1|11582.4|11579.6|11584.4|11581.6|11582.4|11579.6|30
1655451300000|2022-06-17 07:35:00|11583.5|11579.5|11581.4|11578.6|11583.5|11579.6|11579.4|11576.6|40
1655451310000|2022-06-17 07:35:10|11581.9|11579.1|11583.4|11580.6|11584.4|11581.6|11580.9|11578.1|25
1655451320000|2022-06-17 07:35:20|11583.9|11581.1|11586.4|11583.6|11586.9|11584.1|11583.4|11580.6|42
1655451330000|2022-06-17 07:35:30|11587.4|11584.6|11595.4|11592.6|11595.4|11592.6|11587.4|11584.5|23
1655451340000|2022-06-17 07:35:40|11594.4|11591.6|11593.4|11590.6|11595|11591.6|11591.9|11589.1|17
1655451350000|2022-06-17 07:35:50|11592.4|11589.6|11596.4|11593.6|11600.4|11597.6|11591.9|11589.1|30
1655451360000|2022-06-17 07:36:00|11595.9|11593.1|11601.4|11598.6|11601.4|11598.6|11595.9|11593.1|34
1655451370000|2022-06-17 07:36:10|11599.4|11596.6|11595.4|11592.6|11602.5|11599.6|11593.9|11591.1|40
1655451380000|2022-06-17 07:36:20|11595.9|11593.1|11594.4|11591.6|11596.4|11593.6|11593.4|11590.5|18
1655451390000|2022-06-17 07:36:30|11593.9|11591.1|11593.4|11590.6|11597|11592.1|11592.4|11589|17
1655451400000|2022-06-17 07:36:40|11592.4|11589.6|11593.9|11591.1|11593.9|11591.1|11592.4|11589.6|5
1655451410000|2022-06-17 07:36:50|11592.9|11590.1|11591.4|11588.6|11596.4|11593.6|11591.4|11588.6|12
1655451420000|2022-06-17 07:37:00|11592.5|11588.5|11591.4|11588.6|11593|11589.6|11589.4|11585|22
1655451430000|2022-06-17 07:37:10|11590.5|11586.5|11589.4|11586.6|11593.5|11590.6|11589.4|11586.5|16
1655451440000|2022-06-17 07:37:20|11590.4|11587.6|11593.4|11590.6|11594.9|11592.1|11590.4|11587.5|21
1655451450000|2022-06-17 07:37:30|11592.9|11590.1|11590.9|11588.1|11592.9|11590.1|11589.4|11586.6|9
1655451460000|2022-06-17 07:37:40|11591.4|11588.6|11594.4|11591.6|11594.4|11591.6|11589.9|11587.1|17
1655451470000|2022-06-17 07:37:50|11593.4|11590.6|11595.4|11592.6|11595.4|11592.6|11593.4|11590|21
1655451480000|2022-06-17 07:38:00|11596.9|11594.1|11596.4|11593.6|11596.9|11594.1|11592.9|11590.1|19
1655451490000|2022-06-17 07:38:10|11595.9|11593.1|11598.4|11595.6|11598.9|11596.1|11595.9|11593.1|22
1655451500000|2022-06-17 07:38:20|11598.5|11594.5|11595.4|11592.6|11598.5|11595.1|11594.4|11591.5|34
1655451510000|2022-06-17 07:38:30|11594.9|11592.1|11593.9|11591.1|11594.9|11592.1|11592.4|11589.5|1
1655451520000|2022-06-17 07:38:40|11593.4|11590.6|11590.4|11587.6|11593.9|11591.1|11589.9|11587.1|7
1655451530000|2022-06-17 07:38:50|11589.4|11586.6|11587.4|11584.6|11589.4|11586.6|11586.9|11584.1|9
1655451540000|2022-06-17 07:39:00|11586.4|11583.6|11588.9|11586.1|11588.9|11586.1|11585.4|11582.6|11
1655451550000|2022-06-17 07:39:10|11588.4|11585.6|11583.4|11580.6|11590.5|11587.6|11583.4|11580.6|14
1655451560000|2022-06-17 07:39:20|11582.4|11579.6|11581.4|11578.6|11582.5|11579.6|11579.9|11577.1|23
1655451570000|2022-06-17 07:39:30|11580.9|11578.1|11583.4|11580.6|11583.9|11581.1|11580.4|11577.6|22
1655451580000|2022-06-17 07:39:40|11583.9|11581.1|11582.4|11579.6|11583.9|11581.1|11582.4|11579.5|1
1655451590000|2022-06-17 07:39:50|11582.9|11580.1|11582.4|11579.6|11582.9|11580.1|11581.9|11579.1|4
1655451600000|2022-06-17 07:40:00|11581.9|11579.1|11585.4|11582.6|11585.4|11582.6|11581.9|11579.1|2
1655451610000|2022-06-17 07:40:10|11585.5|11581.5|11584.9|11582.1|11585.5|11582.6|11583.9|11581.1|10
1655451620000|2022-06-17 07:40:20|11585.4|11582.6|11586.4|11583.6|11590.4|11587.6|11585.4|11582.6|37
1655451630000|2022-06-17 07:40:30|11586.9|11584.1|11586.4|11583.6|11586.9|11584.1|11586.4|11583.6|8
1655451640000|2022-06-17 07:40:40|11584.9|11582.1|11583.4|11580.6|11584.9|11582.1|11583.4|11580.5|15
1655451650000|2022-06-17 07:40:50|11584.4|11581.6|11583.4|11580.6|11585.4|11582.6|11583.4|11580.5|8
1655451660000|2022-06-17 07:41:00|11584.4|11581.6|11585.4|11582.6|11587.4|11584.6|11582.4|11579.6|30
1655451670000|2022-06-17 07:41:10|11584.4|11581.6|11587.4|11584.6|11588.5|11585.6|11584.4|11581.6|11
1655451680000|2022-06-17 07:41:20|11586.4|11583.6|11584.4|11581.6|11586.4|11583.6|11584.4|11581.6|6
1655451690000|2022-06-17 07:41:30|11583.4|11580.6|11582.4|11579.6|11583.4|11580.6|11581.4|11578.6|19
1655451700000|2022-06-17 07:41:40|11582.5|11578.5|11577.4|11574.6|11582.5|11578.6|11575.9|11573.1|54
1655451710000|2022-06-17 07:41:50|11578.5|11574.5|11579.4|11576.6|11579.9|11577.1|11576.4|11573.6|6
1655451720000|2022-06-17 07:42:00|11578.4|11575.6|11583.4|11580.6|11584.4|11581.6|11578.4|11575.6|29
1655451730000|2022-06-17 07:42:10|11582.9|11580.1|11581.4|11578.6|11582.9|11580.1|11577.4|11574.6|11
1655451740000|2022-06-17 07:42:20|11580.9|11578.1|11581.4|11578.6|11581.4|11578.6|11580.9|11578.1|5
1655451750000|2022-06-17 07:42:30|11581.9|11579.1|11581.4|11578.6|11584.5|11581.6|11580.4|11577.6|12
1655451760000|2022-06-17 07:42:40|11581.9|11579.1|11583.4|11580.6|11584.5|11581.6|11581.4|11578.6|0
1655451770000|2022-06-17 07:42:50|11584.4|11581.6|11581.4|11578.6|11584.4|11581.6|11580.4|11577.5|7
1655451780000|2022-06-17 07:43:00|11582.4|11579.6|11587.4|11584.6|11587.5|11584.6|11582.4|11579.6|9
1655451790000|2022-06-17 07:43:10|11585.9|11583.1|11588.4|11585.6|11588.9|11586.1|11585.9|11583.1|7
1655451800000|2022-06-17 07:43:20|11589.4|11586.6|11589.4|11586.6|11589.4|11586.6|11589.4|11586.6|5
1655451810000|2022-06-17 07:43:30|11589.9|11587.1|11587.4|11584.6|11591.5|11588.6|11587.4|11584.6|5
1655451820000|2022-06-17 07:43:40|11588.4|11585.6|11589.4|11586.6|11590.5|11587.6|11588.4|11585.5|1
1655451830000|2022-06-17 07:43:50|11588.4|11585.6|11584.4|11581.6|11588.5|11585.6|11584.4|11581.5|16
1655451840000|2022-06-17 07:44:00|11583.4|11580.6|11584.4|11581.6|11584.5|11581.6|11583.4|11579.5|7
1655451850000|2022-06-17 07:44:10|11585.9|11583.1|11585.4|11582.6|11585.9|11583.1|11584.4|11581.6|3
1655451860000|2022-06-17 07:44:20|11586.5|11582.5|11587.4|11584.6|11587.4|11584.6|11586.4|11582.5|4
1655451870000|2022-06-17 07:44:30|11588.4|11585.6|11587.4|11584.6|11591.9|11589.1|11586.4|11583.5|25
1655451880000|2022-06-17 07:44:40|11586.9|11584.1|11589.4|11586.6|11589.5|11586.6|11586.9|11584.1|10
1655451890000|2022-06-17 07:44:50|11590.5|11586.5|11589.4|11586.6|11590.5|11587.6|11588.9|11586.1|12
1655451900000|2022-06-17 07:45:00|11588.9|11586.1|11591.4|11588.6|11592.4|11589.6|11588.9|11586.1|20
1655451910000|2022-06-17 07:45:10|11591.9|11589.1|11591.4|11588.6|11591.9|11589.1|11590.4|11587.6|12
1655451920000|2022-06-17 07:45:20|11592.4|11589.6|11590.4|11587.6|11592.4|11589.6|11589.4|11586.5|27
1655451930000|2022-06-17 07:45:30|11590.5|11586.5|11589.4|11586.6|11590.5|11587.6|11587.9|11584.5|24
1655451940000|2022-06-17 07:45:40|11589.9|11587.1|11599.4|11596.6|11600.4|11597.5|11589.9|11587.1|85
1655451950000|2022-06-17 07:45:50|11598.9|11596.1|11599.4|11596.6|11599.9|11597.1|11597.4|11594.6|24
1655451960000|2022-06-17 07:46:00|11598.9|11596.1|11595.4|11592.6|11599.8|11597|11593.4|11590.6|24
1655451970000|2022-06-17 07:46:10|11595.9|11593.1|11601.3|11598.5|11601.3|11598.5|11595.9|11593.1|25
1655451980000|2022-06-17 07:46:20|11602.8|11600|11608.3|11605.5|11608.8|11606|11602.8|11600|69
1655451990000|2022-06-17 07:46:30|11607.9|11605.1|11603.8|11601|11608.8|11606|11602.8|11600|30
1655452000000|2022-06-17 07:46:40|11604.8|11602|11602.3|11599.5|11605.8|11603|11601.8|11599|17
1655452010000|2022-06-17 07:46:50|11602.4|11599.6|11603.3|11600.5|11604.5|11601.5|11602.3|11599.5|13
1655452020000|2022-06-17 07:47:00|11602.9|11600.1|11599.8|11597|11604.8|11602|11599.3|11596.5|20
1655452030000|2022-06-17 07:47:10|11599.4|11596.6|11602.3|11599.5|11602.3|11599.5|11599.3|11596.5|7
1655452040000|2022-06-17 07:47:20|11602.8|11600|11603.8|11601|11604.3|11601.5|11602.8|11600|14
1655452050000|2022-06-17 07:47:30|11602.8|11600|11600.3|11597.5|11603.3|11600.5|11600.3|11597.5|23
1655452060000|2022-06-17 07:47:40|11601.3|11598.5|11601.8|11599|11601.8|11599|11600.3|11597.5|18
1655452070000|2022-06-17 07:47:50|11602.8|11600|11603.3|11600.5|11603.3|11600.5|11601.8|11599|8
1655452080000|2022-06-17 07:48:00|11603.8|11601|11601.3|11598.5|11605.3|11602.5|11600.3|11597.5|29
1655452090000|2022-06-17 07:48:10|11602.3|11599.5|11609.3|11606.5|11610.8|11608|11602.3|11599.5|79
1655452100000|2022-06-17 07:48:20|11609.8|11607|11605.3|11602.5|11610.8|11608|11603.8|11601|32
1655452110000|2022-06-17 07:48:30|11604.3|11601.5|11610.3|11607.5|11610.3|11607.5|11604.3|11601.5|25
1655452120000|2022-06-17 07:48:40|11610.4|11606.4|11610.3|11607.5|11610.4|11607.5|11609.3|11606.4|2
1655452130000|2022-06-17 07:48:50|11609.8|11607|11608.3|11605.5|11611.8|11609|11607.8|11605|15
1655452140000|2022-06-17 07:49:00|11609.4|11605.4|11609.8|11607|11610.3|11607.5|11609.3|11605.4|5
1655452150000|2022-06-17 07:49:10|11609.3|11606.5|11609.3|11606.5|11609.8|11607|11609.3|11606.5|5
1655452160000|2022-06-17 07:49:20|11607.8|11605|11606.3|11603.5|11608.8|11606|11605.8|11603|19
1655452170000|2022-06-17 07:49:30|11605.8|11603|11602.3|11599.5|11606.3|11603.5|11601.8|11599|13
1655452180000|2022-06-17 07:49:40|11601.3|11598.5|11593.3|11590.5|11601.3|11598.5|11590.8|11588|116
1655452190000|2022-06-17 07:49:50|11593.8|11591|11595.3|11592.5|11595.8|11593|11592.3|11589.5|20
1655452200000|2022-06-17 07:50:00|11594.8|11592|11594.3|11591.5|11598.4|11595.5|11594.3|11591.5|25
1655452210000|2022-06-17 07:50:10|11593.8|11591|11594.3|11591.5|11595.3|11592.5|11593.3|11590.5|4
1655452220000|2022-06-17 07:50:20|11594.8|11592|11595.3|11592.5|11596.3|11593.5|11594.3|11591.4|4
1655452230000|2022-06-17 07:50:30|11594.3|11591.5|11590.3|11587.5|11596.8|11594|11590.3|11587.5|23
1655452240000|2022-06-17 07:50:40|11590.8|11588|11592.3|11589.5|11592.3|11589.5|11590.3|11587.5|7
1655452250000|2022-06-17 07:50:50|11591.8|11589|11590.3|11587.5|11593.3|11590.5|11590.3|11587.5|4
1655452260000|2022-06-17 07:51:00|11589.8|11587|11594.3|11591.5|11596.3|11593.5|11589.8|11587|15
1655452270000|2022-06-17 07:51:10|11593.3|11590.5|11593.3|11590.5|11595.8|11593|11592.3|11589.5|16
1655452280000|2022-06-17 07:51:20|11593.8|11591|11593.3|11590.5|11594.3|11591.5|11592.8|11590|11
1655452290000|2022-06-17 07:51:30|11593.8|11591|11594.3|11591.5|11594.8|11592|11591.8|11589|11
1655452300000|2022-06-17 07:51:40|11595.3|11592.5|11594.3|11591.5|11596.8|11594|11592.3|11589.4|36
1655452310000|2022-06-17 07:51:50|11595.3|11592.5|11594.3|11591.5|11596.3|11593.5|11593.3|11590.5|22
1655452320000|2022-06-17 07:52:00|11594.8|11592|11595.3|11592.5|11597.3|11594.5|11593.3|11590.5|38
1655452330000|2022-06-17 07:52:10|11596.3|11593.5|11596.3|11593.5|11599.8|11597|11596.3|11593.5|11
1655452340000|2022-06-17 07:52:20|11596.8|11594|11599.3|11596.5|11599.3|11596.5|11596.8|11594|8
1655452350000|2022-06-17 07:52:30|11598.3|11595.5|11598.3|11595.5|11598.8|11596|11597.3|11594.5|5
1655452360000|2022-06-17 07:52:40|11597.3|11594.5|11598.3|11595.5|11598.8|11596|11595.3|11592.5|16
1655452370000|2022-06-17 07:52:50|11597.8|11595|11599.3|11596.5|11599.3|11596.5|11597.3|11594.4|9
1655452380000|2022-06-17 07:53:00|11600.3|11597.5|11595.3|11592.5|11600.3|11597.5|11593.8|11591|15
1655452390000|2022-06-17 07:53:10|11595.8|11593|11595.3|11592.5|11596.8|11594|11594.8|11592|12
1655452400000|2022-06-17 07:53:20|11595.8|11593|11595.8|11593|11595.8|11593|11595.3|11592.5|2
1655452410000|2022-06-17 07:53:30|11597.3|11594.5|11594.3|11591.5|11598.3|11595.5|11594.3|11591.5|11
1655452420000|2022-06-17 07:53:40|11594.8|11592|11596.3|11593.5|11596.3|11593.5|11594.3|11591.4|0
1655452430000|2022-06-17 07:53:50|11595.3|11592.5|11594.3|11591.5|11595.3|11592.5|11594.3|11591.5|5
1655452440000|2022-06-17 07:54:00|11594.8|11592|11584.3|11581.5|11596.3|11593.5|11582.3|11579.5|44
1655452450000|2022-06-17 07:54:10|11585.4|11581.4|11585.8|11583|11585.8|11583|11584.3|11581.4|8
1655452460000|2022-06-17 07:54:20|11586.3|11583.5|11587.3|11584.5|11588.3|11585.5|11584.8|11582|22
1655452470000|2022-06-17 07:54:30|11588.3|11585.5|11589.3|11586.5|11590.3|11587.5|11588.3|11585.5|7
1655452480000|2022-06-17 07:54:40|11589.8|11587|11587.3|11584.5|11590.4|11587.5|11586.3|11583.5|2
1655452490000|2022-06-17 07:54:50|11588.4|11584.4|11588.3|11585.5|11589.4|11585.5|11586.8|11584|0
1655452500000|2022-06-17 07:55:00|11589.3|11586.5|11591.3|11588.5|11591.3|11588.5|11587.8|11585|16
1655452510000|2022-06-17 07:55:10|11591.4|11587.4|11587.3|11584.5|11591.4|11588.5|11586.8|11584|11
1655452520000|2022-06-17 07:55:20|11586.8|11584|11587.3|11584.5|11588.3|11585.5|11585.3|11582.5|13
1655452530000|2022-06-17 07:55:30|11586.8|11584|11582.3|11579.5|11586.8|11584|11581.8|11579|18
1655452540000|2022-06-17 07:55:40|11581.8|11579|11585.3|11582.5|11588.3|11585.5|11580.3|11577.5|24
1655452550000|2022-06-17 07:55:50|11585.8|11583|11583.3|11580.5|11587.4|11584.5|11582.3|11579.4|5
1655452560000|2022-06-17 07:56:00|11582.3|11579.5|11582.3|11579.5|11583.3|11580.5|11580.3|11577.5|10
1655452570000|2022-06-17 07:56:10|11582.8|11580|11582.3|11579.5|11583.4|11580.5|11579.3|11576.4|23
1655452580000|2022-06-17 07:56:20|11583.3|11580.5|11584.3|11581.5|11584.3|11581.5|11582.3|11578.4|4
1655452590000|2022-06-17 07:56:30|11584.4|11580.4|11580.3|11577.5|11584.4|11581.5|11579.3|11576.5|11
1655452600000|2022-06-17 07:56:40|11579.3|11576.5|11578.3|11575.5|11584.3|11581.5|11577.8|11575|82
1655452610000|2022-06-17 07:56:50|11579.3|11576.5|11576.3|11573.5|11580.3|11577.5|11574.8|11572|33
1655452620000|2022-06-17 07:57:00|11577.3|11574.5|11577.3|11574.5|11577.8|11575|11577.3|11574.5|3
1655452630000|2022-06-17 07:57:10|11578.3|11575.5|11576.3|11573.5|11578.3|11575.5|11574.8|11572|17
1655452640000|2022-06-17 07:57:20|11575.3|11572.5|11575.3|11572.5|11575.8|11573|11573.8|11571|17
1655452650000|2022-06-17 07:57:30|11575.8|11573|11576.8|11574|11576.8|11574|11574.8|11572|23
1655452660000|2022-06-17 07:57:40|11577.3|11574.5|11577.3|11574.5|11577.3|11574.5|11575.3|11572.5|15
1655452670000|2022-06-17 07:57:50|11577.8|11575|11577.8|11575|11577.8|11575|11577.3|11574.5|1
1655452680000|2022-06-17 07:58:00|11577.3|11574.5|11573.3|11570.5|11577.3|11574.5|11572.8|11570|29
1655452690000|2022-06-17 07:58:10|11573.4|11569.4|11580.4|11576.4|11580.4|11577.5|11572.3|11569.4|18
1655452700000|2022-06-17 07:58:20|11579.3|11576.5|11580.3|11577.5|11585.4|11582.5|11579.3|11576.4|16
1655452710000|2022-06-17 07:58:30|11581.4|11577.4|11582.3|11579.5|11582.8|11580|11580.3|11577.4|3
1655452720000|2022-06-17 07:58:40|11582.8|11580|11580.3|11577.5|11582.8|11580|11580.3|11577.5|3
1655452730000|2022-06-17 07:58:50|11580.8|11578|11581.3|11578.5|11581.8|11579|11580.3|11577.5|5
1655452740000|2022-06-17 07:59:00|11582.8|11580|11583.4|11579.4|11584.3|11581.5|11582.3|11579.4|5
1655452750000|2022-06-17 07:59:10|11583.3|11580.5|11582.8|11580|11583.3|11580.5|11582.8|11580|0
1655452760000|2022-06-17 07:59:20|11584.3|11581.5|11580.3|11577.5|11584.3|11581.5|11580.3|11577.5|37
1655452770000|2022-06-17 07:59:30|11581.3|11578.5|11577.3|11574.5|11581.3|11578.5|11577.3|11574.5|7
1655452780000|2022-06-17 07:59:40|11578.8|11576|11580.3|11577.5|11580.4|11577.5|11578.8|11576|5
1655452790000|2022-06-17 07:59:50|11579.8|11577|11581.8|11579|11583.8|11581|11579.8|11577|22
1655452800000|2022-06-17 08:00:00|11581.3|11578.5|11576.3|11573.5|11586.3|11583.5|11576.3|11573.4|52
1655452810000|2022-06-17 08:00:10|11575.3|11572.5|11576.4|11572.4|11576.4|11573.5|11573.3|11570.5|52
1655452820000|2022-06-17 08:00:20|11575.3|11572.5|11576.3|11573.5|11576.3|11573.5|11574.8|11572|6
1655452830000|2022-06-17 08:00:30|11575.3|11572.5|11579.3|11576.5|11580.3|11577.5|11574.8|11572|9
1655452840000|2022-06-17 08:00:40|11579.8|11577|11582.3|11579.5|11582.3|11579.5|11579.3|11576.4|5
1655452850000|2022-06-17 08:00:50|11581.8|11579|11583.3|11580.5|11583.3|11580.5|11581.3|11578.5|5
1655452860000|2022-06-17 08:01:00|11583.8|11581|11583.3|11580.5|11583.8|11581|11582.8|11580|7
1655452870000|2022-06-17 08:01:10|11583.8|11581|11582.3|11579.5|11584.8|11582|11580.3|11577.5|15
1655452880000|2022-06-17 08:01:20|11583.3|11580.5|11573.8|11571|11583.3|11580.5|11573.8|11571|17
1655452890000|2022-06-17 08:01:30|11573.3|11570.5|11578.8|11576|11578.8|11576|11573.3|11570.5|11
1655452900000|2022-06-17 08:01:40|11579.3|11576.5|11577.3|11574.5|11579.3|11576.5|11577.3|11574.4|5
1655452910000|2022-06-17 08:01:50|11576.8|11574|11575.3|11572.5|11577.4|11574.5|11574.8|11572|4
1655452920000|2022-06-17 08:02:00|11574.8|11572|11572.3|11569.5|11574.8|11572|11571.3|11568.5|18
1655452930000|2022-06-17 08:02:10|11573.4|11569.4|11571.3|11568.5|11575.3|11572.5|11571.3|11568.5|17
1655452940000|2022-06-17 08:02:20|11572.4|11568.4|11573.4|11569.4|11573.4|11570.5|11570.3|11567.5|11
1655452950000|2022-06-17 08:02:30|11573.3|11570.5|11572.3|11569.5|11573.3|11570.5|11570.3|11567.4|8
1655452960000|2022-06-17 08:02:40|11573.3|11570.5|11572.3|11569.5|11573.4|11570.5|11571.3|11568.5|10
1655452970000|2022-06-17 08:02:50|11573.4|11569.4|11573.8|11571|11573.8|11571|11573.3|11569.4|0
1655452980000|2022-06-17 08:03:00|11575.4|11571.4|11575.4|11571.4|11575.4|11572.5|11573.8|11571|13
1655452990000|2022-06-17 08:03:10|11575.3|11572.5|11572.8|11570|11575.4|11572.5|11571.3|11568.5|15
1655453000000|2022-06-17 08:03:20|11573.8|11571|11575.3|11572.5|11575.3|11572.5|11573.8|11571|7
1655453010000|2022-06-17 08:03:30|11574.8|11572|11573.3|11570.5|11576.4|11573.5|11572.3|11569.5|18
1655453020000|2022-06-17 08:03:40|11576.3|11573.5|11581.3|11578.5|11581.4|11578.5|11576.3|11573.5|35
1655453030000|2022-06-17 08:03:50|11582.3|11579.5|11584.4|11580.4|11584.8|11582|11581.3|11578.4|17
1655453040000|2022-06-17 08:04:00|11584.3|11581.5|11580.3|11577.5|11584.3|11581.5|11579.3|11576.4|11
1655453050000|2022-06-17 08:04:10|11579.8|11577|11579.3|11576.5|11580.4|11577.5|11578.3|11575.4|4
1655453060000|2022-06-17 08:04:20|11578.8|11576|11577.3|11574.5|11579.4|11576.5|11575.3|11572.4|9
1655453070000|2022-06-17 08:04:30|11576.3|11573.5|11574.3|11571.5|11576.3|11573.5|11574.3|11571.5|3
1655453080000|2022-06-17 08:04:40|11574.8|11572|11572.3|11569.5|11575.8|11573|11569.3|11566.5|19
1655453090000|2022-06-17 08:04:50|11573.4|11569.4|11570.3|11567.5|11573.4|11570.5|11569.8|11567|5
1655453100000|2022-06-17 08:05:00|11571.3|11568.5|11575.3|11572.5|11577.3|11574.5|11571.3|11568.5|68
1655453110000|2022-06-17 08:05:10|11576.3|11573.5|11574.8|11572|11576.4|11573.5|11574.3|11571.5|5
1655453120000|2022-06-17 08:05:20|11574.3|11571.5|11582.3|11579.5|11582.8|11580|11572.8|11570|11
1655453130000|2022-06-17 08:05:30|11584.3|11581.5|11588.3|11585.5|11589.3|11586.5|11583.8|11580.4|38
1655453140000|2022-06-17 08:05:40|11587.8|11585|11587.3|11584.5|11590.3|11587.5|11587.3|11584.5|16
1655453150000|2022-06-17 08:05:50|11587.4|11583.4|11581.8|11579|11587.4|11583.5|11581.8|11579|10
1655453160000|2022-06-17 08:06:00|11580.8|11578|11577.8|11575|11581.3|11578.5|11577.8|11575|4
1655453170000|2022-06-17 08:06:10|11577.3|11574.5|11574.3|11571.5|11577.3|11574.5|11573.3|11570.5|25
1655453180000|2022-06-17 08:06:20|11573.8|11571|11572.3|11569.5|11574.3|11571.5|11571.3|11568.5|12
1655453190000|2022-06-17 08:06:30|11572.8|11570|11571.3|11568.5|11574.3|11571.5|11571.3|11567.4|6
1655453200000|2022-06-17 08:06:40|11570.8|11568|11570.3|11567.5|11571.3|11568.5|11569.8|11567|7
1655453210000|2022-06-17 08:06:50|11569.3|11566.5|11569.3|11566.5|11569.3|11566.5|11569.3|11566.5|6
1655453220000|2022-06-17 08:07:00|11569.8|11567|11567.8|11565|11570.3|11567.5|11566.3|11563.5|81
1655453230000|2022-06-17 08:07:10|11568.3|11565.5|11568.3|11565.5|11568.8|11566|11567.3|11564.5|4
1655453240000|2022-06-17 08:07:20|11568.8|11566|11567.3|11564.5|11568.8|11566|11565.3|11562.5|13
1655453250000|2022-06-17 08:07:30|11567.8|11565|11568.3|11565.5|11568.8|11566|11567.3|11564.5|6
1655453260000|2022-06-17 08:07:40|11568.8|11566|11571.8|11569|11572.3|11569.5|11568.8|11566|10
1655453270000|2022-06-17 08:07:50|11572.3|11569.5|11562.3|11559.5|11572.3|11569.5|11562.3|11559.5|37
1655453280000|2022-06-17 08:08:00|11561.8|11559|11562.3|11559.5|11563.3|11560.5|11554.8|11552|67
1655453290000|2022-06-17 08:08:10|11561.3|11558.5|11557.3|11554.5|11561.4|11558.5|11554.8|11552|31
1655453300000|2022-06-17 08:08:20|11555.8|11553|11557.3|11554.5|11557.3|11554.5|11555.3|11552.5|11
1655453310000|2022-06-17 08:08:30|11558.3|11555.5|11558.4|11554.4|11558.8|11556|11557.3|11554.4|11
1655453320000|2022-06-17 08:08:40|11558.3|11555.5|11559.8|11557|11561.9|11558.5|11558.3|11554.4|7
1655453330000|2022-06-17 08:08:50|11559.3|11556.5|11555.3|11552.5|11559.3|11556.5|11554.8|11551.4|13
1655453340000|2022-06-17 08:09:00|11555.8|11553|11555.3|11552.5|11555.8|11553|11553.8|11551|18
1655453350000|2022-06-17 08:09:10|11554.8|11552|11557.3|11554.5|11557.3|11554.5|11553.3|11550.5|25
1655453360000|2022-06-17 08:09:20|11556.3|11553.5|11558.3|11555.5|11558.3|11555.5|11556.3|11553.5|12
1655453370000|2022-06-17 08:09:30|11558.8|11556|11557.3|11554.5|11559.3|11556.5|11554.8|11552|18
1655453380000|2022-06-17 08:09:40|11558.4|11554.4|11554.3|11551.5|11560.4|11557|11553.8|11550.4|109
1655453390000|2022-06-17 08:09:50|11555.2|11552.4|11553.3|11550.5|11555.3|11552.5|11552.3|11548.9|15
1655453400000|2022-06-17 08:10:00|11552.3|11549.5|11555.3|11552.5|11555.3|11552.5|11552.3|11549.5|9
1655453410000|2022-06-17 08:10:10|11554.8|11552|11558.3|11555.5|11558.3|11555.5|11554.8|11552|11
1655453420000|2022-06-17 08:10:20|11558.7|11555.9|11554.8|11552|11558.7|11555.9|11553.3|11549.9|7
1655453430000|2022-06-17 08:10:30|11555.3|11552.5|11553.3|11550.5|11555.8|11553|11549.8|11547|23
1655453440000|2022-06-17 08:10:40|11553.4|11549.4|11553.3|11550.5|11554.3|11551.5|11551.3|11548.3|15
1655453450000|2022-06-17 08:10:50|11552.8|11550|11555.3|11552.5|11556.4|11552.5|11551.3|11548.5|8
1655453460000|2022-06-17 08:11:00|11554.3|11551.5|11555.2|11552.4|11555.4|11552.5|11553.3|11550.4|12
1655453470000|2022-06-17 08:11:10|11555.3|11552.5|11552.3|11549.5|11555.3|11552.5|11546.8|11544|32
1655453480000|2022-06-17 08:11:20|11552.8|11550|11554.2|11551.4|11554.2|11551.4|11552.8|11550|6
1655453490000|2022-06-17 08:11:30|11554.7|11551.9|11561.3|11558.5|11561.3|11558.5|11554.7|11551.9|19
1655453500000|2022-06-17 08:11:40|11560.7|11557.9|11562.2|11559.4|11562.7|11559.9|11560.3|11557.3|10
1655453510000|2022-06-17 08:11:50|11562.7|11559.9|11566.3|11563.5|11567.2|11564.4|11562.7|11559.9|25
1655453520000|2022-06-17 08:12:00|11566.2|11563.4|11572.2|11569.4|11572.2|11569.4|11565.2|11561.8|29
1655453530000|2022-06-17 08:12:10|11571.8|11569|11576.2|11573.4|11577.2|11574.4|11571.2|11568.4|35
1655453540000|2022-06-17 08:12:20|11577.2|11574.4|11578.2|11575.4|11580.3|11577.4|11577.2|11574.3|22
1655453550000|2022-06-17 08:12:30|11579.2|11576.4|11576.2|11573.4|11581.7|11578.9|11576.2|11573.4|18
1655453560000|2022-06-17 08:12:40|11575.7|11572.9|11579.2|11576.4|11579.7|11576.9|11575.7|11572.9|14
1655453570000|2022-06-17 08:12:50|11579.7|11576.9|11577.2|11574.4|11580.2|11577.4|11577.2|11574.4|13
1655453580000|2022-06-17 08:13:00|11577.7|11574.9|11574.7|11571.9|11577.7|11574.9|11574.2|11571.4|8
1655453590000|2022-06-17 08:13:10|11574.2|11571.4|11573.2|11570.4|11574.7|11571.9|11572.2|11569.3|15
1655453600000|2022-06-17 08:13:20|11574.2|11571.4|11573.2|11570.4|11575.7|11572.9|11573.2|11570.3|8
1655453610000|2022-06-17 08:13:30|11572.2|11569.4|11567.2|11564.4|11572.2|11569.4|11566.7|11563.3|32
1655453620000|2022-06-17 08:13:40|11567.3|11563.3|11568.2|11565.4|11568.7|11565.9|11566.2|11563.3|8
1655453630000|2022-06-17 08:13:50|11569.2|11566.4|11569.2|11566.4|11569.2|11566.4|11569.2|11566.4|1
1655453640000|2022-06-17 08:14:00|11569.7|11566.9|11577.2|11574.4|11577.3|11574.4|11569.2|11566.4|27
1655453650000|2022-06-17 08:14:10|11576.7|11573.9|11577.3|11573.3|11577.3|11574.4|11575.7|11572.9|4
1655453660000|2022-06-17 08:14:20|11577.2|11574.4|11575.2|11572.4|11577.2|11574.4|11574.2|11571.4|35
1655453670000|2022-06-17 08:14:30|11576.2|11573.4|11580.2|11577.4|11580.2|11577.4|11575.2|11572.3|7
1655453680000|2022-06-17 08:14:40|11579.2|11576.4|11579.7|11576.9|11580.3|11577.4|11578.7|11575.9|8
1655453690000|2022-06-17 08:14:50|11579.2|11576.4|11580.3|11576.3|11581.3|11578.4|11579.2|11576.3|8
1655453700000|2022-06-17 08:15:00|11580.2|11577.4|11578.2|11575.4|11580.7|11577.9|11578.2|11574.3|12
1655453710000|2022-06-17 08:15:10|11576.7|11573.9|11576.2|11573.4|11578.2|11575.4|11573.2|11570.4|22
1655453720000|2022-06-17 08:15:20|11577.2|11574.4|11578.2|11575.4|11578.3|11575.4|11576.2|11573.4|10
1655453730000|2022-06-17 08:15:30|11577.2|11574.4|11576.2|11573.4|11577.3|11574.4|11575.2|11572.3|3
1655453740000|2022-06-17 08:15:40|11577.2|11574.4|11577.2|11574.4|11578.2|11575.4|11576.7|11573.9|5
1655453750000|2022-06-17 08:15:50|11578.2|11575.4|11579.2|11576.4|11580.7|11577.9|11577.2|11574.3|14
1655453760000|2022-06-17 08:16:00|11579.3|11575.3|11575.2|11572.4|11579.3|11575.4|11573.7|11570.9|12
1655453770000|2022-06-17 08:16:10|11576.3|11572.3|11574.2|11571.4|11576.3|11572.9|11574.2|11571.4|4
1655453780000|2022-06-17 08:16:20|11574.7|11571.9|11568.2|11565.4|11574.7|11571.9|11567.7|11564.9|15
1655453790000|2022-06-17 08:16:30|11569.2|11566.4|11567.7|11564.9|11570.2|11567.4|11566.2|11563.3|8
1655453800000|2022-06-17 08:16:40|11568.2|11565.4|11566.2|11563.4|11568.2|11565.4|11564.2|11561.4|21
1655453810000|2022-06-17 08:16:50|11566.7|11563.9|11568.2|11565.4|11570.3|11567.4|11565.7|11562.9|13
1655453820000|2022-06-17 08:17:00|11567.2|11564.4|11568.2|11565.4|11568.7|11565.9|11567.2|11564.3|1
1655453830000|2022-06-17 08:17:10|11567.2|11564.4|11564.2|11561.4|11568.2|11565.4|11564.2|11561.4|12
1655453840000|2022-06-17 08:17:20|11562.7|11559.9|11564.2|11561.4|11567.3|11564.4|11562.2|11559.3|55
1655453850000|2022-06-17 08:17:30|11563.2|11560.4|11561.2|11558.4|11563.7|11560.9|11559.2|11556.3|13
1655453860000|2022-06-17 08:17:40|11562.2|11559.4|11560.2|11557.4|11562.3|11559.4|11560.2|11557.3|7
1655453870000|2022-06-17 08:17:50|11560.7|11557.9|11561.2|11558.4|11562.2|11559.4|11558.2|11555.4|22
1655453880000|2022-06-17 08:18:00|11562.2|11559.4|11564.2|11561.4|11564.7|11561.9|11562.2|11559.4|5
1655453890000|2022-06-17 08:18:10|11565.2|11562.4|11571.2|11568.4|11571.2|11568.4|11565.2|11562.4|30
1655453900000|2022-06-17 08:18:20|11570.2|11567.4|11569.7|11566.9|11570.3|11567.4|11568.2|11565.4|5
1655453910000|2022-06-17 08:18:30|11570.2|11567.4|11573.2|11570.4|11576.2|11573.4|11570.2|11567.4|15
1655453920000|2022-06-17 08:18:40|11572.7|11569.9|11573.2|11570.4|11575.2|11572.4|11571.7|11568.9|20
1655453930000|2022-06-17 08:18:50|11573.7|11570.9|11576.2|11573.4|11576.7|11573.9|11573.2|11570.4|6
1655453940000|2022-06-17 08:19:00|11575.7|11572.9|11576.2|11573.4|11577.2|11574.4|11575.2|11572.3|7
1655453950000|2022-06-17 08:19:10|11576.3|11572.3|11576.2|11573.4|11576.3|11573.4|11574.7|11571.9|3
1655453960000|2022-06-17 08:19:20|11576.7|11573.9|11579.3|11575.3|11580.3|11577.4|11576.2|11573.4|5
1655453970000|2022-06-17 08:19:30|11579.2|11576.4|11579.2|11576.4|11580.2|11577.4|11577.7|11574.3|10
1655453980000|2022-06-17 08:19:40|11578.2|11575.4|11573.2|11570.4|11580.2|11577.4|11572.7|11569.9|29
1655453990000|2022-06-17 08:19:50|11575.2|11572.4|11585.2|11582.4|11585.2|11582.4|11575.2|11572.4|24
1655454000000|2022-06-17 08:20:00|11584.2|11581.4|11585.2|11582.4|11585.7|11582.9|11584.2|11581.3|16
1655454010000|2022-06-17 08:20:10|11585.7|11582.9|11581.2|11578.4|11585.7|11582.9|11581.2|11578.4|26
1655454020000|2022-06-17 08:20:20|11579.2|11576.4|11582.2|11579.4|11583.2|11580.4|11579.2|11576.3|11
1655454030000|2022-06-17 08:20:30|11582.7|11579.9|11581.2|11578.4|11584.2|11581.4|11581.2|11578.4|11
1655454040000|2022-06-17 08:20:40|11582.2|11579.4|11589.2|11586.4|11592.2|11589.4|11582.2|11578.3|78
1655454050000|2022-06-17 08:20:50|11589.7|11586.9|11585.2|11582.4|11590.3|11586.9|11585.2|11582.4|9
1655454060000|2022-06-17 08:21:00|11587.2|11584.4|11584.1|11581.3|11587.7|11584.9|11583.2|11580.4|10
1655454070000|2022-06-17 08:21:10|11584.2|11581.4|11579.2|11576.4|11584.7|11581.9|11577.2|11574.4|15
1655454080000|2022-06-17 08:21:20|11580.1|11577.3|11583.2|11580.4|11583.7|11580.9|11580.1|11577.3|4
1655454090000|2022-06-17 08:21:30|11583.7|11580.9|11581.2|11578.4|11583.7|11580.9|11580.7|11577.9|5
1655454100000|2022-06-17 08:21:40|11580.7|11577.9|11576.2|11573.4|11580.7|11577.9|11575.7|11572.9|25
1655454110000|2022-06-17 08:21:50|11576.7|11573.9|11577.2|11574.4|11580.3|11577.4|11575.7|11572.9|20
1655454120000|2022-06-17 08:22:00|11578.2|11575.4|11577.7|11574.9|11579.7|11576.9|11577.7|11574.9|6
1655454130000|2022-06-17 08:22:10|11577.2|11574.4|11576.2|11573.4|11578.2|11575.4|11572.2|11569.3|10
1655454140000|2022-06-17 08:22:20|11576.7|11573.9|11573.2|11570.4|11576.7|11573.9|11571.7|11568.9|15
1655454150000|2022-06-17 08:22:30|11575.3|11571.3|11574.2|11571.4|11575.3|11572.4|11573.7|11570.9|5
1655454160000|2022-06-17 08:22:40|11575.3|11571.3|11573.2|11570.4|11576.2|11573.4|11572.2|11569.4|6
1655454170000|2022-06-17 08:22:50|11572.7|11569.9|11575.2|11572.4|11575.3|11572.4|11572.7|11569.9|7
1655454180000|2022-06-17 08:23:00|11574.7|11571.9|11573.7|11570.9|11575.3|11572.4|11573.7|11570.9|9
1655454190000|2022-06-17 08:23:10|11572.2|11569.4|11570.2|11567.4|11573.2|11570.4|11569.2|11566.4|19
1655454200000|2022-06-17 08:23:20|11569.2|11566.4|11570.2|11567.4|11570.3|11567.4|11569.2|11566.3|2
1655454210000|2022-06-17 08:23:30|11569.2|11566.4|11572.2|11569.4|11573.2|11570.4|11569.2|11566.4|13
1655454220000|2022-06-17 08:23:40|11572.7|11569.9|11573.7|11570.9|11573.7|11570.9|11572.2|11569.4|14
1655454230000|2022-06-17 08:23:50|11573.2|11570.4|11572.2|11569.4|11573.2|11570.4|11572.2|11569.4|3
1655454240000|2022-06-17 08:24:00|11572.7|11569.9|11574.1|11571.3|11574.1|11571.3|11572.2|11569.4|5
1655454250000|2022-06-17 08:24:10|11574.2|11571.4|11575.1|11572.3|11581.1|11578.3|11574.1|11571.2|62
1655454260000|2022-06-17 08:24:20|11575.2|11571.2|11574.1|11571.3|11576.2|11573.3|11573.1|11570.2|3
1655454270000|2022-06-17 08:24:30|11575.1|11572.3|11576.1|11573.3|11576.2|11573.3|11574.1|11570.2|4
1655454280000|2022-06-17 08:24:40|11577.1|11574.3|11581.1|11578.3|11581.2|11578.3|11576.1|11573.3|16
1655454290000|2022-06-17 08:24:50|11581.2|11577.2|11581.1|11578.3|11581.2|11578.3|11580.1|11576.7|5
1655454300000|2022-06-17 08:25:00|11582.1|11579.3|11580.1|11577.3|11583.2|11580.3|11578.1|11575.3|14
1655454310000|2022-06-17 08:25:10|11581.1|11578.3|11577.6|11574.8|11581.2|11578.3|11577.1|11574.2|4
1655454320000|2022-06-17 08:25:20|11578.1|11575.3|11577.1|11574.3|11578.6|11575.8|11574.1|11571.3|12
1655454330000|2022-06-17 08:25:30|11575.1|11572.3|11576.2|11572.2|11577.2|11574.3|11575.1|11571.7|7
1655454340000|2022-06-17 08:25:40|11575.1|11572.3|11573.1|11570.3|11576.2|11573.3|11569.1|11566.3|74
1655454350000|2022-06-17 08:25:50|11572.6|11569.8|11576.1|11573.3|11576.6|11573.8|11572.1|11569.3|23
1655454360000|2022-06-17 08:26:00|11577.1|11574.3|11576.6|11573.8|11580.1|11577.3|11575.6|11572.8|31
1655454370000|2022-06-17 08:26:10|11577.1|11574.3|11574.2|11570.2|11577.1|11574.3|11573.1|11570.2|22
1655454380000|2022-06-17 08:26:20|11574.1|11571.3|11573.1|11570.3|11574.2|11571.3|11572.6|11569.8|14
1655454390000|2022-06-17 08:26:30|11572.6|11569.8|11569.2|11565.2|11573.6|11570.8|11566.6|11563.8|37
1655454400000|2022-06-17 08:26:40|11569.1|11566.3|11568.1|11565.3|11570.1|11567.3|11567.1|11564.2|8
1655454410000|2022-06-17 08:26:50|11567.1|11564.3|11573.1|11570.3|11576.2|11573.3|11566.1|11563.2|34
1655454420000|2022-06-17 08:27:00|11573.6|11570.8|11578.1|11575.3|11578.1|11575.3|11572.6|11569.8|14
1655454430000|2022-06-17 08:27:10|11577.6|11574.8|11576.6|11573.8|11578.6|11575.8|11576.1|11573.3|10
1655454440000|2022-06-17 08:27:20|11576.1|11573.3|11578.1|11575.3|11578.6|11575.8|11572.1|11569.2|18
1655454450000|2022-06-17 08:27:30|11577.6|11574.8|11579.1|11576.3|11579.6|11576.8|11573.6|11570.8|15
1655454460000|2022-06-17 08:27:40|11580.2|11576.2|11579.1|11576.3|11581.2|11578.3|11578.6|11575.2|18
1655454470000|2022-06-17 08:27:50|11578.1|11575.3|11576.1|11573.3|11579.2|11576.3|11576.1|11573.3|11
1655454480000|2022-06-17 08:28:00|11575.1|11572.3|11572.1|11569.3|11577.2|11574.3|11571.6|11568.8|10
1655454490000|2022-06-17 08:28:10|11573.1|11570.3|11575.1|11572.3|11575.6|11572.8|11571.1|11568.3|15
1655454500000|2022-06-17 08:28:20|11574.1|11571.3|11574.1|11571.3|11576.6|11573.8|11573.1|11570.3|8
1655454510000|2022-06-17 08:28:30|11574.6|11571.8|11572.6|11569.8|11575.1|11572.3|11571.6|11568.8|21
1655454520000|2022-06-17 08:28:40|11572.1|11569.3|11568.1|11565.3|11572.1|11569.3|11567.1|11564.3|83
1655454530000|2022-06-17 08:28:50|11567.6|11564.8|11565.1|11562.3|11568.6|11565.8|11564.1|11561.3|51
1655454540000|2022-06-17 08:29:00|11565.6|11562.8|11569.1|11566.3|11570.1|11567.3|11564.1|11561.3|29
1655454550000|2022-06-17 08:29:10|11568.1|11565.3|11573.1|11570.3|11574.1|11571.3|11568.1|11565.3|86
1655454560000|2022-06-17 08:29:20|11572.1|11569.3|11574.1|11571.3|11574.1|11571.3|11569.6|11566.8|101
1655454570000|2022-06-17 08:29:30|11573.1|11570.3|11576.1|11573.3|11577.6|11574.8|11572.1|11569.2|62
1655454580000|2022-06-17 08:29:40|11575.1|11572.3|11575.1|11572.3|11576.2|11573.3|11571.6|11568.8|72
1655454590000|2022-06-17 08:29:50|11575.2|11571.2|11579.1|11576.3|11579.1|11576.3|11573.1|11570.3|64
1655454600000|2022-06-17 08:30:00|11580.1|11577.3|11576.1|11573.3|11580.2|11577.3|11575.1|11572.3|51
1655454610000|2022-06-17 08:30:10|11573.1|11570.3|11573.1|11570.3|11576.1|11573.3|11571.6|11568.8|52
1655454620000|2022-06-17 08:30:20|11573.6|11570.8|11575.1|11572.3|11576.6|11573.8|11573.1|11570.3|21
1655454630000|2022-06-17 08:30:30|11574.1|11571.3|11583.1|11580.3|11586.2|11583.3|11574.1|11571.3|54
1655454640000|2022-06-17 08:30:40|11582.6|11579.8|11579.1|11576.3|11583.1|11580.3|11575.1|11572.3|25
1655454650000|2022-06-17 08:30:50|11578.6|11575.8|11573.1|11570.3|11579.1|11576.3|11573.1|11570.3|25
1655454660000|2022-06-17 08:31:00|11574.1|11571.3|11577.1|11574.3|11582.6|11579.8|11573.1|11570.3|32
1655454670000|2022-06-17 08:31:10|11576.6|11573.8|11575.2|11571.2|11577.1|11574.3|11573.6|11570.8|20
1655454680000|2022-06-17 08:31:20|11575.1|11572.3|11578.6|11575.8|11578.6|11575.8|11574.1|11571.2|11
1655454690000|2022-06-17 08:31:30|11580.1|11577.3|11584.1|11581.3|11585.1|11582.3|11580.1|11577.3|46
1655454700000|2022-06-17 08:31:40|11585.1|11582.3|11582.6|11579.8|11586.6|11583.8|11580.1|11577.3|37
1655454710000|2022-06-17 08:31:50|11583.1|11580.3|11584.6|11581.8|11585.6|11582.8|11583.1|11580.3|20
1655454720000|2022-06-17 08:32:00|11584.1|11581.3|11586.1|11583.3|11589.6|11586.8|11582.1|11579.3|59
1655454730000|2022-06-17 08:32:10|11584.6|11581.8|11580.6|11577.8|11584.6|11581.8|11579.6|11576.8|17
1655454740000|2022-06-17 08:32:20|11581.1|11578.3|11580.1|11577.3|11581.2|11578.3|11579.1|11576.3|9
1655454750000|2022-06-17 08:32:30|11581.2|11577.2|11581.1|11578.3|11585.1|11582.3|11580.1|11577.2|15
1655454760000|2022-06-17 08:32:40|11582.1|11579.3|11587.1|11584.3|11587.1|11584.3|11581.6|11578.8|10
1655454770000|2022-06-17 08:32:50|11586.1|11583.3|11589.1|11586.3|11589.2|11586.3|11586.1|11583.2|17
1655454780000|2022-06-17 08:33:00|11589.6|11586.8|11589.1|11586.3|11590.6|11587.8|11587.1|11584.3|15
1655454790000|2022-06-17 08:33:10|11591|11588.2|11592.1|11589.3|11595.1|11591.3|11589.1|11586.3|32
1655454800000|2022-06-17 08:33:20|11592.2|11588.2|11592.1|11589.3|11592.6|11589.8|11591.6|11588.2|5
1655454810000|2022-06-17 08:33:30|11593.1|11590.3|11591.2|11587.2|11594.2|11591.3|11590.1|11587.1|17
1655454820000|2022-06-17 08:33:40|11590.1|11587.3|11599|11596.2|11600.1|11597.3|11590.1|11587.3|51
1655454830000|2022-06-17 08:33:50|11598.1|11595.3|11599|11596.2|11599|11596.2|11597.1|11594.3|2
1655454840000|2022-06-17 08:34:00|11599.5|11596.7|11593|11590.2|11601|11598.2|11593|11590.2|17
1655454850000|2022-06-17 08:34:10|11593.5|11590.7|11591.1|11588.3|11594.1|11591.3|11590.1|11587.1|26
1655454860000|2022-06-17 08:34:20|11591.6|11588.8|11596.5|11593.7|11599|11596.2|11591.6|11588.8|15
1655454870000|2022-06-17 08:34:30|11597.5|11594.7|11594.1|11591.3|11598.1|11595.3|11593.1|11590.3|13
1655454880000|2022-06-17 08:34:40|11593.1|11590.3|11599|11596.2|11600|11597.2|11593.1|11590.2|22
1655454890000|2022-06-17 08:34:50|11599.1|11595.1|11595|11592.2|11599.1|11596.2|11595|11592.2|12
1655454900000|2022-06-17 08:35:00|11594.1|11591.3|11595|11592.2|11596.1|11593.2|11593.5|11590.7|9
1655454910000|2022-06-17 08:35:10|11594.1|11591.3|11592|11589.2|11594.1|11591.3|11591|11588.1|7
1655454920000|2022-06-17 08:35:20|11591|11588.2|11592|11589.2|11593|11590.2|11591|11588.2|3
1655454930000|2022-06-17 08:35:30|11593|11590.2|11597|11594.2|11598|11595.2|11592|11588.6|12
1655454940000|2022-06-17 08:35:40|11596|11593.2|11595|11592.2|11596.5|11593.7|11594.5|11591.7|2
1655454950000|2022-06-17 08:35:50|11594|11591.2|11594|11591.2|11596.5|11593.7|11594|11591.1|4
1655454960000|2022-06-17 08:36:00|11595.1|11591.1|11587|11584.2|11595.1|11592.2|11587|11584.2|17
1655454970000|2022-06-17 08:36:10|11586|11583.2|11585|11582.2|11587.1|11584.2|11583|11580.2|14
1655454980000|2022-06-17 08:36:20|11585.5|11582.7|11581|11578.2|11585.5|11582.7|11581|11577.1|13
1655454990000|2022-06-17 08:36:30|11582.5|11579.7|11578|11575.2|11582.5|11579.7|11576|11573.1|11
1655455000000|2022-06-17 08:36:40|11576.6|11573.8|11577|11574.2|11579|11576.2|11576.5|11573.7|13
1655455010000|2022-06-17 08:36:50|11578|11575.2|11578|11575.2|11580.5|11577.7|11577|11574.2|13
1655455020000|2022-06-17 08:37:00|11578.5|11575.7|11583|11580.2|11583|11580.2|11577.5|11574.1|12
1655455030000|2022-06-17 08:37:10|11584|11581.2|11584|11581.2|11584|11581.2|11583|11580.2|10
1655455040000|2022-06-17 08:37:20|11587|11584.2|11587|11584.2|11588.1|11585.2|11586.5|11583.7|14
1655455050000|2022-06-17 08:37:30|11587.1|11583.1|11588|11585.2|11589.5|11586.7|11586|11583.1|11
1655455060000|2022-06-17 08:37:40|11589|11586.2|11592|11589.2|11592|11589.2|11588.5|11585.7|12
1655455070000|2022-06-17 08:37:50|11591|11588.2|11592|11589.2|11592.5|11589.7|11591|11588.2|6
1655455080000|2022-06-17 08:38:00|11593.1|11589.1|11594|11591.2|11595.1|11592.2|11593.1|11589.1|21
1655455090000|2022-06-17 08:38:10|11594.1|11590.1|11593|11590.2|11594.1|11590.2|11590|11587.2|11
1655455100000|2022-06-17 08:38:20|11593.1|11589.1|11589|11586.2|11593.1|11590.2|11588|11585.2|10
1655455110000|2022-06-17 08:38:30|11589.1|11585.1|11588|11585.2|11589.1|11586.2|11588|11585.1|4
1655455120000|2022-06-17 08:38:40|11588.5|11585.7|11590|11587.2|11590.5|11587.7|11588|11585.2|2
1655455130000|2022-06-17 08:38:50|11591.5|11588.7|11593|11590.2|11593.1|11590.2|11590|11587.2|8
1655455140000|2022-06-17 08:39:00|11593.1|11589.1|11592|11589.2|11594|11591.2|11592|11589.1|21
1655455150000|2022-06-17 08:39:10|11593.1|11589.1|11602|11599.2|11602|11599.2|11592.5|11589.1|55
1655455160000|2022-06-17 08:39:20|11602.1|11598.1|11607|11604.2|11607.1|11604.2|11601|11598.1|58
1655455170000|2022-06-17 08:39:30|11606|11603.2|11612|11609.2|11612.5|11609.7|11605|11602.2|54
1655455180000|2022-06-17 08:39:40|11612.5|11609.7|11609|11606.2|11612.5|11609.7|11609|11606.2|29
1655455190000|2022-06-17 08:39:50|11609.5|11606.7|11609.5|11606.7|11610|11607.2|11608|11605.2|14
1655455200000|2022-06-17 08:40:00|11610|11607.2|11611|11608.2|11613.1|11609.7|11610|11607.2|54
1655455210000|2022-06-17 08:40:10|11612|11609.2|11607.5|11604.7|11612|11609.2|11606|11603.2|45
1655455220000|2022-06-17 08:40:20|11608.5|11605.7|11607.5|11604.7|11609|11606.2|11606.5|11603.7|30
1655455230000|2022-06-17 08:40:30|11608|11605.2|11610|11607.2|11611|11608.2|11608|11605.2|10
1655455240000|2022-06-17 08:40:40|11609.5|11606.7|11609|11606.2|11610.5|11607.7|11607|11604.2|15
1655455250000|2022-06-17 08:40:50|11609.5|11606.7|11608|11605.2|11609.5|11606.7|11606.5|11603.7|11
1655455260000|2022-06-17 08:41:00|11609|11606.2|11609|11606.2|11611.1|11608.2|11608.5|11605.7|31
1655455270000|2022-06-17 08:41:10|11610|11607.2|11608|11605.2|11610.1|11607.2|11607|11604.1|11
1655455280000|2022-06-17 08:41:20|11608.1|11604.1|11608|11605.2|11609|11606.2|11606|11603.2|81
1655455290000|2022-06-17 08:41:30|11608.5|11605.7|11602|11599.2|11609|11606.2|11602|11599.2|13
1655455300000|2022-06-17 08:41:40|11603|11600.2|11603|11600.2|11604.1|11601.2|11602.5|11599.7|9
1655455310000|2022-06-17 08:41:50|11603.5|11600.7|11603|11600.2|11606|11603.2|11603|11600.2|21
1655455320000|2022-06-17 08:42:00|11603.5|11600.7|11609|11606.2|11609|11606.2|11603|11600.2|10
1655455330000|2022-06-17 08:42:10|11608|11605.2|11603|11600.2|11609.1|11605.2|11603|11600.2|12
1655455340000|2022-06-17 08:42:20|11602|11599.2|11600|11597.2|11603|11600.2|11599|11596.2|13
1655455350000|2022-06-17 08:42:30|11599.5|11596.7|11603.5|11600.7|11603.5|11600.7|11599.5|11596.7|7
1655455360000|2022-06-17 08:42:40|11604.5|11601.7|11603|11600.2|11604.5|11601.7|11602.5|11599.7|5
1655455370000|2022-06-17 08:42:50|11602.5|11599.7|11603|11600.2|11603.5|11600.7|11602.5|11599.7|4
1655455380000|2022-06-17 08:43:00|11602.5|11599.7|11600|11597.2|11604.1|11600.2|11599|11596.1|7
1655455390000|2022-06-17 08:43:10|11599|11596.2|11600.5|11597.7|11602|11599.2|11599|11596.1|6
1655455400000|2022-06-17 08:43:20|11601|11598.2|11605|11602.2|11605|11602.2|11600|11597.2|10
1655455410000|2022-06-17 08:43:30|11604|11601.2|11601|11598.2|11604.5|11601.7|11601|11598.2|7
1655455420000|2022-06-17 08:43:40|11602|11599.2|11604|11601.2|11605.5|11602.7|11602|11599.2|12
1655455430000|2022-06-17 08:43:50|11603.5|11600.7|11600|11597.2|11603.5|11600.7|11599|11596.1|71
1655455440000|2022-06-17 08:44:00|11601|11598.2|11599.5|11596.7|11603.1|11599.2|11599|11596.2|10
1655455450000|2022-06-17 08:44:10|11600.5|11597.7|11599.5|11596.7|11600.5|11597.7|11599|11596.2|1
1655455460000|2022-06-17 08:44:20|11600.5|11597.7|11601|11598.2|11603|11600.2|11600.5|11597.7|4
1655455470000|2022-06-17 08:44:30|11600|11597.2|11601|11598.2|11602.5|11599.7|11599|11596.1|4
1655455480000|2022-06-17 08:44:40|11602|11599.2|11603|11600.2|11603|11600.2|11600|11597.1|2
1655455490000|2022-06-17 08:44:50|11603.1|11599.1|11602.1|11598.1|11603.1|11600.2|11601|11598.1|2
1655455500000|2022-06-17 08:45:00|11601|11598.2|11600|11597.2|11602.1|11599.2|11598|11595.2|21
1655455510000|2022-06-17 08:45:10|11599|11596.2|11599|11596.2|11599|11596.2|11598|11595.2|4
1655455520000|2022-06-17 08:45:20|11596|11593.2|11595|11592.2|11597.1|11593.7|11592|11589.2|50
1655455530000|2022-06-17 08:45:30|11594.5|11591.7|11593.5|11590.7|11596.1|11593.2|11593.5|11590.7|10
1655455540000|2022-06-17 08:45:40|11594|11591.2|11596|11593.2|11596.1|11593.2|11592.5|11589.7|20
1655455550000|2022-06-17 08:45:50|11596.5|11593.7|11596|11593.2|11597|11594.2|11595.5|11592.7|3
1655455560000|2022-06-17 08:46:00|11595.5|11592.7|11599|11596.2|11600.1|11596.7|11594.5|11591.7|19
1655455570000|2022-06-17 08:46:10|11598|11595.2|11599|11596.2|11600.1|11597.2|11598|11595.2|1
1655455580000|2022-06-17 08:46:20|11600.1|11596.1|11597.1|11593.1|11601|11598.2|11596|11593.1|3
1655455590000|2022-06-17 08:46:30|11596|11593.2|11599|11596.2|11600.1|11597.2|11595|11592.1|17
1655455600000|2022-06-17 08:46:40|11600.5|11597.7|11600|11597.2|11603.1|11600.2|11599.5|11596.7|13
1655455610000|2022-06-17 08:46:50|11599.5|11596.7|11603|11600.2|11603|11600.2|11599.5|11596.7|6
1655455620000|2022-06-17 08:47:00|11604|11601.2|11604|11601.2|11605|11602.2|11603.5|11600.7|10
1655455630000|2022-06-17 08:47:10|11603.5|11600.7|11604|11601.2|11605|11602.2|11602|11599.1|8
1655455640000|2022-06-17 08:47:20|11605.1|11601.1|11605.5|11602.7|11607.5|11604.7|11605|11601.1|10
1655455650000|2022-06-17 08:47:30|11605|11602.2|11604|11601.2|11605|11602.2|11602|11599.2|6
1655455660000|2022-06-17 08:47:40|11605.1|11601.1|11603|11600.2|11605.5|11602.7|11602|11599.1|12
1655455670000|2022-06-17 08:47:50|11605.5|11602.7|11606|11603.2|11607.1|11604.2|11605.5|11602.7|21
1655455680000|2022-06-17 08:48:00|11605|11602.2|11607.5|11604.7|11608.5|11605.7|11605|11602.2|14
1655455690000|2022-06-17 08:48:10|11608|11605.2|11611|11608.2|11612|11609.2|11608|11605.2|32
1655455700000|2022-06-17 08:48:20|11611.5|11608.7|11618.9|11616.1|11619.9|11617.1|11610.9|11608.1|104
1655455710000|2022-06-17 08:48:30|11619.4|11616.6|11617.4|11614.6|11620.9|11618.1|11616.9|11614|67
1655455720000|2022-06-17 08:48:40|11617.9|11615.1|11618.4|11615.6|11619.4|11616.6|11616.4|11613.6|25
1655455730000|2022-06-17 08:48:50|11618.9|11616.1|11619.4|11616.6|11620.4|11617.6|11618.9|11616.1|9
1655455740000|2022-06-17 08:49:00|11618.9|11616.1|11619.9|11617.1|11620.4|11617.6|11616.9|11614.1|59
1655455750000|2022-06-17 08:49:10|11619.4|11616.6|11616.4|11613.6|11619.4|11616.6|11614.9|11612.1|24
1655455760000|2022-06-17 08:49:20|11615.9|11613.1|11613.9|11611.1|11616.9|11614.1|11613.9|11611.1|6
1655455770000|2022-06-17 08:49:30|11614.4|11611.6|11615.4|11612.6|11616.4|11613.6|11611.9|11609.1|14
1655455780000|2022-06-17 08:49:40|11615.9|11613.1|11615.4|11612.6|11615.9|11613.1|11614.9|11612.1|3
1655455790000|2022-06-17 08:49:50|11615.9|11613.1|11615.9|11613.1|11615.9|11613.1|11613.9|11611.1|18
1655455800000|2022-06-17 08:50:00|11615.4|11612.6|11614.9|11612.1|11617.4|11614.6|11614.9|11612.1|16
1655455810000|2022-06-17 08:50:10|11614|11611.2|11611.9|11609.1|11614|11611.2|11610.9|11608.1|23
1655455820000|2022-06-17 08:50:20|11613|11609|11610.9|11608.1|11613.9|11611.1|11610.9|11608.1|10
1655455830000|2022-06-17 08:50:30|11611.9|11609.1|11610.9|11608.1|11612.9|11610.1|11610.9|11608|16
1655455840000|2022-06-17 08:50:40|11609.9|11607.1|11609.9|11607.1|11611.4|11608.6|11607.4|11604.6|29
1655455850000|2022-06-17 08:50:50|11608.9|11606.1|11613.9|11611.1|11614.9|11612.1|11608.9|11606.1|28
1655455860000|2022-06-17 08:51:00|11614.9|11612.1|11615.9|11613.1|11617|11614.1|11614.9|11612|15
1655455870000|2022-06-17 08:51:10|11616.9|11614.1|11617.9|11615.1|11617.9|11615.1|11615.9|11613|12
1655455880000|2022-06-17 08:51:20|11616.9|11614.1|11617.9|11615.1|11619.4|11616.6|11616.9|11614.1|18
1655455890000|2022-06-17 08:51:30|11618.4|11615.6|11616.9|11614.1|11618.4|11615.6|11615.9|11613.1|3
1655455900000|2022-06-17 08:51:40|11616.4|11613.6|11613.9|11611.1|11617|11614.1|11613.4|11610.6|31
1655455910000|2022-06-17 08:51:50|11614.9|11612.1|11612.9|11610.1|11614.9|11612.1|11610.9|11608.1|3
1655455920000|2022-06-17 08:52:00|11614|11610|11611.4|11608.6|11614|11611.1|11610.9|11608.1|12
1655455930000|2022-06-17 08:52:10|11610.9|11608.1|11608.9|11606.1|11611.4|11608.6|11608.9|11606.1|9
1655455940000|2022-06-17 08:52:20|11607.9|11605.1|11604.9|11602.1|11608.9|11606.1|11604.4|11601.6|12
1655455950000|2022-06-17 08:52:30|11603.9|11601.1|11606.4|11603.6|11606.4|11603.6|11603.9|11601|10
1655455960000|2022-06-17 08:52:40|11606.9|11604.1|11607.4|11604.6|11608.4|11605.6|11606.9|11604.1|5
1655455970000|2022-06-17 08:52:50|11606.9|11604.1|11606.4|11603.6|11609|11606.1|11606.4|11603.6|6
1655455980000|2022-06-17 08:53:00|11606.9|11604.1|11605.9|11603.1|11606.9|11604.1|11604.4|11601.6|11
1655455990000|2022-06-17 08:53:10|11605.4|11602.6|11603.9|11601.1|11606.4|11603.6|11602.9|11600.1|15
1655456000000|2022-06-17 08:53:20|11602.9|11600.1|11604.9|11602.1|11605|11602.1|11602.9|11600|5
1655456010000|2022-06-17 08:53:30|11605.9|11603.1|11605.9|11603.1|11605.9|11603.1|11604.4|11601.6|8
1655456020000|2022-06-17 08:53:40|11605.4|11602.6|11605.9|11603.1|11605.9|11603.1|11605.4|11602.6|2
1655456030000|2022-06-17 08:53:50|11606.9|11604.1|11605.9|11603.1|11606.9|11604.1|11605.4|11602.6|4
1655456040000|2022-06-17 08:54:00|11605.4|11602.6|11603.9|11601.1|11605.4|11602.6|11602.9|11600|8
1655456050000|2022-06-17 08:54:10|11604.4|11601.6|11604.9|11602.1|11604.9|11602.1|11604.4|11601.6|2
1655456060000|2022-06-17 08:54:20|11604.4|11601.6|11604.9|11602.1|11604.9|11602.1|11604.4|11601.6|0
1655456070000|2022-06-17 08:54:30|11604.4|11601.6|11603|11599|11606.9|11604.1|11601|11598.2|43
1655456080000|2022-06-17 08:54:40|11601.9|11599.1|11603.4|11600.6|11603.9|11601.1|11601.9|11599.1|6
1655456090000|2022-06-17 08:54:50|11602.9|11600.1|11602.9|11600.1|11604|11601.1|11602.9|11600|22
1655456100000|2022-06-17 08:55:00|11601.9|11599.1|11599.9|11597.1|11601.9|11599.1|11599.9|11597.1|15
1655456110000|2022-06-17 08:55:10|11600.9|11598.1|11592.9|11590.1|11600.9|11598.1|11591.4|11588.6|35
1655456120000|2022-06-17 08:55:20|11593.4|11590.6|11589.9|11587.1|11593.4|11590.6|11588.9|11586|25
1655456130000|2022-06-17 08:55:30|11588.9|11586.1|11589.4|11586.6|11590|11587.1|11587.4|11584.6|15
1655456140000|2022-06-17 08:55:40|11589.9|11587.1|11591.9|11589.1|11592.9|11590.1|11588.4|11585.6|43
1655456150000|2022-06-17 08:55:50|11592|11588|11593.9|11591.1|11593.9|11591.1|11590.9|11588|6
1655456160000|2022-06-17 08:56:00|11594.9|11592.1|11597.4|11594.6|11597.4|11594.6|11594.9|11592.1|10
1655456170000|2022-06-17 08:56:10|11597.9|11595.1|11595.9|11593.1|11598.9|11596.1|11594.9|11592|19
1655456180000|2022-06-17 08:56:20|11594.9|11592.1|11593.9|11591.1|11595|11592.1|11592.9|11590.1|15
1655456190000|2022-06-17 08:56:30|11595|11591|11595.9|11593.1|11597|11594.1|11594.9|11591|5
1655456200000|2022-06-17 08:56:40|11596.9|11594.1|11594.9|11592.1|11596.9|11594.1|11594.9|11592|3
1655456210000|2022-06-17 08:56:50|11592.9|11590.1|11593.9|11591.1|11594|11591.1|11592.9|11590|5
1655456220000|2022-06-17 08:57:00|11592.9|11590.1|11596.9|11594.1|11597|11594.1|11592.9|11590.1|35
1655456230000|2022-06-17 08:57:10|11595.9|11593.1|11596.9|11594.1|11597|11594.1|11595.9|11593|3
1655456240000|2022-06-17 08:57:20|11595.9|11593.1|11595.9|11593.1|11597|11594.1|11593.9|11591.1|6
1655456250000|2022-06-17 08:57:30|11594.4|11591.6|11597.9|11595.1|11597.9|11595.1|11592.9|11590|10
1655456260000|2022-06-17 08:57:40|11596.9|11594.1|11597.9|11595.1|11597.9|11595.1|11596.9|11594.1|0
1655456270000|2022-06-17 08:57:50|11597.4|11594.6|11597.9|11595.1|11597.9|11595.1|11596.9|11594.1|2
1655456280000|2022-06-17 08:58:00|11596.9|11594.1|11595.9|11593.1|11598|11594.1|11595.9|11593|2
1655456290000|2022-06-17 08:58:10|11596.9|11594.1|11591.9|11589.1|11597.4|11594.6|11591.9|11589|15
1655456300000|2022-06-17 08:58:20|11592.9|11590.1|11592.4|11589.6|11593.9|11591.1|11591.4|11588.6|15
1655456310000|2022-06-17 08:58:30|11591.9|11589.1|11592.9|11590.1|11593.9|11591.1|11591.9|11589.1|4
1655456320000|2022-06-17 08:58:40|11593.4|11590.6|11599.9|11597.1|11601|11598.1|11590.9|11588.1|30
1655456330000|2022-06-17 08:58:50|11596.4|11593.6|11594.9|11592.1|11596.4|11593.6|11594.9|11592.1|12
1655456340000|2022-06-17 08:59:00|11596|11592|11596.9|11594.1|11597.4|11594.6|11595.9|11592|3
1655456350000|2022-06-17 08:59:10|11595.4|11592.6|11593.9|11591.1|11595.9|11593.1|11593.9|11591|13
1655456360000|2022-06-17 08:59:20|11593.4|11590.6|11597.4|11594.6|11600|11597.1|11592.9|11590|10
1655456370000|2022-06-17 08:59:30|11596.9|11594.1|11600.9|11598.1|11603.4|11600.6|11596.9|11594.1|21
1655456380000|2022-06-17 08:59:40|11599.9|11597.1|11598.9|11596.1|11601|11598.1|11598.9|11596.1|4
1655456390000|2022-06-17 08:59:50|11597.9|11595.1|11597.9|11595.1|11598.4|11595.6|11592.9|11590|30
1655456400000|2022-06-17 09:00:00|11599.9|11597.1|11598.4|11595.6|11600.9|11598.1|11596.9|11594.1|60
1655456410000|2022-06-17 09:00:10|11597.9|11595.1|11596.9|11594.1|11598.4|11595.6|11595.9|11593.1|6
1655456420000|2022-06-17 09:00:20|11597.9|11595.1|11596.9|11594.1|11598.5|11595.1|11595.4|11592.6|11
1655456430000|2022-06-17 09:00:30|11597.4|11594.6|11595.9|11593.1|11597.4|11594.6|11595.9|11593|0
1655456440000|2022-06-17 09:00:40|11597|11593|11596.9|11594.1|11598|11594.1|11595.4|11592.6|7
1655456450000|2022-06-17 09:00:50|11597.9|11595.1|11598.9|11596.1|11599|11596.1|11596.9|11594.1|5
1655456460000|2022-06-17 09:01:00|11599|11595|11597.4|11594.6|11599.5|11596.1|11596.9|11594|3
1655456470000|2022-06-17 09:01:10|11596.9|11594.1|11596.9|11594.1|11597.4|11594.6|11596.9|11594.1|3
1655456480000|2022-06-17 09:01:20|11597.4|11594.6|11604.9|11602.1|11606.4|11603.6|11597.4|11594.6|16
1655456490000|2022-06-17 09:01:30|11604.4|11601.6|11601.9|11599.1|11605|11602.1|11601.9|11599.1|9
1655456500000|2022-06-17 09:01:40|11602.4|11599.6|11601.9|11599.1|11602.9|11600.1|11599.9|11597.1|4
1655456510000|2022-06-17 09:01:50|11602.4|11599.6|11602.9|11600.1|11605|11602.1|11601.9|11599.1|28
1655456520000|2022-06-17 09:02:00|11603.4|11600.6|11601.9|11599.1|11603.4|11600.6|11600.9|11598|4
1655456530000|2022-06-17 09:02:10|11603|11599|11605.9|11603.1|11606.4|11603.6|11602.9|11599|4
1655456540000|2022-06-17 09:02:20|11604.9|11602.1|11604.9|11602.1|11607.4|11604.6|11604.9|11602.1|8
1655456550000|2022-06-17 09:02:30|11603.9|11601.1|11605.4|11602.6|11605.4|11602.6|11603.9|11601.1|0
1655456560000|2022-06-17 09:02:40|11606.9|11604.1|11608.9|11606.1|11613|11610.1|11605.9|11603.1|35
1655456570000|2022-06-17 09:02:50|11607.9|11605.1|11608.9|11606.1|11610.9|11608.1|11607.9|11605.1|7
1655456580000|2022-06-17 09:03:00|11608.4|11605.6|11605.9|11603.1|11608.4|11605.6|11604.4|11601.6|17
1655456590000|2022-06-17 09:03:10|11607.4|11604.6|11607.9|11605.1|11607.9|11605.1|11606.4|11603.6|8
1655456600000|2022-06-17 09:03:20|11606.9|11604.1|11608|11604|11608|11605.1|11606.4|11603.6|6
1655456610000|2022-06-17 09:03:30|11606.9|11604.1|11611.9|11609.1|11612.4|11609.6|11606.9|11604|11
1655456620000|2022-06-17 09:03:40|11612.4|11609.6|11612.9|11610.1|11613|11610.1|11610.4|11607.6|36
1655456630000|2022-06-17 09:03:50|11612.4|11609.6|11610.9|11608.1|11613.4|11610.6|11609.9|11607.1|19
1655456640000|2022-06-17 09:04:00|11609.4|11606.6|11609.9|11607.1|11610.9|11608.1|11609.4|11606.6|4
1655456650000|2022-06-17 09:04:10|11609.4|11606.6|11603.9|11601.1|11609.4|11606.6|11603.9|11601.1|16
1655456660000|2022-06-17 09:04:20|11603.4|11600.6|11603.9|11601.1|11604.4|11601.6|11603.4|11600.6|1
1655456670000|2022-06-17 09:04:30|11604.9|11602.1|11603.9|11601.1|11606|11603.1|11603.4|11600.5|5
1655456680000|2022-06-17 09:04:40|11604.4|11601.6|11603.9|11601.1|11605|11602.1|11603.4|11600.6|6
1655456690000|2022-06-17 09:04:50|11603.4|11600.6|11603.9|11601.1|11605.4|11602.6|11601.9|11599|7
1655456700000|2022-06-17 09:05:00|11604.9|11602.1|11606.9|11604.1|11607.9|11605.1|11604.9|11602.1|10
1655456710000|2022-06-17 09:05:10|11607.9|11605.1|11609.9|11607.1|11610.4|11607.6|11607.9|11605.1|4
1655456720000|2022-06-17 09:05:20|11610.4|11607.6|11611.9|11609.1|11612.9|11610.1|11610.4|11607.6|5
1655456730000|2022-06-17 09:05:30|11610.4|11607.6|11615.9|11613.1|11616.4|11613.6|11610.4|11607.6|22
1655456740000|2022-06-17 09:05:40|11617|11613|11616.4|11613.6|11617|11614.1|11615.9|11613|9
1655456750000|2022-06-17 09:05:50|11615.9|11613.1|11616.9|11614.1|11618.4|11615.6|11615.4|11612.6|47
1655456760000|2022-06-17 09:06:00|11617.4|11614.6|11611.9|11609.1|11617.4|11614.6|11610.9|11608.1|33
1655456770000|2022-06-17 09:06:10|11612.4|11609.6|11613.9|11611.1|11614.4|11611.6|11611.9|11609.1|23
1655456780000|2022-06-17 09:06:20|11614.4|11611.6|11617.9|11615.1|11618.4|11615.6|11614.4|11611.6|19
1655456790000|2022-06-17 09:06:30|11617.4|11614.6|11614.4|11611.6|11617.9|11615.1|11613.9|11611.1|11
1655456800000|2022-06-17 09:06:40|11614.9|11612.1|11611.9|11609.1|11614.9|11612.1|11611.9|11609.1|5
1655456810000|2022-06-17 09:06:50|11612.9|11610.1|11614|11610|11614|11611.1|11610.9|11608|5
1655456820000|2022-06-17 09:07:00|11613.4|11610.6|11616.9|11614.1|11616.9|11614.1|11613.4|11610.6|6
1655456830000|2022-06-17 09:07:10|11616.4|11613.6|11616.9|11614.1|11617.9|11615.1|11615.4|11612.6|10
1655456840000|2022-06-17 09:07:20|11614.4|11611.6|11615.9|11613.1|11616|11613.1|11614.4|11611.6|19
1655456850000|2022-06-17 09:07:30|11615.4|11612.6|11622.9|11620.1|11623.9|11621.1|11615.4|11612.6|132
1655456860000|2022-06-17 09:07:40|11621.9|11619.1|11621.4|11618.6|11621.9|11619.1|11619.4|11616.6|13
1655456870000|2022-06-17 09:07:50|11620.9|11618.1|11620.9|11618.1|11622|11619.1|11619.4|11616.6|14
1655456880000|2022-06-17 09:08:00|11621.4|11618.6|11628.3|11625.5|11632.3|11629.5|11620.9|11618.1|101
1655456890000|2022-06-17 09:08:10|11629.8|11627|11627.9|11625.1|11631.8|11629|11626.3|11623.5|135
1655456900000|2022-06-17 09:08:20|11628.4|11625.6|11626.4|11623.6|11628.4|11625.6|11625.4|11622.6|13
1655456910000|2022-06-17 09:08:30|11625.9|11623.1|11626.9|11624.1|11628.4|11625.6|11624.9|11622.1|82
1655456920000|2022-06-17 09:08:40|11626.4|11623.6|11626.8|11624|11626.8|11624|11625.9|11623.1|7
1655456930000|2022-06-17 09:08:50|11628.4|11625.6|11629.4|11626.6|11629.4|11626.6|11628.4|11625|12
1655456940000|2022-06-17 09:09:00|11629.3|11626.5|11626.4|11623.6|11629.3|11626.5|11625.9|11623.1|22
1655456950000|2022-06-17 09:09:10|11627.4|11624.6|11625.9|11623.1|11627.4|11624.6|11624.4|11621.6|17
1655456960000|2022-06-17 09:09:20|11625.8|11623|11628.9|11626.1|11630.3|11627.5|11625.8|11623|9
1655456970000|2022-06-17 09:09:30|11629.8|11627|11629.9|11627.1|11629.9|11627.1|11628.8|11626|3
1655456980000|2022-06-17 09:09:40|11630|11626|11629.9|11627.1|11630.4|11627.6|11629.4|11626|3
1655456990000|2022-06-17 09:09:50|11629.4|11626.6|11629.9|11627.1|11629.9|11627.1|11628.9|11626.1|6
1655457000000|2022-06-17 09:10:00|11629.4|11626.6|11628.9|11626.1|11630.3|11627.5|11628.8|11626|6
1655457010000|2022-06-17 09:10:10|11628.8|11626|11630.8|11628|11631.3|11628.5|11627.4|11624.6|16
1655457020000|2022-06-17 09:10:20|11631.3|11628.5|11629.3|11626.5|11633.8|11631|11629.3|11626.5|65
1655457030000|2022-06-17 09:10:30|11628.8|11626|11629.8|11627|11629.8|11627|11627.8|11625|1
1655457040000|2022-06-17 09:10:40|11629.3|11626.5|11623.8|11621|11630.3|11627.5|11623.8|11621|14
1655457050000|2022-06-17 09:10:50|11624.8|11622|11622.3|11619.5|11624.8|11622|11620.9|11618.1|82
1655457060000|2022-06-17 09:11:00|11621.9|11619.1|11621.8|11619|11622.9|11620.1|11620.8|11618|19
1655457070000|2022-06-17 09:11:10|11622.3|11619.5|11622.8|11620|11623.3|11620.5|11621.8|11619|5
1655457080000|2022-06-17 09:11:20|11624.8|11622|11624.8|11622|11624.8|11622|11623.8|11621|14
1655457090000|2022-06-17 09:11:30|11624.3|11621.5|11622.8|11620|11625.3|11622.5|11621.8|11619|6
1655457100000|2022-06-17 09:11:40|11623.3|11620.5|11626.3|11623.5|11626.8|11624|11622.8|11620|9
1655457110000|2022-06-17 09:11:50|11626.8|11624|11628.3|11625.5|11628.3|11625.5|11626.8|11624|6
1655457120000|2022-06-17 09:12:00|11628.8|11626|11629.8|11627|11631.8|11629|11627.8|11625|9
1655457130000|2022-06-17 09:12:10|11630.3|11627.5|11630.8|11628|11631.8|11629|11628.8|11626|13
1655457140000|2022-06-17 09:12:20|11631.3|11628.5|11629.8|11627|11633.3|11630.5|11629.3|11626.5|34
1655457150000|2022-06-17 09:12:30|11629.3|11626.5|11631.8|11629|11631.8|11629|11627.8|11625|12
1655457160000|2022-06-17 09:12:40|11632.8|11630|11628.8|11626|11632.8|11630|11628.8|11626|9
1655457170000|2022-06-17 09:12:50|11629.3|11626.5|11629.3|11626.5|11629.8|11627|11629.3|11626.5|1
1655457180000|2022-06-17 09:13:00|11629.8|11627|11631.8|11629|11634.3|11631.5|11629.8|11626.9|14
1655457190000|2022-06-17 09:13:10|11632.8|11630|11631.3|11628.5|11632.8|11630|11630.3|11627.5|1
1655457200000|2022-06-17 09:13:20|11631.8|11629|11631.3|11628.5|11631.8|11629|11631.3|11628.5|2
1655457210000|2022-06-17 09:13:30|11630.3|11627.5|11628.8|11626|11630.3|11627.5|11627.8|11625|3
1655457220000|2022-06-17 09:13:40|11629.8|11627|11629.8|11627|11629.8|11627|11627.8|11624.9|5
1655457230000|2022-06-17 09:13:50|11629.3|11626.5|11625.8|11623|11629.3|11626.5|11622.8|11620|25
1655457240000|2022-06-17 09:14:00|11626.3|11623.5|11623.8|11621|11626.3|11623.5|11623.8|11620.9|12
1655457250000|2022-06-17 09:14:10|11624.9|11620.9|11625.8|11623|11625.8|11623|11623.8|11620.9|10
1655457260000|2022-06-17 09:14:20|11628.8|11626|11633.8|11631|11634.9|11631|11628.8|11626|56
1655457270000|2022-06-17 09:14:30|11633.9|11629.9|11632.8|11630|11633.9|11630|11630.3|11627.5|18
1655457280000|2022-06-17 09:14:40|11631.8|11629|11629.8|11627|11631.8|11629|11628.3|11625.5|12
1655457290000|2022-06-17 09:14:50|11629.3|11626.5|11628.8|11626|11629.8|11627|11628.8|11626|1
1655457300000|2022-06-17 09:15:00|11630.3|11627.5|11633.3|11630.5|11633.8|11631|11630.3|11627.5|14
1655457310000|2022-06-17 09:15:10|11632.8|11630|11629.8|11627|11633.8|11631|11629.3|11626.5|11
1655457320000|2022-06-17 09:15:20|11630.8|11628|11631.8|11629|11632.3|11629.5|11629.8|11627|22
1655457330000|2022-06-17 09:15:30|11632.3|11629.5|11630.8|11628|11633.8|11631|11630.8|11628|5
1655457340000|2022-06-17 09:15:40|11631.8|11629|11630.8|11628|11635.3|11632.5|11630.8|11627.9|45
1655457350000|2022-06-17 09:15:50|11629.8|11627|11629.8|11627|11631.8|11629|11629.8|11626.9|5
1655457360000|2022-06-17 09:16:00|11628.8|11626|11629.8|11627|11630.9|11628|11625.8|11623|11
1655457370000|2022-06-17 09:16:10|11630.9|11626.9|11630.8|11628|11631.3|11628.5|11628.8|11626|4
1655457380000|2022-06-17 09:16:20|11631.8|11629|11628.8|11626|11631.8|11629|11626.3|11623.5|52
1655457390000|2022-06-17 09:16:30|11628.9|11624.9|11625.8|11623|11628.9|11626|11625.8|11623|9
1655457400000|2022-06-17 09:16:40|11626.8|11624|11625.8|11623|11627.3|11624.5|11625.8|11622.9|12
1655457410000|2022-06-17 09:16:50|11624.8|11622|11626.8|11624|11627.8|11625|11624.8|11622|9
1655457420000|2022-06-17 09:17:00|11627.8|11625|11626.8|11624|11627.9|11625|11625.8|11623|10
1655457430000|2022-06-17 09:17:10|11627.3|11624.5|11626.3|11623.5|11627.8|11625|11626.3|11623.5|3
1655457440000|2022-06-17 09:17:20|11626.8|11624|11623.8|11621|11627.8|11625|11623.3|11620.5|9
1655457450000|2022-06-17 09:17:30|11622.3|11619.5|11621.8|11619|11622.9|11620|11618.8|11616|23
1655457460000|2022-06-17 09:17:40|11620.8|11618|11620.8|11618|11620.8|11618|11620.8|11618|2
1655457470000|2022-06-17 09:17:50|11621.8|11619|11618.8|11616|11621.8|11619|11618.3|11615.5|18
1655457480000|2022-06-17 09:18:00|11619.9|11615.9|11623.3|11620.5|11623.3|11620.5|11618.8|11615.9|23
1655457490000|2022-06-17 09:18:10|11622.8|11620|11618.8|11616|11622.8|11620|11618.8|11616|15
1655457500000|2022-06-17 09:18:20|11619.8|11617|11619.8|11617|11620.9|11618|11618.8|11616|10
1655457510000|2022-06-17 09:18:30|11618.3|11615.5|11621.8|11619|11622.3|11619.5|11618.3|11615.5|60
1655457520000|2022-06-17 09:18:40|11621.3|11618.5|11621.8|11619|11621.9|11619|11621.3|11617.9|8
1655457530000|2022-06-17 09:18:50|11622.8|11620|11622.8|11620|11622.8|11620|11621.8|11619|10
1655457540000|2022-06-17 09:19:00|11621.8|11619|11619.8|11617|11622.3|11619.5|11618.8|11616|4
1655457550000|2022-06-17 09:19:10|11620.3|11617.5|11616.8|11614|11620.3|11617.5|11615.3|11612.5|43
1655457560000|2022-06-17 09:19:20|11616.3|11613.5|11614.8|11612|11616.3|11613.5|11614.8|11612|12
1655457570000|2022-06-17 09:19:30|11614.3|11611.5|11614.8|11612|11614.9|11612|11613.8|11610.9|13
1655457580000|2022-06-17 09:19:40|11615.3|11612.5|11614.8|11612|11615.8|11613|11611.3|11608.5|31
1655457590000|2022-06-17 09:19:50|11615.8|11613|11616.3|11613.5|11617.3|11614.5|11615.8|11613|0
1655457600000|2022-06-17 09:20:00|11615.8|11613|11614.8|11612|11615.8|11613|11611.8|11609|16
1655457610000|2022-06-17 09:20:10|11615.8|11613|11617.3|11614.5|11617.8|11615|11614.8|11612|2
1655457620000|2022-06-17 09:20:20|11616.8|11614|11618.8|11616|11619.3|11616.5|11616.8|11614|6
1655457630000|2022-06-17 09:20:30|11618.3|11615.5|11617.8|11615|11619.3|11616.5|11617.3|11614.5|4
1655457640000|2022-06-17 09:20:40|11617.3|11614.5|11616.8|11614|11617.3|11614.5|11616.8|11614|1
1655457650000|2022-06-17 09:20:50|11615.9|11611.9|11613.8|11611|11617.3|11614.5|11613.8|11611|5
1655457660000|2022-06-17 09:21:00|11613.3|11610.5|11613.3|11610.5|11613.3|11610.5|11612.8|11610|38
1655457670000|2022-06-17 09:21:10|11614.3|11611.5|11614.8|11612|11616.3|11613.5|11613.8|11611|9
1655457680000|2022-06-17 09:21:20|11615.3|11612.5|11614.8|11612|11615.3|11612.5|11613.8|11610.9|5
1655457690000|2022-06-17 09:21:30|11613.8|11611|11610.8|11608|11614.8|11612|11610.8|11607.9|7
1655457700000|2022-06-17 09:21:40|11611.3|11608.5|11607.8|11605|11611.3|11608.5|11606.8|11604|24
1655457710000|2022-06-17 09:21:50|11607.3|11604.5|11606.8|11604|11608.8|11606|11605.8|11603|7
1655457720000|2022-06-17 09:22:00|11607.3|11604.5|11607.8|11605|11608.9|11606|11606.8|11603.9|22
1655457730000|2022-06-17 09:22:10|11608.3|11605.5|11609.8|11607|11610.3|11607.5|11608.3|11605.5|7
1655457740000|2022-06-17 09:22:20|11609.3|11606.5|11610.8|11608|11610.8|11608|11609.3|11606.5|6
1655457750000|2022-06-17 09:22:30|11611.3|11608.5|11611.3|11608.5|11611.9|11609|11610.8|11607.9|1
1655457760000|2022-06-17 09:22:40|11611.8|11609|11608.8|11606|11612.9|11610|11607.8|11605|3
1655457770000|2022-06-17 09:22:50|11609.3|11606.5|11610.3|11607.5|11610.3|11607.5|11608.3|11605.5|2
1655457780000|2022-06-17 09:23:00|11610.8|11608|11609.8|11607|11611.3|11608.5|11609.8|11607|3
1655457790000|2022-06-17 09:23:10|11610.3|11607.5|11609.8|11607|11610.3|11607.5|11608.8|11605.9|4
1655457800000|2022-06-17 09:23:20|11610.9|11606.9|11610.8|11608|11610.9|11608|11610.8|11606.9|5
1655457810000|2022-06-17 09:23:30|11609.8|11607|11608.8|11606|11609.9|11607|11608.8|11605.9|1
1655457820000|2022-06-17 09:23:40|11608.3|11605.5|11608.8|11606|11610.8|11608|11607.8|11605|18
1655457830000|2022-06-17 09:23:50|11609.8|11607|11612.8|11610|11612.9|11610|11609.8|11606.9|3
1655457840000|2022-06-17 09:24:00|11610.3|11607.5|11609.8|11607|11612.3|11609.5|11607.8|11605|15
1655457850000|2022-06-17 09:24:10|11608.8|11606|11610.8|11608|11611.9|11608|11608.8|11605.9|1
1655457860000|2022-06-17 09:24:20|11611.3|11608.5|11609.8|11607|11611.9|11609|11608.3|11605.5|2
1655457870000|2022-06-17 09:24:30|11609.9|11605.9|11609.8|11607|11610.3|11607.5|11608.8|11605.9|4
1655457880000|2022-06-17 09:24:40|11609.9|11605.9|11609.3|11606.5|11609.9|11607|11609.3|11605.9|0
1655457890000|2022-06-17 09:24:50|11608.8|11606|11608.8|11606|11610.3|11607.5|11607.8|11605|9
1655457900000|2022-06-17 09:25:00|11609.8|11607|11608.8|11606|11609.8|11607|11605.8|11602.9|9
1655457910000|2022-06-17 09:25:10|11608.3|11605.5|11609.8|11607|11609.8|11607|11607.8|11605|5
1655457920000|2022-06-17 09:25:20|11610.3|11607.5|11604.8|11602|11610.9|11607.5|11604.8|11601.9|11
1655457930000|2022-06-17 09:25:30|11604.3|11601.5|11604.8|11602|11605.8|11603|11602.8|11600|23
1655457940000|2022-06-17 09:25:40|11605.8|11603|11605.9|11601.9|11606.8|11604|11604.8|11601.9|5
1655457950000|2022-06-17 09:25:50|11605.8|11603|11604.8|11602|11605.9|11603|11604.8|11601.9|10
1655457960000|2022-06-17 09:26:00|11605.8|11603|11606.8|11604|11607.8|11605|11604.8|11601.9|11
1655457970000|2022-06-17 09:26:10|11607.9|11603.9|11608.8|11606|11608.9|11606|11607.8|11603.9|3
1655457980000|2022-06-17 09:26:20|11610.8|11608|11616.3|11613.5|11616.3|11613.5|11610.8|11608|14
1655457990000|2022-06-17 09:26:30|11616.8|11614|11615.8|11613|11617.8|11615|11615.3|11612.5|8
1655458000000|2022-06-17 09:26:40|11614.8|11612|11611.9|11607.9|11614.8|11612|11609.8|11607|12
1655458010000|2022-06-17 09:26:50|11610.8|11608|11609.3|11606.5|11611.9|11608|11609.3|11606.5|9
1655458020000|2022-06-17 09:27:00|11609.8|11607|11613.8|11611|11613.9|11611|11609.8|11607|10
1655458030000|2022-06-17 09:27:10|11613.2|11610.4|11610.8|11608|11613.9|11611|11610.8|11607.9|3
1655458040000|2022-06-17 09:27:20|11611.3|11608.5|11612.8|11610|11612.8|11610|11611.3|11608.5|1
1655458050000|2022-06-17 09:27:30|11612.7|11609.9|11614.8|11612|11614.8|11612|11612.7|11608.9|0
1655458060000|2022-06-17 09:27:40|11615.2|11612.4|11616.8|11614|11618.9|11616|11614.3|11611.5|12
1655458070000|2022-06-17 09:27:50|11617.7|11614.9|11613.8|11611|11617.9|11615|11613.8|11610.9|19
1655458080000|2022-06-17 09:28:00|11613.9|11609.9|11614.8|11612|11614.9|11612|11613.3|11609.9|5
1655458090000|2022-06-17 09:28:10|11615.8|11613|11616.8|11614|11616.8|11614|11614.8|11612|4
1655458100000|2022-06-17 09:28:20|11616.3|11613.5|11623.2|11620.4|11624.2|11621.4|11616.3|11613.5|30
1655458110000|2022-06-17 09:28:30|11623.7|11620.9|11624.7|11621.9|11627.8|11624.9|11623.7|11620.9|39
1655458120000|2022-06-17 09:28:40|11626.2|11623.4|11629.7|11626.9|11630.8|11627.9|11626.2|11622.8|29
1655458130000|2022-06-17 09:28:50|11630.8|11626.8|11626.7|11623.9|11630.8|11627.4|11626.7|11623.8|14
1655458140000|2022-06-17 09:29:00|11625.7|11622.9|11625.7|11622.9|11627.8|11624.9|11625.2|11622.4|10
1655458150000|2022-06-17 09:29:10|11625.2|11622.4|11626.7|11623.9|11626.7|11623.9|11625.2|11622.4|3
1655458160000|2022-06-17 09:29:20|11626.8|11622.8|11628.7|11625.9|11629.8|11626.4|11625.7|11622.8|26
1655458170000|2022-06-17 09:29:30|11627.7|11624.9|11626.7|11623.9|11628.8|11625.9|11626.7|11623.8|5
1655458180000|2022-06-17 09:29:40|11627.2|11624.4|11626.2|11623.4|11628.2|11625.4|11625.7|11622.8|36
1655458190000|2022-06-17 09:29:50|11625.7|11622.9|11623.7|11620.9|11625.7|11622.9|11622.7|11619.8|14
1655458200000|2022-06-17 09:30:00|11624.7|11621.9|11621.7|11618.9|11624.7|11621.9|11620.7|11617.9|11
1655458210000|2022-06-17 09:30:10|11621.2|11618.4|11616.7|11613.9|11621.8|11618.9|11613.7|11610.8|33
1655458220000|2022-06-17 09:30:20|11616.2|11613.4|11616.7|11613.9|11617.3|11614.5|11615.7|11612.8|1
1655458230000|2022-06-17 09:30:30|11617.7|11614.9|11615.7|11612.9|11617.8|11614.9|11615.2|11612.4|4
1655458240000|2022-06-17 09:30:40|11616.2|11613.4|11611.7|11608.9|11616.2|11613.4|11610.7|11607.9|11
1655458250000|2022-06-17 09:30:50|11612.8|11608.8|11609.7|11606.9|11612.8|11608.9|11609.2|11606.4|5
1655458260000|2022-06-17 09:31:00|11610.8|11606.8|11612.7|11609.9|11612.8|11609.9|11610.2|11606.8|8
1655458270000|2022-06-17 09:31:10|11613.8|11609.8|11617.2|11614.4|11617.8|11614.9|11611.7|11608.8|24
1655458280000|2022-06-17 09:31:20|11617.7|11614.9|11617.7|11614.9|11618.8|11615.9|11616.7|11613.9|5
1655458290000|2022-06-17 09:31:30|11617.8|11613.8|11620.7|11617.9|11621.8|11618.4|11617.7|11613.8|24
1655458300000|2022-06-17 09:31:40|11621.8|11617.8|11617.7|11614.9|11621.8|11618.9|11617.7|11614.8|7
1655458310000|2022-06-17 09:31:50|11618.8|11614.8|11617.7|11614.9|11618.8|11615.9|11616.7|11613.9|4
1655458320000|2022-06-17 09:32:00|11617.8|11613.8|11613.7|11610.9|11617.8|11613.9|11613.7|11610.8|7
1655458330000|2022-06-17 09:32:10|11614.7|11611.9|11612.7|11609.9|11616.8|11613.4|11612.7|11609.9|5
1655458340000|2022-06-17 09:32:20|11613.2|11610.4|11615.7|11612.9|11616.2|11613.4|11612.7|11609.9|3
1655458350000|2022-06-17 09:32:30|11614.7|11611.9|11620.7|11617.9|11621.8|11618.9|11614.7|11611.9|19
1655458360000|2022-06-17 09:32:40|11621.7|11618.9|11622.2|11619.4|11622.2|11619.4|11621.7|11618.9|4
1655458370000|2022-06-17 09:32:50|11623.2|11620.4|11624.2|11621.4|11627.7|11624.9|11622.7|11619.9|15
1655458380000|2022-06-17 09:33:00|11624.7|11621.9|11622.7|11619.9|11624.7|11621.9|11622.7|11619.9|3
1655458390000|2022-06-17 09:33:10|11621.2|11618.4|11620.7|11617.9|11621.2|11618.4|11619.7|11616.9|3
1655458400000|2022-06-17 09:33:20|11619.7|11616.9|11619.7|11616.9|11619.8|11616.9|11618.7|11614.8|8
1655458410000|2022-06-17 09:33:30|11618.7|11615.9|11617.7|11614.9|11619.7|11616.9|11617.7|11614.9|2
1655458420000|2022-06-17 09:33:40|11616.7|11613.9|11619.7|11616.9|11621.7|11618.9|11616.7|11613.8|6
1655458430000|2022-06-17 09:33:50|11619.8|11615.8|11618.7|11615.9|11619.8|11616.9|11616.7|11613.8|2
1655458440000|2022-06-17 09:34:00|11618.2|11615.4|11615.7|11612.9|11618.2|11615.4|11615.7|11612.8|5
1655458450000|2022-06-17 09:34:10|11616.7|11613.9|11616.7|11613.9|11617.8|11614.4|11616.7|11613.8|0
1655458460000|2022-06-17 09:34:20|11617.2|11614.4|11616.7|11613.9|11617.2|11614.4|11616.7|11613.9|0
1655458470000|2022-06-17 09:34:30|11615.7|11612.9|11617.8|11613.8|11617.8|11614.9|11615.7|11612.9|4
1655458480000|2022-06-17 09:34:40|11617.7|11614.9|11619.7|11616.9|11620.7|11617.9|11617.7|11614.9|6
1655458490000|2022-06-17 09:34:50|11618.7|11615.9|11619.7|11616.9|11619.8|11616.9|11618.7|11615.8|1
1655458500000|2022-06-17 09:35:00|11618.7|11615.9|11619.2|11616.4|11619.8|11616.9|11618.7|11615.8|1
1655458510000|2022-06-17 09:35:10|11618.7|11615.9|11621.2|11618.4|11621.8|11618.9|11618.7|11615.9|3
1655458520000|2022-06-17 09:35:20|11621.7|11618.9|11623.7|11620.9|11624.2|11621.4|11621.7|11618.8|10
1655458530000|2022-06-17 09:35:30|11623.8|11619.8|11617.7|11614.9|11623.8|11620.9|11617.7|11613.8|24
1655458540000|2022-06-17 09:35:40|11617.8|11613.8|11616.7|11613.9|11618.8|11614.9|11616.7|11613.8|0
1655458550000|2022-06-17 09:35:50|11616.8|11612.8|11617.7|11614.9|11617.8|11614.9|11616.7|11612.8|4
1655458560000|2022-06-17 09:36:00|11616.7|11613.9|11618.7|11615.9|11618.7|11615.9|11616.7|11613.8|4
1655458570000|2022-06-17 09:36:10|11618.8|11614.8|11618.7|11615.9|11620.2|11617.4|11617.7|11614.8|22
1655458580000|2022-06-17 09:36:20|11617.7|11614.9|11618.2|11615.4|11618.7|11615.9|11617.7|11614.9|1
1655458590000|2022-06-17 09:36:30|11619.2|11616.4|11619.7|11616.9|11619.8|11616.9|11618.7|11615.8|7
1655458600000|2022-06-17 09:36:40|11619.8|11615.8|11620.7|11617.9|11620.7|11617.9|11618.7|11615.8|0
1655458610000|2022-06-17 09:36:50|11619.7|11616.9|11621.7|11618.9|11621.8|11618.9|11619.7|11616.8|0
1655458620000|2022-06-17 09:37:00|11621.2|11618.4|11619.7|11616.9|11621.2|11618.4|11619.2|11616.4|2
1655458630000|2022-06-17 09:37:10|11619.2|11616.4|11619.7|11616.9|11619.7|11616.9|11616.7|11613.8|13
1655458640000|2022-06-17 09:37:20|11620.2|11617.4|11619.7|11616.9|11620.2|11617.4|11619.7|11616.9|2
1655458650000|2022-06-17 09:37:30|11619.2|11616.4|11621.7|11618.9|11621.8|11618.9|11619.2|11616.4|4
1655458660000|2022-06-17 09:37:40|11622.2|11619.4|11623.7|11620.9|11624.3|11620.9|11622.2|11619.4|4
1655458670000|2022-06-17 09:37:50|11623.2|11620.4|11625.8|11621.8|11628.2|11625.4|11623.2|11620.4|21
1655458680000|2022-06-17 09:38:00|11625.7|11622.9|11623.7|11620.9|11625.8|11622.9|11623.7|11620.8|1
1655458690000|2022-06-17 09:38:10|11623.8|11619.8|11619.7|11616.9|11623.8|11619.9|11619.7|11616.8|6
1655458700000|2022-06-17 09:38:20|11621.2|11618.4|11618.7|11615.9|11621.2|11618.4|11617.7|11614.9|9
1655458710000|2022-06-17 09:38:30|11619.7|11616.9|11618.7|11615.9|11619.7|11616.9|11617.7|11614.8|3
1655458720000|2022-06-17 09:38:40|11617.7|11614.9|11618.7|11615.9|11618.8|11615.9|11617.7|11614.8|9
1655458730000|2022-06-17 09:38:50|11617.7|11614.9|11617.2|11614.4|11617.8|11614.9|11616.7|11613.8|4
1655458740000|2022-06-17 09:39:00|11617.7|11614.9|11615.2|11612.4|11617.7|11614.9|11615.2|11612.4|8
1655458750000|2022-06-17 09:39:10|11615.7|11612.9|11615.7|11612.9|11616.2|11613.4|11614.2|11611.4|22
1655458760000|2022-06-17 09:39:20|11615.2|11612.4|11614.7|11611.9|11615.2|11612.4|11614.2|11611.4|1
1655458770000|2022-06-17 09:39:30|11616.2|11613.4|11617.7|11614.9|11619.7|11616.9|11616.2|11613.4|10
1655458780000|2022-06-17 09:39:40|11618.2|11615.4|11618.2|11615.4|11618.2|11615.4|11618.2|11615.4|0
1655458790000|2022-06-17 09:39:50|11618.7|11615.9|11617.7|11614.9|11618.8|11615.9|11616.7|11613.9|4
1655458800000|2022-06-17 09:40:00|11616.7|11613.9|11616.7|11613.9|11617.8|11614.9|11616.7|11613.8|1
1655458810000|2022-06-17 09:40:10|11617.8|11613.8|11617.7|11614.9|11618.7|11615.9|11617.7|11613.8|10
1655458820000|2022-06-17 09:40:20|11617.8|11613.8|11617.7|11614.9|11617.8|11614.9|11617.7|11613.8|0
1655458830000|2022-06-17 09:40:30|11618.7|11615.9|11617.7|11614.9|11618.7|11615.9|11617.7|11614.9|0
1655458840000|2022-06-17 09:40:40|11618.7|11615.9|11618.7|11615.9|11619.2|11616.4|11617.7|11614.9|3
1655458850000|2022-06-17 09:40:50|11618.2|11615.4|11617.2|11614.4|11618.7|11615.9|11617.2|11614.4|4
1655458860000|2022-06-17 09:41:00|11616.7|11613.9|11616.7|11613.9|11617.2|11614.4|11616.7|11613.9|5
1655458870000|2022-06-17 09:41:10|11618.7|11615.9|11616.7|11613.9|11618.7|11615.9|11616.2|11613.4|5
1655458880000|2022-06-17 09:41:20|11616.2|11613.4|11613.7|11610.9|11616.2|11613.4|11609.7|11606.9|29
1655458890000|2022-06-17 09:41:30|11613.2|11610.4|11613.7|11610.9|11614.2|11611.4|11612.7|11609.8|9
1655458900000|2022-06-17 09:41:40|||||||||2
1655458910000|2022-06-17 09:41:50|11612.7|11609.9|11614.7|11611.9|11614.7|11611.9|11611.7|11608.9|7
1655458920000|2022-06-17 09:42:00|11615.2|11612.4|11612.7|11609.9|11615.2|11612.4|11612.7|11609.9|5
1655458930000|2022-06-17 09:42:10|11610.7|11607.9|11608.7|11605.9|11611.2|11608.4|11608.7|11605.9|41
1655458940000|2022-06-17 09:42:20|11609.7|11606.9|11606.7|11603.9|11609.7|11606.9|11605.7|11602.9|17
1655458950000|2022-06-17 09:42:30|11605.7|11602.9|11605.7|11602.9|11606.7|11603.9|11605.7|11602.9|1
1655458960000|2022-06-17 09:42:40|11606.7|11603.9|11606.7|11603.9|11608.8|11605.9|11606.7|11603.8|11
1655458970000|2022-06-17 09:42:50|11607.7|11604.9|11606.7|11603.9|11607.7|11604.9|11606.2|11603.4|4
1655458980000|2022-06-17 09:43:00|11605.7|11602.9|11603.2|11600.4|11605.7|11602.9|11603.2|11600.4|20
1655458990000|2022-06-17 09:43:10|11603.7|11600.9|11594.7|11591.9|11604.2|11601.4|11594.7|11590.3|135
1655459000000|2022-06-17 09:43:20|11594.2|11591.4|11596.7|11593.9|11598.2|11595.4|11592.7|11589.9|73
1655459010000|2022-06-17 09:43:30|11596.2|11593.4|11596.2|11593.4|11596.7|11593.9|11593.2|11590.4|31
1655459020000|2022-06-17 09:43:40|11595.7|11592.9|11594.7|11591.9|11595.7|11592.9|11593.7|11590.9|35
1655459030000|2022-06-17 09:43:50|11595.7|11592.9|11596.2|11593.4|11597.2|11594.4|11595.7|11592.8|14
1655459040000|2022-06-17 09:44:00|11595.7|11592.9|11594.7|11591.9|11598.7|11595.9|11593.7|11590.8|24
1655459050000|2022-06-17 09:44:10|11595.2|11592.4|11598.2|11595.4|11598.2|11595.4|11595.2|11592.4|10
1655459060000|2022-06-17 09:44:20|11598.7|11595.9|11598.7|11595.9|11600.7|11597.9|11597.7|11594.8|20
1655459070000|2022-06-17 09:44:30|11598.8|11594.8|11598.7|11595.9|11599.7|11596.9|11598.7|11594.8|8
1655459080000|2022-06-17 09:44:40|11599.8|11595.8|11601.2|11598.4|11601.7|11598.9|11598.7|11595.8|3
1655459090000|2022-06-17 09:44:50|11602.2|11599.4|11601.7|11598.9|11602.7|11599.9|11600.7|11597.9|23
1655459100000|2022-06-17 09:45:00|11601.8|11597.8|11601.7|11598.9|11602.8|11599.9|11599.7|11596.8|9
1655459110000|2022-06-17 09:45:10|11601.2|11598.4|11599.7|11596.9|11601.2|11598.4|11598.7|11595.8|16
1655459120000|2022-06-17 09:45:20|11600.2|11597.4|11598.7|11595.9|11600.2|11597.4|11595.7|11592.9|14
1655459130000|2022-06-17 09:45:30|11599.2|11596.4|11599.7|11596.9|11599.7|11596.9|11597.7|11594.8|8
1655459140000|2022-06-17 09:45:40|11601.7|11598.9|11603.7|11600.9|11604.2|11601.4|11601.7|11598.9|9
1655459150000|2022-06-17 09:45:50|11605.2|11602.4|11603.7|11600.9|11605.8|11602.4|11603.7|11599.8|7
1655459160000|2022-06-17 09:46:00|11604.8|11600.8|11603.7|11600.9|11605.7|11602.9|11603.7|11600.8|9
1655459170000|2022-06-17 09:46:10|11604.2|11601.4|11602.7|11599.9|11604.2|11601.4|11602.7|11599.9|12
1655459180000|2022-06-17 09:46:20|11603.2|11600.4|11605.7|11602.9|11606.2|11603.4|11603.2|11600.4|14
1655459190000|2022-06-17 09:46:30|11604.7|11601.9|11603.7|11600.9|11604.7|11601.9|11603.2|11600.4|4
1655459200000|2022-06-17 09:46:40|11604.7|11601.9|11605.7|11602.9|11605.7|11602.9|11604.7|11601.9|2
1655459210000|2022-06-17 09:46:50|11604.7|11601.9|11604.7|11601.9|11605.7|11602.9|11604.7|11601.9|2
1655459220000|2022-06-17 09:47:00|11605.7|11602.9|11604.7|11601.9|11607.6|11604.8|11604.7|11600.8|17
1655459230000|2022-06-17 09:47:10|11604.8|11600.8|11603.7|11600.9|11604.8|11601.9|11603.7|11600.8|6
1655459240000|2022-06-17 09:47:20|11603.2|11600.4|11605.2|11602.4|11605.2|11602.4|11603.2|11600.4|1
1655459250000|2022-06-17 09:47:30|11604.7|11601.9|11604.7|11601.9|11604.8|11601.9|11603.7|11600.8|3
1655459260000|2022-06-17 09:47:40|11603.7|11600.9|11604.7|11601.9|11605.2|11602.4|11603.2|11600.4|18
1655459270000|2022-06-17 09:47:50|11605.8|11601.8|11611.1|11608.3|11612.6|11609.8|11605.2|11601.8|61
1655459280000|2022-06-17 09:48:00|11610.6|11607.8|11611.6|11608.8|11612.1|11609.3|11610.6|11607.8|2
1655459290000|2022-06-17 09:48:10|11611.7|11607.7|11606.6|11603.8|11611.7|11608.8|11606.6|11603.8|13
1655459300000|2022-06-17 09:48:20|11607.6|11604.8|11606.6|11603.8|11608.1|11605.3|11606.6|11603.8|5
1655459310000|2022-06-17 09:48:30|11607.6|11604.8|11605.6|11602.8|11608.7|11605.3|11605.1|11602.3|13
1655459320000|2022-06-17 09:48:40|11606.6|11603.8|11607.6|11604.8|11609.1|11606.3|11606.1|11603.3|11
1655459330000|2022-06-17 09:48:50|11608.1|11605.3|11607.6|11604.8|11608.1|11605.3|11605.6|11602.8|15
1655459340000|2022-06-17 09:49:00|11608.1|11605.3|11611.6|11608.8|11612.6|11609.8|11607.6|11604.8|37
1655459350000|2022-06-17 09:49:10|11612.6|11609.8|11612.1|11609.3|11613.1|11610.3|11611.6|11608.7|10
1655459360000|2022-06-17 09:49:20|11612.6|11609.8|11614.6|11611.8|11615.6|11612.8|11611.6|11608.7|19
1655459370000|2022-06-17 09:49:30|11615.6|11612.8|11613.6|11610.8|11615.6|11612.8|11613.6|11610.8|0
1655459380000|2022-06-17 09:49:40|||||||||1
1655459390000|2022-06-17 09:49:50|11614.1|11611.3|11617.6|11614.8|11617.7|11614.8|11613.6|11610.8|25
1655459400000|2022-06-17 09:50:00|11616.6|11613.8|11617.1|11614.3|11617.6|11614.8|11616.1|11613.3|9
1655459410000|2022-06-17 09:50:10|11616.6|11613.8|11617.7|11613.7|11617.7|11614.8|11615.6|11612.8|7
1655459420000|2022-06-17 09:50:20|11616.6|11613.8|11616.6|11613.8|11617.1|11614.3|11615.6|11612.8|13
1655459430000|2022-06-17 09:50:30|11615.6|11612.8|11623.6|11620.8|11624.1|11621.3|11615.6|11612.8|108
1655459440000|2022-06-17 09:50:40|11624.7|11620.7|11627.6|11624.8|11628.6|11625.8|11623.6|11620.7|40
1655459450000|2022-06-17 09:50:50|11626.6|11623.8|11627.1|11624.3|11627.1|11624.3|11624.6|11621.7|52
1655459460000|2022-06-17 09:51:00|11627.6|11624.8|11629.1|11626.3|11633.1|11630.3|11627.6|11624.8|90
1655459470000|2022-06-17 09:51:10|11630.1|11627.3|11629.6|11626.8|11630.7|11627.8|11628.1|11625.3|16
1655459480000|2022-06-17 09:51:20|11629.7|11625.7|11627.6|11624.8|11629.7|11626.8|11626.6|11623.8|9
1655459490000|2022-06-17 09:51:30|11629.1|11626.3|11627.6|11624.8|11629.1|11626.3|11625.6|11622.7|14
1655459500000|2022-06-17 09:51:40|11628.7|11624.7|11633.1|11630.3|11634.1|11631.3|11628.6|11624.7|33
1655459510000|2022-06-17 09:51:50|11632.6|11629.8|11635.6|11632.8|11638.1|11635.3|11632.6|11629.7|66
1655459520000|2022-06-17 09:52:00|11634.6|11631.8|11638.6|11635.8|11639.1|11636.3|11634.6|11631.8|65
1655459530000|2022-06-17 09:52:10|11638.1|11635.3|11639.6|11636.8|11642.7|11639.8|11638.1|11635.3|86
1655459540000|2022-06-17 09:52:20|11639.1|11636.3|11635.6|11632.8|11641.1|11638.3|11634.6|11631.8|49
1655459550000|2022-06-17 09:52:30|11636.1|11633.3|11637.6|11634.8|11637.6|11634.8|11636.1|11633.3|10
1655459560000|2022-06-17 09:52:40|11637.1|11634.3|11637.6|11634.8|11638.6|11635.8|11637.1|11634.3|5
1655459570000|2022-06-17 09:52:50|11638.1|11635.3|11642.7|11638.7|11643.6|11640.8|11638.1|11635.3|32
1655459580000|2022-06-17 09:53:00|11641.6|11638.8|11640.6|11637.8|11641.7|11638.8|11640.6|11637.7|10
1655459590000|2022-06-17 09:53:10|11639.6|11636.8|11637.6|11634.8|11640.1|11637.3|11636.6|11633.8|9
1655459600000|2022-06-17 09:53:20|11638.6|11635.8|11637.6|11634.8|11639.7|11636.3|11636.6|11633.7|13
1655459610000|2022-06-17 09:53:30|11637.7|11633.7|11638.6|11635.8|11638.6|11635.8|11637.6|11633.7|6
1655459620000|2022-06-17 09:53:40|11637.6|11634.8|11636.6|11633.8|11638.6|11635.8|11635.1|11632.3|15
1655459630000|2022-06-17 09:53:50|11635.6|11632.8|11636.7|11632.7|11637.7|11634.8|11635.6|11632.7|14
1655459640000|2022-06-17 09:54:00|11636.6|11633.8|11634.6|11631.8|11636.6|11633.8|11634.6|11631.8|11
1655459650000|2022-06-17 09:54:10|11633.6|11630.8|11634.6|11631.8|11635.7|11631.8|11632.1|11629.3|7
1655459660000|2022-06-17 09:54:20|11633.6|11630.8|11636.7|11632.7|11638.1|11635.3|11633.6|11630.8|11
1655459670000|2022-06-17 09:54:30|11635.6|11632.8|11633.6|11630.8|11635.7|11632.8|11633.6|11630.8|9
1655459680000|2022-06-17 09:54:40|11634.6|11631.8|11634.6|11631.8|11634.6|11631.8|11634.1|11631.3|0
1655459690000|2022-06-17 09:54:50|11634.1|11631.3|11631.6|11628.8|11634.6|11631.8|11631.6|11628.7|18
1655459700000|2022-06-17 09:55:00|11632.1|11629.3|11629.6|11626.8|11632.6|11629.8|11628.6|11625.8|13
1655459710000|2022-06-17 09:55:10|11628.6|11625.8|11629.6|11626.8|11629.6|11626.8|11628.6|11625.8|10
1655459720000|2022-06-17 09:55:20|11630.1|11627.3|11632.6|11629.8|11632.6|11629.8|11629.1|11626.3|5
1655459730000|2022-06-17 09:55:30|11631.6|11628.8|11632.6|11629.8|11633.6|11630.8|11630.6|11627.8|11
1655459740000|2022-06-17 09:55:40|11632.1|11629.3|11634.7|11630.7|11634.7|11631.8|11632.1|11629.3|6
1655459750000|2022-06-17 09:55:50|11634.6|11631.8|11629.6|11626.8|11634.7|11631.8|11628.6|11625.7|12
1655459760000|2022-06-17 09:56:00|11629.7|11625.7|11631.1|11628.3|11632.7|11629.3|11629.6|11625.7|4
1655459770000|2022-06-17 09:56:10|11631.6|11628.8|11634.7|11630.7|11634.7|11631.8|11631.6|11628.8|16
1655459780000|2022-06-17 09:56:20|11634.6|11631.8|11632.6|11629.8|11634.7|11631.8|11631.6|11628.8|6
1655459790000|2022-06-17 09:56:30|11633.1|11630.3|11632.6|11629.8|11633.1|11630.3|11631.6|11628.8|4
1655459800000|2022-06-17 09:56:40|11633.6|11630.8|11634.6|11631.8|11634.6|11631.8|11629.6|11626.8|11
1655459810000|2022-06-17 09:56:50|11634.1|11631.3|11633.6|11630.8|11635.1|11632.3|11632.6|11629.8|6
1655459820000|2022-06-17 09:57:00|11632.6|11629.8|11631.6|11628.8|11634.1|11631.3|11631.6|11628.8|6
1655459830000|2022-06-17 09:57:10|11631.1|11628.3|11631.6|11628.8|11632.6|11629.8|11630.1|11627.3|3
1655459840000|2022-06-17 09:57:20|11632.1|11629.3|11631.6|11628.8|11633.1|11630.3|11631.6|11628.8|7
1655459850000|2022-06-17 09:57:30|11632.7|11628.7|11630.6|11627.8|11633.6|11630.8|11630.6|11626.7|14
1655459860000|2022-06-17 09:57:40|11630.7|11626.7|11631.6|11628.8|11631.6|11628.8|11629.6|11626.7|7
1655459870000|2022-06-17 09:57:50|11632.1|11629.3|11631.7|11627.7|11632.1|11629.3|11630.1|11627.3|11
1655459880000|2022-06-17 09:58:00|11631.6|11628.8|11633.6|11630.8|11635.6|11632.8|11631.6|11628.7|23
1655459890000|2022-06-17 09:58:10|11634.7|11630.7|11634.6|11631.8|11635.1|11632.3|11633.6|11630.7|6
1655459900000|2022-06-17 09:58:20|11634.1|11631.3|11635.6|11632.8|11636.6|11633.8|11634.1|11631.3|9
1655459910000|2022-06-17 09:58:30|11635.7|11631.7|11636.6|11633.8|11636.7|11633.8|11634.6|11631.7|22
1655459920000|2022-06-17 09:58:40|11635.6|11632.8|11636.6|11633.8|11636.6|11633.8|11634.6|11631.8|13
1655459930000|2022-06-17 09:58:50|11635.6|11632.8|11636.6|11633.8|11639.6|11636.8|11635.1|11632.3|50
1655459940000|2022-06-17 09:59:00|11635.6|11632.8|11633.6|11630.8|11635.6|11632.8|11632.6|11629.8|10
1655459950000|2022-06-17 09:59:10|11633.5|11630.7|11633.5|11630.7|11635.6|11632.7|11633.5|11630.6|9
1655459960000|2022-06-17 09:59:20|11633.6|11630.8|11634.6|11631.8|11635.6|11632.8|11633.6|11630.8|0
1655459970000|2022-06-17 09:59:30|11634.5|11631.7|11635.5|11632.7|11636|11633.2|11634.5|11631.7|40
1655459980000|2022-06-17 09:59:40|11636|11633.2|11634.6|11631.8|11636|11633.2|11634.6|11631.8|2
1655459990000|2022-06-17 09:59:50|11635.5|11632.7|11634.5|11631.7|11635.5|11632.7|11632.6|11629.8|8
1655460000000|2022-06-17 10:00:00|11633.6|11630.8|11634.5|11631.7|11635.5|11632.7|11631.5|11628.7|12
1655460010000|2022-06-17 10:00:10|11635.5|11632.7|11632.6|11629.8|11635.5|11632.7|11632.1|11629.3|9
1655460020000|2022-06-17 10:00:20|11633.5|11630.7|11636|11633.2|11636|11633.2|11632.5|11629.7|4
1655460030000|2022-06-17 10:00:30|11634.5|11631.7|11634.5|11631.7|11636.5|11633.7|11634.5|11631.7|6
1655460040000|2022-06-17 10:00:40|11635|11632.2|11634.5|11631.7|11635.6|11632.7|11632.5|11629.7|7
1655460050000|2022-06-17 10:00:50|11636|11633.2|11636.5|11633.7|11637|11634.2|11635.5|11632.7|10
1655460060000|2022-06-17 10:01:00|11635.5|11632.7|11633.5|11630.7|11636.5|11633.7|11631.6|11628.8|27
1655460070000|2022-06-17 10:01:10|11633.1|11630.3|11633.6|11630.8|11634.6|11631.8|11631.5|11628.7|3
1655460080000|2022-06-17 10:01:20|11632.6|11629.8|11633.6|11630.8|11634.6|11631.8|11632.6|11629.8|8
1655460090000|2022-06-17 10:01:30|11634|11631.2|11630.6|11627.8|11634.1|11631.3|11630.6|11627.8|3
1655460100000|2022-06-17 10:01:40|11631.5|11628.7|11634|11631.2|11634|11631.2|11631.5|11628.7|9
1655460110000|2022-06-17 10:01:50|11633.5|11630.7|11633.5|11630.7|11634.7|11631.7|11633.5|11630.7|3
1655460120000|2022-06-17 10:02:00|11633|11630.2|11630.6|11627.8|11633|11630.2|11630.6|11627.8|2
1655460130000|2022-06-17 10:02:10|11631|11628.2|11633.5|11630.7|11633.5|11630.7|11631|11628.2|6
1655460140000|2022-06-17 10:02:20|11634|11631.2|11635|11632.2|11635.5|11632.7|11634|11631.2|3
1655460150000|2022-06-17 10:02:30|11636|11633.2|11636.5|11633.7|11636.5|11633.7|11634.1|11631.3|19
1655460160000|2022-06-17 10:02:40|11635|11632.2|11638.6|11634.6|11638.6|11635.2|11633.5|11630.7|21
1655460170000|2022-06-17 10:02:50|11638.5|11635.7|11636.5|11633.7|11638.5|11635.7|11636|11633.2|9
1655460180000|2022-06-17 10:03:00|11637|11634.2|11640.5|11637.7|11640.5|11637.7|11636.5|11633.6|12
1655460190000|2022-06-17 10:03:10|11639.5|11636.7|11641|11638.2|11641|11638.2|11639|11636.1|10
1655460200000|2022-06-17 10:03:20|11640.5|11637.7|11640.5|11637.7|11642|11639.2|11639.5|11636.7|9
1655460210000|2022-06-17 10:03:30|11641|11638.2|11642.5|11639.7|11645|11642.2|11639|11636.2|57
1655460220000|2022-06-17 10:03:40|11643|11640.2|11639.5|11636.7|11643|11640.2|11639.5|11636.7|14
1655460230000|2022-06-17 10:03:50|11639|11636.2|11639.5|11636.7|11639.5|11636.7|11639|11636.2|6
1655460240000|2022-06-17 10:04:00|11637|11634.2|11640.5|11637.7|11641|11638.2|11636.5|11633.7|25
1655460250000|2022-06-17 10:04:10|11639.5|11636.7|11637.5|11634.7|11639.5|11636.7|11636.5|11633.7|9
1655460260000|2022-06-17 10:04:20|11638.5|11635.7|11638|11635.2|11638.6|11635.7|11637.5|11634.6|2
1655460270000|2022-06-17 10:04:30|11637.5|11634.7|11639.5|11636.7|11640.6|11637.7|11637.5|11634.7|21
1655460280000|2022-06-17 10:04:40|11640|11637.2|11638.5|11635.7|11640.6|11637.7|11638.5|11635.6|9
1655460290000|2022-06-17 10:04:50|11639|11636.2|11639.5|11636.7|11641|11638.2|11637|11634.2|25
1655460300000|2022-06-17 10:05:00|11640|11637.2|11640.5|11637.7|11641|11638.2|11639.5|11636.7|4
1655460310000|2022-06-17 10:05:10|11640|11637.2|11638.5|11635.7|11640|11637.2|11638|11635.2|7
1655460320000|2022-06-17 10:05:20|11639.5|11636.7|11637.5|11634.7|11639.5|11636.7|11636.5|11633.7|7
1655460330000|2022-06-17 10:05:30|11638.5|11635.7|11637.5|11634.7|11638.6|11635.7|11636.5|11633.6|9
1655460340000|2022-06-17 10:05:40|11639|11636.2|11639.5|11636.7|11639.5|11636.7|11637.5|11634.6|21
1655460350000|2022-06-17 10:05:50|11640|11637.2|11640.5|11637.7|11641|11638.2|11640|11637.2|9
1655460360000|2022-06-17 10:06:00|11641.5|11638.7|11637.5|11634.7|11641.5|11638.7|11637|11634.2|15
1655460370000|2022-06-17 10:06:10|11638|11635.2|11637.5|11634.7|11639|11636.2|11637|11634.2|12
1655460380000|2022-06-17 10:06:20|11636|11633.2|11636.5|11633.7|11636.5|11633.7|11635.5|11632.7|8
1655460390000|2022-06-17 10:06:30|11636|11633.2|11638|11635.2|11638|11635.2|11636|11633.2|4
1655460400000|2022-06-17 10:06:40|11639|11636.2|11641|11638.2|11643.6|11640.2|11637.5|11634.7|43
1655460410000|2022-06-17 10:06:50|11640.5|11637.7|11640.5|11637.7|11640.5|11637.7|11639|11636.2|4
1655460420000|2022-06-17 10:07:00|11641|11638.2|11640.5|11637.7|11641|11638.2|11640.5|11637.7|6
1655460440000|2022-06-17 10:07:20|11639.5|11636.7|11643.5|11640.7|11644.5|11641.7|11639.5|11636.7|15
1655460450000|2022-06-17 10:07:30|11644|11641.2|11648|11645.2|11648.5|11645.7|11643.5|11640.7|89
1655460460000|2022-06-17 10:07:40|11647.5|11644.7|11645.5|11642.7|11648.5|11645.7|11645|11642.2|40
1655460470000|2022-06-17 10:07:50|11646.5|11643.7|11638.5|11635.7|11647.5|11644.7|11638.5|11635.7|48
1655460480000|2022-06-17 10:08:00|11640.5|11637.7|11639.5|11636.7|11640.5|11637.7|11639|11636.2|16
1655460490000|2022-06-17 10:08:10|11640.5|11637.7|11642|11639.2|11642.5|11639.7|11639.5|11636.7|6
1655460500000|2022-06-17 10:08:20|11642.5|11639.7|11643|11640.2|11643.6|11640.7|11642.5|11639.6|9
1655460510000|2022-06-17 10:08:30|11643.5|11640.7|11640.5|11637.7|11645.5|11642.7|11640.5|11637.7|28
1655460520000|2022-06-17 10:08:40|11641|11638.2|11641.5|11638.7|11641.5|11638.7|11640.5|11637.7|2
1655460530000|2022-06-17 10:08:50|11642|11639.2|11638.5|11635.7|11642|11639.2|11638.5|11635.7|8
1655460540000|2022-06-17 10:09:00|11638|11635.2|11637.5|11634.7|11638.6|11635.7|11637|11634.2|13
1655460550000|2022-06-17 10:09:10|11637|11634.2|11635.5|11632.7|11637|11634.2|11634.5|11631.7|17
1655460560000|2022-06-17 10:09:20|11636.5|11633.7|11633.5|11630.7|11636.5|11633.7|11633.5|11630.7|7
1655460570000|2022-06-17 10:09:30|11633|11630.2|11632.5|11629.7|11634|11631.2|11632|11629.2|7
1655460580000|2022-06-17 10:09:40|11633.5|11630.7|11633.5|11630.7|11634.6|11630.7|11632.5|11629.7|9
1655460590000|2022-06-17 10:09:50|11633|11630.2|11633.5|11630.7|11634.5|11631.7|11633|11630.2|8
1655460600000|2022-06-17 10:10:00|11634.5|11631.7|11632.5|11629.7|11634.5|11631.7|11632.5|11629.7|4
1655460610000|2022-06-17 10:10:10|11633|11630.2|11632.5|11629.7|11634.5|11631.7|11632.5|11629.7|9
1655460620000|2022-06-17 10:10:20|11633.5|11630.7|11634.5|11631.7|11634.5|11631.7|11632.5|11629.7|6
1655460630000|2022-06-17 10:10:30|11634|11631.2|11631.5|11628.7|11635|11632.2|11631.5|11628.7|15
1655460640000|2022-06-17 10:10:40|11632.5|11629.7|11633|11630.2|11633.5|11630.7|11632|11629.2|5
1655460650000|2022-06-17 10:10:50|11633.5|11630.7|11634|11631.2|11634.5|11631.7|11633.5|11630.7|5
1655460660000|2022-06-17 10:11:00|11634.5|11631.7|11641.5|11638.7|11643|11640.2|11634.5|11631.7|36
1655460670000|2022-06-17 10:11:10|11641|11638.2|11643|11640.2|11644.5|11641.7|11641|11638.2|15
1655460680000|2022-06-17 10:11:20|11642|11639.2|11643|11640.2|11643.5|11640.7|11642|11639.2|10
1655460690000|2022-06-17 10:11:30|11642.5|11639.7|11641.5|11638.7|11642.5|11639.7|11641|11638.2|34
1655460700000|2022-06-17 10:11:40|11641.6|11637.6|11640.5|11637.7|11641.6|11638.2|11640|11637.2|4
1655460710000|2022-06-17 10:11:50|11640|11637.2|11640.5|11637.7|11641|11638.2|11639.5|11636.6|4
1655460720000|2022-06-17 10:12:00|11641.5|11638.7|11651|11648.2|11651.5|11648.7|11641.5|11638.7|143
1655460730000|2022-06-17 10:12:10|11650.5|11647.7|11653|11650.2|11655|11652.2|11650.5|11647.7|52
1655460740000|2022-06-17 10:12:20|11652.5|11649.7|11653|11650.2|11653.5|11650.7|11650.5|11647.7|27
1655460750000|2022-06-17 10:12:30|11652.5|11649.7|11651.5|11648.7|11654|11651.2|11651.5|11648.7|44
1655460760000|2022-06-17 10:12:40|11651|11648.2|11648.5|11645.7|11651.5|11648.7|11647.5|11644.7|18
1655460770000|2022-06-17 10:12:50|11649|11646.2|11650.5|11647.7|11650.5|11647.7|11649|11646.2|24
1655460780000|2022-06-17 10:13:00|11649.5|11646.7|11648.5|11645.7|11650|11647.2|11648|11645.2|10
1655460790000|2022-06-17 10:13:10|11648.6|11644.6|11647.5|11644.7|11648.6|11644.7|11645|11642.2|18
1655460800000|2022-06-17 10:13:20|11646|11643.2|11638.5|11635.7|11646|11643.2|11638.5|11635.7|36
1655460810000|2022-06-17 10:13:30|11638|11635.2|11639.5|11636.7|11639.5|11636.7|11637.5|11634.6|19
1655460820000|2022-06-17 10:13:40|11639.6|11635.6|11641|11638.2|11641.5|11638.7|11638.5|11635.6|9
1655460830000|2022-06-17 10:13:50|11640.5|11637.7|11642|11639.2|11643|11640.2|11640.5|11637.7|18
1655460840000|2022-06-17 10:14:00|11641.5|11638.7|11644.5|11641.7|11644.5|11641.7|11640.5|11637.7|11
1655460850000|2022-06-17 10:14:10|11645|11642.2|11641|11638.2|11646|11643.2|11641|11638.2|40
1655460860000|2022-06-17 10:14:20|11639.5|11636.7|11637.5|11634.7|11639.5|11636.7|11637.5|11634.7|5
1655460870000|2022-06-17 10:14:30|11637|11634.2|11634.5|11631.7|11637.5|11634.7|11634.5|11631.7|14
1655460880000|2022-06-17 10:14:40|11635|11632.2|11634.5|11631.7|11635|11632.2|11634.5|11631.7|3
1655460890000|2022-06-17 10:14:50|11634|11631.2|11632.5|11629.7|11634.5|11631.7|11632.5|11629.7|9
1655460900000|2022-06-17 10:15:00|11634|11631.2|11632.5|11629.7|11634|11631.2|11632|11629.2|8
1655460910000|2022-06-17 10:15:10|11633|11630.2|11631.5|11628.7|11634.5|11631.7|11631|11628.2|14
1655460920000|2022-06-17 10:15:20|11631|11628.2|11627.5|11624.7|11631.5|11628.7|11626.5|11623.7|21
1655460930000|2022-06-17 10:15:30|11628|11625.2|11624.5|11621.7|11628|11625.2|11624|11621.2|10
1655460940000|2022-06-17 10:15:40|11624|11621.2|11624.5|11621.7|11626|11623.2|11623.5|11620.7|13
1655460950000|2022-06-17 10:15:50|11625.5|11622.7|11623.5|11620.7|11625.5|11622.7|11623.5|11620.7|3
1655460960000|2022-06-17 10:16:00|11624|11621.2|11623.5|11620.7|11624|11621.2|11622.5|11619.7|18
1655460970000|2022-06-17 10:16:10|11624|11621.2|11624.5|11621.7|11624.5|11621.7|11623.5|11620.7|6
1655460980000|2022-06-17 10:16:20|11626|11623.2|11622.5|11619.7|11626|11623.2|11618|11615.2|49
1655460990000|2022-06-17 10:16:30|11623|11620.2|11621.5|11618.7|11623.5|11620.7|11621.5|11618.7|7
1655461000000|2022-06-17 10:16:40|11620.5|11617.7|11622.5|11619.7|11623.5|11620.7|11620.5|11617.6|4
1655461010000|2022-06-17 10:16:50|11622|11619.2|11622.5|11619.7|11624|11621.2|11622|11619.2|0
1655461020000|2022-06-17 10:17:00|11621.5|11618.7|11620.5|11617.7|11621.5|11618.7|11620.5|11617.7|3
1655461030000|2022-06-17 10:17:10|11620|11617.2|11620.5|11617.7|11621.5|11618.7|11620|11617.2|1
1655461040000|2022-06-17 10:17:20|11621|11618.2|11621.5|11618.7|11622|11619.2|11620.5|11617.7|4
1655461050000|2022-06-17 10:17:30|11622.5|11619.7|11622.5|11619.7|11622.5|11619.7|11621|11618.2|6
1655461060000|2022-06-17 10:17:40|11623|11620.2|11623.5|11620.7|11625.5|11622.7|11623|11620.2|22
1655461070000|2022-06-17 10:17:50|11624.5|11621.7|11625.5|11622.7|11626|11623.2|11623.5|11620.7|3
1655461080000|2022-06-17 10:18:00|11625|11622.2|11625.5|11622.7|11625.5|11622.7|11625|11622.2|4
1655461090000|2022-06-17 10:18:10|11626.5|11623.7|11627.5|11624.7|11627.5|11624.7|11625|11622.2|8
1655461100000|2022-06-17 10:18:20|11628|11625.2|11627.5|11624.7|11630.6|11627.7|11626.5|11623.7|13
1655461110000|2022-06-17 10:18:30|11628.6|11624.6|11626|11623.2|11628.6|11625.2|11625.5|11622.7|3
1655461120000|2022-06-17 10:18:40|11626.5|11623.7|11623|11620.2|11626.5|11623.7|11623|11620.2|6
1655461130000|2022-06-17 10:18:50|11622|11619.2|11621.5|11618.7|11623|11620.2|11621.5|11618.7|7
1655461140000|2022-06-17 10:19:00|11622|11619.2|11622|11619.2|11623|11620.2|11621.5|11618.7|11
1655461150000|2022-06-17 10:19:10|11622.5|11619.7|11622.5|11619.7|11622.5|11619.7|11622|11619.2|5
1655461160000|2022-06-17 10:19:20|11622|11619.2|11621.5|11618.7|11624|11621.2|11621.5|11618.7|7
1655461170000|2022-06-17 10:19:30|11622.6|11618.6|11620.5|11617.7|11622.6|11618.6|11620|11617.2|11
1655461180000|2022-06-17 10:19:40|11619.5|11616.7|11620|11617.2|11620|11617.2|11619.5|11616.7|0
1655461190000|2022-06-17 10:19:50|11618.5|11615.7|11620.5|11617.7|11621.5|11618.7|11618.5|11615.7|16
1655461200000|2022-06-17 10:20:00|11621|11618.2|11624.5|11621.7|11626|11623.2|11620.5|11617.7|22
1655461210000|2022-06-17 10:20:10|11623.5|11620.7|11621.5|11618.7|11624.1|11620.7|11620.5|11617.5|2
1655461220000|2022-06-17 10:20:20|11621.4|11618.6|11621|11618.2|11622|11619.2|11620|11617.2|5
1655461230000|2022-06-17 10:20:30|11621.4|11618.6|11618.5|11615.7|11621.4|11618.6|11618.5|11615.7|8
1655461240000|2022-06-17 10:20:40|11619.6|11615.6|11621|11618.2|11621|11618.2|11619.4|11615.6|4
1655461250000|2022-06-17 10:20:50|11620.5|11617.7|11620.5|11617.7|11621.4|11618.6|11620|11617.2|13
1655461260000|2022-06-17 10:21:00|11620.9|11618.1|11619.4|11616.6|11621|11618.2|11618|11615.2|7
1655461270000|2022-06-17 10:21:10|11619.5|11616.7|11619.6|11615.6|11619.6|11616.7|11618.4|11615.5|1
1655461280000|2022-06-17 10:21:20|11619.5|11615.5|11621.4|11618.6|11621.4|11618.6|11618.4|11615.5|20
1655461290000|2022-06-17 10:21:30|11620.4|11617.6|11620.4|11617.6|11621.4|11618.6|11617.4|11614.6|28
1655461300000|2022-06-17 10:21:40|11620.9|11618.1|11619.4|11616.6|11620.9|11618.1|11618.4|11615.5|4
1655461310000|2022-06-17 10:21:50|11619.9|11617.1|11618.4|11615.6|11620.4|11617.6|11616.4|11613.6|33
1655461320000|2022-06-17 10:22:00|11619.4|11616.6|11619.4|11616.6|11620.4|11617.6|11619.4|11616.6|5
1655461330000|2022-06-17 10:22:10|11618.9|11616.1|11619.4|11616.6|11619.4|11616.6|11618.9|11616.1|1
1655461340000|2022-06-17 10:22:20|11619.9|11617.1|11620.4|11617.6|11620.4|11617.6|11618.9|11616.1|4
1655461350000|2022-06-17 10:22:30|11621.5|11617.5|11620.9|11618.1|11622.4|11619.6|11620.9|11617.5|6
1655461360000|2022-06-17 10:22:40|11620.4|11617.6|11619.4|11616.6|11620.9|11618.1|11618.4|11615.6|5
1655461370000|2022-06-17 10:22:50|11618.4|11615.6|11618.4|11615.6|11618.9|11616.1|11618.4|11615.6|4
1655461380000|2022-06-17 10:23:00|11618.9|11616.1|11613.9|11611.1|11618.9|11616.1|11612.4|11609.6|53
1655461390000|2022-06-17 10:23:10|11614.4|11611.6|11615.4|11612.6|11616.5|11613.6|11614|11611.2|15
1655461400000|2022-06-17 10:23:20|11615.5|11611.5|11614.4|11611.6|11616.5|11613.6|11614.4|11611.5|16
1655461410000|2022-06-17 10:23:30|11615.4|11612.6|11616.4|11613.6|11616.9|11614.1|11615.4|11612.6|3
1655461420000|2022-06-17 10:23:40|11617.4|11614.6|11618.4|11615.6|11618.4|11615.6|11616.4|11613.6|6
1655461430000|2022-06-17 10:23:50|11618.5|11614.5|11616.4|11613.6|11618.5|11615.6|11616.4|11613.6|23
1655461440000|2022-06-17 10:24:00|11617.5|11613.5|11621.9|11619.1|11621.9|11619.1|11616.4|11613.5|8
1655461450000|2022-06-17 10:24:10|11622.4|11619.6|11621.9|11619.1|11622.4|11619.6|11621.9|11619.1|9
1655461460000|2022-06-17 10:24:20|11622.4|11619.6|11619.4|11616.6|11622.5|11619.6|11619.4|11616.6|12
1655461470000|2022-06-17 10:24:30|11620.4|11617.6|11618.4|11615.6|11620.5|11617.6|11618.4|11615.6|4
1655461480000|2022-06-17 10:24:40|11619.4|11616.6|11618.4|11615.6|11619.4|11616.6|11617.4|11614.6|3
1655461490000|2022-06-17 10:24:50|11618.9|11616.1|11621.4|11618.6|11621.4|11618.6|11618.4|11615.6|12
1655461500000|2022-06-17 10:25:00|11617.9|11615.1|11615.9|11613.1|11618.9|11616.1|11615.9|11613.1|203
1655461510000|2022-06-17 10:25:10|11616.4|11613.6|11617.9|11615.1|11618.9|11616.1|11616.4|11613.6|10
1655461520000|2022-06-17 10:25:20|11617.4|11614.6|11617.9|11615.1|11617.9|11615.1|11615.9|11613.1|5
1655461530000|2022-06-17 10:25:30|11618.9|11616.1|11611.4|11608.6|11619.4|11616.6|11610.4|11607.6|79
1655461540000|2022-06-17 10:25:40|11611.9|11609.1|11610.4|11607.6|11611.9|11609.1|11610.4|11607.6|14
1655461550000|2022-06-17 10:25:50|11611.4|11608.6|11606.4|11603.6|11611.4|11608.6|11604|11601.2|37
1655461560000|2022-06-17 10:26:00|11606.5|11603.7|11603.4|11600.6|11607|11604.2|11603|11600.2|17
1655461570000|2022-06-17 10:26:10|11603.9|11601.1|11608|11605.2|11608.4|11605.6|11603|11600.2|51
1655461580000|2022-06-17 10:26:20|11607.5|11604.7|11607.5|11604.7|11609|11606.2|11605|11602.2|52
1655461590000|2022-06-17 10:26:30|11607.4|11604.6|11605.4|11602.6|11608.4|11605.6|11605.4|11602.6|16
1655461600000|2022-06-17 10:26:40|11605|11602.2|11607.9|11605.1|11607.9|11605.1|11603.9|11601.1|17
1655461610000|2022-06-17 10:26:50|11607.4|11604.6|11606|11603.2|11609.4|11606.6|11605.9|11603.1|48
1655461620000|2022-06-17 10:27:00|11605.9|11603.1|11605.5|11602.7|11605.9|11603.1|11604.9|11602.1|10
1655461630000|2022-06-17 10:27:10|11605.4|11602.6|11604.5|11601.7|11605.4|11602.6|11600|11597.2|195
1655461640000|2022-06-17 10:27:20|11605.5|11602.7|11606|11603.2|11606.5|11603.7|11605|11602.2|7
1655461650000|2022-06-17 10:27:30|11605.5|11602.7|11604|11601.2|11606.5|11603.7|11603.5|11600.7|18
1655461660000|2022-06-17 10:27:40|11604.5|11601.7|11604.4|11601.6|11605|11602.2|11604|11601.2|5
1655461670000|2022-06-17 10:27:50|11604|11601.2|11599.5|11596.7|11605.5|11602.7|11599.5|11596.7|45
1655461680000|2022-06-17 10:28:00|11600|11597.2|11601.5|11598.7|11602.5|11599.7|11598|11595.2|40
1655461690000|2022-06-17 10:28:10|11602|11599.2|11602.5|11599.7|11603.5|11600.7|11602|11599.2|5
1655461700000|2022-06-17 10:28:20|11602|11599.2|11605.5|11602.7|11605.5|11602.7|11601.5|11598.7|11
1655461710000|2022-06-17 10:28:30|11604.5|11601.7|11605|11602.2|11606.5|11603.7|11604|11601.2|2
1655461720000|2022-06-17 10:28:40|11605.5|11602.7|11605.4|11602.6|11606.5|11603.7|11605.4|11602.6|5
1655461730000|2022-06-17 10:28:50|11605.5|11602.7|11605.5|11602.7|11606.5|11603.7|11605.5|11602.7|12
1655461740000|2022-06-17 10:29:00|11605|11602.2|11605.4|11602.6|11606.6|11603.6|11605|11602.2|17
1655461750000|2022-06-17 10:29:10|11605|11602.2|11603.5|11600.7|11605.5|11602.7|11602|11599.2|28
1655461760000|2022-06-17 10:29:20|11603|11600.2|11603.5|11600.7|11603.5|11600.7|11603|11600.2|2
1655461770000|2022-06-17 10:29:30|11604|11601.2|11598.5|11595.7|11604|11601.2|11598.5|11595.7|50
1655461780000|2022-06-17 10:29:40|11598|11595.2|11599.5|11596.7|11599.5|11596.7|11596|11593.2|17
1655461790000|2022-06-17 10:29:50|11599|11596.2|11602.5|11599.7|11602.5|11599.7|11599|11596.2|21
1655461800000|2022-06-17 10:30:00|11602.6|11598.6|11602.5|11599.7|11602.6|11599.7|11600|11597.2|19
1655461810000|2022-06-17 10:30:10|11603|11600.2|11603.5|11600.7|11604.5|11601.7|11602.5|11599.7|8
1655461820000|2022-06-17 10:30:20|11604|11601.2|11601.9|11599.1|11604|11601.2|11601.4|11598.6|3
1655461830000|2022-06-17 10:30:30|11602|11599.2|11601.5|11598.7|11603|11600.2|11601.5|11598.7|1
1655461840000|2022-06-17 10:30:40|11601.4|11598.6|11603.5|11600.7|11604|11601.2|11601.4|11598.6|7
1655461850000|2022-06-17 10:30:50|11603.9|11601.1|11603.5|11600.7|11605|11602.2|11603.5|11600.7|8
1655461860000|2022-06-17 10:31:00|11603.4|11600.6|11603|11600.2|11604|11601.2|11603|11600.2|3
1655461870000|2022-06-17 10:31:10|11603.4|11600.6|11607.5|11604.7|11608.4|11605.6|11603.4|11600.6|20
1655461880000|2022-06-17 10:31:20|11607.4|11604.6|11605|11602.2|11607.9|11605.1|11604.4|11601.6|6
1655461890000|2022-06-17 10:31:30|11606|11603.2|11605.5|11602.7|11606|11603.2|11605|11602.2|2
1655461900000|2022-06-17 10:31:40|11606.4|11603.6|11603.4|11600.6|11606.9|11604.1|11603.4|11600.6|6
1655461910000|2022-06-17 10:31:50|11604.4|11601.6|11604.4|11601.6|11605.9|11603.1|11604.4|11601.6|5
1655461920000|2022-06-17 10:32:00|11605.4|11602.6|11603.4|11600.6|11605.4|11602.6|11601.4|11598.6|12
1655461930000|2022-06-17 10:32:10|11604.4|11601.6|11606.4|11603.6|11607.5|11604.6|11604.4|11601.6|21
1655461940000|2022-06-17 10:32:20|11605.4|11602.6|11605.4|11602.6|11606.4|11603.6|11604.4|11601.6|6
1655461950000|2022-06-17 10:32:30|11605.5|11602.7|11605.4|11602.6|11606.4|11603.6|11604.4|11601.6|5
1655461960000|2022-06-17 10:32:40|11605.9|11603.1|11605.4|11602.6|11607.4|11604.6|11605.4|11602.6|13
1655461970000|2022-06-17 10:32:50|11604.9|11602.1|11605.4|11602.6|11605.4|11602.6|11604.4|11601.6|6
1655461980000|2022-06-17 10:33:00|11604.9|11602.1|11605.4|11602.6|11606.4|11603.6|11604.4|11601.6|11
1655461990000|2022-06-17 10:33:10|11604.9|11602.1|11603.9|11601.1|11605.4|11602.6|11603.9|11601.1|70
1655462000000|2022-06-17 10:33:20|11604|11601.2|11604.4|11601.6|11605.5|11602.6|11603.4|11600.6|11
1655462010000|2022-06-17 10:33:30|11604.9|11602.1|11605.4|11602.6|11605.9|11603.1|11604.5|11601.7|8
1655462020000|2022-06-17 10:33:40|11605.9|11603.1|11604.4|11601.6|11605.9|11603.1|11602.9|11600.1|11
1655462030000|2022-06-17 10:33:50|11604.9|11602.1|11604.4|11601.6|11604.9|11602.1|11603.4|11600.6|0
1655462040000|2022-06-17 10:34:00|11603.9|11601.1|11604.4|11601.6|11604.4|11601.6|11603.9|11601.1|1
1655462050000|2022-06-17 10:34:10|11604.9|11602.1|11602.4|11599.6|11604.9|11602.1|11602.4|11599.6|10
1655462060000|2022-06-17 10:34:20|11601.4|11598.6|11601.4|11598.6|11602.4|11599.6|11601.4|11598.6|3
1655462070000|2022-06-17 10:34:30|11602.4|11599.6|11599.4|11596.6|11602.4|11599.6|11596.9|11594.1|48
1655462080000|2022-06-17 10:34:40|11599|11596.2|11597.4|11594.6|11599.4|11596.6|11597.4|11594.5|4
1655462090000|2022-06-17 10:34:50|11598.5|11594.5|11600.9|11598.1|11601.4|11598.6|11597.4|11594.5|20
1655462100000|2022-06-17 10:35:00|11599.9|11597.1|11599.4|11596.6|11600.4|11597.6|11598.4|11595.6|13
1655462110000|2022-06-17 10:35:10|11598.9|11596.1|11597.9|11595.1|11600.4|11597.6|11597.9|11595.1|9
1655462120000|2022-06-17 10:35:20|11596.4|11593.6|11600.4|11597.6|11601.9|11599.1|11596.4|11593.6|33
1655462130000|2022-06-17 10:35:30|11599.4|11596.6|11599.9|11597.1|11599.9|11597.1|11598.9|11596.1|6
1655462140000|2022-06-17 10:35:40|11599.4|11596.6|11598.4|11595.6|11599.4|11596.6|11598.4|11595.6|3
1655462150000|2022-06-17 10:35:50|11596.9|11594.1|11594.4|11591.6|11596.9|11594.1|11593.4|11590.6|21
1655462160000|2022-06-17 10:36:00|11593.4|11590.6|11573.4|11570.6|11593.9|11591.1|11566.5|11563.7|681
1655462170000|2022-06-17 10:36:10|11573|11570.2|11568.9|11566.1|11573|11570.2|11568|11565.2|77
1655462180000|2022-06-17 10:36:20|11570.9|11568.1|11570.4|11567.6|11571.4|11568.6|11569.9|11567.1|29
1655462190000|2022-06-17 10:36:30|11571|11568.2|11571|11568.2|11573.9|11571.1|11570|11567.2|57
1655462200000|2022-06-17 10:36:40|11570.4|11567.6|11570.4|11567.6|11572.4|11569.6|11570.4|11567.6|34
1655462210000|2022-06-17 10:36:50|11570|11567.2|11566.5|11563.7|11570|11567.2|11566.5|11563.7|81
1655462220000|2022-06-17 10:37:00|11567|11564.2|11565.5|11562.7|11568|11565.2|11565|11562.2|30
1655462230000|2022-06-17 10:37:10|11564|11561.2|11562|11559.2|11565|11562.2|11561.5|11558.7|63
1655462240000|2022-06-17 10:37:20|11562.5|11559.7|11564.5|11561.7|11564.5|11561.7|11560.5|11557.7|52
1655462250000|2022-06-17 10:37:30|11565|11562.2|11559|11556.2|11567|11564.2|11559|11556.2|51
1655462260000|2022-06-17 10:37:40|11559.5|11556.7|11562|11559.2|11562.5|11559.7|11558.5|11555.7|38
1655462270000|2022-06-17 10:37:50|11562.5|11559.7|11562|11559.2|11562.5|11559.7|11554.5|11551.7|170
1655462280000|2022-06-17 10:38:00|11562.5|11559.7|11557|11554.2|11562.5|11559.7|11557|11554.2|31
1655462290000|2022-06-17 10:38:10|11557.5|11554.7|11556.5|11553.7|11558.6|11555.2|11555.5|11552.7|35
1655462300000|2022-06-17 10:38:20|11556|11553.2|11555.5|11552.7|11559|11556.2|11555.5|11552.7|51
1655462310000|2022-06-17 10:38:30|11555|11552.2|11554.5|11551.7|11556.5|11553.7|11553|11550.2|28
1655462320000|2022-06-17 10:38:40|11555|11552.2|11549.5|11546.7|11555.5|11552.7|11549|11546.2|45
1655462330000|2022-06-17 10:38:50|11549|11546.2|11553|11550.2|11553.5|11550.7|11548|11545.2|24
1655462340000|2022-06-17 10:39:00|11553.5|11550.7|11551.5|11548.7|11554|11551.2|11551|11548.2|35
1655462350000|2022-06-17 10:39:10|11551|11548.2|11550|11547.2|11551|11548.2|11548|11545.2|74
1655462360000|2022-06-17 10:39:20|11549.5|11546.7|11550.5|11547.7|11551.5|11548.7|11548|11545.2|18
1655462370000|2022-06-17 10:39:30|11548.5|11545.7|11543|11540.2|11548.5|11545.7|11542|11539.2|65
1655462380000|2022-06-17 10:39:40|11543.5|11540.7|11539.5|11536.7|11543.5|11540.7|11539.5|11535.6|122
1655462390000|2022-06-17 10:39:50|11540.5|11537.7|11541.5|11538.7|11544.5|11541.7|11538.5|11535.7|121
1655462400000|2022-06-17 10:40:00|11540.5|11537.7|11541.5|11538.7|11544|11541.2|11539|11536.2|57
1655462410000|2022-06-17 10:40:10|11543.5|11540.7|11545.5|11542.7|11546.5|11543.7|11542|11539.2|62
1655462420000|2022-06-17 10:40:20|11544.5|11541.7|11548.5|11545.7|11548.5|11545.7|11543|11539.6|39
1655462430000|2022-06-17 10:40:30|11547.5|11544.7|11552.5|11549.7|11552.5|11549.7|11547.5|11544.6|42
1655462440000|2022-06-17 10:40:40|11553|11550.2|11549.5|11546.7|11553.5|11550.7|11548.5|11545.7|80
1655462450000|2022-06-17 10:40:50|11549|11546.2|11552.5|11549.7|11553|11550.2|11549|11546.2|10
1655462460000|2022-06-17 10:41:00|11553.5|11550.7|11558.6|11554.6|11558.6|11555.1|11552.5|11549.6|68
1655462470000|2022-06-17 10:41:10|11558.4|11555.6|11558.4|11555.6|11559.9|11557.1|11554.5|11550.1|75
1655462480000|2022-06-17 10:41:20|11559.4|11556.6|11563.5|11560.7|11564.6|11561.6|11559.4|11556.5|54
1655462490000|2022-06-17 10:41:30|11564.5|11560.5|11563.5|11560.7|11565.9|11563.1|11562.9|11560.1|80
1655462500000|2022-06-17 10:41:40|11564|11561.2|11564.4|11561.6|11565.4|11562.6|11563.5|11560.7|8
1655462510000|2022-06-17 10:41:50|11565.5|11561.5|11564.4|11561.6|11565.5|11562.6|11563.5|11560.6|9
1655462520000|2022-06-17 10:42:00|11564|11561.2|11557.5|11554.7|11564|11561.2|11556.5|11553.5|14
1655462530000|2022-06-17 10:42:10|11558|11555.2|11560.4|11557.6|11560.5|11557.7|11558|11555.2|11
1655462540000|2022-06-17 10:42:20|11559.9|11557.1|11556.9|11554.1|11559.9|11557.1|11556.9|11554.1|17
1655462550000|2022-06-17 10:42:30|11557.4|11554.6|11557.9|11555.1|11558.4|11555.6|11556|11553.2|18
1655462560000|2022-06-17 10:42:40|11558|11555.2|11556.4|11553.6|11558.4|11555.6|11556.4|11553.6|6
1655462570000|2022-06-17 10:42:50|11555.5|11552.7|11554.9|11552.1|11555.5|11552.7|11553.4|11550.6|10
1655462580000|2022-06-17 10:43:00|11554.4|11551.6|11556.4|11553.6|11556.4|11553.6|11552.4|11549.6|11
1655462590000|2022-06-17 10:43:10|11555.9|11553.1|11553.4|11550.6|11556.4|11553.6|11553.4|11550.5|7
1655462600000|2022-06-17 10:43:20|11553.5|11549.5|11556.4|11553.6|11556.9|11554.1|11553.4|11549.5|10
1655462610000|2022-06-17 10:43:30|11555.4|11552.6|11560.9|11558.1|11560.9|11558.1|11555.4|11552.6|24
1655462620000|2022-06-17 10:43:40|11561.4|11558.6|11567.4|11564.6|11567.4|11564.6|11558.4|11555.6|75
1655462630000|2022-06-17 10:43:50|11565.4|11562.6|11567.4|11564.6|11567.4|11564.6|11564.4|11561.5|34
1655462640000|2022-06-17 10:44:00|11566.9|11564.1|11565.4|11562.6|11567.4|11564.6|11564.4|11561.6|14
1655462650000|2022-06-17 10:44:10|11564.4|11561.6|11562.4|11559.6|11564.4|11561.6|11560.4|11557.6|15
1655462660000|2022-06-17 10:44:20|11562.5|11558.5|11561.4|11558.6|11563.5|11559.6|11561.4|11558.5|10
1655462670000|2022-06-17 10:44:30|11561.9|11559.1|11559.4|11556.6|11562.4|11559.6|11558.4|11555.5|11
1655462680000|2022-06-17 10:44:40|11558.9|11556.1|11558.4|11555.6|11558.9|11556.1|11558.4|11555.6|1
1655462690000|2022-06-17 10:44:50|11557.9|11555.1|11559.4|11556.6|11559.9|11557.1|11557.4|11554.6|10
1655462700000|2022-06-17 10:45:00|11558.9|11556.1|11555.4|11552.6|11558.9|11556.1|11553.4|11550.6|25
1655462710000|2022-06-17 10:45:10|11554.9|11552.1|11554.4|11551.6|11554.9|11552.1|11553.9|11551.1|6
1655462720000|2022-06-17 10:45:20|11553.9|11551.1|11549.4|11546.6|11554.4|11551.6|11548.9|11545.5|36
1655462730000|2022-06-17 10:45:30|11550.4|11547.6|11552.4|11549.6|11554.4|11551.6|11550.4|11547.6|24
1655462740000|2022-06-17 10:45:40|11553.4|11550.6|11558.4|11555.6|11559.4|11556.6|11553.4|11550.6|31
1655462750000|2022-06-17 10:45:50|11559.4|11556.6|11561.9|11559.1|11562.4|11559.6|11558.4|11555.5|15
1655462760000|2022-06-17 10:46:00|11560.9|11558.1|11559.4|11556.6|11561.4|11558.6|11558.9|11556.1|17
1655462770000|2022-06-17 10:46:10|11560.9|11558.1|11558.4|11555.6|11561.4|11558.6|11558.4|11555.6|17
1655462780000|2022-06-17 10:46:20|11559.4|11556.6|11558.9|11556.1|11560.4|11557.6|11558.4|11555.6|7
1655462790000|2022-06-17 10:46:30|11558.4|11555.6|11557.4|11554.6|11559.4|11556.6|11556.9|11554.1|13
1655462800000|2022-06-17 10:46:40|11556.9|11554.1|11558.4|11555.6|11558.4|11555.6|11556.9|11554.1|2
1655462810000|2022-06-17 10:46:50|11559.5|11555.5|11558.4|11555.6|11559.5|11556.6|11558.4|11555.5|4
1655462820000|2022-06-17 10:47:00|11558.9|11556.1|11559.4|11556.6|11560.4|11557.6|11557.9|11555.1|21
1655462830000|2022-06-17 10:47:10|11559.9|11557.1|11557.4|11554.6|11560.9|11558.1|11557.4|11554.6|8
1655462840000|2022-06-17 10:47:20|11557.9|11555.1|11558.9|11556.1|11559.5|11556.6|11557.9|11555.1|3
1655462850000|2022-06-17 10:47:30|11559.4|11556.6|11558.9|11556.1|11559.4|11556.6|11558.4|11555.6|5
1655462860000|2022-06-17 10:47:40|11558.4|11555.6|11557.9|11555.1|11558.4|11555.6|11557.9|11555.1|0
1655462870000|2022-06-17 10:47:50|11558.5|11554.5|11556.9|11554.1|11558.5|11555.6|11556.4|11553.6|15
1655462880000|2022-06-17 10:48:00|11557.9|11555.1|11560.4|11557.6|11560.9|11558.1|11557.9|11554.5|12
1655462890000|2022-06-17 10:48:10|11559.9|11557.1|11558.9|11556.1|11560.4|11557.6|11558.4|11555.6|8
1655462900000|2022-06-17 10:48:20|11559.4|11556.6|11564.4|11561.6|11564.9|11562.1|11559.4|11556.6|28
1655462910000|2022-06-17 10:48:30|11564.9|11562.1|11563.4|11560.6|11565.5|11562.6|11562.9|11560.1|12
1655462920000|2022-06-17 10:48:40|11563.9|11561.1|11564.4|11561.6|11564.9|11562.1|11562.9|11560.1|10
1655462930000|2022-06-17 10:48:50|11563.9|11561.1|11567.4|11564.6|11567.9|11565.1|11563.9|11561.1|10
1655462940000|2022-06-17 10:49:00|11567.9|11565.1|11562.4|11559.6|11568.4|11565.6|11562.4|11559.6|18
1655462950000|2022-06-17 10:49:10|11562.9|11560.1|11562.9|11560.1|11562.9|11560.1|11562.4|11559.6|3
1655462960000|2022-06-17 10:49:20|11561.9|11559.1|11559.4|11556.6|11561.9|11559.1|11558.9|11556.1|10
1655462970000|2022-06-17 10:49:30|11559.9|11557.1|11562.4|11559.6|11562.4|11559.6|11559.4|11556.6|5
1655462980000|2022-06-17 10:49:40|11564.4|11561.6|11563.4|11560.6|11564.4|11561.6|11562.9|11560.1|5
1655462990000|2022-06-17 10:49:50|11563.9|11561.1|11561.9|11559.1|11564.4|11561.6|11561.9|11559.1|4
1655463000000|2022-06-17 10:50:00|11560.9|11558.1|11564.4|11561.6|11565|11561.6|11559.4|11556.6|8
1655463010000|2022-06-17 10:50:10|11564.5|11560.5|11570.4|11567.6|11570.4|11567.6|11563.4|11560.5|16
1655463020000|2022-06-17 10:50:20|11571.4|11568.6|11570.9|11568.1|11571.5|11568.6|11568.4|11565.5|29
1655463030000|2022-06-17 10:50:30|11571.9|11569.1|11570.4|11567.6|11571.9|11569.1|11569.9|11567.1|8
1655463040000|2022-06-17 10:50:40|11570.9|11568.1|11570.4|11567.6|11570.9|11568.1|11570.4|11567.6|1
1655463050000|2022-06-17 10:50:50|11570.9|11568.1|11571.4|11568.6|11573.5|11570.6|11570.9|11568.1|29
1655463060000|2022-06-17 10:51:00|11571.9|11569.1|11575.4|11572.6|11576.9|11574.1|11569.4|11566.5|45
1655463070000|2022-06-17 10:51:10|11576.5|11572.5|11580.4|11577.6|11580.5|11577.6|11576.4|11572.5|40
1655463080000|2022-06-17 10:51:20|11579.4|11576.6|11579.4|11576.6|11580.5|11577.6|11577.9|11575.1|14
1655463090000|2022-06-17 10:51:30|11579.5|11575.5|11575.4|11572.6|11579.5|11575.6|11574.4|11571.6|16
1655463100000|2022-06-17 10:51:40|11574.4|11571.6|11569.4|11566.6|11574.9|11572.1|11569.4|11566.6|34
1655463110000|2022-06-17 10:51:50|11568.9|11566.1|11567.4|11564.6|11568.9|11566.1|11567.4|11564.6|2
1655463120000|2022-06-17 10:52:00|11567.5|11563.5|11566.4|11563.6|11567.5|11564.6|11564.4|11561.6|19
1655463130000|2022-06-17 10:52:10|11566.5|11562.5|11567.4|11564.6|11567.5|11564.6|11566.4|11562.5|6
1655463140000|2022-06-17 10:52:20|11567.9|11565.1|11566.4|11563.6|11569.5|11566.6|11566.4|11563.6|12
1655463150000|2022-06-17 10:52:30|11566.9|11564.1|11566.4|11563.6|11566.9|11564.1|11565.9|11563.1|7
1655463160000|2022-06-17 10:52:40|11565.9|11563.1|11564.4|11561.6|11565.9|11563.1|11564.4|11561.6|6
1655463170000|2022-06-17 10:52:50|11563.4|11560.6|11559.9|11557.1|11563.9|11561.1|11559.9|11557.1|11
1655463180000|2022-06-17 10:53:00|11560.4|11557.6|11559.4|11556.6|11560.9|11558.1|11557.9|11555.1|20
1655463190000|2022-06-17 10:53:10|11558.9|11556.1|11559.4|11556.6|11559.4|11556.6|11555.4|11552.6|28
1655463200000|2022-06-17 10:53:20|11560.4|11557.6|11562.4|11559.6|11562.5|11559.6|11560.4|11557.5|6
1655463210000|2022-06-17 10:53:30|11562.5|11558.5|11562.4|11559.6|11562.5|11559.6|11562.4|11558.5|0
1655463220000|2022-06-17 10:53:40|11561.4|11558.6|11560.4|11557.6|11561.5|11558.6|11558.9|11556.1|10
1655463230000|2022-06-17 10:53:50|11561.4|11558.6|11561.4|11558.6|11561.9|11559.1|11560.4|11557.5|2
1655463240000|2022-06-17 10:54:00|11562.4|11559.6|11566.4|11563.6|11569|11565.6|11562.4|11559.6|45
1655463250000|2022-06-17 10:54:10|11566.5|11562.5|11566.4|11563.6|11567.5|11564.6|11566.4|11562.5|17
1655463260000|2022-06-17 10:54:20|11567.4|11564.6|11567.4|11564.6|11570.5|11566.6|11566.4|11563.6|21
1655463270000|2022-06-17 10:54:30|11568.4|11565.6|11568.4|11565.6|11569.5|11566.6|11568.4|11564.5|2
1655463280000|2022-06-17 10:54:40|11568.9|11566.1|11568.9|11566.1|11568.9|11566.1|11567.4|11564.6|10
1655463290000|2022-06-17 10:54:50|11570.4|11567.6|11572.4|11569.6|11574.5|11571.1|11570.4|11567.5|44
1655463300000|2022-06-17 10:55:00|11573.9|11571.1|11573.9|11571.1|11573.9|11571.1|11572.4|11569.5|17
1655463310000|2022-06-17 10:55:10|11573.4|11570.6|11569.4|11566.6|11573.4|11570.6|11568.4|11565.5|10
1655463320000|2022-06-17 10:55:20|11569.5|11565.5|11567.9|11565.1|11569.5|11566.6|11567.9|11565.1|5
1655463330000|2022-06-17 10:55:30|11567.4|11564.6|11567.4|11564.6|11568.4|11565.6|11566.4|11563.6|6
1655463340000|2022-06-17 10:55:40|11568.4|11565.6|11568.4|11565.6|11569.9|11567.1|11568.4|11565.5|1
1655463350000|2022-06-17 10:55:50|11568.9|11566.1|11567.3|11564.5|11569.4|11566.6|11567.3|11564.5|3
1655463360000|2022-06-17 10:56:00|11567.4|11564.6|11567.4|11564.6|11567.4|11564.6|11566.4|11563.6|1
1655463370000|2022-06-17 10:56:10|11567.3|11564.5|11565.5|11561.5|11567.3|11564.5|11564.4|11561.5|5
1655463380000|2022-06-17 10:56:20|11565.4|11561.4|11564.4|11561.6|11565.5|11562.6|11563.9|11561.1|5
1655463390000|2022-06-17 10:56:30|||||||||1
1655463400000|2022-06-17 10:56:40|11563.9|11561.1|11561.9|11559.1|11563.9|11561.1|11561.9|11559.1|16
1655463410000|2022-06-17 10:56:50|11562.3|11559.5|11561.4|11558.6|11562.8|11560|11559.4|11556.6|55
1655463420000|2022-06-17 10:57:00|11561.3|11558.5|11560.4|11557.6|11561.4|11558.6|11560.4|11557.4|4
1655463430000|2022-06-17 10:57:10|11560.9|11558.1|11558.8|11556|11561.3|11558.5|11558.8|11556|6
1655463440000|2022-06-17 10:57:20|11560.4|11556.4|11559.3|11556.5|11560.4|11557.5|11558.3|11555.5|12
1655463450000|2022-06-17 10:57:30|11558.8|11556|11559.4|11556.6|11559.8|11557|11558.8|11556|3
1655463460000|2022-06-17 10:57:40|11558.4|11555.6|11558.8|11556|11559.4|11556.6|11558.4|11555.6|1
1655463470000|2022-06-17 10:57:50|11558.9|11556.1|11559.3|11556.5|11559.4|11556.6|11558.9|11556.1|3
1655463480000|2022-06-17 10:58:00|11558.8|11556|11561.8|11559|11562.4|11559.5|11558.8|11556|7
1655463490000|2022-06-17 10:58:10|11562.4|11559.6|11562.3|11559.5|11562.8|11560|11561.3|11558.5|13
1655463500000|2022-06-17 10:58:20|11562.8|11560|11562.3|11559.5|11567.4|11563.4|11562.3|11559.4|14
1655463510000|2022-06-17 10:58:30|11563.4|11559.4|11563.3|11560.5|11564.5|11561.5|11562.3|11559.4|8
1655463520000|2022-06-17 10:58:40|11562.4|11559.6|11565.3|11562.5|11565.3|11562.5|11562.3|11559.5|10
1655463530000|2022-06-17 10:58:50|11566.3|11563.5|11568.3|11565.5|11569.4|11566.5|11566.3|11563.5|56
1655463540000|2022-06-17 10:59:00|11568.4|11564.4|11565.3|11562.5|11568.4|11565.5|11564.3|11561.5|10
1655463550000|2022-06-17 10:59:10|11566.4|11562.4|11565.4|11561.4|11566.4|11563.5|11564.3|11561.4|3
1655463560000|2022-06-17 10:59:20|11564.3|11561.5|11564.3|11561.5|11564.8|11562|11563.3|11560.4|5
1655463570000|2022-06-17 10:59:30|11563.4|11560.6|11563.3|11560.5|11563.8|11561|11562.3|11559.5|5
1655463580000|2022-06-17 10:59:40|11562.8|11560|11556.9|11554.1|11564|11560|11556.8|11554|44
1655463590000|2022-06-17 10:59:50|11557.3|11554.5|11556.4|11553.6|11558.8|11556|11556.3|11553.4|33
1655463600000|2022-06-17 11:00:00|11556.3|11553.5|11549.3|11546.5|11557.8|11555|11546.9|11544.1|81
1655463610000|2022-06-17 11:00:10|11549.5|11545.5|11546.3|11543.5|11549.5|11546.5|11545.8|11542.5|41
1655463620000|2022-06-17 11:00:20|11544.4|11541.6|11545.9|11543.1|11545.9|11543.1|11543.4|11540.6|44
1655463630000|2022-06-17 11:00:30|11545.4|11542.6|11543.4|11540.6|11545.5|11542.6|11542.9|11540.1|9
1655463640000|2022-06-17 11:00:40|11542.9|11540.1|11544.4|11541.6|11545.5|11542.6|11542.9|11540.1|52
1655463650000|2022-06-17 11:00:50|11543.9|11541.1|11544.5|11540.5|11544.5|11541.6|11543.4|11540.5|18
1655463660000|2022-06-17 11:01:00|11544.4|11541.6|11544.5|11540.5|11545.4|11542.6|11541.9|11538.5|29
1655463670000|2022-06-17 11:01:10|11543.4|11540.6|11543.4|11540.6|11546.5|11542.6|11542.9|11540.1|24
1655463680000|2022-06-17 11:01:20|11542.9|11540.1|11543.4|11540.6|11544.4|11541.6|11542.9|11540.1|6
1655463690000|2022-06-17 11:01:30|11543.9|11541.1|11545.4|11542.6|11546.4|11543.6|11543.9|11541.1|16
1655463700000|2022-06-17 11:01:40|11544.4|11541.6|11543.9|11541.1|11544.4|11541.6|11543.4|11540.6|15
1655463710000|2022-06-17 11:01:50|11543.4|11540.6|11544.4|11541.6|11544.4|11541.6|11543.4|11540.6|11
1655463720000|2022-06-17 11:02:00|11543.9|11541.1|11544.9|11542.1|11545.8|11543|11542.4|11539.6|32
1655463730000|2022-06-17 11:02:10|11542.9|11540.1|11544.9|11542.1|11545.8|11543|11542.9|11540.1|20
1655463740000|2022-06-17 11:02:20|11545.3|11542.5|11549.9|11547.1|11549.9|11547.1|11545.3|11542.5|36
1655463750000|2022-06-17 11:02:30|11549.4|11546.6|11548.4|11545.6|11550.4|11547.6|11547.4|11544.6|2
1655463760000|2022-06-17 11:02:40|11547.9|11545.1|11549.3|11546.5|11549.8|11547|11547.9|11545.1|5
1655463770000|2022-06-17 11:02:50|11548.4|11545.6|11547.3|11544.5|11548.4|11545.6|11546.3|11543.5|11
1655463780000|2022-06-17 11:03:00|11548.3|11545.5|11546.3|11543.5|11548.3|11545.5|11542.3|11539.5|22
1655463790000|2022-06-17 11:03:10|11548.3|11545.5|11547.4|11544.6|11548.8|11546|11547.4|11544.4|11
1655463800000|2022-06-17 11:03:20|11547.3|11544.5|11550.8|11548|11550.8|11548|11545.9|11542.5|5
1655463810000|2022-06-17 11:03:30|11550.4|11547.6|11556.8|11554|11556.8|11554|11550.3|11547.5|23
1655463820000|2022-06-17 11:03:40|11557.8|11555|11552.3|11549.5|11559.3|11556.5|11552.3|11549.5|37
1655463830000|2022-06-17 11:03:50|11553.3|11550.5|11547.3|11544.5|11553.4|11550.5|11547.3|11544.5|4
1655463840000|2022-06-17 11:04:00|11546.3|11543.5|11546.3|11543.5|11546.8|11544|11542.8|11540|14
1655463850000|2022-06-17 11:04:10|11545.4|11542.6|11549.3|11546.5|11549.3|11546.5|11545.4|11542.6|7
1655463860000|2022-06-17 11:04:20|11549.4|11545.4|11549.3|11546.5|11549.4|11546.5|11548.3|11545.4|5
1655463870000|2022-06-17 11:04:30|11550.3|11547.5|11551.3|11548.5|11551.3|11548.5|11548.3|11545.5|5
1655463880000|2022-06-17 11:04:40|11550.3|11547.5|11550.3|11547.5|11551.8|11549|11550.3|11547.5|8
1655463890000|2022-06-17 11:04:50|11551.3|11548.5|11549.3|11546.5|11551.3|11548.5|11548.3|11545.5|8
1655463900000|2022-06-17 11:05:00|11550.3|11547.5|11547.3|11544.5|11550.3|11547.5|11546.3|11543.5|16
1655463910000|2022-06-17 11:05:10|11547.8|11545|11548.8|11546|11549.3|11546.5|11547.3|11544.5|4
1655463920000|2022-06-17 11:05:20|11548.3|11545.5|11548.3|11545.5|11548.3|11545.5|11545.3|11542.5|16
1655463930000|2022-06-17 11:05:30|11548.4|11544.4|11546.3|11543.5|11548.4|11545.5|11545.3|11542.5|7
1655463940000|2022-06-17 11:05:40|11546.8|11544|11549.3|11546.5|11549.8|11547|11546.8|11544|13
1655463950000|2022-06-17 11:05:50|11550.3|11547.5|11547.3|11544.5|11551.3|11548.5|11547.3|11544.5|16
1655463960000|2022-06-17 11:06:00|11546.8|11544|11549.3|11546.5|11551.3|11548.5|11545.8|11543|20
1655463970000|2022-06-17 11:06:10|11548.8|11546|11546.3|11543.5|11549.3|11546.5|11545.8|11543|6
1655463980000|2022-06-17 11:06:20|11545.8|11543|11548.3|11545.5|11548.8|11546|11545.3|11542.5|15
1655463990000|2022-06-17 11:06:30|11548.4|11544.4|11549.3|11546.5|11549.3|11546.5|11546.3|11543.5|7
1655464010000|2022-06-17 11:06:50|11549.8|11547|11550.8|11548|11552.3|11549.5|11549.3|11546.5|7
1655464020000|2022-06-17 11:07:00|11550.3|11547.5|11550.8|11548|11551.3|11548.5|11549.3|11546.5|14
1655464030000|2022-06-17 11:07:10|11551.3|11548.5|11547.8|11545|11551.3|11548.5|11547.3|11544.5|13
1655464040000|2022-06-17 11:07:20|11547.3|11544.5|11548.3|11545.5|11549.8|11547|11547.3|11544.5|19
1655464050000|2022-06-17 11:07:30|11549.3|11546.5|11549.3|11546.5|11549.4|11546.5|11548.3|11545.4|5
1655464060000|2022-06-17 11:07:40|11548.3|11545.5|11547.3|11544.5|11549.3|11546.5|11546.3|11542.4|8
1655464070000|2022-06-17 11:07:50|11546.3|11543.5|11549.4|11545.4|11549.4|11546.5|11546.3|11543.5|3
1655464080000|2022-06-17 11:08:00|11548.3|11545.5|11549.3|11546.5|11549.3|11546.5|11548.3|11545.5|7
1655464090000|2022-06-17 11:08:10|11547.3|11544.5|11548.8|11546|11549.4|11546.5|11546.3|11543.4|10
1655464100000|2022-06-17 11:08:20|11549.3|11546.5|11549.3|11546.5|11549.8|11547|11548.3|11545.4|2
1655464110000|2022-06-17 11:08:30|11549.4|11545.4|11546.3|11543.5|11549.4|11545.5|11545.3|11542.4|3
1655464120000|2022-06-17 11:08:40|11545.3|11542.5|11548.3|11545.5|11548.3|11545.5|11545.3|11542.5|13
1655464130000|2022-06-17 11:08:50|11547.8|11545|11548.3|11545.5|11548.3|11545.5|11547.8|11545|1
1655464140000|2022-06-17 11:09:00|11547.8|11545|11544.3|11541.5|11547.8|11545|11544.3|11541.5|15
1655464150000|2022-06-17 11:09:10|11545.8|11543|11548.8|11546|11549.3|11546.5|11544.8|11542|10
1655464160000|2022-06-17 11:09:20|11548.3|11545.5|11547.3|11544.5|11549.4|11546.5|11547.3|11544.5|16
1655464170000|2022-06-17 11:09:30|11547.8|11545|11546.3|11543.5|11547.8|11545|11546.3|11543.5|1
1655464180000|2022-06-17 11:09:40|11545.8|11543|11546.8|11544|11547.3|11544.5|11545.3|11542.5|3
1655464190000|2022-06-17 11:09:50|11547.3|11544.5|11546.8|11544|11547.8|11545|11545.3|11542.5|0
1655464200000|2022-06-17 11:10:00|11545.3|11542.5|11530.3|11527.5|11545.3|11542.5|11523.4|11518|762
1655464210000|2022-06-17 11:10:10|11529.8|11527|11530.8|11528|11532.4|11529.5|11527.8|11524.4|114
1655464220000|2022-06-17 11:10:20|11529.8|11527|11525.8|11523|11530.8|11528|11522.3|11519.5|39
1655464230000|2022-06-17 11:10:30|11525.3|11522.5|11524.3|11521.5|11527.9|11524.5|11522.3|11519.5|42
1655464240000|2022-06-17 11:10:40|11525.3|11522.5|11518.8|11516|11525.3|11522.5|11518.3|11515.4|99
1655464250000|2022-06-17 11:10:50|11518.3|11515.5|11522.8|11520|11524.3|11521.5|11517.3|11514.4|47
1655464260000|2022-06-17 11:11:00|11521.8|11519|11513.3|11510.5|11522.4|11519.5|11512.8|11510|64
1655464270000|2022-06-17 11:11:10|11512.8|11510|11504.3|11501.5|11512.8|11510|11501.8|11498.9|134
1655464280000|2022-06-17 11:11:20|11505.4|11501.4|11510.3|11507.5|11511.3|11508.5|11505.4|11501.4|33
1655464290000|2022-06-17 11:11:30|11511.3|11508.5|11514.3|11511.5|11514.3|11511.5|11511.3|11508.5|20
1655464300000|2022-06-17 11:11:40|11513.3|11510.5|11517.3|11514.5|11517.3|11514.5|11513.3|11510.5|18
1655464310000|2022-06-17 11:11:50|11516.3|11513.5|11518.3|11515.5|11519.9|11516.5|11516.3|11513.5|13
1655464320000|2022-06-17 11:12:00|11518.4|11514.4|11510.3|11507.5|11518.4|11514.5|11510.3|11507.5|25
1655464330000|2022-06-17 11:12:10|11509.8|11507|11506.3|11503.5|11509.8|11507|11505.8|11503|32
1655464340000|2022-06-17 11:12:20|11505.3|11502.5|11504.3|11501.5|11506.8|11504|11502.3|11499.4|61
1655464350000|2022-06-17 11:12:30|11504.8|11502|11502.3|11499.5|11504.8|11502|11501.3|11498.5|19
1655464360000|2022-06-17 11:12:40|11502.8|11500|11495.8|11493|11503.8|11501|11495.8|11493|35
1655464370000|2022-06-17 11:12:50|11495.3|11492.5|11498.3|11495.5|11500.3|11497.5|11494.3|11491.5|92
1655464380000|2022-06-17 11:13:00|11497.3|11494.5|11496.3|11493.5|11497.8|11495|11491.8|11489|27
1655464390000|2022-06-17 11:13:10|11496.8|11494|11498.3|11495.5|11499.3|11496.5|11494.3|11491.4|50
1655464400000|2022-06-17 11:13:20|11498.8|11496|11486.3|11483.5|11500.3|11497.5|11486.3|11482|79
1655464410000|2022-06-17 11:13:30|11486.4|11482.4|11483.4|11480.6|11490.3|11487.5|11481.9|11479.1|96
1655464420000|2022-06-17 11:13:40|11483.5|11479.5|11482.4|11479.6|11483.8|11481|11480.9|11478.1|44
1655464430000|2022-06-17 11:13:50|11481.9|11479.1|11488.3|11485.5|11488.8|11486|11481.9|11479.1|77
1655464440000|2022-06-17 11:14:00|11488.4|11485.6|11495.4|11492.6|11496.4|11493.1|11487.4|11484.6|59
1655464450000|2022-06-17 11:14:10|11496.4|11492.4|11498.3|11495.5|11499.4|11496.5|11493.4|11490.6|32
1655464460000|2022-06-17 11:14:20|11501.8|11499|11501.8|11499|11502.3|11499.5|11499.3|11496.5|78
1655464470000|2022-06-17 11:14:30|11502.3|11499.5|11501.8|11499|11507.8|11505|11501.8|11499|85
1655464480000|2022-06-17 11:14:40|11502.3|11499.5|11501.3|11498.5|11502.8|11500|11498.8|11496|86
1655464490000|2022-06-17 11:14:50|11500.3|11497.5|11502.8|11500|11502.8|11500|11499.8|11497|22
1655464500000|2022-06-17 11:15:00|11503.8|11501|11501.3|11498.5|11504.3|11501.5|11499.3|11496.5|21
1655464510000|2022-06-17 11:15:10|11501.8|11499|11491.8|11489|11501.8|11499|11491.8|11489|27
1655464520000|2022-06-17 11:15:20|11492.8|11490|11495.3|11492.5|11496.3|11493.5|11492.8|11490|24
1655464530000|2022-06-17 11:15:30|11496.3|11493.5|11498.3|11495.5|11499.8|11497|11494.8|11492|23
1655464540000|2022-06-17 11:15:40|11498.8|11496|11496.3|11493.5|11499.3|11496.5|11495.8|11493|21
1655464550000|2022-06-17 11:15:50|11496.8|11494|11494.3|11491.5|11498.3|11495.5|11494.3|11491.4|8
1655464560000|2022-06-17 11:16:00|11493.8|11491|11495.3|11492.5|11495.3|11492.5|11493.3|11490.5|17
1655464570000|2022-06-17 11:16:10|11495.8|11493|11497.3|11494.5|11498.3|11495.5|11495.3|11492.5|7
1655464580000|2022-06-17 11:16:20|11496.8|11494|11500.3|11497.5|11500.4|11497.5|11496.8|11494|7
1655464590000|2022-06-17 11:16:30|11499.4|11495.4|11497.3|11494.5|11499.4|11495.5|11496.3|11493.5|7
1655464600000|2022-06-17 11:16:40|11497.8|11495|11498.3|11495.5|11499.3|11496.5|11497.8|11495|3
1655464610000|2022-06-17 11:16:50|11499.3|11496.5|11498.3|11495.5|11500.3|11497.5|11498.3|11495.5|8
1655464620000|2022-06-17 11:17:00|11497.8|11495|11499.3|11496.5|11499.3|11496.5|11496.8|11494|10
1655464630000|2022-06-17 11:17:10|11499.8|11497|11501.3|11498.5|11502.4|11499.5|11499.8|11497|13
1655464640000|2022-06-17 11:17:20|11500.8|11498|11496.8|11494|11500.8|11498|11496.8|11494|6
1655464650000|2022-06-17 11:17:30|11497.3|11494.5|11494.3|11491.5|11497.3|11494.5|11494.3|11491.4|4
1655464660000|2022-06-17 11:17:40|11493.8|11491|11498.3|11495.5|11498.3|11495.5|11493.3|11490.4|16
1655464670000|2022-06-17 11:17:50|11497.8|11495|11496.3|11493.5|11499.8|11497|11496.3|11493.5|11
1655464680000|2022-06-17 11:18:00|11495.8|11493|11489.3|11486.5|11495.8|11493|11489.3|11486.4|42
1655464690000|2022-06-17 11:18:10|11488.3|11485.5|11483.3|11480.5|11489.3|11486.5|11480.3|11477.4|104
1655464700000|2022-06-17 11:18:20|11482.3|11479.5|11484.3|11481.5|11485.3|11482.5|11481.9|11479.1|18
1655464710000|2022-06-17 11:18:30|11486.3|11483.5|11493.3|11490.5|11493.3|11490.5|11485.8|11483|16
1655464720000|2022-06-17 11:18:40|11494.3|11491.5|11493.8|11491|11495.3|11492.5|11493.3|11489.4|25
1655464730000|2022-06-17 11:18:50|11494.8|11492|11490.3|11487.5|11496.8|11494|11490.3|11487.5|15
1655464740000|2022-06-17 11:19:00|11490.8|11488|11488.3|11485.5|11490.8|11488|11487.3|11484.4|13
1655464750000|2022-06-17 11:19:10|11487.3|11484.5|11485.3|11482.5|11487.4|11484.5|11483.8|11481|15
1655464760000|2022-06-17 11:19:20|11485.8|11483|11489.3|11486.5|11489.3|11486.5|11485.8|11483|18
1655464770000|2022-06-17 11:19:30|11488.3|11485.5|11484.3|11481.5|11488.3|11485.5|11484.3|11481.5|5
1655464780000|2022-06-17 11:19:40|11485.8|11483|11485.3|11482.5|11487.4|11484.5|11484.8|11482|9
1655464790000|2022-06-17 11:19:50|11484.3|11481.5|11483.3|11480.5|11484.4|11481.5|11480.3|11477.4|21
1655464800000|2022-06-17 11:20:00|11482.3|11479.5|11476.3|11473.5|11482.3|11479.5|11474.8|11472|89
1655464810000|2022-06-17 11:20:10|11475.8|11473|11472.3|11469.5|11478.3|11475.5|11470.3|11467.4|51
1655464820000|2022-06-17 11:20:20|11470.3|11467.5|11464.3|11461.5|11470.4|11467.5|11463.3|11460.5|141
1655464830000|2022-06-17 11:20:30|11464.8|11462|11467.3|11464.5|11467.4|11464.5|11461.3|11457.5|103
1655464840000|2022-06-17 11:20:40|11468.8|11466|11468.3|11465.5|11469.3|11466.5|11466.8|11464|24
1655464850000|2022-06-17 11:20:50|11469.3|11466.5|11469.3|11466.5|11469.8|11467|11468.8|11466|34
1655464860000|2022-06-17 11:21:00|11468.3|11465.5|11471.3|11468.5|11471.3|11468.5|11465.3|11462.5|86
1655464870000|2022-06-17 11:21:10|11470.8|11468|11482.3|11479.5|11482.3|11479.5|11470.3|11467.5|68
1655464880000|2022-06-17 11:21:20|11481.8|11479|11483.3|11480.5|11484.8|11482|11481.3|11478.5|34
1655464890000|2022-06-17 11:21:30|11481.3|11478.5|11483.8|11481|11483.8|11481|11480.8|11478|29
1655464900000|2022-06-17 11:21:40|11485.8|11483|11491.8|11489|11491.8|11489|11484.8|11482|51
1655464910000|2022-06-17 11:21:50|11492.8|11490|11494.4|11490.4|11494.4|11491.5|11490.8|11488|40
1655464920000|2022-06-17 11:22:00|11494.3|11491.5|11495.3|11492.5|11498.3|11495.5|11494.3|11491.5|53
1655464930000|2022-06-17 11:22:10|11495.8|11493|11499.3|11496.5|11500.3|11497.5|11495.8|11493|44
1655464940000|2022-06-17 11:22:20|11500.3|11497.5|11497.3|11494.5|11502.8|11500|11496.3|11493.5|30
1655464950000|2022-06-17 11:22:30|11498.3|11495.5|11499.3|11496.5|11500.4|11497|11497.8|11494.4|8
1655464960000|2022-06-17 11:22:40|11500.3|11497.5|11500.3|11497.5|11502.4|11499.5|11499.3|11496.4|5
1655464970000|2022-06-17 11:22:50|11499.8|11497|11501.3|11498.5|11501.8|11499|11499.8|11497|12
1655464980000|2022-06-17 11:23:00|11500.8|11498|11500.3|11497.5|11503.8|11501|11499.8|11497|21
1655464990000|2022-06-17 11:23:10|11499.4|11495.4|11500.3|11497.5|11501.3|11498.5|11498.3|11495.4|29
1655465000000|2022-06-17 11:23:20|11499.8|11497|11494.3|11491.5|11501.3|11498.5|11493.8|11491|42
1655465010000|2022-06-17 11:23:30|11495.3|11492.5|11495.3|11492.5|11495.4|11492.5|11493.8|11491|10
1655465020000|2022-06-17 11:23:40|11496.3|11493.5|11495.3|11492.5|11497.4|11494.5|11494.3|11491.5|17
1655465030000|2022-06-17 11:23:50|11495.8|11493|11496.8|11494|11497.3|11494.5|11491.3|11488.5|52
1655465040000|2022-06-17 11:24:00|11495.8|11493|11493.3|11490.5|11495.8|11493|11492.3|11489.5|35
1655465050000|2022-06-17 11:24:10|11492.3|11489.5|11489.8|11487|11492.3|11489.5|11489.8|11487|22
1655465060000|2022-06-17 11:24:20|11490.3|11487.5|11489.3|11486.5|11490.8|11488|11488.3|11485.5|12
1655465070000|2022-06-17 11:24:30|11488.3|11485.5|11502.3|11499.5|11502.3|11499.5|11488.3|11485.5|25
1655465080000|2022-06-17 11:24:40|11502.4|11498.4|11501.3|11498.5|11502.4|11499.5|11498.3|11495.4|8
1655465090000|2022-06-17 11:24:50|11502.4|11498.4|11503.3|11500.5|11504.4|11501.5|11501.3|11498.4|10
1655465100000|2022-06-17 11:25:00|11502.3|11499.5|11502.8|11500|11502.8|11500|11500.3|11497.4|7
1655465110000|2022-06-17 11:25:10|11502.3|11499.5|11501.4|11497.4|11502.3|11499.5|11500.3|11497.4|12
1655465120000|2022-06-17 11:25:20|11501.3|11498.5|11502.4|11498.4|11502.4|11499.5|11499.3|11496.5|27
1655465130000|2022-06-17 11:25:30|11502.3|11499.5|11504.3|11501.5|11506.3|11503.5|11502.3|11499.4|15
1655465140000|2022-06-17 11:25:40|11505.3|11502.5|11500.3|11497.5|11505.3|11502.5|11499.8|11497|15
1655465150000|2022-06-17 11:25:50|11504.8|11496.8|11507.3|11504.5|11507.8|11505|11502.3|11496.8|57
1655465160000|2022-06-17 11:26:00|11508.2|11505.4|11514.2|11511.4|11514.7|11511.9|11507.3|11504.5|76
1655465170000|2022-06-17 11:26:10|11515.2|11512.4|11512.2|11509.4|11515.2|11512.4|11511.2|11508.4|36
1655465180000|2022-06-17 11:26:20|11513.2|11510.4|11514.2|11511.4|11515.7|11512.9|11511.7|11508.9|23
1655465190000|2022-06-17 11:26:30|11513.7|11510.9|11514.2|11511.4|11515.3|11511.9|11511.7|11508.9|32
1655465200000|2022-06-17 11:26:40|11515.2|11512.4|11515.2|11512.4|11515.2|11512.4|11514.2|11511.4|3
1655465210000|2022-06-17 11:26:50|11513.7|11510.9|11515.2|11512.4|11515.3|11512.4|11513.7|11510.9|7
1655465220000|2022-06-17 11:27:00|11513.7|11510.9|11515.2|11512.4|11516.7|11513.9|11513.7|11510.9|24
1655465230000|2022-06-17 11:27:10|11514.2|11511.4|11515.2|11512.4|11516.7|11513.9|11512.2|11509.3|28
1655465240000|2022-06-17 11:27:20|11514.7|11511.9|11514.2|11511.4|11515.2|11512.4|11514.2|11511.4|2
1655465250000|2022-06-17 11:27:30|11513.7|11510.9|11512.2|11509.4|11513.7|11510.9|11512.2|11509.3|3
1655465260000|2022-06-17 11:27:40|11514.2|11511.4|11515.2|11512.4|11515.7|11512.9|11514.2|11511.4|11
1655465270000|2022-06-17 11:27:50|11513.7|11510.9|11515.7|11512.9|11515.7|11512.9|11513.7|11510.9|6
1655465280000|2022-06-17 11:28:00|11514.7|11511.9|11514.7|11511.9|11515.7|11512.9|11512.7|11509.9|23
1655465290000|2022-06-17 11:28:10|11515.7|11512.9|11513.7|11510.9|11515.7|11512.9|11512.7|11509.9|14
1655465300000|2022-06-17 11:28:20|11513.2|11510.4|11513.2|11510.4|11513.7|11510.9|11512.2|11509.3|21
1655465310000|2022-06-17 11:28:30|11512.7|11509.9|11511.7|11508.9|11513.2|11510.4|11511.7|11508.9|15
1655465320000|2022-06-17 11:28:40|11512.2|11509.4|11507.2|11504.4|11512.2|11509.4|11505.7|11502.9|45
1655465330000|2022-06-17 11:28:50|11507.7|11504.9|11506.2|11503.4|11508.2|11505.4|11505.7|11502.9|19
1655465340000|2022-06-17 11:29:00|11505.7|11502.9|11506.2|11503.4|11506.2|11503.4|11501.7|11498.9|28
1655465350000|2022-06-17 11:29:10|11505.2|11502.4|11503.7|11500.9|11506.3|11503.4|11502.2|11499.4|12
1655465360000|2022-06-17 11:29:20|11503.2|11500.4|11507.7|11504.9|11509.2|11506.4|11502.2|11499.4|15
1655465370000|2022-06-17 11:29:30|11507.2|11504.4|11507.7|11504.9|11507.7|11504.9|11506.2|11503.4|9
1655465380000|2022-06-17 11:29:40|11507.2|11504.4|11505.2|11502.4|11507.2|11504.4|11504.2|11501.4|9
1655465390000|2022-06-17 11:29:50|11506.3|11502.3|11505.7|11502.9|11506.7|11503.9|11504.7|11501.9|7
1655465400000|2022-06-17 11:30:00|11506.2|11503.4|11506.7|11503.9|11507.7|11504.9|11505.7|11502.9|23
1655465410000|2022-06-17 11:30:10|11506.2|11503.4|11502.7|11499.9|11506.2|11503.4|11502.2|11499.4|15
1655465420000|2022-06-17 11:30:20|11503.7|11500.9|11501.7|11498.9|11503.7|11500.9|11500.2|11497.4|33
1655465430000|2022-06-17 11:30:30|11501.2|11498.4|11497.7|11494.9|11501.7|11498.9|11496.2|11493.4|62
1655465440000|2022-06-17 11:30:40|11497.2|11494.4|11494.2|11491.4|11497.2|11494.4|11491.7|11488.9|42
1655465450000|2022-06-17 11:30:50|11495.2|11492.4|11493.2|11490.4|11495.2|11492.4|11492.2|11489.4|21
1655465460000|2022-06-17 11:31:00|11493.7|11490.9|11492.7|11489.9|11495.7|11492.9|11492.2|11489.4|29
1655465470000|2022-06-17 11:31:10|11493.2|11490.4|11509.2|11506.4|11509.2|11506.4|11492.7|11489.9|38
1655465480000|2022-06-17 11:31:20|11508.2|11505.4|11508.7|11505.9|11511.7|11508.9|11507.2|11504.4|33
1655465490000|2022-06-17 11:31:30|11508.2|11505.4|11507.2|11504.4|11508.3|11505.4|11505.7|11502.9|18
1655465500000|2022-06-17 11:31:40|11507.3|11503.3|11493.2|11490.4|11507.3|11503.9|11493.2|11490.4|73
1655465510000|2022-06-17 11:31:50|11493.7|11490.9|11494.2|11491.4|11494.3|11491.4|11491.2|11488.4|38
1655465520000|2022-06-17 11:32:00|11494.3|11490.3|11495.2|11492.4|11498.3|11495.4|11494.2|11490.3|37
1655465530000|2022-06-17 11:32:10|11495.3|11491.3|11494.2|11491.4|11496.3|11493.4|11493.7|11490.3|15
1655465540000|2022-06-17 11:32:20|11494.3|11490.3|11492.2|11489.4|11494.3|11490.4|11492.2|11489.4|6
1655465550000|2022-06-17 11:32:30|11492.3|11488.3|11490.2|11487.4|11492.3|11488.4|11489.2|11486.3|13
1655465560000|2022-06-17 11:32:40|11491.2|11488.4|11485.2|11482.4|11491.3|11488.4|11484.2|11481.3|22
1655465570000|2022-06-17 11:32:50|11485.7|11482.9|11481.2|11478.4|11487.3|11484.4|11481.2|11478.3|29
1655465580000|2022-06-17 11:33:00|11481.7|11478.9|11489.2|11486.4|11489.7|11486.9|11481.7|11478.9|37
1655465590000|2022-06-17 11:33:10|11490.2|11487.4|11486.2|11483.4|11490.2|11487.4|11485.7|11482.9|7
1655465600000|2022-06-17 11:33:20|11485.7|11482.9|11482.2|11479.4|11485.7|11482.9|11480.2|11477.3|16
1655465610000|2022-06-17 11:33:30|11482.7|11479.9|11485.2|11482.4|11485.2|11482.4|11481.7|11478.9|15
1655465620000|2022-06-17 11:33:40|11484.7|11481.9|11489.3|11485.3|11489.3|11486.4|11484.2|11481.3|10
1655465630000|2022-06-17 11:33:50|11490.3|11486.3|11487.3|11483.3|11490.3|11487.4|11485.2|11482.3|44
1655465640000|2022-06-17 11:34:00|11487.2|11484.4|11492.2|11489.4|11493.7|11490.9|11486.2|11483.3|14
1655465650000|2022-06-17 11:34:10|11492.7|11489.9|11495.2|11492.4|11495.2|11492.4|11492.2|11489.3|14
1655465660000|2022-06-17 11:34:20|11494.7|11491.9|11493.2|11490.4|11494.7|11491.9|11492.2|11489.4|7
1655465670000|2022-06-17 11:34:30|11494.2|11491.4|11495.2|11492.4|11496.2|11493.4|11493.7|11490.3|30
1655465680000|2022-06-17 11:34:40|11496.3|11492.3|11496.2|11493.4|11497.3|11493.4|11495.2|11491.3|8
1655465690000|2022-06-17 11:34:50|11497.2|11494.4|11497.2|11494.4|11498.2|11495.4|11497.2|11494.4|2
1655465700000|2022-06-17 11:35:00|11498.2|11495.4|11503.2|11500.4|11506.3|11502.9|11498.2|11495.4|39
1655465710000|2022-06-17 11:35:10|11504.3|11500.3|11501.2|11498.4|11505.3|11501.4|11501.2|11498.3|30
1655465720000|2022-06-17 11:35:20|11502.3|11498.3|11501.7|11498.9|11502.3|11499.4|11497.7|11494.9|10
1655465730000|2022-06-17 11:35:30|11501.2|11498.4|11499.7|11496.9|11502.7|11499.9|11499.7|11496.9|18
1655465740000|2022-06-17 11:35:40|11499.2|11496.4|11498.2|11495.4|11499.2|11496.4|11498.2|11495.4|8
1655465750000|2022-06-17 11:35:50|11497.7|11494.9|11496.2|11493.4|11497.7|11494.9|11495.7|11492.9|11
1655465760000|2022-06-17 11:36:00|11496.3|11492.3|11493.2|11490.4|11496.3|11492.9|11491.2|11488.4|30
1655465770000|2022-06-17 11:36:10|11492.7|11489.9|11493.2|11490.4|11497.2|11494.4|11492.7|11489.9|8
1655465780000|2022-06-17 11:36:20|11494.3|11490.3|11490.2|11487.4|11495.2|11492.4|11489.3|11486.5|31
1655465790000|2022-06-17 11:36:30|11489.7|11486.9|11489.2|11486.4|11492.3|11489.4|11489.2|11486.3|29
1655465800000|2022-06-17 11:36:40|11487.8|11485|11494.2|11491.4|11494.3|11491.4|11487.8|11485|23
1655465810000|2022-06-17 11:36:50|11494.3|11490.3|11491.2|11488.4|11497.3|11494.4|11490.2|11487.4|46
1655465820000|2022-06-17 11:37:00|11490.2|11487.4|11483.7|11480.9|11490.2|11487.4|11479.8|11477|80
1655465830000|2022-06-17 11:37:10|11483.2|11480.4|11479.3|11475.3|11483.7|11480.9|11473.2|11470.4|54
1655465840000|2022-06-17 11:37:20|11478.2|11475.4|11481.2|11478.4|11481.7|11478.9|11477.7|11474.9|22
1655465850000|2022-06-17 11:37:30|11480.7|11477.9|11482.2|11479.4|11482.7|11479.9|11480.7|11477.9|21
1655465860000|2022-06-17 11:37:40|11481.7|11478.9|11482.2|11479.4|11482.7|11479.9|11481.7|11478.9|9
1655465870000|2022-06-17 11:37:50|11482.3|11478.3|11479.2|11476.4|11483.2|11480.4|11477.8|11475|31
1655465880000|2022-06-17 11:38:00|11478.3|11475.5|11481.2|11478.4|11482.3|11478.9|11476.2|11473.3|34
1655465890000|2022-06-17 11:38:10|11482.2|11479.4|11487.2|11484.4|11488.7|11485.9|11482.2|11479.4|76
1655465900000|2022-06-17 11:38:20|11488.3|11484.3|11484.2|11481.4|11488.3|11485.4|11484.2|11481.3|8
1655465910000|2022-06-17 11:38:30|11484.7|11481.9|11484.2|11481.4|11484.7|11481.9|11484.2|11481.4|5
1655465920000|2022-06-17 11:38:40|11486.2|11483.4|11485.2|11482.4|11486.2|11483.4|11485.2|11482.4|13
1655465930000|2022-06-17 11:38:50|11485.7|11482.9|11478.2|11475.4|11485.7|11482.9|11477.7|11474.9|25
1655465940000|2022-06-17 11:39:00|11477.7|11474.9|11484.2|11481.4|11486.2|11483.4|11477.7|11474.9|66
1655465950000|2022-06-17 11:39:10|11485.2|11482.4|11483.2|11480.4|11485.7|11482.9|11482.7|11479.9|14
1655465960000|2022-06-17 11:39:20|11481.8|11479|11478.7|11475.9|11483.7|11480.9|11478.7|11475.9|22
1655465970000|2022-06-17 11:39:30|11477.7|11474.9|11477.2|11474.4|11478.3|11475.4|11475.2|11472.4|56
1655465980000|2022-06-17 11:39:40|11475.8|11473|11475.7|11472.9|11476.7|11473.9|11472.7|11469.9|31
1655465990000|2022-06-17 11:39:50|11475.2|11472.4|11476.2|11473.4|11476.2|11473.4|11474.2|11471.3|13
1655466000000|2022-06-17 11:40:00|11477.2|11474.4|11478.2|11475.4|11482.7|11479.9|11477.2|11474.4|28
1655466010000|2022-06-17 11:40:10|11477.7|11474.9|11475.2|11472.4|11478.2|11475.4|11474.7|11471.9|24
1655466020000|2022-06-17 11:40:20|11476.2|11473.4|11471.2|11468.4|11476.2|11473.4|11469.2|11466.4|44
1655466030000|2022-06-17 11:40:30|11469.7|11466.9|11467.2|11464.4|11469.7|11466.9|11464.2|11461.4|38
1655466040000|2022-06-17 11:40:40|11468.2|11465.4|11466.2|11463.4|11468.2|11465.4|11463.7|11460.9|68
1655466050000|2022-06-17 11:40:50|11465.7|11462.9|11471.7|11468.9|11471.7|11468.9|11464.7|11461.9|56
1655466060000|2022-06-17 11:41:00|11472.2|11469.4|11476.2|11473.4|11477.7|11474.9|11472.2|11469.4|97
1655466070000|2022-06-17 11:41:10|11478.7|11475.9|11476.2|11473.4|11480.2|11477.4|11476.2|11473.4|32
1655466080000|2022-06-17 11:41:20|11475.7|11472.9|11477.2|11474.4|11477.2|11474.4|11475.7|11472.9|6
1655466090000|2022-06-17 11:41:30|11477.7|11474.9|11479.2|11476.4|11479.7|11476.9|11477.7|11474.9|7
1655466100000|2022-06-17 11:41:40|11479.7|11476.9|11478.7|11475.9|11479.7|11476.9|11478.7|11475.9|3
1655466110000|2022-06-17 11:41:50|11478.2|11475.4|11477.7|11474.9|11480.2|11477.4|11477.2|11474.3|12
1655466120000|2022-06-17 11:42:00|11477.2|11474.4|11483.2|11480.4|11485.2|11482.4|11475.7|11472.9|47
1655466130000|2022-06-17 11:42:10|11484.2|11481.4|11488.2|11485.4|11488.7|11485.9|11482.2|11479.3|34
1655466140000|2022-06-17 11:42:20|11488.7|11485.9|11488.2|11485.4|11493.3|11490.4|11488.2|11485.4|41
1655466150000|2022-06-17 11:42:30|11489.2|11486.4|11488.2|11485.4|11490.6|11487.8|11488.2|11485.3|32
1655466160000|2022-06-17 11:42:40|11487.2|11484.4|11481.7|11478.9|11487.2|11484.4|11481.7|11478.9|14
1655466170000|2022-06-17 11:42:50|11481.2|11478.4|11482.2|11479.4|11484.3|11481.4|11480.2|11477.4|23
1655466180000|2022-06-17 11:43:00|11480.7|11477.9|11477.7|11474.9|11480.7|11477.9|11477.7|11474.9|20
1655466190000|2022-06-17 11:43:10|11478.2|11475.4|11481.2|11478.4|11481.2|11478.4|11477.7|11474.9|25
1655466200000|2022-06-17 11:43:20|11480.2|11477.4|11480.2|11477.4|11480.2|11477.4|11478.2|11475.4|7
1655466210000|2022-06-17 11:43:30|11479.2|11476.4|11479.2|11476.4|11481.2|11478.4|11478.2|11475.4|9
1655466220000|2022-06-17 11:43:40|11478.2|11475.4|11471.2|11468.4|11478.2|11475.4|11471.2|11468.4|26
1655466230000|2022-06-17 11:43:50|11474.2|11471.4|11474.2|11471.4|11475.2|11472.4|11473.2|11470.3|8
1655466240000|2022-06-17 11:44:00|11473.7|11470.9|11470.2|11467.4|11474.2|11471.4|11470.2|11467.4|23
1655466250000|2022-06-17 11:44:10|11469.7|11466.9|11471.2|11468.4|11471.2|11468.4|11468.2|11465.4|5
1655466260000|2022-06-17 11:44:20|11470.2|11467.4|11469.7|11466.9|11470.2|11467.4|11468.2|11465.3|9
1655466270000|2022-06-17 11:44:30|11469.2|11466.4|11473.2|11470.4|11473.7|11470.9|11469.2|11466.4|10
1655466280000|2022-06-17 11:44:40|11472.2|11469.4|11470.2|11467.4|11473.7|11470.9|11470.2|11467.4|15
1655466290000|2022-06-17 11:44:50|11470.7|11467.9|11473.2|11470.4|11473.2|11470.4|11470.7|11467.9|5
1655466300000|2022-06-17 11:45:00|11472.2|11469.4|11468.7|11465.9|11472.2|11469.4|11466.2|11463.4|17
1655466310000|2022-06-17 11:45:10|11469.7|11466.9|11472.2|11469.4|11474.2|11471.4|11468.7|11465.9|18
1655466320000|2022-06-17 11:45:20|11473.3|11469.3|11470.2|11467.4|11473.3|11469.9|11469.7|11466.9|9
1655466330000|2022-06-17 11:45:30|11469.7|11466.9|11470.2|11467.4|11470.2|11467.4|11469.7|11466.9|1
1655466340000|2022-06-17 11:45:40|11469.2|11466.4|11471.2|11468.4|11472.2|11469.4|11469.2|11466.4|8
1655466350000|2022-06-17 11:45:50|11471.7|11468.9|11473.7|11470.9|11474.3|11471.4|11471.7|11468.9|7
1655466360000|2022-06-17 11:46:00|11474.7|11471.9|11478.2|11475.4|11480.3|11477.4|11474.7|11471.9|31
1655466370000|2022-06-17 11:46:10|11477.2|11474.4|11478.2|11475.4|11478.7|11475.9|11476.7|11473.9|14
1655466380000|2022-06-17 11:46:20|11477.2|11474.4|11477.2|11474.4|11478.7|11475.9|11476.7|11473.9|11
1655466390000|2022-06-17 11:46:30|11477.7|11474.9|11480.2|11477.4|11482.7|11479.9|11477.7|11474.9|28
1655466400000|2022-06-17 11:46:40|11479.7|11476.9|11488.1|11485.3|11490.2|11487.4|11479.7|11476.9|33
1655466410000|2022-06-17 11:46:50|11489.2|11486.4|11489.1|11486.3|11498.7|11494.3|11486.7|11483.9|75
1655466420000|2022-06-17 11:47:00|11489.6|11486.8|11487.2|11484.4|11490.3|11486.9|11484.1|11481.3|26
1655466430000|2022-06-17 11:47:10|11485.6|11482.8|11487.7|11484.9|11488.2|11485.4|11485.6|11482.8|13
1655466440000|2022-06-17 11:47:20|11487.2|11484.4|11488.6|11485.8|11488.6|11485.8|11485.7|11482.9|7
1655466450000|2022-06-17 11:47:30|11488.1|11485.3|11488.2|11484.2|11489.1|11486.3|11487.2|11484.2|3
1655466460000|2022-06-17 11:47:40|11487.1|11484.3|11490.1|11487.3|11491.1|11488.3|11486.1|11483.3|32
1655466470000|2022-06-17 11:47:50|11490.2|11486.2|11492.1|11489.3|11494.2|11491.3|11489.1|11486.2|91
1655466480000|2022-06-17 11:48:00|11493.1|11490.3|11497.1|11494.3|11498.2|11495.3|11493.1|11490.2|62
1655466490000|2022-06-17 11:48:10|11498.2|11494.2|11496.6|11493.8|11499.1|11496.3|11496.6|11493.8|14
1655466500000|2022-06-17 11:48:20|11496.1|11493.3|11495.1|11492.3|11497.1|11494.3|11495.1|11492.2|15
1655466510000|2022-06-17 11:48:30|11494.1|11491.3|11493.1|11490.3|11494.6|11491.8|11488.7|11485.9|26
1655466520000|2022-06-17 11:48:40|11492.1|11489.3|11493.1|11490.3|11495.2|11491.8|11491.1|11488.2|10
1655466530000|2022-06-17 11:48:50|11492.1|11489.3|11493.2|11489.2|11493.2|11490.3|11489.6|11486.2|9
1655466540000|2022-06-17 11:49:00|11492.1|11489.3|11487.1|11484.3|11492.1|11489.3|11485.1|11482.3|19
1655466550000|2022-06-17 11:49:10|11487.2|11483.2|11490.2|11486.2|11490.2|11486.3|11486.1|11483.2|11
1655466560000|2022-06-17 11:49:20|11489.1|11486.3|11491.6|11488.8|11493.2|11490.3|11488.1|11485.2|13
1655466570000|2022-06-17 11:49:30|11492.1|11489.3|11491.1|11488.3|11492.6|11489.8|11491.1|11488.3|6
1655466580000|2022-06-17 11:49:40|11492.1|11489.3|11492.1|11489.3|11492.2|11489.3|11490.6|11487.8|8
1655466590000|2022-06-17 11:49:50|11492.2|11488.2|11492.1|11489.3|11493.6|11490.8|11492.1|11488.2|6
1655466600000|2022-06-17 11:50:00|11493.1|11490.3|11492.1|11489.3|11494.1|11491.3|11491.1|11488.3|18
1655466610000|2022-06-17 11:50:10|11492.6|11489.8|11494.2|11490.2|11496.2|11492.3|11492.6|11489.8|10
1655466620000|2022-06-17 11:50:20|11493.1|11490.3|11493.1|11490.3|11494.2|11491.3|11493.1|11490.2|1
1655466630000|2022-06-17 11:50:30|11494.1|11491.3|11495.2|11491.2|11495.2|11492.3|11492.6|11489.8|42
1655466640000|2022-06-17 11:50:40|11495.1|11492.3|11495.2|11491.2|11495.2|11492.3|11493.6|11490.8|4
1655466650000|2022-06-17 11:50:50|11494.1|11491.3|11496.1|11493.3|11497.2|11493.8|11494.1|11491.3|8
1655466660000|2022-06-17 11:51:00|11498.1|11495.3|11502.6|11499.8|11504.6|11501.8|11498.1|11495.2|89
1655466670000|2022-06-17 11:51:10|11503.1|11500.3|11506.1|11503.3|11506.6|11503.8|11503.1|11500.3|51
1655466680000|2022-06-17 11:51:20|11507.2|11503.2|11506.1|11503.3|11507.2|11503.3|11503.1|11500.3|22
1655466690000|2022-06-17 11:51:30|11506.6|11503.8|11503.1|11500.3|11506.6|11503.8|11502.1|11499.3|19
1655466700000|2022-06-17 11:51:40|11503.6|11500.8|11501.1|11498.3|11503.6|11500.8|11500.6|11497.2|16
1655466710000|2022-06-17 11:51:50|11501.6|11498.8|11501.1|11498.3|11502.6|11499.8|11500.1|11497.2|20
1655466720000|2022-06-17 11:52:00|11501.6|11498.8|11504.1|11501.3|11505.6|11502.8|11501.6|11498.8|39
1655466730000|2022-06-17 11:52:10|11503.6|11500.8|11504.1|11501.3|11505.6|11502.8|11502.1|11499.3|10
1655466740000|2022-06-17 11:52:20|11503.6|11500.8|11503.1|11500.3|11504.1|11501.3|11500.6|11497.8|47
1655466750000|2022-06-17 11:52:30|11501.6|11498.8|11495.6|11492.8|11501.6|11498.8|11493.1|11490.3|65
1655466760000|2022-06-17 11:52:40|11494.6|11491.8|11500.1|11497.3|11502.2|11498.3|11494.6|11491.8|43
1655466770000|2022-06-17 11:52:50|11501.1|11498.3|11501.1|11498.3|11502.2|11499.3|11500.6|11497.8|7
1655466780000|2022-06-17 11:53:00|11500.1|11497.3|11502.1|11499.3|11502.6|11499.8|11500.1|11497.3|9
1655466790000|2022-06-17 11:53:10|11502.6|11499.8|11498.1|11495.3|11502.6|11499.8|11498.1|11495.3|6
1655466800000|2022-06-17 11:53:20|11497.6|11494.8|11495.1|11492.3|11497.6|11494.8|11494.6|11491.8|23
1655466810000|2022-06-17 11:53:30|11495.6|11492.8|11498.6|11495.8|11499.6|11496.8|11494.6|11491.8|7
1655466820000|2022-06-17 11:53:40|11497.6|11494.8|11495.6|11492.8|11498.1|11495.3|11495.1|11492.3|8
1655466830000|2022-06-17 11:53:50|11496.1|11493.3|11497.1|11494.3|11498.1|11495.3|11496.1|11493.3|2
1655466840000|2022-06-17 11:54:00|11496.6|11493.8|11495.1|11492.3|11496.6|11493.8|11493.1|11490.2|14
1655466850000|2022-06-17 11:54:10|11494.6|11491.8|11494.1|11491.3|11495.1|11492.3|11493.1|11490.2|17
1655466860000|2022-06-17 11:54:20|11493.6|11490.8|11497.6|11494.8|11498.6|11495.8|11493.1|11490.3|30
1655466870000|2022-06-17 11:54:30|11497.1|11494.3|11499.2|11495.2|11499.2|11496.3|11497.1|11494.3|6
1655466880000|2022-06-17 11:54:40|11498.1|11495.3|11502.1|11499.3|11502.1|11499.3|11498.1|11495.3|16
1655466890000|2022-06-17 11:54:50|11502.6|11499.8|11499.6|11496.8|11505.1|11502.3|11499.6|11496.8|19
1655466900000|2022-06-17 11:55:00|11499.1|11496.3|11498.1|11495.3|11503.2|11499.3|11498.1|11495.3|17
1655466910000|2022-06-17 11:55:10|11498.6|11495.8|11499.1|11496.3|11499.2|11496.3|11498.1|11495.2|3
1655466920000|2022-06-17 11:55:20|11499.6|11496.8|11500.1|11497.3|11501.1|11498.3|11499.1|11496.3|3
1655466930000|2022-06-17 11:55:30|11499.1|11496.3|11500.1|11497.3|11500.1|11497.3|11499.1|11496.3|6
1655466940000|2022-06-17 11:55:40|11501.2|11497.2|11501.1|11498.3|11501.2|11498.3|11501.1|11497.2|1
1655466950000|2022-06-17 11:55:50|11500.1|11497.3|11500.1|11497.3|11500.1|11497.3|11499.1|11496.3|1
1655466960000|2022-06-17 11:56:00|11499.6|11496.8|11499.6|11496.8|11500.1|11497.3|11499.6|11496.8|3
1655466970000|2022-06-17 11:56:10|11499.1|11496.3|11497.1|11494.3|11499.1|11496.3|11495.1|11492.3|14
1655466980000|2022-06-17 11:56:20|11498.1|11495.3|11494.1|11491.3|11499.2|11496.3|11493.6|11490.8|7
1655466990000|2022-06-17 11:56:30|11493.6|11490.8|11496.2|11492.2|11496.6|11493.8|11493.1|11490.3|9
1655467000000|2022-06-17 11:56:40|11496.1|11493.3|11495.6|11492.8|11497.1|11494.3|11495.1|11492.2|5
1655467010000|2022-06-17 11:56:50|11496.1|11493.3|11497.1|11494.3|11498.1|11495.3|11496.1|11493.2|9
1655467020000|2022-06-17 11:57:00|11496.1|11493.3|11494.6|11491.8|11496.1|11493.3|11493.1|11490.2|6
1655467030000|2022-06-17 11:57:10|11495.1|11492.3|11495.1|11492.3|11496.1|11493.3|11495.1|11492.3|6
1655467040000|2022-06-17 11:57:20|11494.1|11491.3|11494.1|11491.3|11495.1|11492.3|11493.1|11490.3|4
1655467050000|2022-06-17 11:57:30|11493.6|11490.8|11494.6|11491.8|11495.6|11492.8|11493.6|11490.8|5
1655467060000|2022-06-17 11:57:40|11494.1|11491.3|11493.1|11490.3|11494.2|11491.3|11492.6|11489.8|32
1655467070000|2022-06-17 11:57:50|11492.6|11489.8|11493.1|11490.3|11494.2|11491.3|11492.6|11489.8|9
1655467080000|2022-06-17 11:58:00|11492.6|11489.8|11493.1|11490.3|11493.6|11490.8|11492.6|11489.8|35
1655467090000|2022-06-17 11:58:10|11492.6|11489.8|11493.1|11490.3|11494.5|11491.7|11492.6|11489.8|8
1655467100000|2022-06-17 11:58:20|11492.1|11489.3|11494.1|11491.3|11495.6|11492.8|11489.1|11486.3|57
1655467110000|2022-06-17 11:58:30|11493.6|11490.8|11493.1|11490.3|11494.2|11491.3|11493.1|11490.2|2
1655467120000|2022-06-17 11:58:40|11493.6|11490.8|11492.1|11489.3|11493.6|11490.8|11491.1|11488.3|6
1655467130000|2022-06-17 11:58:50|11491.6|11488.8|11491.6|11488.8|11492.1|11489.3|11488.6|11485.8|17
1655467140000|2022-06-17 11:59:00|11491.1|11488.3|11486.1|11483.3|11491.1|11488.3|11483.1|11480.3|61
1655467150000|2022-06-17 11:59:10|11486.6|11483.8|11487.1|11484.3|11488.2|11485.3|11486.6|11483.8|15
1655467160000|2022-06-17 11:59:20|11486.6|11483.8|11490.1|11487.3|11490.1|11487.3|11485.1|11482.3|30
1655467170000|2022-06-17 11:59:30|11491.5|11488.7|11495.1|11492.3|11496.2|11493.3|11491.5|11488.7|48
1655467180000|2022-06-17 11:59:40|11494.1|11491.3|11497.1|11494.3|11497.1|11494.3|11493.1|11490.2|8
1655467190000|2022-06-17 11:59:50|11497.2|11493.1|11494.1|11491.3|11497.2|11493.3|11492.1|11489.3|20
1655467200000|2022-06-17 12:00:00|11495.1|11492.3|11484.1|11481.3|11495.1|11492.3|11483.6|11480.8|84
1655467210000|2022-06-17 12:00:10|11484.6|11481.8|11483.1|11480.3|11485.6|11482.8|11483.1|11480.3|10
1655467220000|2022-06-17 12:00:20|11483.6|11480.8|11481.6|11478.8|11483.6|11480.8|11478.6|11475.8|31
1655467230000|2022-06-17 12:00:30|11481.1|11478.3|11482.1|11479.3|11482.1|11479.3|11480.6|11477.8|12
1655467240000|2022-06-17 12:00:40|11481.6|11478.8|11482.6|11479.8|11483.6|11480.8|11481.1|11478.3|15
1655467250000|2022-06-17 12:00:50|11483.6|11480.8|11479.1|11476.3|11485.1|11482.3|11477.6|11474.8|28
1655467260000|2022-06-17 12:01:00|11478.1|11475.3|11475.1|11472.3|11478.1|11475.3|11471.6|11468.8|90
1655467270000|2022-06-17 12:01:10|11474.6|11471.8|11472.1|11469.3|11475.6|11472.8|11471.1|11468.3|19
1655467280000|2022-06-17 12:01:20|11471.1|11468.3|11467.6|11464.8|11471.6|11468.8|11467.6|11464.8|25
1655467290000|2022-06-17 12:01:30|11467.1|11464.3|11466.1|11463.3|11467.6|11464.8|11464.6|11461.8|39
1655467300000|2022-06-17 12:01:40|11465.6|11462.8|11464.1|11461.3|11466.1|11463.3|11463.6|11460.8|24
1655467310000|2022-06-17 12:01:50|11464.6|11461.8|11462.1|11459.3|11466.1|11463.3|11461.1|11458.3|50
1655467320000|2022-06-17 12:02:00|11462.6|11459.8|11456.1|11453.3|11463.6|11460.8|11455.6|11452.8|63
1655467330000|2022-06-17 12:02:10|11456.6|11453.8|11457.6|11454.8|11459.6|11456.8|11456.6|11453.8|32
1655467340000|2022-06-17 12:02:20|11458.1|11455.3|11455.1|11452.3|11459.7|11455.3|11454.1|11451.3|33
1655467350000|2022-06-17 12:02:30|11454.6|11451.8|11451.6|11448.8|11456.6|11453.8|11451.6|11448.8|38
1655467360000|2022-06-17 12:02:40|11450.6|11447.8|11447.1|11444.3|11451.1|11448.3|11446.6|11443.8|55
1655467370000|2022-06-17 12:02:50|11446.6|11443.8|11447.6|11444.8|11450.6|11447.8|11445.1|11442.3|74
1655467380000|2022-06-17 12:03:00|11448.1|11445.3|11445.1|11442.3|11448.1|11445.3|11442.6|11439.8|121
1655467390000|2022-06-17 12:03:10|11445.6|11442.8|11445.1|11442.3|11445.6|11442.8|11443.6|11440.8|17
1655467400000|2022-06-17 12:03:20|11444.6|11441.8|11442.1|11439.3|11445.6|11442.8|11439.6|11436.8|73
1655467410000|2022-06-17 12:03:30|11443.1|11440.3|11447.1|11444.3|11450.1|11447.3|11443.1|11440.3|67
1655467420000|2022-06-17 12:03:40|11446.6|11443.8|11447.1|11444.3|11450.6|11447.8|11446.1|11443.2|23
1655467430000|2022-06-17 12:03:50|11446.1|11443.3|11441.1|11438.3|11447.1|11444.3|11441.1|11437.2|59
1655467440000|2022-06-17 12:04:00|11440.6|11437.8|11444.1|11441.3|11444.1|11441.3|11438.6|11435.8|71
1655467450000|2022-06-17 12:04:10|11445.1|11442.3|11447.1|11444.3|11447.1|11444.3|11441.1|11438.3|47
1655467460000|2022-06-17 12:04:20|11446.6|11443.8|11450.1|11447.3|11450.1|11447.3|11446.6|11443.8|28
1655467470000|2022-06-17 12:04:30|11450.6|11447.8|11452.1|11449.3|11452.6|11449.8|11450.6|11447.8|16
1655467480000|2022-06-17 12:04:40|11451.6|11448.8|11453.1|11450.3|11455.6|11452.8|11451.1|11448.3|27
1655467490000|2022-06-17 12:04:50|11453.6|11450.8|11453.1|11450.3|11456.6|11453.8|11452.1|11449.3|14
1655467500000|2022-06-17 12:05:00|11452.6|11449.8|11455.6|11452.8|11456.1|11453.3|11452.6|11449.8|28
1655467510000|2022-06-17 12:05:10|11455.1|11452.3|11451.6|11448.8|11455.1|11452.3|11451.6|11448.8|16
1655467520000|2022-06-17 12:05:20|11452.1|11449.3|11448.1|11445.3|11452.1|11449.3|11448.1|11445.3|72
1655467530000|2022-06-17 12:05:30|11449|11446.2|11446.1|11443.3|11449.1|11446.3|11446.1|11443.2|7
1655467540000|2022-06-17 12:05:40|11445.6|11442.8|11443.6|11440.8|11445.6|11442.8|11442.6|11439.8|31
1655467550000|2022-06-17 12:05:50|11444.1|11441.3|11441.1|11438.3|11444.1|11441.3|11436.1|11433.3|39
1655467560000|2022-06-17 12:06:00|11441.6|11438.8|11441|11438.2|11444.1|11441.3|11439.1|11436.2|23
1655467570000|2022-06-17 12:06:10|11442.1|11439.3|11446.1|11443.3|11446.1|11443.3|11441.6|11438.8|14
1655467580000|2022-06-17 12:06:20|11446.6|11443.8|11445.1|11442.3|11448.1|11445.3|11444.1|11441.3|18
1655467590000|2022-06-17 12:06:30|11444.1|11441.3|11445.1|11442.3|11445.6|11442.8|11443.6|11440.7|12
1655467600000|2022-06-17 12:06:40|11444.1|11441.3|11448.1|11445.3|11450.1|11447.3|11444.1|11441.3|17
1655467610000|2022-06-17 12:06:50|11449|11446.2|11449|11446.2|11449.5|11446.7|11448.1|11445.3|8
1655467620000|2022-06-17 12:07:00|11449.5|11446.7|11453|11450.2|11454|11451.2|11449|11446.2|22
1655467630000|2022-06-17 12:07:10|11452|11449.2|11451|11448.2|11452.1|11449.2|11450|11447.2|6
1655467640000|2022-06-17 12:07:20|11450.5|11447.7|11452|11449.2|11452.5|11449.7|11449|11446.2|9
1655467650000|2022-06-17 12:07:30|11451.1|11448.3|11458|11455.2|11458|11455.2|11451|11448.2|19
1655467660000|2022-06-17 12:07:40|11457.5|11454.7|11457|11454.2|11459.5|11456.7|11456|11453.2|25
1655467670000|2022-06-17 12:07:50|11456|11453.2|11457.5|11454.7|11457.5|11454.7|11456|11453.2|11
1655467680000|2022-06-17 12:08:00|11457|11454.2|11454|11451.2|11457|11454.2|11452.5|11449.7|35
1655467690000|2022-06-17 12:08:10|11453.5|11450.7|11453.5|11450.7|11455|11452.2|11452.1|11449.3|8
1655467700000|2022-06-17 12:08:20|11453|11450.2|11454|11451.2|11455|11452.2|11453|11450.1|8
1655467710000|2022-06-17 12:08:30|11453.5|11450.7|11460|11457.2|11461.1|11458.2|11453.5|11450.7|23
1655467720000|2022-06-17 12:08:40|11459.5|11456.7|11457.5|11454.7|11460|11457.2|11457|11454.2|7
1655467730000|2022-06-17 12:08:50|11458.5|11455.7|11460|11457.2|11460|11457.2|11457.5|11454.7|7
1655467740000|2022-06-17 12:09:00|11459.5|11456.7|11457|11454.2|11459.5|11456.7|11453.5|11450.7|28
1655467750000|2022-06-17 12:09:10|11457.5|11454.7|11459|11456.2|11461.1|11458.2|11457.5|11454.7|12
1655467760000|2022-06-17 12:09:20|11458.5|11455.7|11458.5|11455.7|11459.1|11456.2|11458|11455.1|7
1655467770000|2022-06-17 12:09:30|11459|11456.2|11457|11454.2|11459.5|11456.7|11456.6|11453.8|15
1655467780000|2022-06-17 12:09:40|11458|11455.2|11459|11456.2|11460|11457.2|11457|11454.2|10
1655467790000|2022-06-17 12:09:50|11458|11455.2|11458|11455.2|11459.1|11455.2|11457.5|11454.7|7
1655467800000|2022-06-17 12:10:00|11457.5|11454.7|11461|11458.2|11462|11459.2|11454.5|11451.7|35
1655467810000|2022-06-17 12:10:10|11461.1|11457.1|11461|11458.2|11461.5|11458.7|11460|11457.1|5
1655467820000|2022-06-17 12:10:20|11460|11457.2|11455|11452.2|11461|11458.2|11453.5|11450.7|26
1655467830000|2022-06-17 12:10:30|11455.1|11451.1|11453|11450.2|11456|11453.2|11451.5|11448.7|13
1655467840000|2022-06-17 12:10:40|11454|11451.2|11451.6|11448.8|11455|11452.2|11451.6|11448.8|36
1655467850000|2022-06-17 12:10:50|11451.5|11448.7|11451|11448.2|11452.5|11449.7|11450.5|11447.1|10
1655467860000|2022-06-17 12:11:00|11450.1|11447.3|11449.5|11446.7|11450.1|11447.3|11447|11444.2|45
1655467870000|2022-06-17 12:11:10|11450|11447.2|11456.6|11453.8|11457.5|11454.7|11450|11447.2|28
1655467880000|2022-06-17 12:11:20|11456.1|11453.3|11459|11456.2|11460.1|11456.2|11456|11453.2|38
1655467890000|2022-06-17 12:11:30|11460|11457.2|11467|11464.2|11467.5|11464.7|11458|11455.1|38
1655467900000|2022-06-17 12:11:40|11466.5|11463.7|11469|11466.2|11471.5|11468.7|11466|11463.2|47
1655467910000|2022-06-17 12:11:50|11470.1|11466.1|11468|11465.2|11470.1|11467.2|11468|11465.2|24
1655467920000|2022-06-17 12:12:00|11469.1|11465.1|11468.5|11465.7|11470|11467.2|11466.5|11463.7|47
1655467930000|2022-06-17 12:12:10|11468|11465.2|11469|11466.2|11471|11468.2|11468|11465.1|39
1655467940000|2022-06-17 12:12:20|11468|11465.2|11457|11454.2|11468|11465.2|11456|11453.2|60
1655467950000|2022-06-17 12:12:30|11456|11453.2|11456|11453.2|11457.2|11454.3|11454.6|11451.8|17
1655467960000|2022-06-17 12:12:40|11455.1|11452.3|11455|11452.2|11456.2|11453.2|11453|11450.1|7
1655467970000|2022-06-17 12:12:50|11454|11451.2|11458|11455.2|11459.1|11456.2|11454|11451.2|30
1655467980000|2022-06-17 12:13:00|11457.1|11454.3|11452|11449.2|11457.1|11454.3|11451|11448.2|17
1655467990000|2022-06-17 12:13:10|11453|11450.2|11453|11450.2|11454.1|11451.2|11453|11450.1|3
1655468000000|2022-06-17 12:13:20|11452.5|11449.7|11456|11453.2|11456|11453.2|11452|11449.2|51
1655468010000|2022-06-17 12:13:30|11455|11452.2|11455|11452.2|11455|11452.2|11453.5|11450.7|4
1655468020000|2022-06-17 12:13:40|11454.5|11451.7|11461|11458.2|11462.1|11458.2|11454|11451.2|26
1655468030000|2022-06-17 12:13:50|11460.5|11457.7|11459|11456.2|11460.5|11457.7|11459|11456.2|7
1655468040000|2022-06-17 12:14:00|11458|11455.2|11452.5|11449.7|11458|11455.2|11452.5|11449.7|21
1655468050000|2022-06-17 12:14:10|11452.6|11449.8|11457|11454.2|11457.5|11454.7|11451|11448.2|13
1655468060000|2022-06-17 12:14:20|11457.5|11454.7|11458|11455.2|11458.5|11455.7|11455.5|11452.7|13
1655468070000|2022-06-17 12:14:30|11459|11456.2|11461|11458.2|11461.5|11458.7|11459|11456.2|7
1655468080000|2022-06-17 12:14:40|11461.1|11457.1|11459|11456.2|11461.1|11457.7|11459|11456.1|0
1655468090000|2022-06-17 12:14:50|11459.5|11456.7|11459.5|11456.7|11460|11457.2|11456|11453.2|24
1655468100000|2022-06-17 12:15:00|11460|11457.2|11468.5|11465.7|11468.5|11465.7|11458.5|11455.7|28
1655468110000|2022-06-17 12:15:10|11470.5|11467.7|11475|11472.2|11476.5|11473.7|11469|11466.1|57
1655468120000|2022-06-17 12:15:20|11473.5|11470.7|11472|11469.2|11473.5|11470.7|11468|11463.6|33
1655468130000|2022-06-17 12:15:30|11473|11470.2|11479|11476.2|11479|11476.2|11470.5|11467.7|88
1655468140000|2022-06-17 12:15:40|11479.5|11476.7|11477|11474.2|11480.1|11477.2|11476|11472.1|27
1655468150000|2022-06-17 12:15:50|11478|11475.2|11478|11475.2|11479|11476.2|11477|11474.2|15
1655468160000|2022-06-17 12:16:00|11477.5|11474.7|11476|11473.2|11478|11475.2|11474.5|11471.7|17
1655468170000|2022-06-17 12:16:10|11475.5|11472.7|11475|11472.2|11475.5|11472.7|11474.5|11471.7|11
1655468180000|2022-06-17 12:16:20|11474.5|11471.7|11477|11474.2|11477|11474.2|11473|11470.2|16
1655468190000|2022-06-17 12:16:30|11476|11473.2|11473|11470.2|11477.1|11474.2|11473|11470.2|5
1655468200000|2022-06-17 12:16:40|11473.1|11469.1|11472|11469.2|11474.1|11471.2|11471|11468.2|30
1655468210000|2022-06-17 12:16:50|11472.5|11469.7|11469|11466.2|11472.5|11469.7|11469|11466.2|6
1655468220000|2022-06-17 12:17:00|11468|11465.2|11472.5|11469.7|11473.5|11470.7|11468|11465.2|20
1655468230000|2022-06-17 12:17:10|11471.5|11468.7|11473|11470.2|11474|11471.2|11471.5|11468.7|2
1655468240000|2022-06-17 12:17:20|11474.5|11471.7|11465|11462.2|11475|11472.2|11465|11462.2|27
1655468250000|2022-06-17 12:17:30|11465.5|11462.7|11465|11462.2|11466|11463.2|11462.5|11459.7|9
1655468260000|2022-06-17 12:17:40|11463|11460.2|11464.1|11460.1|11464.1|11461.2|11462|11459.2|23
1655468270000|2022-06-17 12:17:50|11464|11461.2|11464.5|11461.7|11465|11462.2|11463|11460.1|7
1655468280000|2022-06-17 12:18:00|11463.5|11460.7|11460|11457.2|11464|11461.2|11459|11456.1|25
1655468290000|2022-06-17 12:18:10|11459.5|11456.7|11460|11457.2|11461.1|11458.2|11459.5|11456.7|5
1655468300000|2022-06-17 12:18:20|11461.1|11457.1|11463|11460.2|11464.1|11461.2|11460|11457.1|17
1655468310000|2022-06-17 12:18:30|11463.1|11459.1|11466|11463.2|11466|11463.2|11461.5|11458.7|10
1655468320000|2022-06-17 12:18:40|11464.5|11461.7|11461|11458.2|11465.1|11462.2|11461|11458.2|7
1655468330000|2022-06-17 12:18:50|11460.5|11457.7|11462|11459.2|11463.1|11460.2|11459.5|11456.7|6
1655468340000|2022-06-17 12:19:00|11461|11458.2|11461|11458.2|11461.1|11458.2|11460|11457.1|5
1655468350000|2022-06-17 12:19:10|11461.1|11457.1|11460|11457.2|11462.1|11459.2|11460|11457.1|3
1655468360000|2022-06-17 12:19:20|11461.1|11457.1|11460|11457.2|11461.1|11458.2|11460|11457.1|6
1655468370000|2022-06-17 12:19:30|11459|11456.2|11458|11455.2|11460.5|11457.7|11457|11454.2|13
1655468380000|2022-06-17 12:19:40|11458.1|11454.1|11459|11456.2|11459.5|11456.7|11457|11454.1|9
1655468390000|2022-06-17 12:19:50|11459.5|11456.7|11459.5|11456.7|11460|11457.2|11458|11455.2|4
1655468400000|2022-06-17 12:20:00|11460|11457.2|11458|11455.2|11460|11457.2|11458|11455.1|12
1655468410000|2022-06-17 12:20:10|11457.5|11454.7|11453.5|11450.7|11458|11455.2|11448|11445.2|52
1655468420000|2022-06-17 12:20:20|11454|11451.2|11459|11456.2|11459|11456.2|11454|11451.2|10
1655468430000|2022-06-17 12:20:30|11460.5|11457.7|11470.9|11468.1|11471.5|11468.7|11460.5|11457.7|27
1655468440000|2022-06-17 12:20:40|11471.9|11469.1|11468.9|11466.1|11472.9|11470.1|11468.9|11466.1|12
1655468450000|2022-06-17 12:20:50|11469.9|11467.1|11467|11464.2|11469.9|11467.1|11464.5|11461.7|5
1655468460000|2022-06-17 12:21:00|11467.9|11465.1|11473.4|11470.6|11475.1|11472.1|11467|11464.2|24
1655468470000|2022-06-17 12:21:10|11473.9|11471.1|11478|11474|11478|11475.1|11473.9|11471.1|23
1655468480000|2022-06-17 12:21:20|11477.9|11475.1|11483.9|11481.1|11483.9|11481.1|11477.9|11475.1|50
1655468490000|2022-06-17 12:21:30|11484.9|11482.1|11485.9|11483.1|11489.4|11486.6|11481.9|11479|65
1655468500000|2022-06-17 12:21:40|11486.9|11484.1|11485.5|11482.7|11487.4|11484.6|11485.4|11482.6|15
1655468510000|2022-06-17 12:21:50|11484.5|11481.7|11485.9|11483.1|11486.4|11483.6|11483.9|11481|17
1655468520000|2022-06-17 12:22:00|11484.9|11482.1|11489.4|11486.6|11489.9|11487.1|11482.5|11479.7|28
1655468530000|2022-06-17 12:22:10|11488.9|11486.1|11488.9|11486.1|11489|11486.1|11487.4|11484.6|8
1655468540000|2022-06-17 12:22:20|11487.9|11485.1|11487.9|11485.1|11488.4|11485.6|11487|11484.2|9
1655468550000|2022-06-17 12:22:30|11488.4|11485.6|11487.9|11485.1|11492.9|11490.1|11487.4|11484.5|27
1655468560000|2022-06-17 12:22:40|11487.4|11484.6|11486.9|11484.1|11489|11486.1|11486.9|11484.1|10
1655468570000|2022-06-17 12:22:50|11487.9|11485.1|11485.9|11483.1|11487.9|11485.1|11483.9|11481.1|27
1655468580000|2022-06-17 12:23:00|11486.1|11482.1|11484.9|11482.1|11486.1|11483.1|11483.4|11480.6|17
1655468590000|2022-06-17 12:23:10|11486.4|11483.6|11485.9|11483.1|11488|11485.1|11485|11482.2|10
1655468600000|2022-06-17 12:23:20|11485.4|11482.6|11485.9|11483.1|11485.9|11483.1|11484.9|11482.1|2
1655468610000|2022-06-17 12:23:30|11485.4|11482.6|11479.9|11477.1|11485.4|11482.6|11478|11475|50
1655468620000|2022-06-17 12:23:40|11479.5|11476.7|11477.9|11475.1|11479.9|11477.1|11476.5|11473.7|11
1655468630000|2022-06-17 12:23:50|11476.9|11474.1|11476.9|11474.1|11477.9|11475.1|11475.9|11473|12
1655468640000|2022-06-17 12:24:00|11480.4|11477.6|11478.4|11475.6|11482.9|11480.1|11477.4|11474.6|87
1655468650000|2022-06-17 12:24:10|11477.9|11475.1|11479.9|11477.1|11479.9|11477.1|11477.9|11475.1|13
1655468660000|2022-06-17 12:24:20|11480.9|11478.1|11479.9|11477.1|11480.9|11478.1|11479.9|11477.1|0
1655468670000|2022-06-17 12:24:30|11480.9|11478.1|11480.9|11478.1|11481.4|11478.6|11479.9|11477.1|1
1655468680000|2022-06-17 12:24:40|11481|11478.2|11479|11476.2|11481|11478.2|11478.9|11476.1|11
1655468690000|2022-06-17 12:24:50|11478.9|11476.1|11476.9|11474.1|11479.4|11476.6|11476|11473.2|15
1655468700000|2022-06-17 12:25:00|11476|11473.2|11477.4|11474.6|11478.9|11476.1|11475.9|11473.1|18
1655468710000|2022-06-17 12:25:10|11477.9|11475.1|11472.9|11470.1|11477.9|11475.1|11471.9|11469.1|27
1655468720000|2022-06-17 12:25:20|11472.4|11469.6|11475.9|11473.1|11475.9|11473.1|11471.4|11468.6|8
1655468730000|2022-06-17 12:25:30|11476.9|11474.1|11475.4|11472.6|11477.9|11475.1|11475.4|11472.6|5
1655468740000|2022-06-17 12:25:40|11475.9|11473.1|11475.9|11473.1|11476|11473.1|11474.9|11472|4
1655468750000|2022-06-17 12:25:50|11476.9|11474.1|11474.9|11472.1|11476.9|11474.1|11472|11469|6
1655468760000|2022-06-17 12:26:00|11475.9|11473.1|11474.4|11471.6|11476.4|11473.6|11474.4|11471.6|7
1655468770000|2022-06-17 12:26:10|11473.9|11471.1|11474.9|11472.1|11474.9|11472.1|11472.4|11469.6|10
1655468780000|2022-06-17 12:26:20|11474.4|11471.6|11478.9|11476.1|11479.9|11477.1|11474.4|11471.6|10
1655468790000|2022-06-17 12:26:30|11480.4|11477.6|11481|11477|11481.9|11479.1|11479.9|11476|8
1655468800000|2022-06-17 12:26:40|11480.9|11478.1|11482.9|11480.1|11483|11480.1|11478.9|11476|6
1655468810000|2022-06-17 12:26:50|11483.4|11480.6|11483.9|11481.1|11484.9|11482.1|11482.9|11480.1|7
1655468820000|2022-06-17 12:27:00|11482.9|11480.1|11480.9|11478.1|11482.9|11480.1|11480.9|11478|12
1655468830000|2022-06-17 12:27:10|11480.4|11477.6|11482.9|11480.1|11484|11481.1|11479.4|11476.6|17
1655468840000|2022-06-17 12:27:20|11482.4|11479.6|11483.9|11481.1|11486|11483.1|11481.9|11479.1|31
1655468850000|2022-06-17 12:27:30|11484.4|11481.6|11482.9|11480.1|11484.4|11481.6|11480.9|11478|5
1655468860000|2022-06-17 12:27:40|11481.9|11479.1|11479.9|11477.1|11481.9|11479.1|11479.9|11477|10
1655468870000|2022-06-17 12:27:50|11480.9|11478.1|11479.9|11477.1|11484|11481.1|11479.9|11477|5
1655468880000|2022-06-17 12:28:00|11480|11476|11477.9|11475.1|11480|11476.6|11475.9|11473|14
1655468890000|2022-06-17 12:28:10|11478|11474|11477.9|11475.1|11479|11476.1|11476.9|11474|3
1655468900000|2022-06-17 12:28:20|11479|11475|11478.9|11476.1|11480|11476.1|11477.9|11475|1
1655468910000|2022-06-17 12:28:30|11477.9|11475.1|11480.9|11478.1|11481.9|11479.1|11477.9|11475|8
1655468920000|2022-06-17 12:28:40|11479.9|11477.1|11480.9|11478.1|11481.9|11479.1|11478.9|11476.1|14
1655468930000|2022-06-17 12:28:50|11480.4|11477.6|11481.9|11479.1|11482|11479.1|11480.4|11477|2
1655468940000|2022-06-17 12:29:00|11482|11478|11479.9|11477.1|11482|11479.1|11479.9|11477.1|22
1655468950000|2022-06-17 12:29:10|11480|11476|11480.9|11478.1|11480.9|11478.1|11478.4|11475.6|11
1655468960000|2022-06-17 12:29:20|11481.4|11478.6|11477.9|11475.1|11481.4|11478.6|11477.9|11475.1|10
1655468970000|2022-06-17 12:29:30|11477.4|11474.6|11475.9|11473.1|11479.9|11477.1|11475.9|11473.1|55
1655468980000|2022-06-17 12:29:40|11476.4|11473.6|11476.4|11473.6|11477.4|11474.6|11474.9|11472.1|28
1655468990000|2022-06-17 12:29:50|11475.9|11473.1|11472|11468|11475.9|11473.1|11469.9|11467.1|36
1655469000000|2022-06-17 12:30:00|11472.1|11468.1|11469.5|11466.7|11472.1|11468.1|11455|11452.2|66
1655469010000|2022-06-17 12:30:10|11469.9|11467.1|11471.5|11468.7|11472.1|11469.2|11469.5|11466.7|16
1655469020000|2022-06-17 12:30:20|11472.4|11469.6|11473|11470.2|11473|11470.2|11472|11468.1|14
1655469030000|2022-06-17 12:30:30|11472.5|11469.7|11474|11471.2|11474|11471.2|11470|11467.2|12
1655469040000|2022-06-17 12:30:40|11475|11472.2|11478.9|11476.1|11479.1|11476.1|11475|11472.2|14
1655469050000|2022-06-17 12:30:50|11479|11476.2|11478.9|11476.1|11479.4|11476.6|11478.9|11476.1|3
1655469060000|2022-06-17 12:31:00|11479.4|11476.6|11478.9|11476.1|11482|11479.1|11477.9|11475.1|15
1655469070000|2022-06-17 12:31:10|11479.9|11477.1|11477.9|11475.1|11480.4|11477.6|11477.9|11475|12
1655469080000|2022-06-17 12:31:20|11478|11475.2|11477.4|11474.6|11478|11475.2|11477.4|11474.6|0
1655469090000|2022-06-17 12:31:30|11477.9|11475.1|11476.9|11474.1|11479.5|11476.7|11476|11473.2|34
1655469100000|2022-06-17 12:31:40|11476|11473.2|11474.9|11472.1|11476.1|11473.2|11473.5|11470.1|39
1655469110000|2022-06-17 12:31:50|11474|11471.2|11472|11469.2|11476.1|11472.2|11472|11469.2|19
1655469120000|2022-06-17 12:32:00|11472.1|11468.1|11468|11465.2|11472.1|11468.2|11468|11465.2|14
1655469130000|2022-06-17 12:32:10|11467.5|11464.7|11466|11463.2|11468.4|11465.6|11466|11463|20
1655469140000|2022-06-17 12:32:20|11467|11464.2|11464.5|11461.7|11468|11465.2|11464|11461.2|27
1655469150000|2022-06-17 12:32:30|11463.5|11460.7|11471|11468.2|11471|11468.2|11463.5|11460.7|27
1655469160000|2022-06-17 12:32:40|11470|11467.2|11466|11463.2|11470|11467.2|11466|11463.2|6
1655469170000|2022-06-17 12:32:50|11467.1|11463.1|11468|11465.2|11469.1|11466.1|11466|11463.1|15
1655469180000|2022-06-17 12:33:00|11467|11464.2|11467.9|11465.1|11468.4|11465.6|11463|11460.1|29
1655469190000|2022-06-17 12:33:10|11468.4|11465.6|11462|11459.2|11468.4|11465.6|11459|11456.2|160
1655469200000|2022-06-17 12:33:20|11462.5|11459.7|11455|11452.2|11463|11460.2|11455|11452.2|47
1655469210000|2022-06-17 12:33:30|11457|11454.2|11458|11455.2|11463|11460.2|11456|11453.1|45
1655469220000|2022-06-17 12:33:40|11457|11454.2|11457|11454.2|11458.1|11455.2|11456.5|11453.7|22
1655469230000|2022-06-17 12:33:50|11456.5|11453.7|11453|11450.2|11457.1|11454.2|11453|11450.2|35
1655469240000|2022-06-17 12:34:00|11452.5|11449.7|11447|11444.2|11454.1|11451.2|11446|11443.2|62
1655469250000|2022-06-17 12:34:10|11446|11443.2|11440|11437.2|11446|11443.2|11439|11436.2|107
1655469260000|2022-06-17 12:34:20|11440.1|11436.1|11444|11441.2|11446.1|11443.2|11440|11436.1|37
1655469270000|2022-06-17 12:34:30|11443.5|11440.7|11443|11440.2|11445.1|11442.2|11443|11440.2|23
1655469280000|2022-06-17 12:34:40|11442|11439.2|11445|11442.2|11445|11442.2|11442|11439.1|4
1655469290000|2022-06-17 12:34:50|11444.5|11441.7|11443|11440.2|11445|11442.2|11443|11440.1|6
1655469300000|2022-06-17 12:35:00|11442.5|11439.7|11435.1|11431.1|11442.5|11439.7|11434|11431.1|67
1655469310000|2022-06-17 12:35:10|11435|11432.2|11434|11431.2|11438.1|11435.2|11434|11431.2|26
1655469320000|2022-06-17 12:35:20|11435|11432.2|11434|11431.2|11435|11432.2|11433|11430.2|21
1655469330000|2022-06-17 12:35:30|11434.1|11430.1|11434|11431.2|11435|11432.2|11432.5|11429.7|29
1655469340000|2022-06-17 12:35:40|11434.5|11431.7|11436|11433.2|11437|11434.2|11433|11430.1|48
1655469350000|2022-06-17 12:35:50|11435.5|11432.7|11434|11431.2|11436|11433.2|11433.5|11430.7|52
1655469360000|2022-06-17 12:36:00|11434.5|11431.7|11433|11430.2|11435.1|11431.7|11431|11428.2|81
1655469370000|2022-06-17 12:36:10|11432.5|11429.7|11440|11437.2|11442.1|11439.2|11431|11428.1|83
1655469380000|2022-06-17 12:36:20|11442.1|11438.1|11440|11437.2|11442.1|11439.2|11439|11436.1|23
1655469390000|2022-06-17 12:36:30|11439|11436.2|11440.5|11437.7|11444.1|11440.7|11439|11436.2|33
1655469400000|2022-06-17 12:36:40|11441|11438.2|11443|11440.2|11448.1|11444.7|11441|11438.2|28
1655469410000|2022-06-17 12:36:50|11442.5|11439.7|11441|11438.2|11443|11440.2|11439|11436.2|47
1655469420000|2022-06-17 12:37:00|11439|11436.2|11436.5|11433.7|11440.1|11437.2|11436|11433.2|23
1655469430000|2022-06-17 12:37:10|11436|11433.2|11435.5|11432.7|11437|11434.2|11435.5|11432.7|9
1655469440000|2022-06-17 12:37:20|11437.1|11433.1|11436|11433.2|11437.1|11433.7|11434.5|11431.1|22
1655469450000|2022-06-17 12:37:30|11435.5|11432.7|11439|11436.2|11440|11437.2|11435.5|11432.7|26
1655469460000|2022-06-17 12:37:40|11439.5|11436.7|11439|11436.2|11442.5|11439.7|11439|11436.2|21
1655469470000|2022-06-17 12:37:50|11438|11435.2|11441|11438.2|11441.1|11438.2|11437|11434.2|13
1655469480000|2022-06-17 12:38:00|11442|11439.2|11441|11438.2|11444|11441.2|11438.5|11435.7|43
1655469490000|2022-06-17 12:38:10|11441.5|11438.7|11440|11437.2|11442|11439.2|11438.5|11435.7|6
1655469500000|2022-06-17 12:38:20|11438.5|11435.7|11443|11440.2|11444|11441.2|11436|11433.2|38
1655469510000|2022-06-17 12:38:30|11443.5|11440.7|11441.5|11438.7|11443.5|11440.7|11439.5|11436.7|19
1655469520000|2022-06-17 12:38:40|11441|11438.2|11443|11440.2|11446|11443.2|11441|11438.1|14
1655469530000|2022-06-17 12:38:50|11442|11439.2|11439|11436.2|11442|11439.2|11438.5|11435.7|12
1655469540000|2022-06-17 12:39:00|11438|11435.2|11439|11436.2|11442.1|11439.2|11436.5|11433.7|31
1655469550000|2022-06-17 12:39:10|11439.5|11436.7|11442|11439.2|11442.5|11439.7|11438|11435.2|22
1655469560000|2022-06-17 12:39:20|11443|11440.2|11451.5|11448.7|11454|11451.2|11443|11440.2|222
1655469570000|2022-06-17 12:39:30|11450|11447.2|11455|11452.2|11455|11452.2|11448.5|11445.7|19
1655469580000|2022-06-17 12:39:40|11456|11453.2|11456|11453.2|11462.6|11457.7|11455|11452.1|54
1655469590000|2022-06-17 12:39:50|11456.5|11453.7|11457|11454.2|11460.5|11457.7|11456.5|11453.7|27
1655469600000|2022-06-17 12:40:00|11456|11453.2|11458|11455.2|11459.5|11456.7|11453|11450.2|44
1655469610000|2022-06-17 12:40:10|11458.1|11454.1|11459|11456.2|11459.1|11456.2|11457|11454.1|18
1655469620000|2022-06-17 12:40:20|11459.5|11456.7|11462.1|11458.1|11463.6|11459.2|11458|11454.1|25
1655469630000|2022-06-17 12:40:30|11461.1|11457.1|11461|11458.2|11462.1|11458.7|11459.5|11456.7|30
1655469640000|2022-06-17 12:40:40|11462.9|11460.1|11461|11458.2|11468.4|11465.6|11460|11457.2|42
1655469650000|2022-06-17 12:40:50|11462.5|11459.7|11463|11460.2|11464.1|11460.6|11461|11458.1|19
1655469660000|2022-06-17 12:41:00|11463.9|11461.1|11461.5|11458.7|11463.9|11461.1|11461|11458.1|14
1655469670000|2022-06-17 12:41:10|11461.4|11458.6|11453|11450.2|11461.4|11458.6|11452.5|11449.7|12
1655469680000|2022-06-17 12:41:20|11452.5|11449.7|11448|11445.2|11452.5|11449.7|11446.5|11443.7|38
1655469690000|2022-06-17 12:41:30|11448.9|11446.1|11455|11452.2|11457|11454.2|11448|11445|17
1655469700000|2022-06-17 12:41:40|11455.5|11452.7|11460.5|11457.7|11460.9|11458.1|11455|11452.2|8
1655469710000|2022-06-17 12:41:50|11460.4|11457.6|11465|11462.2|11466|11463.1|11460.4|11457.6|44
1655469720000|2022-06-17 12:42:00|11464.9|11462.1|11462.9|11460.1|11465|11462.1|11462.4|11459.6|25
1655469730000|2022-06-17 12:42:10|11461.9|11459.1|11463.9|11461.1|11464.9|11462.1|11460.9|11458.1|8
1655469740000|2022-06-17 12:42:20|11464.4|11461.6|11462.9|11460.1|11466|11463.1|11462.9|11460.1|29
1655469750000|2022-06-17 12:42:30|11463.4|11460.6|11464.9|11462.1|11465.9|11463.1|11461.4|11458.1|14
1655469760000|2022-06-17 12:42:40|11464.4|11461.6|11457.9|11455.1|11464.9|11462.1|11453.9|11451.1|36
1655469770000|2022-06-17 12:42:50|11459.4|11456.6|11460.9|11458.1|11461|11458.1|11458.4|11455.6|12
1655469780000|2022-06-17 12:43:00|11461.4|11458.6|11458.9|11456.1|11461.4|11458.6|11457.9|11455|11
1655469790000|2022-06-17 12:43:10|11459.4|11456.6|11460.9|11458.1|11460.9|11458.1|11459.4|11456.6|5
1655469800000|2022-06-17 12:43:20|11460.4|11457.6|11458.9|11456.1|11460.4|11457.6|11457.9|11455|6
1655469810000|2022-06-17 12:43:30|11457.9|11455.1|11455.9|11453.1|11459|11456.1|11452.9|11450|17
1655469820000|2022-06-17 12:43:40|11457|11453|11453|11449|11457|11454.1|11451.9|11449|15
1655469830000|2022-06-17 12:43:50|11451.9|11449.1|11452.9|11450.1|11454|11451.1|11450.9|11447.5|8
1655469840000|2022-06-17 12:44:00|11453|11449|11456.9|11454.1|11459.4|11456.6|11449.9|11447.1|58
1655469850000|2022-06-17 12:44:10|11456.4|11453.6|11457.4|11454.6|11457.4|11454.6|11455.9|11453.1|6
1655469860000|2022-06-17 12:44:20|11456.9|11454.1|11462.9|11460.1|11462.9|11460.1|11456.9|11454.1|19
1655469870000|2022-06-17 12:44:30|11461.9|11459.1|11467|11463|11467.4|11464.6|11460.9|11458.1|19
1655469880000|2022-06-17 12:44:40|11465.9|11463.1|11461.4|11458.6|11467.4|11464.6|11460.9|11458|17
1655469890000|2022-06-17 12:44:50|11461.9|11459.1|11464|11460|11464|11461.1|11461.4|11458.6|5
1655469900000|2022-06-17 12:45:00|11462.9|11460.1|11458.9|11456.1|11464|11461.1|11457.9|11455|44
1655469910000|2022-06-17 12:45:10|11457.9|11455.1|11457.9|11455.1|11459|11456.1|11454.9|11452.1|17
1655469920000|2022-06-17 12:45:20|11458.4|11455.6|11459.4|11456.6|11459.9|11457.1|11455.9|11453.1|11
1655469930000|2022-06-17 12:45:30|11459.9|11457.1|11455.9|11453.1|11459.9|11457.1|11455.9|11453|38
1655469940000|2022-06-17 12:45:40|11456.9|11454.1|11463.4|11460.6|11463.9|11461.1|11456.4|11453.6|7
1655469950000|2022-06-17 12:45:50|11462.4|11459.6|11465.9|11463.1|11465.9|11463.1|11462.4|11459.6|10
1655469960000|2022-06-17 12:46:00|11465.4|11462.6|11465.9|11463.1|11466.9|11464.1|11464.4|11461|11
1655469970000|2022-06-17 12:46:10|11465.4|11462.6|11466.9|11464.1|11466.9|11464.1|11463.9|11461.1|6
1655469980000|2022-06-17 12:46:20|11467.9|11465.1|11466.9|11464.1|11468.4|11465.6|11465.9|11463|16
1655469990000|2022-06-17 12:46:30|11465.9|11463.1|11461.4|11458.6|11467.9|11465.1|11460.9|11458.1|31
1655470000000|2022-06-17 12:46:40|11460.9|11458.1|11463.9|11461.1|11464.4|11461.6|11460.9|11458.1|9
1655470010000|2022-06-17 12:46:50|11463.4|11460.6|11464.9|11462.1|11468.9|11466.1|11463.4|11460.6|25
1655470020000|2022-06-17 12:47:00|11463.9|11461.1|11463.9|11461.1|11464.9|11462.1|11461.9|11459|27
1655470030000|2022-06-17 12:47:10|11463.4|11460.6|11463.9|11461.1|11464.4|11461.6|11463.4|11460|7
1655470040000|2022-06-17 12:47:20|11464.9|11462.1|11462.4|11459.6|11465.9|11463.1|11462.4|11459.6|139
1655470050000|2022-06-17 12:47:30|11461.9|11459.1|11461.9|11459.1|11462.4|11459.6|11460.4|11457.6|46
1655470060000|2022-06-17 12:47:40|11462.4|11459.6|11454.9|11452.1|11462.4|11459.6|11454.9|11452.1|42
1655470070000|2022-06-17 12:47:50|11453.9|11451.1|11457.4|11454.6|11457.4|11454.6|11450.9|11448.1|61
1655470080000|2022-06-17 12:48:00|11457.9|11455.1|11452.9|11450.1|11458.9|11456.1|11452.4|11449.6|45
1655470090000|2022-06-17 12:48:10|11451.9|11449.1|11452.9|11450.1|11454.4|11451.6|11451.4|11448.6|8
1655470100000|2022-06-17 12:48:20|11451.9|11449.1|11452.9|11450.1|11453.9|11451.1|11451.9|11449.1|15
1655470110000|2022-06-17 12:48:30|11453.9|11451.1|11452.4|11449.6|11454.9|11452.1|11451.4|11448.6|12
1655470120000|2022-06-17 12:48:40|11451.9|11449.1|11452.4|11449.6|11453.4|11450.6|11451.9|11449.1|4
1655470130000|2022-06-17 12:48:50|11452.9|11450.1|11439.9|11437.1|11452.9|11450.1|11438.9|11436|76
1655470140000|2022-06-17 12:49:00|11440.9|11438.1|11446.9|11444.1|11447|11444.1|11440.9|11437|41
1655470150000|2022-06-17 12:49:10|11448|11444|11451.9|11449.1|11453.4|11450.6|11446.9|11444|10
1655470160000|2022-06-17 12:49:20|11452.4|11449.6|11454.9|11452.1|11456|11453.1|11451.9|11449.1|15
1655470170000|2022-06-17 12:49:30|11456|11452|11455.4|11452.6|11457.4|11454.6|11453.9|11451.1|23
1655470180000|2022-06-17 12:49:40|11454.9|11452.1|11454.9|11452.1|11457.4|11454.6|11454.9|11452.1|14
1655470190000|2022-06-17 12:49:50|11454.4|11451.6|11456.9|11454.1|11457.4|11454.6|11454.4|11451.6|5
1655470200000|2022-06-17 12:50:00|11457.4|11454.6|11454.9|11452.1|11458.4|11455.6|11453.9|11451.1|25
1655470210000|2022-06-17 12:50:10|11455.4|11452.6|11455.9|11453.1|11455.9|11453.1|11453.4|11450.6|64
1655470220000|2022-06-17 12:50:20|11455.4|11452.6|11452.9|11450.1|11455.9|11453.1|11452.4|11449.6|3
1655470230000|2022-06-17 12:50:30|11453.9|11451.1|11452.9|11450.1|11454.9|11452.1|11452.4|11449.6|9
1655470240000|2022-06-17 12:50:40|11454.4|11451.6|11453.9|11451.1|11455|11452.1|11451.9|11449|32
1655470250000|2022-06-17 12:50:50|11454.9|11452.1|11454.9|11452.1|11456.9|11454.1|11453.9|11451.1|6
1655470260000|2022-06-17 12:51:00|11455.4|11452.6|11451.9|11449.1|11455.4|11452.6|11450.9|11448|11
1655470270000|2022-06-17 12:51:10|11451.4|11448.6|11452.9|11450.1|11453.4|11450.6|11447.4|11444.6|34
1655470280000|2022-06-17 12:51:20|11453.9|11451.1|11453.9|11451.1|11454.9|11452.1|11452.9|11450.1|11
1655470290000|2022-06-17 12:51:30|11454.8|11452|11455.9|11453.1|11457.9|11455.1|11453.9|11451|8
1655470300000|2022-06-17 12:51:40|11457|11453|11459.9|11457.1|11460|11457.1|11455.9|11453|8
1655470310000|2022-06-17 12:51:50|11460|11456|11462.9|11460.1|11466.8|11464|11458.9|11456|68
1655470320000|2022-06-17 12:52:00|11462.8|11460|11459.8|11457|11464.8|11462|11458.8|11456|25
1655470330000|2022-06-17 12:52:10|11459.3|11456.5|11459.8|11457|11460.3|11457.5|11458.9|11456.1|7
1655470340000|2022-06-17 12:52:20|11460.3|11457.5|11459.8|11457|11461.3|11458.5|11459.4|11456.6|9
1655470350000|2022-06-17 12:52:30|11460|11456|11454.8|11452|11460|11457|11453.8|11451|19
1655470360000|2022-06-17 12:52:40|11454.9|11450.9|11457.8|11455|11458|11455|11453.8|11450.9|6
1655470370000|2022-06-17 12:52:50|11457.3|11454.5|11457.8|11455|11458.3|11455.5|11455.8|11453|10
1655470380000|2022-06-17 12:53:00|11458.3|11455.5|11453.8|11451|11458.3|11455.5|11453.8|11451|13
1655470390000|2022-06-17 12:53:10|11454.8|11452|11450.9|11448.1|11456.8|11454|11449.4|11446.6|20
1655470400000|2022-06-17 12:53:20|11450.8|11448|11451.8|11449|11452.3|11449.5|11450.8|11448|11
1655470410000|2022-06-17 12:53:30|11449.9|11447.1|11461.8|11459|11461.8|11459|11449.9|11447.1|12
1655470420000|2022-06-17 12:53:40|11462.3|11459.5|11463.8|11461|11466.9|11464|11462.3|11459.5|29
1655470430000|2022-06-17 12:53:50|11464.9|11460.9|11464.8|11462|11465.8|11463|11462.8|11460|8
1655470440000|2022-06-17 12:54:00|11464.9|11462.1|11465.3|11462.5|11466.3|11463.5|11460.8|11458|25
1655470450000|2022-06-17 12:54:10|11464.8|11462|11464.3|11461.5|11467.8|11465|11463.8|11460.9|32
1655470460000|2022-06-17 12:54:20|11463.8|11461|11463.8|11461|11467.8|11465|11463.3|11460.5|27
1655470470000|2022-06-17 12:54:30|11464.8|11462|11461.3|11458.5|11466.8|11464|11459.9|11455.9|35
1655470480000|2022-06-17 12:54:40|11460.8|11458|11461.8|11459|11462.8|11460|11457.8|11454.9|9
1655470490000|2022-06-17 12:54:50|11462.9|11458.9|11459.8|11457|11463.8|11461|11457.8|11455|8
1655470500000|2022-06-17 12:55:00|11458.8|11456|11457.3|11454.5|11459.8|11457|11455.8|11453|41
1655470510000|2022-06-17 12:55:10|11456.8|11454|11451.8|11449|11460.8|11458|11450.4|11447.6|40
1655470520000|2022-06-17 12:55:20|11452|11448|11444.8|11442|11452|11449.1|11443.8|11440|43
1655470530000|2022-06-17 12:55:30|11445.8|11443|11447.3|11444.5|11447.8|11445|11442.8|11440|22
1655470540000|2022-06-17 12:55:40|11447.8|11445|11441.8|11439|11447.8|11445|11441.4|11438.6|21
1655470550000|2022-06-17 12:55:50|11442.8|11440|11437.9|11435.1|11442.9|11440|11437.9|11435.1|11
1655470560000|2022-06-17 12:56:00|11437.8|11435|11435.8|11433|11438.9|11436|11435.3|11432.5|23
1655470570000|2022-06-17 12:56:10|11436.3|11433.5|11439.8|11437|11440.9|11438|11436.3|11433.5|31
1655470580000|2022-06-17 12:56:20|11439.9|11435.9|11438.8|11436|11439.9|11437|11437.3|11434.5|43
1655470590000|2022-06-17 12:56:30|11439.3|11436.5|11441.8|11439|11442.9|11440|11439.3|11436.5|20
1655470600000|2022-06-17 12:56:40|11442.8|11440|11444.8|11442|11445.8|11443|11442.8|11440|13
1655470610000|2022-06-17 12:56:50|11443.3|11440.5|11439.8|11437|11443.3|11440.5|11439.3|11436.5|8
1655470620000|2022-06-17 12:57:00|11440.9|11436.9|11438.8|11436|11440.9|11438|11437.8|11435|13
1655470630000|2022-06-17 12:57:10|11438.9|11434.9|11438.8|11436|11439.9|11437|11437.8|11434.9|11
1655470640000|2022-06-17 12:57:20|11438.3|11435.5|11432.8|11430|11438.3|11435.5|11429.8|11427|122
1655470650000|2022-06-17 12:57:30|11431.9|11429.1|11426.9|11424.1|11432.8|11430|11425.9|11422|174
1655470660000|2022-06-17 12:57:40|11425.9|11423.1|11424.9|11422.1|11427.4|11424.6|11422.9|11420.1|107
1655470670000|2022-06-17 12:57:50|11423.9|11421.1|11426.9|11424.1|11428.4|11425.6|11422.9|11420.1|72
1655470680000|2022-06-17 12:58:00|11426.4|11423.6|11426.4|11423.6|11428.9|11426.1|11425.9|11423.1|16
1655470690000|2022-06-17 12:58:10|11426.9|11424.1|11431.4|11428.6|11432|11428.6|11426.9|11424.1|16
1655470700000|2022-06-17 12:58:20|11431.9|11429.1|11424.9|11422.1|11431.9|11429.1|11424.9|11422.1|27
1655470710000|2022-06-17 12:58:30|11426|11422|11428.9|11426.1|11429.9|11427.1|11424.9|11422|26
1655470720000|2022-06-17 12:58:40|11429.4|11426.6|11425.9|11423.1|11429.9|11427.1|11425.4|11422.6|39
1655470730000|2022-06-17 12:58:50|11426.9|11424.1|11426|11422|11428|11425.1|11422.9|11420.1|26
1655470740000|2022-06-17 12:59:00|11425.9|11423.1|11422.9|11420.1|11425.9|11423.1|11420.9|11418.1|26
1655470750000|2022-06-17 12:59:10|11423.9|11421.1|11397.9|11395.1|11424|11421.1|11397.9|11395.1|534
1655470760000|2022-06-17 12:59:20|11398.9|11396.1|11402|11398|11403.6|11400.1|11391.4|11388.6|232
1655470770000|2022-06-17 12:59:30|11400.9|11398.1|11396.9|11394.1|11403.9|11401.1|11394.9|11392.1|104
1655470780000|2022-06-17 12:59:40|11394.9|11392.1|11395.9|11393.1|11400.4|11397.6|11393.9|11391.1|123
1655470790000|2022-06-17 12:59:50|11395.4|11392.6|11396.4|11393.6|11405.4|11402.6|11394.9|11392.1|237
1655470800000|2022-06-17 13:00:00|11394.9|11392.1|11395.9|11393.1|11403.4|11400.6|11383.9|11381.1|459
1655470810000|2022-06-17 13:00:10|11394.9|11392.1|11393.9|11391.1|11398.9|11396.1|11392.9|11390.1|210
1655470820000|2022-06-17 13:00:20|11389.5|11386.7|11381|11378.2|11391.9|11389.1|11379|11376.1|334
1655470830000|2022-06-17 13:00:30|11381.5|11378.7|11396.9|11394.1|11398.9|11396.1|11379.5|11376.7|169
1655470840000|2022-06-17 13:00:40|11396.4|11393.6|11408.9|11406.1|11414.5|11410.1|11396|11393.2|143
1655470850000|2022-06-17 13:00:50|11409.4|11406.6|11414.9|11412.1|11416.4|11413.6|11403.9|11401.1|89
1655470860000|2022-06-17 13:01:00|11415.9|11413.1|11399.9|11397.1|11416|11413.1|11398.9|11396.1|174
1655470870000|2022-06-17 13:01:10|11400.4|11397.6|11396.9|11394.1|11403.9|11401.1|11396|11393.2|95
1655470880000|2022-06-17 13:01:20|11397.5|11394.7|11388.9|11386.1|11397.5|11394.7|11386.4|11383.6|82
1655470890000|2022-06-17 13:01:30|11389.4|11386.6|11385|11382.2|11390.5|11387.7|11384|11381.2|81
1655470900000|2022-06-17 13:01:40|11384|11381.2|11386|11383.2|11391|11388.2|11383|11380.2|194
1655470910000|2022-06-17 13:01:50|11385.4|11382.6|11378|11375.2|11387.9|11385.1|11377|11374.2|167
1655470920000|2022-06-17 13:02:00|11377.5|11374.7|11386|11383.2|11387.9|11385.1|11372|11369.2|268
1655470930000|2022-06-17 13:02:10|11385|11382.2|11375|11372.2|11385.1|11382.2|11372|11369.2|132
1655470940000|2022-06-17 13:02:20|11374.5|11371.7|11380.4|11377.6|11382.4|11379.6|11371.5|11368.7|113
1655470950000|2022-06-17 13:02:30|11379.9|11377.1|11372.9|11370.1|11379.9|11377.1|11372.4|11369.6|54
1655470960000|2022-06-17 13:02:40|11371|11368.2|11375.9|11373.1|11377|11374.1|11369.5|11366.7|90
1655470970000|2022-06-17 13:02:50|11375.4|11372.6|11375.9|11373.1|11378|11375.2|11368.5|11365.7|133
1655470980000|2022-06-17 13:03:00|11374.9|11372.1|11372.4|11369.6|11378|11374.6|11372.4|11369.6|65
1655470990000|2022-06-17 13:03:10|11371.9|11369.1|11380|11376|11387.4|11384.6|11371.9|11369.1|116
1655471000000|2022-06-17 13:03:20|11379.9|11377.1|11377.9|11375.1|11381|11378.1|11375.9|11373|26
1655471010000|2022-06-17 13:03:30|11377.4|11374.6|11375.9|11373.1|11378|11375.1|11369.4|11366.6|61
1655471020000|2022-06-17 13:03:40|11375.4|11372.6|11379.4|11376.6|11382.9|11380.1|11373.9|11371|100
1655471030000|2022-06-17 13:03:50|11378.9|11376.1|11378.9|11376.1|11379.4|11376.6|11373.9|11371|35
1655471040000|2022-06-17 13:04:00|11377.9|11375.1|11372.9|11370.1|11378.9|11376.1|11371.9|11369|117
1655471050000|2022-06-17 13:04:10|11372.4|11369.6|11380.9|11378.1|11384|11380|11372.4|11369.6|101
1655471060000|2022-06-17 13:04:20|11379.9|11377.1|11389.9|11387.1|11392.9|11390.1|11379.9|11377.1|171
1655471070000|2022-06-17 13:04:30|11390|11386|11393|11389|11393|11389.1|11386.9|11384|71
1655471080000|2022-06-17 13:04:40|11391.9|11389.1|11401.9|11399.1|11403|11400.1|11390.9|11388|162
1655471090000|2022-06-17 13:04:50|11400.9|11398.1|11409.8|11407|11409.8|11407|11395.9|11393|160
1655471100000|2022-06-17 13:05:00|11408.9|11406.1|11390.9|11388.1|11408.9|11406.1|11390.9|11388|142
1655471110000|2022-06-17 13:05:10|11392.4|11389.6|11382.9|11380.1|11393.9|11391.1|11379.4|11376.6|81
1655471120000|2022-06-17 13:05:20|11383|11379|11377.9|11375.1|11383.4|11380.6|11375.4|11372.6|60
1655471130000|2022-06-17 13:05:30|11378.9|11376.1|11383.4|11380.6|11386.9|11384.1|11375.9|11373.1|87
1655471140000|2022-06-17 13:05:40|11382.9|11380.1|11381.4|11378.6|11382.9|11380.1|11379.9|11377|31
1655471150000|2022-06-17 13:05:50|11380.9|11378.1|11390.9|11388.1|11394|11390.6|11380.4|11377.6|76
1655471160000|2022-06-17 13:06:00|11390|11386|11395.9|11393.1|11396.9|11394.1|11387.9|11385|30
1655471170000|2022-06-17 13:06:10|11396.4|11393.6|11397.9|11395.1|11399|11395.1|11395.4|11392.6|24
1655471180000|2022-06-17 13:06:20|11398.4|11395.6|11401.9|11399.1|11403.9|11401.1|11396.9|11393|51
1655471190000|2022-06-17 13:06:30|11400.9|11398.1|11393.9|11391.1|11401.9|11399.1|11391.9|11389.1|83
1655471200000|2022-06-17 13:06:40|11393.4|11390.6|11392.9|11390.1|11394.4|11391.6|11391.9|11389|19
1655471210000|2022-06-17 13:06:50|11391.9|11389.1|11387.4|11384.6|11393|11389.1|11385.9|11383.1|54
1655471220000|2022-06-17 13:07:00|11385.9|11383.1|11376.9|11374.1|11385.9|11383.1|11375.9|11373|80
1655471230000|2022-06-17 13:07:10|11377|11373|11377.9|11375.1|11382|11378.1|11375.9|11373|52
1655471240000|2022-06-17 13:07:20|11377.4|11374.6|11386.4|11383.6|11386.4|11383.6|11375.9|11373.1|41
1655471250000|2022-06-17 13:07:30|11386.9|11384.1|11386.9|11384.1|11389.4|11386.6|11384.9|11382|40
1655471260000|2022-06-17 13:07:40|11388|11384|11386.4|11383.6|11388|11385.1|11381.9|11379|33
1655471270000|2022-06-17 13:07:50|11386.9|11384.1|11382|11378|11386.9|11384.1|11380.9|11378|40
1655471280000|2022-06-17 13:08:00|11380.9|11378.1|11373.4|11370.6|11380.9|11378.1|11373.4|11370.6|102
1655471290000|2022-06-17 13:08:10|11372.4|11369.6|11362.9|11360.1|11373.9|11371.1|11361.4|11358.6|129
1655471300000|2022-06-17 13:08:20|11363.9|11361.1|11359.9|11357.1|11366|11363.1|11359.4|11356.6|151
1655471310000|2022-06-17 13:08:30|11359.4|11356.6|11361.9|11359.1|11362.4|11359.6|11358.4|11355.6|80
1655471320000|2022-06-17 13:08:40|11362.4|11359.6|11358.9|11356.1|11364|11361.1|11358.9|11356.1|20
1655471330000|2022-06-17 13:08:50|11359.9|11357.1|11341.9|11339.1|11364.5|11361.1|11337.5|11334.1|1954
1655471340000|2022-06-17 13:09:00|11340.9|11338.1|11339.9|11337.1|11345.9|11343.1|11333.5|11330.7|183
1655471350000|2022-06-17 13:09:10|11340.9|11338.1|11370.4|11367.6|11373|11369.1|11340.9|11338.1|293
1655471360000|2022-06-17 13:09:20|11370.9|11368.1|11370.4|11367.6|11373.9|11371.1|11366.9|11364.1|109
1655471370000|2022-06-17 13:09:30|11369.4|11366.6|11367.4|11364.6|11370|11367.1|11361.9|11359.1|144
1655471380000|2022-06-17 13:09:40|11366.9|11364.1|11361.9|11359.1|11366.9|11364.1|11360.9|11358|38
1655471390000|2022-06-17 13:09:50|11360.4|11357.6|11359.9|11357.1|11362|11359.1|11357.9|11355|40
1655471400000|2022-06-17 13:10:00|11358.9|11356.1|11351.9|11349.1|11358.9|11356.1|11344.9|11342|133
1655471410000|2022-06-17 13:10:10|11353|11349|11355|11351|11359|11356.1|11352.4|11349|80
1655471420000|2022-06-17 13:10:20|11353.9|11351.1|11350.9|11348.1|11353.9|11351.1|11347.9|11345.1|22
1655471430000|2022-06-17 13:10:30|11352|11348|11347.9|11345.1|11352|11348.1|11345.9|11343.1|42
1655471440000|2022-06-17 13:10:40|11348|11344|11346.9|11344.1|11348|11345.1|11344.4|11341.6|69
1655471450000|2022-06-17 13:10:50|11348.4|11345.6|11351.9|11349.1|11353.4|11350.6|11348.4|11345.6|44
1655471460000|2022-06-17 13:11:00|11352.9|11350.1|11346.9|11344.1|11352.9|11350.1|11342.9|11340.1|47
1655471470000|2022-06-17 13:11:10|11348.4|11345.6|11357.9|11355.1|11362.9|11360.1|11346.4|11342.5|150
1655471480000|2022-06-17 13:11:20|11357.4|11354.6|11345.9|11343.1|11357.9|11355.1|11343.9|11339.5|97
1655471490000|2022-06-17 13:11:30|11347.9|11345.1|11350.9|11348.1|11352|11349.1|11347.4|11344.6|37
1655471500000|2022-06-17 13:11:40|11351.4|11348.6|11360.9|11358.1|11362|11358.6|11350.4|11347.6|40
1655471510000|2022-06-17 13:11:50|11361|11357|11357|11353|11361|11358.1|11352.9|11350.1|27
1655471520000|2022-06-17 13:12:00|11355.9|11353.1|11356|11352|11359|11355.6|11351.9|11349|32
1655471530000|2022-06-17 13:12:10|11357|11353|11353.9|11351.1|11363.9|11361.1|11353.9|11351.1|56
1655471540000|2022-06-17 13:12:20|11353.4|11350.6|11352.9|11350.1|11355.9|11353.1|11348.9|11346|50
1655471550000|2022-06-17 13:12:30|11353.9|11351.1|11352|11348|11354|11351.1|11349.4|11346.6|15
1655471560000|2022-06-17 13:12:40|11351.9|11349.1|11350.4|11347.6|11353|11349.1|11348.9|11346.1|41
1655471570000|2022-06-17 13:12:50|11349.4|11346.6|11345.9|11343.1|11352.4|11349.6|11345.4|11342.6|49
1655471580000|2022-06-17 13:13:00|11346|11342|11335.9|11333.1|11348.4|11345.6|11334.9|11332|134
1655471590000|2022-06-17 13:13:10|11335.4|11332.6|11344.9|11342.1|11344.9|11342.1|11335.4|11332|50
1655471600000|2022-06-17 13:13:20|11344.4|11341.6|11346.9|11344.1|11352.9|11350.1|11342.9|11340.1|79
1655471610000|2022-06-17 13:13:30|11347.4|11344.6|11353.9|11351.1|11353.9|11351.1|11346.9|11344.1|62
1655471620000|2022-06-17 13:13:40|11354.4|11351.6|11350.9|11348.1|11355.9|11353.1|11350.9|11348.1|44
1655471630000|2022-06-17 13:13:50|11350.4|11347.6|11345.9|11343.1|11352.4|11349.6|11345.9|11343.1|69
1655471640000|2022-06-17 13:14:00|11346.9|11344.1|11357.4|11354.6|11357.9|11355.1|11346.9|11344.1|72
1655471650000|2022-06-17 13:14:10|11357.9|11355.1|11359.9|11357.1|11364.9|11362.1|11356.9|11354.1|65
1655471660000|2022-06-17 13:14:20|11360.9|11358.1|11361.4|11358.6|11362.4|11359.6|11359.4|11356.6|20
1655471670000|2022-06-17 13:14:30|11360.9|11358.1|11347.9|11345.1|11360.9|11358.1|11347.4|11344.6|55
1655471680000|2022-06-17 13:14:40|11347.4|11344.6|11338.9|11336.1|11348.4|11345.6|11338.9|11336.1|96
1655471690000|2022-06-17 13:14:50|11337.9|11335.1|11340.9|11338.1|11340.9|11338.1|11335.9|11333|36
1655471700000|2022-06-17 13:15:00|11339.9|11337.1|11335.9|11333.1|11339.9|11337.1|11333.9|11331|34
1655471710000|2022-06-17 13:15:10|11334.9|11332.1|11339.9|11337.1|11340.9|11338.1|11332.9|11330.1|39
1655471720000|2022-06-17 13:15:20|11340.9|11338.1|11337.9|11335.1|11341.4|11338.6|11334.9|11332|55
1655471730000|2022-06-17 13:15:30|11337.4|11334.6|11331.9|11329.1|11338.9|11336.1|11324.9|11322.1|148
1655471740000|2022-06-17 13:15:40|11331.4|11328.6|11336.9|11334.1|11338.9|11336.1|11328.9|11326.1|83
1655471750000|2022-06-17 13:15:50|11338|11334|11333.4|11330.6|11339|11336.1|11332.9|11330|37
1655471760000|2022-06-17 13:16:00|11333.9|11331.1|11334.9|11332.1|11338.4|11335.6|11327.9|11325.1|58
1655471770000|2022-06-17 13:16:10|11336.9|11334.1|11329|11325|11337.9|11335.1|11322.9|11320.1|143
1655471780000|2022-06-17 13:16:20|11327.4|11324.6|11318.5|11315.7|11328|11325.1|11316.5|11313.7|365
1655471790000|2022-06-17 13:16:30|11319.9|11317.1|11316.9|11314.1|11323.9|11321.1|11315.9|11313.1|113
1655471800000|2022-06-17 13:16:40|11317|11313|11315|11312.2|11318.5|11313|11305|11302.2|377
1655471810000|2022-06-17 13:16:50|11314.5|11311.7|11313|11310.2|11314.9|11312.1|11309.5|11306.7|70
1655471820000|2022-06-17 13:17:00|11312.5|11309.7|11318.9|11316.1|11327.4|11324.6|11311|11308.2|156
1655471830000|2022-06-17 13:17:10|11319.9|11317.1|11325.4|11322.6|11325.4|11322.6|11318.4|11315.6|94
1655471840000|2022-06-17 13:17:20|11324.9|11322.1|11316.9|11314.1|11325.4|11322.6|11314.9|11312.1|52
1655471850000|2022-06-17 13:17:30|11317|11314.2|11311|11308.2|11317.1|11314.2|11309.9|11306.5|110
1655471860000|2022-06-17 13:17:40|11311.4|11308.6|11304.9|11302.1|11311.4|11308.6|11302|11299.2|89
1655471870000|2022-06-17 13:17:50|11305.1|11301.1|11302|11299.2|11305.4|11302.6|11300.5|11297.7|103
1655471880000|2022-06-17 13:18:00|11301.9|11299.1|11282|11279.2|11304|11301.2|11280.5|11277.7|567
1655471890000|2022-06-17 13:18:10|11283|11280.2|11286|11283.2|11288|11285.2|11281.5|11277.6|96
1655471900000|2022-06-17 13:18:20|11286.5|11283.7|11298.9|11296.1|11302.9|11300.1|11286|11283.1|194
1655471910000|2022-06-17 13:18:30|11300.4|11297.6|11305.9|11303.1|11309.4|11306.6|11296.9|11294.1|143
1655471920000|2022-06-17 13:18:40|11305.4|11302.6|11301.4|11298.6|11305.4|11302.6|11298.4|11295.6|67
1655471930000|2022-06-17 13:18:50|11300.9|11298.1|11309.9|11307.1|11318|11314.1|11300.9|11298.1|150
1655471940000|2022-06-17 13:19:00|11310.4|11307.6|11303.9|11301.1|11310.4|11307.6|11302.4|11299.6|78
1655471950000|2022-06-17 13:19:10|11304|11300|11303.9|11301.1|11305.4|11302.6|11300.9|11298.1|40
1655471960000|2022-06-17 13:19:20|11303.4|11300.6|11307.9|11305.1|11310.4|11307.6|11303.4|11300.6|92
1655471970000|2022-06-17 13:19:30|11306.9|11304.1|11315|11311|11315.4|11312.6|11304.9|11302.1|185
1655471980000|2022-06-17 13:19:40|11313.9|11311.1|11323.4|11320.6|11326.9|11324.1|11313.9|11310|189
1655471990000|2022-06-17 13:19:50|11325|11321|11323.9|11321.1|11327.4|11324.6|11319.9|11317.1|60
1655472000000|2022-06-17 13:20:00|11323.4|11320.6|11312.4|11309.6|11323.9|11321.1|11310.9|11308|97
1655472010000|2022-06-17 13:20:10|11314.4|11311.6|11317.4|11314.6|11321|11317.1|11311.9|11308|48
1655472020000|2022-06-17 13:20:20|11319|11315|11313.4|11310.6|11319|11316.1|11312.9|11310.1|43
1655472030000|2022-06-17 13:20:30|11312.9|11310.1|11308.9|11306.1|11312.9|11310.1|11308.4|11305.6|108
1655472040000|2022-06-17 13:20:40|11309.4|11306.6|11321.8|11319|11323.9|11321|11309.4|11306.6|127
1655472050000|2022-06-17 13:20:50|11321.9|11317.9|11322.8|11320|11327.8|11325|11320.4|11317.4|73
1655472060000|2022-06-17 13:21:00|11322.4|11319.6|11319.3|11316.5|11322.8|11320|11313.8|11311|32
1655472070000|2022-06-17 13:21:10|11320.3|11317.5|11334.8|11332|11340.3|11337.5|11320.3|11317.5|310
1655472080000|2022-06-17 13:21:20|11336.3|11333.5|11342.9|11338.9|11342.9|11340|11336.3|11333.5|73
1655472090000|2022-06-17 13:21:30|11341.8|11339|11334.3|11331.5|11343.3|11340.5|11332.8|11330|241
1655472100000|2022-06-17 13:21:40|11334.8|11332|11350.8|11348|11350.8|11348|11334.8|11332|186
1655472110000|2022-06-17 13:21:50|11351.3|11348.5|11345.3|11342.5|11351.3|11348.5|11344.8|11341.9|75
1655472120000|2022-06-17 13:22:00|11345.8|11343|11338.8|11336|11347.3|11344.5|11334.3|11331.5|102
1655472130000|2022-06-17 13:22:10|11337.8|11335|11342.8|11340|11344.3|11341.5|11332.8|11330|101
1655472140000|2022-06-17 13:22:20|11343.8|11341|11352.8|11350|11352.8|11350|11341.8|11339|57
1655472150000|2022-06-17 13:22:30|11351.3|11348.5|11343.9|11339.9|11352.8|11350|11341.8|11337.9|74
1655472160000|2022-06-17 13:22:40|11342.8|11340|11355.7|11352.9|11356.9|11353.9|11342.8|11340|50
1655472170000|2022-06-17 13:22:50|11354.8|11352|11353.8|11351|11354.8|11352|11346.8|11343.9|48
1655472180000|2022-06-17 13:23:00|11352.8|11350|11352.7|11349.9|11354.7|11351.9|11348.8|11346|101
1655472190000|2022-06-17 13:23:10|11353.2|11350.4|11351.2|11348.4|11353.2|11350.4|11350.7|11347.9|40
1655472200000|2022-06-17 13:23:20|11352.2|11349.4|11356.7|11353.9|11356.7|11353.9|11352.2|11349.4|41
1655472210000|2022-06-17 13:23:30|11356.2|11353.4|11353.2|11350.4|11356.2|11353.4|11350.7|11347.8|52
1655472220000|2022-06-17 13:23:40|11354.2|11351.4|11353.7|11350.9|11356.2|11353.4|11352.2|11349.4|46
1655472230000|2022-06-17 13:23:50|11353.2|11350.4|11350.7|11347.9|11353.2|11350.4|11350.7|11347.9|26
1655472240000|2022-06-17 13:24:00|11349.8|11347|11346.7|11343.9|11351.7|11348.9|11345.8|11343|91
1655472250000|2022-06-17 13:24:10|11347.7|11344.9|11345.8|11343|11348.2|11345.4|11343.8|11341|66
1655472260000|2022-06-17 13:24:20|11341.8|11339|11342.7|11339.9|11345.8|11342.9|11338.7|11335.9|61
1655472270000|2022-06-17 13:24:30|11341.2|11338.4|11337.7|11334.9|11346.7|11343.9|11335.3|11332.5|67
1655472280000|2022-06-17 13:24:40|11339.7|11336.9|11340.7|11337.9|11342.7|11339.9|11339.2|11336.4|26
1655472290000|2022-06-17 13:24:50|11341.2|11338.4|11338.7|11335.9|11341.8|11338.9|11334.7|11331.9|13
1655472300000|2022-06-17 13:25:00|11341.2|11338.4|11337.7|11334.9|11341.8|11338.4|11334.2|11331.4|76
1655472310000|2022-06-17 13:25:10|11336.7|11333.9|11333.2|11330.4|11339.8|11336.9|11333.2|11330.4|30
1655472320000|2022-06-17 13:25:20|11333.7|11330.9|11334.7|11331.9|11336.7|11333.9|11332.7|11329.9|19
1655472330000|2022-06-17 13:25:30|11335.8|11331.8|11337.7|11334.9|11338.2|11335.4|11331.7|11328.9|27
1655472340000|2022-06-17 13:25:40|11339.7|11336.9|11337.2|11334.4|11343.8|11340.4|11337.2|11334.4|92
1655472350000|2022-06-17 13:25:50|11337.7|11334.9|11338.7|11335.9|11339.2|11336.4|11335.7|11332.8|78
1655472360000|2022-06-17 13:26:00|11339.7|11336.9|11340.7|11337.9|11342.2|11339.4|11339.7|11336.8|37
1655472370000|2022-06-17 13:26:10|11341.7|11338.9|11340.7|11337.9|11343.7|11340.9|11339.7|11336.8|33
1655472380000|2022-06-17 13:26:20|11339.7|11336.9|11329.7|11326.9|11339.7|11336.9|11329.7|11326.9|76
1655472390000|2022-06-17 13:26:30|11328.7|11325.9|11316.7|11313.9|11328.7|11325.9|11315.2|11312.4|46
1655472400000|2022-06-17 13:26:40|11317.2|11314.4|11311.7|11308.9|11317.2|11314.4|11309.2|11306.4|63
1655472410000|2022-06-17 13:26:50|11312.2|11309.4|11310.2|11307.4|11313.2|11310.4|11307.2|11304.4|85
1655472420000|2022-06-17 13:27:00|11310.7|11307.9|11313.2|11310.4|11317.2|11314.4|11310.2|11307.4|55
1655472430000|2022-06-17 13:27:10|11313.7|11310.9|11326.8|11322.8|11327.7|11324.9|11313.2|11310.4|151
1655472440000|2022-06-17 13:27:20|11325.7|11322.9|11317.2|11314.4|11325.7|11322.9|11316.7|11313.9|44
1655472450000|2022-06-17 13:27:30|11316.7|11313.9|11320.7|11317.9|11320.7|11317.9|11315.2|11312.4|12
1655472460000|2022-06-17 13:27:40|11318.7|11315.9|11325.2|11322.4|11325.7|11322.9|11317.7|11314.9|111
1655472470000|2022-06-17 13:27:50|11324.7|11321.9|11326.7|11323.9|11327.2|11324.4|11321.2|11318.4|43
1655472480000|2022-06-17 13:28:00|11325.7|11322.9|11314.7|11311.9|11325.7|11322.9|11314.7|11311.9|49
1655472490000|2022-06-17 13:28:10|11315.7|11312.9|11316.7|11313.9|11320.7|11317.9|11314.7|11311.8|25
1655472500000|2022-06-17 13:28:20|11316.8|11312.8|11307.7|11304.9|11316.8|11313.9|11307.2|11304.4|63
1655472510000|2022-06-17 13:28:30|11308.8|11304.8|11308.7|11305.9|11308.8|11305.9|11307.2|11304.4|75
1655472520000|2022-06-17 13:28:40|11307.2|11304.4|11304.2|11301.4|11311.7|11308.9|11302.3|11299.5|66
1655472530000|2022-06-17 13:28:50|11305.2|11302.4|11305.7|11302.9|11308.2|11305.4|11304.7|11301.9|40
1655472540000|2022-06-17 13:29:00|11305.2|11302.4|11306.8|11304|11310.8|11307.9|11302.2|11299.4|52
1655472550000|2022-06-17 13:29:10|11306.7|11303.9|11313.7|11310.9|11316.7|11313.9|11305.7|11302.8|106
1655472560000|2022-06-17 13:29:20|11314.2|11311.4|11300.7|11297.9|11314.2|11311.4|11300.2|11297.4|153
1655472570000|2022-06-17 13:29:30|11300.2|11297.4|11292.7|11289.9|11301.7|11298.9|11292.7|11289.8|161
1655472580000|2022-06-17 13:29:40|11291.7|11288.9|11297.7|11294.9|11298.7|11295.9|11291.7|11288.9|37
1655472590000|2022-06-17 13:29:50|11296.7|11293.9|11297.7|11294.9|11298.2|11295.4|11294.2|11291.4|29
1655472600000|2022-06-17 13:30:00|11298.7|11295.9|11309.7|11306.9|11312.7|11309.9|11295.7|11292.9|123
1655472610000|2022-06-17 13:30:10|11312.7|11309.9|11310.7|11307.9|11320.7|11317.9|11308.7|11305.9|150
1655472620000|2022-06-17 13:30:20|11308.7|11305.9|11304.7|11301.9|11310.7|11307.9|11301.7|11298.8|52
1655472630000|2022-06-17 13:30:30|11304.2|11301.4|11321.7|11318.9|11322.7|11319.9|11304.2|11301.4|160
1655472640000|2022-06-17 13:30:40|11322.8|11318.8|11321.7|11318.9|11324.8|11321.9|11316.7|11313.8|52
1655472650000|2022-06-17 13:30:50|11321.2|11318.4|11314.7|11311.9|11324.7|11321.9|11314.7|11311.9|55
1655472660000|2022-06-17 13:31:00|11313.7|11310.9|11319.7|11316.9|11322.8|11319.9|11310.2|11307.4|47
1655472670000|2022-06-17 13:31:10|11318.7|11315.9|11316.7|11313.9|11323.2|11320.4|11313.7|11310.8|36
1655472680000|2022-06-17 13:31:20|11317.7|11314.9|11313.7|11310.9|11323.7|11320.9|11313.7|11310.9|33
1655472690000|2022-06-17 13:31:30|11314.2|11311.4|11326.7|11323.9|11331.2|11328.4|11314.2|11311.4|164
1655472700000|2022-06-17 13:31:40|11327.8|11323.8|11327.7|11324.9|11328.2|11325.4|11320.7|11317.8|50
1655472710000|2022-06-17 13:31:50|11328.2|11325.4|11325.7|11322.9|11330.8|11327.9|11323.2|11320.4|110
1655472720000|2022-06-17 13:32:00|11323.7|11320.9|11316.2|11313.4|11324.2|11321.4|11314.7|11311.8|93
1655472730000|2022-06-17 13:32:10|11315.7|11312.9|11316.7|11313.9|11318.7|11315.9|11313.7|11310.9|35
1655472740000|2022-06-17 13:32:20|11318.2|11315.4|11320.7|11317.9|11324.7|11321.9|11316.7|11313.9|30
1655472750000|2022-06-17 13:32:30|11320.2|11317.4|11315.7|11312.9|11320.2|11317.4|11311.7|11308.9|40
1655472760000|2022-06-17 13:32:40|11317.7|11314.9|11316.7|11313.9|11318.2|11315.4|11314.2|11311.4|34
1655472770000|2022-06-17 13:32:50|11317.2|11314.4|11309.2|11306.4|11317.2|11314.4|11307.2|11304.4|22
1655472780000|2022-06-17 13:33:00|11308.7|11305.9|11295.7|11292.9|11308.7|11305.9|11291.7|11288.9|126
1655472790000|2022-06-17 13:33:10|11296.2|11293.4|11302.7|11299.9|11302.8|11299.9|11296.2|11293.4|34
1655472800000|2022-06-17 13:33:20|11302.8|11300|11296.7|11293.9|11312.8|11309.9|11296.7|11293.9|169
1655472810000|2022-06-17 13:33:30|11297.7|11294.9|11293.7|11290.9|11303.3|11298.9|11292.7|11289.9|224
1655472820000|2022-06-17 13:33:40|11293.2|11290.4|11283.7|11280.9|11294.2|11291.4|11277.7|11274.9|290
1655472830000|2022-06-17 13:33:50|11285.2|11282.4|11268.8|11266|11285.2|11282.4|11261.7|11257.9|463
1655472840000|2022-06-17 13:34:00|11268.3|11265.5|11265.8|11263|11273.8|11270.9|11263.8|11261|234
1655472850000|2022-06-17 13:34:10|11266.2|11263.4|11255.7|11252.9|11268.8|11265.4|11252.7|11249.9|212
1655472860000|2022-06-17 13:34:20|11256.7|11253.9|11245.8|11243|11260.7|11257.9|11245.8|11243|313
1655472870000|2022-06-17 13:34:30|11244.8|11242|11241.3|11238.5|11247.8|11245|11238.3|11235.5|341
1655472880000|2022-06-17 13:34:40|11240.8|11238|11244.8|11242|11249.3|11246.5|11236.3|11233.5|178
1655472890000|2022-06-17 13:34:50|11244.3|11241.5|11244.8|11242|11250.3|11247.5|11242.8|11240|255
1655472900000|2022-06-17 13:35:00|11244.3|11241.5|11241.8|11239|11252.8|11250|11238.3|11235.5|182
1655472910000|2022-06-17 13:35:10|11242.3|11239.5|11236.3|11233.5|11247.8|11245|11236.3|11233.5|132
1655472920000|2022-06-17 13:35:20|11236.8|11234|11240.8|11238|11241.3|11238.5|11235.3|11232.5|130
1655472930000|2022-06-17 13:35:30|11241.7|11238.9|11248.3|11245.5|11248.3|11245.5|11234.8|11232|154
1655472940000|2022-06-17 13:35:40|11246.8|11244|11240.7|11237.9|11247.3|11244.5|11236.8|11234|110
1655472950000|2022-06-17 13:35:50|11240.8|11238|11243.7|11240.9|11248.7|11245.9|11237.3|11234.5|183
1655472960000|2022-06-17 13:36:00|11242.3|11239.5|11241.7|11238.9|11243.2|11240.4|11233.2|11230.4|179
1655472970000|2022-06-17 13:36:10|11242.2|11239.4|11237.2|11234.4|11242.7|11239.9|11237.2|11234.4|112
1655472980000|2022-06-17 13:36:20|11238.2|11235.4|11222.8|11220|11241.2|11238.4|11222.8|11220|374
1655472990000|2022-06-17 13:36:30|11222.7|11219.9|11219.7|11216.9|11228.2|11225.4|11208.7|11205.9|408
1655473000000|2022-06-17 13:36:40|11218.2|11215.4|11219.7|11216.9|11223.7|11220.9|11214.7|11211.9|148
1655473010000|2022-06-17 13:36:50|11219.2|11216.4|11201.7|11198.9|11222.7|11219.9|11200.3|11197.5|366
1655473020000|2022-06-17 13:37:00|11201.8|11199|11227.2|11224.4|11228.3|11225.5|11195.3|11192.5|261
1655473030000|2022-06-17 13:37:10|11227.3|11224.5|11232.8|11230|11233.9|11231|11224.8|11222|176
1655473040000|2022-06-17 13:37:20|11232.7|11229.9|11239.8|11237|11241.7|11238.9|11232.7|11229.9|127
1655473050000|2022-06-17 13:37:30|11239.7|11236.9|11236.2|11233.4|11241.2|11238.4|11226.7|11223.9|92
1655473060000|2022-06-17 13:37:40|11237.2|11234.4|11228.7|11225.9|11237.8|11235|11225.7|11222.9|117
1655473070000|2022-06-17 13:37:50|11229.7|11226.9|11229.7|11226.9|11236.7|11233.9|11227.2|11224.4|89
1655473080000|2022-06-17 13:38:00|11227.8|11225|11230.8|11228|11231.8|11229|11221.3|11218.5|146
1655473090000|2022-06-17 13:38:10|11230.3|11227.5|11229.8|11227|11231.7|11228.9|11227.8|11224.9|56
1655473100000|2022-06-17 13:38:20|11229.3|11226.5|11238.8|11236|11238.9|11236|11228.3|11225.5|85
1655473110000|2022-06-17 13:38:30|11239.8|11237|11238.3|11235.5|11243.3|11240.5|11235.8|11233|88
1655473120000|2022-06-17 13:38:40|11238.8|11236|11230.8|11228|11243.8|11241|11230.8|11228|93
1655473130000|2022-06-17 13:38:50|11231.7|11228.9|11237.2|11234.4|11237.8|11235|11230.8|11228|51
1655473140000|2022-06-17 13:39:00|11236.8|11234|11232.7|11229.9|11243.2|11240.4|11232.7|11229.9|77
1655473150000|2022-06-17 13:39:10|11231.8|11229|11231.7|11228.9|11235.8|11232.9|11227.7|11224.9|64
1655473160000|2022-06-17 13:39:20|11230.7|11227.9|11230.7|11227.9|11232.7|11229.9|11227.7|11224.8|29
1655473170000|2022-06-17 13:39:30|11230.8|11226.8|11228.7|11225.9|11233.8|11230.9|11228.7|11225.8|40
1655473180000|2022-06-17 13:39:40|11230.2|11227.4|11235.7|11232.9|11238.2|11235.4|11230.2|11227.4|53
1655473190000|2022-06-17 13:39:50|11234.7|11231.9|11231.8|11227.8|11235.7|11232.9|11230.7|11227.8|18
1655473200000|2022-06-17 13:40:00|11229.8|11227|11229.7|11226.9|11237.7|11234.9|11229.2|11226.4|93
1655473210000|2022-06-17 13:40:10|11228.8|11226|11227.9|11223.9|11229.7|11226.9|11213.3|11210.5|222
1655473220000|2022-06-17 13:40:20|11227.7|11224.9|11233.7|11230.9|11235.2|11232.4|11226.3|11223.5|43
1655473230000|2022-06-17 13:40:30|11233.8|11231|11240.7|11237.9|11243.2|11240.4|11233.8|11231|92
1655473240000|2022-06-17 13:40:40|11239.2|11236.4|11240.7|11237.9|11243.2|11240.4|11234.7|11231.9|78
1655473250000|2022-06-17 13:40:50|11239.7|11236.9|11239.2|11236.4|11242.7|11239.9|11234.7|11231.8|35
1655473260000|2022-06-17 13:41:00|11238.7|11235.9|11236.7|11233.9|11242.8|11239.9|11232.2|11229.4|133
1655473270000|2022-06-17 13:41:10|11236.2|11233.4|11238.7|11235.9|11243.2|11240.4|11232.7|11229.9|51
1655473280000|2022-06-17 13:41:20|11238.2|11235.4|11240.2|11237.4|11241.2|11238.4|11235.7|11232.8|24
1655473290000|2022-06-17 13:41:30|11239.7|11236.9|11253.2|11250.4|11256.2|11253.4|11239.7|11236.8|155
1655473300000|2022-06-17 13:41:40|11252.2|11249.4|11245.7|11242.9|11254.2|11251.4|11245.7|11242.9|43
1655473310000|2022-06-17 13:41:50|11246.2|11243.4|11252.7|11249.9|11252.8|11249.9|11243.7|11240.8|62
1655473320000|2022-06-17 13:42:00|11251.7|11248.9|11247.2|11244.4|11251.8|11248.9|11243.2|11240.4|78
1655473330000|2022-06-17 13:42:10|11248.2|11245.4|11251.7|11248.9|11254.7|11251.9|11244.7|11241.3|134
1655473340000|2022-06-17 13:42:20|11250.7|11247.9|11256.7|11253.9|11261.2|11258.4|11250.7|11247.9|120
1655473350000|2022-06-17 13:42:30|11255.7|11252.9|11256.2|11253.4|11259.2|11256.4|11252.7|11249.9|106
1655473360000|2022-06-17 13:42:40|11255.7|11252.9|11256.7|11253.9|11258.2|11255.4|11252.7|11249.9|39
1655473370000|2022-06-17 13:42:50|11256.2|11253.4|11252.7|11249.9|11258.2|11255.4|11252.2|11249.4|51
1655473380000|2022-06-17 13:43:00|11253.7|11250.9|11254.2|11251.4|11257.2|11254.4|11251.7|11248.9|60
1655473390000|2022-06-17 13:43:10|11255.7|11252.9|11253.7|11250.9|11261.7|11258.9|11251.7|11248.8|113
1655473400000|2022-06-17 13:43:20|11253.2|11250.4|11258.7|11255.9|11259.7|11256.9|11251.2|11248.4|42
1655473410000|2022-06-17 13:43:30|11257.7|11254.9|11258.7|11255.9|11263.2|11260.4|11254.7|11251.9|43
1655473420000|2022-06-17 13:43:40|11258.2|11255.4|11256.7|11253.9|11260.2|11257.4|11255.2|11252.4|24
1655473430000|2022-06-17 13:43:50|11256.2|11253.4|11250.7|11247.9|11258.2|11255.4|11250.2|11247.4|57
1655473440000|2022-06-17 13:44:00|11249.2|11246.4|11250.2|11247.4|11252.7|11249.9|11246.7|11243.9|82
1655473450000|2022-06-17 13:44:10|11249.7|11246.9|11245.7|11242.9|11250.2|11247.4|11242.7|11239.9|29
1655473460000|2022-06-17 13:44:20|11245.2|11242.4|11245.2|11242.4|11248.7|11245.9|11244.2|11241.4|46
1655473470000|2022-06-17 13:44:30|11244.2|11241.4|11259.2|11256.4|11260.7|11257.9|11243.7|11240.9|86
1655473480000|2022-06-17 13:44:40|11258.7|11255.9|11256.2|11253.4|11261.7|11258.9|11255.7|11252.9|52
1655473490000|2022-06-17 13:44:50|11256.7|11253.9|11256.7|11253.9|11257.2|11254.4|11253.7|11250.9|25
1655473500000|2022-06-17 13:45:00|11257.2|11254.4|11257.7|11254.9|11264.8|11261.9|11256.7|11253.9|113
1655473510000|2022-06-17 13:45:10|11259.2|11256.4|11256.7|11253.9|11261.7|11258.9|11256.2|11253.4|34
1655473520000|2022-06-17 13:45:20|11253.7|11250.9|11259.7|11256.9|11260.8|11257.9|11249.7|11246.8|99
1655473530000|2022-06-17 13:45:30|11258.7|11255.9|11250.7|11247.9|11258.7|11255.9|11250.2|11247.4|64
1655473540000|2022-06-17 13:45:40|11250.2|11247.4|11243.2|11240.4|11254.2|11251.4|11241.7|11238.8|100
1655473550000|2022-06-17 13:45:50|11244.2|11241.4|11242.7|11239.9|11249.7|11246.9|11242.7|11239.9|87
1655473560000|2022-06-17 13:46:00|11241.7|11238.9|11242.7|11239.9|11248.2|11245.4|11239.2|11236.4|62
1655473570000|2022-06-17 13:46:10|11243.7|11240.9|11228.7|11225.9|11243.7|11240.9|11226.2|11223.4|161
1655473580000|2022-06-17 13:46:20|11227.7|11224.9|11230.7|11227.9|11234.2|11231.4|11227.2|11224.4|73
1655473590000|2022-06-17 13:46:30|11229.7|11226.9|11225.7|11222.9|11231.2|11228.4|11222.2|11219.4|84
1655473600000|2022-06-17 13:46:40|11225.2|11222.4|11224.7|11221.9|11229.2|11226.4|11220.7|11217.9|61
1655473610000|2022-06-17 13:46:50|11225.2|11222.4|11220.2|11217.4|11228.7|11225.9|11219.7|11216.9|61
1655473620000|2022-06-17 13:47:00|11220.7|11217.9|11222.7|11219.9|11229.7|11226.9|11220.7|11217.9|136
1655473630000|2022-06-17 13:47:10|11222.2|11219.4|11221.7|11218.9|11226.2|11223.4|11220.7|11217.9|62
1655473640000|2022-06-17 13:47:20|11221.2|11218.4|11224.7|11221.9|11225.7|11222.9|11218.7|11215.9|60
1655473650000|2022-06-17 13:47:30|11223.7|11220.9|11228.2|11225.4|11234.7|11231.9|11223.2|11220.4|65
1655473660000|2022-06-17 13:47:40|11227.7|11224.9|11237.2|11234.4|11241.2|11238.4|11227.2|11224.4|122
1655473670000|2022-06-17 13:47:50|11236.7|11233.9|11228.2|11225.4|11236.7|11233.9|11225.2|11222.4|72
1655473680000|2022-06-17 13:48:00|11227.2|11224.4|11224.2|11221.4|11228.2|11225.4|11219.7|11216.9|68
1655473690000|2022-06-17 13:48:10|11223.7|11220.9|11220.2|11217.4|11228.2|11225.4|11207.2|11204.4|291
1655473700000|2022-06-17 13:48:20|11220.7|11217.9|11223.7|11220.9|11223.7|11220.9|11217.2|11214.4|54
1655473710000|2022-06-17 13:48:30|11224.7|11221.9|11226.2|11223.4|11228.7|11225.9|11223.2|11220.4|43
1655473720000|2022-06-17 13:48:40|11225.7|11222.9|11226.7|11223.9|11227.7|11224.9|11222.7|11219.9|21
1655473730000|2022-06-17 13:48:50|11226.2|11223.4|11220.7|11217.9|11226.7|11223.9|11217.2|11214.4|29
1655473740000|2022-06-17 13:49:00|11220.2|11217.4|11219.7|11216.9|11225.2|11222.4|11219.2|11216.4|68
1655473750000|2022-06-17 13:49:10|11218.7|11215.9|11228.7|11225.9|11233.7|11230.9|11217.7|11214.9|130
1655473760000|2022-06-17 13:49:20|11227.7|11224.9|11226.7|11223.9|11231.1|11228.3|11225.7|11222.9|44
1655473770000|2022-06-17 13:49:30|11227.7|11224.9|11225.7|11222.9|11231.2|11228.4|11225.7|11222.9|19
1655473780000|2022-06-17 13:49:40|11226.2|11223.4|11222.2|11219.4|11230.2|11227.4|11219.7|11216.8|48
1655473790000|2022-06-17 13:49:50|11222.7|11219.9|11224.7|11221.9|11229.2|11226.4|11219.7|11216.9|23
1655473800000|2022-06-17 13:50:00|11223.7|11220.9|11217.7|11214.9|11227.2|11224.4|11215.7|11212.9|132
1655473810000|2022-06-17 13:50:10|11217.8|11213.8|11225.7|11222.9|11229.7|11226.9|11217.7|11213.8|42
1655473820000|2022-06-17 13:50:20|11225.2|11222.4|11229.7|11226.9|11233.7|11230.9|11224.7|11221.9|29
1655473830000|2022-06-17 13:50:30|11230.2|11227.4|11229.2|11226.4|11230.2|11227.4|11225.7|11222.8|29
1655473840000|2022-06-17 13:50:40|11228.7|11225.9|11224.2|11221.4|11228.7|11225.9|11221.2|11218.4|39
1655473850000|2022-06-17 13:50:50|11226.6|11223.8|11220.7|11217.9|11227.2|11224.4|11217.7|11214.9|116
1655473860000|2022-06-17 13:51:00|11221.7|11218.9|11215.7|11212.9|11221.7|11218.9|11214.7|11211.9|51
1655473870000|2022-06-17 13:51:10|11215.2|11212.4|11213.7|11210.9|11216.7|11213.9|11212.7|11209.9|64
1655473880000|2022-06-17 13:51:20|11212.2|11209.4|11214.2|11211.4|11216.2|11213.4|11210.7|11207.8|65
1655473890000|2022-06-17 13:51:30|11213.7|11210.9|11202.7|11199.9|11214.2|11211.4|11202.7|11199.9|125
1655473900000|2022-06-17 13:51:40|11203.7|11200.9|11207.2|11204.4|11209.7|11206.9|11203.2|11200.4|139
1655473910000|2022-06-17 13:51:50|11206.2|11203.4|11207.7|11204.9|11208.6|11205.8|11205.2|11202.4|64
1655473920000|2022-06-17 13:52:00|11207.2|11204.4|11207.7|11204.9|11210.7|11207.9|11203.7|11200.9|98
1655473930000|2022-06-17 13:52:10|11206.7|11203.9|11188.7|11185.9|11207.7|11204.9|11185.7|11182.9|608
1655473940000|2022-06-17 13:52:20|11189.2|11186.4|11186.7|11183.9|11191.7|11188.9|11186.7|11183.9|109
1655473950000|2022-06-17 13:52:30|11185.7|11182.9|11188.2|11185.4|11190.7|11187.9|11184.7|11181.9|123
1655473960000|2022-06-17 13:52:40|11189.2|11186.4|11200.7|11197.9|11201.7|11198.9|11188.7|11185.9|80
1655473970000|2022-06-17 13:52:50|11200.2|11197.4|11191.2|11188.4|11200.2|11197.4|11189.7|11186.9|54
1655473980000|2022-06-17 13:53:00|11190.7|11187.9|11200.7|11197.9|11202.2|11199.4|11190.7|11187.9|110
1655473990000|2022-06-17 13:53:10|11199.2|11196.4|11205.2|11202.4|11208.2|11205.4|11198.2|11195.4|86
1655474000000|2022-06-17 13:53:20|11204.7|11201.9|11201.2|11198.4|11205.7|11202.9|11197.7|11194.9|39
1655474010000|2022-06-17 13:53:30|11200.7|11197.9|11205.2|11202.4|11206.2|11203.4|11199.7|11196.9|45
1655474020000|2022-06-17 13:53:40|11206.2|11203.4|11212.2|11209.4|11213.2|11210.4|11206.2|11203.4|80
1655474030000|2022-06-17 13:53:50|11211.7|11208.9|11199.7|11196.9|11212.2|11209.4|11199.7|11196.9|75
1655474040000|2022-06-17 13:54:00|11199.2|11196.4|11199.7|11196.9|11201.7|11198.9|11194.2|11191.4|86
1655474050000|2022-06-17 13:54:10|11200.2|11197.4|11206.7|11203.9|11207.2|11204.4|11196.7|11193.9|127
1655474060000|2022-06-17 13:54:20|11208.8|11204.8|11203.7|11200.9|11210.1|11207.3|11202.2|11199.4|90
1655474070000|2022-06-17 13:54:30|11204.1|11201.3|11212.2|11209.4|11213.7|11210.9|11203.7|11200.9|122
1655474080000|2022-06-17 13:54:40|11212.1|11209.3|11209.7|11206.9|11212.1|11209.3|11205.7|11202.9|83
1655474090000|2022-06-17 13:54:50|11208.7|11205.9|11206.1|11203.3|11210.7|11207.9|11205.7|11202.9|33
1655474100000|2022-06-17 13:55:00|11206.2|11203.4|11204.6|11201.8|11210.7|11207.9|11200.7|11197.9|114
1655474110000|2022-06-17 13:55:10|11204.7|11200.7|11197.7|11194.9|11204.7|11201.9|11197.7|11194.9|19
1655474120000|2022-06-17 13:55:20|11197.2|11194.4|11207.6|11204.8|11209.6|11206.8|11196.7|11193.9|71
1655474130000|2022-06-17 13:55:30|11206.1|11203.3|11214.1|11211.3|11214.1|11211.3|11201.6|11198.8|64
1655474140000|2022-06-17 13:55:40|11213.1|11210.3|11209.1|11206.3|11218.6|11215.8|11209.1|11206.3|85
1655474150000|2022-06-17 13:55:50|11208.6|11205.8|11203.6|11200.8|11210.1|11207.3|11201.6|11198.8|48
1655474160000|2022-06-17 13:56:00|11204.6|11201.8|11203.6|11200.8|11205.6|11202.8|11200.6|11197.8|63
1655474170000|2022-06-17 13:56:10|11203.1|11200.3|11216.1|11213.3|11218.6|11215.8|11202.6|11199.8|89
1655474180000|2022-06-17 13:56:20|11215.6|11212.8|11231.6|11228.8|11231.6|11228.8|11213.6|11210.8|475
1655474190000|2022-06-17 13:56:30|11232.1|11229.3|11232.1|11229.3|11237.1|11234.3|11231.6|11228.8|96
1655474200000|2022-06-17 13:56:40|11231.6|11228.8|11227.6|11224.8|11233.1|11230.3|11226.6|11223.8|69
1655474210000|2022-06-17 13:56:50|11227.1|11224.3|11226.6|11223.8|11228.1|11225.3|11225.6|11222.7|36
1655474220000|2022-06-17 13:57:00|11227.1|11224.3|11221.1|11218.3|11228.1|11225.3|11218.1|11215.3|174
1655474230000|2022-06-17 13:57:10|11220.6|11217.8|11221.6|11218.8|11225.1|11222.3|11220.6|11217.8|30
1655474240000|2022-06-17 13:57:20|11221.1|11218.3|11223.6|11220.8|11225.1|11222.3|11220.1|11217.3|111
1655474250000|2022-06-17 13:57:30|11223.1|11220.3|11218.6|11215.8|11224.1|11221.3|11217.1|11214.3|70
1655474260000|2022-06-17 13:57:40|11219.6|11216.8|11218.6|11215.8|11222.1|11219.3|11218.1|11215.3|60
1655474270000|2022-06-17 13:57:50|11218.1|11215.3|11221.1|11218.3|11222.1|11219.3|11218.1|11215.3|48
1655474280000|2022-06-17 13:58:00|11220.6|11217.8|11213.6|11210.8|11224.6|11221.8|11213.6|11210.8|80
1655474290000|2022-06-17 13:58:10|11213.1|11210.3|11207.6|11204.8|11213.1|11210.3|11205.6|11202.8|186
1655474300000|2022-06-17 13:58:20|11207.1|11204.3|11210.6|11207.8|11212.1|11209.3|11206.1|11203.3|42
1655474310000|2022-06-17 13:58:30|11211.6|11208.8|11207.6|11204.8|11213.1|11210.3|11207.6|11204.8|44
1655474320000|2022-06-17 13:58:40|11207.1|11204.3|11215.6|11212.8|11217.5|11214.7|11207.1|11204.3|175
1655474330000|2022-06-17 13:58:50|11215.1|11212.3|11214.1|11211.3|11217.1|11214.3|11212.6|11209.8|63
1655474340000|2022-06-17 13:59:00|11213.1|11210.3|11216.5|11213.7|11217.6|11214.8|11212.1|11209.3|72
1655474350000|2022-06-17 13:59:10|11217|11214.2|11219.5|11216.7|11224|11221.2|11215.6|11212.8|143
1655474360000|2022-06-17 13:59:20|11218.5|11215.7|11219.5|11216.7|11221.5|11218.7|11217.5|11214.7|50
1655474370000|2022-06-17 13:59:30|11219|11216.2|11200.6|11197.8|11219.5|11216.7|11199.1|11196.3|187
1655474380000|2022-06-17 13:59:40|11201.6|11198.8|11196.6|11193.8|11202.6|11199.8|11194.6|11191.8|158
1655474390000|2022-06-17 13:59:50|11197.1|11194.3|11195.1|11192.3|11198.6|11195.8|11193.1|11190.3|93
1655474400000|2022-06-17 14:00:00|11194.6|11191.8|11198.6|11195.8|11199.1|11196.3|11193.6|11190.8|146
1655474410000|2022-06-17 14:00:10|11198.1|11195.3|11202.6|11199.8|11206.6|11203.8|11196.1|11193.3|177
1655474420000|2022-06-17 14:00:20|11203.5|11200.7|11206.6|11203.8|11208.1|11205.3|11202.6|11199.8|129
1655474430000|2022-06-17 14:00:30|11205.1|11202.3|11205.6|11202.8|11206.6|11203.8|11202.1|11199.3|176
1655474440000|2022-06-17 14:00:40|11205.1|11202.3|11200.1|11197.3|11212|11209.2|11199.1|11196.3|218
1655474450000|2022-06-17 14:00:50|11200|11197.2|11183.1|11180.3|11200|11197.2|11183.1|11180.3|174
1655474460000|2022-06-17 14:01:00|11182.1|11179.3|11184.6|11181.8|11187.6|11184.8|11181.6|11178.8|105
1655474470000|2022-06-17 14:01:10|11184.1|11181.3|11184.6|11181.8|11185.1|11182.3|11180.1|11177.3|64
1655474480000|2022-06-17 14:01:20|11185.1|11182.3|11178.6|11175.8|11186.7|11183.8|11178.6|11175.8|139
1655474490000|2022-06-17 14:01:30|11178.1|11175.3|11193|11190.2|11194|11191.2|11172.6|11169.8|378
1655474500000|2022-06-17 14:01:40|11193.5|11190.7|11206.5|11203.7|11208.5|11205.7|11193.5|11190.7|180
1655474510000|2022-06-17 14:01:50|11206|11203.2|11207.5|11204.7|11214|11211.2|11205.5|11202.7|176
1655474520000|2022-06-17 14:02:00|11209|11206.2|11204.5|11201.7|11214.5|11211.7|11203|11200.2|125
1655474530000|2022-06-17 14:02:10|11203.5|11200.7|11209|11206.2|11215|11212.2|11201.5|11198.7|202
1655474540000|2022-06-17 14:02:20|11210|11207.2|11212|11209.2|11212.5|11209.7|11205.5|11202.7|53
1655474550000|2022-06-17 14:02:30|11213|11210.2|11219|11216.2|11219.5|11216.7|11211.5|11208.7|240
1655474560000|2022-06-17 14:02:40|11218.5|11215.7|11211.5|11208.7|11218.5|11215.7|11209.5|11206.7|76
1655474570000|2022-06-17 14:02:50|11212|11209.2|11206|11203.2|11212|11209.2|11205.5|11202.7|90
1655474580000|2022-06-17 14:03:00|11205.5|11202.7|11206.5|11203.7|11207.5|11204.7|11201.5|11197.6|61
1655474590000|2022-06-17 14:03:10|11207.5|11204.7|11208.5|11205.7|11211.5|11208.7|11205.5|11202.7|100
1655474600000|2022-06-17 14:03:20|11209|11206.2|11205.5|11202.7|11209|11206.2|11204|11201.2|33
1655474610000|2022-06-17 14:03:30|11206|11203.2|11205.5|11202.7|11208|11205.2|11204.5|11201.7|45
1655474620000|2022-06-17 14:03:40|11204.1|11201.3|11205.5|11202.7|11210|11207.2|11202|11199.2|73
1655474630000|2022-06-17 14:03:50|11208.5|11205.7|11208.5|11205.7|11210|11207.2|11201.5|11198.7|113
1655474640000|2022-06-17 14:04:00|11209|11206.2|11210.5|11207.7|11210.6|11207.7|11205.5|11202.6|55
1655474650000|2022-06-17 14:04:10|11210|11207.2|11209.5|11206.7|11213.5|11210.7|11208|11205.2|69
1655474660000|2022-06-17 14:04:20|11210|11207.2|11218.5|11215.7|11225.5|11222.7|11208.5|11205.7|212
1655474670000|2022-06-17 14:04:30|11219.5|11216.7|11213.5|11210.7|11221.5|11218.7|11211|11208.2|52
1655474680000|2022-06-17 14:04:40|11213|11210.2|11200.5|11197.7|11213|11210.2|11199|11196.2|78
1655474690000|2022-06-17 14:04:50|11200|11197.2|11192.5|11189.7|11200|11197.2|11191|11188.2|88
1655474700000|2022-06-17 14:05:00|11193.5|11190.7|11190|11187.2|11197|11194.2|11189.5|11186.7|52
1655474710000|2022-06-17 14:05:10|11189.5|11186.7|11190.5|11187.7|11195.5|11192.7|11189|11186.2|52
1655474720000|2022-06-17 14:05:20|11190|11187.2|11187|11184.2|11192.5|11189.7|11186|11183.2|71
1655474730000|2022-06-17 14:05:30|11186.5|11183.7|11183.5|11180.7|11192|11189.2|11183|11180.2|65
1655474740000|2022-06-17 14:05:40|11183|11180.2|11187.5|11184.7|11188.5|11185.7|11182.5|11179.2|113
1655474750000|2022-06-17 14:05:50|11187|11184.2|11166.5|11163.7|11187.5|11184.7|11160.5|11157.7|600
1655474760000|2022-06-17 14:06:00|11166|11163.2|11173.5|11170.7|11173.5|11170.7|11160.5|11157.7|244
1655474770000|2022-06-17 14:06:10|11174|11171.2|11173.5|11170.7|11175.5|11172.7|11170.5|11167.7|67
1655474780000|2022-06-17 14:06:20|11173|11170.2|11175.5|11172.7|11175.5|11172.7|11172.5|11169.7|30
1655474790000|2022-06-17 14:06:30|11175|11172.2|11173.5|11170.7|11176|11173.2|11172.5|11169.7|95
1655474800000|2022-06-17 14:06:40|11172.5|11169.7|11172.5|11169.7|11174|11171.2|11170.5|11167.7|56
1655474810000|2022-06-17 14:06:50|11172|11169.2|11182.5|11179.7|11187.5|11184.7|11172|11169.2|232
1655474820000|2022-06-17 14:07:00|11183|11180.2|11181.5|11178.7|11184|11181.2|11177.5|11174.6|50
1655474830000|2022-06-17 14:07:10|11182|11179.2|11183.5|11180.7|11186|11183.2|11182|11179.2|32
1655474840000|2022-06-17 14:07:20|11184|11181.2|11181.5|11178.7|11184.5|11181.7|11180|11177.2|103
1655474850000|2022-06-17 14:07:30|11183.5|11180.7|11183.5|11180.7|11185|11182.2|11181.5|11178.7|33
1655474860000|2022-06-17 14:07:40|11184|11181.2|11188|11185.2|11189|11186.2|11183.5|11180.7|39
1655474870000|2022-06-17 14:07:50|11189.5|11186.7|11196.5|11193.7|11200|11197.2|11188.5|11185.7|90
1655474880000|2022-06-17 14:08:00|11197|11194.2|11185|11182.2|11199|11196.2|11184|11181.2|93
1655474890000|2022-06-17 14:08:10|11183.5|11180.7|11184.5|11181.7|11187.5|11184.7|11178|11175.2|64
1655474900000|2022-06-17 14:08:20|11185.5|11182.7|11182.5|11179.7|11188.5|11185.7|11181.5|11178.7|66
1655474910000|2022-06-17 14:08:30|11182|11179.2|11185.5|11182.7|11186|11183.2|11179|11176.2|29
1655474920000|2022-06-17 14:08:40|11186|11183.2|11183.5|11180.7|11186|11183.2|11181.5|11178.7|17
1655474930000|2022-06-17 14:08:50|11184.5|11181.7|11188.5|11185.7|11194|11191.2|11184.5|11181.7|51
1655474940000|2022-06-17 14:09:00|11188|11185.2|11193.5|11190.7|11196|11193.2|11186.5|11183.7|213
1655474950000|2022-06-17 14:09:10|11193|11190.2|11185.5|11182.7|11196|11193.2|11183.5|11180.7|89
1655474960000|2022-06-17 14:09:20|11186|11183.2|11177|11174.2|11187.5|11184.7|11176|11173.2|56
1655474970000|2022-06-17 14:09:30|11178|11175.2|11175.5|11172.7|11178.6|11175.7|11175|11172.2|73
1655474980000|2022-06-17 14:09:40|11176|11173.2|11173|11170.2|11177|11174.2|11171.5|11168.7|76
1655474990000|2022-06-17 14:09:50|11172.5|11169.7|11171|11168.2|11174|11171.2|11169|11166.2|86
1655475000000|2022-06-17 14:10:00|11170.5|11167.7|11172|11169.2|11175.5|11172.7|11168.5|11165.7|80
1655475010000|2022-06-17 14:10:10|11172.5|11169.7|11180|11177.2|11187|11184.2|11172.5|11169.7|106
1655475020000|2022-06-17 14:10:20|11181|11178.2|11172.5|11169.7|11181|11178.2|11171.5|11168.7|41
1655475030000|2022-06-17 14:10:30|11171.5|11168.7|11163|11160.2|11171.5|11168.7|11160.5|11157.7|136
1655475040000|2022-06-17 14:10:40|11163.5|11160.7|11164.5|11161.7|11166.6|11163.7|11163|11160.2|49
1655475050000|2022-06-17 14:10:50|11165|11162.2|11161|11158.2|11166.5|11163.7|11160|11157.2|54
1655475060000|2022-06-17 14:11:00|11160|11157.2|11156.5|11153.7|11162|11159.2|11153.5|11150.7|177
1655475070000|2022-06-17 14:11:10|11156|11153.2|11147.5|11144.7|11157.5|11154.7|11143.5|11140.7|275
1655475080000|2022-06-17 14:11:20|11147|11144.2|11128.5|11125.7|11147|11144.2|11128|11125.2|560
1655475090000|2022-06-17 14:11:30|11128.1|11125.3|11135|11132.2|11137.1|11133.7|11128|11125.2|299
1655475100000|2022-06-17 14:11:40|11134.5|11131.7|11140.5|11137.7|11140.5|11137.7|11133|11130.2|176
1655475110000|2022-06-17 14:11:50|11139.5|11136.7|11128.1|11125.3|11139.5|11136.7|11128.1|11125.3|112
1655475120000|2022-06-17 14:12:00|11127.6|11124.8|11124.6|11121.8|11130.7|11127.8|11122.1|11117.2|164
1655475130000|2022-06-17 14:12:10|11124.1|11121.3|11122.6|11119.8|11127.7|11124.8|11121.1|11118.3|175
1655475140000|2022-06-17 14:12:20|11122.1|11119.3|11123.1|11120.3|11125|11122.2|11119.6|11116.8|333
1655475150000|2022-06-17 14:12:30|11122.6|11119.8|11117.6|11114.8|11124.1|11121.3|11116.6|11113.8|116
1655475160000|2022-06-17 14:12:40|11118.1|11115.3|11107.6|11104.8|11118.6|11115.8|11107.1|11104.3|312
1655475170000|2022-06-17 14:12:50|11107.1|11104.3|11113.1|11110.3|11118.1|11115.3|11105.2|11102.4|366
1655475180000|2022-06-17 14:13:00|11112.1|11109.3|11112.6|11109.8|11113.6|11110.8|11106.6|11103.7|104
1655475190000|2022-06-17 14:13:10|11112.1|11109.3|11111.1|11108.3|11117.1|11114.3|11109.1|11106.3|147
1655475200000|2022-06-17 14:13:20|11110.1|11107.3|11111.6|11108.8|11113.6|11110.8|11105.1|11102.3|132
1655475210000|2022-06-17 14:13:30|11112.6|11109.8|11106.7|11103.9|11120.1|11117.3|11105.2|11102.4|293
1655475220000|2022-06-17 14:13:40|11105.7|11102.9|11107.7|11104.9|11110.2|11107.4|11105.2|11102.4|226
1655475230000|2022-06-17 14:13:50|11107.2|11104.4|11094.7|11091.9|11108.6|11105.8|11093.7|11090.8|687
1655475240000|2022-06-17 14:14:00|11095.7|11092.9|11107.2|11104.4|11108.7|11105.9|11095.2|11092.4|501
1655475250000|2022-06-17 14:14:10|11107.7|11104.9|11095.7|11092.9|11108.2|11105.4|11094.8|11092|249
1655475260000|2022-06-17 14:14:20|11096.7|11093.9|11107.2|11104.4|11109.6|11106.8|11095.7|11092.9|158
1655475270000|2022-06-17 14:14:30|11107.7|11104.9|11100.7|11097.9|11107.7|11104.9|11099.7|11096.9|99
1655475280000|2022-06-17 14:14:40|11101.7|11098.9|11110.2|11107.4|11110.2|11107.4|11099.7|11096.9|90
1655475290000|2022-06-17 14:14:50|11109.7|11106.9|11109.7|11106.9|11113.2|11110.4|11106.7|11103.9|118
1655475300000|2022-06-17 14:15:00|11108.7|11105.9|11095.7|11092.9|11108.7|11105.9|11092.7|11089.9|240
1655475310000|2022-06-17 14:15:10|11095.2|11092.4|11088.7|11085.9|11095.8|11092.9|11084.2|11079.3|340
1655475320000|2022-06-17 14:15:20|11089.1|11086.3|11094.1|11091.3|11100.6|11097.8|11088.1|11085.3|155
1655475330000|2022-06-17 14:15:30|11093.1|11090.3|11096.6|11093.8|11100.6|11097.8|11091.6|11088.8|173
1655475340000|2022-06-17 14:15:40|11097.6|11094.8|11096.1|11093.3|11104.6|11101.8|11093.6|11090.8|80
1655475350000|2022-06-17 14:15:50|11095.6|11092.8|11105.6|11102.8|11108|11105.2|11094.6|11091.8|204
1655475360000|2022-06-17 14:16:00|11106.6|11103.8|11097.1|11094.3|11107.6|11104.8|11091.1|11088.3|299
1655475370000|2022-06-17 14:16:10|11096.6|11093.8|11087.6|11084.8|11098.6|11095.8|11087.1|11084.3|128
1655475380000|2022-06-17 14:16:20|11087.1|11084.3|11091.6|11088.8|11093.1|11090.3|11085.1|11082.3|92
1655475390000|2022-06-17 14:16:30|11092.1|11089.3|11091.2|11088.4|11094.6|11091.8|11090.1|11087.3|58
1655475400000|2022-06-17 14:16:40|11092.1|11089.3|11101.6|11098.8|11103.1|11100.3|11090.1|11087.3|102
1655475410000|2022-06-17 14:16:50|11102.1|11099.3|11110.6|11107.8|11111.6|11108.8|11101.6|11098.8|162
1655475420000|2022-06-17 14:17:00|11109.6|11106.8|11103.2|11100.4|11109.7|11106.8|11103.1|11100.3|169
1655475430000|2022-06-17 14:17:10|11103.1|11100.3|11087.7|11083.7|11105.6|11102.8|11085.7|11082.9|121
1655475440000|2022-06-17 14:17:20|11087.6|11084.8|11097.6|11094.8|11098.6|11095.8|11087.6|11084.8|59
1655475450000|2022-06-17 14:17:30|11096.6|11093.8|11103.6|11100.8|11104.7|11100.8|11094.6|11091.7|51
1655475460000|2022-06-17 14:17:40|11103.1|11100.3|11094.6|11091.8|11103.6|11100.8|11093.1|11090.3|80
1655475470000|2022-06-17 14:17:50|11094.1|11091.3|11089.6|11086.8|11097.6|11094.8|11089.6|11086.8|53
1655475480000|2022-06-17 14:18:00|11090.6|11087.8|11090.6|11087.8|11093.1|11090.3|11086.6|11083.7|105
1655475490000|2022-06-17 14:18:10|11089.6|11086.8|11100.6|11097.8|11103.6|11100.8|11089.6|11086.8|105
1655475500000|2022-06-17 14:18:20|11100.1|11097.3|11098.1|11095.3|11104.6|11101.8|11096.1|11093.3|86
1655475510000|2022-06-17 14:18:30|11097.6|11094.8|11104.6|11101.8|11105.6|11102.8|11097.6|11094.8|91
1655475520000|2022-06-17 14:18:40|11106.6|11103.8|11104.1|11101.3|11106.6|11103.8|11100.6|11097.8|69
1655475530000|2022-06-17 14:18:50|11104.6|11101.8|11098.6|11095.8|11104.6|11101.8|11097.6|11094.7|128
1655475540000|2022-06-17 14:19:00|11099.6|11096.8|11102.6|11099.8|11103.1|11100.3|11096.1|11093.3|104
1655475550000|2022-06-17 14:19:10|11103.1|11100.3|11103.6|11100.8|11105.6|11102.8|11098.6|11095.8|100
1655475560000|2022-06-17 14:19:20|11104.1|11101.3|11102.6|11099.8|11108.1|11105.3|11101.6|11098.8|87
1655475570000|2022-06-17 14:19:30|11103.1|11100.3|11093.6|11090.8|11104.6|11101.8|11090.6|11087.8|84
1655475580000|2022-06-17 14:19:40|11095.1|11092.3|11106.6|11103.8|11108.1|11105.3|11093.1|11090.3|270
1655475590000|2022-06-17 14:19:50|11106.1|11103.3|11099.1|11096.3|11109.6|11106.8|11097.6|11094.8|117
1655475600000|2022-06-17 14:20:00|11099.6|11096.8|11098.1|11095.3|11100.1|11097.3|11093.1|11090.3|157
1655475610000|2022-06-17 14:20:10|11097.6|11094.8|11091.6|11088.8|11097.6|11094.8|11091.1|11088.3|65
1655475620000|2022-06-17 14:20:20|11092.6|11089.8|11097.6|11094.8|11098.6|11095.8|11090.6|11087.8|57
1655475630000|2022-06-17 14:20:30|11096.6|11093.8|11090.1|11087.3|11096.6|11093.8|11085.1|11082.3|564
1655475640000|2022-06-17 14:20:40|11090.6|11087.8|11098.6|11095.8|11099.6|11096.8|11086.1|11083.3|137
1655475650000|2022-06-17 14:20:50|11097.6|11094.8|11094.6|11091.8|11098.1|11095.3|11092.6|11089.8|151
1655475660000|2022-06-17 14:21:00|11095.1|11092.3|11094.6|11091.8|11098.6|11095.8|11093.6|11090.8|104
1655475670000|2022-06-17 14:21:10|11094.1|11091.3|11087.6|11084.8|11095.6|11092.8|11083.1|11080.3|435
1655475680000|2022-06-17 14:21:20|11088.1|11085.3|11084.1|11081.3|11088.6|11085.8|11083.1|11080.3|84
1655475690000|2022-06-17 14:21:30|11084.6|11081.8|11086.6|11083.8|11091.6|11088.8|11084.1|11081.3|617
1655475700000|2022-06-17 14:21:40|11087.6|11084.8|11093.6|11090.8|11098.1|11095.3|11086.1|11083.3|257
1655475710000|2022-06-17 14:21:50|11094.1|11091.3|11096.6|11093.8|11097.6|11094.8|11090.6|11087.8|142
1655475720000|2022-06-17 14:22:00|11095.6|11092.8|11087.1|11084.3|11099.1|11096.3|11087.1|11084.3|86
1655475730000|2022-06-17 14:22:10|11086.6|11083.8|11092.1|11089.3|11092.1|11089.3|11086.6|11083.8|36
1655475740000|2022-06-17 14:22:20|11090.6|11087.8|11069.6|11066.8|11092.6|11089.8|11067.6|11064.8|490
1655475750000|2022-06-17 14:22:30|11069.1|11066.3|11061.1|11058.3|11070.6|11067.8|11058.6|11055.8|379
1655475760000|2022-06-17 14:22:40|11061.6|11058.8|11062.6|11059.8|11065.1|11062.3|11059.1|11056.3|139
1655475770000|2022-06-17 14:22:50|11062.1|11059.3|11079.6|11076.8|11083.6|11080.8|11062.1|11059.3|150
1655475780000|2022-06-17 14:23:00|11079.1|11076.3|11070.6|11067.8|11079.1|11076.3|11070.6|11067.8|82
1655475790000|2022-06-17 14:23:10|11071.1|11068.3|11064.1|11061.3|11071.1|11068.3|11061.6|11058.8|113
1655475800000|2022-06-17 14:23:20|11064.6|11061.8|11066.6|11063.8|11067.1|11064.3|11060.6|11057.8|96
1655475810000|2022-06-17 14:23:30|11068.6|11065.8|11067.6|11064.8|11069.6|11066.8|11065.6|11062.8|65
1655475820000|2022-06-17 14:23:40|11066.1|11063.3|11074.6|11071.8|11074.6|11071.8|11065.1|11062.3|51
1655475830000|2022-06-17 14:23:50|11079.6|11076.8|11078.1|11075.3|11082.2|11078.8|11070.6|11067.8|363
1655475840000|2022-06-17 14:24:00|11077.6|11074.8|11077.6|11074.8|11080.1|11077.3|11072.6|11069.8|74
1655475850000|2022-06-17 14:24:10|11077.1|11074.3|11076.6|11073.8|11079.1|11075.8|11072.6|11069.8|104
1655475860000|2022-06-17 14:24:20|11077.1|11074.3|11076.6|11073.8|11081.1|11078.3|11075.6|11072.8|53
1655475870000|2022-06-17 14:24:30|11078.1|11075.3|11071.6|11068.8|11078.6|11075.8|11070.6|11067.8|48
1655475880000|2022-06-17 14:24:40|11072.1|11069.3|11080.6|11077.8|11081.6|11078.8|11071.6|11068.8|123
1655475890000|2022-06-17 14:24:50|11080.1|11077.3|11075.6|11072.8|11082.7|11079.8|11075.6|11072.8|90
1655475900000|2022-06-17 14:25:00|11076.7|11072.7|11073.6|11070.8|11076.7|11073.3|11072.1|11069.3|122
1655475910000|2022-06-17 14:25:10|11074.1|11071.3|11085.6|11082.8|11088.6|11085.8|11073.1|11070.3|197
1655475920000|2022-06-17 14:25:20|11085.1|11082.3|11088.6|11085.8|11090.5|11087.7|11080.6|11077.8|159
1655475930000|2022-06-17 14:25:30|11089.1|11086.3|11104.5|11101.7|11108|11105.2|11088.6|11085.8|323
1655475940000|2022-06-17 14:25:40|11104|11101.2|11089.5|11086.7|11105.5|11102.7|11088.5|11085.7|94
1655475950000|2022-06-17 14:25:50|11090.5|11087.7|11098.5|11095.7|11099|11096.2|11087.5|11084.7|68
1655475960000|2022-06-17 14:26:00|11098|11095.2|11096|11093.2|11098.5|11095.7|11090.5|11087.7|106
1655475970000|2022-06-17 14:26:10|11096.5|11093.7|11087.6|11084.8|11096.5|11093.7|11084.1|11081.3|162
1655475980000|2022-06-17 14:26:20|11087.1|11084.3|11085|11082.2|11089.5|11086.7|11081.6|11078.8|89
1655475990000|2022-06-17 14:26:30|11085.1|11082.3|11084.1|11081.3|11085.1|11082.3|11079.6|11076.8|74
1655476000000|2022-06-17 14:26:40|11083.6|11080.8|11079.6|11076.8|11086.5|11083.7|11079.6|11076.8|63
1655476010000|2022-06-17 14:26:50|11079.1|11076.3|11074.6|11071.8|11079.1|11076.3|11073.1|11070.3|93
1655476020000|2022-06-17 14:27:00|11075.1|11072.3|11077.1|11074.3|11077.1|11074.3|11070.1|11067.3|118
1655476030000|2022-06-17 14:27:10|11077.6|11074.8|11071.1|11068.3|11077.6|11074.8|11071.1|11068.3|74
1655476040000|2022-06-17 14:27:20|11071.6|11068.8|11075.6|11072.8|11076.7|11073.3|11069.1|11066.3|154
1655476050000|2022-06-17 14:27:30|11074.6|11071.8|11071.6|11068.8|11076.1|11073.3|11069.6|11066.8|109
1655476060000|2022-06-17 14:27:40|11072.1|11069.3|11070.6|11067.8|11078.1|11075.3|11070.6|11067.8|254
1655476070000|2022-06-17 14:27:50|11072.1|11069.3|11073.6|11070.8|11078.6|11075.8|11070.1|11067.3|159
1655476080000|2022-06-17 14:28:00|11073.1|11070.3|11070.6|11067.8|11074.1|11071.3|11069.1|11066.3|104
1655476090000|2022-06-17 14:28:10|11071.6|11068.8|11072.6|11069.8|11075.6|11072.8|11071.1|11068.3|102
1655476100000|2022-06-17 14:28:20|11073.6|11070.8|11073.6|11070.8|11075.5|11072.7|11072|11069.2|216
1655476110000|2022-06-17 14:28:30|11074.1|11071.3|11071.6|11068.8|11075.1|11072.3|11071.6|11068.8|39
1655476120000|2022-06-17 14:28:40|11072.1|11069.3|11068.6|11065.8|11073.6|11070.8|11067.6|11064.8|54
1655476130000|2022-06-17 14:28:50|11069.1|11066.3|11074|11071.2|11074.6|11071.8|11068.6|11065.8|112
1655476140000|2022-06-17 14:29:00|11073.6|11070.8|11066.1|11063.3|11074.6|11071.8|11062.1|11059.3|372
1655476150000|2022-06-17 14:29:10|11066.6|11063.8|11064.6|11061.8|11070.1|11067.3|11064.1|11061.3|358
1655476160000|2022-06-17 14:29:20|11065.6|11062.8|11063.6|11060.8|11068.1|11065.3|11062.6|11059.8|666
1655476170000|2022-06-17 14:29:30|11063.1|11060.3|11061.1|11058.3|11064.1|11061.3|11060.6|11057.7|77
1655476180000|2022-06-17 14:29:40|11060.6|11057.8|11059.6|11056.8|11061.6|11058.8|11057.1|11054.3|203
1655476190000|2022-06-17 14:29:50|11059.1|11056.3|11067.6|11064.8|11068.6|11065.8|11058.1|11055.3|288
1655476200000|2022-06-17 14:30:00|11067.1|11064.3|11073.6|11070.8|11073.6|11070.8|11063.6|11060.8|129
1655476210000|2022-06-17 14:30:10|11074.1|11071.3|11060.6|11057.8|11074.1|11071.3|11059.1|11056.3|192
1655476220000|2022-06-17 14:30:20|11061.6|11058.8|11065.6|11062.8|11067.6|11064.8|11058.1|11055.3|191
1655476230000|2022-06-17 14:30:30|11066.1|11063.3|11072.1|11069.3|11072.6|11069.8|11063.6|11060.8|110
1655476240000|2022-06-17 14:30:40|11071.6|11068.8|11067.1|11064.3|11071.6|11068.8|11066.6|11063.2|139
1655476250000|2022-06-17 14:30:50|11066.6|11063.8|11059.6|11056.8|11068.6|11065.8|11058.2|11055.4|84
1655476260000|2022-06-17 14:31:00|11059.1|11056.3|11059.6|11056.8|11062.7|11059.8|11058.1|11055.3|59
1655476270000|2022-06-17 14:31:10|11059.1|11056.3|11057.1|11054.3|11059.6|11056.8|11050.1|11047.3|281
1655476280000|2022-06-17 14:31:20|11056.1|11053.3|11024.7|11021.9|11057.1|11054.3|11021.7|11018.9|1193
1655476290000|2022-06-17 14:31:30|11025.2|11022.4|11025.7|11022.9|11026.7|11023.9|11014.2|11010.3|649
1655476300000|2022-06-17 14:31:40|11026.7|11023.9|11031.7|11028.9|11034.2|11031.4|11020.2|11017.4|233
1655476310000|2022-06-17 14:31:50|11030.7|11027.9|11029.7|11026.9|11030.7|11027.9|11021.2|11018.4|201
1655476320000|2022-06-17 14:32:00|11028.7|11025.9|11028.7|11025.9|11036.2|11033.4|11021.2|11018.4|194
1655476330000|2022-06-17 14:32:10|11029.2|11026.4|11035.2|11032.4|11035.7|11032.9|11027.2|11024.3|259
1655476340000|2022-06-17 14:32:20|11035.7|11032.9|11051.7|11048.9|11056.2|11053.4|11032.2|11029.4|512
1655476350000|2022-06-17 14:32:30|11052.2|11049.4|11048.2|11045.4|11053.2|11050.4|11047.2|11044.4|63
1655476360000|2022-06-17 14:32:40|11047.7|11044.9|11039.7|11036.9|11048.7|11045.9|11035.2|11032.4|179
1655476370000|2022-06-17 14:32:50|11040.7|11037.9|11041.7|11038.9|11043.2|11040.4|11038.2|11035.4|52
1655476380000|2022-06-17 14:33:00|11040.7|11037.9|11036.2|11033.4|11043.2|11040.4|11035.2|11032.4|211
1655476390000|2022-06-17 14:33:10|11035.7|11032.9|11026.7|11023.9|11035.7|11032.9|11025.2|11022.4|242
1655476400000|2022-06-17 14:33:20|11027.2|11024.4|11036.7|11033.9|11037.8|11033.9|11026.7|11023.9|168
1655476410000|2022-06-17 14:33:30|11037.7|11034.9|11026.7|11023.9|11037.7|11034.9|11025.7|11022.9|146
1655476420000|2022-06-17 14:33:40|11027.2|11024.4|11029.2|11026.4|11029.2|11026.4|11022.2|11019.4|120
1655476430000|2022-06-17 14:33:50|11028.7|11025.9|11028.7|11025.9|11033.7|11030.9|11026.7|11023.9|89
1655476440000|2022-06-17 14:34:00|11027.7|11024.9|11023.7|11020.9|11029.2|11026.4|11021.8|11019|140
1655476450000|2022-06-17 14:34:10|11023.8|11021|11022.7|11019.9|11025.2|11022.4|11017.3|11014.5|169
1655476460000|2022-06-17 14:34:20|11023.7|11020.9|11027.7|11024.9|11029.7|11026.9|11022.7|11019.9|43
1655476470000|2022-06-17 14:34:30|11028.2|11025.4|11019.3|11016.5|11030.3|11027.5|11019.3|11016.5|197
1655476480000|2022-06-17 14:34:40|11019.7|11016.9|11015.8|11013|11019.8|11017|11013.3|11010.5|126
1655476490000|2022-06-17 14:34:50|11016.3|11013.5|11015.3|11012.5|11018.2|11015.4|11012.3|11009.5|102
1655476500000|2022-06-17 14:35:00|11016.3|11013.5|11014.3|11011.5|11016.3|11013.5|11012.8|11010|183
1655476510000|2022-06-17 14:35:10|11015.3|11012.5|11021.8|11019|11023.2|11020.4|11013.3|11010.5|156
1655476520000|2022-06-17 14:35:20|11022.2|11019.4|11019.8|11017|11022.2|11019.4|11014.8|11012|104
1655476530000|2022-06-17 14:35:30|11018.8|11016|11014.8|11012|11018.8|11016|11012.3|11009.5|69
1655476540000|2022-06-17 14:35:40|11013.8|11011|11009.8|11007|11015.3|11012.5|11006.8|11004|231
1655476550000|2022-06-17 14:35:50|11009.3|11006.5|11020.7|11017.9|11023.7|11020.9|11008.8|11006|291
1655476560000|2022-06-17 14:36:00|11020.8|11016.8|11024.2|11021.4|11026.2|11023.4|11018.7|11015.9|90
1655476570000|2022-06-17 14:36:10|11024.7|11021.9|11021.2|11018.4|11026.2|11023.4|11017.7|11014.9|136
1655476580000|2022-06-17 14:36:20|11022.2|11019.4|11028.2|11025.4|11028.2|11025.4|11017.2|11014.4|240
1655476590000|2022-06-17 14:36:30|11028.7|11025.9|11030.2|11027.4|11033.2|11030.4|11026.7|11023.9|125
1655476600000|2022-06-17 14:36:40|11030.7|11027.9|11035.2|11032.4|11037.7|11034.9|11030.2|11027.4|109
1655476610000|2022-06-17 14:36:50|11036.2|11033.4|11030.2|11027.4|11042.7|11039.9|11030.2|11027.4|173
1655476620000|2022-06-17 14:37:00|11030.7|11027.9|11024.7|11021.9|11030.7|11027.9|11018.7|11015.9|192
1655476630000|2022-06-17 14:37:10|11026.2|11023.4|11025.7|11022.9|11026.2|11023.4|11019.7|11016.9|80
1655476640000|2022-06-17 14:37:20|11026.2|11023.4|11025.7|11022.9|11028.7|11025.9|11020.2|11017.4|136
1655476650000|2022-06-17 14:37:30|11026.7|11023.9|11029.7|11026.9|11031.2|11028.4|11024.2|11021.4|198
1655476660000|2022-06-17 14:37:40|11030.2|11027.4|11015.7|11012.9|11032.6|11029.8|11015.2|11012.4|275
1655476670000|2022-06-17 14:37:50|11015.2|11012.4|11020.7|11017.9|11023.7|11020.9|11012.7|11009.9|266
1655476680000|2022-06-17 14:38:00|11021.7|11018.9|11020.7|11017.9|11023.7|11020.9|11014.2|11011.4|146
1655476690000|2022-06-17 14:38:10|11020.2|11017.4|11022.7|11019.9|11022.7|11019.9|11015.2|11012.4|89
1655476700000|2022-06-17 14:38:20|11023.8|11019.8|11026.7|11023.9|11029.7|11026.9|11022.7|11019.8|161
1655476710000|2022-06-17 14:38:30|11027.2|11024.4|11020.7|11017.9|11029.7|11026.9|11020.7|11017.9|47
1655476720000|2022-06-17 14:38:40|11021.2|11018.4|11025.7|11022.9|11027.8|11024.9|11019.7|11016.9|44
1655476730000|2022-06-17 14:38:50|11024.7|11021.9|11026.6|11023.8|11027.6|11024.8|11021.7|11018.9|158
1655476740000|2022-06-17 14:39:00|11026.1|11023.3|11020.6|11017.8|11027.1|11024.3|11019.1|11016.3|145
1655476750000|2022-06-17 14:39:10|11021.1|11018.3|11027.1|11024.3|11031.1|11028.3|11021.1|11018.3|327
1655476760000|2022-06-17 14:39:20|11026.6|11023.8|11020.6|11017.8|11030.1|11027.3|11020.6|11017.8|122
1655476770000|2022-06-17 14:39:30|11020.1|11017.3|11018.6|11015.8|11023.6|11020.8|11017.1|11014.3|51
1655476780000|2022-06-17 14:39:40|11019.6|11016.8|11014.7|11011.9|11020.1|11017.3|11014.1|11011.3|71
1655476790000|2022-06-17 14:39:50|11014.2|11011.4|11000.2|10997.4|11014.2|11011.4|10998.7|10995.9|336
1655476800000|2022-06-17 14:40:00|11000.7|10997.9|11007.7|11004.9|11010.2|11007.4|10999.2|10996.4|214
1655476810000|2022-06-17 14:40:10|11008.8|11004.8|11017.1|11014.3|11022.6|11019.8|11007.2|11004.4|127
1655476820000|2022-06-17 14:40:20|11016.6|11013.8|11008.6|11005.8|11016.7|11013.9|11008.6|11005.8|62
1655476830000|2022-06-17 14:40:30|11007.6|11004.8|11011.2|11008.4|11012.6|11009.8|11002.2|10999.4|90
1655476840000|2022-06-17 14:40:40|11010.7|11007.9|11008.7|11005.9|11013.1|11010.3|11006.2|11003.4|108
1655476850000|2022-06-17 14:40:50|11009.2|11006.4|11013.2|11010.4|11016.1|11013.3|11007.2|11004.4|148
1655476860000|2022-06-17 14:41:00|11013.7|11010.9|11002.7|10999.9|11014.7|11011.4|10998.2|10995.4|227
1655476870000|2022-06-17 14:41:10|11001.7|10998.9|11001.1|10998.3|11003.8|11000.9|10997.2|10994.4|166
1655476880000|2022-06-17 14:41:20|11001.6|10998.8|11010.7|11007.9|11015.6|11012.8|11001.6|10998.8|155
1655476890000|2022-06-17 14:41:30|11010.6|11007.8|11007.7|11004.9|11011.2|11008.4|11003.7|11000.8|81
1655476900000|2022-06-17 14:41:40|11007.2|11004.4|11011.2|11008.4|11013.2|11010.4|11007.2|11004.4|56
1655476910000|2022-06-17 14:41:50|11011.7|11008.9|11004.7|11001.9|11012.2|11009.4|11004.7|11001.9|48
1655476920000|2022-06-17 14:42:00|11005.2|11002.4|11003.7|11000.9|11006.2|11003.4|11003.2|11000.4|50
1655476930000|2022-06-17 14:42:10|11004.1|11001.3|11006.6|11003.8|11009.6|11006.8|11004.1|11001.3|85
1655476940000|2022-06-17 14:42:20|11006.1|11003.3|10997.7|10994.9|11006.1|11003.3|10992.7|10989.9|283
1655476950000|2022-06-17 14:42:30|10997.2|10994.4|10998.7|10995.9|11002.1|10999.3|10995.7|10992.9|138
1655476960000|2022-06-17 14:42:40|10997.7|10994.9|10994.7|10991.9|10998.2|10995.4|10992.2|10989.4|134
1655476970000|2022-06-17 14:42:50|10995.2|10992.4|10990.7|10987.9|10996.2|10993.4|10988.2|10985.4|110
1655476980000|2022-06-17 14:43:00|10989.7|10986.9|10991.7|10988.9|10994.7|10991.9|10986.7|10983.9|221
1655476990000|2022-06-17 14:43:10|10992.2|10989.4|10979.7|10976.9|10992.2|10989.4|10977.7|10974.9|435
1655477000000|2022-06-17 14:43:20|10978.7|10975.9|10975.2|10972.4|10986.7|10983.9|10972.2|10969.4|266
1655477010000|2022-06-17 14:43:30|10975.7|10972.9|10980.7|10977.9|10981.2|10978.4|10972.2|10969.4|129
1655477020000|2022-06-17 14:43:40|10981.2|10978.4|10972.1|10969.3|10984.7|10981.9|10971.1|10968.3|275
1655477030000|2022-06-17 14:43:50|10973.1|10970.3|10974.7|10971.9|10975.7|10972.9|10966.2|10963.4|308
1655477040000|2022-06-17 14:44:00|10974.2|10971.4|10968.2|10965.4|10974.7|10971.9|10964.7|10961.9|204
1655477050000|2022-06-17 14:44:10|10967.7|10964.9|10962.7|10959.9|10969.7|10966.9|10955.2|10952.4|244
1655477060000|2022-06-17 14:44:20|10963.2|10960.4|10951.7|10948.9|10964.2|10961.4|10951.2|10948.4|171
1655477070000|2022-06-17 14:44:30|10953.2|10950.4|10972.7|10969.9|10973.7|10970.9|10950.7|10947.9|200
1655477080000|2022-06-17 14:44:40|10972.2|10969.4|10972.7|10969.9|10974.2|10971.4|10967.2|10964.4|174
1655477090000|2022-06-17 14:44:50|10973.2|10970.4|10969.7|10966.9|10975.2|10972.4|10969.2|10966.4|85
1655477100000|2022-06-17 14:45:00|10969.2|10966.4|10964.7|10961.9|10970.2|10967.4|10962.7|10959.9|180
1655477110000|2022-06-17 14:45:10|10965.7|10962.9|10960.7|10957.9|10969.3|10964.9|10956.7|10953.9|196
1655477120000|2022-06-17 14:45:20|10960.2|10957.4|10957.2|10954.4|10960.2|10957.4|10953.7|10950.9|159
1655477130000|2022-06-17 14:45:30|10956.7|10953.9|10952.7|10949.9|10958.2|10955.4|10949.2|10946.4|158
1655477140000|2022-06-17 14:45:40|10953.2|10950.4|10952.7|10949.9|10954.2|10951.4|10949.2|10946.4|116
1655477150000|2022-06-17 14:45:50|10953.2|10950.4|10949.7|10946.9|10953.2|10950.4|10948.7|10945.9|133
1655477160000|2022-06-17 14:46:00|10950.2|10947.4|10955.2|10952.4|10957.7|10954.9|10944.7|10941.9|282
1655477170000|2022-06-17 14:46:10|10954.7|10951.9|10957.2|10954.4|10957.2|10954.4|10946.7|10943.9|155
1655477180000|2022-06-17 14:46:20|10956.7|10953.9|10950.7|10947.9|10956.7|10953.9|10945.2|10942.4|156
1655477190000|2022-06-17 14:46:30|10950.2|10947.4|10948.7|10945.9|10950.7|10947.9|10945.7|10942.9|77
1655477200000|2022-06-17 14:46:40|10947.7|10944.9|10953.7|10950.9|10959.7|10956.9|10947.7|10944.9|304
1655477210000|2022-06-17 14:46:50|10954.1|10951.3|10949.7|10946.9|10954.1|10951.3|10946.7|10943.9|99
1655477220000|2022-06-17 14:47:00|10949.2|10946.4|10935.7|10932.9|10949.7|10946.9|10933.7|10930.9|248
1655477230000|2022-06-17 14:47:10|10936.2|10933.4|10943.2|10940.4|10943.7|10940.9|10933.7|10930.9|207
1655477240000|2022-06-17 14:47:20|10942.7|10939.9|10939.7|10936.9|10942.7|10939.9|10935.2|10932.4|114
1655477250000|2022-06-17 14:47:30|10939.2|10936.4|10930.2|10927.4|10941.2|10938.4|10927.2|10924.4|482
1655477260000|2022-06-17 14:47:40|10929.2|10926.4|10922.2|10919.4|10930.2|10927.4|10920.2|10917.4|277
1655477270000|2022-06-17 14:47:50|10921.7|10918.9|10919.7|10916.9|10924.2|10921.4|10918.2|10915.4|117
1655477280000|2022-06-17 14:48:00|10919.2|10916.4|10926.2|10923.4|10927.7|10924.9|10917.7|10914.9|384
1655477290000|2022-06-17 14:48:10|10926.7|10923.9|10938.2|10935.4|10943.2|10940.4|10924.7|10921.9|437
1655477300000|2022-06-17 14:48:20|10938.7|10935.9|10937.7|10934.9|10943.2|10940.4|10937.7|10934.9|180
1655477310000|2022-06-17 14:48:30|10935.7|10932.9|10929.2|10926.4|10935.7|10932.9|10923.7|10920.9|261
1655477320000|2022-06-17 14:48:40|10928.7|10925.9|10927.7|10924.9|10937.7|10934.9|10926.7|10923.9|121
1655477330000|2022-06-17 14:48:50|10926.7|10923.9|10925.7|10922.9|10929.2|10926.4|10925.2|10922.4|63
1655477340000|2022-06-17 14:49:00|10924.7|10921.9|10924.2|10921.4|10924.7|10921.9|10918.7|10915.9|123
1655477350000|2022-06-17 14:49:10|10924.7|10921.9|10922.7|10919.9|10925.7|10922.9|10921.7|10918.9|61
1655477360000|2022-06-17 14:49:20|10922.2|10919.4|10917.2|10914.4|10925.7|10922.9|10914.7|10911.9|110
1655477370000|2022-06-17 14:49:30|10917.7|10914.9|10920.7|10917.9|10924.2|10921.4|10916.7|10913.9|149
1655477380000|2022-06-17 14:49:40|10920.2|10917.4|10922.2|10919.4|10925.7|10922.9|10920.2|10917.4|123
1655477390000|2022-06-17 14:49:50|10922.7|10919.9|10918.7|10915.9|10924.2|10921.4|10917.2|10914.4|157
1655477400000|2022-06-17 14:50:00|10918.2|10915.4|10915.7|10912.9|10918.7|10915.9|10909.7|10905.8|225
1655477410000|2022-06-17 14:50:10|10915.2|10912.4|10910.7|10907.9|10916.7|10913.9|10910.7|10907.9|99
1655477420000|2022-06-17 14:50:20|10911.2|10908.4|10914.7|10911.9|10914.7|10911.9|10908.2|10905.4|206
1655477430000|2022-06-17 14:50:30|10914.2|10911.4|10912.7|10909.9|10915.2|10912.4|10911.7|10908.9|117
1655477440000|2022-06-17 14:50:40|10913.2|10910.4|10911.2|10908.4|10913.7|10910.9|10901.2|10898.4|225
1655477450000|2022-06-17 14:50:50|10911.7|10908.9|10916.7|10913.9|10917.7|10914.9|10907.2|10904.4|174
1655477460000|2022-06-17 14:51:00|10917.2|10914.4|10910.2|10907.4|10917.2|10914.4|10907.2|10904.4|203
1655477470000|2022-06-17 14:51:10|10914.2|10906.2|10908.7|10905.9|10915.1|10912.3|10908.6|10905.8|133
1655477480000|2022-06-17 14:51:20|10909.1|10906.3|10904.6|10901.8|10909.6|10906.8|10900.2|10897.4|179
1655477490000|2022-06-17 14:51:30|10905.1|10902.3|10898.1|10895.3|10906.1|10903.3|10898.1|10895.3|110
1655477500000|2022-06-17 14:51:40|10896.6|10893.8|10894.1|10891.3|10898.1|10895.3|10892.2|10889.4|322
1655477510000|2022-06-17 14:51:50|10893.2|10890.4|10893.6|10890.8|10899.2|10896.4|10891.2|10888.4|313
1655477520000|2022-06-17 14:52:00|10894.1|10891.3|10877.6|10874.8|10894.1|10891.3|10873.7|10870.9|713
1655477530000|2022-06-17 14:52:10|10878.1|10875.3|10885.6|10882.8|10885.6|10882.8|10873.7|10870.9|322
1655477540000|2022-06-17 14:52:20|10886.1|10883.3|10881.6|10878.8|10892.6|10889.8|10880.6|10877.8|284
1655477550000|2022-06-17 14:52:30|10879.1|10876.3|10864.6|10861.8|10879.6|10876.8|10860.1|10857.3|480
1655477560000|2022-06-17 14:52:40|10864.1|10861.3|10868.6|10865.8|10869.1|10866.3|10860.6|10857.8|305
1655477570000|2022-06-17 14:52:50|10867.6|10864.8|10869.6|10866.8|10874.1|10871.3|10865.6|10862.8|125
1655477580000|2022-06-17 14:53:00|10870.6|10867.8|10857.6|10854.8|10870.6|10867.8|10853.6|10850.8|219
1655477590000|2022-06-17 14:53:10|10858.1|10855.3|10855.1|10852.3|10858.6|10855.8|10852.1|10849.3|135
1655477600000|2022-06-17 14:53:20|10855.6|10852.8|10858.6|10855.8|10862.1|10859.3|10854.6|10851.8|183
1655477610000|2022-06-17 14:53:30|10858.1|10855.3|10859.6|10856.8|10861.1|10858.3|10857.1|10854.3|81
1655477620000|2022-06-17 14:53:40|10860.1|10857.3|10856.6|10853.8|10861.1|10858.3|10854.6|10851.8|223
1655477630000|2022-06-17 14:53:50|10856.1|10853.3|10858.6|10855.8|10859.7|10856.8|10853.1|10850.3|235
1655477640000|2022-06-17 14:54:00|10858.1|10855.3|10861|10858.2|10861.5|10858.7|10855.6|10852.8|258
1655477650000|2022-06-17 14:54:10|10860.6|10857.8|10886.5|10883.7|10886.5|10883.7|10859|10856.2|547
1655477660000|2022-06-17 14:54:20|10887|10884.2|10899|10896.2|10903|10900.2|10886.5|10883.7|510
1655477670000|2022-06-17 14:54:30|10900|10897.2|10896.5|10893.7|10907.5|10904.7|10895|10892.2|355
1655477680000|2022-06-17 14:54:40|10897.5|10894.7|10901.6|10898.8|10904|10901.2|10894.6|10891.8|382
1655477690000|2022-06-17 14:54:50|10899.6|10896.8|10901.5|10898.7|10904.1|10901.3|10899|10896.2|235
1655477700000|2022-06-17 14:55:00|10901|10898.2|10899.1|10896.3|10906.6|10903.8|10898.6|10895.8|294
1655477710000|2022-06-17 14:55:10|10899.6|10896.8|10902.1|10899.3|10906.1|10903.3|10887.1|10884.3|472
1655477720000|2022-06-17 14:55:20|10901.1|10898.3|10897.1|10894.3|10901.1|10898.3|10895.6|10892.8|204
1655477730000|2022-06-17 14:55:30|10892.1|10889.3|10896.1|10893.3|10897.1|10894.3|10890.1|10887.3|380
1655477740000|2022-06-17 14:55:40|10895.6|10892.8|10912.5|10909.7|10913.6|10910.7|10893.6|10890.8|336
1655477750000|2022-06-17 14:55:50|10912.1|10909.3|10929|10926.2|10929.5|10926.7|10911.5|10908.7|308
1655477760000|2022-06-17 14:56:00|10930|10927.2|10930.5|10927.7|10934.5|10931.7|10925|10922.2|444
1655477770000|2022-06-17 14:56:10|10930|10927.2|10930.5|10927.7|10934.5|10931.7|10926.5|10923.7|255
1655477780000|2022-06-17 14:56:20|10932.5|10929.7|10938.5|10935.7|10943|10940.2|10932.5|10929.7|174
1655477790000|2022-06-17 14:56:30|10939|10936.2|10940|10937.2|10941|10938.2|10933.5|10930.7|135
1655477800000|2022-06-17 14:56:40|10939.5|10936.7|10951.5|10948.7|10951.5|10948.7|10937.5|10934.7|248
1655477810000|2022-06-17 14:56:50|10950.5|10947.7|10954.5|10951.7|10956|10953.2|10949|10946.2|245
1655477820000|2022-06-17 14:57:00|10953.5|10950.7|10936.5|10933.7|10955|10952.2|10934|10931.2|138
1655477830000|2022-06-17 14:57:10|10935.5|10932.7|10933|10930.2|10936|10933.2|10926.5|10922.6|171
1655477840000|2022-06-17 14:57:20|10932.5|10929.7|10930|10927.2|10938.5|10935.7|10929.1|10926.3|130
1655477850000|2022-06-17 14:57:30|10929.5|10926.7|10940.5|10937.7|10943.5|10940.7|10928.5|10925.7|178
1655477860000|2022-06-17 14:57:40|10940|10937.2|10936.5|10933.7|10940.5|10937.7|10935.5|10932.7|115
1655477870000|2022-06-17 14:57:50|10936|10933.2|10943|10940.2|10943|10940.2|10934.5|10931.7|172
1655477880000|2022-06-17 14:58:00|10942|10939.2|10935.5|10932.7|10943.5|10940.7|10935|10932.2|99
1655477890000|2022-06-17 14:58:10|10935|10932.2|10928|10925.2|10936|10933.2|10926|10923.2|121
1655477900000|2022-06-17 14:58:20|10929.5|10926.7|10929.5|10926.7|10930|10927.2|10918.1|10915.3|336
1655477910000|2022-06-17 14:58:30|10930|10927.2|10927.5|10924.7|10930.6|10927.8|10923.5|10920.7|132
1655477920000|2022-06-17 14:58:40|10927|10924.2|10921.6|10918.8|10930|10927.2|10916.1|10913.3|187
1655477930000|2022-06-17 14:58:50|10922|10919.2|10927.5|10924.7|10927.5|10924.7|10917.1|10914.3|104
1655477940000|2022-06-17 14:59:00|10926.6|10923.8|10923.5|10920.7|10926.6|10923.8|10919.1|10916.3|51
1655477950000|2022-06-17 14:59:10|10923|10920.2|10924.6|10921.8|10928|10925.2|10922|10919.2|76
1655477960000|2022-06-17 14:59:20|10925.6|10922.8|10919.6|10916.8|10926.1|10923.3|10914.1|10911.3|107
1655477970000|2022-06-17 14:59:30|10920.1|10917.3|10913.6|10910.8|10920.1|10917.3|10910.1|10907.3|105
1655477980000|2022-06-17 14:59:40|10914.1|10911.3|10909.6|10906.8|10915.6|10912.8|10909.6|10905.2|194
1655477990000|2022-06-17 14:59:50|10910.6|10907.8|10908.6|10905.8|10916.1|10913.3|10907.1|10904.3|109
1655478000000|2022-06-17 15:00:00|10907.6|10904.8|10916.6|10913.8|10919.1|10916.3|10907.6|10904.8|239
1655478010000|2022-06-17 15:00:10|10917.1|10914.3|10906.1|10903.3|10917.1|10914.3|10902.6|10899.8|111
1655478020000|2022-06-17 15:00:20|10906.6|10903.8|10906.1|10903.3|10912.5|10909.7|10904.1|10901.3|111
1655478030000|2022-06-17 15:00:30|10905.6|10902.8|10905.6|10902.8|10909.6|10906.8|10903.1|10900.3|108
1655478040000|2022-06-17 15:00:40|10905.1|10902.3|10916.6|10913.8|10917.1|10914.3|10903.1|10900.3|139
1655478050000|2022-06-17 15:00:50|10916.1|10913.3|10900.6|10897.8|10917.1|10914.3|10899.6|10896.8|144
1655478060000|2022-06-17 15:01:00|10900.1|10897.3|10891.1|10888.3|10900.1|10897.3|10888.6|10885.8|310
1655478070000|2022-06-17 15:01:10|10890.1|10887.3|10888.1|10885.3|10892.6|10889.8|10884.1|10881.3|194
1655478080000|2022-06-17 15:01:20|10887.6|10884.8|10882.1|10879.3|10889.1|10886.3|10880.6|10877.8|190
1655478090000|2022-06-17 15:01:30|10883.1|10880.3|10887.1|10884.3|10889.6|10886.8|10881.6|10878.8|211
1655478100000|2022-06-17 15:01:40|10886.6|10883.8|10886.6|10883.8|10890.6|10887.8|10886.1|10883.3|155
1655478110000|2022-06-17 15:01:50|10886.1|10883.3|10889.1|10886.3|10891.1|10888.3|10885.1|10882.3|106
1655478120000|2022-06-17 15:02:00|10889.6|10886.8|10887.1|10884.3|10890.7|10887.8|10880.6|10877.8|495
1655478130000|2022-06-17 15:02:10|10886.6|10883.8|10890.6|10887.8|10894.1|10891.3|10885.6|10882.7|166
1655478140000|2022-06-17 15:02:20|10891.6|10888.8|10888.7|10885.9|10891.6|10888.8|10885.2|10882.4|78
1655478150000|2022-06-17 15:02:30|10889.7|10886.9|10888.6|10885.8|10891.2|10888.4|10886.2|10883.4|57
1655478160000|2022-06-17 15:02:40|10888.7|10885.9|10914.7|10911.9|10915.7|10912.9|10888.7|10885.9|273
1655478170000|2022-06-17 15:02:50|10913.2|10910.4|10918.6|10915.8|10919.1|10916.3|10910.2|10907.4|138
1655478180000|2022-06-17 15:03:00|10918.1|10915.3|10913.1|10910.3|10922.1|10919.3|10907.6|10904.8|169
1655478190000|2022-06-17 15:03:10|10912.1|10909.3|10908.1|10905.3|10912.1|10909.3|10905.1|10902.3|84
1655478200000|2022-06-17 15:03:20|10908.6|10905.8|10906.6|10903.8|10909.1|10906.3|10897.1|10894.3|190
1655478210000|2022-06-17 15:03:30|10907.6|10904.8|10911.6|10908.8|10917.7|10914.8|10906.1|10903.3|212
1655478220000|2022-06-17 15:03:40|10910.6|10907.8|10913.1|10910.3|10918.1|10915.3|10910.1|10907.3|98
1655478230000|2022-06-17 15:03:50|10912.6|10909.8|10920.1|10917.3|10920.1|10917.3|10911.1|10908.3|113
1655478240000|2022-06-17 15:04:00|10919.6|10916.8|10922.1|10919.3|10923.1|10920.3|10917.1|10914.3|131
1655478250000|2022-06-17 15:04:10|10922.6|10919.8|10917.6|10914.8|10923.6|10920.8|10907.6|10904.8|119
1655478260000|2022-06-17 15:04:20|10918.6|10915.8|10919.6|10916.8|10923.1|10920.3|10917.6|10914.8|119
1655478270000|2022-06-17 15:04:30|10919.1|10916.3|10921.6|10918.8|10925.7|10922.8|10915.1|10912.3|183
1655478280000|2022-06-17 15:04:40|10923.1|10920.3|10915.6|10912.8|10923.1|10920.3|10911.1|10908.3|89
1655478290000|2022-06-17 15:04:50|10912.1|10909.3|10906.6|10903.8|10915.1|10912.3|10905.6|10902.8|92
1655478300000|2022-06-17 15:05:00|10907.1|10904.3|10900.1|10897.3|10910.1|10907.3|10897.6|10894.7|122
1655478310000|2022-06-17 15:05:10|10899.6|10896.8|10892.6|10889.8|10901.6|10898.8|10889.6|10886.7|129
1655478320000|2022-06-17 15:05:20|10892.7|10888.7|10881.1|10878.3|10894.1|10891.3|10881.1|10878.3|95
1655478330000|2022-06-17 15:05:30|10880.6|10877.8|10879.1|10876.3|10882.6|10879.8|10874.1|10870.7|244
1655478340000|2022-06-17 15:05:40|10880.1|10877.3|10891.6|10888.8|10893.6|10890.8|10877.1|10874.3|361
1655478350000|2022-06-17 15:05:50|10890.1|10887.3|10894.6|10891.8|10903.6|10900.8|10888.6|10885.8|153
1655478360000|2022-06-17 15:06:00|10895.6|10892.8|10899.6|10896.8|10900.6|10897.8|10893.1|10890.3|104
1655478370000|2022-06-17 15:06:10|10900.1|10897.3|10907.6|10904.8|10913.2|10906.8|10899.6|10896.8|147
1655478380000|2022-06-17 15:06:20|10908.1|10905.3|10906.6|10903.8|10908.6|10905.8|10901.6|10898.8|61
1655478390000|2022-06-17 15:06:30|10907.6|10904.8|10902.6|10899.8|10908.1|10905.3|10902.1|10899.3|64
1655478400000|2022-06-17 15:06:40|10902.1|10899.3|10902.6|10899.8|10904.6|10901.8|10896.1|10893.3|66
1655478410000|2022-06-17 15:06:50|10903.1|10900.3|10903.6|10900.8|10906.6|10903.8|10899.6|10896.8|55
1655478420000|2022-06-17 15:07:00|10902.7|10898.7|10905.6|10902.8|10909.7|10906.8|10901.6|10898.7|128
1655478430000|2022-06-17 15:07:10|10906.1|10903.3|10925.6|10922.8|10928.1|10925.3|10900.1|10897.3|325
1655478440000|2022-06-17 15:07:20|10924.6|10921.8|10926.1|10923.3|10926.6|10923.8|10920.1|10917.3|88
1655478450000|2022-06-17 15:07:30|10928.5|10925.7|10942.5|10939.7|10946|10943.2|10927.1|10924.3|208
1655478460000|2022-06-17 15:07:40|10943|10940.2|10956.6|10953.8|10957.5|10954.7|10938.1|10935.3|430
1655478470000|2022-06-17 15:07:50|10957|10954.2|10940.6|10937.8|10957|10954.2|10939.1|10936.3|314
1655478480000|2022-06-17 15:08:00|10939.1|10936.3|10934.6|10931.8|10939.6|10936.8|10928.6|10925.8|131
1655478490000|2022-06-17 15:08:10|10934.1|10931.3|10940.5|10937.7|10942.5|10939.7|10934.1|10931.3|87
1655478500000|2022-06-17 15:08:20|10940|10937.2|10937.5|10934.7|10945.5|10942.7|10937.5|10934.7|121
1655478510000|2022-06-17 15:08:30|10937|10934.2|10933.5|10930.7|10939.5|10936.7|10930|10927.2|155
1655478520000|2022-06-17 15:08:40|10933.6|10929.6|10937.5|10934.7|10938.6|10935.7|10931|10928.2|117
1655478530000|2022-06-17 15:08:50|10938|10935.2|10932.5|10929.7|10938.5|10935.7|10932|10929.2|84
1655478540000|2022-06-17 15:09:00|10932|10929.2|10921.5|10918.7|10935.5|10932.7|10921.5|10918.7|210
1655478550000|2022-06-17 15:09:10|10921|10918.2|10918|10915.2|10927|10924.2|10916.5|10913.7|238
1655478560000|2022-06-17 15:09:20|10917.5|10914.7|10934|10931.2|10939.5|10936.7|10917.5|10914.7|243
1655478570000|2022-06-17 15:09:30|10933.6|10929.6|10932.5|10929.7|10936|10933.2|10928.5|10925.7|195
1655478580000|2022-06-17 15:09:40|10933.5|10930.7|10928|10925.2|10934.6|10931.7|10921|10918.2|182
1655478590000|2022-06-17 15:09:50|10927.5|10924.7|10926.5|10923.7|10930.6|10927.7|10923.5|10920.7|154
1655478600000|2022-06-17 15:10:00|10925.5|10922.7|10908.5|10905.7|10929.5|10926.7|10907|10904.2|253
1655478610000|2022-06-17 15:10:10|10908|10905.2|10895.5|10892.7|10908|10905.2|10895.5|10892.7|265
1655478620000|2022-06-17 15:10:20|10896.5|10893.7|10888|10885.2|10897.5|10894.7|10886|10882.7|400
1655478630000|2022-06-17 15:10:30|10888.5|10885.7|10885|10882.2|10891.5|10888.7|10882.5|10879.7|136
1655478640000|2022-06-17 15:10:40|10884|10881.2|10880.5|10877.7|10885.5|10882.7|10876|10873.2|336
1655478650000|2022-06-17 15:10:50|10879.5|10876.7|10874.5|10871.7|10880.5|10877.7|10873.5|10870.7|236
1655478660000|2022-06-17 15:11:00|10874|10871.2|10877.5|10874.7|10882|10879.2|10873.5|10870.7|194
1655478670000|2022-06-17 15:11:10|10878|10875.2|10882.5|10879.7|10885.5|10882.7|10877|10874.2|139
1655478680000|2022-06-17 15:11:20|10881|10878.2|10839.6|10836.8|10881.5|10878.7|10833.5|10830.7|1130
1655478690000|2022-06-17 15:11:30|10839.5|10836.7|10859|10856.2|10859.5|10856.7|10839.5|10836.7|341
1655478700000|2022-06-17 15:11:40|10858.5|10855.7|10854.1|10851.3|10867|10864.2|10853.6|10850.8|326
1655478710000|2022-06-17 15:11:50|10854.6|10851.8|10837.1|10834.3|10854.6|10851.8|10833.1|10830.3|422
1655478720000|2022-06-17 15:12:00|10836.6|10833.8|10848.1|10845.3|10858.5|10855.2|10835.6|10832.8|777
1655478730000|2022-06-17 15:12:10|10848.6|10845.8|10832.6|10829.8|10849.6|10846.8|10831.6|10828.8|176
1655478740000|2022-06-17 15:12:20|10833.1|10830.3|10832.1|10829.3|10838.1|10835.3|10829.1|10826.3|323
1655478750000|2022-06-17 15:12:30|10830.6|10827.8|10834.6|10831.8|10837.6|10834.8|10827.6|10824.8|194
1655478760000|2022-06-17 15:12:40|10834.1|10831.3|10841.6|10838.8|10848.1|10845.3|10833.1|10829.7|324
1655478770000|2022-06-17 15:12:50|10842.6|10839.8|10840.6|10837.8|10849.7|10845.8|10837.6|10834.8|310
1655478780000|2022-06-17 15:13:00|10841.1|10838.3|10851.6|10848.8|10861.6|10858.8|10831.1|10828.3|362
1655478790000|2022-06-17 15:13:10|10852.1|10849.3|10855.1|10852.3|10858.6|10855.8|10849.6|10846.8|121
1655478800000|2022-06-17 15:13:20|10854.6|10851.8|10859.6|10856.8|10862.7|10859.8|10851.6|10848.8|135
1655478810000|2022-06-17 15:13:30|10860.6|10857.8|10852.6|10849.8|10860.6|10857.8|10849.6|10846.8|109
1655478820000|2022-06-17 15:13:40|10853.1|10850.3|10843.6|10840.8|10853.1|10850.3|10842.6|10839.8|110
1655478830000|2022-06-17 15:13:50|10844.1|10841.3|10856.6|10853.8|10858.1|10855.3|10837.6|10834.8|274
1655478840000|2022-06-17 15:14:00|10855.6|10852.8|10854.1|10851.3|10865.1|10862.3|10851.6|10848.8|222
1655478850000|2022-06-17 15:14:10|10854.6|10851.8|10838.6|10835.8|10854.6|10851.8|10834.6|10831.8|143
1655478860000|2022-06-17 15:14:20|10842.1|10839.3|10829.6|10826.8|10843.1|10840.3|10829.6|10826.8|140
1655478870000|2022-06-17 15:14:30|10828.1|10825.3|10839.6|10836.8|10841.1|10838.3|10826.2|10823.4|230
1655478880000|2022-06-17 15:14:40|10838.6|10835.8|10832.6|10829.8|10840.1|10837.3|10829.6|10826.8|131
1655478890000|2022-06-17 15:14:50|10832.1|10829.3|10841.6|10838.8|10842.1|10839.3|10829.1|10826.3|118
1655478900000|2022-06-17 15:15:00|10841.1|10838.3|10848.6|10845.8|10851.6|10848.8|10834.6|10831.8|226
1655478910000|2022-06-17 15:15:10|10850.1|10847.3|10861.6|10858.8|10861.6|10858.8|10850.1|10847.3|126
1655478920000|2022-06-17 15:15:20|10864.1|10861.3|10873.1|10870.3|10875.1|10872.3|10859.1|10856.3|247
1655478930000|2022-06-17 15:15:30|10872.6|10869.8|10875.6|10872.8|10878.6|10875.8|10866.6|10863.8|360
1655478940000|2022-06-17 15:15:40|10876.1|10873.3|10893.1|10890.3|10900|10897.2|10874.1|10871.3|609
1655478950000|2022-06-17 15:15:50|10892.7|10888.7|10881.1|10878.3|10896.1|10893.3|10879.6|10876.8|156
1655478960000|2022-06-17 15:16:00|10881.6|10878.8|10881.6|10878.8|10893.1|10890.3|10880.6|10877.8|266
1655478970000|2022-06-17 15:16:10|10881.1|10878.3|10891.6|10888.8|10892.1|10889.3|10880.6|10877.7|130
1655478980000|2022-06-17 15:16:20|10892.1|10889.3|10888.1|10885.3|10898.1|10895.3|10888.1|10885.3|187
1655478990000|2022-06-17 15:16:30|10886.7|10882.7|10892.6|10889.8|10897.6|10894.8|10886.7|10882.7|134
1655479000000|2022-06-17 15:16:40|10892.7|10888.7|10891.6|10888.8|10896.1|10893.3|10890.1|10887.3|55
1655479010000|2022-06-17 15:16:50|10890.6|10887.8|10873.6|10870.8|10892.6|10889.8|10872.1|10869.3|166
1655479020000|2022-06-17 15:17:00|10873.1|10870.3|10875.7|10871.7|10879.6|10876.8|10869.6|10866.8|153
1655479030000|2022-06-17 15:17:10|10874.6|10871.8|10884.6|10881.8|10889.6|10886.8|10873.6|10870.7|119
1655479040000|2022-06-17 15:17:20|10885.6|10882.8|10880.6|10877.8|10885.6|10882.8|10876.6|10873.8|79
1655479050000|2022-06-17 15:17:30|10882.1|10879.3|10876.6|10873.8|10882.1|10879.3|10872.1|10869.3|90
1655479060000|2022-06-17 15:17:40|10876.1|10873.3|10876.6|10873.8|10880.1|10877.3|10875.1|10872.3|38
1655479070000|2022-06-17 15:17:50|10877.6|10874.8|10876.6|10873.8|10882.6|10879.8|10875.6|10872.8|94
1655479080000|2022-06-17 15:18:00|10875.6|10872.8|10873.6|10870.8|10876.6|10873.8|10869.6|10866.7|94
1655479090000|2022-06-17 15:18:10|10872.6|10869.8|10876.6|10873.8|10883.2|10879.8|10870.6|10867.8|91
1655479100000|2022-06-17 15:18:20|10875.6|10872.8|10869.1|10866.3|10875.6|10872.8|10867.1|10864.3|68
1655479110000|2022-06-17 15:18:30|10869.6|10866.8|10875.1|10872.3|10878.7|10875.8|10868.6|10865.8|73
1655479120000|2022-06-17 15:18:40|10874.1|10871.3|10882.6|10879.8|10884.6|10881.8|10872.1|10869.3|56
1655479130000|2022-06-17 15:18:50|10881.6|10878.8|10875.6|10872.8|10881.6|10878.8|10874.6|10871.8|29
1655479140000|2022-06-17 15:19:00|10876.6|10873.8|10879.6|10876.8|10881.6|10878.8|10869.6|10866.8|127
1655479150000|2022-06-17 15:19:10|10878.1|10875.3|10881.6|10878.8|10886.1|10883.3|10878.1|10875.3|69
1655479160000|2022-06-17 15:19:20|10880.6|10877.8|10878.6|10875.8|10885.6|10882.8|10875.1|10872.3|66
1655479170000|2022-06-17 15:19:30|10877.7|10873.7|10865.6|10862.8|10879.6|10876.8|10864.6|10861.8|195
1655479180000|2022-06-17 15:19:40|10864.1|10861.3|10852.6|10849.8|10866.6|10863.8|10851.6|10848.7|215
1655479190000|2022-06-17 15:19:50|10852.1|10849.3|10849.1|10846.3|10854.1|10851.3|10845.6|10842.8|246
1655479200000|2022-06-17 15:20:00|10849.6|10846.8|10856.1|10853.3|10862.6|10859.8|10849.6|10846.8|103
1655479210000|2022-06-17 15:20:10|10855.6|10852.8|10850.1|10847.3|10856.6|10853.8|10849.1|10846.3|65
1655479220000|2022-06-17 15:20:20|10849.6|10846.8|10846.1|10843.3|10851.1|10848.3|10839.1|10836.3|117
1655479230000|2022-06-17 15:20:30|10845.6|10842.8|10842.1|10839.3|10848.1|10845.3|10840.1|10837.3|70
1655479240000|2022-06-17 15:20:40|10841.1|10838.3|10843.6|10840.8|10848.1|10845.3|10839.6|10836.8|121
1655479250000|2022-06-17 15:20:50|10844.1|10841.3|10846.6|10843.8|10855.1|10852.3|10842.6|10839.8|218
1655479260000|2022-06-17 15:21:00|10845.1|10842.3|10863.6|10860.8|10863.7|10860.8|10845.1|10842.3|90
1655479270000|2022-06-17 15:21:10|10863.1|10860.3|10870.6|10867.8|10871.1|10868.3|10859.6|10856.8|146
1655479280000|2022-06-17 15:21:20|10869.6|10866.8|10861.7|10857.7|10873.1|10870.3|10859.6|10856.8|123
1655479290000|2022-06-17 15:21:30|10860.6|10857.8|10870.6|10867.8|10873.1|10870.3|10858.6|10855.8|81
1655479300000|2022-06-17 15:21:40|10870.1|10867.3|10864.6|10861.8|10870.1|10867.3|10857.6|10854.8|52
1655479310000|2022-06-17 15:21:50|10864.1|10861.3|10870.1|10867.3|10870.6|10867.8|10863.6|10860.8|70
1655479320000|2022-06-17 15:22:00|10869.6|10866.8|10864.6|10861.8|10869.6|10866.8|10859.1|10856.3|151
1655479330000|2022-06-17 15:22:10|10863.6|10860.8|10867.6|10864.8|10867.7|10864.8|10858.1|10855.3|42
1655479340000|2022-06-17 15:22:20|10868.1|10865.3|10874.1|10871.3|10879.1|10876.3|10864.6|10861.8|129
1655479350000|2022-06-17 15:22:30|10874.6|10871.8|10870.6|10867.8|10876.1|10873.3|10870.6|10867.8|134
1655479360000|2022-06-17 15:22:40|10871.1|10868.3|10862.6|10859.8|10871.1|10868.3|10856.6|10853.8|155
1655479370000|2022-06-17 15:22:50|10863.1|10860.3|10863.6|10860.8|10868.1|10865.3|10862.6|10859.7|53
1655479380000|2022-06-17 15:23:00|10862.1|10859.3|10857.6|10854.8|10863.7|10860.8|10852.6|10849.8|83
1655479390000|2022-06-17 15:23:10|10856.6|10853.8|10855.6|10852.8|10860.6|10857.8|10853.1|10850.3|44
1655479400000|2022-06-17 15:23:20|10855.1|10852.3|10846.2|10843.4|10855.1|10852.3|10845.7|10842.9|134
1655479410000|2022-06-17 15:23:30|10843.2|10840.4|10834.7|10831.9|10847.2|10844.4|10834.7|10831.9|134
1655479420000|2022-06-17 15:23:40|10835.2|10832.4|10832.7|10829.9|10837.1|10834.3|10828.2|10825.4|207
1655479430000|2022-06-17 15:23:50|10833.2|10830.4|10846.7|10843.9|10846.7|10843.9|10831.7|10828.9|128
1655479440000|2022-06-17 15:24:00|10845.7|10842.9|10850.6|10847.8|10851.6|10848.8|10841.2|10838.4|157
1655479450000|2022-06-17 15:24:10|10851.1|10848.3|10847.6|10844.8|10852.6|10849.8|10846.1|10843.3|116
1655479460000|2022-06-17 15:24:20|10848.1|10845.3|10862.6|10859.8|10863.6|10860.8|10845.6|10842.8|153
1655479470000|2022-06-17 15:24:30|10863.1|10860.3|10861.1|10858.3|10863.1|10860.3|10854.6|10851.8|84
1655479480000|2022-06-17 15:24:40|10860.6|10857.8|10859.6|10856.8|10865.6|10862.8|10855.6|10852.8|104
1655479490000|2022-06-17 15:24:50|10859.1|10856.3|10837.2|10834.4|10859.7|10856.3|10833.7|10830.9|180
1655479500000|2022-06-17 15:25:00|10837.6|10834.8|10834.6|10831.8|10843.6|10840.8|10833.2|10830.4|158
1655479510000|2022-06-17 15:25:10|10834.1|10831.3|10824.6|10821.8|10836.6|10833.8|10820.6|10817.8|247
1655479520000|2022-06-17 15:25:20|10825.7|10821.7|10831.6|10828.8|10838.7|10835.8|10825.6|10821.7|83
1655479530000|2022-06-17 15:25:30|10830.6|10827.8|10830.6|10827.8|10834.6|10831.8|10822.1|10819.3|146
1655479540000|2022-06-17 15:25:40|10830.1|10827.3|10837.1|10834.3|10837.1|10834.3|10827.1|10824.3|158
1655479550000|2022-06-17 15:25:50|10837.6|10834.8|10844.6|10841.8|10849.6|10846.8|10835.1|10832.3|120
1655479560000|2022-06-17 15:26:00|10844.1|10841.3|10856.6|10853.8|10861.6|10858.8|10843.6|10840.8|141
1655479570000|2022-06-17 15:26:10|10857.7|10853.7|10848.6|10845.8|10858.1|10855.3|10848.1|10845.3|59
1655479580000|2022-06-17 15:26:20|10848.1|10845.3|10854.6|10851.8|10855.6|10852.8|10848.1|10845.3|49
1655479590000|2022-06-17 15:26:30|10854.1|10851.3|10847.1|10844.3|10854.6|10851.8|10842.6|10839.8|52
1655479600000|2022-06-17 15:26:40|10846.6|10843.8|10856.1|10853.3|10857.6|10854.8|10841.6|10838.8|108
1655479610000|2022-06-17 15:26:50|10856.6|10853.8|10860.6|10857.8|10867.1|10864.3|10856.1|10853.3|284
1655479620000|2022-06-17 15:27:00|10858.6|10855.8|10870.1|10867.3|10870.6|10867.8|10858.6|10854.7|213
1655479630000|2022-06-17 15:27:10|10869.6|10866.8|10862.6|10859.8|10869.6|10866.8|10859.1|10856.3|129
1655479640000|2022-06-17 15:27:20|10863|10860.2|10861.6|10858.8|10873.1|10870.3|10861.1|10858.3|310
1655479650000|2022-06-17 15:27:30|10860.1|10857.3|10844.6|10841.8|10862.5|10859.7|10844.6|10841.8|104
1655479660000|2022-06-17 15:27:40|10845.6|10842.8|10849.5|10846.7|10850.6|10847.8|10844.1|10840.2|78
1655479670000|2022-06-17 15:27:50|10849.6|10846.8|10856.6|10853.8|10856.6|10853.8|10841.1|10838.3|153
1655479680000|2022-06-17 15:28:00|10857.1|10854.3|10859.6|10856.8|10861|10858.2|10851.1|10848.3|127
1655479690000|2022-06-17 15:28:10|10858.6|10855.8|10853.6|10850.8|10861.1|10858.3|10853.6|10850.8|82
1655479700000|2022-06-17 15:28:20|10852.6|10849.8|10859.1|10856.3|10862.6|10859.8|10849.1|10846.3|102
1655479710000|2022-06-17 15:28:30|10859.6|10856.8|10857.1|10854.3|10859.6|10856.8|10849.6|10846.7|110
1655479720000|2022-06-17 15:28:40|10857.6|10854.8|10869|10866.2|10869.6|10866.7|10854.6|10851.8|121
1655479730000|2022-06-17 15:28:50|10867.5|10864.7|10877.5|10874.7|10884.6|10880.2|10866|10863.2|274
1655479740000|2022-06-17 15:29:00|10877|10874.2|10903|10900.2|10905|10902.2|10874.1|10871.3|544
1655479750000|2022-06-17 15:29:10|10900.5|10897.7|10886.5|10883.7|10903|10900.2|10885|10882.2|226
1655479760000|2022-06-17 15:29:20|10887.6|10883.6|10892.5|10889.7|10896|10893.2|10886|10883.2|156
1655479770000|2022-06-17 15:29:30|10892|10889.2|10897.5|10894.7|10898.5|10895.7|10885.5|10882.7|159
1655479780000|2022-06-17 15:29:40|10900|10897.2|10904|10901.2|10904.5|10901.7|10890.5|10887.7|200
1655479790000|2022-06-17 15:29:50|10903.5|10900.7|10898.5|10895.7|10912|10909.2|10887.5|10882.1|392
1655479800000|2022-06-17 15:30:00|10899.5|10896.7|10887.5|10884.7|10899.5|10896.7|10884.5|10881.7|329
1655479810000|2022-06-17 15:30:10|10887|10884.2|10874.5|10871.7|10888|10885.2|10870.5|10867.6|197
1655479820000|2022-06-17 15:30:20|10873.5|10870.7|10873.5|10870.7|10876|10873.2|10871|10868.2|129
1655479830000|2022-06-17 15:30:30|10872|10869.2|10877.5|10874.7|10877.5|10874.7|10865.5|10862.6|174
1655479840000|2022-06-17 15:30:40|10876.5|10873.7|10874.5|10871.7|10880|10877.2|10871.5|10868.7|122
1655479850000|2022-06-17 15:30:50|10873.5|10870.7|10865.6|10862.8|10874.5|10871.7|10865.6|10862.8|132
1655479860000|2022-06-17 15:31:00|10865.1|10862.3|10874.6|10871.8|10877.5|10874.7|10864.6|10861.8|143
1655479870000|2022-06-17 15:31:10|10873.6|10870.8|10876.6|10873.8|10877.6|10874.8|10873.6|10870.8|66
1655479880000|2022-06-17 15:31:20|10875.6|10872.8|10881|10878.2|10892.6|10889.8|10875.1|10872.3|208
1655479890000|2022-06-17 15:31:30|10881.5|10878.7|10876.5|10873.7|10884.5|10881.7|10875|10872.2|107
1655479900000|2022-06-17 15:31:40|10876|10873.2|10879|10876.2|10883.5|10880.7|10876|10873.2|71
1655479910000|2022-06-17 15:31:50|10878.5|10875.7|10879|10876.2|10879.5|10876.7|10877|10874.2|49
1655479920000|2022-06-17 15:32:00|10879.5|10876.7|10876.5|10873.7|10881|10878.2|10874|10871.2|97
1655479930000|2022-06-17 15:32:10|10875|10872.2|10883|10880.2|10883.5|10880.7|10870.5|10867.7|79
1655479940000|2022-06-17 15:32:20|10882.5|10879.7|10882|10879.2|10884|10881.2|10879.6|10876.8|39
1655479950000|2022-06-17 15:32:30|10881|10878.2|10877|10874.2|10883.5|10880.7|10875.1|10872.3|141
1655479960000|2022-06-17 15:32:40|10877.5|10874.7|10871.6|10868.8|10880|10877.2|10871.6|10868.8|160
1655479970000|2022-06-17 15:32:50|10872|10869.2|10876|10873.2|10879.1|10876.3|10871.6|10868.8|31
1655479980000|2022-06-17 15:33:00|10875.6|10872.8|10861.6|10858.8|10876.5|10873.7|10859.6|10856.8|115
1655479990000|2022-06-17 15:33:10|10861.1|10858.3|10853.6|10850.8|10864.6|10861.8|10850.6|10847.8|186
1655480000000|2022-06-17 15:33:20|10854.1|10851.3|10854.6|10851.8|10859.1|10856.3|10850.6|10847.8|113
1655480010000|2022-06-17 15:33:30|10853.6|10850.8|10856.1|10853.3|10858.6|10855.8|10848.6|10845.8|86
1655480020000|2022-06-17 15:33:40|10855.6|10852.8|10860.6|10857.8|10862.1|10859.3|10853.6|10850.8|74
1655480030000|2022-06-17 15:33:50|10861.1|10858.3|10859.6|10856.8|10861.6|10858.8|10857.6|10854.8|71
1655480040000|2022-06-17 15:34:00|10858.6|10855.8|10866.6|10863.8|10866.6|10863.8|10857.1|10854.3|129
1655480050000|2022-06-17 15:34:10|10866.1|10863.3|10876.6|10873.8|10877.1|10874.3|10862.6|10859.8|88
1655480060000|2022-06-17 15:34:20|10877.1|10874.3|10871.6|10868.8|10877.1|10874.3|10871.1|10868.3|117
1655480070000|2022-06-17 15:34:30|10871.1|10868.3|10869.6|10866.8|10874.6|10871.8|10866.1|10862.7|231
1655480080000|2022-06-17 15:34:40|10870.1|10867.3|10867.6|10864.8|10873.6|10870.8|10865.6|10862.8|122
1655480090000|2022-06-17 15:34:50|10868.1|10865.3|10864.1|10861.3|10869.1|10866.3|10862.1|10859.3|53
1655480100000|2022-06-17 15:35:00|10863.6|10860.8|10867.6|10864.8|10869.5|10866.7|10863.6|10860.8|53
1655480110000|2022-06-17 15:35:10|10866.6|10863.8|10873.6|10870.8|10874.6|10871.8|10865.6|10862.8|43
1655480120000|2022-06-17 15:35:20|10874.6|10871.8|10885.5|10882.7|10886|10883.2|10874.6|10871.8|121
1655480130000|2022-06-17 15:35:30|10884.5|10881.7|10876|10873.2|10886|10883.2|10876|10873.2|90
1655480140000|2022-06-17 15:35:40|10876.1|10873.3|10877.5|10874.7|10883.5|10880.7|10875.1|10872.3|110
1655480150000|2022-06-17 15:35:50|10879.5|10876.7|10878.5|10875.7|10883|10880.2|10877|10874.2|49
1655480160000|2022-06-17 15:36:00|10879|10876.2|10872.5|10869.7|10884.5|10881.7|10872.5|10869.7|111
1655480170000|2022-06-17 15:36:10|10873.5|10870.7|10873.5|10870.7|10875.5|10872.7|10870.5|10867.7|67
1655480180000|2022-06-17 15:36:20|10873|10870.2|10870.5|10867.7|10873.5|10870.7|10865|10862.2|119
1655480190000|2022-06-17 15:36:30|10869.1|10866.3|10872.5|10869.7|10872.5|10869.7|10868.5|10865.7|25
1655480200000|2022-06-17 15:36:40|10872|10869.2|10871.5|10868.7|10877|10874.2|10869.5|10866.7|46
1655480210000|2022-06-17 15:36:50|10872|10869.2|10868.5|10865.7|10872|10869.2|10867.5|10864.7|54
1655480220000|2022-06-17 15:37:00|10867.5|10864.7|10866.5|10863.7|10872|10869.2|10864.5|10861.7|65
1655480230000|2022-06-17 15:37:10|10867.5|10864.7|10870.5|10867.7|10871.5|10868.7|10867.5|10864.6|29
1655480240000|2022-06-17 15:37:20|10869.5|10866.7|10877.5|10874.7|10878.5|10875.7|10864.5|10861.7|90
1655480250000|2022-06-17 15:37:30|10876.5|10873.7|10878.5|10875.7|10879.5|10876.7|10875.5|10872.7|50
1655480260000|2022-06-17 15:37:40|10878|10875.2|10887.5|10884.7|10888|10885.2|10877.5|10874.7|100
1655480270000|2022-06-17 15:37:50|10886.5|10883.7|10889|10886.2|10890|10887.2|10884.5|10881.7|95
1655480280000|2022-06-17 15:38:00|10889.5|10886.7|10892.5|10889.7|10900.5|10897.7|10887|10884.2|232
1655480290000|2022-06-17 15:38:10|10892|10889.2|10889.5|10886.7|10895.5|10892.7|10886.5|10883.7|93
1655480300000|2022-06-17 15:38:20|10888.5|10885.7|10890.5|10887.7|10892|10889.2|10887.5|10884.7|28
1655480310000|2022-06-17 15:38:30|10890|10887.2|10886|10883.2|10892|10889.2|10886|10883.2|45
1655480320000|2022-06-17 15:38:40|10885.5|10882.7|10890.5|10887.7|10892|10889.2|10885.5|10882.1|57
1655480330000|2022-06-17 15:38:50|10891.5|10888.7|10898.5|10895.7|10900.5|10897.7|10889.5|10886.7|73
1655480340000|2022-06-17 15:39:00|10899|10896.2|10891.5|10888.7|10900|10897.2|10888.5|10885.6|85
1655480350000|2022-06-17 15:39:10|10890.5|10887.7|10886|10883.2|10891.5|10888.7|10885.5|10882.7|97
1655480360000|2022-06-17 15:39:20|10885.5|10882.7|10880.5|10877.7|10887|10884.2|10876.5|10873.7|175
1655480370000|2022-06-17 15:39:30|10880|10877.2|10880|10877.2|10882|10879.2|10877.5|10874.7|93
1655480380000|2022-06-17 15:39:40|10879|10876.2|10878.5|10875.7|10881|10878.2|10876|10873.2|157
1655480390000|2022-06-17 15:39:50|10877.5|10874.7|10881.5|10878.7|10883|10880.2|10872.5|10869.7|219
1655480400000|2022-06-17 15:40:00|10881|10878.2|10879.5|10876.7|10883|10880.2|10876.5|10873.7|91
1655480410000|2022-06-17 15:40:10|10880|10877.2|10884.5|10881.7|10893.5|10890.7|10879.5|10876.7|245
1655480420000|2022-06-17 15:40:20|10884|10881.2|10892.5|10889.7|10893.5|10890.7|10884|10881.2|177
1655480430000|2022-06-17 15:40:30|10893|10890.2|10907|10904.2|10911.5|10908.7|10891|10888.2|641
1655480440000|2022-06-17 15:40:40|10906.5|10903.7|10923.4|10920.6|10923.4|10920.6|10906.5|10903.7|176
1655480450000|2022-06-17 15:40:50|10922.5|10919.7|10927.4|10924.6|10929.4|10926.6|10921.4|10918.6|124
1655480460000|2022-06-17 15:41:00|10926.9|10924.1|10934.4|10931.6|10938.9|10936.1|10925.4|10922.6|199
1655480470000|2022-06-17 15:41:10|10935.4|10932.6|10933.4|10930.6|10937.9|10935.1|10932|10929.2|253
1655480480000|2022-06-17 15:41:20|10933.9|10931.1|10927.4|10924.6|10933.9|10931.1|10927.4|10924.6|123
1655480490000|2022-06-17 15:41:30|10928.4|10925.6|10936.9|10934.1|10940.9|10938.1|10928.4|10925.6|157
1655480500000|2022-06-17 15:41:40|10935.4|10932.6|10933.4|10930.6|10935.4|10932.6|10928.4|10925.6|147
1655480510000|2022-06-17 15:41:50|10934.4|10931.6|10935.4|10932.6|10938.4|10935.6|10932.9|10930.1|80
1655480520000|2022-06-17 15:42:00|10934.9|10932.1|10933.4|10930.6|10936.9|10934.1|10930.4|10927.6|125
1655480530000|2022-06-17 15:42:10|10933.5|10930.7|10933.4|10930.6|10941.4|10938.6|10932.5|10929.7|84
1655480540000|2022-06-17 15:42:20|10932.9|10930.1|10938.4|10935.6|10939.9|10937.1|10931.9|10929.1|110
1655480550000|2022-06-17 15:42:30|10937.9|10935.1|10942.9|10940.1|10946.9|10944.1|10937.4|10934.6|168
1655480560000|2022-06-17 15:42:40|10941.9|10939.1|10943.4|10940.6|10944.4|10941.6|10938.5|10935.7|68
1655480570000|2022-06-17 15:42:50|10943.9|10941.1|10948.4|10945.6|10948.9|10946.1|10943.4|10940.6|110
1655480580000|2022-06-17 15:43:00|10948.9|10946.1|10944.4|10941.6|10951.9|10949.1|10942.9|10940.1|209
1655480590000|2022-06-17 15:43:10|10944.9|10942.1|10947.4|10944.6|10949.9|10947.1|10943.9|10941.1|75
1655480600000|2022-06-17 15:43:20|10946.9|10944.1|10950.5|10946.5|10950.5|10947.6|10945.9|10943.1|53
1655480610000|2022-06-17 15:43:30|10950.4|10947.6|10955.9|10953.1|10956.9|10954.1|10949.4|10946.6|99
1655480620000|2022-06-17 15:43:40|10956.4|10953.6|10961.9|10959.1|10964.9|10962.1|10953.9|10951.1|101
1655480630000|2022-06-17 15:43:50|10962.4|10959.6|10979.4|10976.6|10979.4|10976.6|10962.4|10959.6|391
1655480640000|2022-06-17 15:44:00|10978.9|10976.1|10965.4|10962.6|10978.9|10976.1|10964.9|10962.1|110
1655480650000|2022-06-17 15:44:10|10963.9|10961.1|10954.4|10951.6|10963.9|10961.1|10952.4|10949.6|123
1655480660000|2022-06-17 15:44:20|10953.4|10950.6|10952.9|10950.1|10956.9|10954.1|10950.9|10948.1|188
1655480670000|2022-06-17 15:44:30|10950.4|10947.6|10952.4|10949.6|10953.9|10951.1|10950.4|10947.6|105
1655480680000|2022-06-17 15:44:40|10951.9|10949.1|10951.4|10948.6|10952.9|10950.1|10945.9|10943.1|89
1655480690000|2022-06-17 15:44:50|10951.9|10949.1|10957.4|10954.6|10959.9|10957.1|10950.9|10948.1|113
1655480700000|2022-06-17 15:45:00|10958.4|10955.6|10956.4|10953.6|10961.4|10958.6|10951.4|10948.5|85
1655480710000|2022-06-17 15:45:10|10957.3|10954.5|10953.4|10950.6|10957.5|10954.6|10953.4|10950.6|58
1655480720000|2022-06-17 15:45:20|10954.9|10952.1|10962.4|10959.6|10967.4|10964.6|10952.4|10949.5|139
1655480730000|2022-06-17 15:45:30|10963.5|10959.5|10958.4|10955.6|10963.9|10961.1|10956.4|10953.5|146
1655480740000|2022-06-17 15:45:40|10957.4|10954.6|10958.9|10956.1|10965.4|10962.6|10956.4|10952.5|175
1655480750000|2022-06-17 15:45:50|10959.4|10956.6|10962.4|10959.6|10962.5|10959.6|10954.9|10952.1|42
1655480760000|2022-06-17 15:46:00|10961.4|10958.6|10959.4|10956.6|10963.9|10961.1|10957.4|10954.5|52
1655480770000|2022-06-17 15:46:10|10959.5|10955.5|10959.4|10956.6|10960.4|10957.6|10957.4|10954.5|24
1655480780000|2022-06-17 15:46:20|10959.9|10957.1|10961.4|10958.6|10963.5|10960.6|10957.4|10954.5|154
1655480790000|2022-06-17 15:46:30|10961.3|10958.5|10961.4|10958.6|10963.3|10960.5|10958.4|10955.5|31
1655480800000|2022-06-17 15:46:40|10961.8|10959|10966.8|10964|10968.8|10966|10961.8|10959|117
1655480810000|2022-06-17 15:46:50|10965.8|10963|10959.4|10956.6|10965.8|10963|10958.4|10955.5|116
1655480820000|2022-06-17 15:47:00|10959.8|10957|10955.8|10953|10959.8|10957|10955.3|10952.4|69
1655480830000|2022-06-17 15:47:10|10956.8|10954|10944.4|10941.6|10956.8|10954|10942.9|10939.5|188
1655480840000|2022-06-17 15:47:20|10943.8|10941|10937.4|10934.6|10943.8|10941|10935.4|10932.5|164
1655480850000|2022-06-17 15:47:30|10936.9|10934.1|10939.8|10937|10944.4|10940.6|10936.4|10933.6|82
1655480860000|2022-06-17 15:47:40|10939.4|10936.6|10945.4|10942.6|10946.4|10943.5|10939.4|10936.6|56
1655480870000|2022-06-17 15:47:50|10947.3|10944.5|10954.8|10952|10955.4|10952.6|10947.3|10944.5|58
1655480880000|2022-06-17 15:48:00|10954.3|10951.5|10940.4|10937.6|10954.3|10951.5|10940.4|10937.6|50
1655480890000|2022-06-17 15:48:10|10942.4|10939.6|10947.4|10944.6|10948.9|10946.1|10940.4|10937.6|56
1655480900000|2022-06-17 15:48:20|10947.9|10945.1|10938.9|10936.1|10947.9|10945.1|10938.9|10936.1|78
1655480910000|2022-06-17 15:48:30|10938.4|10935.6|10941.4|10938.6|10943.4|10940.6|10937.4|10934.6|45
1655480920000|2022-06-17 15:48:40|10939.4|10936.6|10942.4|10939.6|10944.5|10941.6|10939.4|10936.6|27
1655480930000|2022-06-17 15:48:50|10942.8|10940|10949.8|10947|10952.3|10949.5|10940.4|10937.6|50
1655480940000|2022-06-17 15:49:00|10950.3|10947.5|10952.3|10949.5|10956.3|10953.5|10948.8|10946|53
1655480950000|2022-06-17 15:49:10|10951.9|10949.1|10942.3|10939.5|10951.9|10949.1|10941.3|10938.5|61
1655480960000|2022-06-17 15:49:20|10943.4|10939.4|10928.9|10926.1|10945.8|10943|10928.4|10925.5|141
1655480970000|2022-06-17 15:49:30|10928.4|10925.6|10937.3|10934.5|10940.3|10937.5|10928.4|10925.5|96
1655480980000|2022-06-17 15:49:40|10938.8|10936|10941.4|10937.4|10942.4|10938.6|10935.3|10932.5|40
1655480990000|2022-06-17 15:49:50|10940.3|10937.5|10945.3|10942.5|10947.3|10944.5|10939.3|10936.4|29
1655481000000|2022-06-17 15:50:00|10946.3|10943.5|10948.8|10946|10949.4|10946|10941.3|10938.5|44
1655481010000|2022-06-17 15:50:10|10948.3|10945.5|10949.8|10947|10954.8|10952|10947.3|10944.4|49
1655481020000|2022-06-17 15:50:20|10951.3|10948.5|10950.3|10947.5|10956.8|10954|10950.3|10947.4|84
1655481030000|2022-06-17 15:50:30|10951.3|10948.5|10944.3|10941.5|10952.9|10949.5|10940.3|10937.5|46
1655481040000|2022-06-17 15:50:40|10943.8|10941|10936.3|10933.5|10943.8|10941|10935.3|10932.5|48
1655481050000|2022-06-17 15:50:50|10935.8|10933|10932.3|10929.5|10935.8|10933|10929.8|10927|106
1655481060000|2022-06-17 15:51:00|10931.4|10928.6|10935.3|10932.5|10937.3|10934.5|10929.3|10926.4|90
1655481070000|2022-06-17 15:51:10|10936.4|10932.4|10928.3|10925.5|10936.4|10933.5|10924.8|10922|55
1655481080000|2022-06-17 15:51:20|10929.3|10926.5|10930.4|10927.6|10931.8|10929|10926.4|10923.5|33
1655481090000|2022-06-17 15:51:30|10929.3|10926.5|10923.8|10921|10930.4|10927.6|10923.3|10920.5|68
1655481100000|2022-06-17 15:51:40|10924.3|10921.5|10924.4|10921.6|10927.8|10925|10921.3|10918.5|65
1655481110000|2022-06-17 15:51:50|10926.4|10922.4|10926.3|10923.5|10926.4|10923.5|10923.3|10920.5|43
1655481120000|2022-06-17 15:52:00|10927.3|10924.5|10917.4|10914.6|10927.8|10925|10917.4|10914.4|106
1655481130000|2022-06-17 15:52:10|10917.8|10915|10925.8|10923|10928.3|10925.5|10917.4|10914.6|41
1655481140000|2022-06-17 15:52:20|10926.8|10924|10929.4|10926.6|10930.8|10928|10926.3|10923.5|64
1655481150000|2022-06-17 15:52:30|10928.9|10926.1|10940.3|10937.5|10940.5|10937.5|10928.3|10925.5|67
1655481160000|2022-06-17 15:52:40|10940.4|10936.4|10931.4|10927.4|10941.4|10938.5|10930.3|10927.4|53
1655481170000|2022-06-17 15:52:50|10931.3|10928.5|10925.3|10922.5|10934.3|10931.5|10924.8|10922|32
1655481180000|2022-06-17 15:53:00|10925.8|10923|10924.3|10921.5|10925.8|10923|10918.3|10915.4|65
1655481190000|2022-06-17 15:53:10|10924.8|10922|10920.3|10917.5|10927.3|10924.5|10920.3|10917.5|37
1655481200000|2022-06-17 15:53:20|10921.4|10917.4|10919.4|10915.4|10921.8|10919|10912.4|10909.6|80
1655481210000|2022-06-17 15:53:30|10918.4|10915.6|10917.4|10914.6|10919.8|10917|10917.4|10914.6|27
1655481220000|2022-06-17 15:53:40|10916.9|10914.1|10915.4|10912.6|10919.5|10916.6|10912.4|10909.6|49
1655481230000|2022-06-17 15:53:50|10912.4|10909.6|10909.4|10906.6|10915.4|10912.6|10903.4|10900.6|226
1655481240000|2022-06-17 15:54:00|10909.5|10905.5|10919.4|10916.6|10920.9|10918.1|10908.4|10905.5|56
1655481250000|2022-06-17 15:54:10|10918.4|10915.6|10913.4|10910.6|10918.5|10915.6|10911.4|10908.5|33
1655481260000|2022-06-17 15:54:20|10914.3|10911.5|10914.4|10911.6|10918.4|10915.6|10910.9|10908.1|16
1655481270000|2022-06-17 15:54:30|10913.5|10909.5|10920.4|10917.6|10920.4|10917.6|10912.4|10909.5|72
1655481280000|2022-06-17 15:54:40|10920.3|10917.5|10918.4|10915.6|10920.9|10918.1|10915.4|10912.4|26
1655481290000|2022-06-17 15:54:50|10918.9|10916.1|10914.4|10911.6|10919.4|10916.6|10913.3|10910.5|31
1655481300000|2022-06-17 15:55:00|10914.3|10911.5|10911.3|10908.5|10914.5|10911.6|10907.4|10904.6|74
1655481310000|2022-06-17 15:55:10|10910.8|10908|10908.4|10905.6|10913.8|10911|10906.9|10904.1|36
1655481320000|2022-06-17 15:55:20|10907.9|10905.1|10904.4|10901.6|10907.9|10905.1|10903.9|10901.1|48
1655481330000|2022-06-17 15:55:30|10906.4|10903.6|10913.3|10910.5|10917.4|10914.6|10905.4|10902.6|190
1655481340000|2022-06-17 15:55:40|10912.8|10910|10906.8|10904|10917.3|10914.5|10906.4|10903.5|58
1655481350000|2022-06-17 15:55:50|10904.9|10902.1|10900.4|10897.6|10906.8|10904|10894.4|10891.6|162
1655481360000|2022-06-17 15:56:00|10900.9|10898.1|10905.4|10902.6|10908.5|10905.6|10898.4|10895.6|54
1655481370000|2022-06-17 15:56:10|10906.4|10903.6|10900.4|10897.6|10906.4|10903.6|10899.9|10897.1|26
1655481380000|2022-06-17 15:56:20|10899.9|10897.1|10905.4|10902.6|10905.9|10903.1|10898.4|10895.6|59
1655481390000|2022-06-17 15:56:30|10905.9|10903.1|10913.4|10910.6|10913.4|10910.6|10904.9|10902.1|44
1655481400000|2022-06-17 15:56:40|10913.3|10910.5|10916.3|10913.5|10919.3|10916.5|10913.3|10910.5|39
1655481410000|2022-06-17 15:56:50|10916.4|10913.6|10918.4|10914.4|10918.8|10916|10916.3|10913.5|19
1655481420000|2022-06-17 15:57:00|10918.3|10915.5|10922.3|10919.5|10923.8|10921|10917.3|10914.5|44
1655481430000|2022-06-17 15:57:10|10921.3|10918.5|10923.8|10921|10925.3|10922.5|10921.3|10918.5|39
1655481440000|2022-06-17 15:57:20|10922.9|10920.1|10934.3|10931.5|10934.3|10931.5|10919.8|10917|59
1655481450000|2022-06-17 15:57:30|10933.8|10931|10940.3|10937.5|10943.4|10940.5|10933.8|10931|109
1655481460000|2022-06-17 15:57:40|10940.8|10938|10942.3|10939.5|10944.3|10941.5|10938.8|10936|95
1655481470000|2022-06-17 15:57:50|10941.3|10938.5|10947.3|10944.5|10949.4|10946.5|10941.3|10938.5|101
1655481480000|2022-06-17 15:58:00|10948.3|10945.5|10946.3|10943.5|10948.4|10945.5|10943.8|10941|80
1655481490000|2022-06-17 15:58:10|10945.8|10943|10941.3|10938.5|10945.8|10943|10941.3|10938.5|48
1655481500000|2022-06-17 15:58:20|10943.3|10940.5|10936.3|10933.5|10943.3|10940.5|10933.3|10930.5|31
1655481510000|2022-06-17 15:58:30|10936.8|10934|10940.3|10937.5|10944.3|10941.5|10933.3|10930.4|115
1655481520000|2022-06-17 15:58:40|10941.3|10938.5|10937.3|10934.5|10941.3|10938.5|10932.3|10929.5|112
1655481530000|2022-06-17 15:58:50|10936.8|10934|10941.3|10938.5|10941.8|10939|10936.8|10934|65
1655481540000|2022-06-17 15:59:00|10942.3|10939.5|10932.3|10929.5|10942.3|10939.5|10932.3|10926.9|211
1655481550000|2022-06-17 15:59:10|10932.8|10930|10936.3|10933.5|10936.9|10934|10931.3|10928.5|44
1655481560000|2022-06-17 15:59:20|10936.8|10934|10940.3|10937.5|10942.4|10939.5|10933.3|10930.5|23
1655481570000|2022-06-17 15:59:30|10938.8|10936|10934.3|10931.5|10939.3|10936.5|10931.3|10928.5|23
1655481580000|2022-06-17 15:59:40|10933.8|10931|10929.3|10926.5|10933.8|10931|10928.3|10925.5|22
1655481590000|2022-06-17 15:59:50|10928.8|10926|10928.8|10926|10932.4|10928.5|10924.3|10921.5|77
1655481600000|2022-06-17 16:00:00|10928.3|10925.5|10922.3|10919.5|10933.8|10931|10921.8|10919|88
1655481610000|2022-06-17 16:00:10|10921.8|10919|10919.8|10917|10922.3|10919.5|10918.3|10915.5|58
1655481620000|2022-06-17 16:00:20|10919.3|10916.5|10941.8|10939|10942.8|10940|10919.3|10916.5|140
1655481630000|2022-06-17 16:00:30|10942.3|10939.5|10948.8|10946|10949.3|10946.5|10939.8|10937|166
1655481640000|2022-06-17 16:00:40|10949.3|10946.5|10929.8|10927|10949.8|10947|10929.8|10927|60
1655481650000|2022-06-17 16:00:50|10929.3|10926.5|10929.3|10926.5|10930.8|10928|10923.8|10921|35
1655481660000|2022-06-17 16:01:00|10928.3|10925.5|10929.3|10926.5|10931.8|10929|10926.3|10923.5|95
1655481670000|2022-06-17 16:01:10|10929.8|10927|10927.8|10925|10931.3|10928.5|10923.3|10920.5|80
1655481680000|2022-06-17 16:01:20|10928.3|10925.5|10917.8|10915|10928.3|10925.5|10916.8|10914|82
1655481690000|2022-06-17 16:01:30|10918.3|10915.5|10911.3|10908.5|10918.3|10915.5|10909.3|10906.5|73
1655481700000|2022-06-17 16:01:40|10911.8|10909|10907.8|10905|10912.8|10910|10905.8|10903|114
1655481710000|2022-06-17 16:01:50|10906.8|10904|10906.3|10903.5|10907.8|10905|10903.3|10900.5|85
1655481720000|2022-06-17 16:02:00|10907.3|10904.5|10897.3|10894.5|10907.3|10904.5|10896.9|10894.1|228
1655481730000|2022-06-17 16:02:10|10897.8|10895|10891.3|10888.5|10898.3|10895.5|10890.3|10887.5|119
1655481740000|2022-06-17 16:02:20|10890.8|10888|10892.3|10889.5|10893.8|10891|10889.9|10887.1|135
1655481750000|2022-06-17 16:02:30|10891.9|10889.1|10890.4|10887.6|10894.8|10892|10888.4|10885.6|243
1655481760000|2022-06-17 16:02:40|10889.9|10887.1|10881.4|10878.6|10889.9|10887.1|10877.9|10875.1|287
1655481770000|2022-06-17 16:02:50|10882.9|10880.1|10884.4|10881.6|10886|10882.6|10879.9|10877.1|67
1655481780000|2022-06-17 16:03:00|10885.4|10882.6|10874.4|10871.6|10885.9|10883.1|10874.4|10871.6|84
1655481790000|2022-06-17 16:03:10|10875.4|10872.6|10877.9|10875.1|10878.4|10875.6|10872.4|10869.6|78
1655481800000|2022-06-17 16:03:20|10876.4|10873.6|10879.4|10876.6|10884.3|10881.5|10874.9|10872.1|61
1655481810000|2022-06-17 16:03:30|10878.4|10875.6|10885.4|10882.6|10885.4|10882.6|10877.4|10874.6|38
1655481820000|2022-06-17 16:03:40|10883.4|10880.6|10890.4|10887.6|10890.9|10888.1|10883.4|10880.6|21
1655481830000|2022-06-17 16:03:50|10890.9|10888.1|10885.3|10882.5|10891.4|10888.6|10882.4|10879.6|36
1655481840000|2022-06-17 16:04:00|10885.8|10883|10902.3|10899.5|10905.3|10902.5|10885.8|10883|98
1655481850000|2022-06-17 16:04:10|10903.8|10901|10912.3|10909.5|10912.3|10909.5|10902.3|10899.5|75
1655481860000|2022-06-17 16:04:20|10911.8|10909|10911.3|10908.5|10920.8|10918|10909.8|10907|229
1655481870000|2022-06-17 16:04:30|10912.4|10908.4|10914.8|10912|10916.4|10913|10911.3|10908.4|49
1655481880000|2022-06-17 16:04:40|10915.3|10912.5|10923.3|10920.5|10924.3|10921.5|10913.3|10910.5|85
1655481890000|2022-06-17 16:04:50|10922.3|10919.5|10921.3|10918.5|10922.3|10919.5|10919.3|10916.5|32
1655481900000|2022-06-17 16:05:00|10921.8|10919|10916.3|10913.5|10922.3|10919.5|10913.8|10911|66
1655481910000|2022-06-17 16:05:10|10915.8|10913|10915.3|10912.5|10917.3|10914.5|10912.3|10909.5|48
1655481920000|2022-06-17 16:05:20|10916.4|10912.4|10918.3|10915.5|10921.3|10918.5|10915.3|10912.4|36
1655481930000|2022-06-17 16:05:30|10917.3|10914.5|10901.8|10899|10917.8|10915|10900.8|10898|120
1655481940000|2022-06-17 16:05:40|10902.3|10899.5|10896.3|10893.5|10905.3|10902.5|10893.8|10891|62
1655481950000|2022-06-17 16:05:50|10895.8|10893|10896.8|10894|10897.8|10895|10895.3|10892.4|29
1655481960000|2022-06-17 16:06:00|10896.3|10893.5|10898.3|10895.5|10905.3|10902.5|10894.8|10892|66
1655481970000|2022-06-17 16:06:10|10899.3|10896.5|10900.3|10897.5|10909.3|10906.5|10897.8|10895|102
1655481980000|2022-06-17 16:06:20|10901.3|10898.5|10905.3|10902.5|10906.8|10904|10899.3|10896.5|34
1655481990000|2022-06-17 16:06:30|10904.8|10902|10905.3|10902.5|10905.8|10903|10903.8|10901|10
1655482000000|2022-06-17 16:06:40|10905.8|10903|10902.3|10899.5|10907.3|10904.5|10901.3|10898.5|49
1655482010000|2022-06-17 16:06:50|10903.4|10899.4|10907.3|10904.5|10908.8|10906|10902.3|10899.4|27
1655482020000|2022-06-17 16:07:00|10908.3|10905.5|10906.3|10903.5|10910.3|10907.5|10904.8|10902|50
1655482030000|2022-06-17 16:07:10|10907.3|10904.5|10904.3|10901.5|10912.8|10910|10903.3|10900.5|57
1655482040000|2022-06-17 16:07:20|10903.3|10900.5|10906.8|10904|10906.8|10904|10902.3|10899.5|35
1655482050000|2022-06-17 16:07:30|10905.8|10903|10903.3|10900.5|10905.8|10903|10901.8|10899|17
1655482060000|2022-06-17 16:07:40|10904.3|10901.5|10905.3|10902.5|10907.3|10904.5|10900.3|10897.5|41
1655482070000|2022-06-17 16:07:50|10904.8|10902|10906.8|10904|10908.3|10905.5|10902.3|10899.5|19
1655482080000|2022-06-17 16:08:00|10906.3|10903.5|10906.3|10903.5|10906.8|10904|10898.8|10896|76
1655482090000|2022-06-17 16:08:10|10907.3|10904.5|10905.8|10903|10908.8|10906|10904.8|10902|11
1655482100000|2022-06-17 16:08:20|10907.8|10905|10910.3|10907.5|10913.8|10911|10905.3|10902.4|70
1655482110000|2022-06-17 16:08:30|10909.8|10907|10913.3|10910.5|10914.8|10912|10909.3|10906.5|31
1655482120000|2022-06-17 16:08:40|10912.8|10910|10910.8|10908|10914.8|10912|10910.8|10908|20
1655482130000|2022-06-17 16:08:50|10909.8|10907|10907.3|10904.5|10909.8|10907|10905.3|10902.5|30
1655482140000|2022-06-17 16:09:00|10907.8|10905|10901.3|10898.5|10908.3|10905.5|10900.3|10897.5|45
1655482150000|2022-06-17 16:09:10|10900.8|10898|10907.3|10904.5|10908.3|10905.5|10900.3|10897.5|45
1655482160000|2022-06-17 16:09:20|10906.3|10903.5|10908.3|10905.5|10908.8|10906|10904.3|10901.5|30
1655482170000|2022-06-17 16:09:30|10908.4|10904.4|10912.8|10910|10915.8|10913|10907.8|10904.4|42
1655482180000|2022-06-17 16:09:40|10913.8|10911|10911.3|10908.5|10913.8|10911|10909.3|10906.5|23
1655482190000|2022-06-17 16:09:50|10910.8|10908|10907.8|10905|10913.7|10910.9|10907.8|10905|24
1655482200000|2022-06-17 16:10:00|10907.3|10904.5|10910.3|10907.5|10911.8|10909|10905.3|10902.5|38
1655482210000|2022-06-17 16:10:10|10909.8|10907|10909.8|10907|10912.8|10910|10908.8|10906|20
1655482220000|2022-06-17 16:10:20|10910.3|10907.5|10908.8|10906|10910.3|10907.5|10906.8|10904|59
1655482230000|2022-06-17 16:10:30|10908.3|10905.5|10911.3|10908.5|10916.3|10913.5|10907.8|10905|59
1655482240000|2022-06-17 16:10:40|10912.2|10909.4|10915.3|10912.5|10915.8|10913|10909.8|10907|28
1655482250000|2022-06-17 16:10:50|10914.3|10911.5|10913.8|10911|10917.2|10914.4|10912.8|10910|22
1655482260000|2022-06-17 16:11:00|10913.3|10910.5|10912.8|10910|10913.8|10911|10910.8|10908|32
1655482270000|2022-06-17 16:11:10|10912.3|10909.5|10907.8|10905|10912.3|10909.5|10906.3|10903.5|54
1655482280000|2022-06-17 16:11:20|10907.3|10904.5|10903.3|10900.5|10908.8|10906|10903.3|10900.5|32
1655482290000|2022-06-17 16:11:30|10904.3|10901.5|10903.3|10900.5|10905.3|10902.5|10901.3|10898.5|49
1655482300000|2022-06-17 16:11:40|10903.8|10901|10903.3|10900.5|10904.3|10901.5|10901.3|10898.5|24
1655482310000|2022-06-17 16:11:50|10902.8|10900|10902.3|10899.5|10902.8|10900|10900.3|10897.5|28
1655482320000|2022-06-17 16:12:00|10902.7|10899.9|10898.3|10895.5|10905.8|10903|10896.8|10894|66
1655482330000|2022-06-17 16:12:10|10898.8|10896|10896.3|10893.5|10899.3|10896.5|10894.8|10892|36
1655482340000|2022-06-17 16:12:20|10896.7|10893.9|10900.2|10897.4|10906.2|10903.4|10896.3|10893.5|65
1655482350000|2022-06-17 16:12:30|10899.3|10896.5|10896.3|10893.5|10900.3|10897.5|10894.8|10892|50
1655482360000|2022-06-17 16:12:40|10896.8|10894|10899.2|10896.4|10901.3|10898.5|10896.8|10894|9
1655482370000|2022-06-17 16:12:50|10899.7|10896.9|10894.3|10891.5|10900.8|10898|10893.8|10891|25
1655482380000|2022-06-17 16:13:00|10894.2|10891.4|10899.3|10896.5|10903.4|10900.5|10894.2|10891.4|51
1655482390000|2022-06-17 16:13:10|10898.3|10895.5|10894.3|10891.5|10900.4|10897.5|10893.8|10891|72
1655482400000|2022-06-17 16:13:20|10893.8|10891|10898.8|10896|10898.8|10896|10891.8|10889|51
1655482410000|2022-06-17 16:13:30|10898.3|10895.5|10893.3|10890.5|10898.8|10896|10892.8|10890|16
1655482420000|2022-06-17 16:13:40|10894.2|10891.4|10894.3|10891.5|10897.3|10894.5|10892.8|10890|49
1655482430000|2022-06-17 16:13:50|10895.3|10892.5|10902.2|10899.4|10904.2|10901.4|10895.3|10892.5|46
1655482440000|2022-06-17 16:14:00|10901.7|10898.9|10912.2|10909.4|10914.2|10911.4|10899.8|10897|81
1655482450000|2022-06-17 16:14:10|10912.7|10909.9|10906.2|10903.4|10913.3|10910.4|10906.2|10903.4|19
1655482460000|2022-06-17 16:14:20|10906.7|10903.9|10909.7|10906.9|10909.7|10906.9|10906.7|10903.9|20
1655482470000|2022-06-17 16:14:30|10909.2|10906.4|10909.7|10906.9|10912.2|10909.4|10908.8|10906|23
1655482480000|2022-06-17 16:14:40|10910.2|10907.4|10913.2|10910.4|10916.2|10913.4|10909.7|10906.9|22
1655482490000|2022-06-17 16:14:50|10912.7|10909.9|10909.2|10906.4|10913.3|10910.4|10907.7|10904.9|37
1655482500000|2022-06-17 16:15:00|10908.3|10905.5|10899.7|10896.9|10909.7|10906.9|10899.7|10896.9|67
1655482510000|2022-06-17 16:15:10|10899.2|10896.4|10899.2|10896.4|10900.2|10897.4|10896.2|10893.4|37
1655482520000|2022-06-17 16:15:20|10900.2|10897.4|10895.2|10892.4|10901.3|10898.4|10893.3|10890.5|19
1655482530000|2022-06-17 16:15:30|10894.7|10891.9|10895.7|10892.9|10895.7|10892.9|10893.2|10890.4|20
1655482540000|2022-06-17 16:15:40|10896.7|10893.9|10893.2|10890.4|10897.2|10894.4|10893.2|10890.4|27
1655482550000|2022-06-17 16:15:50|10894.2|10891.4|10892.2|10889.4|10894.2|10891.4|10890.7|10887.9|50
1655482560000|2022-06-17 16:16:00|10892.7|10889.9|10893.2|10890.4|10897.2|10894.4|10890.8|10888|77
1655482570000|2022-06-17 16:16:10|10894.7|10891.9|10893.7|10890.9|10895.7|10892.9|10891.3|10888.5|19
1655482580000|2022-06-17 16:16:20|10893.2|10890.4|10891.2|10888.4|10893.4|10890.4|10889.7|10886.9|25
1655482590000|2022-06-17 16:16:30|10889.8|10887|10890.7|10887.9|10890.8|10888|10886.8|10884|93
1655482600000|2022-06-17 16:16:40|10889.2|10886.4|10887.3|10884.5|10891.3|10888.5|10886.8|10884|61
1655482610000|2022-06-17 16:16:50|10887.8|10885|10892.7|10889.9|10896.2|10893.4|10887.8|10885|169
1655482620000|2022-06-17 16:17:00|10891.2|10888.4|10890.3|10887.5|10898.7|10895.9|10885.3|10882.5|96
1655482630000|2022-06-17 16:17:10|10890.8|10888|10884.3|10881.5|10890.8|10888|10881.8|10878.4|70
1655482640000|2022-06-17 16:17:20|10885.3|10882.5|10888.2|10885.4|10888.4|10885.5|10882.3|10879.5|37
1655482650000|2022-06-17 16:17:30|10888.3|10885.5|10889.3|10886.5|10891.4|10888.5|10887.8|10885|12
1655482660000|2022-06-17 16:17:40|10887.8|10885|10886.3|10883.5|10891.3|10888.5|10885.8|10883|73
1655482670000|2022-06-17 16:17:50|10886.8|10884|10875.3|10872.5|10886.8|10884|10874.8|10872|111
1655482680000|2022-06-17 16:18:00|10875.8|10873|10875.3|10872.5|10879.3|10876.5|10873.8|10870.4|69
1655482690000|2022-06-17 16:18:10|10874.8|10872|10881.3|10878.5|10883.3|10880.5|10873.3|10870.5|79
1655482700000|2022-06-17 16:18:20|10880.3|10877.5|10879.3|10876.5|10881.4|10878.5|10877.3|10874.4|31
1655482710000|2022-06-17 16:18:30|10879.8|10877|10875.3|10872.5|10879.8|10877|10874.3|10871.5|24
1655482720000|2022-06-17 16:18:40|10874.3|10871.5|10874.3|10871.5|10876.8|10874|10872.3|10869.5|79
1655482730000|2022-06-17 16:18:50|10874.8|10872|10876.3|10873.5|10878.3|10875.5|10873.3|10870.5|52
1655482740000|2022-06-17 16:19:00|10875.8|10873|10873.8|10871|10875.8|10873|10873.3|10870.5|29
1655482750000|2022-06-17 16:19:10|10873.3|10870.5|10871.3|10868.5|10877.3|10874.5|10870.3|10867.5|158
1655482760000|2022-06-17 16:19:20|10871.8|10869|10872.3|10869.5|10873.3|10870.5|10868.8|10866|63
1655482770000|2022-06-17 16:19:30|10873.8|10871|10872.8|10870|10873.8|10871|10871.3|10868.5|28
1655482780000|2022-06-17 16:19:40|10872.3|10869.5|10875.8|10873|10876.3|10873.5|10872.3|10869.5|48
1655482790000|2022-06-17 16:19:50|10876.8|10874|10874.3|10871.5|10878.3|10875.5|10872.8|10870|155
1655482800000|2022-06-17 16:20:00|10873.3|10870.5|10874.3|10871.5|10874.8|10872|10872.3|10869.4|44
1655482810000|2022-06-17 16:20:10|10874.8|10872|10874.8|10872|10878.8|10876|10872.8|10870|20
1655482820000|2022-06-17 16:20:20|10874.3|10871.5|10871.8|10869|10874.3|10871.5|10871.8|10869|14
1655482830000|2022-06-17 16:20:30|10872.3|10869.5|10873.3|10870.5|10873.8|10871|10870.3|10867.5|49
1655482840000|2022-06-17 16:20:40|10872.8|10870|10870.4|10867.6|10873.3|10870.5|10869.9|10867.1|63
1655482850000|2022-06-17 16:20:50|10869.9|10867.1|10868.8|10866|10870.4|10867.6|10867.4|10864.6|54
1655482860000|2022-06-17 16:21:00|10868.3|10865.5|10853.4|10850.6|10869.8|10867|10853.4|10850.6|354
1655482870000|2022-06-17 16:21:10|10852.9|10850.1|10854.4|10851.6|10854.9|10852.1|10851.9|10849.1|61
1655482880000|2022-06-17 16:21:20|10854.9|10852.1|10860.4|10857.6|10862.4|10859.6|10854.9|10852.1|112
1655482890000|2022-06-17 16:21:30|10858.9|10856.1|10866.4|10863.6|10866.4|10863.6|10858.9|10856.1|64
1655482900000|2022-06-17 16:21:40|10866.8|10864|10865.4|10862.6|10869.9|10867.1|10864.9|10862.1|66
1655482910000|2022-06-17 16:21:50|10864.9|10862.1|10861.4|10858.6|10865.9|10863.1|10860.9|10858.1|29
1655482920000|2022-06-17 16:22:00|10861.9|10859.1|10866.4|10863.6|10866.9|10864.1|10861.9|10859.1|42
1655482930000|2022-06-17 16:22:10|10865.9|10863.1|10867.4|10864.6|10873.4|10870.5|10865.9|10863.1|125
1655482940000|2022-06-17 16:22:20|10866.9|10864.1|10859.4|10856.6|10867.9|10865.1|10859.4|10856.6|52
1655482950000|2022-06-17 16:22:30|10860.4|10857.6|10860.4|10857.6|10860.9|10858.1|10858.9|10856.1|23
1655482960000|2022-06-17 16:22:40|10860.9|10858.1|10858.4|10855.6|10860.9|10858.1|10856.9|10854.1|48
1655482970000|2022-06-17 16:22:50|10859.4|10856.6|10862.9|10860.1|10862.9|10860.1|10855.9|10853.1|42
1655482980000|2022-06-17 16:23:00|10862.4|10859.6|10860.4|10857.6|10862.9|10860.1|10858.9|10856.1|55
1655482990000|2022-06-17 16:23:10|10860.9|10858.1|10866.4|10863.6|10869.4|10866.6|10859.9|10857.1|123
1655483000000|2022-06-17 16:23:20|10865.9|10863.1|10862.9|10860.1|10866.5|10863.6|10861.9|10859.1|18
1655483010000|2022-06-17 16:23:30|10861.9|10859.1|10867.9|10865.1|10867.9|10865.1|10861.4|10858.6|25
1655483020000|2022-06-17 16:23:40|10867.4|10864.6|10867.9|10865.1|10869.9|10867.1|10866.4|10863.6|15
1655483030000|2022-06-17 16:23:50|10866.4|10863.6|10864.4|10861.6|10867.4|10864.6|10859.9|10857.1|37
1655483040000|2022-06-17 16:24:00|10864.9|10862.1|10863.9|10861.1|10866.9|10864.1|10862.4|10859.6|25
1655483050000|2022-06-17 16:24:10|10863.4|10860.6|10861.4|10858.6|10865.4|10862.6|10859.9|10857.1|78
1655483060000|2022-06-17 16:24:20|10859.9|10857.1|10861.9|10859.1|10864.4|10861.6|10856.9|10854.1|55
1655483070000|2022-06-17 16:24:30|10862.4|10859.6|10851.9|10849.1|10862.4|10859.6|10849.4|10846.6|144
1655483080000|2022-06-17 16:24:40|10852.4|10849.6|10853.4|10850.6|10854.4|10851.6|10851.9|10849.1|90
1655483090000|2022-06-17 16:24:50|10853.9|10851.1|10853.9|10851.1|10857.9|10855.1|10850.9|10848.1|528
1655483100000|2022-06-17 16:25:00|10853.4|10850.6|10857.4|10854.6|10862.4|10859.6|10852.9|10850.1|86
1655483110000|2022-06-17 16:25:10|10858.4|10855.6|10857.4|10854.6|10858.9|10856.1|10855.9|10853.1|28
1655483120000|2022-06-17 16:25:20|10856.9|10854.1|10857.4|10854.6|10863.9|10861.1|10856.4|10853.6|76
1655483130000|2022-06-17 16:25:30|10856.9|10854.1|10861.4|10858.6|10863.4|10860.6|10855.4|10852.6|105
1655483140000|2022-06-17 16:25:40|10860.4|10857.6|10871.4|10868.6|10872.4|10869.6|10860.4|10857.6|81
1655483150000|2022-06-17 16:25:50|10870.4|10867.6|10882.9|10880.1|10882.9|10880.1|10870.4|10867.6|174
1655483160000|2022-06-17 16:26:00|10882.4|10879.6|10879.4|10876.6|10885.9|10883.1|10877.9|10875.1|107
1655483170000|2022-06-17 16:26:10|10878.9|10876.1|10877.9|10875.1|10879.9|10877.1|10876.9|10874.1|27
1655483180000|2022-06-17 16:26:20|10877.4|10874.6|10878.9|10876.1|10878.9|10876.1|10875.4|10872.6|97
1655483190000|2022-06-17 16:26:30|10879.9|10877.1|10890.9|10888.1|10891.4|10888.6|10877|10874.2|144
1655483200000|2022-06-17 16:26:40|10890.4|10887.6|10887.4|10884.6|10891.9|10889.1|10884.9|10882.1|119
1655483210000|2022-06-17 16:26:50|10888.4|10885.6|10885.4|10882.6|10888.9|10886.1|10883.9|10881.1|135
1655483220000|2022-06-17 16:27:00|10884.9|10882.1|10879.4|10876.6|10884.9|10882.1|10879.4|10875.5|13
1655483230000|2022-06-17 16:27:10|10878.4|10875.6|10872.9|10870.1|10878.4|10875.6|10871.9|10869.1|74
1655483240000|2022-06-17 16:27:20|10872.4|10869.6|10873.9|10871.1|10876.4|10873.6|10871.4|10868.6|30
1655483250000|2022-06-17 16:27:30|10872.9|10870.1|10876.4|10873.6|10877.4|10874.6|10870.9|10868.1|82
1655483260000|2022-06-17 16:27:40|10877.4|10874.6|10877.4|10874.6|10880.4|10877.6|10871.5|10868.7|90
1655483270000|2022-06-17 16:27:50|10878.9|10876.1|10880.4|10877.6|10882.9|10880.1|10876.4|10873.6|44
1655483280000|2022-06-17 16:28:00|10879.9|10877.1|10879.9|10877.1|10881.4|10878.6|10877.9|10875.1|18
1655483290000|2022-06-17 16:28:10|10880.4|10877.6|10883.9|10881.1|10886.4|10883.6|10880.4|10877.6|39
1655483300000|2022-06-17 16:28:20|10884.4|10881.6|10878.9|10876.1|10884.4|10881.6|10878.9|10876.1|10
1655483310000|2022-06-17 16:28:30|10879.4|10876.6|10873.4|10870.6|10879.9|10877.1|10872.4|10869.6|67
1655483320000|2022-06-17 16:28:40|10872.9|10870.1|10880.4|10877.6|10880.4|10877.6|10871.9|10869.1|62
1655483330000|2022-06-17 16:28:50|10880.9|10878.1|10881.9|10879.1|10883.9|10881.1|10880.4|10877.6|28
1655483340000|2022-06-17 16:29:00|10881.4|10878.6|10871.9|10869.1|10881.4|10878.6|10871.9|10869.1|45
1655483350000|2022-06-17 16:29:10|10872.4|10869.6|10877.9|10875.1|10877.9|10875.1|10871.4|10868.6|38
1655483360000|2022-06-17 16:29:20|10878.3|10875.5|10874.4|10871.6|10878.3|10875.5|10870.9|10868.1|41
1655483370000|2022-06-17 16:29:30|10873.9|10871.1|10886.3|10883.5|10887.8|10885|10873.9|10871.1|96
1655483380000|2022-06-17 16:29:40|10885.3|10882.5|10877.8|10875|10885.3|10882.5|10875.8|10873|41
1655483390000|2022-06-17 16:29:50|10878.3|10875.5|10886.8|10884|10892.3|10889.5|10878.3|10875.5|130
1655483400000|2022-06-17 16:30:00|10886.3|10883.5|10888.3|10885.5|10891.8|10889|10884.8|10882|145
1655483410000|2022-06-17 16:30:10|10887.8|10885|10880.8|10878|10887.8|10885|10880.8|10878|21
1655483420000|2022-06-17 16:30:20|10879.8|10877|10878.3|10875.5|10879.8|10877|10876.9|10874.1|70
1655483430000|2022-06-17 16:30:30|10879.3|10876.5|10879.3|10876.5|10881.8|10879|10876.8|10874|47
1655483440000|2022-06-17 16:30:40|10878.8|10876|10877.8|10875|10882.3|10879.5|10875.9|10873.1|127
1655483450000|2022-06-17 16:30:50|10877.4|10874.6|10874.4|10871.6|10879.4|10876.6|10872.8|10870|41
1655483460000|2022-06-17 16:31:00|10873.9|10871.1|10864.4|10861.6|10873.9|10871.1|10864.4|10861.6|222
1655483470000|2022-06-17 16:31:10|10862.4|10859.6|10868.4|10865.6|10868.4|10865.6|10861.4|10858.6|180
1655483480000|2022-06-17 16:31:20|10868.9|10866.1|10871.4|10868.6|10873.4|10870.6|10868.9|10866.1|33
1655483490000|2022-06-17 16:31:30|10870.9|10868.1|10873.3|10870.5|10874.3|10871.5|10870.4|10867.6|61
1655483500000|2022-06-17 16:31:40|10874.3|10871.5|10873.3|10870.5|10875.8|10873|10870.3|10867.5|18
1655483510000|2022-06-17 16:31:50|10873.4|10870.6|10876.8|10874|10876.8|10874|10871.9|10868.5|59
1655483520000|2022-06-17 16:32:00|10877.8|10875|10877.8|10875|10879.4|10876.5|10875.3|10872.5|53
1655483530000|2022-06-17 16:32:10|10877.3|10874.5|10880.3|10877.5|10882.8|10880|10876.8|10874|47
1655483540000|2022-06-17 16:32:20|10881.3|10878.5|10875.4|10872.6|10881.3|10878.5|10875.4|10872.6|17
1655483550000|2022-06-17 16:32:30|10876.8|10874|10878.8|10876|10883.9|10878.5|10875.4|10872.6|95
1655483560000|2022-06-17 16:32:40|10878.4|10875.6|10873.8|10871|10878.4|10875.6|10873.8|10871|64
1655483570000|2022-06-17 16:32:50|10872.9|10870.1|10873.4|10869.4|10876.4|10873.6|10871.8|10869|68
1655483580000|2022-06-17 16:33:00|10872.4|10869.6|10873.9|10871.1|10874.4|10871.6|10866.9|10864.1|137
1655483590000|2022-06-17 16:33:10|10874.4|10871.6|10880.4|10877.6|10882.4|10879.6|10874.4|10871.6|48
1655483600000|2022-06-17 16:33:20|10880.9|10878.1|10886.4|10883.6|10888.9|10886.1|10877.4|10874.6|180
1655483610000|2022-06-17 16:33:30|10885.4|10882.6|10866.4|10863.6|10885.4|10882.6|10865.4|10862.6|202
1655483620000|2022-06-17 16:33:40|10867.4|10864.6|10863.9|10861.1|10873.5|10870.6|10863.9|10861.1|149
1655483630000|2022-06-17 16:33:50|10864.9|10862.1|10863.9|10861.1|10869.3|10866.5|10863.9|10861.1|128
1655483640000|2022-06-17 16:34:00|10861.9|10859.1|10861.9|10859.1|10861.9|10859.1|10855.9|10853.1|246
1655483650000|2022-06-17 16:34:10|10864.4|10861.6|10862.4|10859.6|10865.9|10863.1|10862.4|10859.6|27
1655483660000|2022-06-17 16:34:20|10862.9|10860.1|10859.9|10857.1|10862.9|10860.1|10857.9|10855.1|33
1655483670000|2022-06-17 16:34:30|10860.9|10858.1|10862.4|10859.6|10862.9|10860.1|10860.9|10858.1|14
1655483680000|2022-06-17 16:34:40|10861.9|10859.1|10860.8|10858|10862.4|10859.6|10859.9|10857.1|12
1655483690000|2022-06-17 16:34:50|10860.9|10858.1|10852.4|10849.6|10861.3|10858.5|10850.9|10848.1|45
1655483700000|2022-06-17 16:35:00|10851.9|10849.1|10847.4|10844.6|10852.8|10850|10844.9|10842.1|216
1655483710000|2022-06-17 16:35:10|10847.3|10844.5|10849.4|10846.6|10851.9|10849.1|10845.9|10843.1|69
1655483720000|2022-06-17 16:35:20|10849.9|10847.1|10854.9|10852.1|10856.3|10853.5|10848.9|10846.1|76
1655483730000|2022-06-17 16:35:30|10854.4|10851.6|10848.4|10845.6|10854.4|10851.6|10848.3|10845.5|46
1655483740000|2022-06-17 16:35:40|10850.3|10847.5|10852.4|10849.6|10853.4|10850.6|10849.4|10846.4|61
1655483750000|2022-06-17 16:35:50|10852.3|10849.5|10849.9|10847.1|10856.4|10853.6|10849.9|10847.1|36
1655483760000|2022-06-17 16:36:00|10850.9|10848.1|10847.8|10845|10850.9|10848.1|10844.9|10842.1|83
1655483770000|2022-06-17 16:36:10|10847.4|10844.6|10842.9|10840.1|10847.8|10845|10842.9|10840.1|32
1655483780000|2022-06-17 16:36:20|10843.3|10840.5|10840.8|10838|10843.3|10840.5|10835.8|10833|407
1655483790000|2022-06-17 16:36:30|10841.3|10838.5|10834.8|10832|10841.8|10839|10833.9|10831.1|124
1655483800000|2022-06-17 16:36:40|10835.3|10832.5|10834.8|10832|10835.4|10832.6|10833.9|10831.1|56
1655483810000|2022-06-17 16:36:50|10833.8|10831|10821.8|10819|10833.8|10831|10809.8|10807|479
1655483820000|2022-06-17 16:37:00|10825.4|10821.4|10833.8|10831|10835.8|10833|10824.8|10821.4|168
1655483830000|2022-06-17 16:37:10|10832.3|10829.5|10830.3|10827.5|10835.3|10832.5|10826.8|10824|61
1655483840000|2022-06-17 16:37:20|10829.8|10827|10814.8|10812|10830.3|10827.5|10814.8|10812|72
1655483850000|2022-06-17 16:37:30|10814.4|10811.6|10809.4|10806.6|10815.3|10812.5|10809.3|10806.5|79
1655483860000|2022-06-17 16:37:40|10810.3|10807.5|10805.9|10803.1|10812.3|10809.5|10804.4|10801.6|72
1655483870000|2022-06-17 16:37:50|10806.4|10803.6|10808.8|10806|10815.3|10812.5|10804.9|10802.1|177
1655483880000|2022-06-17 16:38:00|10809.3|10806.5|10804.3|10801.5|10812.3|10809.5|10801.8|10799|162
1655483890000|2022-06-17 16:38:10|10803.8|10801|10800.8|10798|10804.4|10801.5|10800.4|10797.5|86
1655483900000|2022-06-17 16:38:20|10802.3|10799.5|10799.8|10797|10804.3|10801.5|10797.9|10795.1|218
1655483910000|2022-06-17 16:38:30|10800.8|10798|10803.8|10801|10805.8|10803|10800.3|10797.5|64
1655483920000|2022-06-17 16:38:40|10803.3|10800.5|10799.8|10797|10804.3|10801.5|10798.8|10796|150
1655483930000|2022-06-17 16:38:50|10800.3|10797.5|10805.8|10803|10807.4|10804|10797.8|10795|112
1655483940000|2022-06-17 16:39:00|10805.3|10802.5|10799.8|10797|10807.8|10805|10799.8|10797|53
1655483950000|2022-06-17 16:39:10|10798.8|10796|10787.8|10785|10798.8|10796|10783.4|10778.4|905
1655483960000|2022-06-17 16:39:20|10787.3|10784.5|10794.3|10791.5|10795.8|10793|10784.8|10782|258
1655483970000|2022-06-17 16:39:30|10794.8|10792|10797.3|10794.5|10797.3|10794.5|10791.3|10785.9|171
1655483980000|2022-06-17 16:39:40|10797.4|10793.4|10790.3|10787.5|10799.8|10797|10790.3|10787.5|82
1655483990000|2022-06-17 16:39:50|10790.8|10788|10794.3|10791.5|10794.3|10791.5|10789.8|10787|68
1655484000000|2022-06-17 16:40:00|10793.8|10791|10800.3|10797.5|10800.8|10798|10792.8|10790|91
1655484010000|2022-06-17 16:40:10|10800.8|10798|10799.8|10797|10806.3|10803.5|10797.3|10794.5|130
1655484020000|2022-06-17 16:40:20|10799.3|10796.5|10803.3|10800.5|10805.8|10803|10798.8|10796|47
1655484030000|2022-06-17 16:40:30|10802.8|10800|10809.8|10807|10809.8|10807|10801.8|10799|71
1655484040000|2022-06-17 16:40:40|10812.3|10809.5|10810.3|10807.5|10812.3|10809.5|10807.8|10805|26
1655484050000|2022-06-17 16:40:50|10810.8|10808|10811.8|10809|10813.3|10810.5|10808.3|10805.5|43
1655484060000|2022-06-17 16:41:00|10812.3|10809.5|10817.3|10814.5|10818.8|10816|10812.3|10809.5|65
1655484070000|2022-06-17 16:41:10|10817.8|10815|10812.3|10809.5|10821.8|10819|10811.8|10809|58
1655484080000|2022-06-17 16:41:20|10811.8|10809|10809.3|10806.5|10812.8|10810|10809.3|10806.5|35
1655484090000|2022-06-17 16:41:30|10810.8|10808|10803.8|10801|10812.8|10810|10802.3|10799.5|94
1655484100000|2022-06-17 16:41:40|10803.3|10800.5|10797.8|10795|10803.8|10801|10795.3|10792.5|43
1655484110000|2022-06-17 16:41:50|10796.3|10793.5|10793.3|10790.5|10797.3|10794.5|10793.3|10790.5|41
1655484120000|2022-06-17 16:42:00|10792.8|10790|10798.8|10796|10798.8|10796|10792.8|10790|64
1655484130000|2022-06-17 16:42:10|10801.2|10798.4|10801.3|10798.5|10804.7|10801.9|10800.3|10797.5|101
1655484140000|2022-06-17 16:42:20|10801.8|10799|10802.3|10799.5|10811.8|10809|10801.8|10799|71
1655484150000|2022-06-17 16:42:30|10803.4|10799.4|10794.3|10791.5|10804.3|10801.5|10791.8|10788.4|177
1655484160000|2022-06-17 16:42:40|10789.8|10787|10792.3|10789.5|10793.3|10790.5|10785.3|10782.5|126
1655484170000|2022-06-17 16:42:50|10791.8|10789|10782.8|10780|10791.8|10789|10779.8|10777|156
1655484180000|2022-06-17 16:43:00|10783.3|10780.5|10789.3|10786.5|10791.8|10789|10782.8|10780|219
1655484190000|2022-06-17 16:43:10|10789.4|10785.4|10788.3|10785.5|10793.3|10790.5|10787.8|10785|35
1655484200000|2022-06-17 16:43:20|10790.2|10787.4|10800.3|10797.5|10800.3|10797.5|10790.2|10787.4|27
1655484210000|2022-06-17 16:43:30|10798.3|10795.5|10801.3|10798.5|10802.3|10799.5|10796.8|10794|54
1655484220000|2022-06-17 16:43:40|10800.8|10798|10804.3|10801.5|10805.3|10802.5|10795.3|10792.5|144
1655484230000|2022-06-17 16:43:50|10805.3|10802.5|10799.3|10796.5|10805.8|10803|10798.3|10795.5|35
1655484240000|2022-06-17 16:44:00|10799.4|10795.4|10799.3|10796.5|10799.8|10797|10796.8|10794|33
1655484250000|2022-06-17 16:44:10|10798.3|10795.5|10797.3|10794.5|10799.8|10797|10796.3|10793.5|68
1655484260000|2022-06-17 16:44:20|10796.8|10794|10806.3|10803.5|10808.4|10805|10796.3|10793.5|49
1655484270000|2022-06-17 16:44:30|10807.2|10804.4|10792.3|10789.5|10807.3|10804.5|10790.8|10788|108
1655484280000|2022-06-17 16:44:40|10791.8|10789|10793.3|10790.5|10793.3|10790.5|10784.3|10781.5|76
1655484290000|2022-06-17 16:44:50|10793.8|10791|10797.3|10794.5|10798.3|10795.5|10792.8|10790|26
1655484300000|2022-06-17 16:45:00|10799.3|10796.5|10797.8|10795|10807.3|10804.5|10794.3|10790.4|125
1655484310000|2022-06-17 16:45:10|10798.3|10795.5|10805.8|10803|10805.8|10803|10793.3|10790.5|66
1655484320000|2022-06-17 16:45:20|10807.7|10804.9|10809.3|10806.5|10810.8|10808|10803.3|10800.4|84
1655484330000|2022-06-17 16:45:30|10809.4|10805.4|10800.4|10796.4|10809.4|10805.4|10797.8|10795|23
1655484340000|2022-06-17 16:45:40|10800.3|10797.5|10803.4|10799.4|10803.8|10801|10798.8|10796|16
1655484350000|2022-06-17 16:45:50|10802.3|10799.5|10792.8|10790|10803.4|10799.5|10792.3|10789.4|39
1655484360000|2022-06-17 16:46:00|10792.3|10789.5|10795.3|10792.5|10795.8|10793|10790.8|10788|24
1655484370000|2022-06-17 16:46:10|10795.8|10793|10803.3|10800.5|10805.4|10802.5|10795.8|10793|56
1655484380000|2022-06-17 16:46:20|10801.8|10799|10801.3|10798.5|10802.8|10800|10799.3|10796.5|18
1655484390000|2022-06-17 16:46:30|10802.3|10799.5|10798.8|10796|10802.8|10800|10796.8|10794|16
1655484400000|2022-06-17 16:46:40|10797.8|10795|10801.4|10797.4|10803.9|10800|10797.3|10794.4|20
1655484410000|2022-06-17 16:46:50|10801.3|10798.5|10800.8|10798|10803.4|10800.5|10799.3|10796.4|22
1655484420000|2022-06-17 16:47:00|10800.3|10797.5|10799.3|10796.5|10804.7|10801.9|10797.3|10794.5|34
1655484430000|2022-06-17 16:47:10|10800.3|10797.5|10796.3|10793.5|10800.4|10797.5|10790.8|10788|186
1655484440000|2022-06-17 16:47:20|10795.8|10793|10790.3|10787.5|10796.3|10793.4|10790.3|10787.4|110
1655484450000|2022-06-17 16:47:30|10789.3|10786.5|10776.3|10773.5|10789.3|10786.5|10773.8|10771|168
1655484460000|2022-06-17 16:47:40|10777.4|10773.4|10778.3|10775.5|10783.8|10781|10776.8|10773.4|113
1655484470000|2022-06-17 16:47:50|10777.8|10775|10782.4|10778.4|10782.8|10780|10776.3|10773.5|36
1655484480000|2022-06-17 16:48:00|10782.3|10779.5|10765.3|10762.5|10784.2|10781.4|10764.8|10762|238
1655484490000|2022-06-17 16:48:10|10764.3|10761.5|10758.3|10755.5|10764.8|10762|10752.8|10750|231
1655484500000|2022-06-17 16:48:20|10756.8|10754|10741.3|10738.5|10756.8|10754|10740.3|10737.5|324
1655484510000|2022-06-17 16:48:30|10742.8|10740|10733.8|10731|10744.3|10741.5|10732.3|10728.4|336
1655484520000|2022-06-17 16:48:40|10734.4|10730.4|10735.8|10733|10737.4|10733.5|10730.8|10727.4|152
1655484530000|2022-06-17 16:48:50|10735.3|10732.5|10742.3|10739.5|10749.3|10746.5|10735.3|10732.5|135
1655484540000|2022-06-17 16:49:00|10741.8|10739|10741.3|10738.5|10745.8|10743|10741.3|10738.5|75
1655484550000|2022-06-17 16:49:10|10742.4|10738.4|10733.4|10730.6|10742.4|10739.5|10732.4|10729.4|140
1655484560000|2022-06-17 16:49:20|10733.3|10730.5|10750.3|10747.5|10750.3|10747.5|10733.3|10730.5|99
1655484570000|2022-06-17 16:49:30|10749.3|10746.5|10739.4|10735.4|10749.3|10746.5|10738.3|10735.4|141
1655484580000|2022-06-17 16:49:40|10739.3|10736.5|10737.4|10734.6|10740.4|10737.6|10735.9|10733.1|52
1655484590000|2022-06-17 16:49:50|10738.3|10735.5|10740.4|10737.6|10746.5|10743.5|10738.3|10735.5|158
1655484600000|2022-06-17 16:50:00|10738.9|10736.1|10746.4|10743.6|10747.9|10745.1|10738.4|10735.6|91
1655484610000|2022-06-17 16:50:10|10747.4|10744.6|10762.3|10759.5|10763.3|10760.5|10745.4|10742.5|129
1655484620000|2022-06-17 16:50:20|10763.3|10760.5|10752.3|10749.5|10763.4|10760.5|10752.3|10749.5|80
1655484630000|2022-06-17 16:50:30|10753.3|10750.5|10746.4|10743.6|10755.4|10752|10745.4|10742.6|68
1655484640000|2022-06-17 16:50:40|10745.9|10743.1|10745.4|10742.6|10748.4|10745.6|10744.9|10742.1|44
1655484650000|2022-06-17 16:50:50|10746.3|10743.5|10744.4|10741.6|10747.4|10744.6|10744.4|10741.6|21
1655484660000|2022-06-17 16:51:00|10745.4|10741.4|10742.3|10739.5|10746.4|10743.5|10738.3|10735.4|150
1655484670000|2022-06-17 16:51:10|10742.4|10739.6|10743.4|10740.6|10743.4|10740.6|10740.4|10737.5|65
1655484680000|2022-06-17 16:51:20|10745.3|10742.5|10753.8|10751|10758.4|10755.5|10745.3|10742.5|52
1655484690000|2022-06-17 16:51:30|10754.8|10752|10752.3|10749.5|10757.8|10755|10751.8|10749|48
1655484700000|2022-06-17 16:51:40|10752.8|10750|10747.8|10745|10752.9|10750.1|10746.8|10744|94
1655484710000|2022-06-17 16:51:50|10747.3|10744.5|10742.3|10739.5|10747.3|10744.5|10741.8|10739|57
1655484720000|2022-06-17 16:52:00|10740.8|10738|10739.3|10736.5|10743.5|10740.5|10738.3|10735.4|82
1655484730000|2022-06-17 16:52:10|10738.3|10735.5|10735.3|10732.5|10740.3|10737.5|10735.3|10732.5|55
1655484740000|2022-06-17 16:52:20|10736.3|10733.5|10740.3|10737.5|10740.4|10737.5|10736.3|10733.5|29
1655484750000|2022-06-17 16:52:30|10740.4|10736.4|10739.3|10736.5|10740.5|10737.5|10736.3|10733.5|27
1655484760000|2022-06-17 16:52:40|10739.4|10735.4|10735.4|10732.6|10739.4|10735.6|10733.4|10730.6|48
1655484770000|2022-06-17 16:52:50|10735.9|10733.1|10727|10723|10744.5|10741.6|10724.9|10722.1|117
1655484780000|2022-06-17 16:53:00|10726.5|10722.5|10740.3|10737.5|10742.3|10739.5|10726.4|10722.5|64
1655484790000|2022-06-17 16:53:10|10740.4|10737.6|10746.3|10743.5|10747.4|10744.5|10740.4|10737.5|71
1655484800000|2022-06-17 16:53:20|10745.3|10742.5|10750.9|10748.1|10753.3|10750.5|10745.3|10742.5|44
1655484810000|2022-06-17 16:53:30|10750.8|10748|10755.3|10752.5|10757.8|10755|10750.8|10748|49
1655484820000|2022-06-17 16:53:40|10756.3|10753.5|10749.4|10746.6|10756.8|10754|10748.4|10745.6|109
1655484830000|2022-06-17 16:53:50|10749.9|10747.1|10742.4|10739.6|10753.5|10750.1|10740.3|10735|127
1655484840000|2022-06-17 16:54:00|10741.4|10738.6|10746.4|10743.6|10750.4|10747.6|10740.4|10737.6|58
1655484850000|2022-06-17 16:54:10|10747.4|10744.6|10749.4|10746.6|10751.4|10748.6|10746.4|10743.6|51
1655484860000|2022-06-17 16:54:20|10750.3|10747.5|10742.4|10739.6|10751.4|10748.6|10742.4|10739.4|36
1655484870000|2022-06-17 16:54:30|10743.8|10741|10753.4|10750.6|10753.4|10750.6|10739.9|10737.1|79
1655484880000|2022-06-17 16:54:40|10753.3|10750.5|10751.8|10749|10754.3|10751.5|10750.9|10748.1|46
1655484890000|2022-06-17 16:54:50|10751.3|10748.5|10756.3|10753.5|10756.3|10753.5|10751.3|10748.4|63
1655484900000|2022-06-17 16:55:00|10757.3|10754.5|10769.8|10767|10775.9|10771.5|10757.3|10753.4|243
1655484910000|2022-06-17 16:55:10|10769.3|10766.5|10780.3|10777.5|10780.8|10778|10767.3|10764.5|117
1655484920000|2022-06-17 16:55:20|10780.8|10778|10789.3|10786.5|10795.3|10792.5|10779.3|10776.5|131
1655484930000|2022-06-17 16:55:30|10788.3|10785.5|10790.3|10787.5|10791.8|10789|10786.3|10783.4|120
1655484940000|2022-06-17 16:55:40|10789.3|10786.5|10780.3|10777.5|10789.8|10787|10778.3|10775.5|106
1655484950000|2022-06-17 16:55:50|10781.2|10778.4|10798.8|10796|10800.2|10797.4|10781.2|10778.3|134
1655484960000|2022-06-17 16:56:00|10798.7|10795.9|10817.2|10814.4|10817.3|10814.4|10796.8|10794|327
1655484970000|2022-06-17 16:56:10|10813.7|10810.9|10806.3|10803.5|10815.7|10812.9|10805.3|10802.5|318
1655484980000|2022-06-17 16:56:20|10805.3|10802.5|10790.3|10787.5|10806.7|10803.9|10790.3|10786.4|122
1655484990000|2022-06-17 16:56:30|10790.4|10786.4|10793.3|10790.5|10793.7|10790.9|10779.3|10776.4|285
1655485000000|2022-06-17 16:56:40|10793.2|10790.4|10791.3|10787.3|10793.4|10790.5|10787.3|10784.3|88
1655485010000|2022-06-17 16:56:50|10790.3|10787.5|10797.3|10794.5|10798.4|10795.5|10789.8|10787|36
1655485020000|2022-06-17 16:57:00|10796.8|10794|10786.3|10783.5|10796.8|10794|10781.3|10778.5|164
1655485030000|2022-06-17 16:57:10|10786.8|10784|10792.4|10788.4|10792.4|10789.5|10786.3|10783.5|18
1655485040000|2022-06-17 16:57:20|10791.3|10788.5|10790.3|10787.5|10794.9|10790.5|10790.3|10786.9|26
1655485050000|2022-06-17 16:57:30|10790.8|10788|10798.3|10795.5|10798.3|10795.5|10788.3|10785.5|54
1655485060000|2022-06-17 16:57:40|10797.3|10794.5|10798.3|10795.5|10802.4|10799.5|10793.3|10790.5|51
1655485070000|2022-06-17 16:57:50|10798.8|10796|10802.3|10799.5|10802.3|10799.5|10795.3|10792.5|56
1655485080000|2022-06-17 16:58:00|10800.3|10797.5|10800.8|10798|10802.4|10799.5|10799.8|10796.4|62
1655485090000|2022-06-17 16:58:10|10801.3|10798.5|10804.3|10801.5|10805.8|10803|10800.8|10798|66
1655485100000|2022-06-17 16:58:20|10804.8|10802|10795.3|10792.5|10810.3|10807.5|10795.3|10792.5|127
1655485110000|2022-06-17 16:58:30|10796.3|10793.5|10797.4|10793.4|10798.4|10794.5|10794.3|10790.4|46
1655485120000|2022-06-17 16:58:40|10796.3|10793.5|10781.3|10778.5|10798.4|10795.5|10781.3|10778.5|207
1655485130000|2022-06-17 16:58:50|10779.4|10776.6|10778.3|10775.5|10784.3|10781.5|10778.3|10775.5|155
1655485140000|2022-06-17 16:59:00|10779.3|10776.5|10783.8|10781|10785.3|10782.5|10778.3|10775.4|45
1655485150000|2022-06-17 16:59:10|10783.3|10780.5|10797.3|10794.5|10798.8|10796|10780.8|10778|83
1655485160000|2022-06-17 16:59:20|10798.3|10795.5|10801.3|10798.5|10802.8|10800|10796.3|10793.5|39
1655485170000|2022-06-17 16:59:30|10800.8|10798|10813.3|10810.5|10813.3|10810.5|10799.8|10796.4|148
1655485180000|2022-06-17 16:59:40|10814.3|10811.5|10806.3|10803.5|10814.3|10811.5|10805.8|10802.4|190
1655485190000|2022-06-17 16:59:50|10806.8|10804|10797.3|10794.5|10806.8|10804|10795.3|10792.4|179
1655485200000|2022-06-17 17:00:00|10797.4|10793.4|10803.3|10800.5|10810.4|10807|10797.4|10793.4|136
1655485210000|2022-06-17 17:00:10|10804.4|10800.4|10798.4|10794.4|10806.4|10803|10797.3|10794.4|74
1655485220000|2022-06-17 17:00:20|10797.4|10794.6|10791.4|10788.6|10798.5|10795.1|10786.4|10783|147
1655485230000|2022-06-17 17:00:30|10791.5|10787.5|10789.4|10786.6|10791.5|10787.6|10787.4|10784.4|68
1655485240000|2022-06-17 17:00:40|10790.8|10788|10798.4|10794.4|10799.5|10796.6|10790.8|10788|144
1655485250000|2022-06-17 17:00:50|10800.4|10796.4|10810.8|10808|10813.3|10810.5|10800.4|10796.4|160
1655485260000|2022-06-17 17:01:00|10810.3|10807.5|10810.4|10806.4|10812.3|10809.5|10804.3|10801.5|113
1655485270000|2022-06-17 17:01:10|10810.3|10807.5|10804.8|10802|10810.3|10807.5|10803.3|10800.4|10
1655485280000|2022-06-17 17:01:20|10804.3|10801.5|10801.3|10798.5|10804.3|10801.5|10797.3|10793.9|97
1655485290000|2022-06-17 17:01:30|10802.8|10800|10797.3|10794.5|10803.4|10800.5|10797.3|10794.4|28
1655485300000|2022-06-17 17:01:40|10798.4|10794.4|10803.4|10799.4|10804.4|10800.5|10798.3|10794.4|71
1655485310000|2022-06-17 17:01:50|10802.3|10799.5|10789.3|10786.5|10802.3|10799.5|10789.3|10786.5|68
1655485320000|2022-06-17 17:02:00|10788.3|10785.5|10777.3|10774.5|10788.3|10785.5|10777.3|10774.4|69
1655485330000|2022-06-17 17:02:10|10777.8|10775|10788.3|10785.5|10789.5|10786.5|10777.3|10774.5|56
1655485340000|2022-06-17 17:02:20|10787.3|10784.5|10780.4|10776.4|10788.4|10785.5|10779.4|10776.4|48
1655485350000|2022-06-17 17:02:30|10779.4|10776.6|10788.3|10785.5|10788.4|10785.5|10776.8|10774|95
1655485360000|2022-06-17 17:02:40|10788.4|10784.4|10785.3|10782.5|10792.4|10787.5|10785.3|10782.4|62
1655485370000|2022-06-17 17:02:50|10785.8|10783|10781.3|10778.5|10787.4|10784.5|10780.3|10777.5|49
1655485380000|2022-06-17 17:03:00|10782.4|10778.4|10783.4|10779.4|10791.4|10787.5|10779.3|10776.4|138
1655485390000|2022-06-17 17:03:10|10784.3|10781.5|10781.3|10778.5|10784.4|10781.5|10779.3|10776.5|19
1655485400000|2022-06-17 17:03:20|10780.3|10777.5|10782.3|10779.5|10783.3|10780.5|10778.3|10775.5|31
1655485410000|2022-06-17 17:03:30|10782.9|10778.9|10781.3|10778.5|10785.8|10783|10778.3|10775.5|89
1655485420000|2022-06-17 17:03:40|10782.4|10778.4|10775.3|10772.5|10783.9|10781.1|10771.3|10768.5|124
1655485430000|2022-06-17 17:03:50|10776.3|10773.5|10778.3|10775.5|10782.4|10779.5|10776.3|10773.4|61
1655485440000|2022-06-17 17:04:00|10777.3|10774.5|10783.3|10780.5|10787.4|10784.5|10777.3|10773.4|125
1655485450000|2022-06-17 17:04:10|10784.3|10781.5|10781.8|10779|10786.3|10783.5|10780.8|10778|31
1655485460000|2022-06-17 17:04:20|10782.3|10779.5|10780.4|10776.4|10786.4|10783.5|10779.3|10776.4|48
1655485470000|2022-06-17 17:04:30|10779.3|10776.5|10780.8|10778|10782.4|10779.5|10778.3|10775.5|35
1655485480000|2022-06-17 17:04:40|10781.3|10778.5|10784.3|10781.5|10788.4|10785.5|10781.3|10778.5|91
1655485490000|2022-06-17 17:04:50|10785.4|10781.4|10780.3|10777.5|10786.4|10783.6|10779.3|10776.5|58
1655485500000|2022-06-17 17:05:00|10782.4|10778.4|10781.3|10778.5|10785.4|10782.6|10778.3|10775.5|51
1655485510000|2022-06-17 17:05:10|10781.4|10777.4|10780.8|10778|10783.4|10780.5|10776.3|10773.5|85
1655485520000|2022-06-17 17:05:20|10779.8|10777|10784.3|10781.5|10784.8|10782|10779.8|10777|43
1655485530000|2022-06-17 17:05:30|10783.8|10781|10797.3|10794.5|10798.3|10795.5|10783.8|10781|41
1655485540000|2022-06-17 17:05:40|10796.8|10794|10790.8|10788|10797.3|10794.5|10789.8|10787|63
1655485550000|2022-06-17 17:05:50|10791.3|10788.5|10788.3|10785.5|10791.3|10788.5|10786.3|10783.5|28
1655485560000|2022-06-17 17:06:00|10788.8|10786|10790.3|10787.5|10801.3|10798.5|10788.8|10786|107
1655485570000|2022-06-17 17:06:10|10791.3|10788.5|10793.8|10791|10794.4|10791.5|10790.3|10787.5|36
1655485580000|2022-06-17 17:06:20|10794.3|10791.5|10788.3|10785.5|10797.8|10795|10785.8|10783|79
1655485590000|2022-06-17 17:06:30|10789.3|10786.5|10788.8|10786|10790.3|10787.5|10784.3|10781.5|19
1655485600000|2022-06-17 17:06:40|10788.3|10785.5|10788.3|10785.5|10791.3|10788.5|10787.3|10784.5|16
1655485610000|2022-06-17 17:06:50|10787.3|10784.5|10777.3|10774.5|10787.3|10784.5|10774.3|10771.5|74
1655485620000|2022-06-17 17:07:00|10777.8|10775|10784.4|10780.4|10785.4|10782.5|10774.3|10771.5|65
1655485630000|2022-06-17 17:07:10|10784.3|10781.5|10779.8|10777|10784.8|10782|10774.8|10772|26
1655485640000|2022-06-17 17:07:20|10779.3|10776.5|10785.8|10783|10785.8|10783|10777.3|10774.5|32
1655485650000|2022-06-17 17:07:30|10785.3|10782.5|10781.3|10778.5|10791.3|10788.5|10780.8|10778|70
1655485660000|2022-06-17 17:07:40|10781.8|10779|10786.3|10783.5|10787.4|10784.5|10780.8|10778|150
1655485670000|2022-06-17 17:07:50|10784.3|10781.5|10787.3|10784.5|10793.4|10790.5|10783.3|10780.5|62
1655485680000|2022-06-17 17:08:00|10788.3|10785.5|10782.8|10780|10789.3|10786.5|10782.4|10779.4|91
1655485690000|2022-06-17 17:08:10|10781.9|10779.1|10784.3|10781.5|10786.3|10783.5|10779.9|10777.1|37
1655485700000|2022-06-17 17:08:20|10785.4|10782.6|10788.3|10785.5|10789.9|10787|10785.3|10782.4|71
1655485710000|2022-06-17 17:08:30|10787.8|10785|10783.3|10780.5|10788.4|10785.5|10782.3|10779.5|49
1655485720000|2022-06-17 17:08:40|10783.8|10781|10787.3|10784.5|10788.8|10786|10783.8|10781|18
1655485730000|2022-06-17 17:08:50|10788.3|10785.5|10797.3|10794.5|10800.8|10798|10787.3|10784.5|80
1655485740000|2022-06-17 17:09:00|10795.9|10793.1|10798.3|10795.5|10799.4|10796.5|10793.3|10790.5|21
1655485750000|2022-06-17 17:09:10|10798.8|10796|10801.3|10798.5|10804.8|10802|10798.8|10796|47
1655485760000|2022-06-17 17:09:20|10801.4|10798.6|10808.3|10805.5|10808.3|10805.5|10799.8|10797|276
1655485770000|2022-06-17 17:09:30|10809.3|10806.5|10814.3|10811.5|10814.3|10811.5|10808.3|10805.4|141
1655485780000|2022-06-17 17:09:40|10812.8|10810|10809.8|10807|10813.8|10811|10809.8|10807|37
1655485790000|2022-06-17 17:09:50|10810.3|10807.5|10807.3|10804.5|10811.3|10808.5|10800.8|10798|63
1655485800000|2022-06-17 17:10:00|10808.8|10806|10806.3|10803.5|10809.3|10806.5|10804.8|10802|36
1655485810000|2022-06-17 17:10:10|10806.8|10804|10800.3|10797.5|10809.3|10806.5|10799.8|10797|72
1655485820000|2022-06-17 17:10:20|10800.8|10798|10801.3|10798.5|10804.3|10801.5|10797.3|10794.5|131
1655485830000|2022-06-17 17:10:30|10800.3|10797.5|10790.8|10788|10801.3|10798.5|10787.3|10784.5|50
1655485840000|2022-06-17 17:10:40|10791.8|10789|10785.9|10783.1|10793.8|10791|10785.4|10782.6|69
1655485850000|2022-06-17 17:10:50|10786.3|10783.5|10781.4|10778.6|10786.3|10783.5|10781.4|10778.4|58
1655485860000|2022-06-17 17:11:00|10781.8|10779|10781.4|10778.6|10783.5|10780.5|10779.4|10776.6|74
1655485870000|2022-06-17 17:11:10|10782.4|10779.6|10781.9|10779.1|10784.5|10781.6|10780.4|10777.6|33
1655485880000|2022-06-17 17:11:20|10782.4|10779.6|10765.4|10762.6|10782.4|10779.6|10763.4|10760.6|146
1655485890000|2022-06-17 17:11:30|10766.3|10763.5|10764.4|10761.6|10775.4|10772.6|10763.4|10760.6|78
1655485900000|2022-06-17 17:11:40|10764.9|10762.1|10760.4|10757.6|10768.9|10766.1|10757.4|10754.6|153
1655485910000|2022-06-17 17:11:50|10759.9|10757.1|10757.4|10754.6|10764.5|10761.6|10751.9|10749.1|141
1655485920000|2022-06-17 17:12:00|10758.3|10755.5|10769.4|10766.6|10769.4|10766.6|10756.4|10753.5|124
1655485930000|2022-06-17 17:12:10|10771.4|10768.6|10770.4|10767.6|10773.4|10770.6|10765.4|10762.6|65
1655485940000|2022-06-17 17:12:20|10770.9|10768.1|10779.3|10776.5|10780.8|10778|10770.4|10767.6|111
1655485950000|2022-06-17 17:12:30|10778.4|10775.6|10781.4|10778.6|10784.8|10782|10778.3|10775.5|99
1655485960000|2022-06-17 17:12:40|10781.3|10778.5|10773.4|10770.6|10781.8|10779|10772.4|10769.6|62
1655485970000|2022-06-17 17:12:50|10773.9|10771.1|10764.4|10761.6|10777.4|10774.6|10762.9|10760.1|277
1655485980000|2022-06-17 17:13:00|10764.9|10762.1|10773.9|10771.1|10774.9|10772.1|10764.4|10761.6|33
1655485990000|2022-06-17 17:13:10|10774.4|10771.6|10770.4|10767.6|10774.4|10771.6|10769.9|10767.1|11
1655486000000|2022-06-17 17:13:20|10770.9|10768.1|10768.4|10765.6|10772.4|10769.6|10766.9|10764.1|17
1655486010000|2022-06-17 17:13:30|10769.4|10766.6|10766.4|10763.6|10772.9|10770.1|10765.9|10763.1|59
1655486020000|2022-06-17 17:13:40|10766.9|10764.1|10768.4|10765.6|10768.9|10766.1|10765.4|10762.6|110
1655486030000|2022-06-17 17:13:50|10769.3|10766.5|10765.4|10762.6|10770.4|10767.6|10764.4|10761.6|104
1655486040000|2022-06-17 17:14:00|10764.4|10761.6|10772.9|10770.1|10773.9|10771.1|10758.9|10754|96
1655486050000|2022-06-17 17:14:10|10772.4|10769.6|10779.4|10776.6|10782.3|10779.5|10772.4|10769.6|90
1655486060000|2022-06-17 17:14:20|10780.4|10777.6|10784.9|10782.1|10790.3|10787.5|10778.9|10776.1|223
1655486070000|2022-06-17 17:14:30|10784.4|10781.6|10776.4|10773.6|10787.3|10784.5|10775.4|10772.6|65
1655486080000|2022-06-17 17:14:40|10777.3|10774.5|10779.9|10777.1|10779.9|10777.1|10777.3|10774.5|25
1655486090000|2022-06-17 17:14:50|10780.9|10778.1|10775.4|10772.6|10780.9|10778.1|10771.9|10769.1|56
1655486100000|2022-06-17 17:15:00|10775.9|10773.1|10771.4|10767.4|10777.8|10775|10769.4|10766.6|75
1655486110000|2022-06-17 17:15:10|10770.4|10767.6|10772.9|10770.1|10774.9|10772.1|10767.4|10764|57
1655486120000|2022-06-17 17:15:20|10773.3|10770.5|10767.4|10764.6|10773.9|10771.1|10767.4|10764.6|38
1655486130000|2022-06-17 17:15:30|10766.9|10764.1|10769.4|10766.6|10770.9|10768.1|10766.9|10764.1|22
1655486140000|2022-06-17 17:15:40|10769.5|10765.5|10766.4|10763.6|10769.5|10766.6|10762.9|10760.1|112
1655486150000|2022-06-17 17:15:50|10766.5|10762.5|10769.5|10765.5|10772.4|10769.5|10765.4|10762.5|70
1655486160000|2022-06-17 17:16:00|10768.4|10765.6|10767.4|10764.6|10769.4|10766.1|10763.4|10760.5|97
1655486170000|2022-06-17 17:16:10|10768.4|10765.6|10764.9|10762.1|10768.4|10765.6|10764.4|10761.6|10
1655486180000|2022-06-17 17:16:20|10765.4|10762.6|10767.9|10765.1|10769.4|10766.6|10765.4|10762.5|17
1655486190000|2022-06-17 17:16:30|10767.4|10764.6|10769.4|10766.6|10772.4|10769.6|10765.9|10763.1|29
1655486200000|2022-06-17 17:16:40|10768.9|10766.1|10765.9|10763.1|10769.5|10766.6|10765.4|10762.5|13
1655486210000|2022-06-17 17:16:50|10767.4|10764.6|10770.4|10767.6|10771.4|10768.6|10764.4|10761.6|61
1655486220000|2022-06-17 17:17:00|10769.9|10767.1|10772.3|10769.5|10773.3|10770.5|10768.3|10765.5|122
1655486230000|2022-06-17 17:17:10|10772.9|10770.1|10770.4|10767.6|10772.9|10770.1|10767.4|10764.6|34
1655486240000|2022-06-17 17:17:20|10771.4|10768.6|10780.3|10777.5|10783.8|10781|10770.4|10767.6|98
1655486250000|2022-06-17 17:17:30|10779.9|10777.1|10792.3|10789.5|10798.4|10795.5|10779.8|10777|209
1655486260000|2022-06-17 17:17:40|10792.8|10790|10805.3|10802.5|10805.3|10802.5|10791.8|10789|120
1655486270000|2022-06-17 17:17:50|10805.4|10801.4|10804.8|10802|10805.4|10802|10798.3|10795.5|67
1655486280000|2022-06-17 17:18:00|10803.8|10801|10801.8|10799|10807.8|10805|10801.3|10798.4|69
1655486290000|2022-06-17 17:18:10|10801.3|10798.5|10813.3|10810.5|10815.2|10812.4|10799.3|10796.4|137
1655486300000|2022-06-17 17:18:20|10812.3|10809.5|10814.3|10811.5|10815.8|10813|10811.3|10808.4|78
1655486310000|2022-06-17 17:18:30|10815.3|10812.5|10813.3|10810.5|10815.3|10812.5|10811.3|10808.5|39
1655486320000|2022-06-17 17:18:40|10813.4|10809.4|10806.3|10803.5|10813.4|10810.5|10805.8|10803|34
1655486330000|2022-06-17 17:18:50|10805.8|10803|10808.3|10805.5|10808.4|10805.5|10800.3|10797.5|115
1655486340000|2022-06-17 17:19:00|10808.8|10806|10803.3|10800.5|10808.8|10806|10802.8|10800|63
1655486350000|2022-06-17 17:19:10|10802.8|10800|10815.3|10812.5|10818.3|10815.5|10799.8|10797|142
1655486360000|2022-06-17 17:19:20|10814.3|10811.5|10813.7|10810.9|10814.4|10811.5|10809.3|10806.5|55
1655486370000|2022-06-17 17:19:30|10813.3|10810.5|10836.2|10833.4|10836.2|10833.4|10812.7|10809.9|453
1655486380000|2022-06-17 17:19:40|10835.4|10831.4|10826.7|10823.9|10835.4|10831.4|10824.2|10821.3|204
1655486390000|2022-06-17 17:19:50|10826.2|10823.4|10827.7|10824.9|10832.3|10828.4|10825.2|10822.4|272
1655486400000|2022-06-17 17:20:00|10826.2|10823.4|10827.2|10824.4|10827.3|10824.4|10821.7|10818.9|83
1655486410000|2022-06-17 17:20:10|10826.2|10823.4|10821.8|10817.8|10830.6|10827.8|10820.7|10817.3|70
1655486420000|2022-06-17 17:20:20|10822.3|10818.3|10810.2|10807.4|10825.3|10821.4|10810.2|10807.3|118
1655486430000|2022-06-17 17:20:30|10810.7|10807.9|10804.2|10801.4|10811.3|10808.4|10804.2|10801.3|73
1655486440000|2022-06-17 17:20:40|10805.7|10802.9|10819.2|10816.4|10819.3|10816.4|10802.2|10799.3|86
1655486450000|2022-06-17 17:20:50|10819.3|10815.3|10814.2|10811.4|10819.3|10816.4|10813.2|10809.3|31
1655486460000|2022-06-17 17:21:00|10815.2|10812.4|10811.2|10808.4|10815.2|10812.4|10808.2|10805.4|117
1655486470000|2022-06-17 17:21:10|10811.7|10808.9|10806.2|10803.4|10811.7|10808.9|10805.2|10802.3|30
1655486480000|2022-06-17 17:21:20|10806.3|10802.3|10797.4|10793.4|10806.3|10802.3|10795.2|10790.9|67
1655486490000|2022-06-17 17:21:30|10799.9|10791.9|10793.3|10790.5|10799.9|10795.4|10793.3|10790.5|41
1655486500000|2022-06-17 17:21:40|10792.2|10789.4|10780.3|10777.5|10794.3|10791.5|10776.3|10772.4|267
1655486510000|2022-06-17 17:21:50|10780.4|10776.4|10775.3|10772.5|10781.3|10778.5|10774.3|10771.4|70
1655486520000|2022-06-17 17:22:00|10776.3|10773.5|10778.3|10775.5|10779.4|10776.5|10774.3|10771.5|86
1655486530000|2022-06-17 17:22:10|10781.9|10773.9|10784.8|10782|10792.4|10789|10779.9|10773.9|121
1655486540000|2022-06-17 17:22:20|10786.3|10783.5|10783.3|10780.5|10786.3|10783.5|10781.2|10778.4|38
1655486550000|2022-06-17 17:22:30|10784.4|10780.4|10787.2|10784.4|10790.2|10787.4|10779.7|10776.9|59
1655486560000|2022-06-17 17:22:40|10788.2|10785.4|10783.2|10780.4|10788.2|10785.4|10781.2|10778.4|40
1655486570000|2022-06-17 17:22:50|10782.7|10779.9|10777.7|10774.9|10783.2|10780.4|10776.7|10773.9|32
1655486580000|2022-06-17 17:23:00|10777.3|10774.5|10772.8|10770|10777.3|10774.5|10767.3|10764.5|149
1655486590000|2022-06-17 17:23:10|10773.8|10771|10775.3|10772.5|10777.4|10774.4|10770.8|10768|75
1655486600000|2022-06-17 17:23:20|10774.8|10772|10772.3|10769.5|10775.8|10773|10772.3|10769.5|23
1655486610000|2022-06-17 17:23:30|10773.3|10770.5|10768.3|10765.5|10773.8|10771|10767.3|10764.5|55
1655486620000|2022-06-17 17:23:40|10768.8|10766|10763.3|10760.5|10770.8|10768|10760.3|10757.5|91
1655486630000|2022-06-17 17:23:50|10763.8|10761|10764.3|10761.5|10764.8|10762|10761.3|10758.5|33
1655486640000|2022-06-17 17:24:00|10765.3|10762.5|10780.3|10776.3|10788.3|10785.5|10763.3|10760.4|211
1655486650000|2022-06-17 17:24:10|10779.3|10776.5|10786.4|10782.4|10788.3|10785.5|10776.2|10773.3|71
1655486660000|2022-06-17 17:24:20|10784.3|10781.5|10787.3|10783.3|10789.4|10786|10778.8|10775.8|98
1655486670000|2022-06-17 17:24:30|10786.2|10783.4|10788.3|10785.5|10791.2|10788.4|10780.3|10777.4|92
1655486680000|2022-06-17 17:24:40|10789.2|10786.4|10794.2|10791.4|10798.4|10795.4|10789.2|10786.4|105
1655486690000|2022-06-17 17:24:50|10794.3|10790.3|10794.7|10791.9|10796.3|10793.4|10789.4|10785.4|43
1655486700000|2022-06-17 17:25:00|10795.2|10792.4|10792.2|10789.4|10800.3|10796.3|10791.7|10788.9|64
1655486710000|2022-06-17 17:25:10|10791.2|10788.4|10781.2|10778.4|10794.3|10791.4|10780.3|10777.3|50
1655486720000|2022-06-17 17:25:20|10782.3|10778.3|10785.2|10782.4|10788.3|10785.4|10782.3|10778.3|38
1655486730000|2022-06-17 17:25:30|10784.3|10781.5|10776.3|10772.3|10784.3|10781.5|10773.7|10770.3|53
1655486740000|2022-06-17 17:25:40|10777.7|10774.9|10780.3|10777.5|10783.3|10780.5|10776.8|10773.4|83
1655486750000|2022-06-17 17:25:50|10780.4|10776.4|10776.8|10774|10780.8|10778|10775.2|10772.4|32
1655486760000|2022-06-17 17:26:00|10775.3|10772.5|10771.3|10768.5|10775.3|10772.5|10768.3|10765.5|60
1655486770000|2022-06-17 17:26:10|10775.3|10772.5|10774.3|10771.5|10775.8|10773|10768.8|10766|134
1655486780000|2022-06-17 17:26:20|10775.3|10772.5|10769.2|10766.4|10777.3|10773.5|10768.8|10766|20
1655486790000|2022-06-17 17:26:30|10769.3|10766.5|10779.2|10776.4|10779.3|10776.4|10766.2|10762.3|135
1655486800000|2022-06-17 17:26:40|10779.3|10775.3|10779.2|10776.4|10779.7|10776.9|10777.2|10773.3|8
1655486810000|2022-06-17 17:26:50|10778.2|10775.4|10775.2|10772.4|10778.3|10775.4|10775.2|10772.4|12
1655486820000|2022-06-17 17:27:00|10775.7|10772.9|10784.2|10781.4|10791.2|10788.4|10775.7|10772.9|170
1655486830000|2022-06-17 17:27:10|10784.7|10781.9|10781.2|10778.4|10785.2|10782.4|10779.2|10776.3|66
1655486840000|2022-06-17 17:27:20|10780.2|10777.4|10776.2|10773.4|10782.3|10778.9|10775.2|10772.3|32
1655486850000|2022-06-17 17:27:30|10778.2|10775.4|10781.2|10778.4|10781.3|10778.4|10777.2|10774.4|46
1655486860000|2022-06-17 17:27:40|10782.2|10779.4|10778.2|10775.4|10783.3|10780.4|10777.2|10774.3|15
1655486870000|2022-06-17 17:27:50|10777.7|10774.9|10773.3|10769.3|10780.3|10776.4|10773.2|10769.3|29
1655486880000|2022-06-17 17:28:00|10772.2|10769.4|10774.2|10771.4|10778.3|10774.4|10769.2|10766.4|41
1655486890000|2022-06-17 17:28:10|10773.2|10770.4|10767.2|10764.4|10776.3|10772.4|10767.2|10762.8|48
1655486900000|2022-06-17 17:28:20|10768.2|10765.4|10770.2|10767.4|10774.7|10771.9|10768.2|10765.3|120
1655486910000|2022-06-17 17:28:30|10769.2|10766.4|10775.2|10772.4|10776.2|10773.4|10769.2|10766.4|39
1655486920000|2022-06-17 17:28:40|10775.3|10771.3|10773.2|10770.4|10775.3|10772.4|10770.7|10767.3|19
1655486930000|2022-06-17 17:28:50|10772.2|10769.4|10768.2|10765.4|10777.3|10773.4|10768.2|10764.3|86
1655486940000|2022-06-17 17:29:00|10769.2|10766.4|10786.2|10783.4|10786.2|10783.4|10767.2|10764.4|132
1655486950000|2022-06-17 17:29:10|10784.7|10781.9|10780.7|10777.9|10789.2|10786.4|10778.2|10775.3|65
1655486960000|2022-06-17 17:29:20|10782.3|10778.3|10779.2|10776.4|10784.7|10781.9|10779.2|10776.4|51
1655486970000|2022-06-17 17:29:30|10778.2|10775.4|10781.2|10778.4|10782.3|10778.9|10777.2|10774.4|15
1655486980000|2022-06-17 17:29:40|10780.2|10777.4|10780.2|10777.4|10783.3|10780.4|10780.2|10777.3|23
1655486990000|2022-06-17 17:29:50|10781.2|10778.4|10782.2|10779.4|10783.2|10780.4|10779.7|10776.9|51
1655487000000|2022-06-17 17:30:00|10781.7|10778.9|10782.2|10779.4|10786.7|10783.9|10780.2|10777.3|62
1655487010000|2022-06-17 17:30:10|10782.7|10779.9|10779.7|10776.9|10782.7|10779.9|10779.7|10776.9|25
1655487020000|2022-06-17 17:30:20|10778.7|10775.9|10786.2|10783.4|10788.2|10785.4|10772.7|10769.9|111
1655487030000|2022-06-17 17:30:30|10787.3|10783.3|10787.2|10784.4|10789.2|10786.4|10786.2|10782.3|24
1655487040000|2022-06-17 17:30:40|10787.7|10784.9|10785.2|10782.4|10787.7|10784.9|10780.2|10777.4|32
1655487050000|2022-06-17 17:30:50|10786.1|10783.3|10781.1|10778.3|10786.2|10783.4|10781.1|10778.3|28
1655487060000|2022-06-17 17:31:00|10781.2|10778.4|10776.7|10773.9|10781.2|10778.4|10773.2|10770.3|45
1655487070000|2022-06-17 17:31:10|10776.2|10773.4|10772.7|10769.9|10776.3|10773.4|10772.7|10769.3|36
1655487080000|2022-06-17 17:31:20|10773.2|10770.4|10762.2|10759.4|10773.2|10770.4|10762.2|10759.4|108
1655487090000|2022-06-17 17:31:30|10764.1|10761.3|10760.2|10757.4|10765.3|10762.4|10757.2|10754.3|55
1655487100000|2022-06-17 17:31:40|10759.7|10756.9|10747.2|10744.4|10768.3|10765.4|10745.2|10742.4|336
1655487110000|2022-06-17 17:31:50|10746.2|10743.4|10742.7|10739.9|10749.7|10746.9|10742.2|10739.3|102
1655487120000|2022-06-17 17:32:00|10741.2|10738.4|10742.7|10739.9|10743.7|10740.9|10731.7|10728.9|245
1655487130000|2022-06-17 17:32:10|10742.2|10739.4|10741.7|10738.9|10744.2|10741.4|10737.7|10734.9|71
1655487140000|2022-06-17 17:32:20|10741.2|10738.4|10734.3|10730.3|10741.2|10738.4|10731.2|10728.4|58
1655487150000|2022-06-17 17:32:30|10734.2|10731.4|10736.7|10733.9|10742.2|10739.4|10733.2|10730.3|143
1655487160000|2022-06-17 17:32:40|10736.2|10733.4|10743.2|10740.4|10745.2|10742.4|10735.2|10732.4|32
1655487170000|2022-06-17 17:32:50|10744.2|10741.4|10743.1|10740.3|10746.2|10743.3|10740.2|10737.4|43
1655487180000|2022-06-17 17:33:00|10743.6|10740.8|10744.2|10741.4|10745.6|10742.8|10740.2|10737.3|66
1655487190000|2022-06-17 17:33:10|10742.3|10738.3|10736.2|10733.4|10743.3|10740.3|10734.2|10731.3|67
1655487200000|2022-06-17 17:33:20|10737.2|10733.2|10734.3|10730.3|10739.3|10736.3|10733.2|10730.3|87
1655487210000|2022-06-17 17:33:30|10733.2|10730.4|10728.2|10725.4|10734.2|10731.4|10728.2|10725.4|113
1655487220000|2022-06-17 17:33:40|10729.3|10725.3|10731.2|10728.4|10731.7|10728.9|10726.7|10723.9|33
1655487230000|2022-06-17 17:33:50|10730.7|10727.9|10730.2|10727.4|10732.3|10729.4|10726.7|10723.9|73
1655487240000|2022-06-17 17:34:00|10731.2|10728.4|10735.2|10732.4|10736.7|10733.9|10726.7|10723.9|90
1655487250000|2022-06-17 17:34:10|10735.7|10732.9|10738.7|10735.9|10739.2|10736.4|10735.2|10732.3|24
1655487260000|2022-06-17 17:34:20|10737.7|10734.9|10744.2|10741.4|10744.7|10741.9|10733.7|10730.9|35
1655487270000|2022-06-17 17:34:30|10744.6|10741.8|10746.1|10743.3|10754.2|10751.3|10744.2|10741.4|80
1655487280000|2022-06-17 17:34:40|10745.6|10742.8|10742.6|10739.8|10752.1|10749.3|10741.1|10738.3|103
1655487290000|2022-06-17 17:34:50|10742.1|10739.3|10752.6|10749.8|10753.1|10750.3|10742.1|10739.3|72
1655487300000|2022-06-17 17:35:00|10752.1|10749.3|10757.1|10754.3|10760.1|10757.3|10751.1|10748.3|75
1655487310000|2022-06-17 17:35:10|10758.6|10755.8|10763.1|10760.3|10769.1|10766.3|10758.1|10755.3|139
1655487320000|2022-06-17 17:35:20|10765.1|10762.3|10761.1|10758.3|10767.1|10764.3|10758.1|10755.3|160
1655487330000|2022-06-17 17:35:30|10761.2|10757.2|10749.2|10745.2|10761.2|10758.3|10747.6|10744.8|262
1655487340000|2022-06-17 17:35:40|10748.2|10744.2|10742.1|10739.3|10749.2|10746.3|10738.1|10735.3|86
1655487350000|2022-06-17 17:35:50|10743.2|10739.2|10739.1|10736.3|10745.2|10741.3|10738.1|10735.2|35
1655487360000|2022-06-17 17:36:00|10740.6|10737.8|10737.1|10734.3|10743.7|10740.3|10737.1|10734.3|60
1655487370000|2022-06-17 17:36:10|10736.6|10733.8|10726.6|10723.8|10736.6|10733.8|10725.6|10722.8|113
1655487380000|2022-06-17 17:36:20|10727.1|10724.3|10728.1|10725.3|10728.2|10725.3|10725.1|10722.2|42
1655487390000|2022-06-17 17:36:30|10727.2|10723.2|10723.1|10720.3|10732.2|10729.3|10720.6|10717.2|187
1655487400000|2022-06-17 17:36:40|10724.2|10720.2|10721.6|10718.8|10726.2|10723.3|10719.1|10714.8|204
1655487410000|2022-06-17 17:36:50|10722.1|10719.3|10717.1|10714.3|10722.2|10719.3|10716.1|10713.2|99
1655487420000|2022-06-17 17:37:00|10716.7|10713.9|10707.2|10704.4|10717.1|10714.3|10702.2|10699.4|345
1655487430000|2022-06-17 17:37:10|10707.1|10704.3|10713.1|10710.3|10714.2|10711.3|10706.7|10703.9|101
1655487440000|2022-06-17 17:37:20|10713.6|10710.8|10712.1|10709.3|10713.6|10710.8|10711.1|10708.3|57
1655487450000|2022-06-17 17:37:30|10713.2|10709.2|10714.1|10711.3|10715.2|10712.3|10711.1|10708.2|41
1655487460000|2022-06-17 17:37:40|10712.7|10709.9|10713.1|10710.3|10716.1|10713.3|10712.6|10709.8|93
1655487470000|2022-06-17 17:37:50|10714.2|10710.2|10712.1|10709.3|10714.2|10711.3|10712.1|10709.2|43
1655487480000|2022-06-17 17:38:00|10713.1|10710.3|10710.6|10707.8|10714.6|10711.8|10706.1|10703.3|78
1655487490000|2022-06-17 17:38:10|10711.6|10708.8|10712.1|10709.3|10715.2|10711.8|10709.1|10706.3|385
1655487500000|2022-06-17 17:38:20|10711.6|10708.8|10711.1|10708.3|10716.1|10713.3|10710.1|10707.3|320
1655487510000|2022-06-17 17:38:30|10714.1|10711.3|10713.6|10710.8|10716.6|10713.8|10712.6|10709.8|113
1655487520000|2022-06-17 17:38:40|10713.1|10710.3|10704.6|10701.8|10713.6|10710.8|10704.6|10701.8|32
1655487530000|2022-06-17 17:38:50|10703.6|10700.8|10709.1|10706.3|10709.1|10706.3|10700.6|10697.8|99
1655487540000|2022-06-17 17:39:00|10709.6|10706.8|10713.1|10710.3|10716.2|10712.7|10706.1|10703.3|153
1655487550000|2022-06-17 17:39:10|10714.1|10711.3|10708.6|10705.8|10716.6|10713.8|10706.1|10703.3|171
1655487560000|2022-06-17 17:39:20|10708.1|10705.3|10706.1|10703.3|10708.1|10705.3|10703.6|10700.8|54
1655487570000|2022-06-17 17:39:30|10705.6|10702.8|10708.1|10705.3|10708.1|10705.3|10702.6|10699.2|39
1655487580000|2022-06-17 17:39:40|10707.6|10704.8|10702.2|10698.2|10708.1|10705.3|10700.1|10697.3|139
1655487590000|2022-06-17 17:39:50|10701.1|10698.3|10702.1|10699.3|10702.6|10699.8|10698.6|10695.8|112
1655487600000|2022-06-17 17:40:00|10701.6|10698.8|10703.1|10700.3|10706.1|10703.3|10700.1|10697.3|127
1655487610000|2022-06-17 17:40:10|10701.6|10698.8|10692.6|10689.8|10701.6|10698.8|10690.6|10687.8|185
1655487620000|2022-06-17 17:40:20|10693.1|10690.3|10698.1|10695.3|10699.6|10696.8|10691.6|10688.2|149
1655487630000|2022-06-17 17:40:30|10696.6|10693.8|10695.1|10692.3|10696.6|10693.8|10692.6|10689.8|134
1655487640000|2022-06-17 17:40:40|10697|10694.2|10706.1|10703.3|10706.2|10703.3|10697|10694.2|125
1655487650000|2022-06-17 17:40:50|10705.6|10702.8|10708.1|10705.3|10709.2|10706.3|10703.1|10700.2|118
1655487660000|2022-06-17 17:41:00|10709.2|10705.2|10709.1|10706.3|10711.2|10708.3|10707.6|10704.2|103
1655487670000|2022-06-17 17:41:10|10710|10707.2|10717|10714.2|10720|10717.2|10709.5|10706.7|210
1655487680000|2022-06-17 17:41:20|10716|10713.2|10717|10714.2|10718|10715.2|10714|10711.1|61
1655487690000|2022-06-17 17:41:30|10717.5|10714.7|10714|10711.2|10719|10716.2|10713|10710.2|111
1655487700000|2022-06-17 17:41:40|10713.5|10710.7|10697.1|10694.3|10713.5|10710.7|10696.1|10693.2|115
1655487710000|2022-06-17 17:41:50|10696.6|10693.8|10697.1|10694.3|10697.2|10694.3|10693.6|10690.8|52
1655487720000|2022-06-17 17:42:00|10699.6|10696.8|10706.6|10703.8|10708.2|10705.3|10699.6|10696.8|105
1655487730000|2022-06-17 17:42:10|10706.1|10703.3|10706.1|10703.3|10708.1|10705.3|10704.1|10701.2|26
1655487740000|2022-06-17 17:42:20|10705.6|10702.8|10707.1|10704.3|10710.6|10707.8|10705.6|10702.8|100
1655487750000|2022-06-17 17:42:30|10706.1|10703.3|10704.1|10701.3|10706.2|10703.3|10700.1|10697.2|120
1655487760000|2022-06-17 17:42:40|10702.6|10699.8|10700.6|10697.8|10702.6|10699.8|10697.1|10694.2|45
1655487770000|2022-06-17 17:42:50|10701.6|10698.8|10698.6|10695.8|10703.1|10700.3|10698.6|10695.8|26
1655487780000|2022-06-17 17:43:00|10698.1|10695.3|10703.1|10700.3|10703.1|10700.3|10694.6|10691.2|137
1655487790000|2022-06-17 17:43:10|10702.6|10699.8|10702.1|10699.3|10705.6|10702.8|10700.6|10697.8|38
1655487800000|2022-06-17 17:43:20|10703.6|10700.8|10703.6|10700.8|10704.1|10701.3|10700.6|10697.8|34
1655487810000|2022-06-17 17:43:30|10703.1|10700.3|10705.1|10702.3|10706.1|10703.3|10702.1|10699.3|47
1655487820000|2022-06-17 17:43:40|10704.6|10701.8|10698.1|10695.3|10706.1|10703.3|10698.1|10694.2|43
1655487830000|2022-06-17 17:43:50|10699.1|10696.3|10701.2|10697.2|10704.2|10701.3|10695.6|10692.8|57
1655487840000|2022-06-17 17:44:00|10700.1|10697.3|10704.2|10700.2|10705.1|10702.3|10698.1|10695.2|59
1655487850000|2022-06-17 17:44:10|10704.1|10701.3|10696.1|10693.3|10704.2|10701.3|10694.6|10691.8|50
1655487860000|2022-06-17 17:44:20|10697.1|10694.3|10700.2|10696.2|10703.2|10700.3|10697.1|10694.2|41
1655487870000|2022-06-17 17:44:30|10700.1|10697.3|10696.1|10693.3|10701.1|10698.3|10694.6|10691.8|41
1655487880000|2022-06-17 17:44:40|10699.7|10691.7|10698.1|10695.3|10699.7|10695.8|10692.1|10689.3|72
1655487890000|2022-06-17 17:44:50|10697.6|10694.8|10698.6|10695.8|10701.1|10698.3|10696.1|10693.3|170
1655487900000|2022-06-17 17:45:00|10698.1|10695.3|10704.2|10700.2|10712.2|10709.3|10697.1|10694.3|497
1655487910000|2022-06-17 17:45:10|10704.1|10701.3|10709|10706.2|10712.2|10709.3|10702.1|10699.2|113
1655487920000|2022-06-17 17:45:20|10708.5|10705.7|10704.1|10701.3|10712.6|10708.2|10704.1|10701.2|84
1655487930000|2022-06-17 17:45:30|10705.1|10702.3|10702.1|10699.3|10708.2|10704.3|10702.1|10699.3|77
1655487940000|2022-06-17 17:45:40|10701.6|10698.8|10698.1|10695.3|10705.6|10702.8|10697.1|10694.3|66
1655487950000|2022-06-17 17:45:50|10697.6|10694.8|10700.1|10697.3|10701.1|10698.3|10694.1|10691.3|85
1655487960000|2022-06-17 17:46:00|10701.1|10698.3|10698.6|10695.8|10702.6|10699.8|10698.6|10695.8|76
1655487970000|2022-06-17 17:46:10|10699.1|10696.3|10698.1|10695.3|10699.1|10696.3|10692.6|10689.8|182
1655487980000|2022-06-17 17:46:20|10698.6|10695.8|10699.6|10696.8|10700.6|10697.8|10694.1|10691.3|216
1655487990000|2022-06-17 17:46:30|10700.1|10697.3|10701.6|10698.8|10707.2|10704.3|10700.1|10697.3|72
1655488000000|2022-06-17 17:46:40|10702.1|10699.3|10701.1|10698.3|10705.1|10702.3|10699.6|10696.8|116
1655488010000|2022-06-17 17:46:50|10700.6|10697.8|10698.6|10695.8|10701.1|10698.3|10695.6|10692.8|124
1655488020000|2022-06-17 17:47:00|10698.1|10695.3|10692.1|10689.3|10698.1|10695.3|10688.1|10685.3|175
1655488030000|2022-06-17 17:47:10|10693.6|10690.8|10698.1|10695.3|10701.6|10698.8|10693.6|10690.8|92
1655488040000|2022-06-17 17:47:20|10697.6|10694.8|10694.1|10691.3|10698.2|10694.8|10693.6|10690.8|25
1655488050000|2022-06-17 17:47:30|10693.1|10690.3|10698.1|10695.3|10699.2|10696.3|10691.1|10688.3|80
1655488060000|2022-06-17 17:47:40|10697.6|10694.8|10698.1|10695.3|10699.1|10696.3|10695.6|10692.8|31
1655488070000|2022-06-17 17:47:50|10697.6|10694.8|10700.1|10697.3|10700.1|10697.3|10695.6|10692.8|33
1655488080000|2022-06-17 17:48:00|10700.6|10697.8|10701.2|10697.2|10703.2|10700.3|10699.6|10696.8|103
1655488090000|2022-06-17 17:48:10|10702.2|10698.2|10695.1|10692.3|10703.2|10700.3|10695.1|10692.2|68
1655488100000|2022-06-17 17:48:20|10696.2|10692.2|10692.1|10689.3|10696.2|10693.3|10690.6|10687.8|188
1655488110000|2022-06-17 17:48:30|10691.6|10688.8|10693.1|10690.3|10696.1|10693.3|10691.6|10688.8|99
1655488120000|2022-06-17 17:48:40|10692.1|10689.3|10692.1|10689.3|10693.1|10690.3|10681.1|10678.3|199
1655488130000|2022-06-17 17:48:50|10693.1|10690.3|10692.1|10689.3|10693.1|10690.3|10690.1|10687.3|38
1655488140000|2022-06-17 17:49:00|10693.1|10690.3|10688.1|10685.3|10693.2|10690.3|10686.6|10683.8|59
1655488150000|2022-06-17 17:49:10|10688.6|10685.8|10687.2|10683.2|10689.6|10686.8|10685.1|10682.2|121
1655488160000|2022-06-17 17:49:20|10686.1|10683.3|10686.6|10683.8|10692.1|10689.3|10686.1|10683.2|74
1655488170000|2022-06-17 17:49:30|10686.1|10683.3|10687.1|10684.3|10691.6|10688.8|10684.6|10681.8|61
1655488180000|2022-06-17 17:49:40|10687.6|10684.8|10690.1|10687.3|10693.1|10690.3|10686.6|10683.8|275
1655488190000|2022-06-17 17:49:50|10689.6|10686.8|10681.1|10678.3|10689.6|10686.8|10679.1|10676.3|118
1655488200000|2022-06-17 17:50:00|10681.6|10678.8|10686.1|10683.3|10693.1|10690.3|10680.6|10677.8|194
1655488210000|2022-06-17 17:50:10|10685.1|10682.3|10681.1|10678.3|10688.1|10685.3|10680.1|10677.3|89
1655488220000|2022-06-17 17:50:20|10682.1|10679.3|10681.1|10678.3|10682.6|10679.8|10674.1|10671.3|444
1655488230000|2022-06-17 17:50:30|10680.1|10677.3|10676.1|10673.3|10680.2|10677.3|10675.1|10671.7|61
1655488240000|2022-06-17 17:50:40|10676.6|10673.8|10675.1|10672.3|10680.2|10677.3|10675.1|10672.3|82
1655488250000|2022-06-17 17:50:50|10676.2|10672.2|10677.1|10674.3|10679.2|10676.3|10673.6|10670.8|243
1655488260000|2022-06-17 17:51:00|10677.3|10673.3|10677.1|10674.3|10679.1|10676.3|10676.1|10673.2|70
1655488270000|2022-06-17 17:51:10|10678.2|10674.2|10675.6|10672.8|10679.6|10676.8|10675.1|10672.3|77
1655488280000|2022-06-17 17:51:20|10675.1|10672.3|10672.1|10669.3|10676.6|10673.8|10670.6|10667.2|94
1655488290000|2022-06-17 17:51:30|10673.1|10670.3|10675.1|10672.3|10676.6|10673.8|10672.1|10669.3|55
1655488300000|2022-06-17 17:51:40|10675.6|10672.8|10671.1|10668.3|10676.2|10673.3|10671.1|10667.2|31
1655488310000|2022-06-17 17:51:50|10672.2|10668.2|10671.6|10668.8|10673.1|10670.3|10670.1|10667.2|115
1655488320000|2022-06-17 17:52:00|10672.1|10669.3|10670.6|10667.8|10676.1|10673.3|10670.1|10667.2|160
1655488330000|2022-06-17 17:52:10|10671.1|10668.3|10672.6|10669.8|10674.8|10671.3|10669.7|10666.8|88
1655488340000|2022-06-17 17:52:20|10672.1|10669.3|10671.6|10668.8|10677.2|10674.3|10671.6|10668.8|62
1655488350000|2022-06-17 17:52:30|10673.1|10670.3|10667.1|10664.3|10673.2|10670.3|10667.1|10664.3|45
1655488360000|2022-06-17 17:52:40|10667.2|10664.4|10661.1|10658.3|10668.2|10665.3|10658.1|10655.3|74
1655488370000|2022-06-17 17:52:50|10662.1|10659.3|10663.1|10660.3|10665.2|10661.3|10661.1|10658.3|74
1655488380000|2022-06-17 17:53:00|10664.1|10661.3|10661.1|10658.3|10665.2|10661.3|10657.1|10654.3|87
1655488390000|2022-06-17 17:53:10|10661.6|10658.8|10656.1|10653.3|10663.1|10660.3|10654.1|10651.2|119
1655488400000|2022-06-17 17:53:20|10655.1|10652.3|10655.1|10652.3|10660.1|10657.3|10653.6|10650.8|110
1655488410000|2022-06-17 17:53:30|10654.1|10651.3|10654.1|10651.3|10659.2|10656.3|10653.6|10650.8|72
1655488420000|2022-06-17 17:53:40|10653.6|10650.8|10653.2|10649.2|10655.1|10652.3|10652.1|10649.2|130
1655488430000|2022-06-17 17:53:50|10653.1|10650.3|10652.6|10649.8|10655.6|10652.8|10652.6|10649.8|130
1655488440000|2022-06-17 17:54:00|10654.1|10651.3|10659.1|10656.3|10660.6|10657.8|10653.1|10650.3|84
1655488450000|2022-06-17 17:54:10|10658.1|10655.3|10660.6|10657.8|10665.1|10662.3|10657.1|10654.3|171
1655488460000|2022-06-17 17:54:20|10659.1|10656.3|10653.1|10650.3|10663.1|10660.3|10652.6|10649.8|85
1655488470000|2022-06-17 17:54:30|10653.6|10650.8|10659.6|10656.8|10659.6|10656.8|10653.6|10650.8|84
1655488480000|2022-06-17 17:54:40|10660.1|10657.3|10661.1|10658.3|10663.1|10660.3|10658.6|10655.8|51
1655488490000|2022-06-17 17:54:50|10661.6|10658.8|10656.1|10653.3|10662.1|10659.3|10654.1|10651.2|45
1655488500000|2022-06-17 17:55:00|10655.1|10652.3|10659.6|10656.8|10660.6|10657.8|10655.1|10652.3|36
1655488510000|2022-06-17 17:55:10|10658.6|10655.8|10654.6|10651.8|10658.6|10655.8|10654.1|10651.3|54
1655488520000|2022-06-17 17:55:20|10654.1|10651.3|10656.6|10653.8|10657.1|10654.3|10652.6|10649.8|41
1655488530000|2022-06-17 17:55:30|10657.6|10654.8|10654.1|10651.3|10658.6|10655.8|10653.1|10650.2|164
1655488540000|2022-06-17 17:55:40|10653.6|10650.8|10651.1|10648.3|10653.6|10650.8|10649.6|10646.8|90
1655488550000|2022-06-17 17:55:50|10650.6|10647.8|10653.2|10649.2|10653.7|10650.3|10650.1|10647.2|74
1655488560000|2022-06-17 17:56:00|10653.6|10650.8|10675.6|10672.8|10678.7|10675.3|10653.6|10650.8|148
1655488570000|2022-06-17 17:56:10|10675.1|10672.3|10676.2|10672.2|10678.6|10675.8|10670.1|10667.2|96
1655488580000|2022-06-17 17:56:20|10676.1|10673.3|10677.2|10673.2|10677.2|10674.3|10673.1|10670.2|95
1655488590000|2022-06-17 17:56:30|10676.1|10673.3|10672.6|10669.8|10677.7|10674.7|10672.6|10669.8|101
1655488600000|2022-06-17 17:56:40|10672.1|10669.3|10672.1|10669.3|10674.5|10671.7|10669.6|10666.2|59
1655488610000|2022-06-17 17:56:50|10672.6|10669.8|10671.1|10668.3|10674.2|10670.8|10671.1|10667.2|45
1655488620000|2022-06-17 17:57:00|10672.1|10669.3|10677.6|10674.8|10679.6|10676.3|10672.1|10669.2|100
1655488630000|2022-06-17 17:57:10|10677.1|10674.3|10672.6|10669.8|10680.7|10677.3|10672.6|10669.8|55
1655488640000|2022-06-17 17:57:20|10672.1|10669.3|10667.1|10664.3|10673.5|10670.7|10667.1|10664.1|60
1655488650000|2022-06-17 17:57:30|10667.5|10664.7|10665.2|10661.2|10671.2|10667.2|10660.6|10657.8|68
1655488660000|2022-06-17 17:57:40|10666.2|10662.2|10670.1|10667.3|10671.1|10668.3|10666.1|10662.2|28
1655488670000|2022-06-17 17:57:50|10669.6|10666.8|10674.2|10670.2|10674.2|10670.3|10669.1|10666.2|28
1655488680000|2022-06-17 17:58:00|10673.1|10670.3|10670.1|10667.3|10673.1|10670.3|10665.1|10662.2|136
1655488690000|2022-06-17 17:58:10|10668.6|10665.8|10665.1|10662.3|10671.1|10668.3|10665.1|10662.2|43
1655488700000|2022-06-17 17:58:20|10666.2|10662.2|10664.6|10661.8|10668.1|10665.3|10664.6|10661.8|33
1655488710000|2022-06-17 17:58:30|10665.1|10662.3|10669.1|10666.3|10670.1|10667.3|10660.1|10657.3|66
1655488720000|2022-06-17 17:58:40|10668.1|10665.3|10662.1|10659.3|10669.2|10665.3|10660.6|10657.8|83
1655488730000|2022-06-17 17:58:50|10663.2|10659.2|10668.1|10665.3|10669.2|10666.3|10663.1|10659.2|70
1655488740000|2022-06-17 17:59:00|10669.1|10666.3|10669.1|10666.3|10671.5|10668.7|10666.6|10663.8|100
1655488750000|2022-06-17 17:59:10|10668.6|10665.8|10668.1|10665.3|10675.2|10670.8|10663.6|10660.8|156
1655488760000|2022-06-17 17:59:20|10667.6|10664.8|10668.1|10665.3|10670.2|10666.8|10667.1|10664.2|61
1655488770000|2022-06-17 17:59:30|10668.2|10664.2|10668.1|10665.3|10669.6|10666.8|10666.6|10663.8|23
1655488780000|2022-06-17 17:59:40|10667.6|10664.8|10669.2|10665.2|10670.2|10666.8|10666.1|10663.3|39
1655488790000|2022-06-17 17:59:50|10668.1|10665.3|10670.6|10667.8|10672.2|10669.3|10668.1|10665.2|55
1655488800000|2022-06-17 18:00:00|10669.6|10666.8|10661.1|10658.3|10669.6|10666.8|10658.6|10655.8|137
1655488810000|2022-06-17 18:00:10|10662.1|10659.3|10660.6|10657.8|10664.6|10661.8|10658.6|10655.8|84
1655488820000|2022-06-17 18:00:20|10661.1|10658.3|10651.1|10648.3|10663.1|10660.3|10651.1|10648.3|116
1655488830000|2022-06-17 18:00:30|10651.6|10648.8|10639.1|10636.3|10652.6|10649.8|10637.6|10634.8|457
1655488840000|2022-06-17 18:00:40|10638.6|10635.8|10650.1|10647.3|10650.2|10647.3|10637.6|10634.8|124
1655488850000|2022-06-17 18:00:50|10650.7|10646.7|10650.1|10647.3|10653.1|10650.3|10645.1|10642.2|187
1655488860000|2022-06-17 18:01:00|10649.6|10646.8|10654.1|10651.3|10656.1|10653.3|10647.6|10644.8|147
1655488870000|2022-06-17 18:01:10|10654.6|10651.8|10655.1|10652.3|10655.1|10652.3|10652.6|10649.8|73
1655488880000|2022-06-17 18:01:20|10656.1|10653.3|10661.6|10658.8|10663.1|10660.3|10655.1|10652.3|71
1655488890000|2022-06-17 18:01:30|10663.6|10660.8|10662.2|10658.2|10663.6|10660.8|10658.1|10655.3|145
1655488900000|2022-06-17 18:01:40|10661.1|10658.3|10661.1|10658.3|10662.1|10659.3|10658.6|10655.8|96
1655488910000|2022-06-17 18:01:50|10660.6|10657.8|10656.3|10652.3|10660.6|10657.8|10645.2|10642.4|454
1655488920000|2022-06-17 18:02:00|10655.2|10652.4|10655.7|10652.9|10659.7|10656.9|10655.2|10652.4|39
1655488930000|2022-06-17 18:02:10|10656.7|10653.9|10661.2|10658.4|10662.7|10659.9|10655.2|10652.3|118
1655488940000|2022-06-17 18:02:20|10662.3|10658.3|10655.7|10652.9|10662.3|10659.4|10651.2|10648.4|207
1655488950000|2022-06-17 18:02:30|10655.2|10652.4|10655.2|10652.4|10657.7|10654.9|10654.7|10651.9|119
1655488960000|2022-06-17 18:02:40|10656.7|10653.9|10652.2|10649.4|10656.7|10653.9|10651.7|10648.9|296
1655488970000|2022-06-17 18:02:50|10651.7|10648.9|10646.2|10643.4|10651.7|10648.9|10645.2|10642.4|122
1655488980000|2022-06-17 18:03:00|10643.7|10640.9|10650.2|10647.4|10651.2|10648.4|10642.2|10639.4|80
1655488990000|2022-06-17 18:03:10|10651.3|10647.3|10654.3|10650.3|10655.7|10652.9|10650.2|10647.3|47
1655489000000|2022-06-17 18:03:20|10654.2|10651.4|10653.2|10650.4|10661.2|10658.4|10653.2|10650.3|147
1655489010000|2022-06-17 18:03:30|10653.7|10650.9|10655.2|10652.4|10658.3|10655.4|10652.7|10649.9|252
1655489020000|2022-06-17 18:03:40|10654.7|10651.9|10651.2|10648.4|10656.2|10653.4|10647.2|10643.3|136
1655489030000|2022-06-17 18:03:50|10650.7|10647.9|10650.2|10647.4|10651.2|10648.4|10648.2|10645.3|95
1655489040000|2022-06-17 18:04:00|10649.7|10646.9|10648.2|10645.4|10651.3|10648.4|10645.2|10642.4|70
1655489050000|2022-06-17 18:04:10|10649.3|10645.3|10647.2|10644.4|10651.3|10647.4|10646.2|10643.3|55
1655489060000|2022-06-17 18:04:20|10648.3|10644.3|10648.2|10645.4|10649.3|10645.8|10643.2|10640.3|68
1655489070000|2022-06-17 18:04:30|10648.3|10644.3|10647.7|10644.9|10650.3|10647.4|10647.2|10644.3|77
1655489080000|2022-06-17 18:04:40|10648.2|10645.4|10645.2|10642.4|10650.2|10647.4|10644.7|10641.9|82
1655489090000|2022-06-17 18:04:50|10644.7|10641.9|10652.2|10649.4|10652.2|10649.4|10643.6|10640.8|135
1655489100000|2022-06-17 18:05:00|10651.7|10648.9|10648.2|10645.4|10657.3|10654.3|10647.7|10644.9|86
1655489110000|2022-06-17 18:05:10|10647.7|10644.9|10657.3|10653.3|10658.3|10654.4|10645.7|10642.9|109
1655489120000|2022-06-17 18:05:20|10657.2|10654.4|10658.2|10655.4|10659.7|10656.9|10654.7|10651.9|94
1655489130000|2022-06-17 18:05:30|10657.7|10654.9|10657.2|10654.4|10664.7|10661.4|10655.7|10652.9|200
1655489140000|2022-06-17 18:05:40|10658.3|10654.3|10656.2|10653.4|10658.3|10654.4|10650.2|10647.4|323
1655489150000|2022-06-17 18:05:50|10655.2|10652.4|10666.1|10663.3|10668.1|10665.3|10654.2|10651.4|339
1655489160000|2022-06-17 18:06:00|10667.6|10664.8|10667.7|10664.9|10674.2|10670.4|10667.2|10664.4|138
1655489170000|2022-06-17 18:06:10|10668.2|10665.4|10668.1|10665.3|10671.6|10668.8|10660.7|10657.3|107
1655489180000|2022-06-17 18:06:20|10668.2|10665.4|10668.2|10664.2|10671.3|10668.3|10664.1|10661.3|39
1655489190000|2022-06-17 18:06:30|10667.1|10664.3|10660.6|10657.8|10668.3|10665.3|10659.6|10656.8|62
1655489200000|2022-06-17 18:06:40|10660.7|10657.9|10656.6|10653.8|10662.1|10659.3|10656.2|10653.4|100
1655489210000|2022-06-17 18:06:50|10656.7|10653.9|10661.3|10657.3|10665.3|10661.4|10656.7|10653.9|135
1655489220000|2022-06-17 18:07:00|10661.2|10658.4|10662.7|10659.9|10668.3|10665.4|10661.2|10658.4|101
1655489230000|2022-06-17 18:07:10|10662.2|10659.4|10663.2|10660.4|10665.3|10661.4|10658.2|10655.4|34
1655489240000|2022-06-17 18:07:20|10662.7|10659.9|10663.2|10660.4|10665.3|10662.4|10660.2|10657.4|52
1655489250000|2022-06-17 18:07:30|10662.2|10659.4|10658.2|10655.4|10662.3|10659.4|10657.2|10654.3|99
1655489260000|2022-06-17 18:07:40|10657.2|10654.4|10662.2|10659.4|10666.6|10663.8|10653.2|10650.3|435
1655489270000|2022-06-17 18:07:50|10661.7|10658.9|10662.2|10658.2|10662.3|10659.4|10659.2|10655.3|64
1655489280000|2022-06-17 18:08:00|10662.1|10659.3|10657.1|10654.3|10666.2|10663.3|10656.7|10653.9|120
1655489290000|2022-06-17 18:08:10|10656.2|10653.4|10661.2|10658.4|10662.3|10658.4|10651.7|10648.9|50
1655489300000|2022-06-17 18:08:20|10662.2|10658.2|10666.1|10663.3|10666.6|10663.8|10661.2|10658.2|36
1655489310000|2022-06-17 18:08:30|10666.6|10663.8|10662.1|10659.3|10668.2|10664.3|10661.1|10658.2|29
1655489320000|2022-06-17 18:08:40|10662.2|10658.2|10661.2|10657.2|10664.1|10661.3|10655.6|10652.8|58
1655489330000|2022-06-17 18:08:50|10661.1|10658.3|10658.1|10655.3|10661.2|10658.3|10656.6|10653.8|28
1655489340000|2022-06-17 18:09:00|10659.2|10655.2|10661.2|10657.2|10665.6|10662.8|10656.6|10653.8|90
1655489350000|2022-06-17 18:09:10|10660.1|10657.3|10666.1|10663.3|10667.2|10663.8|10658.1|10655.3|83
1655489360000|2022-06-17 18:09:20|10667.1|10664.3|10657.2|10654.4|10667.2|10664.3|10657.1|10654.3|132
1655489370000|2022-06-17 18:09:30|10657.1|10654.3|10662.1|10659.3|10662.1|10659.3|10657.1|10653.3|76
1655489380000|2022-06-17 18:09:40|10661.6|10658.8|10660.1|10657.3|10664.1|10661.3|10660.1|10657.3|45
1655489390000|2022-06-17 18:09:50|10662.1|10659.3|10665.1|10662.3|10667.2|10664.3|10659.1|10656.2|116
1655489400000|2022-06-17 18:10:00|10665.2|10661.2|10684.2|10680.2|10686.1|10683.3|10665.1|10661.2|140
1655489410000|2022-06-17 18:10:10|10683.1|10680.3|10685.1|10682.3|10688.2|10684.8|10681.1|10678.2|65
1655489420000|2022-06-17 18:10:20|10684.6|10681.8|10678.6|10675.8|10686.2|10683.3|10675.6|10672.8|78
1655489430000|2022-06-17 18:10:30|10678.1|10675.3|10674.1|10671.3|10678.2|10675.3|10673.1|10669.7|86
1655489440000|2022-06-17 18:10:40|10675.1|10672.3|10673.1|10670.3|10677.2|10674.3|10671.1|10667.2|167
1655489450000|2022-06-17 18:10:50|10674.2|10670.2|10677.1|10674.3|10679.2|10675.3|10671.1|10668.2|80
1655489460000|2022-06-17 18:11:00|10676.6|10673.8|10680.1|10677.3|10685.2|10681.3|10675.1|10672.2|127
1655489470000|2022-06-17 18:11:10|10680.2|10676.2|10683.1|10680.3|10684.5|10681.7|10677.1|10674.2|95
1655489480000|2022-06-17 18:11:20|10684.2|10680.2|10680.1|10677.3|10684.2|10681.3|10678.1|10675.2|126
1655489490000|2022-06-17 18:11:30|10679.6|10676.8|10697.1|10694.3|10697.5|10694.7|10679.1|10676.3|456
1655489500000|2022-06-17 18:11:40|10696.1|10693.3|10689.1|10686.3|10698.1|10695.3|10688.1|10685.2|272
1655489510000|2022-06-17 18:11:50|10689.6|10686.8|10692.1|10689.3|10695.7|10690.3|10688.1|10685.3|122
1655489520000|2022-06-17 18:12:00|10693.1|10690.3|10707.1|10704.3|10708.6|10705.8|10693.1|10687.7|274
1655489530000|2022-06-17 18:12:10|10706.1|10703.3|10707.1|10704.3|10713.2|10710.3|10706.1|10703.3|152
1655489540000|2022-06-17 18:12:20|10707.6|10704.8|10711.1|10708.3|10712.5|10709.7|10704.1|10701.3|101
1655489550000|2022-06-17 18:12:30|10711|10708.2|10711|10708.2|10711.5|10708.7|10706.6|10703.2|135
1655489560000|2022-06-17 18:12:40|10714.1|10710.1|10701.1|10698.3|10714.1|10710.2|10701.1|10698.2|226
1655489570000|2022-06-17 18:12:50|10702|10699.2|10699.1|10696.3|10704.2|10701.3|10699.1|10695.2|52
1655489580000|2022-06-17 18:13:00|10698.6|10695.8|10693.1|10690.3|10698.6|10695.8|10688.1|10685.2|80
1655489590000|2022-06-17 18:13:10|10692.1|10689.3|10697.1|10694.3|10699.1|10696.3|10690.1|10687.2|133
1655489600000|2022-06-17 18:13:20|10696.6|10693.8|10702|10699.2|10702.2|10699.2|10696.6|10693.8|89
1655489610000|2022-06-17 18:13:30|10702.1|10699.3|10698.1|10695.3|10704.1|10701.3|10698.1|10695.3|113
1655489620000|2022-06-17 18:13:40|10697.6|10694.8|10707.1|10703.1|10707.1|10703.7|10696.1|10693.2|152
1655489630000|2022-06-17 18:13:50|10705.5|10702.7|10721.1|10717.1|10721.1|10717.7|10705.5|10702.7|291
1655489640000|2022-06-17 18:14:00|10720|10717.2|10716|10713.2|10721.1|10718.2|10715|10712.2|235
1655489650000|2022-06-17 18:14:10|10716.5|10713.7|10717|10714.2|10718.1|10715.2|10713.5|10710.1|59
1655489660000|2022-06-17 18:14:20|10718.4|10715.6|10719|10716.2|10719.9|10717.1|10714.5|10711.7|67
1655489670000|2022-06-17 18:14:30|10718.9|10716.1|10721|10718.2|10723.1|10719.2|10718|10715|75
1655489680000|2022-06-17 18:14:40|10721.1|10717.1|10719.9|10717.1|10723.1|10720.2|10719|10716.1|99
1655489690000|2022-06-17 18:14:50|10721|10717|10718|10715.2|10721|10718.1|10716.9|10714.1|94
1655489700000|2022-06-17 18:15:00|10717.9|10715.1|10731.9|10729.1|10733.4|10730.6|10716.9|10714.1|335
1655489710000|2022-06-17 18:15:10|10733|10730.2|10724.4|10721.6|10736.9|10734.1|10722.5|10719.7|188
1655489720000|2022-06-17 18:15:20|10724.5|10721.7|10727|10724.2|10729.1|10726.2|10723|10720.1|76
1655489730000|2022-06-17 18:15:30|10728|10724|10728.9|10726.1|10729.1|10726.1|10725.5|10722.7|246
1655489740000|2022-06-17 18:15:40|10729|10726.2|10734|10730|10734|10730.1|10723.9|10721|300
1655489750000|2022-06-17 18:15:50|10733.4|10730.6|10730.9|10728.1|10735.5|10731.6|10728.9|10726|132
1655489760000|2022-06-17 18:16:00|10731.4|10728.6|10735.9|10733.1|10737|10733.6|10730.9|10727.5|154
1655489770000|2022-06-17 18:16:10|10736|10732|10728|10724|10738|10734.1|10724.9|10722.1|158
1655489780000|2022-06-17 18:16:20|10728.9|10726.1|10730.4|10727.6|10734.5|10730.6|10728.9|10726|54
1655489790000|2022-06-17 18:16:30|10730.9|10728.1|10724.9|10722.1|10735|10732.1|10723|10720|150
1655489800000|2022-06-17 18:16:40|10726|10722|10733.4|10730.6|10733.4|10730.6|10724.9|10722|139
1655489810000|2022-06-17 18:16:50|10732.4|10729.6|10737|10733|10737|10734.1|10732.4|10729.6|144
1655489820000|2022-06-17 18:17:00|10734.4|10731.6|10725|10722.2|10736|10733.1|10725|10722.1|290
1655489830000|2022-06-17 18:17:10|10724.5|10721.7|10710.5|10707.7|10725|10722.2|10708.5|10705.7|681
1655489840000|2022-06-17 18:17:20|10711.5|10708.7|10710|10707.2|10714.5|10711.7|10700.5|10697.7|224
1655489850000|2022-06-17 18:17:30|10710.1|10706.1|10708|10705.2|10713|10710.2|10707|10704.2|131
1655489860000|2022-06-17 18:17:40|10708.5|10705.7|10713.1|10709.1|10716.1|10713.2|10707.5|10704.7|153
1655489870000|2022-06-17 18:17:50|10712|10709.2|10716|10713.2|10720|10717.2|10711|10708.2|64
1655489880000|2022-06-17 18:18:00|10716.1|10712.1|10716|10713.2|10721.5|10718.7|10715|10712.1|81
1655489890000|2022-06-17 18:18:10|10716.4|10713.6|10721|10718.2|10722.1|10719.2|10716|10713.2|133
1655489900000|2022-06-17 18:18:20|10721.9|10719.1|10731.9|10729.1|10734|10731.1|10721.9|10719.1|190
1655489910000|2022-06-17 18:18:30|10730.9|10728.1|10729.9|10727.1|10733.9|10731.1|10727.9|10725|61
1655489920000|2022-06-17 18:18:40|10729.4|10726.6|10718|10715.2|10730|10727.1|10717|10713.1|205
1655489930000|2022-06-17 18:18:50|10719|10716.2|10720|10717.2|10725|10722.2|10717|10714.2|149
1655489940000|2022-06-17 18:19:00|10719.9|10717.1|10718|10715.2|10722.1|10719.2|10713|10710.2|156
1655489950000|2022-06-17 18:19:10|10717|10714.2|10713|10710.2|10717.1|10714.2|10710.5|10707.1|54
1655489960000|2022-06-17 18:19:20|10714|10711.2|10714.9|10712.1|10715.4|10712.6|10712.9|10710.1|56
1655489970000|2022-06-17 18:19:30|10715|10711|10721.1|10717.1|10721.5|10718.7|10713.5|10710.7|31
1655489980000|2022-06-17 18:19:40|10720|10717.2|10720|10717.2|10721.1|10718.2|10715.9|10712|74
1655489990000|2022-06-17 18:19:50|10720.9|10718.1|10712|10709.2|10723|10720.2|10704.5|10701.1|403
1655490000000|2022-06-17 18:20:00|10713|10710.2|10714.5|10711.7|10718.1|10715.1|10712.5|10709.5|143
1655490010000|2022-06-17 18:20:10|10715.5|10712.7|10716.9|10714.1|10724|10721.1|10712.5|10709.7|94
1655490020000|2022-06-17 18:20:20|10715.5|10712.7|10719.1|10715.1|10721.4|10718.6|10714.5|10711.1|52
1655490030000|2022-06-17 18:20:30|10718|10715.2|10714|10711.2|10722|10718.1|10713.1|10709.1|154
1655490040000|2022-06-17 18:20:40|10715|10712.2|10724|10721.2|10727.1|10724.2|10715|10712.2|75
1655490050000|2022-06-17 18:20:50|10725.1|10721.1|10711.1|10707.1|10725.1|10721.7|10710|10707.1|76
1655490060000|2022-06-17 18:21:00|10711|10708.2|10715|10712.2|10722|10719.1|10709.5|10706.7|395
1655490070000|2022-06-17 18:21:10|10715.1|10711.1|10718.5|10715.7|10718.5|10715.7|10713|10710.2|79
1655490080000|2022-06-17 18:21:20|10715.5|10712.7|10723|10720.2|10723|10720.2|10714|10711.2|44
1655490090000|2022-06-17 18:21:30|10723.5|10720.7|10732.1|10728.1|10733.1|10729.1|10723.5|10720.7|373
1655490100000|2022-06-17 18:21:40|10731|10728.2|10724|10721.2|10731.1|10728.2|10724|10721.1|58
1655490110000|2022-06-17 18:21:50|10726|10723.2|10706|10703.2|10726|10723.2|10705.1|10701.1|307
1655490120000|2022-06-17 18:22:00|10705.1|10701.1|10709|10706.2|10716.1|10713.2|10705|10701.1|335
1655490130000|2022-06-17 18:22:10|10709.5|10706.7|10710|10707.2|10712.1|10709.2|10704|10701.1|212
1655490140000|2022-06-17 18:22:20|10710.1|10706.1|10727.1|10723.1|10727.1|10724.2|10710|10706.1|153
1655490150000|2022-06-17 18:22:30|10725.5|10722.7|10714.9|10712.1|10726.1|10723.2|10712|10706.6|326
1655490160000|2022-06-17 18:22:40|10713.9|10711.1|10719.9|10717.1|10721.5|10718.1|10713.5|10710|372
1655490170000|2022-06-17 18:22:50|10719.5|10716.7|10725.5|10722.7|10727|10724.2|10719.5|10716.7|133
1655490180000|2022-06-17 18:23:00|10725|10722.2|10723.1|10719.1|10727.1|10724.2|10720.5|10717.7|188
1655490190000|2022-06-17 18:23:10|10722|10719.2|10712|10709.2|10722|10719.2|10707.5|10704.7|94
1655490200000|2022-06-17 18:23:20|10714.1|10710.1|10718|10715.2|10720|10717.2|10714|10710.1|156
1655490210000|2022-06-17 18:23:30|10717|10714.2|10717.1|10713.1|10719.1|10716.2|10715.5|10712.7|196
1655490220000|2022-06-17 18:23:40|10716|10713.2|10723|10719|10723|10719.1|10715.5|10712.7|51
1655490230000|2022-06-17 18:23:50|10721.9|10719.1|10724.9|10722.1|10730|10727.1|10721.4|10718.6|77
1655490240000|2022-06-17 18:24:00|10726|10722|10714.9|10712.1|10726|10722.1|10714.9|10712|63
1655490250000|2022-06-17 18:24:10|10714|10711.2|10717.9|10715.1|10719|10715.1|10711.9|10709.1|45
1655490260000|2022-06-17 18:24:20|10718.9|10716.1|10724|10720|10726|10723.1|10717.9|10715|93
1655490270000|2022-06-17 18:24:30|10725|10721|10722.9|10720.1|10725|10721|10721.5|10718|91
1655490280000|2022-06-17 18:24:40|10723|10719|10727.9|10725.1|10731.9|10729.1|10720.9|10717.5|95
1655490290000|2022-06-17 18:24:50|10728|10724|10731.9|10729.1|10732|10729.1|10726.9|10724|153
1655490300000|2022-06-17 18:25:00|10732|10728|10744.9|10742.1|10744.9|10742.1|10730.9|10728|292
1655490310000|2022-06-17 18:25:10|10745.4|10742.6|10757.8|10755|10760|10757.1|10740.9|10738.1|408
1655490320000|2022-06-17 18:25:20|10759|10756.9|10767.9|10763.9|10767.9|10764.5|10756.8|10753.9|390
1655490330000|2022-06-17 18:25:30|10768.9|10764.9|10768.8|10766|10781.4|10774.9|10766.8|10763.9|375
1655490340000|2022-06-17 18:25:40|10768.3|10765.5|10751.8|10749|10769.9|10766|10747.9|10743.9|370
1655490350000|2022-06-17 18:25:50|10751.9|10749.1|10756.9|10752.9|10757.9|10754.6|10744.9|10742.1|211
1655490360000|2022-06-17 18:26:00|10755.8|10753|10756.8|10754|10764.4|10761|10754.8|10752|160
1655490370000|2022-06-17 18:26:10|10757.9|10753.9|10766.9|10764.1|10775.4|10770|10756.8|10753.9|332
1655490380000|2022-06-17 18:26:20|10766|10762|10755.9|10751.9|10766.4|10763|10754.8|10750.9|189
1655490390000|2022-06-17 18:26:30|10756.8|10754|10764.9|10760.9|10764.9|10761|10751.8|10748.4|489
1655490400000|2022-06-17 18:26:40|10763.8|10761|10760.9|10756.9|10770.9|10768|10757.3|10754.5|354
1655490410000|2022-06-17 18:26:50|10759.8|10757|10770.9|10766.9|10772.9|10769|10759.8|10756.9|265
1655490420000|2022-06-17 18:27:00|10771|10767|10756.8|10754|10772.9|10770|10756.8|10751.5|289
1655490430000|2022-06-17 18:27:10|10757.8|10755|10764.9|10760.9|10766|10762.1|10754.8|10751|145
1655490440000|2022-06-17 18:27:20|10763.8|10761|10766.9|10764.1|10768.9|10765|10761.9|10758.4|374
1655490450000|2022-06-17 18:27:30|10765.9|10763.1|10766.8|10764|10768|10765.1|10762.9|10759|213
1655490460000|2022-06-17 18:27:40|10767|10763|10768.9|10764.9|10773|10770|10764.9|10762|217
1655490470000|2022-06-17 18:27:50|10768.8|10766|10763.4|10760.6|10768.8|10766|10757.4|10754.6|441
1655490480000|2022-06-17 18:28:00|10764.4|10761.6|10784.9|10780.9|10786.9|10784|10756.9|10754|999
1655490490000|2022-06-17 18:28:10|10785.8|10783|10785.8|10783|10799.3|10796.5|10780.9|10776.9|883
1655490500000|2022-06-17 18:28:20|10785.9|10781.9|10788.8|10786|10795.8|10793|10777.9|10775|1114
1655490510000|2022-06-17 18:28:30|10789.3|10786.5|10787.9|10785.1|10794.9|10791|10786.3|10783.4|1011
1655490520000|2022-06-17 18:28:40|10789.3|10786.5|10787.9|10785.1|10799.8|10797|10785.9|10783|830
1655490530000|2022-06-17 18:28:50|10788.4|10785.6|10792.8|10790|10796.4|10792.5|10784.8|10782|329
1655490540000|2022-06-17 18:29:00|10793.3|10790.5|10794.3|10791.5|10800.3|10797.5|10792.3|10789.5|652
1655490550000|2022-06-17 18:29:10|10795.3|10792.5|10794.3|10791.5|10798.9|10796|10793.3|10790.5|951
1655490560000|2022-06-17 18:29:20|10795.3|10792.5|10798.3|10795.5|10801.3|10798.5|10793.8|10791|910
1655490570000|2022-06-17 18:29:30|10798.8|10796|10818.8|10816|10822.7|10819.9|10798.8|10796|759
1655490580000|2022-06-17 18:29:40|10819.8|10817|10798.2|10795.4|10822.2|10819.4|10796.7|10793.9|1052
1655490590000|2022-06-17 18:29:50|10798.7|10795.9|10801.8|10797.8|10803.9|10800.9|10797.3|10794.3|683
1655490600000|2022-06-17 18:30:00|10800.7|10797.9|10784.8|10782|10801.2|10798.4|10784.2|10780.9|787
1655490610000|2022-06-17 18:30:10|10785.2|10782.4|10780.7|10777.9|10791.2|10788.4|10780.7|10777.9|504
1655490620000|2022-06-17 18:30:20|10780.8|10778|10784.8|10782|10785.9|10782.9|10777.8|10774.9|396
1655490630000|2022-06-17 18:30:30|10785.9|10781.9|10780.8|10776.8|10785.9|10782.9|10776.8|10774|228
1655490640000|2022-06-17 18:30:40|10780.2|10777.4|10783.7|10780.9|10787.8|10784.4|10779.7|10776.9|97
1655490650000|2022-06-17 18:30:50|10782.7|10779.9|10780.8|10776.8|10783.8|10780.9|10779.7|10775.3|67
1655490660000|2022-06-17 18:31:00|10779.8|10775.8|10791.7|10788.9|10793.8|10789.9|10778.7|10774.8|160
1655490670000|2022-06-17 18:31:10|10791.9|10787.9|10788.7|10785.9|10796.8|10793.9|10788.7|10785.8|224
1655490680000|2022-06-17 18:31:20|10788.9|10784.9|10785.8|10783|10788.9|10785|10776.8|10773.9|65
1655490690000|2022-06-17 18:31:30|10786.9|10782.9|10785.8|10783|10788.9|10786|10785.8|10782.9|58
1655490700000|2022-06-17 18:31:40|10786.7|10783.9|10779.9|10775.9|10787.9|10785|10778.8|10775.9|67
1655490710000|2022-06-17 18:31:50|10779.3|10776.5|10778.8|10776|10782.9|10780|10777.8|10773.9|41
1655490720000|2022-06-17 18:32:00|10778.9|10774.9|10782.7|10779.9|10782.8|10779.9|10770.8|10765.4|454
1655490730000|2022-06-17 18:32:10|10781.2|10778.4|10782.9|10778.9|10784.2|10781.4|10778.2|10775.4|189
1655490740000|2022-06-17 18:32:20|10782.7|10779.9|10784.7|10781.9|10785.9|10782|10782.7|10779.9|52
1655490750000|2022-06-17 18:32:30|10785.2|10782.4|10783.7|10780.9|10785.2|10782.4|10779.3|10776.5|87
1655490760000|2022-06-17 18:32:40|10784.2|10781.4|10777.9|10773.9|10785.8|10782.9|10775.8|10772.9|69
1655490770000|2022-06-17 18:32:50|10776.8|10774|10773.8|10771|10777.9|10775|10773.8|10771|54
1655490780000|2022-06-17 18:33:00|10779.1|10776.3|10781.8|10779|10782.9|10780|10779.1|10776.3|250
1655490790000|2022-06-17 18:33:10|10782.8|10778.8|10782.8|10778.8|10783.9|10781|10779.7|10775.9|54
1655490800000|2022-06-17 18:33:20|10784.2|10781.4|10787.2|10784.4|10787.8|10784.4|10784.2|10780.8|81
1655490810000|2022-06-17 18:33:30|10786.7|10783.9|10789.8|10787|10790.9|10788|10786.7|10783.8|76
1655490820000|2022-06-17 18:33:40|10790.7|10787.9|10795.7|10792.9|10799.9|10796.9|10790.7|10787.4|309
1655490830000|2022-06-17 18:33:50|10795.8|10791.8|10789.9|10785.9|10796.2|10793.4|10788.7|10784.9|144
1655490840000|2022-06-17 18:34:00|10791.4|10783.4|10788.8|10786|10793.8|10790|10785.8|10781.4|73
1655490850000|2022-06-17 18:34:10|10789.2|10786.4|10789.8|10785.8|10796.3|10793.5|10789.2|10785.8|43
1655490860000|2022-06-17 18:34:20|10788.8|10786|10787.7|10784.9|10788.8|10786|10781.8|10777.9|100
1655490870000|2022-06-17 18:34:30|10787.8|10785|10787.8|10783.8|10788.8|10785.4|10784.3|10781.5|185
1655490880000|2022-06-17 18:34:40|10786.8|10784|10790.8|10786.8|10790.8|10787.4|10786.7|10782.8|124
1655490890000|2022-06-17 18:34:50|10789.7|10786.9|10791.7|10788.9|10794.8|10790.9|10786.7|10783.8|84
1655490900000|2022-06-17 18:35:00|10792.8|10788.8|10792.8|10788.8|10793.3|10789.9|10790.7|10786.8|32
1655490910000|2022-06-17 18:35:10|10791.8|10789|10784.7|10781.9|10791.8|10789|10784.7|10781.9|30
1655490920000|2022-06-17 18:35:20|10783.3|10780.5|10785.8|10781.8|10785.8|10782.9|10783.3|10780.5|53
1655490930000|2022-06-17 18:35:30|10785.7|10782.9|10785.8|10781.8|10788.8|10785.9|10784.7|10780.3|154
1655490940000|2022-06-17 18:35:40|10784.7|10781.9|10793.8|10789.8|10794.3|10789.9|10784.7|10781.8|24
1655490950000|2022-06-17 18:35:50|10794.8|10790.8|10785.8|10781.8|10794.8|10791.9|10785.7|10781.8|29
1655490960000|2022-06-17 18:36:00|10786.8|10782.8|10785.8|10781.8|10786.8|10783.4|10784.2|10781.4|37
1655490970000|2022-06-17 18:36:10|10784.7|10781.9|10787.8|10783.8|10788.8|10785.9|10783.7|10780.8|51
1655490980000|2022-06-17 18:36:20|10783.3|10780.5|10782.8|10778.8|10786.8|10783.9|10781.7|10778.8|134
1655490990000|2022-06-17 18:36:30|10782.9|10778.9|10776.8|10774|10782.9|10779|10774.8|10771.9|67
1655491000000|2022-06-17 18:36:40|10776.7|10773.9|10767.8|10765|10776.7|10773.9|10767.8|10765|213
1655491010000|2022-06-17 18:36:50|10767.9|10763.9|10758.8|10754.8|10767.9|10764|10755.3|10752.5|141
1655491020000|2022-06-17 18:37:00|10757.7|10754.9|10769.7|10766.9|10771.3|10766.9|10757.7|10754.8|56
1655491030000|2022-06-17 18:37:10|10770.8|10766.8|10767.7|10764.9|10770.8|10767.9|10767.3|10763.8|145
1655491040000|2022-06-17 18:37:20|10769.2|10766.4|10769.7|10766.9|10772.3|10767.9|10769.2|10764.3|68
1655491050000|2022-06-17 18:37:30|10769.8|10765.8|10773.8|10769.8|10773.8|10769.9|10769.8|10765.8|116
1655491060000|2022-06-17 18:37:40|10771.2|10768.4|10769.7|10766.9|10772.8|10769.9|10769.7|10765.8|46
1655491070000|2022-06-17 18:37:50|10767.7|10764.9|10771.8|10767.8|10771.8|10767.9|10767.7|10763.8|79
1655491080000|2022-06-17 18:38:00|10771.7|10768.9|10766.8|10762.8|10771.7|10768.9|10766.2|10762.8|39
1655491090000|2022-06-17 18:38:10|10765.2|10762.4|10771.8|10767.8|10771.8|10767.9|10765.2|10761.8|20
1655491100000|2022-06-17 18:38:20|10770.8|10766.8|10769.8|10765.8|10772.3|10766.8|10769.8|10764.3|22
1655491110000|2022-06-17 18:38:30|10768.7|10765.9|10775.7|10772.9|10775.8|10772.9|10767.7|10764.9|54
1655491120000|2022-06-17 18:38:40|10775.2|10772.4|10776.8|10772.8|10778.8|10775.9|10773.7|10769.8|114
1655491130000|2022-06-17 18:38:50|10777.7|10774.9|10778.8|10774.8|10779.7|10776.9|10775.7|10771.8|65
1655491140000|2022-06-17 18:39:00|10778.7|10775.9|10776.7|10773.9|10780.7|10777.9|10776.7|10773.8|33
1655491150000|2022-06-17 18:39:10|10777.2|10774.4|10778.7|10775.9|10779.2|10776.4|10776.7|10773.8|19
1655491160000|2022-06-17 18:39:20|10779.2|10776.4|10776.7|10773.9|10779.7|10776.9|10775.7|10772.9|59
1655491170000|2022-06-17 18:39:30|10777.8|10773.8|10776.2|10773.4|10777.8|10774.9|10776.2|10773.4|22
1655491180000|2022-06-17 18:39:40|10775.7|10772.9|10782.7|10779.9|10782.8|10779.9|10775.2|10772.4|95
1655491190000|2022-06-17 18:39:50|10783.7|10780.9|10789.7|10786.9|10791.8|10788.9|10781.2|10778.4|109
1655491200000|2022-06-17 18:40:00|10790.8|10786.8|10791.8|10787.8|10795.3|10791.9|10790.7|10786.8|53
1655491210000|2022-06-17 18:40:10|10791.7|10788.9|10789.2|10786.4|10793.2|10790.4|10789.2|10786.4|22
1655491220000|2022-06-17 18:40:20|10788.7|10785.9|10785.8|10781.8|10788.8|10785.9|10783.7|10780.8|34
1655491230000|2022-06-17 18:40:30|10784.8|10780.8|10776.7|10773.9|10786.2|10783.4|10776.7|10773.8|119
1655491240000|2022-06-17 18:40:40|10776.8|10772.8|10773.9|10769.9|10778.8|10775.9|10773.7|10769.9|120
1655491250000|2022-06-17 18:40:50|10773.3|10770.5|10779.8|10775.8|10780.2|10777.4|10772.7|10769.9|56
1655491260000|2022-06-17 18:41:00|10779.7|10776.9|10778.8|10776|10779.9|10776.9|10778.2|10775.4|21
1655491270000|2022-06-17 18:41:10|10779.3|10776.5|10777.8|10773.8|10779.8|10776.5|10776.8|10771.3|40
1655491280000|2022-06-17 18:41:20|10776.8|10774|10770.8|10766.8|10776.8|10774|10764.3|10760.9|124
1655491290000|2022-06-17 18:41:30|10769.8|10767|10776.9|10772.9|10776.9|10772.9|10769.8|10766.4|24
1655491300000|2022-06-17 18:41:40|10775.8|10773|10780.7|10777.9|10781.9|10778.9|10775.7|10771.8|20
1655491310000|2022-06-17 18:41:50|10782.7|10779.9|10785.7|10782.9|10785.8|10782.9|10782.2|10779.4|50
1655491320000|2022-06-17 18:42:00|10784.7|10781.9|10783.7|10780.9|10784.8|10781.9|10782.8|10778.8|22
1655491330000|2022-06-17 18:42:10|10784.8|10780.8|10782.8|10780|10785.8|10781.9|10782.3|10779.5|133
1655491340000|2022-06-17 18:42:20|10783.3|10780.5|10779.9|10775.9|10783.3|10780.5|10778.3|10775.5|47
1655491350000|2022-06-17 18:42:30|10779.8|10777|10779.8|10777|10779.9|10777|10778.3|10775.5|3
1655491360000|2022-06-17 18:42:40|10779.3|10776.5|10778.8|10776|10781.9|10778|10778.3|10775.5|17
1655491370000|2022-06-17 18:42:50|10780.3|10777.5|10781.9|10777.9|10783.4|10778|10779.8|10775.4|7
1655491380000|2022-06-17 18:43:00|10783.8|10781|10782.9|10778.9|10783.9|10781|10781.8|10777.9|8
1655491390000|2022-06-17 18:43:10|10783.9|10779.9|10784.8|10782|10785.9|10782|10781.8|10778.9|18
1655491400000|2022-06-17 18:43:20|10785.9|10781.9|10784.8|10782|10785.9|10782|10784.8|10780.9|19
1655491410000|2022-06-17 18:43:30|||||||||4
1655491420000|2022-06-17 18:43:40|10784.3|10781.5|10789.8|10787|10789.9|10787|10783.8|10781|51
1655491430000|2022-06-17 18:43:50|10789.3|10786.5|10787.8|10785|10789.9|10787|10787.8|10785|13
1655491440000|2022-06-17 18:44:00|10788.9|10784.9|10788.8|10786|10789.9|10786|10788.8|10784.9|5
1655491450000|2022-06-17 18:44:10|10787.8|10785|10784.9|10780.9|10788.9|10786|10784.8|10780.9|51
1655491460000|2022-06-17 18:44:20|10783.8|10781|10784.9|10780.9|10784.9|10782|10783.8|10780.8|9
1655491470000|2022-06-17 18:44:30|10785.8|10781.8|10775.3|10772.5|10785.9|10783|10775.2|10772.4|77
1655491480000|2022-06-17 18:44:40|10775.7|10772.9|10775.8|10773|10776.8|10774|10774.7|10771.9|14
1655491490000|2022-06-17 18:44:50|10774.3|10771.5|10770.8|10768|10774.3|10771.5|10770.8|10767.8|24
1655491500000|2022-06-17 18:45:00|10770.2|10767.4|10772.8|10770|10773.9|10770.9|10767.8|10765|62
1655491510000|2022-06-17 18:45:10|10771.3|10768.5|10768.9|10764.9|10771.9|10769|10767.8|10764.8|19
1655491520000|2022-06-17 18:45:20|10773.4|10765.4|10767.8|10765|10773.4|10767.8|10767.8|10763.9|26
1655491530000|2022-06-17 18:45:30|10768.9|10764.9|10770.8|10768|10771.9|10768|10768.9|10764.9|5
1655491540000|2022-06-17 18:45:40|10769.8|10767|10771.8|10769|10773.4|10769|10769.8|10765.4|9
1655491550000|2022-06-17 18:45:50|10772.8|10768.8|10772.7|10769.9|10773.2|10770.4|10772.2|10768.8|4
1655491560000|2022-06-17 18:46:00|10772.3|10769.5|10777.9|10773.9|10778.9|10775|10772.3|10769.5|30
1655491570000|2022-06-17 18:46:10|10777.8|10775|10781.8|10779|10782.9|10779.5|10776.8|10773.8|34
1655491580000|2022-06-17 18:46:20|10782.7|10779.9|10781.9|10777.9|10783.8|10781|10781.8|10777.9|21
1655491590000|2022-06-17 18:46:30|10781.8|10777.8|10781.9|10777.9|10781.9|10778|10780.7|10777.8|3
1655491600000|2022-06-17 18:46:40|10781.8|10779|10776.8|10774|10784.9|10781|10776.7|10773.9|39
1655491610000|2022-06-17 18:46:50|10776.9|10772.9|10777.8|10775|10777.8|10775|10776.8|10772.9|10
1655491620000|2022-06-17 18:47:00|10777.9|10773.9|10769.8|10767|10777.9|10775|10769.8|10766.8|14
1655491630000|2022-06-17 18:47:10|10769.9|10765.9|10770.2|10767.4|10772.8|10770|10768.8|10764.8|25
1655491640000|2022-06-17 18:47:20|10770.7|10767.9|10766.7|10763.9|10770.7|10767.9|10766.7|10763.8|13
1655491650000|2022-06-17 18:47:30|10766.3|10763.5|10767.7|10764.9|10767.9|10764.9|10764.7|10761.9|22
1655491660000|2022-06-17 18:47:40|10767.2|10764.4|10769.7|10766.9|10770.8|10767.9|10765.2|10761.8|179
1655491670000|2022-06-17 18:47:50|10769.8|10765.8|10765.8|10761.8|10769.8|10766.4|10764.7|10761.8|18
1655491680000|2022-06-17 18:48:00|10764.7|10761.9|10757.9|10753.9|10764.7|10761.9|10754.9|10750.9|128
1655491690000|2022-06-17 18:48:10|10758.9|10754.9|10761.8|10759|10761.8|10759|10758.9|10754.9|15
1655491700000|2022-06-17 18:48:20|10761.3|10758.5|10761.8|10759|10761.9|10759|10759.8|10756.9|8
1655491710000|2022-06-17 18:48:30|10762.9|10758.9|10763.9|10759.9|10764.9|10762|10761.3|10756.4|118
1655491720000|2022-06-17 18:48:40|10763.8|10761|10763.8|10759.8|10765.4|10762|10761.8|10757.3|20
1655491730000|2022-06-17 18:48:50|10762.7|10759.9|10762.8|10758.8|10763.8|10760|10760.8|10757.8|7
1655491740000|2022-06-17 18:49:00|10761.7|10758.9|10763.7|10760.9|10764.3|10760.9|10761.7|10758.9|1
1655491750000|2022-06-17 18:49:10|10763.8|10759.8|10761.7|10758.9|10765.3|10760|10761.7|10757.3|4
1655491760000|2022-06-17 18:49:20|10762.8|10758.8|10761.9|10757.9|10762.8|10759.9|10760.3|10757.5|5
1655491770000|2022-06-17 18:49:30|10761.8|10757.8|10754.9|10750.9|10761.8|10758.9|10754.9|10750.9|43
1655491780000|2022-06-17 18:49:40|10754.8|10752|10755.8|10753|10756.9|10754|10754.8|10752|15
1655491790000|2022-06-17 18:49:50|10755.7|10752.9|10748.8|10746|10757.4|10752.9|10748.8|10743.4|33
1655491800000|2022-06-17 18:50:00|10748.3|10745.5|10746.8|10742.8|10749.3|10746.5|10739.8|10734.4|154
1655491810000|2022-06-17 18:50:10|10746.9|10742.9|10742.7|10739.9|10749.4|10745|10741.7|10738.8|24
1655491820000|2022-06-17 18:50:20|10742.3|10739.5|10745.9|10741.9|10745.9|10741.9|10741.7|10738.8|21
1655491830000|2022-06-17 18:50:30|10746.8|10742.8|10746.8|10744|10749.3|10744|10745.7|10741.3|20
1655491840000|2022-06-17 18:50:40|10747.8|10743.8|10747.8|10743.8|10747.9|10744|10746.7|10742.9|2
1655491850000|2022-06-17 18:50:50|10747.7|10744.9|10746.7|10743.9|10747.8|10745|10745.8|10742.8|15
1655491860000|2022-06-17 18:51:00|10747.9|10744|10747.8|10743.8|10748.4|10745.5|10746.8|10743.8|16
1655491870000|2022-06-17 18:51:10|10746.8|10744|10745.8|10743|10748.9|10746|10742.8|10738.9|28
1655491880000|2022-06-17 18:51:20|10746.8|10742.8|10751.8|10749|10753.4|10749|10746.8|10742.8|14
1655491890000|2022-06-17 18:51:30|10751.9|10747.9|10746.7|10743.9|10753.4|10749|10746.3|10743.5|12
1655491900000|2022-06-17 18:51:40|10745.8|10743|10745.9|10741.9|10746.9|10744|10742.3|10739.5|104
1655491910000|2022-06-17 18:51:50|10744.7|10740.8|10744.7|10741.9|10745.3|10742.5|10742.9|10736.4|52
1655491920000|2022-06-17 18:52:00|10744.8|10742|10751.8|10747.8|10752.3|10747.9|10744.7|10741.8|34
1655491930000|2022-06-17 18:52:10|10752.7|10749.9|10751.8|10747.8|10754.8|10750.9|10751.7|10747.8|12
1655491940000|2022-06-17 18:52:20|10750.7|10747.9|10744.8|10740.8|10751.8|10747.9|10744.7|10740.8|23
1655491950000|2022-06-17 18:52:30|10744.7|10741.9|10748.7|10745.9|10748.8|10745.9|10744.7|10740.8|8
1655491960000|2022-06-17 18:52:40|10748.2|10745.4|10750.2|10747.4|10751.8|10748.9|10748.2|10745.4|9
1655491970000|2022-06-17 18:52:50|10750.7|10747.9|10750.7|10747.9|10751.8|10748.4|10748.7|10745.9|15
1655491980000|2022-06-17 18:53:00|10750.8|10746.8|10749.7|10746.9|10751.8|10747.9|10749.7|10746.8|6
1655491990000|2022-06-17 18:53:10|10748.7|10745.9|10748.8|10744.8|10749.8|10746.9|10748.2|10744.8|8
1655492000000|2022-06-17 18:53:20|10747.7|10744.9|10748.7|10745.9|10749.8|10746.9|10747.7|10744.8|4
1655492010000|2022-06-17 18:53:30|10750.2|10747.4|10743.7|10740.9|10750.2|10747.4|10743.7|10740.8|20
1655492020000|2022-06-17 18:53:40|10744.7|10741.9|10743.7|10740.9|10744.8|10741.9|10742.7|10739.9|12
1655492030000|2022-06-17 18:53:50|10744.2|10741.4|10744.8|10740.8|10744.8|10741.9|10743.7|10739.8|9
1655492040000|2022-06-17 18:54:00|10743.7|10740.9|10747.7|10744.9|10749.3|10744.9|10743.7|10740.8|63
1655492050000|2022-06-17 18:54:10|10747.2|10744.4|10744.8|10740.8|10747.8|10744.9|10742.7|10739.9|17
1655492060000|2022-06-17 18:54:20|10743.7|10740.9|10750.8|10746.8|10752.8|10749.4|10743.7|10739.8|245
1655492070000|2022-06-17 18:54:30|10754.8|10750.8|10754.8|10750.8|10757.8|10754.9|10751.7|10748.9|50
1655492080000|2022-06-17 18:54:40|10753.7|10750.9|10753.8|10749.8|10756.3|10751.9|10752.7|10748.3|17
1655492090000|2022-06-17 18:54:50|10755.3|10747.3|10754.8|10750.8|10756.3|10751.9|10753.7|10747.3|14
1655492100000|2022-06-17 18:55:00|10753.7|10750.9|10751.8|10747.8|10754.8|10751.9|10750.7|10746.8|25
1655492110000|2022-06-17 18:55:10|10751.7|10748.9|10755.7|10752.9|10755.8|10752.9|10751.7|10748.8|18
1655492120000|2022-06-17 18:55:20|10755.8|10751.8|10755.8|10751.8|10758.8|10755.9|10753.8|10750.8|20
1655492130000|2022-06-17 18:55:30|10754.7|10751.9|10756.7|10753.9|10758.3|10754.9|10754.7|10750.3|14
1655492140000|2022-06-17 18:55:40|10757.7|10754.9|10765.7|10762.9|10765.7|10762.9|10756.7|10753.8|22
1655492150000|2022-06-17 18:55:50|10766.8|10762.8|10761.8|10757.8|10767.8|10764.9|10761.7|10757.8|30
1655492160000|2022-06-17 18:56:00|10760.7|10757.9|10757.7|10754.9|10761.8|10757.9|10757.2|10754.4|13
1655492170000|2022-06-17 18:56:10|10759.6|10756.8|10760.7|10757.9|10760.8|10757.9|10759.2|10756.4|65
1655492180000|2022-06-17 18:56:20|10760.2|10757.4|10759.7|10756.9|10760.8|10757.9|10756.7|10753.9|117
1655492190000|2022-06-17 18:56:30|10759.8|10755.8|10758.7|10755.9|10759.8|10756.9|10758.2|10755.4|12
1655492200000|2022-06-17 18:56:40|10759.2|10756.4|10755.8|10751.8|10759.2|10756.4|10755.7|10751.8|13
1655492210000|2022-06-17 18:56:50|10755.7|10752.9|10754.7|10751.9|10757.1|10754.3|10754.7|10750.8|41
1655492220000|2022-06-17 18:57:00|10756.7|10752.7|10757.7|10753.7|10759.8|10756.9|10755.7|10751.8|22
1655492230000|2022-06-17 18:57:10|10757.8|10753.8|10758.2|10755.4|10758.2|10755.4|10757.2|10753.7|1
1655492240000|2022-06-17 18:57:20|10758.1|10755.3|10758.7|10754.7|10760.2|10757.3|10757.2|10754.4|22
1655492250000|2022-06-17 18:57:30|10759.1|10756.3|10758.8|10754.8|10759.1|10756.3|10758.2|10754.7|2
1655492260000|2022-06-17 18:57:40|10760.8|10756.8|10758.7|10755.9|10761.7|10758.3|10758.7|10755.8|7
1655492270000|2022-06-17 18:57:50|10758.6|10755.8|10757.6|10754.8|10758.6|10755.8|10756.6|10753.7|27
1655492280000|2022-06-17 18:58:00|10758.7|10754.7|10761.6|10758.8|10763.1|10760.3|10758.7|10754.7|23
1655492290000|2022-06-17 18:58:10|10762.6|10759.8|10764.6|10761.8|10765.1|10762.3|10762.6|10759.7|16
1655492300000|2022-06-17 18:58:20|10764.7|10761.9|10769.6|10766.8|10769.6|10766.8|10763.2|10760.4|62
1655492310000|2022-06-17 18:58:30|10771.1|10768.3|10774.6|10771.8|10777.7|10774.3|10769.6|10766.8|89
1655492320000|2022-06-17 18:58:40|10774.1|10771.3|10779.7|10775.7|10784.2|10777.8|10774.1|10771.3|38
1655492330000|2022-06-17 18:58:50|10778.7|10775.9|10778.7|10774.7|10783.7|10778.8|10777.6|10774.7|123
1655492340000|2022-06-17 18:59:00|10777.8|10773.8|10780.8|10776.8|10781.7|10778.3|10777.1|10773.8|87
1655492350000|2022-06-17 18:59:10|10780.7|10776.7|10782.6|10779.8|10783.8|10780.8|10779.6|10776.7|20
1655492360000|2022-06-17 18:59:20|10782.1|10779.3|10782.6|10779.8|10782.6|10779.8|10781.6|10777.7|17
1655492370000|2022-06-17 18:59:30|10783.6|10780.8|10786.6|10783.8|10787.7|10783.9|10783.6|10779.7|95
1655492380000|2022-06-17 18:59:40|10787.7|10783.7|10787.7|10783.7|10787.7|10784.8|10786.6|10783.7|14
1655492390000|2022-06-17 18:59:50|10786.6|10783.8|10789.7|10785.7|10789.7|10786.8|10785.6|10782.7|26
1655492400000|2022-06-17 19:00:00|10788.6|10785.8|10790.7|10786.7|10790.7|10786.8|10787.6|10783.7|49
1655492410000|2022-06-17 19:00:10|10789.8|10785.8|10791.7|10787.7|10791.7|10788.8|10789.6|10785.7|30
1655492420000|2022-06-17 19:00:20|10791.6|10788.8|10790.7|10786.7|10791.7|10788.8|10790.6|10786.7|8
1655492430000|2022-06-17 19:00:30|10790.6|10787.8|10799.7|10795.7|10799.7|10796.8|10790.6|10787.8|48
1655492440000|2022-06-17 19:00:40|10799.6|10796.8|10802.7|10798.7|10803.2|10799.3|10799.6|10795.2|36
1655492450000|2022-06-17 19:00:50|10802.6|10799.8|10805.6|10802.8|10805.6|10802.8|10802.6|10799.7|45
1655492460000|2022-06-17 19:01:00|10806.7|10802.7|10804.6|10801.8|10806.7|10803.8|10803.6|10800.7|46
1655492470000|2022-06-17 19:01:10|10803.7|10799.7|10802.6|10799.8|10804.6|10801.8|10801.6|10798.7|31
1655492480000|2022-06-17 19:01:20|10803.1|10800.3|10802.6|10799.8|10804.7|10800.8|10801.6|10798.8|14
1655492490000|2022-06-17 19:01:30|10801.6|10798.8|10799.7|10795.7|10801.6|10798.8|10799.1|10795.7|16
1655492500000|2022-06-17 19:01:40|10799.6|10796.8|10806.7|10802.7|10806.7|10802.7|10799.6|10796.7|55
1655492510000|2022-06-17 19:01:50|10805.6|10802.8|10808.6|10805.8|10809.7|10806.8|10805.6|10802.7|36
1655492520000|2022-06-17 19:02:00|10809.7|10805.7|10809.6|10806.8|10810.7|10807.8|10807.6|10803.7|26
1655492530000|2022-06-17 19:02:10|10810.6|10807.8|10811.7|10807.7|10814.2|10810.3|10809.6|10806.2|57
1655492540000|2022-06-17 19:02:20|10812.7|10808.7|10819.6|10816.8|10822.2|10816.8|10807.1|10802.2|85
1655492550000|2022-06-17 19:02:30|10820.7|10816.7|10819.6|10816.8|10821.7|10818.8|10817.6|10814.7|34
1655492560000|2022-06-17 19:02:40|10820.6|10817.8|10820.7|10816.7|10821.7|10818.8|10819.6|10816.7|24
1655492570000|2022-06-17 19:02:50|10819.6|10816.8|10817.6|10814.8|10820.6|10817.8|10814.6|10810.2|62
1655492580000|2022-06-17 19:03:00|10817.7|10813.7|10819.6|10816.8|10819.7|10816.8|10816.6|10812.7|30
1655492590000|2022-06-17 19:03:10|10818.1|10815.3|10821.6|10818.8|10822.1|10819.3|10817.6|10814.7|214
1655492600000|2022-06-17 19:03:20|10821.7|10817.7|10821.6|10818.8|10822.1|10819.3|10821.6|10817.7|15
1655492610000|2022-06-17 19:03:30|10821.1|10818.3|10826.6|10823.8|10826.6|10823.8|10819.6|10816.8|57
1655492620000|2022-06-17 19:03:40|10825.6|10822.8|10827.6|10824.8|10828.1|10825.3|10825.6|10822.7|40
1655492630000|2022-06-17 19:03:50|10827.7|10823.7|10821.6|10818.8|10827.7|10824.3|10821.6|10818.8|33
1655492640000|2022-06-17 19:04:00|10822.7|10818.7|10827.6|10824.8|10827.7|10824.8|10821.6|10818.7|27
1655492650000|2022-06-17 19:04:10|10825.1|10822.3|10825.6|10822.8|10825.6|10822.8|10825.1|10822.3|13
1655492660000|2022-06-17 19:04:20|10826.6|10823.8|10831.6|10828.8|10832.7|10828.8|10826.6|10823.7|60
1655492670000|2022-06-17 19:04:30|10832.6|10829.8|10832.6|10829.8|10834.7|10831.8|10832.6|10829.7|56
1655492680000|2022-06-17 19:04:40|10833.7|10829.7|10833.6|10830.8|10835.1|10832.3|10832.6|10828.7|39
1655492690000|2022-06-17 19:04:50|10833.7|10829.7|10832.6|10829.8|10833.7|10829.8|10831.6|10828.7|10
1655492700000|2022-06-17 19:05:00|10833.7|10829.7|10837.6|10834.8|10840.1|10837.3|10832.7|10827.2|101
1655492710000|2022-06-17 19:05:10|10839|10836.2|10839.6|10836.8|10839.6|10836.8|10837.6|10834.7|14
1655492720000|2022-06-17 19:05:20|10839.1|10836.3|10837.7|10833.7|10839.1|10836.3|10835.6|10830.2|36
1655492730000|2022-06-17 19:05:30|10838.7|10834.7|10846.6|10843.8|10848.1|10845.3|10837.6|10834.7|74
1655492740000|2022-06-17 19:05:40|10845.6|10842.8|10840.6|10837.8|10845.7|10842.8|10838.6|10834.7|109
1655492750000|2022-06-17 19:05:50|10840.7|10836.7|10838.7|10834.7|10840.7|10837.8|10838.7|10834.7|18
1655492760000|2022-06-17 19:06:00|10838.6|10835.8|10829.7|10825.7|10839.7|10835.8|10828.6|10824.7|58
1655492770000|2022-06-17 19:06:10|10828.6|10825.8|10824.7|10820.7|10829.6|10825.8|10824.1|10820.7|66
1655492780000|2022-06-17 19:06:20|10823.7|10819.7|10822.7|10818.7|10824.2|10819.7|10816.6|10811.2|98
1655492790000|2022-06-17 19:06:30|10823.7|10819.7|10827.7|10823.7|10827.7|10823.7|10823.7|10819.7|18
1655492800000|2022-06-17 19:06:40|10826.6|10823.8|10824.7|10820.7|10826.7|10823.8|10823.6|10818.2|14
1655492810000|2022-06-17 19:06:50|10823.6|10820.8|10823.6|10820.8|10824.7|10820.8|10823.6|10820.7|7
1655492820000|2022-06-17 19:07:00|10824.1|10821.3|10824.7|10820.7|10824.7|10821.8|10823.1|10820.3|45
1655492830000|2022-06-17 19:07:10|10824.6|10821.8|10827.6|10824.8|10831.2|10825.7|10824.6|10819.2|46
1655492840000|2022-06-17 19:07:20|10827.5|10824.7|10825.5|10822.7|10828.6|10824.8|10824.1|10821.3|23
1655492850000|2022-06-17 19:07:30|10825|10822.2|10825.5|10822.7|10826.7|10823.7|10825|10822.2|8
1655492860000|2022-06-17 19:07:40|10825.6|10822.8|10826.5|10823.7|10826.5|10823.7|10825.6|10822.8|0
1655492870000|2022-06-17 19:07:50|10824.5|10821.7|10822.6|10819.8|10824.5|10821.7|10821.1|10818.3|19
1655492880000|2022-06-17 19:08:00|10821.5|10818.7|10822.7|10818.7|10822.7|10818.8|10814.6|10811.7|80
1655492890000|2022-06-17 19:08:10|10822.5|10819.7|10826.7|10822.7|10826.7|10822.8|10822.5|10819.7|20
1655492900000|2022-06-17 19:08:20|10827.7|10823.7|10827.7|10823.7|10827.7|10824.8|10826.6|10823.6|13
1655492910000|2022-06-17 19:08:30|10828.6|10824.6|10830.7|10826.7|10833.2|10826.7|10828.6|10824.1|18
1655492920000|2022-06-17 19:08:40|10833.2|10825.2|10838.5|10835.7|10840.1|10835.7|10831.2|10825.2|50
1655492930000|2022-06-17 19:08:50|10840.6|10836.6|10845.5|10842.7|10849.1|10842.8|10840.5|10836.6|40
1655492940000|2022-06-17 19:09:00|10843.5|10840.7|10838.5|10835.7|10843.7|10840.7|10837.5|10833.1|42
1655492950000|2022-06-17 19:09:10|10839.5|10836.7|10842.6|10838.6|10842.6|10838.7|10839.5|10836.6|16
1655492960000|2022-06-17 19:09:20|10841.5|10838.7|10853.6|10850.8|10856.1|10851.2|10841.5|10838.7|154
1655492970000|2022-06-17 19:09:30|10853.5|10850.7|10855.6|10851.6|10859.1|10853.7|10852.1|10848.1|50
1655492980000|2022-06-17 19:09:40|10854|10851.2|10852.7|10848.7|10856.1|10851.2|10852.5|10848.1|13
1655492990000|2022-06-17 19:09:50|10851.7|10847.7|10850.6|10846.6|10852.5|10849.7|10846.5|10843.6|43
1655493000000|2022-06-17 19:10:00|10849.6|10845.6|10849.5|10846.7|10851.1|10846.7|10847.6|10842.1|20
1655493010000|2022-06-17 19:10:10|10848.5|10845.7|10847.6|10843.6|10850.1|10845.7|10845.5|10842.1|71
1655493020000|2022-06-17 19:10:20|10846.6|10842.6|10843|10840.2|10848.1|10843.7|10843|10840.1|14
1655493030000|2022-06-17 19:10:30|10842.5|10839.7|10845.5|10842.7|10846.6|10843.7|10841|10838.2|25
1655493040000|2022-06-17 19:10:40|10846.5|10843.7|10849.6|10845.6|10849.6|10845.7|10843|10840.2|18
1655493050000|2022-06-17 19:10:50|10849.5|10846.7|10848.5|10845.7|10849.6|10846.7|10848.5|10845.6|4
1655493060000|2022-06-17 19:11:00|10848.6|10844.6|10846.5|10843.7|10848.6|10845.2|10846|10843.2|16
1655493070000|2022-06-17 19:11:10|10848|10845.2|10850.6|10846.6|10852.6|10848.7|10847.5|10843.6|33
1655493080000|2022-06-17 19:11:20|10849.6|10845.6|10849.5|10846.7|10850.6|10846.7|10849.5|10845.6|14
1655493090000|2022-06-17 19:11:30|10850.5|10847.7|10849.5|10846.7|10850.5|10847.7|10849.5|10846.7|17
1655493100000|2022-06-17 19:11:40|10850|10847.2|10846.5|10843.7|10850|10847.2|10846.5|10843.7|4
1655493110000|2022-06-17 19:11:50|10848|10845.2|10846.5|10843.7|10850|10847.2|10846.5|10843.6|22
1655493120000|2022-06-17 19:12:00|10847.5|10844.7|10846.9|10844.1|10850|10847.2|10846|10843.2|248
1655493130000|2022-06-17 19:12:10|10846.5|10843.7|10849.5|10846.7|10850|10847.2|10846.5|10843.7|107
1655493140000|2022-06-17 19:12:20|10850|10847.2|10857.4|10854.6|10858.6|10855.7|10848.5|10844.6|65
1655493150000|2022-06-17 19:12:30|10858.5|10854.5|10863.4|10860.6|10863.4|10860.6|10857.5|10854.5|53
1655493160000|2022-06-17 19:12:40|10862.4|10859.6|10876.5|10872.5|10879.6|10875.6|10861|10858.2|169
1655493170000|2022-06-17 19:12:50|10874.6|10870.6|10876.5|10872.5|10879|10874.6|10872.4|10867|137
1655493180000|2022-06-17 19:13:00|10877|10873|10880.5|10876.5|10883|10877.5|10875.4|10872|32
1655493190000|2022-06-17 19:13:10|10881.5|10877.5|10873.4|10870.6|10881.5|10878.6|10873.4|10870.5|22
1655493200000|2022-06-17 19:13:20|10872.4|10869.6|10873.4|10870.6|10874.4|10871.6|10872.4|10868.5|29
1655493210000|2022-06-17 19:13:30|10872.9|10870.1|10875.4|10872.6|10875.9|10873.1|10871.4|10868.5|53
1655493220000|2022-06-17 19:13:40|10874.9|10872.1|10879.4|10876.6|10881.5|10878.1|10874.9|10872.1|62
1655493230000|2022-06-17 19:13:50|10878.4|10875.6|10874.9|10872.1|10878.4|10875.6|10874.9|10872.1|34
1655493240000|2022-06-17 19:14:00|10876.5|10872.5|10867.9|10865.1|10876.5|10872.6|10865.4|10862.5|48
1655493250000|2022-06-17 19:14:10|10868.4|10865.6|10868.4|10865.6|10870.5|10867.6|10868.4|10865.5|14
1655493260000|2022-06-17 19:14:20|10869.5|10865.5|10866.5|10862.5|10870.5|10866.6|10866.4|10862.5|19
1655493270000|2022-06-17 19:14:30|10865.4|10862.6|10862.4|10859.6|10866.5|10862.6|10862.4|10859.6|17
1655493280000|2022-06-17 19:14:40|10861.9|10859.1|10861.4|10858.6|10861.9|10859.1|10861.4|10858.6|4
1655493290000|2022-06-17 19:14:50|10860.9|10858.1|10858.9|10856.1|10861.4|10858.6|10857.9|10855.1|20
1655493300000|2022-06-17 19:15:00|10858.5|10854.5|10856.9|10854.1|10858.5|10854.5|10855.9|10852.5|25
1655493310000|2022-06-17 19:15:10|10856.4|10853.6|10861.4|10858.6|10861.4|10858.6|10855.9|10853.1|18
1655493320000|2022-06-17 19:15:20|10862.9|10860.1|10867.4|10864.6|10868.5|10864.6|10861.4|10857|56
1655493330000|2022-06-17 19:15:30|10868.9|10866.1|10871.4|10868.6|10871.4|10868.6|10867.9|10865.1|19
1655493340000|2022-06-17 19:15:40|10872.5|10868.5|10874.4|10871.6|10874.5|10871.6|10872.4|10868.5|6
1655493350000|2022-06-17 19:15:50|10875.4|10872.6|10876.4|10873.6|10876.5|10873.6|10873.4|10869.5|24
1655493360000|2022-06-17 19:16:00|10876.5|10872.5|10872.4|10869.6|10876.5|10873.1|10872.4|10869.6|22
1655493370000|2022-06-17 19:16:10|10872.5|10868.5|10866.4|10863.6|10872.5|10869.6|10866.4|10862.5|30
1655493380000|2022-06-17 19:16:20|10867.5|10863.5|10873.4|10870.6|10873.4|10870.6|10867.5|10863.5|15
1655493390000|2022-06-17 19:16:30|10873.5|10869.5|10871.4|10868.6|10874|10869.6|10871.4|10866|30
1655493400000|2022-06-17 19:16:40|10872.5|10868.5|10874.5|10870.5|10875.9|10873.1|10871.4|10868.5|15
1655493410000|2022-06-17 19:16:50|10874.4|10871.6|10876.4|10873.6|10880|10873.6|10874.4|10871|17
1655493420000|2022-06-17 19:17:00|10875.4|10872.6|10872.4|10869.6|10875.4|10872.6|10872.4|10869.5|10
1655493430000|2022-06-17 19:17:10|10870.9|10868.1|10869.4|10866.6|10871.5|10868.6|10865.4|10862.6|52
1655493440000|2022-06-17 19:17:20|10868.9|10866.1|10870.5|10866.5|10870.5|10867.1|10864.4|10861.6|82
1655493450000|2022-06-17 19:17:30|10870.4|10867.6|10875.4|10872.6|10881.5|10877.6|10870.4|10866|97
1655493460000|2022-06-17 19:17:40|10875.5|10871.5|10874.4|10871.6|10876.5|10873.6|10873.9|10871.1|29
1655493470000|2022-06-17 19:17:50|10873.9|10871.1|10878.5|10874.5|10879.5|10875.6|10873.9|10871.1|12
1655493480000|2022-06-17 19:18:00|10877.4|10874.6|10874.4|10871.6|10877.4|10874.6|10874.4|10871.6|14
1655493490000|2022-06-17 19:18:10|10875.5|10871.5|10878.4|10875.6|10880.5|10876.6|10875.5|10871.5|11
1655493500000|2022-06-17 19:18:20|10877.9|10875.1|10874.4|10871.6|10878.5|10875.1|10874.4|10870.5|16
1655493510000|2022-06-17 19:18:30|10875.5|10871.5|10872.4|10869.6|10876.4|10873.6|10872.4|10869.5|11
1655493520000|2022-06-17 19:18:40|10872.5|10868.5|10865.4|10862.6|10872.9|10868.6|10860.4|10856|57
1655493530000|2022-06-17 19:18:50|10865.5|10861.5|10864.5|10860.5|10865.5|10862.1|10860.5|10856.5|15
1655493540000|2022-06-17 19:19:00|10863.4|10860.6|10864.5|10860.5|10864.5|10860.6|10862.4|10858.5|12
1655493550000|2022-06-17 19:19:10|10864.4|10861.6|10865.5|10861.5|10865.5|10861.6|10864.4|10860.5|10
1655493560000|2022-06-17 19:19:20|10866.5|10862.5|10868.5|10864.5|10868.9|10866.1|10866.5|10862.5|40
1655493570000|2022-06-17 19:19:30|10867.4|10864.6|10868.5|10864.5|10869.5|10866.6|10866.4|10863.5|13
1655493580000|2022-06-17 19:19:40|10868.4|10865.6|10868.4|10865.6|10868.5|10865.6|10868.4|10864.5|1
1655493590000|2022-06-17 19:19:50|10868.5|10864.5|10868.4|10865.6|10868.5|10865.6|10866.4|10863.5|13
1655493600000|2022-06-17 19:20:00|10867.9|10865.1|10869.4|10866.6|10869.4|10866.6|10867.9|10865.1|24
1655493610000|2022-06-17 19:20:10|10868.4|10865.6|10872.4|10869.6|10873.5|10870.6|10868.4|10865.5|13
1655493620000|2022-06-17 19:20:20|10872.5|10868.5|10876.5|10872.5|10877.5|10873.6|10871.9|10868.5|40
1655493630000|2022-06-17 19:20:30|10876.4|10873.6|10873.4|10870.6|10876.5|10873.6|10873.4|10870.5|7
1655493640000|2022-06-17 19:20:40|10876.4|10873.6|10872.4|10869.6|10878.4|10875.6|10869.9|10867.1|154
1655493650000|2022-06-17 19:20:50|10871.4|10868.6|10867.4|10864.6|10871.4|10868.6|10866.4|10863.6|118
1655493660000|2022-06-17 19:21:00|10867.9|10865.1|10866.4|10863.6|10867.9|10865.1|10865.9|10862.5|14
1655493670000|2022-06-17 19:21:10|10866.5|10862.5|10865.5|10861.5|10866.5|10863.6|10864.4|10861.5|19
1655493680000|2022-06-17 19:21:20|10864.4|10861.6|10864.4|10861.6|10864.4|10861.6|10864.4|10861.6|4
1655493690000|2022-06-17 19:21:30|10864.9|10862.1|10865.4|10862.6|10865.5|10862.6|10863.9|10861.1|18
1655493700000|2022-06-17 19:21:40|10863.9|10861.1|10866.5|10862.5|10866.5|10863.6|10863.9|10861.1|12
1655493710000|2022-06-17 19:21:50|10866.4|10863.6|10865.5|10861.5|10866.4|10863.6|10864.9|10861.5|10
1655493720000|2022-06-17 19:22:00|10862.5|10858.5|10861.4|10858.6|10862.5|10858.6|10857.4|10854|44
1655493730000|2022-06-17 19:22:10|10861.9|10859.1|10866.5|10862.5|10866.5|10862.6|10861.9|10858.5|7
1655493740000|2022-06-17 19:22:20|10865.4|10862.6|10866.4|10863.6|10866.5|10863.6|10865.4|10862.5|1
1655493750000|2022-06-17 19:22:30|10865.4|10862.6|10863.4|10860.6|10865.4|10862.6|10862.4|10859.5|27
1655493760000|2022-06-17 19:22:40|10864.5|10860.5|10865.5|10861.5|10865.5|10862.6|10864.5|10860.5|10
1655493770000|2022-06-17 19:22:50|10866.4|10863.6|10867.5|10863.5|10871|10867.6|10864.9|10862.1|57
1655493780000|2022-06-17 19:23:00|10866.4|10863.6|10869.3|10866.5|10869.5|10866.5|10866.4|10862.5|26
1655493790000|2022-06-17 19:23:10|10868.8|10866|10868.5|10864.5|10871.5|10868.5|10867.3|10864.4|110
1655493800000|2022-06-17 19:23:20|10869.8|10867|10871.9|10869.1|10871.9|10869.1|10869.8|10867|14
1655493810000|2022-06-17 19:23:30|10870.9|10868.1|10866.4|10863.6|10871.4|10868.6|10866.4|10863.6|23
1655493820000|2022-06-17 19:23:40|10866.9|10864.1|10866.5|10862.5|10867.5|10864.6|10865.4|10862.4|13
1655493830000|2022-06-17 19:23:50|10865.3|10862|10860.4|10857.6|10865.3|10862|10859.4|10856.6|25
1655493840000|2022-06-17 19:24:00|10859.4|10856.6|10859.4|10856.6|10859.4|10856.6|10859.4|10856.6|5
1655493850000|2022-06-17 19:24:10|10858.9|10856.1|10856.9|10854.1|10859.4|10856.6|10856.9|10854.1|30
1655493860000|2022-06-17 19:24:20|10857.4|10854.6|10847.4|10844.6|10857.4|10854.6|10847.4|10844.5|135
1655493870000|2022-06-17 19:24:30|10846.9|10844.1|10851.4|10848.6|10852.5|10849.1|10846.9|10844.1|94
1655493880000|2022-06-17 19:24:40|10850.4|10847.6|10851.9|10849.1|10851.9|10849.1|10850.4|10846.5|16
1655493890000|2022-06-17 19:24:50|10852.4|10849.6|10851.4|10848.6|10852.5|10849.6|10849.9|10847.1|10
1655493900000|2022-06-17 19:25:00|10851.5|10847.5|10854.5|10850.5|10855.5|10852.6|10851.4|10847.5|34
1655493910000|2022-06-17 19:25:10|10854.4|10851.6|10855.4|10852.6|10855.5|10852.6|10852.9|10849.5|14
1655493920000|2022-06-17 19:25:20|10854.4|10851.6|10858.4|10855.6|10858.4|10855.6|10852.9|10849.5|35
1655493930000|2022-06-17 19:25:30|10858.9|10856.1|10860.5|10856.5|10861.5|10858.5|10857.9|10855.1|20
1655493940000|2022-06-17 19:25:40|10860.4|10857.6|10857.4|10854.6|10861.5|10857.6|10857.4|10854.6|26
1655493950000|2022-06-17 19:25:50|10858.5|10854.5|10855.4|10852.6|10858.5|10855.1|10854.9|10852.1|20
1655493960000|2022-06-17 19:26:00|10854.9|10852.1|10855.5|10851.5|10857.5|10853.6|10852.4|10849.5|26
1655493970000|2022-06-17 19:26:10|10854.4|10851.6|10856.5|10852.5|10856.5|10852.6|10854.4|10851.6|9
1655493980000|2022-06-17 19:26:20|10856.4|10853.6|10860.5|10856.5|10860.5|10856.6|10855.9|10852.5|22
1655493990000|2022-06-17 19:26:30|10860.4|10857.6|10864.4|10861.6|10864.4|10861.6|10860.4|10857.5|21
1655494000000|2022-06-17 19:26:40|10865.5|10861.5|10861.4|10858.6|10866|10862.6|10860.9|10858.1|14
1655494010000|2022-06-17 19:26:50|10861.5|10857.5|10865.5|10861.5|10865.5|10862.1|10861.4|10857.5|36
1655494020000|2022-06-17 19:27:00|10868|10860|10869.3|10866.5|10869.8|10867|10864.8|10860|312
1655494030000|2022-06-17 19:27:10|10870.3|10867.5|10868.9|10866.1|10871.3|10868.5|10868.9|10866.1|55
1655494040000|2022-06-17 19:27:20|10869.3|10866.5|10869.4|10866.6|10869.4|10866.6|10868.8|10866|13
1655494050000|2022-06-17 19:27:30|10870.5|10866.5|10868.4|10865.6|10870.8|10868|10868.4|10865.6|28
1655494060000|2022-06-17 19:27:40|10867.9|10865.1|10868.3|10865.5|10868.4|10865.5|10865.3|10862.4|27
1655494070000|2022-06-17 19:27:50|10868.4|10864.4|10867.4|10863.4|10868.8|10866|10867.3|10863.4|11
1655494080000|2022-06-17 19:28:00|10866.3|10863.5|10872.3|10869.5|10872.3|10869.5|10864.9|10862.1|56
1655494090000|2022-06-17 19:28:10|10873.4|10869.4|10872.3|10869.5|10873.4|10869.5|10872.3|10869.4|24
1655494100000|2022-06-17 19:28:20|||||||||1
1655494110000|2022-06-17 19:28:30|10872.4|10868.4|10872.3|10869.5|10872.4|10869.5|10871.3|10868.4|7
1655494120000|2022-06-17 19:28:40|10872.8|10870|10875.3|10872.5|10876.4|10872.5|10872.8|10870|28
1655494130000|2022-06-17 19:28:50|10876.4|10872.4|10875.3|10872.5|10876.4|10873.5|10875.3|10872.4|8
1655494140000|2022-06-17 19:29:00|10874.4|10871.6|10873.8|10871|10875.4|10871.6|10873.8|10871|10
1655494150000|2022-06-17 19:29:10|10874.8|10872|10860.3|10857.5|10875.3|10872.5|10859.3|10856.4|54
1655494160000|2022-06-17 19:29:20|10860.4|10857.6|10861.4|10857.4|10862.4|10859.5|10860.3|10857.4|10
1655494170000|2022-06-17 19:29:30|10861.3|10858.5|10860.3|10857.5|10861.3|10858.5|10859.3|10855.4|15
1655494180000|2022-06-17 19:29:40|10858.4|10855.6|10856.4|10852.4|10858.4|10855.6|10856.4|10852.4|11
1655494190000|2022-06-17 19:29:50|10857.4|10853.4|10857.3|10854.5|10859.9|10854.5|10856.3|10851.9|6
1655494200000|2022-06-17 19:30:00|10857.8|10855|10866.4|10862.4|10866.4|10863.5|10857.8|10855|22
1655494210000|2022-06-17 19:30:10|10866.3|10863.5|10867.4|10863.4|10867.4|10864.5|10865.3|10861.4|15
1655494220000|2022-06-17 19:30:20|10866.3|10863.5|10865.3|10862.5|10867.4|10863.5|10865.3|10862.4|10
1655494230000|2022-06-17 19:30:30|10865.8|10863|10865.3|10862.5|10869.4|10865.4|10864.3|10861.5|18
1655494240000|2022-06-17 19:30:40|10864.8|10862|10860.8|10858|10864.8|10862|10857.4|10853.4|34
1655494250000|2022-06-17 19:30:50|10861.3|10858.5|10863.4|10859.4|10864.4|10860.5|10861.3|10857.4|5
1655494260000|2022-06-17 19:31:00|10863.3|10860.5|10863.3|10860.5|10864.9|10861.5|10862.3|10859.4|40
1655494270000|2022-06-17 19:31:10|10864.3|10861.5|10869.4|10865.4|10869.4|10865.5|10863.3|10860.4|22
1655494280000|2022-06-17 19:31:20|10868.3|10865.5|10870.4|10866.4|10872.4|10868.5|10868.3|10865.4|39
1655494290000|2022-06-17 19:31:30|10870.3|10867.5|10872.3|10869.5|10874.4|10870.5|10867.8|10865|31
1655494300000|2022-06-17 19:31:40|10871.3|10868.5|10871.8|10869|10872.4|10869|10870.8|10867.4|5
1655494310000|2022-06-17 19:31:50|10872.3|10869.5|10882.8|10880|10884.4|10881.5|10872.3|10869.4|60
1655494320000|2022-06-17 19:32:00|10883.3|10880.5|10879.3|10876.5|10883.3|10880.5|10879.3|10875.4|32
1655494330000|2022-06-17 19:32:10|10879.4|10875.4|10871.3|10868.5|10879.4|10875.5|10871.3|10868.4|23
1655494340000|2022-06-17 19:32:20|10869.8|10867|10871.3|10868.5|10871.4|10868.5|10869.8|10867|5
1655494350000|2022-06-17 19:32:30|10872.8|10870|10872.4|10868.4|10875.9|10870.5|10869.8|10867|38
1655494360000|2022-06-17 19:32:40|10871.3|10868.5|10871.4|10867.4|10872.9|10868.5|10869.3|10864.9|8
1655494370000|2022-06-17 19:32:50|10870.3|10867.5|10871.4|10867.4|10873.4|10870.5|10870.3|10867.4|16
1655494380000|2022-06-17 19:33:00|10870.3|10867.5|10871.3|10868.5|10873.9|10870.5|10868.8|10865.4|61
1655494390000|2022-06-17 19:33:10|10871.8|10869|10873.8|10871|10882.8|10880|10871.3|10868.4|59
1655494400000|2022-06-17 19:33:20|10875.4|10871.4|10873.3|10870.5|10876.3|10873.5|10873.3|10869.9|12
1655494410000|2022-06-17 19:33:30|10873.8|10871|10874.3|10871.5|10875.4|10871.5|10872.3|10869.5|6
1655494420000|2022-06-17 19:33:40|10875.4|10871.4|10868.3|10865.5|10875.4|10871.5|10868.3|10864.4|22
1655494430000|2022-06-17 19:33:50|10867.3|10864.5|10857.3|10854.5|10867.8|10865|10856.3|10853.5|103
1655494440000|2022-06-17 19:34:00|10857.4|10853.4|10854.3|10851.5|10858.3|10855.5|10853.4|10849.4|33
1655494450000|2022-06-17 19:34:10|10853.3|10850.5|10858.4|10854.4|10858.4|10855.5|10853.3|10850.5|42
1655494460000|2022-06-17 19:34:20|10857.4|10853.4|10861.3|10858.5|10863.4|10859.5|10857.4|10853.4|16
1655494470000|2022-06-17 19:34:30|10862.8|10860|10865.9|10857.9|10865.9|10862|10861.8|10857.9|8
1655494480000|2022-06-17 19:34:40|10864.4|10860.4|10857.3|10854.5|10864.9|10860.5|10857.3|10854.4|61
1655494490000|2022-06-17 19:34:50|10858.4|10854.4|10859.4|10855.4|10862.9|10857.5|10858.3|10854.4|15
1655494500000|2022-06-17 19:35:00|10858.3|10855.5|10861.4|10857.4|10863.4|10859.5|10858.3|10855.4|12
1655494510000|2022-06-17 19:35:10|10860.3|10857.5|10859.3|10856.5|10863.9|10858|10859.3|10855.9|3
1655494520000|2022-06-17 19:35:20|10860.3|10857.5|10864.3|10861.5|10864.4|10861.5|10858.8|10856|8
1655494530000|2022-06-17 19:35:30|10863.8|10861|10864.4|10860.4|10864.4|10861|10863.3|10860.4|6
1655494540000|2022-06-17 19:35:40|10865.3|10862.5|10868.3|10865.5|10869.4|10865.5|10865.3|10862.5|7
1655494550000|2022-06-17 19:35:50|10869.4|10865.4|10869.4|10865.4|10869.4|10865.4|10869.4|10865.4|3
1655494560000|2022-06-17 19:36:00|10870.9|10862.9|10864.8|10862|10870.9|10864.9|10860.3|10854.9|67
1655494570000|2022-06-17 19:36:10|10865.3|10862.5|10868.4|10864.4|10869.8|10864.4|10865.3|10860.9|7
1655494580000|2022-06-17 19:36:20|10867.4|10863.4|10867.4|10863.4|10867.4|10863.4|10867.4|10863.4|11
1655494590000|2022-06-17 19:36:30|10868.4|10864.4|10867.3|10864.5|10868.4|10864.5|10867.3|10864.4|0
1655494600000|2022-06-17 19:36:40|10867.4|10863.4|10877.9|10869.9|10877.9|10871.4|10867.4|10863.4|38
1655494610000|2022-06-17 19:36:50|10874.3|10871.5|10872.4|10868.4|10876.9|10871.5|10870.3|10864.9|23
1655494620000|2022-06-17 19:37:00|10874.8|10866.8|10873.4|10869.4|10874.8|10869.4|10873.4|10866.8|3
1655494630000|2022-06-17 19:37:10|10875.9|10867.9|10875.4|10871.4|10876.9|10871.5|10874.3|10867.9|9
1655494640000|2022-06-17 19:37:20|10875.3|10872.5|10879.4|10875.4|10880.9|10875.5|10875.3|10871.9|16
1655494650000|2022-06-17 19:37:30|10878.3|10875.5|10880.4|10876.4|10881.9|10877.5|10878.3|10873.4|40
1655494660000|2022-06-17 19:37:40|10880.3|10877.5|10878.4|10874.4|10881.9|10877.5|10878.3|10872.8|36
1655494670000|2022-06-17 19:37:50|10877.4|10873.4|10868.4|10864.4|10877.4|10873.4|10867.4|10861.4|151
1655494680000|2022-06-17 19:38:00|10869.4|10865.4|10869.3|10866.5|10869.4|10866.5|10868.3|10864.4|12
1655494690000|2022-06-17 19:38:10|10870.4|10866.4|10867.4|10863.4|10872.9|10868.5|10865.8|10862.9|34
1655494700000|2022-06-17 19:38:20|10869.3|10866.5|10870.3|10867.5|10873.9|10868.5|10869.3|10862.4|19
1655494710000|2022-06-17 19:38:30|10870.9|10866.9|10866.4|10862.4|10872.9|10867.4|10866.4|10862.4|11
1655494720000|2022-06-17 19:38:40|10864.8|10862|10867.4|10863.4|10868.9|10863.4|10863.8|10859.9|10
1655494730000|2022-06-17 19:38:50|10868.4|10864.4|10867.4|10863.4|10871.8|10865.8|10866.9|10860.8|20
1655494740000|2022-06-17 19:39:00|10867.3|10864.5|10873.9|10865.9|10873.9|10867.5|10867.3|10863.4|11
1655494750000|2022-06-17 19:39:10|10871.3|10867.3|10871.4|10867.4|10873.9|10868.3|10870.2|10865.8|10
1655494760000|2022-06-17 19:39:20|10871.3|10868.5|10868.3|10864.3|10871.8|10868.5|10867.2|10861.8|30
1655494770000|2022-06-17 19:39:30|10867.4|10863.4|10867.4|10863.4|10867.8|10864.5|10865.3|10858.9|7
1655494780000|2022-06-17 19:39:40|10867.3|10863.3|10874.3|10871.5|10875.8|10871.5|10867.2|10863.3|24
1655494790000|2022-06-17 19:39:50|10874.8|10872|10871.4|10867.4|10875.4|10872.5|10870.3|10867.3|77
1655494800000|2022-06-17 19:40:00|10871.3|10867.3|10867.2|10864.4|10871.3|10867.4|10865.8|10863|12
1655494810000|2022-06-17 19:40:10|10868.8|10860.8|10865.4|10861.4|10868.8|10863.4|10864.3|10860.8|7
1655494820000|2022-06-17 19:40:20|10865.3|10862.5|10865.3|10862.5|10865.3|10862.5|10864.2|10861.4|6
1655494830000|2022-06-17 19:40:30|10866.2|10863.4|10869.3|10866.5|10870.8|10866.5|10866.2|10862.8|7
1655494840000|2022-06-17 19:40:40|10867.8|10865|10869.3|10865.3|10869.3|10865.5|10867.8|10865|5
1655494850000|2022-06-17 19:40:50|10869.2|10866.4|10871.3|10867.3|10873.9|10867.4|10867.8|10864.4|19
1655494860000|2022-06-17 19:41:00|10872.9|10864.9|10872.3|10868.3|10873.8|10868.5|10871.3|10864.8|2
1655494870000|2022-06-17 19:41:10|10872.7|10869.9|10868.3|10864.3|10872.8|10869.9|10867.2|10863.8|24
1655494880000|2022-06-17 19:41:20|10867.2|10864.4|10862.2|10859.4|10867.2|10864.4|10860.8|10858|26
1655494890000|2022-06-17 19:41:30|10862.3|10858.3|10864.3|10861.5|10864.4|10861.5|10860.8|10858|30
1655494900000|2022-06-17 19:41:40|10864.4|10860.4|10862.4|10858.4|10864.9|10860.4|10861.3|10856.8|3
1655494920000|2022-06-17 19:42:00|10862.3|10858.3|10867.3|10863.3|10867.3|10863.4|10862.2|10858.3|26
1655494930000|2022-06-17 19:42:10|10867.4|10863.4|10855.8|10853|10868.3|10864.4|10855.8|10853|141
1655494940000|2022-06-17 19:42:20|10856.3|10853.5|10857.3|10854.5|10858.4|10855.5|10856.3|10853.4|14
1655494950000|2022-06-17 19:42:30|10858.4|10854.4|10859.3|10856.5|10860.9|10856.5|10857.3|10852.9|13
1655494960000|2022-06-17 19:42:40|10858.8|10856|10859.4|10855.4|10860.9|10856.5|10858.4|10852.9|15
1655494970000|2022-06-17 19:42:50|10859.3|10856.5|10866.4|10862.4|10868.9|10864|10859.3|10856.5|121
1655494980000|2022-06-17 19:43:00|10868.8|10860.8|10865.4|10861.4|10869.9|10863.5|10865.3|10860.8|6
1655494990000|2022-06-17 19:43:10|10864.4|10860.4|10863.4|10859.4|10864.9|10860.5|10863.3|10856.4|7
1655495000000|2022-06-17 19:43:20|10864.9|10856.9|10856.3|10853.5|10865.9|10860.5|10856.3|10853.5|82
1655495010000|2022-06-17 19:43:30|10856.8|10854|10859.4|10855.4|10859.4|10855.4|10856.3|10853.4|16
1655495020000|2022-06-17 19:43:40|10861.9|10853.9|10861.3|10858.5|10861.9|10859|10859.3|10853.8|10
1655495030000|2022-06-17 19:43:50|10862.4|10858.4|10861.2|10858.4|10864.8|10861.5|10861.2|10856.8|15
1655495040000|2022-06-17 19:44:00|10863.2|10860.4|10868.8|10860.8|10868.8|10864.4|10863.2|10859.3|13
1655495050000|2022-06-17 19:44:10|10867.3|10863.3|10867.2|10864.4|10869.8|10864.4|10867.2|10861.8|4
1655495060000|2022-06-17 19:44:20|10866.7|10863.9|10873.8|10865.8|10873.8|10867.3|10866.7|10863.3|4
1655495070000|2022-06-17 19:44:30|10871.4|10867.4|10874.2|10871.4|10876.3|10873.4|10871.3|10865.8|19
1655495080000|2022-06-17 19:44:40|10874.4|10870.4|10867.3|10863.3|10874.4|10870.4|10866.3|10861.8|53
1655495090000|2022-06-17 19:44:50|10866.7|10863.9|10873.8|10865.8|10873.8|10867.4|10866.7|10862.9|1
1655495100000|2022-06-17 19:45:00|10871.4|10867.4|10872.4|10868.4|10873.9|10868.4|10869.8|10864.9|49
1655495110000|2022-06-17 19:45:10|10876.3|10868.3|10877.3|10874.5|10877.9|10874.5|10875.3|10868.3|55
1655495120000|2022-06-17 19:45:20|10877.4|10873.4|10872.3|10869.5|10877.9|10873.5|10872.3|10869.3|14
1655495130000|2022-06-17 19:45:30|10873.3|10869.3|10873.4|10869.4|10876.9|10871.5|10873.3|10868.8|6
1655495140000|2022-06-17 19:45:40|10873.3|10870.5|10875.4|10871.4|10877.9|10872.5|10873.3|10868.9|3
1655495150000|2022-06-17 19:45:50|10875.3|10872.5|10870.4|10866.4|10875.9|10872.5|10870.3|10866.4|16
1655495160000|2022-06-17 19:46:00|10869.3|10866.5|10869.4|10865.4|10871.9|10866.5|10867.8|10863.9|8
1655495170000|2022-06-17 19:46:10|10871.9|10863.9|10871.9|10863.9|10871.9|10865.4|10869.4|10863.4|2
1655495180000|2022-06-17 19:46:20|10869.4|10865.4|10864.4|10860.4|10871.9|10865.4|10863.3|10858.8|24
1655495190000|2022-06-17 19:46:30|10866.9|10858.9|10867.4|10863.4|10867.4|10864.5|10865.4|10858.9|11
1655495200000|2022-06-17 19:46:40|10867.3|10864.5|10869.4|10865.4|10869.4|10866.5|10867.3|10863.4|4
1655495210000|2022-06-17 19:46:50|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|3
1655495220000|2022-06-17 19:47:00|10866.3|10863.5|10864.3|10861.5|10867.8|10865|10864.3|10861.4|6
1655495230000|2022-06-17 19:47:10|10865.4|10861.4|10867.4|10863.4|10867.4|10863.5|10864.3|10861.4|6
1655495240000|2022-06-17 19:47:20|10869.9|10861.9|10868.4|10864.4|10869.9|10864.4|10866.3|10861.9|12
1655495250000|2022-06-17 19:47:30|10869.4|10865.4|10873.9|10865.9|10873.9|10867.4|10869.3|10865.4|13
1655495260000|2022-06-17 19:47:40|10872.4|10868.4|10874.3|10871.5|10875.4|10872|10871.3|10865.9|9
1655495270000|2022-06-17 19:47:50|10874.4|10870.4|10873.3|10870.5|10875.4|10871.5|10873.3|10869.9|12
1655495280000|2022-06-17 19:48:00|10874.4|10870.4|10874.3|10871.5|10874.4|10871.5|10873.3|10870.4|5
1655495290000|2022-06-17 19:48:10|10873.4|10869.4|10873.4|10869.4|10873.4|10869.4|10873.4|10869.4|10
1655495300000|2022-06-17 19:48:20|10873.3|10870.5|10874.4|10870.4|10874.4|10870.5|10873.3|10869.4|10
1655495310000|2022-06-17 19:48:30|10873.3|10870.5|10879.3|10876.5|10879.7|10876.9|10873.3|10870.5|40
1655495320000|2022-06-17 19:48:40|10879.2|10876.4|10876.4|10872.4|10880.9|10876.4|10876.4|10870.9|21
1655495330000|2022-06-17 19:48:50|10878.9|10870.9|10873.3|10870.5|10878.9|10872.4|10873.3|10868.9|15
1655495340000|2022-06-17 19:49:00|10873.8|10871|10876.3|10872.3|10877.9|10872.5|10873.8|10869.8|30
1655495350000|2022-06-17 19:49:10|10876.4|10872.4|10875.3|10872.5|10876.4|10873.4|10875.2|10872.3|6
1655495360000|2022-06-17 19:49:20|10875.2|10872.4|10873.3|10869.3|10875.4|10872.5|10873.2|10869.3|36
1655495370000|2022-06-17 19:49:30|10874.3|10870.3|10873.2|10870.4|10874.3|10870.4|10873.2|10870.3|0
1655495380000|2022-06-17 19:49:40|10873.3|10870.5|10875.3|10871.3|10875.3|10871.4|10873.3|10870.5|4
1655495390000|2022-06-17 19:49:50|10874.3|10870.3|10875.3|10871.3|10876.8|10871.3|10874.3|10868.8|5
1655495400000|2022-06-17 19:50:00|10874.2|10871.4|10875.3|10871.3|10876.8|10871.4|10874.2|10868.8|13
1655495410000|2022-06-17 19:50:10|10874.4|10870.4|10868.3|10864.3|10874.9|10870.9|10867.2|10862.8|47
1655495420000|2022-06-17 19:50:20|10867.4|10863.4|10862.4|10858.4|10867.4|10863.4|10860.3|10855.9|34
1655495430000|2022-06-17 19:50:30|10862.3|10858.3|10860.4|10856.4|10862.8|10858.5|10860.3|10853.9|9
1655495440000|2022-06-17 19:50:40|10860.3|10856.3|10860.4|10856.4|10862.3|10857.4|10859.2|10853.8|7
1655495450000|2022-06-17 19:50:50|10859.3|10856.5|10860.4|10856.4|10860.4|10857.4|10859.3|10856.4|3
1655495460000|2022-06-17 19:51:00|10860.3|10857.5|10862.2|10859.4|10864.8|10859.4|10860.3|10855.3|5
1655495470000|2022-06-17 19:51:10|10862.3|10858.3|10859.4|10855.4|10863.8|10859.4|10857.8|10852.8|26
1655495480000|2022-06-17 19:51:20|10858.3|10855.5|10857.2|10854.4|10861.8|10857.4|10857.2|10853.8|45
1655495490000|2022-06-17 19:51:30|10857.3|10853.3|10858.3|10854.3|10858.3|10854.3|10855.7|10852.9|30
1655495500000|2022-06-17 19:51:40|10857.2|10854.4|10856.2|10853.4|10858.8|10855.4|10856.2|10852.8|27
1655495510000|2022-06-17 19:51:50|10859.2|10856.4|10860.8|10852.8|10860.8|10856.4|10858.4|10852.4|22
1655495520000|2022-06-17 19:52:00|10859.3|10855.3|10858.2|10855.4|10859.3|10856.4|10858.2|10855.3|0
1655495540000|2022-06-17 19:52:20|10857.7|10854.9|10858.3|10854.3|10859.3|10856.4|10857.2|10854.3|11
1655495550000|2022-06-17 19:52:30|10858.2|10855.4|10859.3|10855.3|10860.8|10856.4|10857.7|10852.8|48
1655495560000|2022-06-17 19:52:40|10859.7|10856.9|10859.2|10856.4|10859.7|10856.9|10858.2|10854.3|13
1655495570000|2022-06-17 19:52:50|10859.7|10856.9|10857.3|10853.3|10859.7|10856.9|10856.2|10853.3|53
1655495580000|2022-06-17 19:53:00|10857.2|10854.4|10859.7|10856.9|10859.7|10856.9|10857.2|10854.4|28
1655495590000|2022-06-17 19:53:10|10859.2|10856.4|10859.3|10855.3|10860.8|10856.4|10857.7|10851.8|31
1655495600000|2022-06-17 19:53:20|10860.8|10852.8|10857.7|10854.9|10860.8|10855.3|10856.2|10851.8|10
1655495610000|2022-06-17 19:53:30|10858.2|10855.4|10858.2|10855.4|10858.2|10855.4|10858.2|10855.4|4
1655495620000|2022-06-17 19:53:40|10859.8|10851.8|10857.2|10854.4|10859.8|10854.4|10857.2|10851.8|24
1655495630000|2022-06-17 19:53:50|10857.3|10853.3|10856.3|10852.3|10857.8|10854.4|10854.7|10849.8|58
1655495640000|2022-06-17 19:54:00|10857.3|10849.3|10858.3|10854.3|10858.3|10854.4|10855.2|10849.3|32
1655495650000|2022-06-17 19:54:10|10858.2|10855.4|10859.3|10855.3|10859.3|10855.4|10858.2|10855.3|61
1655495660000|2022-06-17 19:54:20|10859.7|10856.9|10865.3|10861.3|10868.8|10864.4|10859.7|10856.9|202
1655495670000|2022-06-17 19:54:30|10865.2|10862.4|10867.2|10864.4|10867.2|10864.4|10865.2|10862.4|3
1655495680000|2022-06-17 19:54:40|10866.7|10863.9|10866.7|10863.9|10866.7|10863.9|10866.7|10863.9|1
1655495690000|2022-06-17 19:54:50|10866.2|10863.4|10866.3|10862.3|10866.3|10863.4|10866.2|10862.3|1
1655495700000|2022-06-17 19:55:00|10867.3|10863.3|10874.2|10871.4|10874.8|10871.4|10867.2|10860.8|53
1655495710000|2022-06-17 19:55:10|10875.3|10871.3|10869.3|10865.3|10875.3|10872.4|10868.2|10864.8|37
1655495720000|2022-06-17 19:55:20|10868.2|10865.4|10869.3|10865.3|10869.3|10865.4|10868.2|10865.3|0
1655495730000|2022-06-17 19:55:30|10869.2|10866.4|10878.3|10874.3|10878.3|10874.4|10869.2|10865.8|33
1655495740000|2022-06-17 19:55:40|10877.2|10874.4|10878.2|10875.4|10879.8|10875.4|10875.7|10871.8|40
1655495750000|2022-06-17 19:55:50|10879.3|10875.3|10877.3|10873.3|10879.8|10875.4|10875.7|10871.8|8
1655495760000|2022-06-17 19:56:00|10877.2|10874.4|10876.3|10872.3|10877.8|10874.4|10876.3|10872.3|9
1655495770000|2022-06-17 19:56:10|10875.2|10872.4|10872.2|10869.4|10876.3|10872.4|10872.2|10869.3|5
1655495780000|2022-06-17 19:56:20|10873.3|10869.3|10873.3|10869.3|10873.3|10870.4|10873.2|10869.3|4
1655495790000|2022-06-17 19:56:30|10873.2|10870.4|10873.8|10865.8|10874.8|10870.4|10872.2|10864.8|7
1655495800000|2022-06-17 19:56:40|10872.8|10864.8|10867.3|10863.3|10872.8|10864.8|10865.2|10862.4|25
1655495810000|2022-06-17 19:56:50|10867.7|10864.9|10868.3|10864.3|10871.3|10864.9|10867.3|10862.8|8
1655495820000|2022-06-17 19:57:00|10870.8|10862.8|10872.3|10868.3|10872.3|10868.4|10869.3|10862.8|7
1655495830000|2022-06-17 19:57:10|10871.2|10868.4|10871.2|10868.4|10871.2|10868.4|10871.2|10868.4|2
1655495840000|2022-06-17 19:57:20|10872.3|10868.3|10870.8|10862.8|10872.3|10868.4|10868.3|10862.8|9
1655495850000|2022-06-17 19:57:30|10868.3|10864.3|10867.3|10863.3|10871.8|10866.3|10866.9|10862.8|13
1655495860000|2022-06-17 19:57:40|10865.7|10862.9|10863.3|10859.3|10867.3|10863.9|10861.2|10856.8|55
1655495870000|2022-06-17 19:57:50|10863.2|10860.4|10859.3|10855.3|10863.2|10860.4|10857.7|10853.8|77
1655495880000|2022-06-17 19:58:00|10860.3|10856.3|10860.3|10856.3|10860.3|10856.4|10858.2|10855.3|8
1655495890000|2022-06-17 19:58:10|10858.7|10855.9|10860.2|10857.4|10862.8|10858.4|10858.7|10854.8|6
1655495900000|2022-06-17 19:58:20|10859.7|10856.9|10862.2|10859.4|10862.2|10859.4|10858.2|10855.3|132
1655495910000|2022-06-17 19:58:30|10863.3|10859.3|10861.7|10858.9|10865.8|10860.4|10861.7|10857.8|29
1655495920000|2022-06-17 19:58:40|10860.4|10856.4|10858.3|10854.3|10862.8|10857.4|10853.2|10849.9|90
1655495930000|2022-06-17 19:58:50|10859.8|10851.8|10858.8|10850.8|10859.8|10851.8|10858.8|10850.8|15
1655495940000|2022-06-17 19:59:00|10856.3|10852.3|10859.3|10855.3|10859.3|10855.3|10854.7|10851.9|10
1655495950000|2022-06-17 19:59:10|10858.2|10855.4|10857.3|10853.3|10861.8|10855.4|10857.2|10852.3|8
1655495960000|2022-06-17 19:59:20|10856.2|10853.4|10856.2|10853.4|10856.2|10853.4|10856.2|10853.4|1
1655495970000|2022-06-17 19:59:30|10855.7|10852.9|10854.2|10851.4|10858.8|10853.4|10853.7|10850.8|11
1655495980000|2022-06-17 19:59:40|10853.7|10850.9|10853.2|10850.4|10856.3|10852.4|10853.2|10850.4|20
1655495990000|2022-06-17 19:59:50|10854.3|10850.3|10842.4|10838.4|10854.8|10851.9|10837.4|10831.4|203
1655496000000|2022-06-17 20:00:00|10841.3|10838.5|10845.3|10842.5|10848.4|10842.5|10841.3|10835.4|59
1655496010000|2022-06-17 20:00:10|10845.7|10842.9|10845.4|10841.4|10847.8|10845|10843.2|10837.9|54
1655496020000|2022-06-17 20:00:20|10845.3|10842.5|10841.3|10837.3|10845.3|10842.5|10840.2|10835.9|64
1655496030000|2022-06-17 20:00:30|10841.7|10838.9|10841.3|10837.3|10841.7|10838.9|10839.7|10836.9|5
1655496040000|2022-06-17 20:00:40|10843.7|10840.9|10845.2|10842.4|10846.8|10842.9|10843.7|10838.8|32
1655496050000|2022-06-17 20:00:50|10846.7|10843.9|10845.3|10841.3|10852.8|10847.3|10845.3|10841.3|38
1655496060000|2022-06-17 20:01:00|10845.2|10842.4|10845.3|10841.3|10845.3|10842.4|10844.2|10841.3|2
1655496070000|2022-06-17 20:01:10|10844.2|10841.4|10845.2|10842.4|10845.3|10842.4|10844.2|10840.8|16
1655496090000|2022-06-17 20:01:30|10845.7|10842.9|10845.7|10842.9|10845.7|10842.9|10845.7|10842.9|6
1655496100000|2022-06-17 20:01:40|10845.2|10842.4|10845.2|10842.4|10845.7|10842.9|10845.2|10842.4|9
1655496110000|2022-06-17 20:01:50|10845.7|10842.9|10845.7|10842.9|10845.7|10842.9|10845.7|10842.9|21
1655496120000|2022-06-17 20:02:00|10845.2|10842.4|10842.2|10839.4|10845.7|10842.9|10842.2|10839.3|21
1655496130000|2022-06-17 20:02:10|10842.3|10838.3|10844.7|10841.9|10845.3|10842.4|10842.3|10838.3|73
1655496140000|2022-06-17 20:02:20|10845.2|10842.4|10843.7|10840.9|10845.7|10842.9|10843.2|10840.4|33
1655496150000|2022-06-17 20:02:30|10843.2|10840.4|10844.2|10841.4|10844.2|10841.4|10843.2|10840.4|5
1655496160000|2022-06-17 20:02:40|10845.2|10842.4|10845.7|10842.9|10845.7|10842.9|10845.2|10842.4|58
1655496170000|2022-06-17 20:02:50|10845.2|10842.4|10845.2|10842.4|10845.7|10842.9|10845.2|10842.4|18
1655496180000|2022-06-17 20:03:00|10845.7|10842.9|10845.2|10842.4|10845.7|10842.9|10845.2|10842.4|56
1655496190000|2022-06-17 20:03:10|10845.7|10842.9|10845.2|10842.4|10845.7|10842.9|10844.7|10841.9|14
1655496200000|2022-06-17 20:03:20|10844.7|10841.9|10844.2|10841.4|10845.2|10842.4|10843.2|10840.4|35
1655496210000|2022-06-17 20:03:30|10844.7|10841.9|10841.7|10838.9|10845.2|10842.4|10841.7|10838.9|7
1655496220000|2022-06-17 20:03:40|10841.2|10838.4|10840.2|10837.4|10841.3|10838.4|10840.2|10837.3|3
1655496230000|2022-06-17 20:03:50|10839.3|10835.3|10839.2|10836.4|10840.3|10836.4|10838.2|10835.3|3
1655496240000|2022-06-17 20:04:00|10838.7|10835.9|10839.7|10836.9|10843.3|10840.4|10838.7|10835.9|28
1655496250000|2022-06-17 20:04:10|10840.2|10837.4|10840.3|10836.3|10841.7|10838.9|10839.7|10836.3|7
1655496260000|2022-06-17 20:04:20|10840.2|10837.4|10840.3|10836.3|10840.8|10837.4|10840.2|10836.3|3
1655496270000|2022-06-17 20:04:30|10840.2|10837.4|10839.7|10836.9|10840.2|10837.4|10839.7|10836.9|1
1655496280000|2022-06-17 20:04:40|10839.2|10836.4|10838.2|10835.4|10839.3|10836.4|10838.2|10835.3|5
1655496290000|2022-06-17 20:04:50|10837.2|10834.4|10837.2|10834.4|10837.2|10834.4|10837.2|10834.4|4
1655496300000|2022-06-17 20:05:00|10838.3|10834.3|10839.2|10836.4|10839.2|10836.4|10837.2|10834.3|16
1655496310000|2022-06-17 20:05:10|10839.7|10836.9|10839.2|10836.4|10841.2|10838.4|10838.2|10835.3|57
1655496320000|2022-06-17 20:05:20|||||||||2
1655496330000|2022-06-17 20:05:30|10838.2|10835.4|10839.2|10836.4|10839.2|10836.4|10838.2|10835.4|9
1655496340000|2022-06-17 20:05:40|10838.7|10835.9|10839.3|10835.3|10839.3|10836.4|10838.7|10835.3|0
1655496350000|2022-06-17 20:05:50|10838.2|10835.4|10838.2|10835.4|10839.3|10835.4|10837.7|10834.9|4
1655496360000|2022-06-17 20:06:00|10839.3|10835.3|10839.3|10835.3|10839.3|10835.3|10839.3|10835.3|7
1655496370000|2022-06-17 20:06:10|10839.2|10836.4|10839.3|10835.3|10839.8|10836.4|10839.2|10835.3|0
1655496380000|2022-06-17 20:06:20|10838.2|10835.4|10839.3|10835.3|10839.3|10835.4|10838.2|10835.3|2
1655496390000|2022-06-17 20:06:30|10838.2|10835.4|10838.2|10835.4|10838.2|10835.4|10838.2|10835.4|0
1655496400000|2022-06-17 20:06:40|10837.2|10834.4|10837.2|10834.4|10837.2|10834.4|10837.2|10834.4|5
1655496410000|2022-06-17 20:06:50|10838.2|10835.4|10838.2|10835.4|10838.7|10835.9|10838.2|10835.4|7
1655496420000|2022-06-17 20:07:00|10838.3|10834.3|10837.7|10834.9|10838.3|10835.4|10837.7|10834.3|3
1655496430000|2022-06-17 20:07:10|10837.2|10834.4|10837.2|10834.4|10837.3|10834.4|10837.2|10833.3|21
1655496440000|2022-06-17 20:07:20|10837.3|10833.3|10836.2|10833.4|10837.3|10833.4|10836.2|10833.3|3
1655496450000|2022-06-17 20:07:30|10834.2|10831.4|10834.2|10831.4|10834.3|10831.4|10833.2|10830.3|17
1655496460000|2022-06-17 20:07:40|10834.3|10830.3|10831.2|10828.4|10834.3|10830.4|10830.7|10827.9|35
1655496470000|2022-06-17 20:07:50|10828.2|10825.4|10825.2|10822.4|10829.2|10826.4|10825.2|10819.8|49
1655496480000|2022-06-17 20:08:00|10825.7|10822.9|10823.3|10819.3|10825.7|10822.9|10823.2|10819.3|10
1655496490000|2022-06-17 20:08:10|10821.7|10818.9|10822.7|10819.9|10823.3|10819.9|10821.7|10818.9|7
1655496500000|2022-06-17 20:08:20|10823.2|10820.4|10824.2|10821.4|10824.3|10821.4|10823.2|10820.3|9
1655496510000|2022-06-17 20:08:30|10823.7|10820.9|10823.7|10820.9|10824.3|10821.4|10822.7|10819.9|5
1655496520000|2022-06-17 20:08:40|10823.4|10815.4|10820.3|10816.3|10823.4|10818.9|10820.2|10815.4|71
1655496530000|2022-06-17 20:08:50|10819.2|10816.4|10818.2|10815.4|10819.7|10816.9|10818.2|10815.3|15
1655496540000|2022-06-17 20:09:00|10818.7|10815.9|10818.7|10815.9|10818.7|10815.9|10818.7|10815.9|13
1655496550000|2022-06-17 20:09:10|10819.2|10816.4|10821.2|10818.4|10823.8|10819.9|10819.2|10815.8|15
1655496570000|2022-06-17 20:09:30|10822.3|10818.3|10820.3|10816.3|10822.8|10818.4|10820.3|10814.8|6
1655496580000|2022-06-17 20:09:40|10820.2|10817.4|10820.3|10816.3|10820.3|10817.4|10820.2|10816.3|0
1655496600000|2022-06-17 20:10:00|10820.2|10817.4|10819.2|10816.4|10820.2|10817.4|10819.2|10816.4|5
1655496610000|2022-06-17 20:10:10|10820.3|10816.3|10820.3|10816.3|10820.3|10816.3|10820.3|10816.3|0
1655496620000|2022-06-17 20:10:20|10821.3|10817.3|10821.3|10817.3|10821.3|10818.4|10821.2|10817.3|5
1655496630000|2022-06-17 20:10:30|||||||||1
1655496640000|2022-06-17 20:10:40|10820.2|10817.4|10820.2|10817.4|10820.2|10817.4|10820.2|10817.4|0
1655496650000|2022-06-17 20:10:50|10819.3|10815.3|10818.2|10815.4|10819.3|10815.4|10818.2|10815.3|7
1655496660000|2022-06-17 20:11:00|10818.3|10814.3|10818.3|10814.3|10818.3|10814.3|10818.3|10814.3|6
1655496670000|2022-06-17 20:11:10|10818.2|10815.4|10818.2|10815.4|10818.2|10815.4|10818.2|10815.4|4
1655496680000|2022-06-17 20:11:20|10818.3|10814.3|10818.3|10814.3|10818.3|10815.4|10818.2|10814.3|7
1655496690000|2022-06-17 20:11:30|10817.2|10814.4|10814.2|10811.4|10817.2|10814.4|10814.2|10811.3|24
1655496700000|2022-06-17 20:11:40|10815.3|10811.3|10815.7|10812.9|10816.3|10812.9|10814.2|10811.3|4
1655496710000|2022-06-17 20:11:50|10815.2|10812.4|10815.2|10812.4|10816.3|10812.4|10815.2|10812.3|3
1655496720000|2022-06-17 20:12:00|10816.7|10813.9|10815.2|10812.4|10817.7|10814.9|10814.7|10811.3|5
1655496730000|2022-06-17 20:12:10|10816.3|10812.3|10816.3|10812.3|10816.3|10812.3|10816.3|10812.3|1
1655496740000|2022-06-17 20:12:20|10815.2|10812.4|10817.3|10813.3|10817.3|10813.4|10815.2|10812.3|5
1655496750000|2022-06-17 20:12:30|10816.2|10813.4|10816.3|10812.3|10816.7|10813.9|10815.2|10811.8|4
1655496760000|2022-06-17 20:12:40|10815.7|10812.9|10811.3|10807.3|10815.7|10812.9|10810.7|10807.3|18
1655496770000|2022-06-17 20:12:50|10809.7|10806.9|10811.2|10808.4|10812.3|10808.9|10809.7|10806.9|2
1655496780000|2022-06-17 20:13:00|10812.7|10809.9|10813.2|10810.4|10813.2|10810.4|10812.7|10809.9|6
1655496790000|2022-06-17 20:13:10|10814.3|10810.3|10814.3|10810.3|10814.3|10811.4|10814.2|10810.3|8
1655496800000|2022-06-17 20:13:20|10814.2|10811.4|10816.2|10813.4|10816.2|10813.4|10814.2|10811.3|8
1655496810000|2022-06-17 20:13:30|10816.7|10813.9|10816.7|10813.9|10816.7|10813.9|10816.7|10813.9|0
1655496820000|2022-06-17 20:13:40|10819.2|10816.4|10818.2|10815.4|10819.3|10816.4|10816.7|10813.9|24
1655496830000|2022-06-17 20:13:50|10818.6|10815.8|10817.2|10814.4|10818.6|10815.8|10817.2|10814.3|4
1655496840000|2022-06-17 20:14:00|10820.3|10816.3|10819.2|10816.4|10822.7|10816.8|10819.1|10814.3|36
1655496850000|2022-06-17 20:14:10|10820.3|10816.3|10820.1|10817.3|10820.6|10817.8|10819.7|10816.3|11
1655496860000|2022-06-17 20:14:20|10820.2|10816.2|10820.2|10816.2|10822.2|10819.4|10819.7|10816.2|2
1655496870000|2022-06-17 20:14:30|10819.1|10816.3|10819.2|10815.2|10819.3|10816.3|10818.1|10815.2|4
1655496880000|2022-06-17 20:14:40|10817.6|10814.8|10818.1|10815.3|10819.6|10816.8|10817.6|10814.8|7
1655496890000|2022-06-17 20:14:50|10818.3|10814.3|10815.1|10812.3|10818.3|10814.4|10814.6|10811.8|11
1655496900000|2022-06-17 20:15:00|10813.7|10810.9|10812.2|10808.2|10813.7|10810.9|10810.7|10807.9|10
1655496910000|2022-06-17 20:15:10|10812.6|10809.8|10812.1|10809.3|10812.6|10809.8|10812.1|10808.2|6
1655496920000|2022-06-17 20:15:20|10812.6|10809.8|10815.2|10811.2|10815.2|10811.3|10812.6|10809.8|9
1655496930000|2022-06-17 20:15:30|10815.1|10812.3|10815.6|10812.8|10815.6|10812.8|10815.1|10812.3|0
1655496940000|2022-06-17 20:15:40|10816.1|10813.3|10813.2|10810.4|10816.1|10813.3|10811.7|10807.7|71
1655496950000|2022-06-17 20:15:50|10814.2|10810.2|10811.2|10808.4|10814.2|10810.4|10811.2|10808.4|18
1655496960000|2022-06-17 20:16:00|10811.1|10808.3|10809.2|10806.4|10812.2|10808.3|10809.2|10806.2|22
1655496970000|2022-06-17 20:16:10|10810.3|10806.3|10810.2|10807.4|10810.7|10807.9|10808.7|10805.9|17
1655496980000|2022-06-17 20:16:20|10810.7|10807.9|10811.2|10808.4|10811.2|10808.4|10810.2|10807.2|2
1655496990000|2022-06-17 20:16:30|10811.6|10808.8|10813.1|10810.3|10813.1|10810.3|10811.6|10808.8|0
1655497000000|2022-06-17 20:16:40|10813.6|10810.8|10813.2|10810.4|10813.7|10810.9|10813.2|10810.4|1
1655497010000|2022-06-17 20:16:50|10813.6|10810.8|10813.7|10810.9|10813.7|10810.9|10813.6|10810.8|0
1655497020000|2022-06-17 20:17:00|10813.6|10810.8|10814.7|10811.9|10815.1|10812.3|10813.2|10810.4|13
1655497030000|2022-06-17 20:17:10|10814.6|10811.8|10815.2|10811.2|10815.2|10811.8|10814.6|10811.2|1
1655497040000|2022-06-17 20:17:20|10815.1|10812.3|10815.2|10812.4|10815.7|10812.9|10814.2|10810.3|7
1655497050000|2022-06-17 20:17:30|10814.7|10811.9|10813.2|10810.4|10814.7|10811.9|10813.2|10810.3|7
1655497060000|2022-06-17 20:17:40|10813.1|10810.3|10812.2|10809.4|10813.2|10810.4|10812.2|10809.2|2
1655497070000|2022-06-17 20:17:50|10812.3|10808.3|10811.2|10808.4|10812.3|10808.9|10811.1|10807.2|5
1655497080000|2022-06-17 20:18:00|10812.2|10809.4|10813.3|10809.3|10813.3|10809.4|10812.2|10809.3|9
1655497090000|2022-06-17 20:18:10|10812.3|10808.3|10812.1|10809.3|10812.3|10809.3|10812.1|10808.3|10
1655497100000|2022-06-17 20:18:20|10813.1|10810.3|10813.1|10810.3|10813.1|10810.3|10813.1|10810.3|2
1655497110000|2022-06-17 20:18:30|10814.1|10811.3|10814.1|10811.3|10814.3|10811.3|10814.1|10810.2|7
1655497120000|2022-06-17 20:18:40|10814.2|10810.2|10815.2|10811.2|10815.2|10811.8|10814.2|10810.2|37
1655497130000|2022-06-17 20:18:50|10815.1|10812.3|10815.2|10811.2|10816.3|10812.3|10814.1|10810.2|25
1655497140000|2022-06-17 20:19:00|10815.3|10811.3|10817.2|10813.2|10818.2|10813.3|10815.3|10809.7|7
1655497150000|2022-06-17 20:19:10|10816.1|10813.3|10816.1|10813.3|10816.1|10813.3|10816.1|10813.3|1
1655497160000|2022-06-17 20:19:20|||||||||1
1655497170000|2022-06-17 20:19:30|10818.1|10815.3|10823.1|10820.3|10824.2|10821.3|10818.1|10815.3|20
1655497180000|2022-06-17 20:19:40|10823.7|10820.9|10822.1|10819.3|10823.7|10820.9|10821.6|10818.8|1
1655497190000|2022-06-17 20:19:50|10822.2|10818.2|10821.1|10818.3|10822.2|10818.8|10820.6|10817.8|5
1655497200000|2022-06-17 20:20:00|10820.6|10817.8|10822.1|10819.3|10823.2|10819.3|10820.6|10817.8|9
1655497220000|2022-06-17 20:20:20|10823.2|10819.2|10820.1|10817.3|10823.6|10820.8|10820.1|10817.3|12
1655497230000|2022-06-17 20:20:30|10821.2|10817.2|10821.2|10817.2|10821.3|10818.3|10821.1|10817.2|1
1655497240000|2022-06-17 20:20:40|||||||||1
1655497250000|2022-06-17 20:20:50|10823.2|10818.4|10822.1|10819.3|10823.2|10819.3|10822.1|10818.4|1
1655497260000|2022-06-17 20:21:00|10823.1|10820.3|10826.1|10823.3|10828.7|10823.3|10823.1|10820.2|15
1655497270000|2022-06-17 20:21:10|10826.6|10823.8|10827.1|10824.3|10827.1|10824.3|10826.6|10823.8|5
1655497280000|2022-06-17 20:21:20|10827.6|10824.8|10830.1|10827.3|10830.1|10827.3|10827.6|10824.8|10
1655497290000|2022-06-17 20:21:30|10831.2|10827.2|10831.1|10828.3|10833.2|10829.3|10831.1|10827.2|6
1655497300000|2022-06-17 20:21:40|10833.2|10829.2|10832.2|10828.2|10833.2|10829.8|10831.6|10828.2|8
1655497310000|2022-06-17 20:21:50|10833.1|10830.3|10833.1|10830.3|10833.1|10830.3|10831.6|10828.8|6
1655497320000|2022-06-17 20:22:00|10832.6|10829.8|10831.1|10828.3|10832.6|10829.8|10831.1|10828.2|27
1655497330000|2022-06-17 20:22:10|10830.6|10827.8|10830.6|10827.8|10830.6|10827.8|10830.6|10827.8|3
1655497340000|2022-06-17 20:22:20|10831.1|10828.3|10830.6|10827.8|10831.1|10828.3|10830.6|10827.8|2
1655497350000|2022-06-17 20:22:30|10831.1|10828.3|10831.1|10828.3|10831.1|10828.3|10831.1|10828.3|2
1655497370000|2022-06-17 20:22:50|10830.6|10827.8|10829.1|10826.3|10830.6|10827.8|10829.1|10826.3|4
1655497380000|2022-06-17 20:23:00|10829.2|10825.2|10828.1|10825.3|10829.2|10825.3|10828.1|10825.2|4
1655497390000|2022-06-17 20:23:10|10827.6|10824.8|10829.1|10826.3|10829.1|10826.3|10827.6|10824.8|4
1655497400000|2022-06-17 20:23:20|10830.2|10826.2|10831.2|10827.2|10831.2|10827.3|10828.6|10825.8|4
1655497410000|2022-06-17 20:23:30|10831.1|10828.3|10830.2|10826.2|10831.1|10828.3|10829.1|10826.2|4
1655497420000|2022-06-17 20:23:40|10830.1|10827.3|10832.2|10828.2|10832.2|10828.2|10830.1|10827.3|7
1655497450000|2022-06-17 20:24:10|10832.1|10829.3|10835.2|10831.2|10835.2|10831.3|10832.1|10829.3|4
1655497460000|2022-06-17 20:24:20|10833.6|10830.8|10836.2|10832.2|10836.2|10832.3|10833.6|10830.8|4
1655497470000|2022-06-17 20:24:30|||||||||1
1655497480000|2022-06-17 20:24:40|10835.1|10832.3|10835.1|10832.3|10835.1|10832.3|10835.1|10832.3|2
1655497490000|2022-06-17 20:24:50|10836.1|10833.3|10837.1|10834.3|10837.1|10834.3|10836.1|10833.3|9
1655497500000|2022-06-17 20:25:00|10838.2|10834.2|10838.1|10835.3|10839.7|10836.3|10837.6|10834.2|13
1655497530000|2022-06-17 20:25:30|10837.6|10834.8|10838.1|10835.3|10838.1|10835.3|10837.6|10834.8|0
1655497560000|2022-06-17 20:26:00|10837.6|10834.8|10840.1|10837.3|10840.2|10837.3|10837.6|10834.8|3
1655497570000|2022-06-17 20:26:10|10838.6|10835.8|10839.1|10836.3|10839.1|10836.3|10838.6|10835.8|5
1655497580000|2022-06-17 20:26:20|10840.6|10837.8|10839.1|10836.3|10840.6|10837.8|10839.1|10836.2|5
1655497590000|2022-06-17 20:26:30|||||||||27
1655497600000|2022-06-17 20:26:40|10839.6|10836.8|10840.1|10837.3|10840.1|10837.3|10839.6|10836.8|5
1655497610000|2022-06-17 20:26:50|10840.6|10837.8|10841.1|10838.3|10842.2|10838.3|10840.1|10836.2|45
1655497620000|2022-06-17 20:27:00|10842.1|10839.3|10843.2|10839.2|10844.7|10840.3|10842.1|10836.7|31
1655497630000|2022-06-17 20:27:10|10842.1|10839.3|10841.1|10838.3|10842.2|10839.3|10840.6|10837.8|14
1655497640000|2022-06-17 20:27:20|10841.5|10838.7|10844.1|10841.3|10844.1|10841.3|10841.5|10838.7|111
1655497650000|2022-06-17 20:27:30|10847.7|10839.7|10850.1|10847.3|10851|10848.2|10846|10839.7|23
1655497660000|2022-06-17 20:27:40|10850.5|10847.7|10852.1|10849.3|10852.1|10849.3|10850.5|10847.7|8
1655497670000|2022-06-17 20:27:50|10852.2|10848.2|10852.1|10849.3|10853.2|10850.3|10852.1|10848.2|9
1655497680000|2022-06-17 20:28:00|10852.2|10848.2|10848.1|10845.3|10853.7|10849.3|10848.1|10845.3|13
1655497690000|2022-06-17 20:28:10|10848|10845.2|10845.1|10842.3|10848.2|10845.2|10845.1|10842.2|0
1655497700000|2022-06-17 20:28:20|10845.2|10841.2|10845.2|10841.2|10846.7|10841.3|10844.1|10838.7|12
1655497710000|2022-06-17 20:28:30|10845.6|10842.8|10848.2|10844.2|10848.2|10845.3|10845.6|10842.8|42
1655497720000|2022-06-17 20:28:40|10847.1|10844.3|10848.7|10840.7|10848.7|10844.3|10844.1|10838.7|14
1655497740000|2022-06-17 20:29:00|10846.2|10842.2|10847.1|10844.3|10848.7|10844.3|10846.2|10840.7|1
1655497750000|2022-06-17 20:29:10|10847.6|10844.8|10848.1|10845.3|10848.1|10845.3|10847.6|10844.8|5
1655497760000|2022-06-17 20:29:20|10849.2|10845.2|10848.1|10845.3|10849.2|10845.8|10848.1|10845.2|91
1655497790000|2022-06-17 20:29:50|10847.6|10844.8|10848.1|10845.3|10848.1|10845.3|10847.6|10844.8|1
1655497800000|2022-06-17 20:30:00|10847.6|10844.8|10848.1|10845.3|10851.7|10845.8|10847.6|10843.7|9
1655497810000|2022-06-17 20:30:10|10847.6|10844.8|10847.6|10844.8|10849.2|10845.3|10847.6|10844.8|21
1655497820000|2022-06-17 20:30:20|||||||||2
1655497830000|2022-06-17 20:30:30|10848.1|10845.3|10852.7|10844.7|10852.7|10846.2|10848.1|10844.7|9
1655497840000|2022-06-17 20:30:40|10850.2|10846.2|10851.2|10847.2|10852.7|10847.3|10850.1|10844.7|6
1655497860000|2022-06-17 20:31:00|10850.1|10847.3|10849.2|10845.2|10851.2|10847.3|10849.1|10845.2|5
1655497870000|2022-06-17 20:31:10|10848.1|10845.3|10848.1|10845.3|10849.2|10845.3|10847.6|10844.8|10
1655497880000|2022-06-17 20:31:20|10849.2|10845.2|10849.1|10846.3|10850.2|10846.8|10848.6|10845.2|5
1655497890000|2022-06-17 20:31:30|||||||||1
1655497900000|2022-06-17 20:31:40|10849.2|10845.2|10849.2|10845.2|10849.2|10845.2|10849.2|10845.2|0
1655497910000|2022-06-17 20:31:50|10850.2|10846.2|10849.1|10846.3|10850.2|10846.3|10849.1|10846.2|2
1655497920000|2022-06-17 20:32:00|10850.2|10846.2|10850.1|10847.3|10850.2|10847.3|10850.1|10846.2|2
1655497930000|2022-06-17 20:32:10|10849.6|10846.8|10850.2|10846.2|10850.2|10846.8|10849.6|10846.2|3
1655497940000|2022-06-17 20:32:20|||||||||1
1655497950000|2022-06-17 20:32:30|10849.1|10846.3|10849.1|10846.3|10849.1|10846.3|10849.1|10846.3|1
1655497970000|2022-06-17 20:32:50|10848.1|10845.3|10848.1|10845.3|10848.1|10845.3|10847.6|10844.8|13
1655497980000|2022-06-17 20:33:00|10849|10846.2|10849.1|10846.3|10849.1|10846.3|10849|10846.2|6
1655497990000|2022-06-17 20:33:10|10849.6|10846.8|10851.2|10847.2|10851.2|10847.3|10849.6|10846.8|0
1655498000000|2022-06-17 20:33:20|||||||||1
1655498010000|2022-06-17 20:33:30|10851.1|10848.3|10851.1|10848.3|10851.1|10848.3|10851.1|10848.3|0
1655498020000|2022-06-17 20:33:40|10852.1|10849.3|10852.1|10849.3|10852.1|10849.3|10852.1|10849.3|0
1655498030000|2022-06-17 20:33:50|10852.6|10849.8|10852.1|10849.3|10853.1|10850.3|10852.1|10848.2|10
1655498040000|2022-06-17 20:34:00|10851.6|10848.8|10852.1|10849.3|10853.1|10850.3|10851.6|10848.8|4
1655498050000|2022-06-17 20:34:10|10852.6|10849.8|10854.1|10851.3|10854.1|10851.3|10852.6|10849.8|1
1655498060000|2022-06-17 20:34:20|10854.6|10851.8|10854.6|10851.8|10854.6|10851.8|10854.6|10851.8|0
1655498070000|2022-06-17 20:34:30|10853.1|10850.3|10855.2|10851.2|10857.7|10851.2|10853.1|10848.6|14
1655498080000|2022-06-17 20:34:40|10854.1|10851.3|10856.1|10853.3|10856.5|10853.7|10854.1|10851.2|4
1655498090000|2022-06-17 20:34:50|10856.5|10853.7|10857.1|10854.3|10857.2|10854.3|10856.1|10853.2|5
1655498100000|2022-06-17 20:35:00|||||||||1
1655498110000|2022-06-17 20:35:10|10857.2|10853.2|10855.2|10851.2|10858.7|10853.2|10855.2|10849.7|9
1655498120000|2022-06-17 20:35:20|||||||||1
1655498130000|2022-06-17 20:35:30|10854.1|10851.3|10854.1|10851.3|10854.1|10851.3|10854.1|10851.3|0
1655498140000|2022-06-17 20:35:40|10854.6|10851.8|10854.1|10851.3|10854.6|10851.8|10854.1|10851.3|1
1655498150000|2022-06-17 20:35:50|10854.6|10851.8|10854.1|10851.3|10854.6|10851.8|10854.1|10851.3|0
1655498160000|2022-06-17 20:36:00|10854|10851.2|10852.1|10848.1|10854|10851.2|10849.1|10846.3|22
1655498170000|2022-06-17 20:36:10|10851|10848.2|10852.1|10848.1|10852.1|10848.2|10851|10848.1|0
1655498180000|2022-06-17 20:36:20|10852.2|10848.2|10843.6|10840.8|10852.2|10848.2|10843.6|10840.8|37
1655498190000|2022-06-17 20:36:30|10844.1|10841.3|10846.2|10842.2|10848.1|10842.2|10844.1|10839.7|3
1655498200000|2022-06-17 20:36:40|10846.5|10843.7|10845.1|10842.3|10847.7|10843.7|10845|10839.7|10
1655498210000|2022-06-17 20:36:50|10845.2|10841.2|10845.2|10841.2|10845.2|10841.2|10845.2|10841.2|1
1655498220000|2022-06-17 20:37:00|||||||||1
1655498230000|2022-06-17 20:37:10|||||||||2
1655498240000|2022-06-17 20:37:20|10844.1|10841.3|10844.1|10841.3|10844.1|10841.3|10844.1|10841.3|0
1655498250000|2022-06-17 20:37:30|10845.2|10841.2|10847.2|10843.2|10847.2|10844.2|10845.1|10841.2|11
1655498260000|2022-06-17 20:37:40|10846.1|10843.3|10846.1|10843.3|10846.1|10843.3|10846.1|10843.3|6
1655498270000|2022-06-17 20:37:50|10847.2|10843.2|10847.2|10843.2|10847.2|10843.2|10847.2|10843.2|3
1655498280000|2022-06-17 20:38:00|10847.1|10844.3|10845.6|10842.8|10847.1|10844.3|10845.6|10842.8|6
1655498290000|2022-06-17 20:38:10|10847.1|10843.1|10847.2|10843.2|10847.2|10843.2|10847.1|10843.1|4
1655498300000|2022-06-17 20:38:20|10845.6|10842.8|10843.6|10840.8|10845.6|10842.8|10843.6|10840.8|1
1655498310000|2022-06-17 20:38:30|10843.2|10839.2|10844.2|10840.2|10845.7|10840.2|10842.6|10837.7|7
1655498320000|2022-06-17 20:38:40|10842.6|10839.8|10844.6|10841.8|10844.6|10841.8|10842.6|10839.8|2
1655498330000|2022-06-17 20:38:50|10844.1|10841.3|10845.2|10841.2|10847.7|10841.3|10844.1|10839.7|9
1655498340000|2022-06-17 20:39:00|10847.7|10839.7|10845.2|10841.2|10847.7|10842.2|10843.6|10839.7|10
1655498350000|2022-06-17 20:39:10|10844.1|10841.3|10845.2|10841.2|10845.2|10841.3|10844.1|10841.2|0
1655498360000|2022-06-17 20:39:20|10845.1|10842.3|10845.1|10842.3|10845.1|10842.3|10845.1|10842.3|2
1655498370000|2022-06-17 20:39:30|10846.2|10842.2|10846.2|10842.2|10846.2|10842.2|10846.2|10842.2|2
1655498390000|2022-06-17 20:39:50|10846.1|10843.3|10846.1|10843.3|10846.1|10843.3|10846.1|10843.3|1
1655498400000|2022-06-17 20:40:00|10844.6|10841.8|10846.2|10842.2|10846.2|10842.3|10844.1|10841.3|21
1655498410000|2022-06-17 20:40:10|||||||||7
1655498440000|2022-06-17 20:40:40|10845.1|10842.3|10844.1|10841.3|10845.2|10842.3|10844.1|10841.2|11
1655498450000|2022-06-17 20:40:50|10842.6|10839.8|10845.1|10842.3|10847.7|10842.3|10842.6|10838.7|27
1655498460000|2022-06-17 20:41:00|10844.2|10840.2|10844.1|10841.3|10844.2|10841.3|10844.1|10840.2|6
1655498470000|2022-06-17 20:41:10|10845.2|10841.2|10845.2|10841.2|10845.2|10841.2|10845.2|10841.2|1
1655498480000|2022-06-17 20:41:20|10844.2|10840.2|10843.2|10839.2|10845.7|10840.2|10843.2|10837.7|12
1655498490000|2022-06-17 20:41:30|10841.6|10838.8|10843.2|10839.2|10843.2|10839.2|10841.6|10838.8|1
1655498510000|2022-06-17 20:41:50|10845.7|10837.7|10844.2|10840.2|10845.7|10840.2|10844.2|10837.7|2
1655498520000|2022-06-17 20:42:00|10840.6|10837.8|10841.1|10838.3|10844.7|10838.3|10840.6|10836.7|43
1655498530000|2022-06-17 20:42:10|||||||||2
1655498540000|2022-06-17 20:42:20|||||||||7
1655498550000|2022-06-17 20:42:30|||||||||5
1655498560000|2022-06-17 20:42:40|10842.2|10838.2|10843.2|10839.2|10843.2|10840.3|10841.1|10838.2|10
1655498570000|2022-06-17 20:42:50|10844.2|10840.2|10844.1|10841.3|10845.2|10842.3|10844.1|10840.2|28
1655498580000|2022-06-17 20:43:00|10845.1|10842.3|10845.6|10842.8|10845.6|10842.8|10845.1|10842.3|2
1655498590000|2022-06-17 20:43:10|10847.2|10843.2|10846.1|10843.3|10847.2|10843.3|10846.1|10843.2|3
1655498600000|2022-06-17 20:43:20|10845.6|10842.8|10846.1|10843.3|10846.6|10843.8|10845.6|10842.8|10
1655498620000|2022-06-17 20:43:40|||||||||1
1655498630000|2022-06-17 20:43:50|10847.2|10843.2|10847.2|10843.2|10848.2|10844.3|10847.1|10843.2|15
1655498640000|2022-06-17 20:44:00|||||||||6
1655498650000|2022-06-17 20:44:10|||||||||6
1655498660000|2022-06-17 20:44:20|10847.1|10844.3|10845.6|10842.8|10847.7|10844.3|10845.6|10842.8|7
1655498670000|2022-06-17 20:44:30|10846.1|10843.3|10846.1|10843.3|10846.6|10843.8|10846.1|10843.3|7
1655498690000|2022-06-17 20:44:50|10847.2|10843.2|10846.2|10842.2|10847.2|10843.2|10846.2|10842.2|69
1655498700000|2022-06-17 20:45:00|10847.7|10839.7|10838.2|10834.2|10847.7|10844.7|10837.5|10834.2|19
1655498710000|2022-06-17 20:45:10|10840.7|10832.7|10836.2|10832.2|10840.7|10835.3|10836.2|10832.2|9
1655498720000|2022-06-17 20:45:20|10835.1|10832.3|10833.5|10830.7|10835.1|10832.3|10833.5|10830.7|8
1655498730000|2022-06-17 20:45:30|10833.6|10830.8|10834|10831.2|10834|10831.2|10833.6|10830.8|3
1655498740000|2022-06-17 20:45:40|10833.5|10830.7|10834.1|10831.3|10834.1|10831.3|10833.5|10830.7|2
1655498750000|2022-06-17 20:45:50|10834|10831.2|10832.7|10824.7|10835.7|10831.2|10832.2|10824.2|10
1655498760000|2022-06-17 20:46:00|10831.1|10827.1|10835.1|10832.3|10836.7|10832.3|10831|10824.2|13
1655498770000|2022-06-17 20:46:10|10835.5|10832.7|10836.1|10832.1|10836.2|10832.8|10835.1|10832.1|97
1655498790000|2022-06-17 20:46:30|||||||||1
1655498800000|2022-06-17 20:46:40|10836|10833.2|10836|10833.2|10836|10833.2|10836|10833.2|0
1655498810000|2022-06-17 20:46:50|||||||||1
1655498820000|2022-06-17 20:47:00|10836.5|10833.7|10839.5|10836.7|10839.6|10836.8|10836.5|10833.7|9
1655498830000|2022-06-17 20:47:10|10839|10836.2|10839|10836.2|10839|10836.2|10839|10836.2|3
1655498840000|2022-06-17 20:47:20|10840.1|10836.1|10839|10836.2|10840.1|10836.2|10839|10836.1|15
1655498850000|2022-06-17 20:47:30|10840.1|10836.1|10840|10837.2|10840.1|10837.2|10839.5|10836.1|1
1655498860000|2022-06-17 20:47:40|10840.1|10836.1|10839|10836.2|10840.1|10836.7|10839|10836.1|4
1655498870000|2022-06-17 20:47:50|10840|10837.2|10843.6|10835.6|10843.6|10837.2|10840|10835.6|3
1655498880000|2022-06-17 20:48:00|10842.1|10838.1|10843.1|10839.1|10843.1|10839.2|10842|10838.1|17
1655498890000|2022-06-17 20:48:10|10845.6|10837.6|10843|10840.2|10846.6|10840.7|10843|10837.6|13
1655498900000|2022-06-17 20:48:20|10844.1|10840.1|10845.1|10841.1|10846.1|10842.7|10844|10840.1|6
1655498910000|2022-06-17 20:48:30|10844|10841.2|10847.1|10843.1|10847.1|10844.2|10844|10841.1|16
1655498920000|2022-06-17 20:48:40|10848.1|10844.1|10849.1|10845.1|10850.6|10845.2|10848|10842.2|23
1655498930000|2022-06-17 20:48:50|10850.6|10842.6|10850.6|10842.6|10850.6|10842.6|10850.6|10842.6|4
1655498940000|2022-06-17 20:49:00|10849.1|10845.1|10848.1|10844.1|10850.6|10846.7|10847|10842.6|34
1655498950000|2022-06-17 20:49:10|10849.6|10841.6|10848.1|10844.1|10849.6|10845.2|10846|10841.6|18
1655498960000|2022-06-17 20:49:20|10849.6|10841.6|10848|10845.2|10850.6|10846.2|10847.6|10841.6|39
1655498970000|2022-06-17 20:49:30|10849|10846.2|10852|10849.2|10853.1|10849.7|10848|10842.6|84
1655498980000|2022-06-17 20:49:40|10852.1|10848.1|10853.1|10849.1|10856.6|10852.7|10852|10846.6|41
1655498990000|2022-06-17 20:49:50|10853|10850.2|10855.1|10851.1|10855.1|10851.2|10852|10848.1|15
1655499000000|2022-06-17 20:50:00|10855|10852.2|10853.1|10849.1|10857.6|10853.2|10852.1|10846.6|46
1655499010000|2022-06-17 20:50:10|10855.6|10847.6|10855.6|10847.6|10855.6|10847.6|10855.6|10847.6|2
1655499020000|2022-06-17 20:50:20|10854.1|10850.1|10856.6|10848.6|10856.6|10850.1|10854.1|10848.1|3
1655499030000|2022-06-17 20:50:30|10855.1|10851.1|10856|10853.2|10856.1|10853.2|10854.5|10851.1|20
1655499040000|2022-06-17 20:50:40|10855|10852.2|10855|10852.2|10855|10852.2|10855|10852.2|2
1655499050000|2022-06-17 20:50:50|10855.5|10852.7|10856|10853.2|10856|10853.2|10855.5|10852.7|17
1655499060000|2022-06-17 20:51:00|10856.5|10853.7|10857.1|10853.1|10857.1|10853.7|10856.5|10853.1|16
1655499070000|2022-06-17 20:51:10|10857|10854.2|10854|10851.2|10857.1|10854.2|10854|10851.2|12
1655499080000|2022-06-17 20:51:20|10857.6|10849.6|10857.6|10849.6|10857.6|10849.6|10857.6|10849.6|5
1655499090000|2022-06-17 20:51:30|10855.1|10851.1|10855.1|10851.1|10855.5|10852.7|10855|10851.1|7
1655499100000|2022-06-17 20:51:40|10856|10853.2|10856|10853.2|10856|10853.2|10856|10853.2|0
1655499110000|2022-06-17 20:51:50|10856.5|10853.7|10860.6|10852.6|10861.1|10855.7|10856|10851.6|73
1655499120000|2022-06-17 20:52:00|10858.1|10854.1|10855.1|10851.1|10860.1|10854.1|10852.1|10847.6|83
1655499130000|2022-06-17 20:52:10|10854|10851.2|10855.1|10851.1|10855.1|10851.2|10854|10850.1|25
1655499140000|2022-06-17 20:52:20|10857.6|10849.6|10855.1|10851.1|10857.6|10852.2|10854|10849.6|29
1655499150000|2022-06-17 20:52:30|10854|10851.2|10854.1|10850.1|10854.1|10851.2|10853|10850.1|9
1655499160000|2022-06-17 20:52:40|||||||||32
1655499170000|2022-06-17 20:52:50|10853|10850.2|10854.1|10850.1|10854.1|10850.2|10853|10850.1|113
1655499180000|2022-06-17 20:53:00|10854|10851.2|10855.1|10851.1|10856.1|10852.2|10852.5|10849.7|17
1655499190000|2022-06-17 20:53:10|10855|10851|10850.1|10846.1|10856.6|10851|10850.1|10846.1|32
1655499200000|2022-06-17 20:53:20|10851.6|10843.6|10846.5|10843.7|10851.6|10846.2|10845.5|10842.7|25
1655499210000|2022-06-17 20:53:30|10846|10843.2|10850|10847.2|10850|10847.2|10845.5|10842.7|20
1655499220000|2022-06-17 20:53:40|10851.1|10847.1|10855.1|10847.1|10855.1|10851.7|10850.5|10847.1|20
1655499230000|2022-06-17 20:53:50|10854.6|10846.6|10852.1|10848.1|10854.6|10849.2|10852|10846.6|1
1655499240000|2022-06-17 20:54:00|10851|10848.2|10853|10850.2|10853.1|10850.2|10851|10848.2|9
1655499250000|2022-06-17 20:54:10|10853.1|10849.1|10853.1|10849.1|10853.1|10849.1|10853.1|10849.1|3
1655499260000|2022-06-17 20:54:20|10853|10850.2|10853.1|10849.1|10853.5|10850.7|10853|10849.1|4
1655499270000|2022-06-17 20:54:30|10852.1|10848.1|10852.1|10848.1|10852.1|10848.1|10852.1|10848.1|8
1655499280000|2022-06-17 20:54:40|||||||||1
1655499290000|2022-06-17 20:54:50|10854.6|10846.6|10855.6|10847.6|10855.6|10847.6|10854.6|10846.6|8
1655499300000|2022-06-17 20:55:00|10853.1|10849.1|10853|10850.2|10856.1|10852.7|10853|10847.6|25
1655499310000|2022-06-17 20:55:10|10854|10851.2|10853|10850.2|10854.6|10851.2|10853|10850.1|3
1655499320000|2022-06-17 20:55:20|10854.1|10850.1|10854.1|10850.1|10854.1|10850.1|10854.1|10850.1|3
1655499330000|2022-06-17 20:55:30|||||||||1
1655499350000|2022-06-17 20:55:50|||||||||1
1655499360000|2022-06-17 20:56:00|10853|10850.2|10854.1|10850.1|10854.1|10851.2|10852.5|10849.7|5
1655499370000|2022-06-17 20:56:10|10854|10851.2|10854|10851.2|10854.5|10851.7|10853|10850.2|9
1655499380000|2022-06-17 20:56:20|10854.1|10850.1|10854.1|10850.1|10854.1|10850.1|10854.1|10850.1|11
1655499390000|2022-06-17 20:56:30|10853|10850.2|10853|10850.2|10853|10850.2|10853|10850.2|1
1655499400000|2022-06-17 20:56:40|10853.1|10849.1|10853.1|10849.1|10853.1|10849.1|10853.1|10849.1|2
1655499420000|2022-06-17 20:57:00|||||||||3
1655499430000|2022-06-17 20:57:10|10852|10849.2|10852|10849.2|10852|10849.2|10852|10849.2|4
1655499440000|2022-06-17 20:57:20|10852.5|10849.7|10853|10850.2|10853|10850.2|10852.5|10849.7|16
1655499450000|2022-06-17 20:57:30|10853.1|10849.1|10855|10852.2|10855.5|10852.7|10852.5|10849.1|25
1655499460000|2022-06-17 20:57:40|10855.5|10852.7|10855|10852.2|10856|10853.2|10855|10851.1|14
1655499470000|2022-06-17 20:57:50|10856|10853.2|10859|10856.2|10859|10856.2|10856|10853.2|20
1655499480000|2022-06-17 20:58:00|10859.5|10856.7|10859.5|10856.7|10859.5|10856.7|10859.5|10856.7|6
1655499490000|2022-06-17 20:58:10|10860|10857.2|10861|10858.2|10861|10858.2|10860|10857.2|11
1655499500000|2022-06-17 20:58:20|10859.6|10856.8|10862.6|10854.6|10863.1|10856.8|10859.1|10853.7|48
1655499510000|2022-06-17 20:58:30|10863.6|10855.6|10864.1|10856.1|10864.1|10856.1|10863.6|10855.6|4
1655499520000|2022-06-17 20:58:40|10864.2|10856.2|10866.5|10863.7|10866.5|10863.7|10864.2|10856.2|7
1655499530000|2022-06-17 20:58:50|10866.1|10862.1|10868.1|10864.1|10871.1|10867.2|10866|10862.1|11
1655499540000|2022-06-17 20:59:00|10867|10864.2|10872|10869.2|10872|10869.2|10867|10863.6|9
1655499550000|2022-06-17 20:59:10|10871.9|10869.1|10876.6|10868.6|10876.6|10870.2|10871.9|10868.6|21
1655499560000|2022-06-17 20:59:20|10875|10872.2|10878.1|10870.1|10878.1|10874.6|10873|10868.6|28
1655499570000|2022-06-17 20:59:30|10879.1|10871.1|10882.1|10874.1|10884.6|10878.1|10876.5|10870.1|19
1655499580000|2022-06-17 20:59:40|10881.6|10873.6|10880.6|10872.6|10881.6|10873.6|10880.6|10872.6|15
1655499590000|2022-06-17 20:59:50|10880.1|10872.1|10878.6|10870.6|10880.1|10872.1|10878.6|10870.6|11
1655676000000|2022-06-19 22:00:00|10857.4|10849.4|10873.2|10865.2|10873.2|10865.2|10857.4|10849.4|40
1655676010000|2022-06-19 22:00:10|10872.7|10864.7|10877.8|10873.8|10885.8|10878.6|10872.7|10864.7|101
1655676020000|2022-06-19 22:00:20|10877.9|10873.9|10887.2|10879.2|10887.2|10879.9|10876.9|10871.5|15
1655676030000|2022-06-19 22:00:30|10886.8|10878.8|10892.7|10884.7|10893.2|10886.7|10885.7|10878.8|21
1655676040000|2022-06-19 22:00:40|10891.8|10883.8|10888.2|10880.2|10892.7|10884.7|10887.7|10880.2|14
1655676050000|2022-06-19 22:00:50|10885.8|10881.8|10877.2|10869.2|10888.2|10881.8|10877.2|10869.2|33
1655676060000|2022-06-19 22:01:00|10876.7|10868.7|10878.7|10870.7|10881.2|10875.6|10876.2|10868.2|47
1655676070000|2022-06-19 22:01:10|10874.5|10871.7|10876|10868|10876.2|10871.7|10874.5|10868|0
1655676080000|2022-06-19 22:01:20|10873.6|10865.6|10878.1|10870.1|10880|10872.6|10873.6|10865.6|37
1655676090000|2022-06-19 22:01:30|10877.6|10869.6|10864.7|10856.7|10877.6|10869.6|10861.7|10855.7|31
1655676100000|2022-06-19 22:01:40|10864.2|10856.2|10865.2|10857.2|10865.2|10860.8|10862.6|10854.7|18
1655676110000|2022-06-19 22:01:50|10863.7|10859.7|10867.1|10859.1|10867.6|10859.7|10863.6|10857.2|5
1655676120000|2022-06-19 22:02:00|10866.7|10858.7|10855|10847|10866.7|10859.7|10853|10845|30
1655676130000|2022-06-19 22:02:10|10854.4|10846.4|10848.2|10844.2|10854.4|10846.4|10846.6|10841.5|27
1655676140000|2022-06-19 22:02:20|10848.1|10844.1|10857.7|10849.7|10859.6|10851.6|10848.1|10841.6|10
1655676150000|2022-06-19 22:02:30|10857.6|10849.6|10845.1|10837.1|10858.1|10850.1|10845.1|10837.1|49
1655676160000|2022-06-19 22:02:40|10845.5|10837.5|10848.1|10845.3|10850.7|10845.3|10840.6|10832.6|16
1655676170000|2022-06-19 22:02:50|10849|10846.2|10859|10851|10859|10851|10849|10846.1|22
1655676180000|2022-06-19 22:03:00|10860|10852|10862.6|10854.6|10863.6|10855.6|10860|10852|6
1655676190000|2022-06-19 22:03:10|10865.3|10857.3|10867.1|10859.1|10868|10862|10864|10857.3|22
1655676200000|2022-06-19 22:03:20|10867|10859|10867|10859|10868|10860|10866.5|10858.5|3
1655676210000|2022-06-19 22:03:30|10866.5|10858.5|10862|10858|10866.5|10858.5|10862|10855|3
1655676220000|2022-06-19 22:03:40|10860.9|10858.1|10870|10862|10870|10862.6|10860.9|10858.1|13
1655676230000|2022-06-19 22:03:50|10870.5|10862.5|10869.5|10861.5|10870.5|10866.1|10868.4|10861.4|25
1655676240000|2022-06-19 22:04:00|10867|10863|10871.5|10863.5|10874.6|10869|10867|10861.5|28
1655676250000|2022-06-19 22:04:10|10870.5|10862.5|10868|10864|10870.5|10864|10868|10861.5|3
1655676260000|2022-06-19 22:04:20|10866.9|10864.1|10869.5|10861.5|10869.5|10864.1|10865.9|10861.5|10
1655676270000|2022-06-19 22:04:30|10867|10863|10870|10862|10870|10864.9|10867|10861.5|3
1655676280000|2022-06-19 22:04:40|10870.5|10862.5|10872.9|10864.9|10872.9|10866|10869.9|10862.5|8
1655676290000|2022-06-19 22:04:50|10872.4|10864.4|10868.4|10865.6|10873.4|10865.9|10868.3|10861.5|20
1655676300000|2022-06-19 22:05:00|10871.8|10869|10881.4|10873.4|10881.4|10877|10871.8|10869|32
1655676310000|2022-06-19 22:05:10|10881.5|10873.5|10883.8|10875.8|10883.8|10876.8|10880.8|10873.4|24
1655676320000|2022-06-19 22:05:20|10884.3|10876.3|10884.3|10876.3|10886.4|10880.8|10882.7|10876.3|10
1655676330000|2022-06-19 22:05:30|10881.3|10873.3|10878.8|10870.8|10883.3|10877.8|10878.8|10870.8|15
1655676340000|2022-06-19 22:05:40|10876.8|10868.8|10879.4|10871.4|10879.5|10873|10872.9|10864.9|16
1655676350000|2022-06-19 22:05:50|10879.9|10871.9|10881.9|10877.9|10885.9|10877.9|10879.9|10871.9|13
1655676360000|2022-06-19 22:06:00|10885.3|10877.3|10885.9|10881.9|10886.4|10882|10884.7|10877.3|13
1655676370000|2022-06-19 22:06:10|10885.8|10883|10888.9|10880.9|10888.9|10883.5|10883.3|10877.9|20
1655676380000|2022-06-19 22:06:20|10887.9|10883.9|10892.4|10884.4|10894.9|10886.9|10887.9|10881.4|21
1655676390000|2022-06-19 22:06:30|10892.9|10884.9|10894.4|10886.4|10894.4|10886.4|10892.9|10884.9|1
1655676400000|2022-06-19 22:06:40|10891.9|10887.9|10895.3|10892.5|10901.8|10893.8|10891.3|10887.3|48
1655676410000|2022-06-19 22:06:50|10899.3|10891.3|10897.5|10894.7|10900.3|10894.7|10894.8|10890.8|6
1655676420000|2022-06-19 22:07:00|10897.6|10894.8|10901.7|10897.7|10903.2|10898.2|10897.6|10894.1|20
1655676430000|2022-06-19 22:07:10|10901.8|10897.8|10907.7|10903.7|10909.3|10904.8|10901.7|10896.3|20
1655676440000|2022-06-19 22:07:20|10906.7|10903.9|10907.4|10899.4|10909.3|10903.9|10904.7|10897.2|31
1655676450000|2022-06-19 22:07:30|10907|10899|10908.3|10900.3|10909.3|10901.7|10904.3|10896.3|35
1655676460000|2022-06-19 22:07:40|10908.8|10900.8|10904.9|10896.9|10910.6|10905.2|10901.9|10895.9|20
1655676470000|2022-06-19 22:07:50|10903.9|10895.9|10903.9|10895.9|10905.4|10898.9|10901.9|10895.4|5
1655676480000|2022-06-19 22:08:00|10902.6|10899.8|10903.8|10895.8|10904.8|10899.8|10902.3|10894.3|10
1655676490000|2022-06-19 22:08:10|10903.4|10895.4|10908.8|10904.8|10910.3|10905.9|10901.8|10893.8|40
1655676500000|2022-06-19 22:08:20|10907.8|10905|10913.3|10905.3|10913.3|10905.8|10907.8|10904.2|15
1655676510000|2022-06-19 22:08:30|10910.8|10906.8|10911.8|10907.8|10913.3|10907.8|10910.8|10905.3|1
1655676520000|2022-06-19 22:08:40|10911.7|10908.9|10912.6|10909.8|10915.8|10909.8|10911.2|10906.7|12
1655676530000|2022-06-19 22:08:50|10912.7|10909.9|10912.1|10909.3|10917.2|10911.8|10912.1|10908.3|18
1655676540000|2022-06-19 22:09:00|10913|10910.2|10916.2|10908.2|10917.1|10910.8|10913|10908.2|20
1655676550000|2022-06-19 22:09:10|10916.7|10908.7|10916.7|10908.7|10916.7|10908.7|10916.2|10908.2|4
1655676560000|2022-06-19 22:09:20|10916.2|10908.2|10916.7|10908.7|10917.2|10910.7|10914.6|10908.2|3
1655676570000|2022-06-19 22:09:30|10916.2|10908.2|10917.2|10909.2|10917.2|10909.2|10916.2|10908.2|11
1655676580000|2022-06-19 22:09:40|10916.2|10908.2|10911.7|10907.7|10917.2|10910.7|10911.7|10906.2|6
1655676590000|2022-06-19 22:09:50|10913.2|10905.2|10913.7|10905.7|10914.7|10911.3|10913.2|10905.2|14
1655676600000|2022-06-19 22:10:00|10913.2|10905.2|10914.2|10906.2|10914.2|10908.7|10910.7|10904.7|8
1655676610000|2022-06-19 22:10:10|10913.3|10905.3|10914.2|10906.2|10914.2|10907.9|10910.7|10905.3|12
1655676620000|2022-06-19 22:10:20|10911.7|10907.7|10913.2|10905.2|10915.2|10907.9|10910.7|10905.2|14
1655676630000|2022-06-19 22:10:30|10910.7|10906.7|10913.7|10909.7|10916.2|10909.7|10910.7|10904.7|14
1655676640000|2022-06-19 22:10:40|10915.2|10907.2|10912.2|10904.2|10915.2|10909.7|10912.2|10904.2|20
1655676650000|2022-06-19 22:10:50|10909.8|10905.8|10912.7|10904.7|10912.7|10905.8|10909.8|10902.7|9
1655676660000|2022-06-19 22:11:00|10913.2|10905.2|10911.2|10903.2|10913.2|10906.7|10910.7|10902.7|12
1655676670000|2022-06-19 22:11:10|10909.7|10905.7|10908.3|10900.3|10910.7|10905.9|10906.8|10900.3|24
1655676680000|2022-06-19 22:11:20|10907.9|10899.9|10907.3|10899.3|10908.8|10902|10904.8|10897.8|28
1655676690000|2022-06-19 22:11:30|10903.4|10900.6|10892.9|10884.9|10905.8|10900.6|10890|10883.9|53
1655676700000|2022-06-19 22:11:40|10892.4|10884.4|10893.9|10889.9|10893.9|10890|10889.9|10884.4|15
1655676710000|2022-06-19 22:11:50|10896.4|10888.4|10903.3|10895.3|10904.3|10897.8|10893.9|10888.3|15
1655676720000|2022-06-19 22:12:00|10900.8|10896.8|10899.7|10895.7|10902.3|10897.2|10896.1|10890.7|8
1655676730000|2022-06-19 22:12:10|10902.7|10894.7|10900.3|10892.3|10902.7|10896.2|10897.8|10891.9|10
1655676740000|2022-06-19 22:12:20|10898.7|10894.7|10901.8|10893.8|10902.3|10896.6|10896.7|10889.8|12
1655676750000|2022-06-19 22:12:30|10902.2|10894.2|10900.8|10896.8|10902.3|10896.9|10899.7|10894.2|0
1655676760000|2022-06-19 22:12:40|10903.3|10895.3|10901.9|10893.9|10903.3|10896.8|10900.8|10892.8|5
1655676770000|2022-06-19 22:12:50|10901.8|10893.8|10901.9|10893.9|10902.8|10894.9|10898.9|10892.4|13
1655676780000|2022-06-19 22:13:00|10902.3|10894.3|10902.5|10894.5|10903.4|10895.4|10902.3|10894.3|0
1655676790000|2022-06-19 22:13:10|10903.4|10895.4|10902.9|10894.9|10903.8|10895.8|10902.4|10894.4|0
1655676800000|2022-06-19 22:13:20|10903.8|10895.8|10896.7|10893.9|10904.4|10898.9|10896.7|10889.8|12
1655676810000|2022-06-19 22:13:30|10897.2|10894.4|10898.8|10894.8|10898.8|10894.8|10897.2|10894.4|1
1655676820000|2022-06-19 22:13:40|10900.3|10892.3|10895.8|10891.8|10900.3|10892.3|10895.8|10888.2|10
1655676830000|2022-06-19 22:13:50|10896.5|10888.5|10900.4|10892.4|10900.4|10893.9|10896.5|10888.5|4
1655676840000|2022-06-19 22:14:00|10900.9|10892.9|10905.4|10897.4|10905.4|10898.9|10896.8|10892.4|12
1655676850000|2022-06-19 22:14:10|10904.3|10901.5|10908.4|10900.4|10908.4|10902|10904.3|10898.9|1
1655676860000|2022-06-19 22:14:20|10908.3|10900.3|10909.7|10905.7|10911.8|10906.8|10905.7|10900.3|27
1655676870000|2022-06-19 22:14:30|10909.6|10906.8|10910.2|10902.2|10910.2|10906.8|10906.6|10902.2|8
1655676880000|2022-06-19 22:14:40|10907.8|10903.8|10908.7|10900.7|10910.2|10904.7|10907.7|10900.7|7
1655676890000|2022-06-19 22:14:50|10909.2|10901.2|10907.2|10899.2|10909.2|10902.8|10906.5|10898.5|43
1655676900000|2022-06-19 22:15:00|10905.7|10901.7|10909.7|10905.7|10911.2|10905.7|10905.7|10901.5|20
1655676910000|2022-06-19 22:15:10|10910.7|10906.7|10909.7|10905.7|10912.2|10906.7|10909.7|10904.2|6
1655676920000|2022-06-19 22:15:20|10912.1|10904.1|10910.6|10906.6|10912.7|10906.7|10910.6|10904.1|12
1655676930000|2022-06-19 22:15:30|10910.7|10906.7|10910.6|10906.6|10914.2|10907.6|10910.6|10904.2|11
1655676940000|2022-06-19 22:15:40|10913.1|10905.1|10910.5|10907.7|10913.1|10907.7|10910.5|10905|8
1655676950000|2022-06-19 22:15:50|10911.5|10907.5|10911.6|10907.6|10911.6|10907.6|10911.5|10907.5|1
1655676960000|2022-06-19 22:16:00|10910.5|10907.7|10908.5|10905.7|10911.6|10907.7|10908.5|10905.7|14
1655676970000|2022-06-19 22:16:10|10909.6|10905.6|10909.6|10905.6|10909.6|10905.6|10909.6|10905.6|1
1655676980000|2022-06-19 22:16:20|10911.1|10903.1|10908.6|10904.6|10911.1|10904.6|10908.6|10903.1|5
1655676990000|2022-06-19 22:16:30|10910.2|10902.2|10910.2|10902.2|10910.2|10902.2|10910.2|10902.2|2
1655677000000|2022-06-19 22:16:40|10907.7|10903.7|10906.7|10902.7|10909.3|10904.3|10906.7|10900.2|1
1655677010000|2022-06-19 22:16:50|10908.2|10900.2|10908.2|10900.2|10908.2|10900.2|10908.2|10900.2|0
1655677030000|2022-06-19 22:17:10|10908.1|10900.1|10904.6|10900.6|10908.1|10900.6|10904.6|10898.2|1
1655677040000|2022-06-19 22:17:20|10904.5|10901.7|10904.6|10901.8|10904.6|10901.8|10904.5|10901.7|0
1655677050000|2022-06-19 22:17:30|10906.7|10902.7|10906.7|10902.7|10906.7|10902.8|10905.6|10902.7|4
1655677060000|2022-06-19 22:17:40|10905.6|10902.8|10905.6|10902.8|10905.6|10902.8|10904.6|10901.8|3
1655677080000|2022-06-19 22:18:00|10905.1|10902.3|10905.6|10902.8|10909.2|10903.8|10905.1|10901.1|11
1655677090000|2022-06-19 22:18:10|10905|10902.2|10907.6|10904.8|10907.6|10904.8|10904.1|10901.3|31
1655677110000|2022-06-19 22:18:30|10908|10905.2|10908.1|10905.3|10908.1|10905.3|10907.6|10904.8|0
1655677120000|2022-06-19 22:18:40|10909.6|10906.8|10908.6|10905.8|10909.7|10906.8|10908.6|10905.7|4
1655677130000|2022-06-19 22:18:50|10909.6|10906.8|10908.6|10905.8|10909.8|10906.8|10908.6|10905.8|4
1655677140000|2022-06-19 22:19:00|10908.7|10905.9|10908.7|10905.9|10909.7|10906.3|10908.6|10905.7|5
1655677150000|2022-06-19 22:19:10|10908.6|10905.8|10908.1|10905.3|10909.7|10905.8|10908.1|10905.3|0
1655677160000|2022-06-19 22:19:20|10909.7|10905.7|10908.6|10905.8|10909.7|10905.8|10908.6|10905.7|3
1655677170000|2022-06-19 22:19:30|10908.5|10905.7|10909.7|10905.7|10909.7|10906.8|10908.1|10904.7|6
1655677180000|2022-06-19 22:19:40|10908.6|10905.8|10908.6|10905.8|10908.6|10905.8|10908.6|10905.8|0
1655677190000|2022-06-19 22:19:50|10909.7|10905.7|10908.7|10904.7|10909.7|10905.8|10907.6|10904.7|5
1655677200000|2022-06-19 22:20:00|10907.6|10904.8|10908.6|10905.8|10908.7|10905.8|10907.6|10904.7|2
1655677210000|2022-06-19 22:20:10|10908.7|10904.7|10907.6|10904.8|10908.7|10904.8|10907.6|10904.7|3
1655677220000|2022-06-19 22:20:20|10908.6|10905.8|10907.1|10904.3|10908.7|10905.8|10907.1|10904.3|9
1655677230000|2022-06-19 22:20:30|||||||||6
1655677240000|2022-06-19 22:20:40|10907|10904.2|10907|10904.2|10907|10904.2|10907|10904.2|13
1655677250000|2022-06-19 22:20:50|||||||||1
1655677260000|2022-06-19 22:21:00|10906.6|10902.6|10905.1|10902.3|10906.6|10903.2|10905.1|10902.3|18
1655677270000|2022-06-19 22:21:10|10905.6|10902.8|10906.1|10903.3|10906.2|10903.4|10905.1|10902.3|6
1655677280000|2022-06-19 22:21:20|10906.2|10903.4|10906.8|10902.8|10907.6|10904.8|10906.2|10902.8|8
1655677290000|2022-06-19 22:21:30|10905.7|10902.9|10905.7|10902.9|10905.7|10902.9|10905.7|10902.9|0
1655677300000|2022-06-19 22:21:40|10905.2|10902.4|10905.1|10902.3|10905.2|10902.4|10905.1|10902.3|13
1655677310000|2022-06-19 22:21:50|10905.2|10902.4|10905.2|10902.4|10905.2|10902.4|10905.2|10902.4|0
1655677320000|2022-06-19 22:22:00|||||||||2
1655677330000|2022-06-19 22:22:10|10905.6|10902.8|10905.7|10902.9|10905.7|10902.9|10905.6|10902.8|6
1655677340000|2022-06-19 22:22:20|10905.2|10902.4|10904.9|10902.1|10905.2|10902.4|10903.8|10899.8|6
1655677350000|2022-06-19 22:22:30|10905|10902.2|10905.6|10902.8|10905.6|10902.8|10905|10902.2|2
1655677360000|2022-06-19 22:22:40|10904.2|10901.4|10905.6|10902.8|10905.6|10902.8|10904.2|10901.4|1
1655677380000|2022-06-19 22:23:00|10905.2|10902.4|10905.1|10902.3|10905.2|10902.4|10905|10902.2|6
1655677390000|2022-06-19 22:23:10|10906|10903.2|10906|10903.2|10906|10903.2|10906|10903.2|3
1655677400000|2022-06-19 22:23:20|||||||||1
1655677420000|2022-06-19 22:23:40|10906.1|10903.3|10906|10903.2|10906.1|10903.3|10906|10903.2|1
1655677430000|2022-06-19 22:23:50|10906.1|10903.3|10907.7|10903.7|10907.7|10903.8|10906|10903.2|17
1655677440000|2022-06-19 22:24:00|10909.5|10905.5|10909.8|10905.8|10911.3|10905.9|10906.8|10903.3|14
1655677450000|2022-06-19 22:24:10|10908.8|10904.8|10908.6|10905.8|10908.8|10905.8|10907.7|10904.8|1
1655677460000|2022-06-19 22:24:20|10909.1|10906.3|10909.6|10906.8|10909.6|10906.8|10908.6|10905.8|3
1655677470000|2022-06-19 22:24:30|10911.7|10907.7|10909.1|10906.3|10913.2|10908.7|10909.1|10904.7|59
1655677490000|2022-06-19 22:24:50|||||||||7
1655677500000|2022-06-19 22:25:00|||||||||2
1655677510000|2022-06-19 22:25:10|10910.7|10906.7|10906.7|10903.9|10910.7|10906.7|10906.5|10903.7|14
1655677520000|2022-06-19 22:25:20|10906.1|10903.3|10905.1|10902.3|10906.1|10903.3|10905.1|10902.3|19
1655677530000|2022-06-19 22:25:30|10905.2|10902.4|10906.8|10902.8|10906.8|10902.9|10905.2|10902.4|4
1655677540000|2022-06-19 22:25:40|10905.7|10902.9|10905.7|10902.9|10905.7|10902.9|10905.7|10902.9|2
1655677550000|2022-06-19 22:25:50|10906.7|10902.7|10906.8|10902.8|10906.8|10903.8|10906.6|10902.7|0
1655677560000|2022-06-19 22:26:00|10907.1|10904.3|10906.7|10903.9|10908.8|10905.9|10906.7|10903.9|4
1655677570000|2022-06-19 22:26:10|10907.2|10904.4|10905.7|10902.9|10907.2|10904.4|10905.7|10902.9|1
1655677580000|2022-06-19 22:26:20|10906.2|10903.4|10905.7|10902.9|10906.2|10903.4|10905.7|10902.9|4
1655677590000|2022-06-19 22:26:30|10905.2|10902.4|10905.7|10902.9|10905.7|10902.9|10905.1|10902.3|19
1655677600000|2022-06-19 22:26:40|10905.8|10903|10905.2|10902.4|10905.8|10903|10905.2|10902.4|6
1655677610000|2022-06-19 22:26:50|10905.3|10902.5|10905.2|10902.4|10905.3|10902.5|10905.2|10902.4|0
1655677620000|2022-06-19 22:27:00|||||||||4
1655677630000|2022-06-19 22:27:10|10905.3|10902.5|10905.2|10902.4|10905.3|10902.5|10905.1|10902.3|10
1655677640000|2022-06-19 22:27:20|10905.1|10902.3|10905.1|10902.3|10905.1|10902.3|10905.1|10902.3|3
1655677650000|2022-06-19 22:27:30|||||||||10
1655677670000|2022-06-19 22:27:50|||||||||5
1655677680000|2022-06-19 22:28:00|10905.5|10902.7|10905.1|10902.3|10905.7|10902.9|10905.1|10902.3|16
1655677690000|2022-06-19 22:28:10|10905.7|10902.9|10907.8|10903.8|10907.8|10903.8|10905.7|10902.9|13
1655677700000|2022-06-19 22:28:20|10907.7|10904.9|10907.7|10904.9|10907.8|10904.9|10906.7|10903.7|10
1655677710000|2022-06-19 22:28:30|10907.8|10903.8|10907.8|10903.8|10907.8|10904.9|10906.7|10903.8|2
1655677720000|2022-06-19 22:28:40|10906.7|10903.9|10907.8|10903.8|10907.8|10903.9|10906.7|10902.8|1
1655677730000|2022-06-19 22:28:50|10907.7|10903.7|10907.7|10903.7|10907.7|10903.7|10907.7|10903.7|0
1655677750000|2022-06-19 22:29:10|10906.7|10903.9|10905.1|10902.3|10906.7|10903.9|10905.1|10902.3|8
1655677760000|2022-06-19 22:29:20|10905|10902.2|10905|10902.2|10905|10902.2|10905|10902.2|5
1655677770000|2022-06-19 22:29:30|10905.1|10902.3|10906.6|10903.8|10906.6|10903.8|10905|10902.2|2
1655677780000|2022-06-19 22:29:40|10906.1|10903.3|10905|10902.2|10906.1|10903.3|10905|10902.2|2
1655677790000|2022-06-19 22:29:50|10905.1|10902.3|10905.1|10902.3|10905.1|10902.3|10905.1|10902.3|5
1655677800000|2022-06-19 22:30:00|10906.7|10902.7|10905.6|10902.8|10906.7|10902.8|10905.6|10902.7|5
1655677810000|2022-06-19 22:30:10|10905.1|10902.3|10905.6|10902.8|10905.6|10902.8|10903.7|10899.7|10
1655677820000|2022-06-19 22:30:20|10905.1|10902.3|10902.7|10899.9|10905.1|10902.3|10902.7|10899.7|4
1655677830000|2022-06-19 22:30:30|10905|10902.2|10907.1|10904.3|10907.1|10904.3|10905|10902.2|10
1655677840000|2022-06-19 22:30:40|10907.6|10904.8|10910.5|10907.7|10912.5|10909.7|10907.1|10903.7|23
1655677850000|2022-06-19 22:30:50|10909.6|10906.8|10909.5|10906.7|10910.5|10907.7|10908.7|10902.2|7
1655677860000|2022-06-19 22:31:00|10909.6|10906.8|10910.5|10907.7|10912.7|10909.7|10909.5|10906.6|17
1655677870000|2022-06-19 22:31:10|10910.6|10906.6|10910.5|10907.7|10910.6|10907.7|10910|10906.6|0
1655677900000|2022-06-19 22:31:40|10910.4|10907.6|10909.6|10906.8|10911.7|10907.8|10909|10906.2|12
1655677910000|2022-06-19 22:31:50|10908.6|10905.8|10909.6|10905.6|10910.2|10905.8|10907.7|10902.2|3
1655677920000|2022-06-19 22:32:00|10909.7|10905.7|10909.7|10905.7|10909.7|10905.7|10908.2|10904.8|1
1655677930000|2022-06-19 22:32:10|10908.2|10905.4|10908.7|10904.7|10910.4|10906.8|10907.7|10902.2|4
1655677940000|2022-06-19 22:32:20|10908.6|10905.8|10904.8|10900.8|10908.7|10905.8|10904.7|10898.3|22
1655677950000|2022-06-19 22:32:30|10904.7|10900.7|10903.6|10900.8|10904.7|10901.3|10902.7|10899.9|3
1655677960000|2022-06-19 22:32:40|10905.7|10901.7|10903.8|10899.8|10908.2|10901.8|10903.6|10899.2|5
1655677970000|2022-06-19 22:32:50|10903.6|10900.8|10901.5|10898.7|10903.6|10900.8|10901.1|10898.3|5
1655677980000|2022-06-19 22:33:00|10900.5|10897.7|10907.8|10903.8|10910.2|10903.8|10900.5|10895.6|6
1655677990000|2022-06-19 22:33:10|10907.6|10904.8|10911.6|10907.6|10914.1|10908.6|10907.6|10904.7|19
1655678000000|2022-06-19 22:33:20|10910.5|10907.7|10909.7|10905.7|10910.6|10907.7|10909.6|10905.6|3
1655678040000|2022-06-19 22:34:00|10909.5|10906.7|10909.5|10906.7|10909.5|10906.7|10909.5|10906.7|2
1655678050000|2022-06-19 22:34:10|10910.5|10906.5|10910.5|10906.5|10910.5|10906.5|10910.5|10906.5|1
1655678060000|2022-06-19 22:34:20|10910.6|10906.6|10911.5|10908.7|10912.6|10908.7|10910.6|10906.6|16
1655678070000|2022-06-19 22:34:30|10911.9|10909.1|10912.5|10908.5|10912.6|10909.7|10911|10908.2|15
1655678080000|2022-06-19 22:34:40|10912.4|10909.6|10913.5|10909.5|10913.8|10911|10912.4|10909|5
1655678090000|2022-06-19 22:34:50|10912.4|10909.6|10912.9|10910.1|10913.5|10910.6|10912.4|10909.4|1
1655678100000|2022-06-19 22:35:00|10913.4|10910.6|10913.5|10909.5|10913.5|10910.6|10910.9|10908.1|10
1655678110000|2022-06-19 22:35:10|||||||||1
1655678120000|2022-06-19 22:35:20|10912.4|10909.6|10912|10904|10912.4|10909.6|10909.4|10904|17
1655678130000|2022-06-19 22:35:30|10903.8|10899.8|10902.5|10898.5|10905.1|10899.8|10901.4|10897.1|5
1655678140000|2022-06-19 22:35:40|10902.4|10899.6|10902.4|10899.6|10902.4|10899.6|10902.4|10899.6|1
1655678150000|2022-06-19 22:35:50|10902.5|10898.5|10902.5|10898.5|10902.5|10898.5|10902.5|10898.5|0
1655678160000|2022-06-19 22:36:00|10902.4|10899.6|10902.5|10899.7|10903.5|10899.7|10901.6|10897.6|10
1655678170000|2022-06-19 22:36:10|10902.4|10899.6|10900.5|10896.5|10902.6|10899.6|10899.4|10896.5|12
1655678180000|2022-06-19 22:36:20|10899.4|10896.6|10899.5|10895.5|10899.5|10896.6|10899.4|10895.5|1
1655678190000|2022-06-19 22:36:30|10898.4|10895.6|10897.1|10894.3|10898.6|10895.6|10897.1|10894.3|9
1655678200000|2022-06-19 22:36:40|10898.4|10895.6|10898.4|10895.6|10898.4|10895.6|10898.4|10895.6|1
1655678210000|2022-06-19 22:36:50|10898.6|10894.6|10897.4|10894.6|10898.6|10894.7|10896.1|10893.3|4
1655678220000|2022-06-19 22:37:00|10897.6|10893.6|10891|10888.2|10897.6|10893.6|10891|10888.2|18
1655678230000|2022-06-19 22:37:10|10891.4|10888.6|10893.6|10889.6|10895|10889.7|10891.4|10887|8
1655678240000|2022-06-19 22:37:20|10892.1|10889.3|10891.5|10888.7|10892.1|10889.3|10890.7|10886.7|8
1655678250000|2022-06-19 22:37:30|10891.4|10888.6|10891.6|10887.6|10891.6|10888.6|10891.4|10887.6|1
1655678260000|2022-06-19 22:37:40|10894|10886|10894.1|10886.1|10894.5|10886.5|10894|10886|0
1655678270000|2022-06-19 22:37:50|10891.6|10887.6|10891.6|10887.6|10891.6|10888.7|10890.9|10887.6|9
1655678280000|2022-06-19 22:38:00|10890.1|10887.3|10890.6|10886.6|10891.6|10888.2|10890.1|10886.6|2
1655678290000|2022-06-19 22:38:10|10889.6|10886.8|10889.5|10886.7|10890|10887.2|10889.1|10886.3|2
1655678300000|2022-06-19 22:38:20|10889.1|10886.3|10884.6|10880.6|10889.6|10886.8|10884.5|10879.1|14
1655678310000|2022-06-19 22:38:30|10887.1|10879.1|10883.5|10880.7|10887.1|10880.7|10882.1|10879.1|3
1655678320000|2022-06-19 22:38:40|10884|10881.2|10884.6|10880.6|10887.1|10882.7|10884|10879.1|4
1655678330000|2022-06-19 22:38:50|10886.4|10882.4|10882.5|10879.7|10889|10883.6|10882.5|10879.7|6
1655678340000|2022-06-19 22:39:00|10884.4|10880.4|10883.6|10879.6|10885.1|10880.7|10881.6|10877.1|11
1655678350000|2022-06-19 22:39:10|10882.5|10879.7|10882.5|10879.7|10882.5|10879.7|10882.5|10879.7|0
1655678360000|2022-06-19 22:39:20|10883.6|10879.6|10883.6|10879.6|10883.6|10879.7|10882.5|10879.6|2
1655678370000|2022-06-19 22:39:30|10884.3|10881.5|10885|10882.2|10885|10882.2|10883.5|10880.7|3
1655678380000|2022-06-19 22:39:40|10886.5|10882.5|10887.5|10884.7|10887.5|10884.7|10886.5|10882.5|1
1655678390000|2022-06-19 22:39:50|10887.6|10883.6|10887.6|10883.6|10888.5|10884.5|10887.6|10883.6|3
1655678400000|2022-06-19 22:40:00|10889.1|10881.1|10889.5|10886.7|10891.1|10886.7|10886.4|10881.1|5
1655678410000|2022-06-19 22:40:10|10890.5|10887.7|10891.6|10887.6|10891.6|10887.7|10890.5|10887.1|0
1655678420000|2022-06-19 22:40:20|10894.1|10886.1|10896.6|10892.6|10897.1|10892.6|10894.1|10886.1|4
1655678430000|2022-06-19 22:40:30|10895.6|10891.6|10895.5|10892.7|10896.6|10892.7|10895.5|10891.6|1
1655678440000|2022-06-19 22:40:40|10896|10893.2|10897.5|10894.7|10897.8|10895|10896|10893.2|2
1655678450000|2022-06-19 22:40:50|10897.4|10894.6|10897.6|10893.6|10897.6|10894.6|10896.5|10893.5|1
1655678460000|2022-06-19 22:41:00|10897.5|10893.5|10896.5|10893.7|10897.6|10894.2|10896.5|10893.5|2
1655678470000|2022-06-19 22:41:10|10896.4|10893.6|10897.6|10893.6|10898.5|10895.2|10896.4|10893.1|9
1655678480000|2022-06-19 22:41:20|10896.5|10893.7|10897.5|10894.7|10897.6|10894.7|10896.5|10893.6|1
1655678490000|2022-06-19 22:41:30|10897|10894.2|10897.5|10894.7|10897.5|10894.7|10897|10894.2|1
1655678500000|2022-06-19 22:41:40|10898.5|10894.5|10897.5|10894.7|10898.5|10894.7|10897.5|10894.5|0
1655678510000|2022-06-19 22:41:50|10897.4|10894.6|10894.6|10890.6|10897.4|10894.6|10894.6|10890.6|7
1655678520000|2022-06-19 22:42:00|10893.6|10889.6|10891.5|10887.5|10895.1|10889.6|10890.4|10885|3
1655678530000|2022-06-19 22:42:10|10891.4|10888.6|10891.4|10888.6|10891.4|10888.6|10891.4|10888.6|0
1655678540000|2022-06-19 22:42:20|10891.9|10889.1|10891.4|10888.6|10891.9|10889.1|10891.4|10888.6|1
1655678550000|2022-06-19 22:42:30|10891|10888.2|10889.4|10886.6|10891|10888.2|10889.4|10886.5|0
1655678560000|2022-06-19 22:42:40|10889.6|10885.6|10889.5|10885.5|10889.6|10885.6|10889.5|10885.5|1
1655678570000|2022-06-19 22:42:50|10888.5|10885.7|10888.4|10885.6|10888.5|10885.7|10888.4|10885.6|0
1655678580000|2022-06-19 22:43:00|10888.5|10885.7|10889.7|10885.7|10889.7|10885.7|10887.7|10883.7|28
1655678590000|2022-06-19 22:43:10|10888.6|10885.8|10890.7|10886.7|10892.2|10886.7|10888.2|10884.2|5
1655678600000|2022-06-19 22:43:20|10890.6|10887.8|10891.7|10887.7|10891.7|10887.8|10890.6|10887.7|1
1655678610000|2022-06-19 22:43:30|10893.2|10885.2|10891.6|10887.6|10894.1|10887.8|10890.6|10885.2|2
1655678630000|2022-06-19 22:43:50|10890.5|10887.7|10890.6|10886.6|10893.1|10887.7|10890.5|10885|3
1655678640000|2022-06-19 22:44:00|10893.1|10885.1|10891.6|10887.6|10893.1|10887.6|10890.6|10885|0
1655678650000|2022-06-19 22:44:10|10894|10886|10894|10886|10894.1|10886.1|10894|10886|2
1655678660000|2022-06-19 22:44:20|10892.4|10889.6|10896.5|10888.5|10896.5|10889.6|10892.4|10888.1|0
1655678670000|2022-06-19 22:44:30|10897|10889|10896.5|10892.5|10897|10892.5|10895.6|10888.5|2
1655678680000|2022-06-19 22:44:40|10896.8|10894|10899.4|10895.4|10899.4|10895.4|10896.8|10894|1
1655678690000|2022-06-19 22:44:50|10896.6|10893.8|10896.4|10893.6|10896.9|10894.1|10896.4|10893.6|14
1655678700000|2022-06-19 22:45:00|10895.5|10892.7|10901|10893|10901|10893|10894.5|10890.1|5
1655678710000|2022-06-19 22:45:10|10899.5|10895.5|10899.5|10895.5|10899.5|10895.5|10899.5|10895.5|1
1655678740000|2022-06-19 22:45:40|10899.4|10896.6|10899.4|10895.4|10900.4|10897|10899.4|10895.4|3
1655678750000|2022-06-19 22:45:50|10899.5|10895.5|10902.9|10894.9|10902.9|10895.5|10899.5|10894.9|3
1655678760000|2022-06-19 22:46:00|10903|10895|10904.5|10900.5|10906.5|10901.6|10902.3|10895|0
1655678780000|2022-06-19 22:46:20|10905.4|10901.4|10905.5|10901.5|10908|10903.5|10905.4|10899.9|7
1655678790000|2022-06-19 22:46:30|10905.3|10902.5|10906.9|10902.9|10908.9|10902.9|10905.3|10900.5|1
1655678800000|2022-06-19 22:46:40|10906.5|10902.5|10909|10901|10909|10903.5|10906.5|10901|6
1655678810000|2022-06-19 22:46:50|10906.5|10902.5|10905.4|10902.6|10906.5|10903.6|10905.4|10902.5|2
1655678830000|2022-06-19 22:47:10|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|8
1655678840000|2022-06-19 22:47:20|10906.4|10903.6|10905.4|10902.6|10906.4|10903.6|10904.4|10901.5|9
1655678850000|2022-06-19 22:47:30|10904.9|10902.1|10902.2|10899.4|10904.9|10902.1|10901.5|10897.5|4
1655678860000|2022-06-19 22:47:40|10902.4|10898.4|10901.5|10898.7|10902.4|10899.6|10901.5|10897.5|1
1655678870000|2022-06-19 22:47:50|10900.9|10898.1|10900.4|10897.6|10900.9|10898.1|10900.4|10897.6|2
1655678880000|2022-06-19 22:48:00|10899.4|10896.6|10898.4|10895.6|10900.5|10896.6|10898.4|10895.5|0
1655678890000|2022-06-19 22:48:10|10899.4|10895.4|10898.4|10895.6|10899.5|10895.6|10898.4|10895.4|7
1655678900000|2022-06-19 22:48:20|10899.5|10895.5|10898.4|10895.6|10899.5|10895.6|10898.4|10895.5|1
1655678920000|2022-06-19 22:48:40|10899.5|10895.5|10899.5|10895.5|10899.5|10895.5|10899.5|10895.5|1
1655678940000|2022-06-19 22:49:00|10898.4|10895.6|10899.4|10896.6|10899.4|10896.6|10897.9|10895.1|1
1655678950000|2022-06-19 22:49:10|10899.5|10895.5|10899.4|10896.6|10899.5|10896.6|10899.3|10895.5|3
1655678960000|2022-06-19 22:49:20|10899.8|10897|10899.5|10895.5|10899.8|10897|10899.5|10895.5|1
1655678970000|2022-06-19 22:49:30|10899.3|10896.5|10899.4|10896.6|10899.4|10896.6|10899.3|10896.5|2
1655678990000|2022-06-19 22:49:50|10899.5|10895.5|10899.5|10895.5|10899.5|10895.5|10899.5|10895.5|2
1655679000000|2022-06-19 22:50:00|10898.4|10895.6|10896.6|10892.6|10898.4|10895.6|10893.6|10888|24
1655679010000|2022-06-19 22:50:10|10895.6|10891.6|10897.1|10889.1|10897.1|10891.6|10894.4|10889|10
1655679020000|2022-06-19 22:50:20|10895.6|10891.6|10895.6|10891.6|10897.1|10891.6|10894.6|10889.1|1
1655679030000|2022-06-19 22:50:30|10894.5|10891.7|10897.6|10893.6|10897.6|10894.7|10894.5|10891.6|6
1655679040000|2022-06-19 22:50:40|10897.5|10893.5|10897.5|10893.5|10899|10893.7|10896.4|10891|9
1655679050000|2022-06-19 22:50:50|10896.6|10892.6|10897.5|10893.5|10899|10893.5|10896.5|10891|1
1655679060000|2022-06-19 22:51:00|10899|10891|10895.4|10892.6|10899|10892.6|10895|10891|1
1655679070000|2022-06-19 22:51:10|10895.5|10892.7|10897.5|10893.5|10900|10894.5|10895.5|10890|3
1655679080000|2022-06-19 22:51:20|10897.4|10894.6|10897.4|10894.6|10897.4|10894.6|10897.4|10894.6|0
1655679090000|2022-06-19 22:51:30|10898.4|10895.6|10898.5|10894.5|10899.5|10895.6|10898.4|10894.5|0
1655679100000|2022-06-19 22:51:40|10898.4|10895.6|10898.4|10895.6|10898.4|10895.6|10898.4|10895.6|0
1655679110000|2022-06-19 22:51:50|||||||||1
1655679120000|2022-06-19 22:52:00|10897.9|10895.1|10898.4|10895.6|10898.4|10895.6|10896.9|10894.1|7
1655679130000|2022-06-19 22:52:10|10899.5|10895.5|10905.5|10901.5|10908.5|10904.5|10899.5|10894|30
1655679140000|2022-06-19 22:52:20|10904.4|10901.6|10904.5|10900.5|10906.5|10902.6|10903.5|10899.5|15
1655679150000|2022-06-19 22:52:30|10903.4|10900.6|10903.4|10900.6|10903.4|10900.6|10903.4|10900.6|2
1655679160000|2022-06-19 22:52:40|10902.9|10900.1|10903.4|10900.6|10903.4|10900.6|10902.9|10900.1|5
1655679170000|2022-06-19 22:52:50|10903.5|10899.5|10903.4|10900.6|10904.5|10900.7|10903.4|10899.5|5
1655679180000|2022-06-19 22:53:00|10903.5|10899.5|10904.4|10901.6|10904.5|10901.6|10903.4|10899.5|9
1655679190000|2022-06-19 22:53:10|10904|10901.2|10904.4|10901.6|10904.5|10901.6|10903.5|10900.5|5
1655679210000|2022-06-19 22:53:30|10904.9|10902.1|10904.9|10902.1|10904.9|10902.1|10904.9|10902.1|0
1655679220000|2022-06-19 22:53:40|10904.4|10901.6|10906.5|10902.5|10906.5|10902.6|10904.4|10901.6|4
1655679240000|2022-06-19 22:54:00|10906.4|10903.6|10908.4|10905.6|10908.6|10905.6|10906.4|10903.6|1
1655679250000|2022-06-19 22:54:10|10907.9|10905.1|10907.9|10905.1|10908.5|10905.6|10907.4|10904.5|4
1655679270000|2022-06-19 22:54:30|10909.5|10905.5|10909.9|10907.1|10910.4|10907.6|10908.5|10905.5|9
1655679280000|2022-06-19 22:54:40|10909.4|10906.6|10909|10905|10910.4|10907.6|10909|10905|7
1655679290000|2022-06-19 22:54:50|10909.5|10905.5|10901.4|10898.6|10909.5|10905.7|10901.4|10897|6
1655679300000|2022-06-19 22:55:00|10902.5|10898.5|10902.4|10899.6|10907.1|10901.7|10901.5|10897.5|5
1655679320000|2022-06-19 22:55:20|10902.9|10900.1|10906.5|10902.5|10906.5|10902.6|10902.9|10900.1|0
1655679330000|2022-06-19 22:55:30|10906.6|10902.6|10906.5|10902.5|10909|10902.6|10906.5|10901|3
1655679340000|2022-06-19 22:55:40|10905.5|10902.7|10905.5|10902.7|10905.5|10902.7|10905.5|10902.7|0
1655679350000|2022-06-19 22:55:50|10905.4|10902.6|10905.4|10902.6|10905.4|10902.6|10905.4|10902.6|0
1655679360000|2022-06-19 22:56:00|10905.9|10903.1|10908.5|10904.5|10910|10904.5|10905.4|10902|3
1655679370000|2022-06-19 22:56:10|10907.4|10904.6|10908.5|10905.7|10909.5|10905.7|10907.4|10904|3
1655679380000|2022-06-19 22:56:20|10909.5|10905.5|10909.4|10906.6|10909.5|10906.6|10909.4|10905.5|0
1655679390000|2022-06-19 22:56:30|10909|10906.2|10909|10906.2|10909|10906.2|10909|10906.2|0
1655679400000|2022-06-19 22:56:40|10910.5|10906.5|10909.5|10906.7|10910.5|10906.7|10909.5|10906.5|2
1655679410000|2022-06-19 22:56:50|10910.5|10906.5|10909.4|10906.6|10910.5|10907.1|10908.4|10905.6|4
1655679420000|2022-06-19 22:57:00|10909.5|10906.7|10910.4|10907.6|10914|10907.6|10909.4|10906|5
1655679430000|2022-06-19 22:57:10|10909.4|10906.6|10909.4|10906.6|10909.4|10906.6|10908.4|10905.6|5
1655679440000|2022-06-19 22:57:20|10909.5|10905.5|10909.4|10906.6|10909.5|10906.6|10909.4|10905.5|0
1655679450000|2022-06-19 22:57:30|10909|10906.2|10908.4|10905.6|10909.4|10906.6|10908.4|10905.6|0
1655679470000|2022-06-19 22:57:50|10908.9|10906.1|10908.9|10906.1|10908.9|10906.1|10908.4|10905.6|5
1655679480000|2022-06-19 22:58:00|10908.4|10905.6|10904.4|10901.6|10908.4|10905.6|10904.4|10901.5|8
1655679490000|2022-06-19 22:58:10|10904.3|10901.5|10903.4|10900.6|10904.6|10901.6|10903.4|10900|3
1655679500000|2022-06-19 22:58:20|10903.5|10900.7|10909.6|10905.6|10909.6|10906.5|10903|10899.1|5
1655679510000|2022-06-19 22:58:30|10909.5|10905.5|10905.4|10902.6|10911.1|10905.5|10905.4|10901|4
1655679520000|2022-06-19 22:58:40|10907.6|10903.6|10906.5|10903.7|10907.6|10903.7|10906.5|10903.6|1
1655679530000|2022-06-19 22:58:50|10905.6|10902.8|10905.5|10902.7|10905.6|10902.8|10905.5|10902.7|0
1655679540000|2022-06-19 22:59:00|10905|10902.2|10900.5|10897.7|10905|10902.2|10900.5|10897.6|24
1655679550000|2022-06-19 22:59:10|10901.6|10897.6|10902.6|10898.6|10902.6|10898.6|10901.6|10897.6|2
1655679560000|2022-06-19 22:59:20|||||||||1
1655679590000|2022-06-19 22:59:50|10902.5|10899.7|10901.5|10898.7|10902.6|10899.7|10901.5|10898.6|2
1655679600000|2022-06-19 23:00:00|10902.5|10899.7|10904.6|10900.6|10905.5|10902.7|10901.5|10898.7|13
1655679610000|2022-06-19 23:00:10|10904.5|10901.7|10904.5|10901.7|10904.5|10901.7|10904.5|10901.7|0
1655679620000|2022-06-19 23:00:20|10904.6|10900.6|10903.5|10900.7|10904.6|10901.7|10903.5|10900.6|1
1655679630000|2022-06-19 23:00:30|10903.4|10900.6|10899.5|10896.7|10903.6|10900.7|10899.5|10896.6|6
1655679640000|2022-06-19 23:00:40|10899|10896.2|10899.6|10895.6|10899.6|10896.2|10898.7|10894.7|3
1655679650000|2022-06-19 23:00:50|10898.5|10895.7|10898.6|10894.6|10898.6|10895.7|10898.5|10894.6|4
1655679660000|2022-06-19 23:01:00|10897.7|10893.7|10893.7|10889.7|10898.1|10893.7|10892.6|10889.7|1
1655679680000|2022-06-19 23:01:20|10894|10891.2|10896.6|10892.6|10896.6|10892.6|10893.1|10890.3|8
1655679690000|2022-06-19 23:01:30|10895.6|10891.6|10895.5|10892.7|10895.6|10892.7|10895.5|10891.6|0
1655679700000|2022-06-19 23:01:40|10895.4|10892.6|10895.6|10891.6|10895.6|10892.6|10895.4|10891.6|1
1655679710000|2022-06-19 23:01:50|10893.7|10889.7|10898.6|10894.6|10899.6|10895.6|10893.7|10888.1|6
1655679720000|2022-06-19 23:02:00|10898.5|10895.7|10899.5|10896.7|10899.6|10896.7|10898.4|10894.6|2
1655679730000|2022-06-19 23:02:10|10900.5|10896.5|10900.5|10896.5|10900.5|10896.5|10900.5|10896.5|0
1655679740000|2022-06-19 23:02:20|10899.5|10896.7|10899.5|10896.7|10899.5|10896.7|10899.5|10896.7|0
1655679750000|2022-06-19 23:02:30|10900.5|10896.5|10899.6|10895.6|10900.9|10898.1|10899.6|10895.6|11
1655679760000|2022-06-19 23:02:40|10899.5|10896.7|10899.5|10896.7|10899.5|10896.7|10899.5|10896.7|1
1655679770000|2022-06-19 23:02:50|10899.6|10895.6|10899.5|10896.7|10899.6|10896.7|10899.5|10895.6|0
1655679780000|2022-06-19 23:03:00|10899.6|10895.6|10899.6|10895.6|10899.6|10896.7|10898|10895.2|3
1655679790000|2022-06-19 23:03:10|10899.5|10896.7|10901.6|10897.6|10903.9|10898.7|10899.5|10895.9|5
1655679800000|2022-06-19 23:03:20|10900.6|10896.6|10900.6|10896.6|10900.6|10896.6|10900.6|10896.6|1
1655679810000|2022-06-19 23:03:30|10900.5|10897.7|10898.5|10895.7|10901.6|10898.2|10898.5|10895.6|5
1655679820000|2022-06-19 23:03:40|10900.6|10896.6|10899.6|10895.6|10900.6|10896.6|10899.6|10895.6|1
1655679830000|2022-06-19 23:03:50|||||||||1
1655679840000|2022-06-19 23:04:00|10898.5|10895.7|10898.5|10895.7|10899.5|10895.7|10898.5|10895.5|1
1655679850000|2022-06-19 23:04:10|10898.4|10895.6|10898.5|10894.5|10898.5|10895.6|10898.4|10894.5|2
1655679860000|2022-06-19 23:04:20|10898.6|10894.6|10898.6|10894.6|10898.6|10894.6|10898.6|10894.6|0
1655679890000|2022-06-19 23:04:50|10897.5|10894.7|10897.5|10894.7|10897.5|10894.7|10897.5|10894.7|0
1655679900000|2022-06-19 23:05:00|10895.8|10891.8|10891.6|10887.6|10895.8|10891.8|10890.6|10886.1|18
1655679910000|2022-06-19 23:05:10|10891.5|10888.7|10892.6|10888.6|10892.6|10889.7|10891.5|10888.6|2
1655679930000|2022-06-19 23:05:30|10892.8|10888.8|10893.6|10889.6|10894.6|10891.2|10892.8|10888.8|8
1655679940000|2022-06-19 23:05:40|10893.8|10889.8|10894.6|10890.6|10895.6|10891.6|10893.5|10889.6|10
1655679950000|2022-06-19 23:05:50|10893.5|10890.7|10894.5|10891.7|10894.6|10891.7|10893.5|10889.6|6
1655679960000|2022-06-19 23:06:00|10895.4|10892.6|10895.6|10891.6|10897.6|10894.6|10894.5|10891.6|5
1655679970000|2022-06-19 23:06:10|10897.4|10893.4|10897.6|10893.6|10897.6|10893.6|10897.4|10893.4|0
1655679990000|2022-06-19 23:06:30|10896.5|10893.7|10897.6|10893.6|10897.6|10893.7|10896.5|10893.1|0
1655680000000|2022-06-19 23:06:40|10899.6|10895.6|10898.5|10895.7|10899.6|10895.7|10898.5|10895.6|4
1655680010000|2022-06-19 23:06:50|10898.4|10895.6|10894.6|10890.6|10900.1|10895.6|10894.5|10890.6|16
1655680020000|2022-06-19 23:07:00|10893.6|10890.8|10893.5|10889.5|10895.1|10890.8|10892.5|10886.2|9
1655680030000|2022-06-19 23:07:10|10893.6|10889.6|10893.6|10889.6|10893.6|10889.6|10893.6|10889.6|0
1655680040000|2022-06-19 23:07:20|10892.5|10889.7|10892.5|10889.7|10892.5|10889.7|10892.5|10889.7|1
1655680050000|2022-06-19 23:07:30|10893.5|10889.5|10893.6|10889.6|10893.6|10889.6|10893.5|10889.5|0
1655680060000|2022-06-19 23:07:40|10892.5|10889.7|10892.5|10889.7|10892.5|10889.7|10892.5|10889.7|0
1655680070000|2022-06-19 23:07:50|10893.6|10889.6|10893.6|10889.6|10893.6|10889.6|10893.6|10889.6|0
1655680080000|2022-06-19 23:08:00|10893.5|10890.7|10893.6|10889.6|10893.6|10890.7|10892.5|10889.6|5
1655680090000|2022-06-19 23:08:10|10894.5|10890.5|10894.5|10891.7|10895.6|10891.7|10894.4|10890.5|3
1655680100000|2022-06-19 23:08:20|10895.5|10891.5|10893.5|10890.7|10895.5|10891.7|10893.5|10890.6|0
1655680130000|2022-06-19 23:08:50|10893.6|10889.6|10893.6|10889.6|10893.6|10889.6|10893.6|10889.6|1
1655680140000|2022-06-19 23:09:00|10892.5|10889.7|10892|10889.2|10892.5|10889.7|10892|10889.2|0
1655680150000|2022-06-19 23:09:10|10891.5|10888.7|10892.6|10888.6|10895.1|10889.7|10890.5|10887.1|7
1655680160000|2022-06-19 23:09:20|10892.5|10889.7|10892.5|10889.7|10892.5|10889.7|10892.5|10889.7|0
1655680170000|2022-06-19 23:09:30|10893.6|10889.6|10894.5|10891.7|10894.6|10891.7|10893.6|10889.6|1
1655680180000|2022-06-19 23:09:40|10894.6|10890.6|10894.6|10890.6|10894.6|10890.6|10894.6|10890.6|1
1655680190000|2022-06-19 23:09:50|10895.5|10891.5|10894.6|10890.6|10895.5|10891.7|10894.5|10890.6|1
1655680200000|2022-06-19 23:10:00|10898|10890|10896.6|10892.6|10898.6|10895.7|10895.4|10890|7
1655680210000|2022-06-19 23:10:10|10895.5|10892.7|10895.5|10892.7|10895.5|10892.7|10895.5|10892.7|0
1655680220000|2022-06-19 23:10:20|10895.4|10892.6|10897.4|10894.6|10897.4|10894.6|10895.4|10892.5|6
1655680240000|2022-06-19 23:10:40|10897.6|10893.6|10897.6|10893.6|10897.6|10893.6|10897.6|10893.6|0
1655680250000|2022-06-19 23:10:50|10897.9|10895.1|10897.4|10894.6|10897.9|10895.1|10897.4|10894.6|4
1655680260000|2022-06-19 23:11:00|10899.1|10891.1|10897.5|10893.5|10899.1|10895.1|10895|10891.1|7
1655680270000|2022-06-19 23:11:10|10897.6|10893.6|10899.5|10895.5|10899.5|10895.5|10896.5|10893.5|3
1655680280000|2022-06-19 23:11:20|10898.4|10895.6|10899.6|10895.6|10899.6|10896.6|10898.4|10895.5|0
1655680290000|2022-06-19 23:11:30|10899.5|10895.5|10899.5|10895.5|10899.6|10896.6|10899.4|10895.5|0
1655680300000|2022-06-19 23:11:40|10898.5|10895.7|10898.4|10895.6|10899.5|10895.7|10898.4|10895.1|1
1655680320000|2022-06-19 23:12:00|10898|10895.2|10898.4|10895.6|10898.4|10895.6|10898|10895.2|1
1655680330000|2022-06-19 23:12:10|10897.5|10894.7|10897.5|10894.7|10897.5|10894.7|10897.5|10894.7|2
1655680340000|2022-06-19 23:12:20|10898.5|10894.5|10898.4|10895.6|10898.5|10895.6|10898.4|10894.5|0
1655680350000|2022-06-19 23:12:30|10898.6|10894.6|10898.6|10894.6|10898.6|10894.6|10898.6|10894.6|0
1655680370000|2022-06-19 23:12:50|10900.4|10896.4|10900.5|10896.5|10900.5|10896.7|10899.4|10895.5|11
1655680380000|2022-06-19 23:13:00|10899.5|10896.7|10894.4|10891.6|10900.5|10896.7|10892.9|10889.6|25
1655680390000|2022-06-19 23:13:10|10895.5|10891.5|10894.4|10891.6|10896.6|10893.6|10894.4|10890.5|1
1655680400000|2022-06-19 23:13:20|10894.5|10890.5|10895.4|10892.6|10896.5|10892.7|10894.5|10890.5|5
1655680410000|2022-06-19 23:13:30|10895.6|10891.6|10895.4|10892.6|10896.5|10893.6|10895|10891.5|3
1655680420000|2022-06-19 23:13:40|10896.5|10892.5|10896.5|10892.5|10896.5|10893.6|10896.4|10892.5|1
1655680430000|2022-06-19 23:13:50|10895.5|10892.7|10895.5|10891.5|10896.5|10892.7|10894.4|10891.5|1
1655680440000|2022-06-19 23:14:00|10894.4|10891.6|10893.4|10890.6|10895.5|10891.7|10893.4|10890.1|0
1655680450000|2022-06-19 23:14:10|10893.5|10889.5|10894.5|10890.5|10894.5|10890.6|10892.4|10889|1
1655680460000|2022-06-19 23:14:20|10893.4|10890.6|10893.4|10890.6|10893.4|10890.6|10893.4|10890.6|0
1655680470000|2022-06-19 23:14:30|10895.2|10892.4|10895.5|10891.5|10895.5|10892.4|10894.5|10890.5|2
1655680500000|2022-06-19 23:15:00|10894.4|10891.6|10894.5|10890.5|10894.6|10891.6|10894.4|10890.5|3
1655680520000|2022-06-19 23:15:20|10893.5|10890.7|10892.4|10889.6|10893.5|10890.7|10892.4|10889.6|2
1655680550000|2022-06-19 23:15:50|10891.9|10889.1|10893.5|10889.5|10893.5|10890.5|10891.9|10889.1|7
1655680560000|2022-06-19 23:16:00|10893.3|10890.5|10890.5|10886.5|10893.5|10890.5|10889.4|10886.5|12
1655680570000|2022-06-19 23:16:10|10889.4|10886.6|10889.4|10886.6|10889.4|10886.6|10889.4|10886.6|0
1655680590000|2022-06-19 23:16:30|10890.5|10886.5|10890.5|10886.5|10890.5|10886.5|10890.5|10886.5|2
1655680600000|2022-06-19 23:16:40|10890.8|10888|10888.4|10885.6|10890.8|10888|10888.4|10885.5|11
1655680610000|2022-06-19 23:16:50|10887.9|10885.1|10884.5|10881.7|10887.9|10885.1|10884.1|10879.1|16
1655680620000|2022-06-19 23:17:00|10884|10881.2|10883.5|10880.7|10884.6|10881.6|10883.5|10880.5|12
1655680630000|2022-06-19 23:17:10|10884|10881.2|10883.5|10880.7|10884|10881.2|10883.5|10880.7|1
1655680640000|2022-06-19 23:17:20|10883.1|10880.3|10883.5|10880.7|10883.5|10880.7|10883|10880.2|1
1655680650000|2022-06-19 23:17:30|10884|10881.2|10884.5|10881.7|10887.5|10883.5|10884|10881.2|7
1655680660000|2022-06-19 23:17:40|10884.6|10880.6|10884.6|10880.6|10884.6|10880.6|10884.6|10880.6|1
1655680670000|2022-06-19 23:17:50|10884.5|10881.7|10885.4|10882.6|10885.5|10882.7|10884.4|10881.6|8
1655680680000|2022-06-19 23:18:00|10885.6|10881.6|10881.6|10877.6|10885.6|10881.7|10880|10875|29
1655680690000|2022-06-19 23:18:10|10881.5|10878.7|10879.6|10876.8|10882.7|10879.7|10879.6|10876.7|5
1655680700000|2022-06-19 23:18:20|10879.5|10876.7|10879.6|10876.8|10880.5|10877.7|10879.5|10876.7|7
1655680710000|2022-06-19 23:18:30|10879.1|10876.3|10878.7|10874.7|10879.6|10876.8|10877.1|10873.7|46
1655680720000|2022-06-19 23:18:40|10878.6|10875.8|10882.5|10879.7|10882.6|10879.8|10878.1|10875.3|11
1655680730000|2022-06-19 23:18:50|10882.7|10878.7|10881.6|10878.8|10882.7|10878.8|10881.6|10878.7|1
1655680740000|2022-06-19 23:19:00|10880.6|10877.6|10878.6|10875.8|10881.6|10877.8|10878.6|10875.8|9
1655680750000|2022-06-19 23:19:10|10878.5|10875.7|10878.5|10875.7|10879.6|10875.8|10878.5|10875.6|1
1655680770000|2022-06-19 23:19:30|10878|10875.2|10878.5|10875.7|10879.5|10876.7|10878|10875.2|7
1655680780000|2022-06-19 23:19:40|10877.6|10874.8|10874.5|10871.7|10878.1|10874.8|10874.5|10871.6|18
1655680790000|2022-06-19 23:19:50|10874.6|10871.8|10871.6|10868.8|10874.7|10871.8|10871.2|10868.4|32
1655680800000|2022-06-19 23:20:00|10872.1|10869.3|10873.6|10870.8|10874.3|10870.8|10871.6|10866.2|20
1655680810000|2022-06-19 23:20:10|10874|10871.2|10874.6|10870.6|10876.6|10873.2|10873.1|10870.3|8
1655680820000|2022-06-19 23:20:20|10873|10870.2|10872.7|10868.7|10876.2|10870.8|10872.7|10867.2|6
1655680830000|2022-06-19 23:20:30|10872.6|10868.6|10872.5|10869.7|10872.6|10869.7|10870.6|10867.7|7
1655680840000|2022-06-19 23:20:40|10871.1|10868.3|10871.5|10868.7|10871.5|10868.7|10871|10868.2|4
1655680850000|2022-06-19 23:20:50|10871.9|10869.1|10869.5|10866.7|10871.9|10869.1|10869.2|10865.6|19
1655680860000|2022-06-19 23:21:00|10870.6|10866.6|10869.5|10866.7|10870.6|10866.7|10869.5|10866.6|2
1655680870000|2022-06-19 23:21:10|10870.5|10867.7|10869.5|10866.7|10870.6|10867.7|10869.5|10866.5|7
1655680880000|2022-06-19 23:21:20|10868.5|10865.7|10864.5|10861.7|10868.5|10865.7|10864.5|10860.7|27
1655680890000|2022-06-19 23:21:30|10864.6|10861.8|10865.5|10862.7|10865.5|10862.7|10864.6|10861.8|3
1655680900000|2022-06-19 23:21:40|10864.5|10861.7|10864.5|10861.7|10864.5|10861.7|10864.5|10861.7|5
1655680910000|2022-06-19 23:21:50|10864|10861.2|10864.5|10861.7|10864.5|10861.7|10864|10861.2|1
1655680920000|2022-06-19 23:22:00|10864.7|10860.7|10864.5|10861.7|10864.7|10861.7|10863.6|10860.7|1
1655680940000|2022-06-19 23:22:20|10865|10862.2|10867.5|10864.7|10867.5|10864.7|10864.5|10861.6|11
1655680950000|2022-06-19 23:22:30|10867.7|10863.7|10867.5|10864.7|10868.6|10864.7|10867.5|10863.6|3
1655680960000|2022-06-19 23:22:40|10868|10865.2|10868.6|10864.6|10869.6|10866.7|10867.5|10864.6|8
1655680970000|2022-06-19 23:22:50|10871.1|10863.1|10868.6|10864.6|10871.1|10865.6|10868.6|10863.1|0
1655680980000|2022-06-19 23:23:00|10869.5|10865.5|10869.6|10865.6|10869.6|10865.7|10868.5|10865.5|2
1655680990000|2022-06-19 23:23:10|10868.5|10865.7|10870.5|10867.7|10870.6|10867.7|10868.5|10865.6|5
1655681000000|2022-06-19 23:23:20|10873.4|10869.4|10874.5|10871.7|10875.6|10872.2|10873.4|10869.4|13
1655681010000|2022-06-19 23:23:30|10874.2|10871.4|10874.1|10870.1|10874.2|10871.4|10872.9|10869.7|6
1655681020000|2022-06-19 23:23:40|10873.6|10869.6|10872.5|10869.7|10873.6|10870.7|10872.5|10868.6|4
1655681040000|2022-06-19 23:24:00|10872.6|10868.6|10872.6|10868.6|10872.6|10868.6|10872.6|10868.6|1
1655681050000|2022-06-19 23:24:10|10871|10868.2|10870.7|10866.7|10871.6|10868.2|10870.7|10866.7|2
1655681060000|2022-06-19 23:24:20|10870.6|10866.6|10870.6|10866.6|10870.6|10866.6|10870.6|10866.6|0
1655681070000|2022-06-19 23:24:30|||||||||1
1655681090000|2022-06-19 23:24:50|10868.7|10865.9|10868.5|10864.5|10868.7|10865.9|10867.5|10864.5|4
1655681100000|2022-06-19 23:25:00|10868.6|10864.6|10868.6|10864.6|10870.1|10864.7|10867.5|10862.1|3
1655681110000|2022-06-19 23:25:10|10867.5|10864.7|10867.6|10863.6|10867.6|10864.7|10867.5|10863.6|2
1655681120000|2022-06-19 23:25:20|10867.5|10864.7|10867.5|10864.7|10867.5|10864.7|10867.5|10864.7|1
1655681130000|2022-06-19 23:25:30|10867.6|10863.6|10866.5|10863.7|10867.6|10863.7|10866.5|10863.6|0
1655681140000|2022-06-19 23:25:40|10866.9|10864.1|10865.5|10862.7|10866.9|10864.1|10865.5|10862.6|4
1655681150000|2022-06-19 23:25:50|10866.6|10862.6|10865.5|10862.7|10866.6|10863.7|10865.1|10862.3|7
1655681160000|2022-06-19 23:26:00|10865.6|10861.6|10860.7|10856.7|10866.2|10862.7|10859.5|10856.6|54
1655681170000|2022-06-19 23:26:10|10860.6|10856.6|10860.5|10857.7|10861.6|10857.7|10860.5|10856.6|4
1655681180000|2022-06-19 23:26:20|10859.5|10856.7|10860.6|10856.6|10860.6|10856.7|10859.5|10856.6|4
1655681190000|2022-06-19 23:26:30|10861.5|10857.5|10860.6|10856.6|10861.5|10857.7|10859.5|10856.5|3
1655681200000|2022-06-19 23:26:40|10860.5|10857.7|10860.6|10856.6|10860.6|10857.7|10859.5|10856.6|1
1655681210000|2022-06-19 23:26:50|10860.5|10857.7|10860.5|10857.7|10861.6|10858.7|10860.5|10857.6|3
1655681230000|2022-06-19 23:27:10|10861.5|10857.5|10861.5|10858.7|10862.6|10859.6|10861.5|10857.5|5
1655681250000|2022-06-19 23:27:30|10861.6|10858.8|10862.5|10859.7|10863.5|10859.7|10861.5|10858.7|3
1655681260000|2022-06-19 23:27:40|10866|10858|10869.5|10865.5|10869.5|10865.6|10866|10858|10
1655681270000|2022-06-19 23:27:50|10868.4|10865.6|10869.5|10865.5|10869.5|10865.7|10867.5|10864.5|11
1655681280000|2022-06-19 23:28:00|10869.3|10866.5|10871|10868.2|10871.8|10869|10868|10864.6|9
1655681290000|2022-06-19 23:28:10|10871.4|10868.6|10871.5|10868.7|10871.9|10869.1|10871.4|10867.5|5
1655681300000|2022-06-19 23:28:20|10871|10868.2|10871.5|10868.7|10871.5|10868.7|10871|10868.2|1
1655681310000|2022-06-19 23:28:30|10871|10868.2|10870.5|10867.7|10871|10868.2|10870.5|10867.7|0
1655681320000|2022-06-19 23:28:40|10871|10868.2|10871|10868.2|10871|10868.2|10871|10868.2|0
1655681330000|2022-06-19 23:28:50|10871.4|10868.6|10871|10868.2|10871.5|10868.7|10871|10868.2|2
1655681340000|2022-06-19 23:29:00|10871.5|10868.7|10871.5|10868.7|10871.5|10868.7|10871.5|10868.7|2
1655681350000|2022-06-19 23:29:10|10879.6|10876.8|10880.4|10877.6|10880.9|10878.1|10878.4|10875.5|36
1655681360000|2022-06-19 23:29:20|10881.3|10878.5|10881.4|10878.6|10881.9|10879.1|10881.3|10877.4|1
1655681370000|2022-06-19 23:29:30|10880.9|10878.1|10881.5|10877.5|10881.5|10878.6|10880.4|10877.5|9
1655681380000|2022-06-19 23:29:40|10881.3|10878.5|10880.4|10877.6|10881.5|10878.6|10880.4|10877.5|2
1655681390000|2022-06-19 23:29:50|10881.5|10877.5|10881.4|10878.6|10881.5|10878.6|10881.4|10877.5|3
1655681400000|2022-06-19 23:30:00|10881.8|10879|10881.4|10878.6|10882.5|10879.6|10881.4|10878.4|4
1655681410000|2022-06-19 23:30:10|10880.4|10877.6|10880.4|10877.6|10881.5|10878.6|10879.9|10877.1|4
1655681420000|2022-06-19 23:30:20|10878.4|10875.6|10879.4|10876.6|10879.5|10876.6|10878.4|10875.4|3
1655681430000|2022-06-19 23:30:30|10878.4|10875.6|10878.3|10875.5|10878.5|10875.6|10877.4|10874.4|1
1655681440000|2022-06-19 23:30:40|10878.5|10874.5|10876.3|10873.5|10880|10874.5|10875.4|10871.5|5
1655681450000|2022-06-19 23:30:50|10876.4|10872.4|10876.3|10873.5|10876.4|10873.5|10876.3|10872.4|0
1655681460000|2022-06-19 23:31:00|10878.4|10874.4|10877.4|10873.4|10878.4|10874.4|10876.3|10873.4|0
1655681470000|2022-06-19 23:31:10|10877.3|10874.5|10877.4|10874.6|10878.5|10874.6|10877.3|10874.5|2
1655681490000|2022-06-19 23:31:30|10876.3|10873.5|10875.3|10872.5|10878|10873.5|10873.4|10867.9|18
1655681500000|2022-06-19 23:31:40|10875.5|10871.5|10875.4|10871.4|10875.5|10872.5|10875.3|10871.4|0
1655681510000|2022-06-19 23:31:50|10876.3|10872.3|10876.4|10872.4|10876.4|10872.5|10875.3|10872.3|1
1655681520000|2022-06-19 23:32:00|10876.2|10873.4|10878.4|10874.4|10878.4|10874.5|10876.2|10873.4|1
1655681530000|2022-06-19 23:32:10|10877.3|10874.5|10877.3|10874.5|10877.3|10874.5|10877.3|10874.5|1
1655681540000|2022-06-19 23:32:20|10876.3|10873.5|10876.3|10873.5|10877.4|10873.5|10874.9|10872.1|3
1655681580000|2022-06-19 23:33:00|10876.4|10872.4|10876.4|10872.4|10876.4|10872.4|10876.4|10872.4|1
1655681590000|2022-06-19 23:33:10|10876.3|10873.5|10875.4|10871.4|10876.4|10873.5|10874.9|10871.4|1
1655681600000|2022-06-19 23:33:20|10876.4|10872.4|10874.3|10871.5|10876.7|10873.9|10874.3|10871.5|2
1655681630000|2022-06-19 23:33:50|10875.4|10871.4|10875.4|10871.4|10875.4|10871.4|10875.4|10871.4|0
1655681640000|2022-06-19 23:34:00|10876.4|10872.6|10875.4|10871.4|10876.4|10872.6|10875.4|10871.4|3
1655681650000|2022-06-19 23:34:10|10875.7|10872.9|10875.3|10872.5|10876.4|10872.9|10875.3|10871.4|3
1655681680000|2022-06-19 23:34:40|10875.4|10872.6|10876.4|10872.4|10876.4|10872.6|10875.4|10872.4|1
1655681690000|2022-06-19 23:34:50|10875.4|10871.4|10875.4|10871.4|10875.4|10871.4|10875.4|10871.4|1
1655681700000|2022-06-19 23:35:00|10875.3|10872.5|10875.3|10872.5|10875.5|10872.5|10875.3|10871.4|0
1655681720000|2022-06-19 23:35:20|10875.4|10871.4|10875.4|10871.4|10875.4|10871.4|10874.5|10870.5|1
1655681730000|2022-06-19 23:35:30|10876.3|10873.5|10875.8|10873|10876.4|10873.5|10875.8|10872.4|2
1655681740000|2022-06-19 23:35:40|10876.9|10874.1|10878.3|10875.5|10878.3|10875.5|10876.3|10873.5|4
1655681750000|2022-06-19 23:35:50|10878.5|10874.5|10877.3|10874.5|10878.5|10874.5|10877.3|10874.5|0
1655681760000|2022-06-19 23:36:00|10878.4|10874.4|10878.5|10874.5|10878.5|10875.5|10878.3|10874.4|1
1655681770000|2022-06-19 23:36:10|10878.3|10875.5|10878.5|10874.5|10878.5|10875.5|10877.4|10874.4|0
1655681780000|2022-06-19 23:36:20|10878.3|10875.5|10878.3|10875.5|10878.4|10875.5|10877.4|10874.4|0
1655681790000|2022-06-19 23:36:30|10878.2|10875.4|10877.4|10873.4|10878.5|10875.5|10877.3|10873.4|2
1655681800000|2022-06-19 23:36:40|10876.4|10873.6|10876.3|10873.5|10876.5|10873.6|10876.3|10872.5|0
1655681820000|2022-06-19 23:37:00|10876.4|10873.6|10874.4|10871.6|10876.4|10873.6|10874.4|10871.6|3
1655681830000|2022-06-19 23:37:10|10871.8|10867.8|10870.5|10866.5|10871.8|10868.6|10869.4|10866.5|2
1655681840000|2022-06-19 23:37:20|10870.4|10866.4|10869.4|10866.6|10870.4|10866.6|10869.4|10866.4|0
1655681880000|2022-06-19 23:38:00|10870.4|10866.4|10868.5|10864.5|10870.5|10866.6|10866.4|10863.5|10
1655681890000|2022-06-19 23:38:10|10867.9|10865.1|10867.4|10864.6|10867.9|10865.1|10867.4|10863.5|2
1655681900000|2022-06-19 23:38:20|10867.5|10863.5|10866.4|10863.6|10867.5|10864.6|10866.4|10863.5|1
1655681910000|2022-06-19 23:38:30|10868.5|10864.5|10867.4|10864.6|10868.5|10864.6|10867.4|10864.5|10
1655681920000|2022-06-19 23:38:40|10867.5|10863.5|10867.4|10864.6|10867.5|10864.6|10867.4|10863.5|0
1655681940000|2022-06-19 23:39:00|10868.4|10864.4|10867.4|10864.6|10868.7|10865.9|10867.4|10864.4|2
1655681950000|2022-06-19 23:39:10|10868.3|10865.5|10868.3|10865.5|10868.3|10865.5|10868.3|10865.5|1
1655681960000|2022-06-19 23:39:20|10869.4|10866.6|10870.9|10868.1|10870.9|10868.1|10869.4|10866.5|9
1655681970000|2022-06-19 23:39:30|10872.4|10868.4|10873.5|10869.5|10873.5|10869.5|10872.3|10868.4|1
1655681990000|2022-06-19 23:39:50|10872.5|10868.5|10866.5|10863.7|10872.5|10868.5|10866.5|10863.7|10
1655682000000|2022-06-19 23:40:00|10866.4|10863.6|10867.4|10864.6|10868.5|10864.6|10866.4|10863.5|2
1655682010000|2022-06-19 23:40:10|10868.5|10864.5|10867.4|10864.6|10868.5|10864.6|10867.4|10864.5|0
1655682020000|2022-06-19 23:40:20|10868.5|10864.5|10868.4|10865.6|10868.5|10865.6|10868.4|10864.5|0
1655682030000|2022-06-19 23:40:30|10870.4|10866.4|10868.5|10864.5|10870.5|10866.5|10867.9|10864.5|4
1655682040000|2022-06-19 23:40:40|10868.4|10865.6|10870.4|10866.4|10870.4|10866.6|10868.4|10865.5|0
1655682050000|2022-06-19 23:40:50|10870.5|10866.5|10869.4|10866.6|10870.5|10866.6|10869.4|10865.5|0
1655682060000|2022-06-19 23:41:00|10869.5|10865.5|10868.4|10865.6|10869.5|10865.6|10868.4|10865.5|1
1655682070000|2022-06-19 23:41:10|10867.5|10864.7|10867.4|10864.6|10867.5|10864.7|10867.4|10864.6|0
1655682090000|2022-06-19 23:41:30|10866.9|10864.1|10865.4|10862.6|10866.9|10864.1|10865.4|10862.6|1
1655682100000|2022-06-19 23:41:40|10866.3|10863.5|10866.5|10862.5|10867.5|10863.6|10866.3|10862.5|3
1655682110000|2022-06-19 23:41:50|10866.3|10863.5|10868.4|10864.4|10868.4|10864.4|10866.3|10863.5|2
1655682120000|2022-06-19 23:42:00|10867.4|10864.6|10870.5|10866.5|10870.5|10866.6|10867.4|10864.4|5
1655682130000|2022-06-19 23:42:10|10869.4|10866.6|10868.9|10866.1|10869.4|10866.6|10868.9|10866.1|0
1655682150000|2022-06-19 23:42:30|10869.3|10866.5|10870.4|10866.4|10870.4|10866.5|10869.3|10866.4|1
1655682160000|2022-06-19 23:42:40|10870.3|10867.5|10871.4|10867.4|10871.4|10867.5|10870.3|10866.4|2
1655682170000|2022-06-19 23:42:50|10872.3|10868.3|10872.3|10868.3|10872.3|10868.3|10872.3|10868.3|1
1655682180000|2022-06-19 23:43:00|10872.4|10868.4|10873.4|10870.6|10875.4|10871.4|10872.4|10868.4|5
1655682190000|2022-06-19 23:43:10|10873.5|10869.5|10873.5|10869.5|10873.5|10870.5|10872.4|10869.4|2
1655682200000|2022-06-19 23:43:20|10873.4|10869.4|10871.5|10867.5|10873.4|10869.6|10871.5|10867.5|16
1655682210000|2022-06-19 23:43:30|10870.4|10867.6|10869.5|10866.7|10870.5|10867.6|10869.5|10866.5|0
1655682220000|2022-06-19 23:43:40|10869.4|10866.6|10869.4|10866.6|10869.4|10866.6|10869.4|10866.6|1
1655682230000|2022-06-19 23:43:50|10869.6|10865.6|10868.4|10865.6|10869.6|10865.7|10868.4|10865|2
1655682240000|2022-06-19 23:44:00|10869.5|10865.5|10868.5|10864.5|10869.5|10865.6|10867.4|10864.5|1
1655682250000|2022-06-19 23:44:10|10867.4|10864.6|10862.5|10858.5|10867.4|10864.6|10861.4|10858.5|21
1655682260000|2022-06-19 23:44:20|10861.5|10857.5|10861.5|10857.5|10861.5|10858.6|10861.4|10857.5|4
1655682270000|2022-06-19 23:44:30|10861.3|10858.5|10860.5|10856.5|10861.5|10858.6|10859.4|10856.5|11
1655682280000|2022-06-19 23:44:40|10860.4|10856.4|10859.5|10855.5|10860.4|10857|10859.4|10855.5|5
1655682290000|2022-06-19 23:44:50|10858.4|10855.6|10858.4|10855.6|10859.5|10855.6|10858.4|10855.5|4
1655682300000|2022-06-19 23:45:00|10859.5|10855.5|10860.5|10856.5|10860.5|10856.6|10858.4|10855.5|3
1655682310000|2022-06-19 23:45:10|10859.6|10855.6|10860.6|10856.6|10860.6|10857.6|10859.6|10855.6|1
1655682320000|2022-06-19 23:45:20|10860.4|10857.6|10860.6|10856.6|10860.6|10857.6|10859|10856.2|3
1655682330000|2022-06-19 23:45:30|10859.1|10856.3|10859.5|10856.7|10860.6|10856.7|10859.1|10856.3|3
1655682340000|2022-06-19 23:45:40|10860.6|10856.6|10863.5|10859.5|10863.5|10859.6|10860.6|10856.6|4
1655682350000|2022-06-19 23:45:50|10863.3|10860.5|10864|10856|10864.5|10861|10861.5|10856|4
1655682360000|2022-06-19 23:46:00|10862.5|10858.5|10862.5|10858.5|10864|10859.6|10860.4|10856|6
1655682370000|2022-06-19 23:46:10|10861|10858.2|10862.5|10858.5|10862.5|10858.5|10861|10858.2|1
1655682380000|2022-06-19 23:46:20|10861.6|10857.6|10861.5|10857.5|10861.6|10857.6|10860.6|10856.6|1
1655682390000|2022-06-19 23:46:30|10860.5|10857.7|10859.5|10856.7|10860.6|10857.7|10859.5|10856.6|2
1655682400000|2022-06-19 23:46:40|10860.5|10856.5|10859.5|10856.7|10860.6|10856.7|10859.5|10856.5|2
1655682410000|2022-06-19 23:46:50|10859|10856.2|10859.5|10856.7|10860.6|10856.7|10859|10856.2|2
1655682420000|2022-06-19 23:47:00|10859|10856.2|10859.5|10856.7|10859.5|10856.7|10859|10856.2|1
1655682430000|2022-06-19 23:47:10|10859.9|10857.1|10859.4|10856.6|10861.5|10857.6|10859.4|10856.6|10
1655682440000|2022-06-19 23:47:20|10859|10856.2|10859.9|10857.1|10861.5|10857.7|10858.5|10855.5|4
1655682450000|2022-06-19 23:47:30|10860.4|10857.6|10859.4|10856.6|10860.6|10857.6|10858.9|10856.1|3
1655682460000|2022-06-19 23:47:40|10859.6|10855.6|10858.5|10855.7|10859.6|10856.6|10858.5|10855.6|2
1655682470000|2022-06-19 23:47:50|10858|10855.2|10859.6|10855.6|10859.6|10856.6|10858|10855.2|1
1655682480000|2022-06-19 23:48:00|||||||||1
1655682490000|2022-06-19 23:48:10|10860.5|10856.5|10859.4|10856.6|10862.1|10857.7|10859|10854.1|6
1655682500000|2022-06-19 23:48:20|10860.4|10857.6|10860.6|10856.6|10861.6|10857.7|10860.4|10856.6|2
1655682510000|2022-06-19 23:48:30|10860.5|10857.7|10861.5|10858.7|10861.6|10858.7|10860.5|10857.5|0
1655682530000|2022-06-19 23:48:50|10862.4|10859.6|10862.4|10859.6|10862.4|10859.6|10862.4|10859.6|5
1655682540000|2022-06-19 23:49:00|10862.5|10859.7|10862.4|10859.6|10862.5|10859.7|10861.5|10858.5|0
1655682550000|2022-06-19 23:49:10|10862.5|10859.7|10862|10859.2|10862.5|10859.7|10862|10859.2|0
1655682560000|2022-06-19 23:49:20|10861.9|10859.1|10862.4|10859.6|10862.4|10859.6|10861.9|10859.1|1
1655682570000|2022-06-19 23:49:30|10862.9|10860.1|10861.4|10858.6|10862.9|10860.1|10861.4|10858.6|6
1655682580000|2022-06-19 23:49:40|10864.5|10860.5|10864.5|10860.5|10864.6|10861.6|10863.5|10860.5|6
1655682590000|2022-06-19 23:49:50|10864.4|10861.6|10866.5|10862.5|10868.9|10862.9|10864.4|10860.9|4
1655682600000|2022-06-19 23:50:00|10866.4|10863.6|10868.5|10864.5|10869.5|10866.6|10866.4|10863.6|7
1655682610000|2022-06-19 23:50:10|10869.5|10865.5|10869.4|10866.6|10869.5|10866.6|10869.4|10865.5|2
1655682620000|2022-06-19 23:50:20|10869.5|10865.5|10870.5|10866.5|10870.5|10866.6|10869.4|10865.5|4
1655682630000|2022-06-19 23:50:30|10870.9|10868.1|10873.4|10870.6|10873.4|10870.6|10870.9|10868.1|1
1655682640000|2022-06-19 23:50:40|||||||||1
1655682650000|2022-06-19 23:50:50|10874.8|10872|10873.4|10870.6|10874.8|10872|10873.4|10870.5|9
1655682660000|2022-06-19 23:51:00|10874.5|10870.5|10872.5|10868.5|10874.5|10870.5|10870|10867.2|32
1655682670000|2022-06-19 23:51:10|10870.7|10866.7|10870.5|10866.5|10870.7|10866.7|10869.4|10866.5|1
1655682680000|2022-06-19 23:51:20|10869.4|10866.6|10870.5|10866.5|10870.5|10866.6|10869.4|10865.6|2
1655682690000|2022-06-19 23:51:30|10870.8|10868|10869.5|10866.7|10870.9|10868.1|10869.5|10866.7|2
1655682700000|2022-06-19 23:51:40|10869.1|10866.3|10864.5|10861.7|10869.1|10866.3|10864.5|10861.5|9
1655682710000|2022-06-19 23:51:50|10864.4|10861.6|10862.4|10859.6|10864.6|10861.6|10862.4|10859.6|2
1655682720000|2022-06-19 23:52:00|10863.5|10859.5|10864.5|10860.5|10864.5|10860.5|10863.5|10859.5|3
1655682730000|2022-06-19 23:52:10|10864.4|10861.6|10864.6|10860.6|10864.6|10861.6|10864.4|10860.6|0
1655682740000|2022-06-19 23:52:20|10864.5|10860.5|10859.4|10856.6|10865.1|10860.7|10859.4|10856.6|20
1655682750000|2022-06-19 23:52:30|10860.5|10856.5|10860.5|10856.5|10860.5|10856.5|10860.5|10856.5|1
1655682760000|2022-06-19 23:52:40|10859.5|10856.7|10860.5|10856.5|10860.5|10856.7|10859.4|10856.5|1
1655682770000|2022-06-19 23:52:50|10859.4|10856.6|10859.4|10856.6|10859.4|10856.6|10859.4|10856.6|0
1655682780000|2022-06-19 23:53:00|10860.5|10856.5|10860.5|10856.5|10860.5|10856.5|10860.5|10856.5|0
1655682790000|2022-06-19 23:53:10|10859.5|10856.7|10859.4|10856.6|10859.5|10856.7|10859.4|10856.6|0
1655682810000|2022-06-19 23:53:30|||||||||14
1655682820000|2022-06-19 23:53:40|10859.5|10855.5|10859.4|10856.6|10859.5|10856.6|10859.4|10855.5|3
1655682830000|2022-06-19 23:53:50|10859.5|10855.5|10859.4|10856.6|10859.5|10856.6|10858|10855.2|1
1655682840000|2022-06-19 23:54:00|10859.9|10857.1|10862.4|10859.6|10862.5|10859.6|10859.9|10857.1|8
1655682850000|2022-06-19 23:54:10|10861.1|10858.3|10860.4|10857.6|10861.1|10858.3|10860.4|10857.6|3
1655682860000|2022-06-19 23:54:20|10860.2|10857.4|10858.4|10855.6|10860.2|10857.4|10858|10855.2|10
1655682870000|2022-06-19 23:54:30|10858.9|10856.1|10859.5|10855.5|10859.5|10856.1|10858|10855.2|14
1655682880000|2022-06-19 23:54:40|10859.4|10856.6|10859.4|10856.6|10859.4|10856.6|10859.4|10856.6|4
1655682890000|2022-06-19 23:54:50|10859.9|10857.1|10859.9|10857.1|10859.9|10857.1|10859.9|10857.1|0
1655682900000|2022-06-19 23:55:00|10860.4|10857.6|10861.5|10857.5|10861.5|10858.6|10860.4|10857.5|4
1655682910000|2022-06-19 23:55:10|10861.4|10858.6|10863.5|10859.5|10863.5|10859.6|10861.4|10858.5|2
1655682920000|2022-06-19 23:55:20|10862.5|10859.7|10863.5|10859.5|10863.5|10860.6|10862.5|10859.5|0
1655682930000|2022-06-19 23:55:30|10862.4|10859.6|10862.4|10859.6|10862.4|10859.6|10862.4|10859.6|0
1655682940000|2022-06-19 23:55:40|10862.9|10860.1|10862.4|10859.6|10862.9|10860.1|10862.4|10859.6|1
1655682950000|2022-06-19 23:55:50|10862.9|10860.1|10863.4|10860.6|10863.4|10860.6|10862.9|10860.1|0
1655682960000|2022-06-19 23:56:00|10863.9|10861.1|10866.5|10862.5|10866.5|10862.6|10863.9|10861.1|2
1655682980000|2022-06-19 23:56:20|10866.4|10863.6|10866.4|10863.6|10867.4|10864.6|10866.4|10863.6|4
1655682990000|2022-06-19 23:56:30|10865.4|10862.6|10866.5|10862.5|10866.5|10862.6|10865.4|10862.5|3
1655683000000|2022-06-19 23:56:40|10866.4|10863.6|10866.4|10863.6|10867.8|10865|10866.4|10863.6|5
1655683020000|2022-06-19 23:57:00|10867.4|10864.6|10866.5|10863.7|10868|10864.6|10866.4|10863.5|3
1655683030000|2022-06-19 23:57:10|10867.3|10864.5|10872.5|10868.5|10874|10869.6|10867.3|10864.5|22
1655683040000|2022-06-19 23:57:20|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|3
1655683060000|2022-06-19 23:57:40|10872.5|10868.5|10866.5|10863.7|10872.6|10868.6|10866.5|10863.7|18
1655683070000|2022-06-19 23:57:50|10866.4|10863.6|10867.5|10863.5|10867.8|10865|10866.4|10863.5|2
1655683080000|2022-06-19 23:58:00|10867.4|10864.6|10868.4|10865.6|10868.4|10865.6|10867.4|10864.6|1
1655683090000|2022-06-19 23:58:10|10870.5|10866.5|10870.4|10867.6|10871.6|10868.7|10870.4|10866.5|4
1655683100000|2022-06-19 23:58:20|10871|10868.2|10871.4|10868.6|10871.9|10869.1|10871|10868.2|1
1655683110000|2022-06-19 23:58:30|10872.5|10868.5|10871.4|10868.6|10872.5|10868.7|10871.4|10868.5|2
1655683120000|2022-06-19 23:58:40|10872.5|10868.5|10872.5|10868.5|10876|10870.5|10872.5|10868|7
1655683130000|2022-06-19 23:58:50|||||||||1
1655683140000|2022-06-19 23:59:00|10872.4|10869.6|10872.5|10868.5|10873.5|10869.7|10872.4|10868.5|4
1655683160000|2022-06-19 23:59:20|10872.4|10869.6|10873.4|10870.6|10873.4|10870.6|10872.4|10869.6|0
1655683170000|2022-06-19 23:59:30|10874.4|10871.6|10875.5|10871.5|10875.5|10871.6|10874.4|10871.5|0
1655683180000|2022-06-19 23:59:40|10875.4|10872.6|10874.4|10871.6|10875.5|10872.6|10874.4|10871.5|4
1655683190000|2022-06-19 23:59:50|10874.5|10870.5|10878.5|10874.5|10878.5|10874.5|10874.5|10869.4|14
1655683200000|2022-06-20 00:00:00|10877.4|10874.6|10874.4|10871.6|10878.5|10875.6|10873.9|10871.1|14
1655683210000|2022-06-20 00:00:10|10875.5|10871.5|10871.5|10867.5|10875.5|10871.5|10870.3|10866.5|12
1655683220000|2022-06-20 00:00:20|10871.8|10869|10872.4|10868.4|10872.4|10869.5|10871.5|10867.5|9
1655683230000|2022-06-20 00:00:30|10872.5|10868.5|10871.4|10868.6|10872.5|10868.6|10871.4|10868.5|1
1655683240000|2022-06-20 00:00:40|10871|10868.2|10867.4|10864.6|10871|10868.2|10866.4|10863.5|25
1655683250000|2022-06-20 00:00:50|10867|10864.2|10868.5|10864.5|10869.5|10865.5|10866.9|10863.5|8
1655683260000|2022-06-20 00:01:00|10867.4|10864.6|10860.4|10857.6|10869.5|10865.6|10860.4|10857.6|19
1655683270000|2022-06-20 00:01:10|10860|10857.2|10861.5|10857.5|10861.5|10858.1|10859.4|10856|16
1655683280000|2022-06-20 00:01:20|10860.4|10857.6|10872.6|10868.6|10872.6|10869.6|10860.4|10857.5|20
1655683290000|2022-06-20 00:01:30|10872.5|10868.5|10864.4|10861.6|10873.5|10868.5|10864|10859|31
1655683300000|2022-06-20 00:01:40|10864.9|10862.1|10865.4|10862.6|10866.4|10863.6|10864.9|10862.1|2
1655683310000|2022-06-20 00:01:50|10865.9|10863.1|10866.4|10863.6|10866.4|10863.6|10865.5|10862.7|2
1655683320000|2022-06-20 00:02:00|10867.5|10863.5|10864.5|10861.7|10869.5|10866.6|10864.4|10861.5|13
1655683330000|2022-06-20 00:02:10|10862.8|10858.8|10854.4|10851.6|10862.8|10859.6|10853.5|10850.5|58
1655683340000|2022-06-20 00:02:20|10854.5|10851.7|10854.4|10851.6|10856.5|10853.6|10854.4|10851.5|7
1655683350000|2022-06-20 00:02:30|10850|10847.2|10844.4|10841.6|10850|10847.2|10843.5|10840.5|68
1655683360000|2022-06-20 00:02:40|10845.5|10841.5|10846.5|10842.5|10847.5|10843.7|10844.4|10839|18
1655683370000|2022-06-20 00:02:50|10846.4|10843.6|10844.5|10840.5|10846.6|10843.6|10843.4|10840.5|23
1655683380000|2022-06-20 00:03:00|10843.4|10840.6|10839.5|10835.5|10844.4|10841.6|10835.5|10832.6|74
1655683390000|2022-06-20 00:03:10|10839.4|10836.6|10838.5|10834.5|10839.6|10836.6|10837|10834.2|13
1655683400000|2022-06-20 00:03:20|10838.4|10835.6|10833.5|10829.5|10839.5|10835.7|10832.4|10829.5|43
1655683410000|2022-06-20 00:03:30|10834.3|10831.5|10834.4|10831.6|10835|10832.2|10832|10828.6|35
1655683420000|2022-06-20 00:03:40|10834.9|10832.1|10831.4|10828.6|10835.4|10832.6|10830.9|10828.1|20
1655683430000|2022-06-20 00:03:50|10832.6|10829.6|10832.4|10829.6|10833.9|10831.1|10830.9|10828.1|108
1655683440000|2022-06-20 00:04:00|10833.4|10830.6|10831.9|10829.1|10833.9|10831.1|10831.4|10828.5|16
1655683450000|2022-06-20 00:04:10|10831.5|10828.7|10831.4|10828.6|10832.5|10829.6|10830.9|10828.1|58
1655683460000|2022-06-20 00:04:20|10830.9|10828.1|10833.4|10830.6|10833.4|10830.6|10830.9|10828.1|27
1655683470000|2022-06-20 00:04:30|10833.5|10829.5|10823.4|10820.6|10833.5|10829.5|10821.9|10819.1|95
1655683480000|2022-06-20 00:04:40|10823.3|10820.5|10820.4|10817.6|10825|10820.6|10819.4|10816.5|24
1655683490000|2022-06-20 00:04:50|10819.5|10816.7|10815.5|10811.5|10819.5|10816.7|10815.5|10811.5|54
1655683500000|2022-06-20 00:05:00|10815.4|10812.6|10829.8|10827|10833.4|10830.6|10813.4|10810.6|66
1655683510000|2022-06-20 00:05:10|10829.9|10827.1|10833.5|10829.5|10833.5|10830.6|10828.4|10825.5|16
1655683520000|2022-06-20 00:05:20|10833.9|10831.1|10835.8|10833|10835.8|10833|10833.4|10829.5|13
1655683530000|2022-06-20 00:05:30|10835.9|10833.1|10836.5|10832.5|10838.9|10836.1|10835.4|10832.4|13
1655683540000|2022-06-20 00:05:40|10835.4|10832.6|10836.5|10832.5|10836.5|10833.6|10835.4|10832.4|4
1655683550000|2022-06-20 00:05:50|10837.4|10834.6|10836.4|10833.6|10837.5|10834.6|10836.4|10833.5|7
1655683560000|2022-06-20 00:06:00|10836.8|10834|10838.4|10835.6|10838.5|10835.6|10836.4|10833.4|12
1655683570000|2022-06-20 00:06:10|10838.8|10836|10836.4|10833.6|10838.9|10836.1|10836.4|10833.4|7
1655683580000|2022-06-20 00:06:20|10835.9|10833.1|10835.5|10831.5|10837|10833.1|10833.6|10828.9|9
1655683590000|2022-06-20 00:06:30|10836.5|10832.5|10831.4|10827.4|10836.5|10832.6|10831.3|10827.4|3
1655683600000|2022-06-20 00:06:40|10831.5|10827.5|10832.5|10828.5|10835|10829.6|10831.5|10827|3
1655683610000|2022-06-20 00:06:50|10831.4|10828.6|10829.4|10826.6|10835.9|10831.6|10827.4|10823|16
1655683620000|2022-06-20 00:07:00|10830.4|10826.4|10827.4|10824.6|10830.4|10827|10827.4|10824.4|6
1655683630000|2022-06-20 00:07:10|10825.5|10821.5|10825.9|10823.1|10826.9|10824.1|10824.4|10820.5|22
1655683640000|2022-06-20 00:07:20|10826.9|10824.1|10831.4|10828.6|10834|10829.5|10826.9|10823.5|11
1655683650000|2022-06-20 00:07:30|10831.5|10827.5|10827.4|10824.6|10831.5|10827.6|10824.4|10821.5|13
1655683660000|2022-06-20 00:07:40|10828.5|10824.5|10834.9|10832.1|10835.3|10832.5|10828.3|10824.5|7
1655683670000|2022-06-20 00:07:50|10835.3|10832.5|10833.4|10830.6|10836.5|10833.6|10833.4|10830.5|4
1655683680000|2022-06-20 00:08:00|10834.4|10831.6|10835.4|10832.6|10835.9|10833.1|10834.4|10831.6|2
1655683690000|2022-06-20 00:08:10|10835.8|10833|10839.9|10837.1|10839.9|10837.1|10835.8|10833|13
1655683700000|2022-06-20 00:08:20|10839.4|10836.6|10839.4|10836.6|10839.9|10837.1|10839.4|10836.6|3
1655683710000|2022-06-20 00:08:30|10840.4|10837.6|10837.9|10835.1|10840.8|10838|10837.4|10834.5|14
1655683720000|2022-06-20 00:08:40|10838.3|10835.5|10837.4|10834.6|10838.5|10835.6|10837.4|10834.5|1
1655683730000|2022-06-20 00:08:50|10838.3|10835.5|10837.9|10835.1|10838.5|10835.5|10837.4|10834.5|5
1655683740000|2022-06-20 00:09:00|10838.8|10836|10838.4|10835.6|10845.4|10842.6|10837.4|10834.5|40
1655683750000|2022-06-20 00:09:10|10837.9|10835.1|10841.4|10838.6|10842.9|10840.1|10837.9|10835.1|20
1655683760000|2022-06-20 00:09:20|10840.9|10838.1|10842.9|10840.1|10844.3|10841.5|10840.4|10837.4|19
1655683770000|2022-06-20 00:09:30|||||||||4
1655683780000|2022-06-20 00:09:40|10844.4|10841.6|10850.4|10847.6|10854|10850.6|10844.4|10841.6|40
1655683790000|2022-06-20 00:09:50|10849.9|10847.1|10843.4|10840.6|10849.9|10847.1|10842.4|10838.5|20
1655683800000|2022-06-20 00:10:00|10844.7|10841.9|10850.4|10847.6|10853.4|10850.4|10844.7|10841.9|65
1655683810000|2022-06-20 00:10:10|10849.5|10846.7|10849.4|10846.6|10851.5|10848.5|10849.3|10845.5|20
1655683820000|2022-06-20 00:10:20|10850.8|10848|10853.5|10849.5|10855.5|10852.7|10850.8|10847.5|18
1655683830000|2022-06-20 00:10:30|10852.4|10849.6|10846.4|10843.6|10852.4|10849.6|10846.4|10841.6|42
1655683840000|2022-06-20 00:10:40|10845.9|10843.1|10841.4|10838.6|10845.9|10843.1|10841.3|10838.4|33
1655683850000|2022-06-20 00:10:50|10841.3|10838.5|10838.5|10834.5|10841.3|10838.5|10836.4|10833.6|21
1655683860000|2022-06-20 00:11:00|10838.3|10835.5|10837.9|10835.1|10838.8|10836|10837.4|10834.5|1
1655683870000|2022-06-20 00:11:10|10837.4|10834.6|10846.5|10842.5|10847|10843.3|10837.4|10834.6|33
1655683880000|2022-06-20 00:11:20|10845.4|10842.6|10842.9|10840.1|10845.4|10842.6|10842.9|10840.1|2
1655683890000|2022-06-20 00:11:30|10843.4|10840.6|10844.4|10841.6|10844.4|10841.6|10840.9|10838.1|75
1655683900000|2022-06-20 00:11:40|10842.9|10840.1|10844.4|10841.6|10844.9|10842.1|10842.9|10840.1|5
1655683910000|2022-06-20 00:11:50|10844.9|10842.1|10846.4|10843.6|10846.4|10843.6|10844.9|10842.1|11
1655683920000|2022-06-20 00:12:00|10846.9|10844.1|10840.9|10838.1|10847.3|10844.5|10840.9|10838.1|14
1655683930000|2022-06-20 00:12:10|10841.3|10838.5|10840.4|10837.6|10841.9|10839.1|10839.9|10837.1|5
1655683940000|2022-06-20 00:12:20|10840.8|10838|10845.4|10842.6|10845.4|10842.6|10840.8|10838|11
1655683950000|2022-06-20 00:12:30|10846.3|10843.5|10844.6|10841.8|10847.4|10844.6|10844.6|10841.5|12
1655683960000|2022-06-20 00:12:40|10843.9|10841.1|10841.5|10837.5|10844.4|10841.6|10841.5|10837.5|7
1655683970000|2022-06-20 00:12:50|10841.3|10838.5|10844.4|10841.6|10844.4|10841.6|10841.3|10838.5|2
1655683980000|2022-06-20 00:13:00|10844.5|10841.7|10842.4|10839.6|10847.4|10844.6|10842.4|10839.4|13
1655683990000|2022-06-20 00:13:10|10841.9|10839.1|10842.4|10839.6|10844.5|10841.6|10841.9|10839.1|6
1655684000000|2022-06-20 00:13:20|10843.5|10839.5|10843.9|10841.1|10843.9|10841.1|10842.4|10839.4|0
1655684010000|2022-06-20 00:13:30|10844.4|10841.6|10851.4|10848.6|10852.5|10849.6|10844.4|10841.6|8
1655684020000|2022-06-20 00:13:40|10852.4|10848.4|10853.4|10850.6|10853.4|10850.6|10851.9|10848.4|1
1655684030000|2022-06-20 00:13:50|10852.9|10850.1|10850.4|10847.6|10852.9|10850.1|10849.9|10847.1|3
1655684040000|2022-06-20 00:14:00|10849.4|10846.6|10848.4|10845.6|10849.5|10846.6|10846.7|10843.9|8
1655684050000|2022-06-20 00:14:10|||||||||1
1655684060000|2022-06-20 00:14:20|10849.4|10846.6|10848.4|10845.6|10850.5|10847.6|10848.4|10845.6|7
1655684070000|2022-06-20 00:14:30|10847.9|10845.1|10851.4|10848.6|10853.4|10849.6|10847.4|10844.5|16
1655684080000|2022-06-20 00:14:40|10852.4|10849.6|10852.4|10849.6|10853.4|10850.6|10852.3|10848.5|1
1655684090000|2022-06-20 00:14:50|10853.4|10850.6|10853.3|10850.5|10856|10851.6|10853.3|10848|15
1655684100000|2022-06-20 00:15:00|10854.4|10851.6|10851.3|10848.5|10854.5|10851.6|10849.9|10846.5|21
1655684110000|2022-06-20 00:15:10|10851.5|10847.5|10851.4|10848.6|10851.5|10848.6|10849.9|10847.1|3
1655684120000|2022-06-20 00:15:20|10850.9|10848.1|10845.4|10842.6|10851.4|10848.6|10845|10842.2|14
1655684130000|2022-06-20 00:15:30|10844.9|10842.1|10847.4|10844.6|10847.4|10844.6|10840.4|10837.4|22
1655684140000|2022-06-20 00:15:40|10847.5|10843.5|10851.3|10848.5|10851.4|10848.5|10847.3|10843.5|12
1655684150000|2022-06-20 00:15:50|10852.4|10848.4|10846.3|10843.5|10852.4|10849.5|10845.4|10842.4|9
1655684160000|2022-06-20 00:16:00|10847.4|10843.4|10848.3|10845.5|10850.4|10847|10847.4|10843.4|3
1655684170000|2022-06-20 00:16:10|10849.3|10846.5|10852.3|10849.5|10852.3|10849.5|10849.3|10846.5|7
1655684180000|2022-06-20 00:16:20|10852.2|10849.4|10851.3|10848.5|10852.3|10849.5|10851.3|10848.5|3
1655684190000|2022-06-20 00:16:30|10850.4|10847.6|10853.8|10851|10853.8|10851|10850.3|10847.5|4
1655684200000|2022-06-20 00:16:40|10855.6|10852.8|10855.4|10851.4|10859.8|10856.5|10854.3|10851.4|30
1655684210000|2022-06-20 00:16:50|10855.3|10852.5|10855.3|10852.5|10858.4|10854.5|10853.9|10849.9|15
1655684220000|2022-06-20 00:17:00|10856.4|10852.4|10858.3|10855.5|10859.5|10856.5|10854.9|10852.1|29
1655684230000|2022-06-20 00:17:10|10857.9|10855.1|10858.3|10855.5|10859.4|10856.5|10856.3|10853.4|19
1655684240000|2022-06-20 00:17:20|10857.4|10854.6|10857.3|10854.5|10857.4|10854.6|10857.3|10854.5|1
1655684250000|2022-06-20 00:17:30|10856.4|10853.6|10859.3|10856.5|10859.3|10856.5|10855.3|10851.4|12
1655684260000|2022-06-20 00:17:40|10860.4|10856.4|10858.3|10855.5|10861.3|10858.5|10858.3|10855.5|28
1655684270000|2022-06-20 00:17:50|10859.4|10855.4|10856.8|10854|10862.1|10858.5|10856.4|10853.6|18
1655684280000|2022-06-20 00:18:00|10855.5|10852.7|10863.8|10861|10865.3|10862.5|10853.3|10850.5|42
1655684290000|2022-06-20 00:18:10|10863.4|10860.6|10859.3|10856.5|10863.4|10860.6|10859.3|10855|17
1655684300000|2022-06-20 00:18:20|10859.5|10855.5|10862.3|10859.5|10862.3|10859.5|10859.3|10855.5|24
1655684310000|2022-06-20 00:18:30|10863.4|10859.4|10861.4|10858.6|10865.4|10861.4|10861.4|10858.5|13
1655684320000|2022-06-20 00:18:40|10862.5|10858.5|10861.4|10858.6|10862.5|10859.5|10861.4|10858.5|1
1655684330000|2022-06-20 00:18:50|10862.5|10858.5|10862.2|10859.4|10862.8|10860|10860.3|10857.4|16
1655684340000|2022-06-20 00:19:00|10862.3|10859.5|10865.8|10863|10865.8|10863|10858.7|10854.7|51
1655684350000|2022-06-20 00:19:10|10864.3|10861.5|10865.4|10861.4|10868.4|10864.5|10864.3|10861.4|18
1655684360000|2022-06-20 00:19:20|10863.4|10860.6|10864.8|10862|10864.8|10862|10863.4|10860.6|5
1655684370000|2022-06-20 00:19:30|10864.3|10861.5|10860.4|10857.6|10866.3|10863.5|10859.4|10856.5|23
1655684380000|2022-06-20 00:19:40|10860.3|10857.5|10859.4|10856.6|10862.4|10859.6|10858.4|10855.5|17
1655684390000|2022-06-20 00:19:50|10861.4|10857.4|10860.4|10857.6|10861.5|10857.6|10860.3|10857.4|6
1655684400000|2022-06-20 00:20:00|10859.4|10856.6|10858.3|10855.5|10860.5|10856.6|10857.8|10855|6
1655684410000|2022-06-20 00:20:10|10859.8|10857|10858.3|10855.5|10860.3|10857.5|10858.3|10855.5|5
1655684440000|2022-06-20 00:20:40|10858.8|10856|10861.3|10858.5|10861.3|10858.5|10858.8|10856|5
1655684450000|2022-06-20 00:20:50|10860.3|10857.5|10860.3|10857.5|10861.3|10858.5|10860.3|10857.5|0
1655684460000|2022-06-20 00:21:00|10859.3|10856.5|10858.2|10855.4|10859.3|10856.5|10858.2|10855.3|5
1655684470000|2022-06-20 00:21:10|10857.7|10854.9|10853.2|10850.4|10857.7|10854.9|10850.7|10847.9|19
1655684480000|2022-06-20 00:21:20|10852.8|10850|10854.2|10851.4|10854.2|10851.4|10852.2|10849.4|5
1655684490000|2022-06-20 00:21:30|10855.3|10851.3|10855.2|10852.4|10855.3|10852.4|10854.2|10851.3|1
1655684500000|2022-06-20 00:21:40|10855.7|10852.9|10856.2|10853.4|10856.2|10853.4|10855.7|10852.9|0
1655684510000|2022-06-20 00:21:50|10856.3|10852.3|10855.3|10852.5|10856.3|10852.5|10855.3|10852.3|0
1655684520000|2022-06-20 00:22:00|10855.2|10852.4|10857.2|10854.4|10857.2|10854.4|10853.7|10850.9|5
1655684530000|2022-06-20 00:22:10|10856.2|10853.4|10856.4|10852.4|10856.4|10853.4|10855.2|10852.3|1
1655684540000|2022-06-20 00:22:20|10854.8|10852|10854.7|10851.9|10856.3|10853.4|10852.4|10849.3|3
1655684550000|2022-06-20 00:22:30|10854.2|10851.4|10859.2|10856.4|10859.3|10856.4|10854.2|10851.4|5
1655684560000|2022-06-20 00:22:40|10860.1|10857.3|10860.2|10857.4|10861.3|10858.4|10860.1|10857.3|3
1655684570000|2022-06-20 00:22:50|10859.3|10856.5|10858.3|10855.5|10859.3|10856.5|10858.2|10855.4|2
1655684580000|2022-06-20 00:23:00|10858.2|10855.4|10860.2|10857.4|10862.7|10859.9|10857.8|10855|12
1655684590000|2022-06-20 00:23:10|10861.2|10858.4|10861.2|10858.4|10861.3|10858.4|10859.7|10856.9|7
1655684600000|2022-06-20 00:23:20|10861.3|10857.3|10858.7|10855.9|10861.4|10858.4|10857.7|10854.9|14
1655684610000|2022-06-20 00:23:30|10858.8|10856|10854.2|10851.4|10859.2|10856.4|10854.2|10850.5|8
1655684620000|2022-06-20 00:23:40|10851.2|10848.4|10854.2|10851.4|10856.3|10852.4|10851.2|10848.4|9
1655684640000|2022-06-20 00:24:00|10855.3|10851.3|10851.2|10848.4|10856.7|10853.9|10850.7|10847.9|20
1655684650000|2022-06-20 00:24:10|10850.7|10847.9|10849.2|10846.4|10851.2|10848.4|10848.7|10845.9|12
1655684660000|2022-06-20 00:24:20|10848.7|10845.9|10850.2|10847.4|10851.4|10848.4|10848.2|10845.4|7
1655684670000|2022-06-20 00:24:30|10850.7|10847.9|10851.7|10848.9|10852.7|10849.9|10850.7|10847.9|14
1655684680000|2022-06-20 00:24:40|10851.3|10848.5|10851.2|10848.4|10851.3|10848.5|10851.2|10848.4|1
1655684690000|2022-06-20 00:24:50|10850.3|10847.5|10847.2|10844.4|10850.3|10847.5|10843.3|10840.5|16
1655684700000|2022-06-20 00:25:00|10847.7|10844.9|10848.2|10845.4|10849.7|10846.9|10847.2|10844.4|10
1655684710000|2022-06-20 00:25:10|10847.8|10845|10850.2|10847.4|10850.3|10847.4|10847.8|10845|8
1655684720000|2022-06-20 00:25:20|10849.8|10847|10848.2|10845.4|10850.4|10847.4|10848.2|10845.4|8
1655684730000|2022-06-20 00:25:30|10849.3|10845.3|10849.2|10846.4|10849.3|10846.4|10849.2|10845.3|1
1655684740000|2022-06-20 00:25:40|10849.3|10846.5|10849.3|10846.5|10849.8|10847|10849.3|10846.5|2
1655684750000|2022-06-20 00:25:50|10850.3|10846.3|10850.2|10847.4|10850.3|10847.4|10850.2|10846.3|0
1655684760000|2022-06-20 00:26:00|10850.3|10847.5|10847.2|10844.4|10851.2|10848.4|10845.7|10842.9|11
1655684770000|2022-06-20 00:26:10|10847.7|10844.9|10843.2|10840.4|10848.2|10845.4|10842.7|10839.9|8
1655684780000|2022-06-20 00:26:20|10842.8|10840|10842.2|10839.4|10843.4|10840.4|10841.8|10839|4
1655684790000|2022-06-20 00:26:30|10842.3|10838.3|10841.7|10838.9|10842.3|10838.9|10837.2|10834.4|25
1655684800000|2022-06-20 00:26:40|10842.2|10839.4|10841.7|10838.9|10842.4|10839.4|10841.2|10838.3|5
1655684810000|2022-06-20 00:26:50|10839.2|10836.4|10835.9|10833.1|10839.7|10836.9|10835.3|10832.5|18
1655684820000|2022-06-20 00:27:00|10835.8|10833|10831.3|10828.5|10837.4|10834.5|10831.3|10828.5|22
1655684830000|2022-06-20 00:27:10|10832.2|10829.4|10833.4|10830.6|10834.8|10832|10831.3|10828.5|3
1655684840000|2022-06-20 00:27:20|10832.3|10829.5|10834.3|10831.5|10835.5|10832.5|10829.3|10826.4|10
1655684850000|2022-06-20 00:27:30|10835.4|10831.4|10835.3|10832.5|10835.4|10832.5|10834.3|10830.9|0
1655684870000|2022-06-20 00:27:50|10837.6|10834.8|10835.3|10832.5|10837.8|10835|10833.8|10831|14
1655684880000|2022-06-20 00:28:00|10836.2|10833.4|10833.3|10830.5|10836.5|10833.5|10833.3|10830.5|6
1655684890000|2022-06-20 00:28:10|10834.2|10831.4|10835.3|10832.5|10835.8|10833|10834.2|10831.4|1
1655684910000|2022-06-20 00:28:30|10835.8|10833|10833.3|10830.5|10835.8|10833|10833.3|10830.5|6
1655684920000|2022-06-20 00:28:40|10831.3|10828.5|10831.3|10828.5|10832.3|10829.5|10830.9|10828.1|16
1655684930000|2022-06-20 00:28:50|10829|10826.2|10830.3|10827.5|10830.3|10827.5|10829|10826.2|9
1655684940000|2022-06-20 00:29:00|10829.3|10826.5|10829.8|10827|10829.8|10827|10829.3|10826.5|2
1655684950000|2022-06-20 00:29:10|10830.3|10827.5|10830.3|10827.5|10831.4|10828.5|10829.3|10826.4|7
1655684960000|2022-06-20 00:29:20|10830.8|10828|10829.4|10825.4|10830.8|10828|10826.3|10823.5|13
1655684970000|2022-06-20 00:29:30|10829.3|10826.5|10828.3|10825.5|10829.5|10826.5|10828.3|10825.5|0
1655684980000|2022-06-20 00:29:40|10829.3|10826.5|10830.4|10826.4|10830.4|10827.5|10829.3|10826.4|2
1655684990000|2022-06-20 00:29:50|10829.3|10826.5|10820.9|10818.1|10829.3|10826.5|10820.9|10818.1|35
1655685000000|2022-06-20 00:30:00|10820.4|10817.6|10820.3|10817.5|10825|10820.6|10819.4|10816.4|29
1655685010000|2022-06-20 00:30:10|10820.4|10817.6|10820.4|10817.6|10823.1|10820.1|10819.4|10815.1|20
1655685020000|2022-06-20 00:30:20|10820.5|10816.5|10816.5|10812.5|10820.5|10816.5|10815.4|10811.1|25
1655685030000|2022-06-20 00:30:30|10816.3|10813.5|10818.3|10815.5|10818.8|10816|10814.8|10812|39
1655685040000|2022-06-20 00:30:40|10818.8|10816|10822.8|10820|10822.8|10820|10818.8|10816|7
1655685050000|2022-06-20 00:30:50|10824.3|10821.5|10820.4|10817.6|10825.3|10822.5|10818.9|10816.1|23
1655685060000|2022-06-20 00:31:00|10818.9|10816.1|10822.4|10819.6|10823.3|10820.5|10818.9|10816.1|8
1655685070000|2022-06-20 00:31:10|10822.8|10820|10823.3|10820.5|10824.8|10822|10822.8|10820|6
1655685080000|2022-06-20 00:31:20|10823.8|10821|10829.8|10827|10830.2|10827.4|10822.8|10819.4|12
1655685090000|2022-06-20 00:31:30|10830.3|10827.5|10833.4|10829.4|10833.7|10830.9|10830.3|10827.4|5
1655685100000|2022-06-20 00:31:40|10832.3|10829.5|10836.4|10832.4|10836.4|10833|10832.3|10828.9|13
1655685110000|2022-06-20 00:31:50|10835.3|10832.5|10839.3|10836.5|10842.3|10839.5|10835.3|10832.4|18
1655685120000|2022-06-20 00:32:00|10839.5|10835.5|10839.3|10836.5|10839.5|10836.5|10837.3|10834.4|10
1655685130000|2022-06-20 00:32:10|10840.4|10836.4|10846.8|10844|10850.7|10847.9|10840.4|10836.4|18
1655685140000|2022-06-20 00:32:20|10847.7|10844.9|10848.3|10845.5|10848.3|10845.5|10847.3|10844.5|12
1655685150000|2022-06-20 00:32:30|10848.7|10845.9|10850.3|10847.5|10850.3|10847.5|10847.8|10845|11
1655685160000|2022-06-20 00:32:40|10850.8|10848|10848.8|10846|10850.8|10848|10848.8|10846|6
1655685170000|2022-06-20 00:32:50|10848.3|10845.5|10848.3|10845.5|10848.7|10845.9|10848.3|10845.5|1
1655685180000|2022-06-20 00:33:00|10848.7|10845.9|10847.3|10844.5|10850.2|10847.4|10847.3|10844.5|6
1655685190000|2022-06-20 00:33:10|10848.2|10845.4|10850.2|10847.4|10850.4|10847.4|10848.2|10845.4|4
1655685200000|2022-06-20 00:33:20|10850.4|10846.4|10851.3|10848.5|10851.4|10848.5|10849.8|10846.4|0
1655685210000|2022-06-20 00:33:30|10851.4|10847.4|10850.3|10847.5|10851.4|10847.5|10850.3|10847.4|2
1655685220000|2022-06-20 00:33:40|10850.4|10847.6|10851.7|10848.9|10851.8|10849|10850.4|10847.4|2
1655685230000|2022-06-20 00:33:50|10852.8|10850|10856.2|10853.4|10858.9|10856.1|10852.8|10850|28
1655685240000|2022-06-20 00:34:00|10855.2|10852.4|10857.7|10854.9|10859.7|10856.9|10855.2|10852.2|16
1655685250000|2022-06-20 00:34:10|10858.2|10855.4|10860.2|10857.4|10863.3|10859.8|10858.2|10855.4|21
1655685260000|2022-06-20 00:34:20|10860.7|10857.9|10860.7|10857.9|10860.7|10857.9|10860.7|10857.9|2
1655685270000|2022-06-20 00:34:30|10861.2|10858.4|10862.7|10859.9|10863.2|10860.4|10861.2|10858.4|7
1655685280000|2022-06-20 00:34:40|10863.1|10860.3|10863.2|10860.4|10863.2|10860.4|10862.2|10859.4|6
1655685290000|2022-06-20 00:34:50|10863.7|10860.9|10867.2|10864.4|10871.1|10868.3|10863.2|10860.4|96
1655685300000|2022-06-20 00:35:00|10867.7|10864.9|10873.2|10869.2|10874.8|10870.3|10867.7|10864.9|49
1655685310000|2022-06-20 00:35:10|10872.1|10869.3|10868.3|10864.3|10872.6|10869.8|10864.2|10861.4|36
1655685320000|2022-06-20 00:35:20|10868.2|10864.2|10866.2|10863.4|10868.2|10864.8|10865.3|10862.5|7
1655685330000|2022-06-20 00:35:30|10867.2|10864.4|10867.2|10864.4|10867.3|10864.4|10860.8|10858|86
1655685340000|2022-06-20 00:35:40|10865.8|10863|10873.2|10870.4|10873.2|10870.4|10865.8|10863|45
1655685350000|2022-06-20 00:35:50|10872.7|10869.9|10865.3|10862.5|10872.7|10869.9|10865.3|10862.5|18
1655685360000|2022-06-20 00:36:00|10866.2|10863.4|10866.3|10863.5|10868.4|10865.4|10865.2|10862.4|4
1655685380000|2022-06-20 00:36:20|10865.8|10863|10866.3|10863.5|10866.4|10863.5|10864.9|10862.1|12
1655685400000|2022-06-20 00:36:40|10868.8|10866|10872.4|10868.4|10874.2|10871.4|10868.8|10866|26
1655685410000|2022-06-20 00:36:50|10870.9|10868.1|10873.2|10870.4|10874.9|10870.4|10870.9|10866.9|10
1655685420000|2022-06-20 00:37:00|10873.7|10870.9|10872.3|10869.5|10873.7|10870.9|10872.3|10869.5|4
1655685430000|2022-06-20 00:37:10|10872.2|10869.4|10872.2|10869.4|10873.2|10869.4|10869.7|10866.9|8
1655685440000|2022-06-20 00:37:20|10873.1|10870.3|10873.3|10869.3|10873.6|10870.8|10872.2|10869.3|7
1655685450000|2022-06-20 00:37:30|10872.2|10869.4|10883.7|10880.9|10884.2|10881.4|10872.2|10869.3|46
1655685460000|2022-06-20 00:37:40|10884.2|10881.4|10885.2|10882.4|10885.7|10882.9|10882.7|10879.9|29
1655685470000|2022-06-20 00:37:50|10887.7|10884.9|10885.7|10882.9|10887.7|10884.9|10885.2|10882.4|13
1655685480000|2022-06-20 00:38:00|10886.1|10883.3|10887.2|10884.4|10890.7|10887.9|10885.3|10882.5|38
1655685490000|2022-06-20 00:38:10|10888.6|10885.8|10886.8|10884|10888.6|10885.8|10886.2|10883.3|28
1655685500000|2022-06-20 00:38:20|10887.2|10884.4|10889.7|10886.9|10889.7|10886.9|10886.2|10883.3|9
1655685510000|2022-06-20 00:38:30|10889.3|10886.5|10887.3|10884.5|10890.6|10887.8|10887.2|10884.4|16
1655685520000|2022-06-20 00:38:40|10888.3|10885.5|10888.3|10885.5|10888.4|10885.5|10887.3|10884.3|7
1655685530000|2022-06-20 00:38:50|10888.7|10885.9|10886.2|10883.4|10889.3|10886|10886.2|10882.3|7
1655685540000|2022-06-20 00:39:00|10887.1|10884.3|10887.2|10884.4|10887.2|10884.4|10886.7|10883.9|3
1655685550000|2022-06-20 00:39:10|10886.7|10883.9|10885.2|10882.4|10887.7|10884.9|10885.2|10882.4|5
1655685560000|2022-06-20 00:39:20|10885.4|10881.4|10885.2|10882.4|10888.4|10884.4|10883.9|10881.1|31
1655685570000|2022-06-20 00:39:30|10886.3|10882.3|10886.4|10882.4|10886.4|10882.4|10885.2|10882.3|0
1655685580000|2022-06-20 00:39:40|10886.3|10882.3|10887.2|10884.4|10887.2|10884.4|10884.3|10881.5|3
1655685590000|2022-06-20 00:39:50|10888.2|10885.4|10885.3|10882.5|10888.2|10885.4|10885.3|10882.5|3
1655685600000|2022-06-20 00:40:00|10885.2|10882.4|10884.3|10881.5|10885.3|10882.5|10884.3|10881.5|3
1655685610000|2022-06-20 00:40:10|10884.7|10881.9|10884.3|10881.5|10885.2|10882.4|10883.8|10881|6
1655685620000|2022-06-20 00:40:20|10883.8|10881|10885.2|10882.4|10885.4|10882.4|10882.3|10879.5|12
1655685630000|2022-06-20 00:40:30|10884.8|10882|10884.2|10881.4|10884.8|10882|10883.3|10880.3|4
1655685640000|2022-06-20 00:40:40|10885.1|10882.3|10883.3|10880.5|10885.2|10882.4|10883.3|10880.3|3
1655685650000|2022-06-20 00:40:50|10883.2|10880.4|10885.3|10882.5|10885.4|10882.5|10883.2|10880.3|2
1655685660000|2022-06-20 00:41:00|10885.2|10882.4|10885.4|10881.4|10886.3|10883.4|10883.3|10880.4|3
1655685670000|2022-06-20 00:41:10|10884.3|10881.5|10884.4|10880.4|10884.4|10881.5|10883.2|10879.4|1
1655685680000|2022-06-20 00:41:20|10886.9|10878.9|10889.2|10886.4|10889.3|10886.4|10884.3|10878.9|15
1655685690000|2022-06-20 00:41:30|10888.2|10885.4|10889.2|10886.4|10889.7|10886.9|10887.3|10884.4|5
1655685700000|2022-06-20 00:41:40|10891|10888.2|10890.3|10886.3|10891.3|10888.4|10888.2|10885.4|17
1655685710000|2022-06-20 00:41:50|10889.2|10886.4|10889.7|10886.9|10890.1|10887.3|10887.8|10884.4|2
1655685720000|2022-06-20 00:42:00|10889.2|10886.4|10892.3|10888.3|10892.3|10889.4|10889.2|10886.4|30
1655685730000|2022-06-20 00:42:10|10892.2|10889.4|10896.1|10893.3|10898.1|10895.3|10892.2|10886.9|106
1655685740000|2022-06-20 00:42:20|10895.7|10892.9|10895.3|10891.3|10896.8|10893.3|10894.2|10888.8|25
1655685750000|2022-06-20 00:42:30|10895.1|10892.3|10892.7|10889.9|10895.3|10892.3|10891.8|10889|30
1655685760000|2022-06-20 00:42:40|10890.5|10887.7|10887.2|10884.4|10891.4|10888.4|10886.2|10883.3|28
1655685770000|2022-06-20 00:42:50|10887.7|10884.9|10889.3|10886.5|10890.2|10887.4|10887.7|10884.9|17
1655685780000|2022-06-20 00:43:00|10890.2|10887.4|10889.3|10886.5|10890.4|10887.4|10889.3|10886.3|7
1655685790000|2022-06-20 00:43:10|10889.2|10886.4|10894.7|10891.9|10895.2|10892.4|10888.2|10885.4|9
1655685800000|2022-06-20 00:43:20|10894.3|10891.5|10891.2|10888.4|10894.3|10891.5|10891.2|10888.4|9
1655685810000|2022-06-20 00:43:30|10891.4|10887.4|10891.4|10887.4|10892.3|10889.4|10891.2|10887.3|4
1655685820000|2022-06-20 00:43:40|10891.2|10888.4|10893.2|10890.4|10895.6|10892.8|10891.2|10888.3|17
1655685830000|2022-06-20 00:43:50|10891.2|10888.4|10889.8|10887|10893.9|10889.4|10889.8|10885.9|12
1655685840000|2022-06-20 00:44:00|10889.7|10886.9|10887.2|10884.4|10890.2|10887.4|10885.7|10882.9|11
1655685850000|2022-06-20 00:44:10|10886.3|10883.5|10886.2|10883.4|10889.2|10886.4|10885.7|10882.9|11
1655685860000|2022-06-20 00:44:20|10886.7|10883.9|10886.3|10883.5|10886.7|10883.9|10885.2|10882.4|14
1655685870000|2022-06-20 00:44:30|10885.4|10882.6|10885.3|10882.5|10885.5|10882.6|10884.3|10881.5|2
1655685880000|2022-06-20 00:44:40|10884.9|10882.1|10885.3|10882.5|10886.4|10883.5|10884.4|10881.4|10
1655685890000|2022-06-20 00:44:50|10886.4|10882.4|10887.3|10884.5|10888.4|10885.5|10885.3|10882.4|12
1655685900000|2022-06-20 00:45:00|10886.4|10883.6|10881.3|10878.5|10886.4|10883.6|10879.3|10875|29
1655685910000|2022-06-20 00:45:10|10880.9|10878.1|10880.4|10877.6|10882.4|10878.5|10879.8|10877|6
1655685920000|2022-06-20 00:45:20|10880.3|10877.5|10880.3|10877.5|10883.7|10880.9|10879.3|10876.4|18
1655685930000|2022-06-20 00:45:30|10880.4|10876.4|10880.3|10877.5|10880.4|10877.5|10879.3|10876.4|1
1655685940000|2022-06-20 00:45:40|10878.8|10876|10877.3|10874.5|10879.5|10876.5|10876.8|10874|3
1655685950000|2022-06-20 00:45:50|10876.3|10873.5|10871.4|10868.6|10876.3|10873.5|10871.3|10868.4|19
1655685960000|2022-06-20 00:46:00|10871.3|10868.5|10868.3|10865.5|10873.2|10869.6|10867.1|10864.3|22
1655685970000|2022-06-20 00:46:10|10868.8|10866|10872.3|10869.5|10872.3|10869.5|10868.3|10865.5|8
1655685980000|2022-06-20 00:46:20|10871.4|10868.6|10877.2|10874.4|10878.3|10875.5|10871.3|10868.5|8
1655685990000|2022-06-20 00:46:30|10877.3|10874.5|10879.2|10876.4|10879.4|10876.4|10876.9|10874.1|13
1655686000000|2022-06-20 00:46:40|10882.3|10878.3|10879.3|10875.3|10882.3|10879.4|10879.2|10875.3|19
1655686010000|2022-06-20 00:46:50|10879.6|10876.8|10878.2|10875.4|10879.6|10876.8|10878.2|10875.4|10
1655686020000|2022-06-20 00:47:00|10880.3|10876.3|10873.3|10870.5|10880.3|10876.5|10871.3|10868.3|17
1655686030000|2022-06-20 00:47:10|10871.9|10869.1|10875.2|10872.4|10877.2|10874.4|10871.9|10869.1|14
1655686040000|2022-06-20 00:47:20|10874.8|10872|10874.2|10871.4|10874.8|10872|10873.2|10870.4|0
1655686050000|2022-06-20 00:47:30|10872.8|10870|10869.2|10866.4|10872.8|10870|10863.8|10861|37
1655686060000|2022-06-20 00:47:40|10868.2|10865.4|10864.2|10861.4|10868.4|10865.4|10864.2|10861.4|7
1655686070000|2022-06-20 00:47:50|10864.7|10861.9|10864.3|10860.3|10865.7|10862.9|10863.2|10860.3|4
1655686080000|2022-06-20 00:48:00|10864.6|10861.8|10862.2|10859.4|10864.6|10861.8|10861.2|10858.3|11
1655686090000|2022-06-20 00:48:10|10863.3|10859.3|10863.2|10860.4|10863.3|10860.5|10862.7|10859.3|2
1655686100000|2022-06-20 00:48:20|10863.3|10859.3|10864.3|10861.5|10864.5|10861.5|10861.3|10858.4|10
1655686110000|2022-06-20 00:48:30|10865.2|10862.4|10865.3|10862.5|10869.8|10867|10865.2|10862.4|10
1655686120000|2022-06-20 00:48:40|10866.4|10862.4|10868.8|10866|10869.8|10867|10866.4|10862.4|6
1655686130000|2022-06-20 00:48:50|10869.3|10866.5|10867.3|10864.5|10869.8|10867|10867.3|10864.5|2
1655686140000|2022-06-20 00:49:00|10866.8|10864|10865.3|10862.5|10867.3|10864.5|10865.3|10862.5|3
1655686150000|2022-06-20 00:49:10|10864.9|10862.1|10864.3|10861.5|10865.3|10862.5|10861.3|10858.4|14
1655686160000|2022-06-20 00:49:20|10865.2|10862.4|10868.3|10865.5|10871.4|10868.5|10865.2|10862.4|12
1655686170000|2022-06-20 00:49:30|10869.8|10867|10869.3|10866.5|10870.3|10867.5|10866.3|10863.5|9
1655686180000|2022-06-20 00:49:40|10868.4|10865.6|10870.3|10867.5|10870.8|10868|10868.3|10865.4|3
1655686190000|2022-06-20 00:49:50|10869.4|10866.6|10873.3|10870.5|10874.3|10871.5|10869.3|10866.5|16
1655686200000|2022-06-20 00:50:00|10874.3|10871.5|10874.4|10871.6|10876.5|10873.5|10871.8|10869|9
1655686210000|2022-06-20 00:50:10|10874.3|10871.5|10874.3|10871.5|10874.3|10871.5|10873.8|10871|1
1655686220000|2022-06-20 00:50:20|10875.4|10871.4|10874.3|10871.5|10875.4|10871.5|10874.3|10871.4|14
1655686230000|2022-06-20 00:50:30|10873.8|10871|10881.3|10878.5|10882.1|10879.3|10873.3|10870.5|19
1655686240000|2022-06-20 00:50:40|10881.7|10878.9|10877.2|10874.4|10881.7|10878.9|10876.3|10873.5|5
1655686250000|2022-06-20 00:50:50|10876.8|10874|10874.4|10870.4|10880.3|10877.5|10873.3|10870.4|20
1655686260000|2022-06-20 00:51:00|10874.3|10870.3|10872.3|10868.3|10874.3|10870.5|10870.2|10867.3|16
1655686270000|2022-06-20 00:51:10|10872.2|10869.4|10872.2|10869.4|10872.2|10869.4|10872.2|10869.4|0
1655686280000|2022-06-20 00:51:20|10871.7|10868.9|10870.3|10866.3|10871.7|10868.9|10868.7|10865.9|3
1655686290000|2022-06-20 00:51:30|10870.2|10867.4|10864.3|10861.5|10870.3|10867.4|10861.3|10858.5|28
1655686300000|2022-06-20 00:51:40|10864.2|10861.4|10865.2|10862.4|10868.4|10865.4|10864.2|10861.4|5
1655686310000|2022-06-20 00:51:50|10864.3|10861.5|10864.2|10861.4|10864.3|10861.5|10863.7|10860.9|3
1655686320000|2022-06-20 00:52:00|10865.3|10861.3|10865.4|10861.4|10865.4|10861.5|10863.2|10860.4|6
1655686330000|2022-06-20 00:52:10|10865.3|10862.5|10862.4|10859.6|10865.4|10862.5|10861.8|10859|15
1655686340000|2022-06-20 00:52:20|10862.3|10859.5|10862.3|10859.5|10863.4|10860.5|10862.3|10858.4|7
1655686350000|2022-06-20 00:52:30|10863.4|10859.4|10867.3|10864.5|10867.4|10864.5|10863.2|10859.4|0
1655686360000|2022-06-20 00:52:40|10868.3|10864.3|10871.3|10868.5|10871.4|10868.5|10867.7|10864.3|2
1655686370000|2022-06-20 00:52:50|10870.5|10866.5|10870.4|10866.4|10870.5|10867.5|10869.2|10866.4|3
1655686380000|2022-06-20 00:53:00|10869.3|10866.5|10869.2|10866.4|10870.9|10867.5|10868.8|10866|2
1655686390000|2022-06-20 00:53:10|10870.1|10867.3|10866.2|10863.4|10870.3|10867.4|10865.7|10862.9|3
1655686400000|2022-06-20 00:53:20|10867.3|10863.3|10866.2|10863.4|10867.4|10864.4|10865.8|10863|3
1655686410000|2022-06-20 00:53:30|10865.3|10862.5|10864.2|10861.4|10866.8|10862.5|10864.2|10858.8|5
1655686420000|2022-06-20 00:53:40|10865.3|10861.3|10865.3|10861.3|10866.3|10862.4|10864.2|10861.3|0
1655686430000|2022-06-20 00:53:50|10864.2|10861.4|10862.2|10859.4|10865.3|10861.4|10861.8|10859|8
1655686440000|2022-06-20 00:54:00|10861.7|10858.9|10862.2|10859.4|10862.2|10859.4|10861.7|10858.9|1
1655686450000|2022-06-20 00:54:10|||||||||3
1655686460000|2022-06-20 00:54:20|10861.4|10857.4|10859.4|10855.4|10861.4|10857.4|10857.3|10854.5|23
1655686470000|2022-06-20 00:54:30|10858.3|10855.5|10859.4|10855.4|10859.8|10857|10856.3|10853.5|11
1655686480000|2022-06-20 00:54:40|10859.3|10856.5|10859.4|10855.4|10861.3|10857.5|10858.3|10855.3|9
1655686490000|2022-06-20 00:54:50|10859.3|10856.5|10860.3|10857.5|10860.3|10857.5|10859.3|10856.5|1
1655686500000|2022-06-20 00:55:00|10859.8|10857|10857.3|10854.5|10859.8|10857|10856.8|10854|10
1655686510000|2022-06-20 00:55:10|10856.8|10854|10855.2|10852.4|10857.4|10854.5|10854.3|10851.3|10
1655686520000|2022-06-20 00:55:20|10853.9|10851.1|10854.3|10851.5|10855.4|10852.5|10853.9|10851.1|16
1655686530000|2022-06-20 00:55:30|10855.6|10852.8|10854.3|10851.5|10855.6|10852.8|10852.8|10850|8
1655686540000|2022-06-20 00:55:40|10854.2|10851.4|10855.3|10852.5|10855.4|10852.5|10853.2|10850.3|7
1655686550000|2022-06-20 00:55:50|10856.2|10853.4|10857.8|10855|10857.8|10855|10856.2|10853.4|4
1655686560000|2022-06-20 00:56:00|10857.3|10854.5|10856.3|10853.5|10857.4|10854.5|10855.3|10852.4|8
1655686570000|2022-06-20 00:56:10|10857.2|10854.4|10859.3|10856.5|10859.3|10856.5|10857.2|10854.3|7
1655686580000|2022-06-20 00:56:20|10859.4|10855.4|10858.3|10855.5|10859.4|10856.5|10858.3|10855.4|2
1655686590000|2022-06-20 00:56:30|10857.8|10855|10862.3|10859.5|10863.4|10860.5|10857.3|10854.5|19
1655686600000|2022-06-20 00:56:40|10863.4|10859.4|10862.3|10859.5|10863.4|10860.5|10861.3|10858.5|8
1655686610000|2022-06-20 00:56:50|10862.4|10858.4|10862.3|10859.5|10863.4|10860.5|10860.3|10857.4|8
1655686620000|2022-06-20 00:57:00|10863.4|10859.4|10859.8|10857|10863.4|10859.5|10859.8|10857|3
1655686630000|2022-06-20 00:57:10|10857.3|10854.5|10854.4|10850.4|10857.3|10854.5|10853.3|10850.4|14
1655686640000|2022-06-20 00:57:20|10853.3|10850.5|10852.2|10849.4|10854.6|10851.8|10850.7|10847.9|52
1655686650000|2022-06-20 00:57:30|10854.3|10851.5|10853.3|10850.5|10854.3|10851.5|10852.3|10849.4|4
1655686660000|2022-06-20 00:57:40|10853.7|10850.9|10860.4|10856.4|10860.4|10856.5|10853.3|10850.5|8
1655686670000|2022-06-20 00:57:50|10860.3|10857.5|10857.4|10853.4|10860.3|10857.5|10856.8|10853.4|4
1655686680000|2022-06-20 00:58:00|10856.3|10853.5|10856.8|10854|10856.8|10854|10854.3|10851.5|4
1655686690000|2022-06-20 00:58:10|10856.7|10853.9|10853.3|10850.5|10856.7|10853.9|10853.3|10850.5|15
1655686700000|2022-06-20 00:58:20|10852.4|10849.6|10850.3|10847.5|10852.4|10849.6|10848.7|10845.9|40
1655686710000|2022-06-20 00:58:30|10850.8|10848|10849.3|10846.5|10853.3|10850.5|10849.3|10846.5|21
1655686720000|2022-06-20 00:58:40|10849.7|10846.9|10846.4|10842.4|10849.7|10846.9|10844.3|10841.5|46
1655686730000|2022-06-20 00:58:50|10846.3|10843.5|10849.4|10845.4|10849.4|10846.5|10844.3|10841.5|9
1655686740000|2022-06-20 00:59:00|10849.3|10846.5|10844.8|10842|10849.3|10846.5|10844.8|10842|9
1655686750000|2022-06-20 00:59:10|10843.9|10841.1|10846.3|10843.5|10846.3|10843.5|10843.8|10841|9
1655686760000|2022-06-20 00:59:20|10846.8|10844|10846.2|10843.4|10846.8|10844|10845.3|10842.4|2
1655686770000|2022-06-20 00:59:30|10846.3|10843.5|10849.3|10846.5|10849.8|10847|10846.3|10843.3|15
1655686780000|2022-06-20 00:59:40|10849.7|10846.9|10847.3|10844.5|10849.7|10846.9|10846.9|10844.1|5
1655686790000|2022-06-20 00:59:50|10848.3|10844.3|10846.3|10843.5|10848.4|10844.5|10845.8|10843|2
1655686800000|2022-06-20 01:00:00|10844.8|10842|10838.3|10835.5|10850.8|10848|10837.3|10834.4|76
1655686810000|2022-06-20 01:00:10|10838.4|10834.4|10837.3|10834.5|10839.4|10836.5|10836.3|10833.4|38
1655686820000|2022-06-20 01:00:20|10837.5|10833.5|10834.4|10831.6|10839.4|10836.5|10834.4|10831.4|22
1655686830000|2022-06-20 01:00:30|10834.3|10831.5|10829.8|10827|10834.4|10831.5|10828.3|10825.4|43
1655686840000|2022-06-20 01:00:40|10829.4|10826.6|10823.3|10820.5|10829.4|10826.6|10823.3|10820.5|56
1655686850000|2022-06-20 01:00:50|10824.3|10821.5|10822.3|10819.5|10826.3|10823.5|10820.8|10818|34
1655686860000|2022-06-20 01:01:00|10821.4|10818.6|10806.3|10803.5|10821.4|10818.6|10805.8|10803|118
1655686870000|2022-06-20 01:01:10|10807.3|10804.5|10804.8|10802|10810.3|10807.5|10803.3|10800.5|61
1655686880000|2022-06-20 01:01:20|10804.3|10801.5|10801.4|10798.6|10807.8|10803.5|10798|10795.2|97
1655686890000|2022-06-20 01:01:30|10801.2|10798.4|10804.3|10801.5|10806.4|10802.5|10798.3|10795.4|33
1655686900000|2022-06-20 01:01:40|10806.4|10802.4|10807.8|10805|10809.8|10807|10805.3|10802.4|46
1655686910000|2022-06-20 01:01:50|10807.4|10804.6|10802.3|10799.5|10807.8|10805|10800.3|10797.4|21
1655686920000|2022-06-20 01:02:00|10802.8|10800|10795.4|10792.6|10802.8|10800|10793.4|10790.5|52
1655686930000|2022-06-20 01:02:10|10794.4|10791.6|10789.4|10786.6|10800.3|10797.5|10788.9|10786.1|101
1655686940000|2022-06-20 01:02:20|10789.8|10787|10789.8|10787|10794.4|10791.6|10786.4|10783.5|41
1655686950000|2022-06-20 01:02:30|10789.3|10786.5|10789.4|10786.6|10792.5|10789.5|10785.9|10783.1|52
1655686960000|2022-06-20 01:02:40|10788.9|10786.1|10789.4|10786.6|10790.4|10787.6|10786.9|10784.1|26
1655686970000|2022-06-20 01:02:50|10789.8|10787|10786.3|10783.5|10789.9|10787.1|10786.3|10783.5|20
1655686980000|2022-06-20 01:03:00|10786.8|10784|10792.3|10789.5|10794.8|10791.5|10786.3|10782.5|47
1655686990000|2022-06-20 01:03:10|10793.2|10790.4|10802.3|10799.5|10805.3|10802.5|10793.2|10790.4|70
1655687000000|2022-06-20 01:03:20|10803.4|10799.4|10805.3|10802.5|10805.4|10802.5|10800.3|10797.5|29
1655687010000|2022-06-20 01:03:30|10805.4|10801.4|10801.3|10798.5|10805.4|10801.4|10800.3|10797.4|27
1655687020000|2022-06-20 01:03:40|10800.3|10797.5|10809.2|10806.4|10809.3|10806.4|10798.8|10796|23
1655687030000|2022-06-20 01:03:50|10810.2|10807.4|10806.7|10803.9|10814.4|10811.4|10806.7|10803.9|30
1655687040000|2022-06-20 01:04:00|10806.3|10803.5|10809.2|10806.4|10814.4|10811.4|10804.8|10801.5|26
1655687050000|2022-06-20 01:04:10|10811.2|10808.4|10813.2|10810.4|10813.2|10810.4|10807.2|10804.4|12
1655687060000|2022-06-20 01:04:20|10813.3|10809.3|10816.3|10812.3|10818.2|10815.4|10812.2|10809.3|19
1655687070000|2022-06-20 01:04:30|10815.2|10812.4|10823.2|10820.4|10823.7|10820.9|10815.2|10811.2|91
1655687080000|2022-06-20 01:04:40|10823.6|10820.8|10821.2|10818.4|10831.7|10828.9|10821.2|10818.3|123
1655687090000|2022-06-20 01:04:50|10820.2|10817.4|10815.1|10812.3|10821.3|10818.3|10815.1|10812.3|8
1655687100000|2022-06-20 01:05:00|10815.2|10811.2|10816.4|10812.4|10818.7|10814.2|10809.1|10806.3|27
1655687110000|2022-06-20 01:05:10|10816.2|10812.2|10816.2|10813.4|10819.7|10815.7|10816.1|10811.7|13
1655687120000|2022-06-20 01:05:20|10816.1|10813.3|10817.6|10814.8|10823.3|10820.4|10812.3|10808.3|64
1655687130000|2022-06-20 01:05:30|10817.2|10814.4|10823.2|10820.4|10823.8|10820.4|10814.2|10810.9|27
1655687140000|2022-06-20 01:05:40|10823.7|10820.9|10826.2|10823.4|10826.2|10823.4|10821.2|10818.3|27
1655687150000|2022-06-20 01:05:50|10828.2|10825.4|10834.2|10831.4|10835.2|10831.9|10827.3|10823.7|74
1655687160000|2022-06-20 01:06:00|10835.1|10832.3|10835.3|10832.5|10839.4|10836.4|10834.2|10831.3|25
1655687170000|2022-06-20 01:06:10|10836.3|10832.3|10839.2|10836.4|10839.7|10836.9|10835.2|10832.3|16
1655687180000|2022-06-20 01:06:20|10838.3|10835.5|10837.2|10834.4|10838.3|10835.5|10836.3|10833.3|22
1655687190000|2022-06-20 01:06:30|10838.2|10835.4|10841.4|10837.4|10844.7|10841.9|10838.2|10835.4|28
1655687200000|2022-06-20 01:06:40|10841.3|10837.3|10839.3|10835.3|10841.3|10837.5|10836.2|10833.3|13
1655687210000|2022-06-20 01:06:50|10839.1|10836.3|10839.2|10835.2|10839.3|10836.4|10838.2|10835.2|4
1655687220000|2022-06-20 01:07:00|10839.3|10835.3|10832.7|10829.9|10839.3|10835.4|10829.7|10826.9|28
1655687230000|2022-06-20 01:07:10|10832.3|10829.5|10832.2|10829.4|10834.3|10830.4|10831.2|10828.4|3
1655687240000|2022-06-20 01:07:20|10833.3|10829.3|10821.2|10818.4|10833.3|10829.5|10821.2|10818.4|24
1655687250000|2022-06-20 01:07:30|10821.7|10818.9|10822.2|10819.4|10823.2|10820.4|10817.2|10814.4|28
1655687260000|2022-06-20 01:07:40|10822.7|10819.9|10821.3|10818.5|10826.2|10823.4|10821.3|10818.3|18
1655687270000|2022-06-20 01:07:50|10821.2|10818.4|10829.6|10826.8|10830.7|10827.4|10818.2|10815.3|81
1655687280000|2022-06-20 01:08:00|10829.7|10826.9|10817.6|10814.8|10836.2|10832.4|10817.6|10814.8|25
1655687290000|2022-06-20 01:08:10|10817.1|10814.3|10819.2|10815.2|10821.2|10817.3|10817.1|10814.3|19
1655687300000|2022-06-20 01:08:20|10817.6|10814.8|10815.2|10812.4|10817.6|10814.8|10814.1|10811.2|17
1655687310000|2022-06-20 01:08:30|10815.1|10812.3|10811.1|10808.3|10815.1|10812.3|10808.1|10805.2|34
1655687320000|2022-06-20 01:08:40|10811.2|10807.2|10807.1|10804.3|10811.2|10807.8|10804.1|10800.2|25
1655687330000|2022-06-20 01:08:50|10808.2|10804.2|10804.1|10801.3|10808.2|10804.3|10801.7|10798.9|13
1655687340000|2022-06-20 01:09:00|10804.6|10801.8|10801|10798.2|10806.2|10802.3|10800.1|10796.2|22
1655687350000|2022-06-20 01:09:10|10801.1|10798.3|10802.1|10799.3|10804.1|10801.3|10800.1|10797.2|26
1655687360000|2022-06-20 01:09:20|10802.6|10799.8|10805.2|10802.4|10810.2|10806.2|10802.6|10799.8|22
1655687370000|2022-06-20 01:09:30|10805.1|10802.3|10805.1|10802.3|10806.2|10803.3|10803.6|10800.3|4
1655687380000|2022-06-20 01:09:40|10805.2|10801.2|10810.1|10807.3|10811.2|10807.4|10805.1|10801.2|1
1655687390000|2022-06-20 01:09:50|10811.2|10807.2|10811.1|10808.3|10814.3|10811.3|10811.1|10805.8|11
1655687400000|2022-06-20 01:10:00|10810.2|10806.2|10806.1|10803.3|10811.2|10808.3|10806.1|10802.2|22
1655687410000|2022-06-20 01:10:10|10807.2|10803.2|10795.2|10792.4|10807.3|10804.3|10794.2|10791.4|45
1655687420000|2022-06-20 01:10:20|10795.7|10792.9|10789.2|10786.4|10797.2|10794.4|10788.8|10786|49
1655687430000|2022-06-20 01:10:30|10789.6|10786.8|10786.1|10783.3|10792.2|10789.4|10785.7|10782.9|34
1655687440000|2022-06-20 01:10:40|10786.6|10783.8|10787.1|10784.3|10791.3|10788.3|10786.6|10783.8|23
1655687450000|2022-06-20 01:10:50|10788.2|10784.2|10789.2|10786.4|10792.3|10789.2|10787.1|10784.2|9
1655687460000|2022-06-20 01:11:00|10790.3|10786.3|10789.2|10786.4|10794.3|10791.4|10789.2|10785.7|36
1655687470000|2022-06-20 01:11:10|10788.3|10785.5|10778.6|10775.8|10791.2|10787.3|10777.6|10774.8|118
1655687480000|2022-06-20 01:11:20|10778.1|10775.3|10782.1|10779.3|10785.6|10782.8|10778.1|10775.3|40
1655687490000|2022-06-20 01:11:30|10781.7|10778.9|10786.1|10783.3|10788.2|10785.3|10780.6|10777.8|20
1655687500000|2022-06-20 01:11:40|10788.1|10785.3|10786.1|10783.3|10788.7|10785.3|10785.1|10782.2|35
1655687510000|2022-06-20 01:11:50|10786.6|10783.8|10794.1|10791.3|10795.3|10792.3|10786.6|10783.8|48
1655687520000|2022-06-20 01:12:00|10792.1|10789.3|10794.2|10790.2|10798.7|10795.3|10792.1|10789.3|38
1655687530000|2022-06-20 01:12:10|10795.1|10791.1|10791.2|10787.2|10795.2|10791.3|10787.1|10784.2|26
1655687540000|2022-06-20 01:12:20|10790.1|10787.3|10799.1|10796.3|10799.2|10796.3|10790.1|10786.7|13
1655687550000|2022-06-20 01:12:30|10799.2|10795.2|10798.1|10795.3|10799.2|10796.3|10796.1|10793.3|8
1655687560000|2022-06-20 01:12:40|10797.1|10794.3|10799.1|10795.1|10799.2|10796.2|10792.2|10789.2|12
1655687570000|2022-06-20 01:12:50|10799|10796.2|10805.6|10802.8|10805.6|10802.8|10799|10796.2|37
1655687580000|2022-06-20 01:13:00|10806.1|10803.3|10811|10808.2|10812.1|10809.2|10804|10801.1|33
1655687590000|2022-06-20 01:13:10|10812|10809.2|10820|10817.2|10822.2|10819.2|10812|10809.1|42
1655687600000|2022-06-20 01:13:20|10821.1|10817.1|10820.2|10816.2|10824.2|10821.2|10818|10815.1|46
1655687610000|2022-06-20 01:13:30|10819.1|10816.3|10820|10817.2|10820.5|10817.7|10813|10810.1|25
1655687620000|2022-06-20 01:13:40|10820.5|10817.7|10826.1|10822.1|10828.7|10825.2|10820|10816.1|32
1655687630000|2022-06-20 01:13:50|10825|10822.2|10825.1|10821.1|10825.1|10822.2|10822.1|10818.1|15
1655687640000|2022-06-20 01:14:00|10824.9|10822.1|10817|10814.2|10828.1|10825.2|10815.1|10811.1|38
1655687650000|2022-06-20 01:14:10|10814.3|10811.5|10814.1|10811.3|10816|10813.2|10812.6|10809.8|32
1655687660000|2022-06-20 01:14:20|10815.2|10811.2|10814|10811.2|10816.7|10811.2|10810.1|10805.6|17
1655687670000|2022-06-20 01:14:30|10814.1|10810.1|10806.1|10802.1|10814.1|10810.3|10806.1|10802.1|20
1655687680000|2022-06-20 01:14:40|10805.2|10801.2|10798.2|10794.2|10808.6|10803.3|10798.2|10794.2|19
1655687690000|2022-06-20 01:14:50|10799.1|10795.1|10798|10795.2|10804.1|10800.2|10797|10794.2|22
1655687700000|2022-06-20 01:15:00|10796.2|10793.4|10799|10796.2|10802.6|10798.2|10796|10791.1|25
1655687710000|2022-06-20 01:15:10|10799.1|10795.1|10807.1|10803.1|10807.1|10804.2|10799|10795.1|17
1655687720000|2022-06-20 01:15:20|10806.1|10803.3|10806|10803.2|10807.1|10804.2|10802|10798.1|13
1655687730000|2022-06-20 01:15:30|10806.2|10802.2|10808|10805.2|10809|10805.2|10805|10802.1|6
1655687740000|2022-06-20 01:15:40|10806.2|10803.4|10810|10807.2|10810.5|10807.2|10804.2|10801.1|13
1655687750000|2022-06-20 01:15:50|10811.1|10807.1|10801.1|10797.1|10812.1|10808.1|10801.1|10797.1|20
1655687760000|2022-06-20 01:16:00|10798|10795.2|10797|10794.2|10799.7|10796.2|10796.5|10791.6|10
1655687770000|2022-06-20 01:16:10|10796.6|10793.8|10792|10789.2|10797|10794.2|10791|10788.2|22
1655687780000|2022-06-20 01:16:20|10794|10790|10788.1|10785.3|10794.1|10791.2|10788.1|10785.2|16
1655687790000|2022-06-20 01:16:30|10791.2|10787.2|10783.1|10780.3|10791.2|10787.2|10782.1|10779.3|35
1655687800000|2022-06-20 01:16:40|10783.2|10779.2|10776.1|10773.3|10783.2|10779.3|10773.6|10770.8|112
1655687810000|2022-06-20 01:16:50|10776.2|10772.2|10770.2|10766.2|10776.2|10772.8|10767.1|10764.2|58
1655687820000|2022-06-20 01:17:00|10770.1|10767.3|10769.1|10766.3|10776.3|10773.3|10769.1|10766.3|36
1655687830000|2022-06-20 01:17:10|10769.6|10766.8|10771.2|10767.2|10772|10768|10767.1|10764.2|15
1655687840000|2022-06-20 01:17:20|10769.2|10765.2|10770.1|10767.3|10771.8|10767.3|10767.7|10763.8|15
1655687850000|2022-06-20 01:17:30|10770.3|10766.3|10771.2|10767.2|10771.2|10767.3|10767.3|10764.3|35
1655687860000|2022-06-20 01:17:40|10771.1|10768.3|10775.2|10771.2|10777.2|10773.4|10770.6|10767.8|24
1655687870000|2022-06-20 01:17:50|10774.2|10771.4|10774.6|10771.8|10776.3|10773.3|10772.5|10768.5|16
1655687880000|2022-06-20 01:18:00|10775.1|10772.3|10772.2|10768.2|10778.2|10775.4|10771.1|10768.2|27
1655687890000|2022-06-20 01:18:10|10772.5|10769.7|10774.1|10771.3|10774.2|10771.3|10769.2|10766.2|14
1655687900000|2022-06-20 01:18:20|10774.6|10771.8|10771.2|10767.2|10776.1|10773.3|10770.6|10767.2|17
1655687910000|2022-06-20 01:18:30|10772.2|10768.2|10768.2|10765.4|10772.2|10768.4|10758.2|10755.4|63
1655687920000|2022-06-20 01:18:40|10769.1|10766.3|10766.2|10763.4|10771.2|10767.4|10764.7|10761.9|27
1655687930000|2022-06-20 01:18:50|10767.3|10763.3|10768.2|10765.4|10770.9|10766.9|10766.2|10762.9|16
1655687940000|2022-06-20 01:19:00|10768.3|10764.3|10769.6|10766.8|10769.8|10766.8|10765.2|10761.8|23
1655687950000|2022-06-20 01:19:10|10770.1|10767.3|10767.1|10764.3|10773.2|10770.3|10766.2|10763.2|23
1655687960000|2022-06-20 01:19:20|10768.2|10764.2|10772.1|10769.3|10772.1|10769.3|10764.1|10759.8|28
1655687970000|2022-06-20 01:19:30|10771.7|10768.9|10762.3|10758.3|10771.7|10768.9|10761.2|10757.7|31
1655687980000|2022-06-20 01:19:40|10762.2|10758.2|10766.1|10763.3|10766.2|10763.3|10758.7|10755.9|34
1655687990000|2022-06-20 01:19:50|10766.3|10762.3|10765.2|10761.2|10769.3|10766.3|10764.1|10759.7|17
1655688000000|2022-06-20 01:20:00|10764.1|10761.3|10764.3|10760.3|10764.3|10761.4|10758.1|10755.2|18
1655688010000|2022-06-20 01:20:10|10764.2|10760.2|10764.1|10761.3|10766.2|10762.8|10762.1|10759.2|29
1655688020000|2022-06-20 01:20:20|10764.2|10760.2|10765.2|10761.2|10765.2|10761.3|10758.2|10754.8|8
1655688030000|2022-06-20 01:20:30|10764.3|10760.3|10762.1|10758.1|10767.7|10763.3|10760.6|10756.6|24
1655688040000|2022-06-20 01:20:40|10760.3|10752.3|10755.1|10752.3|10760.3|10756.2|10754.1|10751.2|70
1655688050000|2022-06-20 01:20:50|10754.1|10751.3|10757.2|10753.2|10758.1|10754.2|10753.1|10748.8|33
1655688060000|2022-06-20 01:21:00|10756.2|10753.4|10756.2|10753.4|10759.3|10756.3|10752.2|10749.4|22
1655688070000|2022-06-20 01:21:10|10756.6|10753.8|10759.2|10755.2|10762.2|10758.3|10756.6|10753.8|11
1655688080000|2022-06-20 01:21:20|10759.1|10756.3|10761.1|10758.3|10761.2|10758.3|10759.1|10756.2|7
1655688090000|2022-06-20 01:21:30|10761|10758.2|10759.1|10756.3|10761.1|10758.3|10759.1|10756.2|17
1655688100000|2022-06-20 01:21:40|10758.1|10755.3|10752.1|10749.3|10759.2|10756.3|10752.1|10749.3|18
1655688110000|2022-06-20 01:21:50|10752.3|10748.3|10744.2|10741.4|10755.7|10751.3|10743.2|10740.3|97
1655688120000|2022-06-20 01:22:00|10742.8|10740|10746.2|10743.4|10747.2|10743.6|10742.2|10738.8|92
1655688130000|2022-06-20 01:22:10|10747.2|10744.4|10755.1|10752.3|10758.3|10755.3|10747.2|10744.4|107
1655688140000|2022-06-20 01:22:20|10755.2|10751.2|10749.1|10746.3|10756.2|10752.4|10749.1|10743.7|14
1655688150000|2022-06-20 01:22:30|10751|10748.2|10747.1|10744.3|10753|10749.6|10746.2|10742.8|20
1655688160000|2022-06-20 01:22:40|10748.2|10744.2|10753.1|10749.1|10754.1|10751.2|10748.2|10744.2|17
1655688170000|2022-06-20 01:22:50|10752.1|10748.1|10750.1|10746.1|10753.2|10750.3|10749|10745.2|15
1655688180000|2022-06-20 01:23:00|10750.2|10746.2|10756.2|10752.2|10756.6|10753.3|10750.2|10746.2|16
1655688190000|2022-06-20 01:23:10|10756.1|10753.3|10756.1|10752.1|10757.2|10754.3|10754.1|10751.1|11
1655688200000|2022-06-20 01:23:20|10755.2|10751.2|10747.1|10744.3|10755.2|10751.3|10747.1|10744.3|11
1655688210000|2022-06-20 01:23:30|10747.2|10743.2|10739.1|10736.3|10747.2|10744.3|10738.1|10735.2|30
1655688220000|2022-06-20 01:23:40|10738.6|10735.8|10741.1|10738.3|10742.3|10739.3|10738.1|10735.2|20
1655688230000|2022-06-20 01:23:50|10740.6|10737.8|10732.1|10729.3|10740.6|10737.8|10731.6|10728.8|70
1655688240000|2022-06-20 01:24:00|10731.1|10728.3|10735.3|10731.3|10738.2|10735.3|10730.6|10727.8|53
1655688250000|2022-06-20 01:24:10|10734.2|10731.4|10738.1|10735.3|10738.7|10735.3|10734.1|10731.2|14
1655688260000|2022-06-20 01:24:20|10739.2|10735.2|10743.2|10739.2|10751.1|10747.1|10739.1|10735.2|42
1655688270000|2022-06-20 01:24:30|10743.1|10740.3|10751.1|10748.3|10752.1|10749.3|10743.1|10740.3|35
1655688280000|2022-06-20 01:24:40|10752.1|10748.1|10750.2|10746.2|10754.1|10751.3|10750.1|10746.2|28
1655688290000|2022-06-20 01:24:50|10750.1|10747.3|10749.1|10746.3|10752.1|10749.2|10749.1|10745.7|14
1655688300000|2022-06-20 01:25:00|10750.1|10746.1|10744|10741.2|10752.1|10748.3|10738.1|10733.8|43
1655688310000|2022-06-20 01:25:10|10745.8|10743|10744|10741.2|10746.1|10743.2|10741.2|10738.2|35
1655688320000|2022-06-20 01:25:20|10744.1|10741.3|10745|10742.2|10750.1|10747.2|10744.1|10741.3|20
1655688330000|2022-06-20 01:25:30|10745.1|10741.1|10750|10747.2|10750.1|10747.2|10742.1|10739.2|38
1655688340000|2022-06-20 01:25:40|10751.1|10747.1|10752.1|10748.1|10752.2|10749.2|10749.6|10746.1|8
1655688350000|2022-06-20 01:25:50|10753|10749|10754.1|10750.1|10755.5|10752.7|10751|10747.1|10
1655688360000|2022-06-20 01:26:00|10753.5|10751.3|10752.1|10748.1|10755.4|10752.6|10751|10748.1|13
1655688370000|2022-06-20 01:26:10|10751.2|10747.2|10746|10743.2|10751.2|10748.2|10746|10743.1|17
1655688380000|2022-06-20 01:26:20|10748.9|10744.9|10751.1|10747.1|10753.1|10749.1|10742.5|10739.7|41
1655688390000|2022-06-20 01:26:30|10750|10747.2|10756|10753.2|10756.5|10753.7|10749.1|10746.3|20
1655688400000|2022-06-20 01:26:40|10758.9|10754.9|10760.5|10757.7|10760.5|10757.7|10758.6|10754.9|37
1655688410000|2022-06-20 01:26:50|10763|10760.2|10758|10755.2|10764.5|10761.7|10757|10754.2|35
1655688420000|2022-06-20 01:27:00|10759.1|10755.1|10759.1|10756.3|10767.1|10763.7|10757|10753.2|51
1655688430000|2022-06-20 01:27:10|10760.2|10756.2|10762.2|10758.2|10762.6|10759.2|10757.5|10753.9|33
1655688440000|2022-06-20 01:27:20|10762.1|10758.1|10763|10760.2|10767.1|10763.2|10762.1|10758.1|12
1655688450000|2022-06-20 01:27:30|10765|10761|10771|10767|10773.9|10771.1|10764.4|10760.4|38
1655688460000|2022-06-20 01:27:40|10769.9|10767.1|10766.9|10764.1|10771.4|10768.6|10766.9|10764.1|13
1655688470000|2022-06-20 01:27:50|10767.8|10765|10772.6|10769.8|10778|10774.1|10767.8|10765|33
1655688480000|2022-06-20 01:28:00|10773.9|10771.1|10775.9|10773.1|10780.3|10777.5|10773|10770|42
1655688490000|2022-06-20 01:28:10|10776|10773.2|10784|10780|10785.9|10782.1|10775.9|10773|62
1655688500000|2022-06-20 01:28:20|10783.9|10781.1|10784|10781.2|10786|10782.7|10782.9|10780|19
1655688510000|2022-06-20 01:28:30|10783|10780.2|10777|10774.2|10784.1|10780.2|10776.9|10774|27
1655688520000|2022-06-20 01:28:40|10778|10774|10771|10767|10780.5|10776|10771|10767|25
1655688530000|2022-06-20 01:28:50|10770|10767.2|10763.9|10761.1|10770.1|10767.2|10763.9|10761|45
1655688540000|2022-06-20 01:29:00|10764|10760|10757.9|10755.1|10764|10760.2|10755|10751|36
1655688550000|2022-06-20 01:29:10|10758.9|10754.9|10758.6|10755.8|10767|10763.1|10758.6|10754.9|22
1655688560000|2022-06-20 01:29:20|10761.8|10757.8|10770.9|10766.9|10771|10767.1|10761.2|10757.4|19
1655688570000|2022-06-20 01:29:30|10769|10766.2|10764.8|10762|10769.9|10767|10763.9|10760.9|8
1655688580000|2022-06-20 01:29:40|10766.3|10763.5|10767.8|10765|10772.4|10768|10766.3|10763.5|13
1655688590000|2022-06-20 01:29:50|10765.8|10763|10761.9|10757.9|10767.4|10763|10760.3|10757.5|8
1655688600000|2022-06-20 01:30:00|10761.8|10759|10770.7|10767.9|10772.8|10768.8|10759.8|10755.5|49
1655688610000|2022-06-20 01:30:10|10771.7|10768.9|10777.8|10773.8|10780.8|10776.8|10771.7|10768.9|38
1655688620000|2022-06-20 01:30:20|10777.9|10773.9|10784.8|10780.8|10790.1|10787.3|10777.7|10773.9|81
1655688630000|2022-06-20 01:30:30|10787.3|10779.3|10784.8|10780.8|10787.3|10783.9|10783.7|10779.3|1
1655688640000|2022-06-20 01:30:40|10783.9|10779.9|10790.8|10786.8|10790.8|10787.9|10780.8|10777.8|12
1655688650000|2022-06-20 01:30:50|10790.7|10787.9|10791.8|10787.8|10796.3|10790.9|10787.7|10783.9|18
1655688660000|2022-06-20 01:31:00|10790.8|10786.8|10795.8|10793|10796.2|10793.4|10787.7|10784.9|25
1655688670000|2022-06-20 01:31:10|10795.7|10792.9|10792.8|10788.8|10795.7|10792.9|10790.7|10786.3|27
1655688680000|2022-06-20 01:31:20|10791.7|10788.9|10789.7|10786.9|10792.7|10788.9|10789.7|10786.9|6
1655688690000|2022-06-20 01:31:30|10789|10785|10789.8|10785.8|10791.4|10787.9|10787.8|10782.3|13
1655688700000|2022-06-20 01:31:40|10789.7|10786.9|10786.7|10783.9|10789.7|10786.9|10781.8|10778.3|18
1655688710000|2022-06-20 01:31:50|10788.5|10785.7|10792.7|10789.9|10795.8|10791.9|10788.5|10784.8|37
1655688720000|2022-06-20 01:32:00|10792.8|10788.8|10792|10788|10796.6|10793.8|10789.8|10785.4|52
1655688730000|2022-06-20 01:32:10|10791.8|10789|10790.8|10788|10796.8|10794|10788.7|10782.4|34
1655688740000|2022-06-20 01:32:20|10789.9|10787.1|10786.8|10784|10790|10787.1|10786.3|10783.5|9
1655688750000|2022-06-20 01:32:30|10785.5|10782.7|10781.8|10779|10785.8|10783|10781.8|10778.6|8
1655688760000|2022-06-20 01:32:40|10782.8|10778.8|10782.8|10780|10783.9|10780.9|10781.8|10778.8|6
1655688770000|2022-06-20 01:32:50|10783.8|10781|10784.9|10780.9|10784.9|10782|10782.8|10778.9|7
1655688780000|2022-06-20 01:33:00|10783.8|10781|10775.8|10773|10784.8|10781|10775.8|10773|18
1655688790000|2022-06-20 01:33:10|10776.8|10774|10785.9|10781.9|10787.8|10784|10776.8|10773.9|19
1655688800000|2022-06-20 01:33:20|10785.7|10782.9|10784.9|10780.9|10790.9|10786.9|10784.8|10780.9|13
1655688810000|2022-06-20 01:33:30|10784.8|10782|10789.9|10785.9|10790.9|10787.5|10780.9|10774.4|51
1655688820000|2022-06-20 01:33:40|10789.8|10787|10791.9|10787.9|10793.9|10791|10789.8|10785.4|35
1655688830000|2022-06-20 01:33:50|10790.8|10788|10786.9|10782.9|10790.8|10788|10782.8|10778.4|26
1655688840000|2022-06-20 01:34:00|10788.3|10785.5|10790.9|10786.9|10792|10789|10788.3|10785.5|11
1655688850000|2022-06-20 01:34:10|10790.8|10788|10797.8|10795|10798.2|10795.4|10790.8|10786.9|43
1655688860000|2022-06-20 01:34:20|10797.9|10793.9|10793.8|10791|10797.9|10795|10792.8|10788.9|23
1655688870000|2022-06-20 01:34:30|10793.9|10789.9|10792.9|10788.9|10795.4|10792|10786.8|10783|48
1655688880000|2022-06-20 01:34:40|10790.9|10788.1|10788.9|10784.9|10794.4|10790|10788.8|10784.9|12
1655688890000|2022-06-20 01:34:50|10788.8|10786|10781.7|10778.9|10788.9|10786|10780.3|10777.5|14
1655688900000|2022-06-20 01:35:00|10781.8|10779|10778.9|10774.9|10782.9|10780|10777.8|10773.9|20
1655688910000|2022-06-20 01:35:10|10779|10775|10777.9|10773.9|10785.4|10780|10777.8|10773.4|11
1655688920000|2022-06-20 01:35:20|10776.8|10774|10775.8|10773|10781.9|10777|10775.3|10772.4|15
1655688930000|2022-06-20 01:35:30|10774.9|10771.8|10775.8|10773|10776.9|10774|10772.8|10769.8|27
1655688940000|2022-06-20 01:35:40|10776.9|10772.9|10777.9|10773.9|10778.9|10775.9|10775.8|10772.8|10
1655688950000|2022-06-20 01:35:50|10776.8|10774|10781.8|10779|10782.1|10779.3|10776.8|10773.8|9
1655688960000|2022-06-20 01:36:00|10781.3|10778.5|10781.8|10779|10790.4|10784.9|10781.3|10778.3|21
1655688970000|2022-06-20 01:36:10|10781.9|10777.9|10776.3|10768.3|10781.9|10777.9|10771.8|10767.3|4
1655688980000|2022-06-20 01:36:20|10776.4|10768.4|10768.8|10766|10776.4|10770.5|10766.3|10761.4|18
1655688990000|2022-06-20 01:36:30|10768.9|10764.9|10764.9|10760.9|10768.9|10764.9|10762.8|10760|13
1655689000000|2022-06-20 01:36:40|10763.8|10761|10758.8|10756|10763.9|10761|10758.3|10755.5|25
1655689010000|2022-06-20 01:36:50|10759.8|10757|10762.7|10759.9|10762.9|10759.9|10757.3|10754.5|21
1655689020000|2022-06-20 01:37:00|10763.7|10760.9|10752.9|10748.9|10768.9|10765|10752.8|10748.5|45
1655689030000|2022-06-20 01:37:10|10751.9|10747.9|10750.8|10748|10752.9|10750|10747.8|10744.9|36
1655689040000|2022-06-20 01:37:20|10750.9|10746.9|10755|10751|10755|10751.1|10749.8|10746.9|11
1655689050000|2022-06-20 01:37:30|10755.4|10752.6|10754.9|10750.9|10758.8|10754.9|10754.8|10749.5|43
1655689060000|2022-06-20 01:37:40|10753.8|10751|10761.9|10757.9|10762.3|10757.9|10753.8|10750.3|5
1655689070000|2022-06-20 01:37:50|10763.9|10759.9|10751.8|10749|10763.9|10761|10751.8|10748.9|16
1655689080000|2022-06-20 01:38:00|10750.9|10748.1|10741.9|10737.9|10753.4|10748.1|10739.9|10735.4|45
1655689090000|2022-06-20 01:38:10|10742|10738|10740|10736|10745.9|10743|10738.9|10736|13
1655689100000|2022-06-20 01:38:20|10739.9|10735.9|10736.9|10732.9|10739.9|10737|10734.3|10730.9|39
1655689110000|2022-06-20 01:38:30|10736.8|10734|10737.9|10733.9|10739.9|10737|10735.8|10730.5|25
1655689120000|2022-06-20 01:38:40|10736.8|10734|10740|10736|10741.9|10739.1|10735.8|10732.9|15
1655689130000|2022-06-20 01:38:50|10740.9|10736.9|10732.8|10730|10743.5|10739.1|10730.8|10727.9|53
1655689140000|2022-06-20 01:39:00|10734.5|10726.5|10733.9|10729.9|10734.9|10731|10730.8|10726.5|25
1655689150000|2022-06-20 01:39:10|10732.9|10730.1|10732.8|10730|10737.9|10734.1|10732.8|10729.9|14
1655689160000|2022-06-20 01:39:20|10731.8|10729|10719.9|10717.1|10732.9|10729|10717.9|10712.8|96
1655689170000|2022-06-20 01:39:30|10717.6|10714.8|10725|10721|10725|10722.1|10717.6|10714|50
1655689180000|2022-06-20 01:39:40|10724.8|10722|10725|10721|10727|10722.1|10714.1|10708.5|79
1655689190000|2022-06-20 01:39:50|10723.9|10721.1|10723|10720.2|10733.4|10725.8|10723|10719.6|62
1655689200000|2022-06-20 01:40:00|10724|10721.2|10726.1|10722.1|10728.4|10723|10722.9|10719.5|35
1655689210000|2022-06-20 01:40:10|10728.5|10720.5|10727.4|10724.6|10728.9|10726.1|10725|10720|13
1655689220000|2022-06-20 01:40:20|10727.3|10724.5|10724.9|10722.1|10727.3|10724.5|10724|10721|16
1655689230000|2022-06-20 01:40:30|10725|10721|10727.9|10725.1|10728.5|10725.1|10725|10720.5|6
1655689240000|2022-06-20 01:40:40|10728.9|10726.1|10732.9|10730.1|10734|10730.1|10727.5|10724.1|19
1655689250000|2022-06-20 01:40:50|10733|10729|10727|10723|10733.3|10730.5|10724.9|10721|31
1655689260000|2022-06-20 01:41:00|10726.9|10724.1|10725|10721|10732.4|10726.1|10723.9|10719.5|16
1655689270000|2022-06-20 01:41:10|10725.9|10721.9|10726|10722|10727.6|10723.6|10722.9|10719.6|15
1655689280000|2022-06-20 01:41:20|10724|10721.2|10719.2|10716.4|10728.6|10724|10719.2|10716.4|22
1655689290000|2022-06-20 01:41:30|10718.9|10716.1|10722|10718|10725|10721.2|10718.9|10714.5|20
1655689300000|2022-06-20 01:41:40|10724.5|10716.5|10731.9|10729.1|10731.9|10729.1|10723|10716.5|31
1655689310000|2022-06-20 01:41:50|10732|10728|10730.9|10728.1|10736.4|10732.6|10730.9|10727.4|19
1655689320000|2022-06-20 01:42:00|10731.9|10727.9|10737.9|10735.1|10738.5|10735.1|10730.9|10726.5|20
1655689330000|2022-06-20 01:42:10|10738.9|10734.9|10741|10737|10746|10742|10736.9|10733|53
1655689340000|2022-06-20 01:42:20|10741.1|10737.1|10745.9|10741.9|10747.5|10741.9|10738.8|10735.3|28
1655689350000|2022-06-20 01:42:30|10746|10742|10748.9|10744.9|10748.9|10745.1|10742.9|10740|21
1655689360000|2022-06-20 01:42:40|10748.8|10746|10750|10746|10754.4|10749.1|10748.8|10744.5|24
1655689370000|2022-06-20 01:42:50|10749.8|10747|10744.9|10740.9|10752|10748.1|10743.9|10740.9|20
1655689380000|2022-06-20 01:43:00|10745|10741|10736.9|10734.1|10745.4|10742.6|10736.9|10734|25
1655689390000|2022-06-20 01:43:10|10736.8|10734|10740.9|10736.9|10742.5|10738|10734.9|10731|17
1655689400000|2022-06-20 01:43:20|10741.8|10737.8|10740.9|10738.1|10744.9|10741.5|10734.9|10731.9|36
1655689410000|2022-06-20 01:43:30|10740.8|10738|10741.3|10738.5|10743.9|10740.1|10739.8|10736.9|14
1655689420000|2022-06-20 01:43:40|10740.8|10738|10740.9|10736.9|10741.5|10738|10737.8|10733.5|10
1655689430000|2022-06-20 01:43:50|10742.5|10734.5|10740.9|10736.9|10742.5|10737.1|10739.8|10734.4|4
1655689440000|2022-06-20 01:44:00|10742.5|10734.5|10730.9|10728.1|10743|10739.1|10730.9|10728|107
1655689450000|2022-06-20 01:44:10|10731|10727|10732.9|10728.9|10735|10732|10728.9|10724.4|14
1655689460000|2022-06-20 01:44:20|10732.8|10730|10743.8|10741|10745.1|10741|10732.8|10730|58
1655689470000|2022-06-20 01:44:30|10744|10740|10743.9|10739.9|10744.5|10741|10742.9|10736.5|3
1655689480000|2022-06-20 01:44:40|10741.9|10737.9|10748.9|10744.9|10751.9|10748|10741.9|10736.4|5
1655689490000|2022-06-20 01:44:50|10747.8|10745|10758.8|10754.8|10758.8|10755.9|10746.9|10742.9|49
1655689500000|2022-06-20 01:45:00|10758.9|10754.9|10755.3|10747.3|10759.4|10755|10752.7|10747.3|20
1655689510000|2022-06-20 01:45:10|10752.9|10748.9|10753.7|10750.9|10757.4|10752.9|10752.7|10747.3|24
1655689520000|2022-06-20 01:45:20|10757.8|10753.8|10764.2|10761.4|10764.7|10761.9|10756.3|10752.8|48
1655689530000|2022-06-20 01:45:30|10763.8|10759.8|10766.7|10763.9|10769.7|10765.9|10762.8|10758.3|19
1655689540000|2022-06-20 01:45:40|10766.8|10762.8|10765.7|10762.9|10766.8|10762.9|10762.2|10759.4|18
1655689550000|2022-06-20 01:45:50|10765.8|10761.8|10758.7|10755.9|10765.8|10761.9|10758.7|10755.6|6
1655689560000|2022-06-20 01:46:00|10760|10757.2|10760.3|10752.3|10760.8|10757.9|10756.7|10752.3|26
1655689570000|2022-06-20 01:46:10|10758.8|10754.8|10752.7|10749.9|10759.8|10756.4|10752.7|10747.3|6
1655689580000|2022-06-20 01:46:20|10751.7|10748.9|10750.8|10746.8|10754.3|10750.4|10750.7|10744.4|10
1655689590000|2022-06-20 01:46:30|10749.7|10746.9|10747.7|10744.9|10749.9|10746.9|10744.7|10741.2|28
1655689600000|2022-06-20 01:46:40|10747.8|10743.8|10751.6|10748.8|10755.2|10749.8|10746.7|10741.3|15
1655689610000|2022-06-20 01:46:50|10750.7|10747.9|10749.8|10745.8|10751.7|10748.8|10749.8|10745.8|3
1655689620000|2022-06-20 01:47:00|10748.9|10744.9|10741.6|10738.8|10749.7|10745.9|10741.6|10737.8|23
1655689630000|2022-06-20 01:47:10|10741.7|10737.7|10740.7|10736.7|10742.7|10738.8|10737.6|10731.3|9
1655689640000|2022-06-20 01:47:20|10739.8|10735.8|10735.8|10733|10743.3|10738.9|10735.8|10732.7|10
1655689650000|2022-06-20 01:47:30|10735.7|10732.9|10736.8|10732.8|10737.8|10734.9|10735.2|10732.4|14
1655689660000|2022-06-20 01:47:40|10735.7|10732.9|10736.7|10732.7|10739.2|10734.9|10735.7|10731.2|2
1655689670000|2022-06-20 01:47:50|10736.8|10732.8|10735.7|10732.9|10741.2|10737.3|10735.7|10732.7|11
1655689680000|2022-06-20 01:48:00|10734.9|10730.9|10735.8|10731.8|10737.8|10733.9|10732.7|10729.7|11
1655689690000|2022-06-20 01:48:10|10734.7|10731.9|10743.3|10735.3|10745.8|10741.9|10734.7|10731.7|11
1655689700000|2022-06-20 01:48:20|10740.8|10736.8|10737.8|10733.8|10742.3|10736.9|10736.8|10732.8|1
1655689710000|2022-06-20 01:48:30|10736.8|10732.8|10736.7|10733.9|10736.8|10733.9|10734.6|10730.8|6
1655689720000|2022-06-20 01:48:40|10737.2|10734.4|10730.7|10727.9|10737.7|10734.9|10730.7|10727.7|7
1655689730000|2022-06-20 01:48:50|10730.2|10727.4|10727.7|10724.9|10730.2|10727.4|10723.7|10719.9|40
1655689740000|2022-06-20 01:49:00|10726.8|10724|10728.7|10725.9|10730.8|10726.9|10726.7|10721.8|12
1655689750000|2022-06-20 01:49:10|10728.8|10724.8|10732.7|10729.9|10734.4|10729.9|10727.7|10724.8|15
1655689760000|2022-06-20 01:49:20|10731.8|10729|10735.7|10732.9|10738.3|10732.9|10731.7|10726.4|28
1655689770000|2022-06-20 01:49:30|10736.7|10732.7|10734.7|10730.7|10739.7|10736.3|10734.7|10730.2|18
1655689780000|2022-06-20 01:49:40|10733.7|10730.9|10732.8|10728.8|10735.7|10731.9|10732.7|10727.3|5
1655689790000|2022-06-20 01:49:50|10730.2|10727.4|10730.8|10726.8|10731.9|10728.7|10727.2|10724.4|10
1655689800000|2022-06-20 01:50:00|10732.8|10728.8|10732.8|10728.8|10737.4|10731.8|10730.7|10726.2|9
1655689810000|2022-06-20 01:50:10|10731.9|10727.9|10725.8|10721.8|10735.3|10729|10724.3|10721.5|13
1655689820000|2022-06-20 01:50:20|10725.7|10722.9|10720.7|10717.9|10726.8|10723.9|10720.7|10717.9|19
1655689830000|2022-06-20 01:50:30|10721.2|10718.4|10716.7|10713.9|10721.2|10718.4|10714.7|10711.9|28
1655689840000|2022-06-20 01:50:40|10715.8|10713|10717.8|10713.8|10719.8|10715.9|10714.6|10711.8|15
1655689850000|2022-06-20 01:50:50|10718.8|10714.8|10717.7|10714.9|10722.8|10718.8|10717.7|10713.3|12
1655689860000|2022-06-20 01:51:00|10718.8|10714.8|10715.7|10712.9|10718.9|10715.4|10712.4|10709.6|57
1655689870000|2022-06-20 01:51:10|10716.6|10713.8|10715.8|10711.8|10720.3|10713.9|10713.7|10710.8|12
1655689880000|2022-06-20 01:51:20|10714.8|10710.8|10715.8|10711.8|10719.3|10713.9|10712.7|10708.8|26
1655689890000|2022-06-20 01:51:30|10715.6|10712.8|10716.8|10712.8|10717.9|10714.9|10714.8|10709.4|7
1655689900000|2022-06-20 01:51:40|10717.8|10713.8|10717.7|10714.9|10717.8|10714.9|10713.1|10709.1|30
1655689910000|2022-06-20 01:51:50|10719.1|10716.3|10716.8|10712.8|10722.8|10719|10716.7|10712.8|14
1655689920000|2022-06-20 01:52:00|10716.7|10713.9|10724.7|10720.7|10724.8|10721.3|10715.8|10712.8|28
1655689930000|2022-06-20 01:52:10|10725.7|10721.9|10722.8|10718.8|10726.8|10722.9|10719.7|10716.7|35
1655689940000|2022-06-20 01:52:20|10720.6|10717.8|10715.7|10712.9|10723.2|10719.2|10715.2|10711.8|7
1655689950000|2022-06-20 01:52:30|10715.8|10711.8|10715.7|10711.7|10715.8|10712.9|10713.7|10709.8|8
1655689960000|2022-06-20 01:52:40|10714.6|10711.8|10725.1|10722.3|10729|10723.8|10714.6|10711.8|90
1655689970000|2022-06-20 01:52:50|10726.1|10723.3|10731.7|10727.7|10733.1|10728.2|10726.1|10723.3|22
1655689980000|2022-06-20 01:53:00|10730.2|10727.4|10730.7|10727.9|10734.1|10731.3|10729.2|10725.3|11
1655689990000|2022-06-20 01:53:10|10730.8|10726.8|10726.8|10722.8|10730.8|10727|10725.7|10722.8|17
1655690000000|2022-06-20 01:53:20|10728.4|10720.4|10723.8|10719.8|10728.4|10722.9|10722.7|10717.4|1
1655690010000|2022-06-20 01:53:30|10722.8|10720|10718.8|10714.8|10722.9|10720|10717.7|10714.8|2
1655690020000|2022-06-20 01:53:40|10718.7|10715.9|10717.7|10714.9|10718.7|10715.9|10716.2|10712.8|8
1655690030000|2022-06-20 01:53:50|10717.8|10713.8|10717.8|10713.8|10717.8|10714.9|10714.7|10710.9|10
1655690040000|2022-06-20 01:54:00|10717.7|10714.9|10719.8|10715.8|10723.9|10720.5|10715.3|10712.5|43
1655690050000|2022-06-20 01:54:10|10719.9|10715.9|10722.8|10718.8|10722.8|10719|10719.7|10715.9|2
1655690060000|2022-06-20 01:54:20|10721.8|10719|10720.8|10716.8|10723.7|10719.9|10719.7|10715.9|6
1655690070000|2022-06-20 01:54:30|10719.8|10717|10717.8|10713.8|10720.2|10717|10715.2|10711.4|17
1655690080000|2022-06-20 01:54:40|10720.8|10716.8|10719.8|10715.8|10720.8|10716.9|10718.7|10714.8|12
1655690090000|2022-06-20 01:54:50|10722.4|10714.4|10724.8|10720.8|10724.8|10720.9|10722.2|10714.4|6
1655690100000|2022-06-20 01:55:00|10723.7|10720.9|10716.6|10713.8|10724.8|10720.9|10713.6|10710.8|47
1655690110000|2022-06-20 01:55:10|10718.5|10715.7|10722.6|10719.8|10724.7|10720.9|10717.7|10713.8|21
1655690120000|2022-06-20 01:55:20|10723.1|10720.3|10720.7|10716.7|10724.7|10721.8|10720.7|10716.7|6
1655690130000|2022-06-20 01:55:30|10719.6|10716.8|10721.6|10718.8|10722.7|10718.8|10717.7|10714.7|7
1655690140000|2022-06-20 01:55:40|10722.7|10718.7|10722.6|10719.8|10724.6|10721.8|10722.6|10718.7|3
1655690150000|2022-06-20 01:55:50|10723.1|10720.3|10720.8|10716.8|10725.7|10722.8|10720.7|10716.7|32
1655690160000|2022-06-20 01:56:00|10720.7|10716.7|10720.7|10716.7|10721.8|10718.8|10716.6|10713.7|17
1655690170000|2022-06-20 01:56:10|10721.6|10717.6|10730.7|10726.7|10731.7|10727.7|10719.7|10716.7|17
1655690180000|2022-06-20 01:56:20|10728.7|10724.7|10726.1|10723.3|10729.7|10726.8|10726.1|10723.3|16
1655690190000|2022-06-20 01:56:30|10725.8|10721.8|10721.7|10717.7|10725.8|10721.8|10721.5|10717.6|9
1655690200000|2022-06-20 01:56:40|10722.7|10718.7|10720.7|10716.7|10724.2|10718.7|10718.5|10714.7|11
1655690210000|2022-06-20 01:56:50|10720.5|10717.7|10721.6|10718.8|10721.7|10718.8|10717.6|10714.6|5
1655690220000|2022-06-20 01:57:00|10723.5|10719.5|10717.7|10714.9|10723.7|10719.8|10717.7|10714.9|6
1655690230000|2022-06-20 01:57:10|10716.7|10713.7|10717.5|10714.7|10717.7|10714.7|10715.6|10712.8|6
1655690240000|2022-06-20 01:57:20|10720.7|10716.7|10716.6|10713.8|10722.2|10716.8|10715.7|10711.7|28
1655690250000|2022-06-20 01:57:30|10715.7|10711.7|10715.7|10711.7|10716.7|10713.8|10715.6|10711.7|14
1655690260000|2022-06-20 01:57:40|10715.6|10712.8|10721.7|10717.7|10723.7|10720.8|10715.6|10712.7|12
1655690270000|2022-06-20 01:57:50|10720.6|10717.8|10718.7|10714.7|10723.2|10717.8|10717.5|10713.2|18
1655690280000|2022-06-20 01:58:00|10717.8|10713.8|10718.7|10714.7|10723.8|10720.9|10716.6|10711.3|21
1655690290000|2022-06-20 01:58:10|10719.6|10715.6|10718.5|10715.7|10721.6|10718.8|10717.1|10713.7|9
1655690300000|2022-06-20 01:58:20|10718.6|10715.8|10719.6|10716.8|10721.7|10718.8|10717.6|10714.7|11
1655690310000|2022-06-20 01:58:30|10720.7|10716.7|10720.6|10717.8|10722.7|10719.3|10719.6|10716.6|14
1655690320000|2022-06-20 01:58:40|10720.8|10716.8|10722.6|10719.8|10722.7|10719.8|10717.2|10714.4|11
1655690330000|2022-06-20 01:58:50|10724.7|10720.7|10724.6|10721.8|10725.2|10721.8|10723.6|10720.7|2
1655690340000|2022-06-20 01:59:00|10725.5|10722.7|10731.7|10727.7|10732.7|10728.8|10725.5|10722.7|39
1655690350000|2022-06-20 01:59:10|10730.7|10727.9|10732.7|10728.7|10735.2|10729.8|10729.6|10726.7|22
1655690360000|2022-06-20 01:59:20|10732.6|10729.8|10728.7|10725.9|10733.7|10729.9|10728.7|10725.7|8
1655690370000|2022-06-20 01:59:30|10729.7|10725.7|10728.8|10724.8|10732.7|10729.8|10727.7|10723.3|19
1655690380000|2022-06-20 01:59:40|10728.6|10725.8|10730.7|10726.7|10730.7|10727.8|10727.7|10724.8|6
1655690390000|2022-06-20 01:59:50|10729.8|10725.8|10730.1|10727.3|10730.6|10727.8|10728.7|10725.8|4
1655690400000|2022-06-20 02:00:00|10730.6|10727.8|10728.7|10724.7|10730.7|10727.8|10727.6|10723.7|17
1655690410000|2022-06-20 02:00:10|10727.6|10724.8|10731.6|10728.8|10732.6|10729.8|10726.6|10723.6|8
1655690420000|2022-06-20 02:00:20|10731.5|10728.7|10735.6|10732.8|10736.7|10733.8|10730.6|10727.2|16
1655690430000|2022-06-20 02:00:30|10737.1|10734.3|10742.5|10739.7|10742.9|10740.1|10737.1|10734.3|23
1655690440000|2022-06-20 02:00:40|10742.1|10739.3|10743.6|10740.8|10746.6|10743.8|10742.1|10739.3|27
1655690450000|2022-06-20 02:00:50|10745.6|10742.8|10750.6|10747.8|10750.6|10747.8|10745.2|10742.4|23
1655690460000|2022-06-20 02:01:00|10750.1|10747.3|10755.5|10752.7|10756.6|10752.7|10750.1|10747.3|25
1655690470000|2022-06-20 02:01:10|10756|10753.2|10758.1|10755.3|10763.2|10757.8|10755.6|10752.7|23
1655690480000|2022-06-20 02:01:20|10757.6|10754.8|10763.7|10759.7|10763.7|10760.8|10752.6|10749.8|48
1655690490000|2022-06-20 02:01:30|10762.6|10759.8|10760.7|10756.7|10762.8|10759.8|10758.6|10754.7|8
1655690500000|2022-06-20 02:01:40|10759.7|10756.9|10755.7|10751.7|10759.7|10756.9|10754.6|10751.7|21
1655690510000|2022-06-20 02:01:50|10754.7|10751.9|10749.6|10746.8|10755.7|10751.9|10748.6|10745.2|20
1655690520000|2022-06-20 02:02:00|10749.7|10746.9|10741.7|10738.9|10753.8|10750.9|10741.7|10738.3|26
1655690530000|2022-06-20 02:02:10|10741.2|10738.4|10737.7|10734.9|10741.2|10738.4|10737.2|10734.4|15
1655690540000|2022-06-20 02:02:20|10737.2|10734.4|10735.7|10732.9|10737.2|10734.4|10731.7|10728.3|25
1655690550000|2022-06-20 02:02:30|10735.5|10731.7|10730.7|10727.9|10735.8|10732.7|10730.7|10727.9|9
1655690560000|2022-06-20 02:02:40|10730.2|10727.4|10729.8|10725.8|10732.3|10727.4|10725.7|10721.8|39
1655690570000|2022-06-20 02:02:50|10732.2|10724.2|10727.7|10724.9|10732.2|10726.9|10727.7|10724.2|7
1655690580000|2022-06-20 02:03:00|10729.7|10725.7|10737.8|10733.8|10738.7|10735.9|10725.6|10721.8|24
1655690590000|2022-06-20 02:03:10|10736.7|10733.9|10735.2|10732.4|10736.8|10733.9|10732.7|10729.7|7
1655690600000|2022-06-20 02:03:20|10735.8|10731.8|10728.7|10725.9|10736.8|10732.9|10723.7|10720.8|18
1655690610000|2022-06-20 02:03:30|10727.4|10724.6|10731.8|10727.8|10731.8|10728.9|10726.2|10723.4|8
1655690620000|2022-06-20 02:03:40|10730.7|10727.9|10730.7|10727.9|10731.8|10728.8|10728.8|10726|8
1655690630000|2022-06-20 02:03:50|10730.2|10727.4|10733.8|10729.8|10734.8|10730.9|10728.8|10725.9|6
1655690640000|2022-06-20 02:04:00|10732.9|10728.9|10727.7|10724.9|10732.9|10729.9|10725.3|10722.5|19
1655690650000|2022-06-20 02:04:10|10726.7|10723.9|10728.8|10724.8|10730.8|10726.9|10726.7|10723.8|6
1655690660000|2022-06-20 02:04:20|10728.7|10724.7|10718.8|10714.8|10728.8|10725|10718.7|10714.8|19
1655690670000|2022-06-20 02:04:30|10721.2|10713.2|10720.7|10716.7|10721.8|10718.9|10718.7|10713.2|11
1655690680000|2022-06-20 02:04:40|10720.6|10717.8|10724.7|10721.9|10725.8|10722.8|10718.8|10716|11
1655690690000|2022-06-20 02:04:50|10723.3|10720.5|10724.7|10721.9|10726.8|10722.9|10723.3|10720.5|10
1655690700000|2022-06-20 02:05:00|10724.9|10720.9|10732.7|10729.9|10732.8|10729.9|10723.7|10720.8|30
1655690710000|2022-06-20 02:05:10|10731.8|10729|10726.8|10724|10732.8|10729.9|10726.8|10724|13
1655690720000|2022-06-20 02:05:20|10725.8|10722.8|10725.8|10721.8|10726.8|10722.9|10721.7|10718.8|7
1655690730000|2022-06-20 02:05:30|10725.7|10722.9|10726.3|10723.5|10729.2|10726.4|10725.7|10722.3|13
1655690740000|2022-06-20 02:05:40|10726.8|10724|10726.8|10724|10726.8|10724|10726.3|10723.5|2
1655690750000|2022-06-20 02:05:50|10727.8|10723.8|10728.7|10725.9|10729.2|10726.4|10727.7|10723.8|8
1655690760000|2022-06-20 02:06:00|10729.2|10726.4|10728.9|10724.9|10729.2|10726.4|10726.3|10723.5|26
1655690770000|2022-06-20 02:06:10|10728.7|10725.9|10727.7|10724.9|10728.9|10725.9|10726.8|10723.8|8
1655690780000|2022-06-20 02:06:20|10728.8|10724.8|10728.7|10725.9|10729.2|10726.4|10728.2|10724.8|29
1655690790000|2022-06-20 02:06:30|10726.9|10724.1|10726.8|10724|10727.9|10724.9|10726.8|10723.4|11
1655690800000|2022-06-20 02:06:40|10727.2|10724.4|10722.7|10719.9|10728.8|10725.9|10722.7|10719.8|56
1655690810000|2022-06-20 02:06:50|10722.9|10718.9|10724.7|10721.9|10724.7|10721.9|10719.8|10717|17
1655690820000|2022-06-20 02:07:00|10724.8|10720.8|10719.8|10717|10724.8|10721.4|10719.8|10715.9|19
1655690830000|2022-06-20 02:07:10|10720.9|10716.9|10721.9|10717.9|10721.9|10718.5|10719.6|10715.6|14
1655690840000|2022-06-20 02:07:20|10721.8|10719|10725.9|10721.9|10728|10725|10721.8|10719|31
1655690850000|2022-06-20 02:07:30|10724.8|10722|10719.7|10716.9|10724.8|10722|10719.7|10716.8|12
1655690860000|2022-06-20 02:07:40|10719.9|10715.9|10718.7|10715.9|10719.9|10716.9|10718.7|10715.9|6
1655690870000|2022-06-20 02:07:50|10719.2|10716.4|10717.2|10714.4|10719.2|10716.4|10717.2|10714.4|15
1655690880000|2022-06-20 02:08:00|10716.8|10714|10712|10708|10716.8|10714|10705.9|10703.1|136
1655690890000|2022-06-20 02:08:10|10711.9|10709.1|10707.8|10705|10713.9|10710|10707.8|10705|12
1655690900000|2022-06-20 02:08:20|10708.9|10704.9|10713.8|10711|10714.9|10711.1|10707.8|10704.9|11
1655690910000|2022-06-20 02:08:30|10713.4|10710.6|10707.8|10705|10713.4|10710.6|10707.8|10704|8
1655690920000|2022-06-20 02:08:40|10707.3|10704.5|10708.9|10704.9|10709.8|10707|10706.8|10703|9
1655690930000|2022-06-20 02:08:50|10708.8|10706|10707.8|10705|10709.9|10706.1|10707.8|10704.9|4
1655690940000|2022-06-20 02:09:00|10706.5|10703.7|10705.8|10703|10708.8|10706|10704.9|10701.9|91
1655690950000|2022-06-20 02:09:10|10705.9|10701.9|10704.8|10702|10707.9|10705|10704.8|10701.9|15
1655690960000|2022-06-20 02:09:20|10705|10701|10710.8|10708|10714.8|10712|10704.8|10701|16
1655690970000|2022-06-20 02:09:30|10711.7|10708.9|10713.8|10711|10714.9|10711|10711.7|10707.9|3
1655690980000|2022-06-20 02:09:40|10714.9|10710.9|10713.8|10711|10716.9|10713|10712.8|10709.9|18
1655690990000|2022-06-20 02:09:50|10714.9|10710.9|10717.9|10715.1|10718.4|10715.6|10714.7|10710.9|58
1655691000000|2022-06-20 02:10:00|10718.3|10715.5|10718.3|10715.5|10719.3|10716.5|10717.3|10714.5|59
1655691010000|2022-06-20 02:10:10|10718.8|10716|10718.9|10716.1|10719.4|10716.6|10718.3|10715.5|36
1655691020000|2022-06-20 02:10:20|10719.3|10716.5|10718.9|10716.1|10719.4|10716.6|10718.4|10715.6|26
1655691030000|2022-06-20 02:10:30|10718.8|10716|10716.9|10714.1|10719.6|10716.1|10713.5|10710.7|116
1655691040000|2022-06-20 02:10:40|10715.9|10713.1|10717|10714.2|10719.4|10716.6|10715.9|10713.1|20
1655691050000|2022-06-20 02:10:50|10716|10713.2|10714.9|10712.1|10716|10713.2|10713.9|10711|5
1655691060000|2022-06-20 02:11:00|10714|10711.2|10715.4|10712.6|10715.4|10712.6|10713.4|10710.6|32
1655691070000|2022-06-20 02:11:10|10715.8|10713|10716|10713.2|10718.7|10715.9|10715.8|10713|21
1655691080000|2022-06-20 02:11:20|10715.9|10713.1|10714.9|10712.1|10716.1|10713.1|10713.4|10710.6|14
1655691090000|2022-06-20 02:11:30|10714|10711.2|10718|10714|10718|10715.1|10713.9|10711.1|6
1655691100000|2022-06-20 02:11:40|10717.9|10715.1|10714.9|10712.1|10718.1|10715.1|10713.4|10710.6|8
1655691110000|2022-06-20 02:11:50|10714|10711.2|10712.9|10710.1|10715|10712.1|10709.4|10706.6|30
1655691120000|2022-06-20 02:12:00|10714.2|10711.4|10716.9|10712.9|10716.9|10713.6|10713.9|10710.9|14
1655691130000|2022-06-20 02:12:10|10717|10713|10714.9|10712.1|10719.4|10716.6|10714.9|10712|53
1655691140000|2022-06-20 02:12:20|10716|10712|10716.9|10714.1|10719.4|10716.6|10715.8|10712|24
1655691150000|2022-06-20 02:12:30|10716|10712.9|10714.9|10712.1|10716|10712.9|10714.9|10712|4
1655691160000|2022-06-20 02:12:40|10714.8|10712|10711.4|10708.6|10715|10712|10711.4|10708.6|7
1655691170000|2022-06-20 02:12:50|10711.9|10709.1|10711.9|10709.1|10711.9|10709.1|10710.9|10707|2
1655691180000|2022-06-20 02:13:00|10712.4|10709.6|10713.9|10711.1|10715.9|10712.6|10712.4|10709.6|7
1655691190000|2022-06-20 02:13:10|10714|10710|10712.8|10710|10714|10711|10712|10709|4
1655691200000|2022-06-20 02:13:20|10713|10709|10713|10709|10714.4|10711.6|10711.9|10708.5|8
1655691210000|2022-06-20 02:13:30|10712.8|10710|10710.3|10707.5|10712.8|10710|10709.8|10707|33
1655691220000|2022-06-20 02:13:40|10709.9|10707.1|10725.8|10721.8|10728.8|10725.9|10709.3|10706.5|211
1655691230000|2022-06-20 02:13:50|10725.7|10722.9|10725.2|10722.4|10726.2|10723.4|10724.7|10721.8|2
1655691240000|2022-06-20 02:14:00|10724.8|10722|10724.7|10721.9|10725.2|10722.4|10720.7|10717.9|30
1655691250000|2022-06-20 02:14:10|10724.8|10722|10727.7|10724.9|10728.2|10725.4|10724.8|10721.8|14
1655691260000|2022-06-20 02:14:20|10728.2|10725.4|10732.7|10729.9|10732.9|10729.9|10727.7|10724.9|18
1655691270000|2022-06-20 02:14:30|10731.8|10729|10727.9|10723.9|10731.8|10729|10726.3|10723.5|9
1655691280000|2022-06-20 02:14:40|10727.7|10724.9|10728.7|10725.9|10729.9|10726.9|10727.7|10723.8|0
1655691290000|2022-06-20 02:14:50|10729.6|10726.8|10729.7|10726.9|10733.3|10730.4|10729.6|10725.3|12
1655691300000|2022-06-20 02:15:00|10728.3|10725.5|10729.7|10726.9|10730.9|10727.9|10728.2|10724.8|13
1655691310000|2022-06-20 02:15:10|10728.8|10726|10730.8|10726.8|10730.8|10727.9|10728.7|10724.8|10
1655691320000|2022-06-20 02:15:20|10730.7|10727.9|10728.7|10725.9|10731.2|10728.4|10727.7|10724.8|2
1655691330000|2022-06-20 02:15:30|10728.8|10724.8|10726.7|10723.9|10728.8|10724.9|10726.7|10723.9|6
1655691340000|2022-06-20 02:15:40|10726.1|10723.3|10724.7|10721.9|10726.1|10723.3|10724.2|10721.4|9
1655691350000|2022-06-20 02:15:50|10720.8|10718|10716.7|10713.9|10720.8|10718|10712.8|10708.9|46
1655691360000|2022-06-20 02:16:00|10716.8|10712.8|10715.7|10712.9|10716.8|10712.9|10713.9|10711.1|13
1655691370000|2022-06-20 02:16:10|10715.2|10712.4|10714.7|10711.9|10718.2|10712.9|10714.7|10710.2|6
1655691380000|2022-06-20 02:16:20|10715.8|10711.8|10715.7|10712.9|10716.1|10713.3|10714.7|10711.8|4
1655691390000|2022-06-20 02:16:30|10717.8|10713.8|10717.8|10713.8|10717.8|10713.8|10717.8|10713.8|2
1655691400000|2022-06-20 02:16:40|10717.7|10714.9|10715.7|10712.9|10717.9|10714.9|10715.7|10712.8|3
1655691410000|2022-06-20 02:16:50|10716.8|10712.8|10716.8|10712.8|10716.8|10713.9|10716.7|10712.8|0
1655691420000|2022-06-20 02:17:00|10716.7|10713.9|10717.8|10713.8|10717.8|10713.9|10716.7|10713.8|0
1655691430000|2022-06-20 02:17:10|10717.6|10714.8|10717.7|10714.9|10718.8|10714.9|10717.6|10714.7|0
1655691440000|2022-06-20 02:17:20|10717.8|10715|10723.7|10720.9|10723.7|10720.9|10717.8|10715|6
1655691450000|2022-06-20 02:17:30|10724.7|10721.9|10722.2|10719.4|10724.7|10721.9|10722.2|10719.4|5
1655691460000|2022-06-20 02:17:40|10723.3|10720.5|10722.7|10719.9|10725.8|10722.9|10722.7|10719.9|4
1655691470000|2022-06-20 02:17:50|10722.9|10718.9|10726.8|10722.8|10729.8|10725.9|10721.7|10718.9|11
1655691480000|2022-06-20 02:18:00|10725.7|10722.9|10722.3|10719.5|10725.7|10722.9|10722.3|10719.5|3
1655691490000|2022-06-20 02:18:10|10720.9|10718.1|10722.8|10718.8|10724.9|10721.9|10719.7|10716.8|8
1655691500000|2022-06-20 02:18:20|10721.8|10719|10726.8|10722.8|10727.8|10724.4|10719.7|10716.9|15
1655691510000|2022-06-20 02:18:30|10726.7|10723.9|10727.8|10723.8|10730.3|10725.9|10726.7|10722.3|7
1655691520000|2022-06-20 02:18:40|10728.7|10724.7|10729.8|10725.8|10731.3|10726.9|10727.7|10723.3|9
1655691530000|2022-06-20 02:18:50|10729.7|10726.9|10729.8|10725.8|10729.8|10726.9|10727.4|10724.6|12
1655691540000|2022-06-20 02:19:00|10729.7|10726.9|10728.8|10724.8|10729.7|10726.9|10727.7|10724.8|9
1655691550000|2022-06-20 02:19:10|10727.3|10724.5|10728.7|10725.9|10728.9|10725.9|10727.3|10724.5|1
1655691560000|2022-06-20 02:19:20|10728.9|10724.9|10728.8|10724.8|10728.9|10725.9|10727.7|10724.8|1
1655691570000|2022-06-20 02:19:30|10727.8|10725|10728.7|10725.9|10728.8|10725.9|10727.7|10724.8|1
1655691580000|2022-06-20 02:19:40|10728.9|10724.9|10728.7|10725.9|10729.8|10725.9|10728.2|10724.8|1
1655691590000|2022-06-20 02:19:50|10728.8|10724.8|10727.8|10725|10729.3|10725.9|10727.7|10724.8|8
1655691600000|2022-06-20 02:20:00|10727.7|10724.9|10726.7|10723.9|10727.8|10725|10726.7|10723.9|11
1655691610000|2022-06-20 02:20:10|10726.9|10722.9|10725.8|10721.8|10726.9|10723|10725.7|10721.8|0
1655691620000|2022-06-20 02:20:20|10724.8|10722|10723.9|10719.9|10725.3|10722|10723.7|10719.9|0
1655691630000|2022-06-20 02:20:30|10723.8|10719.8|10720.7|10717.9|10723.8|10720.9|10717.4|10714.6|36
1655691640000|2022-06-20 02:20:40|10721.2|10718.4|10726.9|10722.9|10726.9|10723.9|10720.7|10717.9|21
1655691650000|2022-06-20 02:20:50|10727.8|10723.8|10727.8|10723.8|10727.8|10724.9|10726.7|10723.8|7
1655691660000|2022-06-20 02:21:00|10727.9|10723.9|10726.7|10723.9|10727.9|10724.9|10726.7|10723.8|2
1655691670000|2022-06-20 02:21:10|10727.8|10723.8|10729.8|10725.8|10730.8|10727|10727.7|10723.8|6
1655691680000|2022-06-20 02:21:20|10729.7|10726.9|10732.8|10728.8|10732.8|10728.9|10729.2|10726.4|7
1655691690000|2022-06-20 02:21:30|10731.8|10729|10734.7|10731.9|10737.1|10734.3|10731.2|10728.4|28
1655691700000|2022-06-20 02:21:40|10735.7|10732.9|10740.8|10736.8|10741.8|10737.8|10735.7|10732.9|22
1655691710000|2022-06-20 02:21:50|10739.7|10736.9|10738.7|10735.9|10739.7|10736.9|10738.7|10735.9|5
1655691720000|2022-06-20 02:22:00|10739.6|10736.8|10736.8|10732.8|10739.9|10736.9|10736.4|10732.8|14
1655691730000|2022-06-20 02:22:10|10735.7|10732.9|10735.7|10732.9|10736.8|10733.9|10735.7|10732.8|3
1655691740000|2022-06-20 02:22:20|10735.3|10732.5|10734.7|10731.9|10735.3|10732.5|10734.7|10731.9|1
1655691750000|2022-06-20 02:22:30|||||||||1
1655691760000|2022-06-20 02:22:40|10734.3|10731.5|10735.8|10731.8|10736.7|10733.9|10732.7|10728.8|5
1655691770000|2022-06-20 02:22:50|10734.7|10731.9|10738.8|10736|10740.7|10737.9|10734.7|10731.8|12
1655691780000|2022-06-20 02:23:00|10738.7|10735.9|10735.7|10732.9|10738.9|10735.9|10735.7|10732.8|2
1655691790000|2022-06-20 02:23:10|10735.9|10731.9|10733.7|10730.9|10735.9|10731.9|10731.7|10728.8|4
1655691800000|2022-06-20 02:23:20|10733.8|10729.8|10733.7|10730.9|10734.2|10731.4|10732.7|10729.8|2
1655691810000|2022-06-20 02:23:30|10734.8|10730.8|10732.7|10729.9|10734.8|10730.8|10732.7|10728.8|4
1655691820000|2022-06-20 02:23:40|10733.8|10729.8|10733.8|10729.8|10733.8|10729.8|10733.8|10729.8|1
1655691830000|2022-06-20 02:23:50|10732.7|10729.9|10735.7|10732.9|10736.9|10733.9|10732.7|10729.9|8
1655691840000|2022-06-20 02:24:00|10735.9|10731.9|10736.8|10732.8|10736.8|10733.9|10735.2|10731.8|4
1655691850000|2022-06-20 02:24:10|10736.7|10733.9|10736.8|10734|10736.9|10734|10734.8|10731.9|7
1655691860000|2022-06-20 02:24:20|10736.9|10732.9|10736.9|10732.9|10736.9|10733|10735.8|10732.9|1
1655691870000|2022-06-20 02:24:30|10735.8|10733|10735.3|10732.5|10736.8|10734|10735.3|10732.5|7
1655691880000|2022-06-20 02:24:40|10734.8|10732|10735.9|10731.9|10735.9|10732|10734.8|10731.9|2
1655691890000|2022-06-20 02:24:50|10734.8|10732|10733.7|10730.9|10735.8|10732|10733.7|10730.9|4
1655691900000|2022-06-20 02:25:00|10733.9|10729.9|10732.8|10728.8|10733.9|10730.9|10731.7|10728.8|7
1655691910000|2022-06-20 02:25:10|10731.7|10728.9|10733.8|10729.8|10734.2|10731.4|10731.7|10728.8|7
1655691930000|2022-06-20 02:25:30|10732.7|10729.9|10736.7|10733.9|10736.7|10733.9|10731.8|10727.8|12
1655691940000|2022-06-20 02:25:40|10736.2|10733.4|10735.2|10732.4|10736.2|10733.4|10734.2|10731.4|18
1655691950000|2022-06-20 02:25:50|10734.7|10731.9|10733.7|10730.9|10734.7|10731.9|10733.7|10730.9|3
1655691960000|2022-06-20 02:26:00|10733.6|10730.8|10732.8|10730|10733.7|10730.9|10732.8|10730|1
1655691970000|2022-06-20 02:26:10|10732.2|10729.4|10730.7|10727.9|10732.7|10729.9|10730.7|10727.9|10
1655691980000|2022-06-20 02:26:20|10730.2|10727.4|10731.6|10728.8|10731.6|10728.8|10730.2|10727.4|10
1655691990000|2022-06-20 02:26:30|10731.2|10728.4|10730.7|10727.9|10731.2|10728.4|10730.7|10727.9|0
1655692010000|2022-06-20 02:26:50|10731.1|10728.3|10731.6|10728.8|10731.6|10728.8|10731.1|10728.3|3
1655692020000|2022-06-20 02:27:00|10731.7|10728.9|10731.7|10728.9|10731.7|10728.9|10731.7|10728.9|0
1655692030000|2022-06-20 02:27:10|10732.8|10728.8|10732.6|10729.8|10733.1|10730.3|10731.7|10728.7|2
1655692040000|2022-06-20 02:27:20|10732.8|10728.8|10731.7|10728.9|10732.8|10729.9|10731.7|10728.8|0
1655692050000|2022-06-20 02:27:30|||||||||1
1655692070000|2022-06-20 02:27:50|10730.3|10727.5|10731.3|10727.3|10731.8|10728.9|10730.3|10727.3|10
1655692080000|2022-06-20 02:28:00|10731.8|10727.8|10731.8|10727.8|10731.8|10728.9|10730.7|10727.7|1
1655692090000|2022-06-20 02:28:10|10731.7|10728.9|10733.7|10730.9|10733.7|10730.9|10731.7|10728.9|5
1655692100000|2022-06-20 02:28:20|10734.7|10730.7|10733.7|10730.9|10735.8|10732.9|10733.7|10730.7|6
1655692110000|2022-06-20 02:28:30|10734.7|10731.9|10734.6|10731.8|10734.8|10731.9|10734.6|10730.8|1
1655692120000|2022-06-20 02:28:40|10734.7|10731.9|10732.7|10729.9|10735.1|10732.3|10732.7|10729.8|1
1655692130000|2022-06-20 02:28:50|10733.1|10730.3|10733.7|10730.9|10734.2|10731.4|10732.7|10728.8|8
1655692140000|2022-06-20 02:29:00|10733.8|10729.8|10731.7|10728.9|10733.8|10729.9|10731.7|10728.8|0
1655692150000|2022-06-20 02:29:10|||||||||1
1655692160000|2022-06-20 02:29:20|10732.8|10728.8|10733.8|10729.8|10734.3|10730.9|10732.8|10728.8|2
1655692170000|2022-06-20 02:29:30|10733.6|10730.8|10733.8|10729.8|10733.8|10730.9|10733.6|10729.8|0
1655692180000|2022-06-20 02:29:40|10732.7|10729.9|10733.6|10730.8|10733.8|10730.8|10732.7|10729.8|0
1655692200000|2022-06-20 02:30:00|10733.3|10730.5|10736.2|10733.4|10736.2|10733.4|10732.8|10729.8|28
1655692210000|2022-06-20 02:30:10|10735.3|10732.5|10734.7|10731.9|10736.2|10733.4|10733.7|10730.9|22
1655692220000|2022-06-20 02:30:20|10735.7|10731.7|10732.2|10729.4|10735.8|10732.8|10732.2|10729.4|6
1655692230000|2022-06-20 02:30:30|10731.7|10728.9|10732.2|10729.4|10733.8|10730.9|10730.3|10727.5|13
1655692240000|2022-06-20 02:30:40|10731.7|10728.9|10731.7|10728.9|10732.7|10728.9|10729.7|10726.9|12
1655692250000|2022-06-20 02:30:50|10731.2|10728.4|10733.7|10730.9|10735.7|10732.9|10731.2|10728.4|3
1655692260000|2022-06-20 02:31:00|10735.9|10733.1|10746.7|10743.9|10747.1|10744.3|10734.7|10731.7|51
1655692270000|2022-06-20 02:31:10|10745.8|10743|10749.7|10746.9|10750.1|10747.3|10743.2|10739.8|30
1655692280000|2022-06-20 02:31:20|10749.2|10746.4|10752.6|10749.8|10752.8|10749.9|10748.7|10745.8|22
1655692290000|2022-06-20 02:31:30|10752.7|10749.9|10756.7|10753.9|10757.7|10753.9|10752.7|10749.9|23
1655692300000|2022-06-20 02:31:40|10756.6|10753.8|10760.7|10757.9|10762.8|10759.8|10755.7|10752.8|23
1655692310000|2022-06-20 02:31:50|10762.1|10759.3|10762.7|10759.9|10766.8|10763.7|10762.1|10758.8|55
1655692320000|2022-06-20 02:32:00|10761.8|10759|10762.7|10759.9|10762.7|10759.9|10759.2|10755.8|22
1655692330000|2022-06-20 02:32:10|10762.8|10758.8|10767.7|10764.9|10768.2|10765.4|10762.6|10758.8|24
1655692340000|2022-06-20 02:32:20|10767.2|10764.4|10765.8|10761.8|10767.2|10764.4|10762.6|10759.8|20
1655692350000|2022-06-20 02:32:30|10765.6|10762.8|10769.7|10766.9|10769.7|10766.9|10765.6|10761.8|6
1655692360000|2022-06-20 02:32:40|10770.2|10767.4|10764.7|10761.9|10770.7|10767.9|10762.7|10759.8|30
1655692370000|2022-06-20 02:32:50|10763.7|10760.9|10766.7|10763.9|10766.8|10763.9|10762.7|10759.7|8
1655692380000|2022-06-20 02:33:00|10765.7|10762.9|10760.8|10756.8|10765.7|10762.9|10758.7|10755.8|8
1655692390000|2022-06-20 02:33:10|10759.7|10756.9|10757.7|10754.9|10760.2|10757.4|10755.7|10752.8|18
1655692400000|2022-06-20 02:33:20|10757.8|10753.8|10754.7|10750.7|10757.8|10754.9|10753.7|10750.7|12
1655692410000|2022-06-20 02:33:30|10754.8|10750.8|10752.8|10748.8|10754.8|10750.9|10751.2|10748.4|13
1655692420000|2022-06-20 02:33:40|10751.7|10748.9|10749.7|10746.9|10753.7|10749.9|10749.7|10746.7|14
1655692430000|2022-06-20 02:33:50|10750.7|10746.7|10747.6|10744.8|10752.2|10749.4|10745.7|10742.9|16
1655692440000|2022-06-20 02:34:00|10747.7|10744.9|10749.1|10746.3|10749.1|10746.3|10743.7|10740.7|7
1655692450000|2022-06-20 02:34:10|10749.2|10746.4|10749.7|10746.9|10756.5|10753.7|10749.2|10746.2|33
1655692460000|2022-06-20 02:34:20|10748.7|10745.9|10744.2|10741.4|10748.7|10745.9|10744.2|10741.4|4
1655692470000|2022-06-20 02:34:30|10745.2|10742.4|10748.7|10745.9|10750.8|10748|10744.7|10741.7|30
1655692480000|2022-06-20 02:34:40|10747.7|10744.9|10753.8|10749.8|10754.1|10751.3|10746.6|10743.7|8
1655692490000|2022-06-20 02:34:50|10752.7|10749.9|10748.6|10745.8|10752.8|10749.9|10747.6|10744.7|7
1655692500000|2022-06-20 02:35:00|10749.7|10745.7|10753.6|10750.8|10756.8|10753.8|10749.7|10745.7|15
1655692510000|2022-06-20 02:35:10|10754.6|10751.8|10751.6|10748.8|10756.7|10752.8|10748.7|10745.9|5
1655692520000|2022-06-20 02:35:20|10751.8|10747.8|10753.6|10750.8|10755.8|10752.8|10744.6|10741.7|26
1655692530000|2022-06-20 02:35:30|10753.2|10750.4|10757.6|10754.8|10758.6|10755.8|10752.6|10749.2|6
1655692540000|2022-06-20 02:35:40|10758.7|10754.7|10756.6|10753.8|10758.8|10755.8|10756.6|10753.8|9
1655692550000|2022-06-20 02:35:50|10757.7|10753.7|10758.7|10754.7|10763.7|10759.7|10753.6|10750.7|36
1655692560000|2022-06-20 02:36:00|10757.7|10753.7|10761.6|10758.8|10763.7|10760.8|10753.7|10750.7|17
1655692570000|2022-06-20 02:36:10|10761.1|10758.3|10757.6|10754.8|10763.6|10760.8|10755.8|10753|13
1655692580000|2022-06-20 02:36:20|10757.1|10754.3|10760.6|10756.6|10761.6|10757.7|10757.1|10754.3|7
1655692590000|2022-06-20 02:36:30|10759.1|10756.3|10764.5|10761.7|10766.6|10763.2|10759|10755.6|13
1655692600000|2022-06-20 02:36:40|10766.6|10762.6|10768.6|10764.6|10769.6|10766.7|10765.5|10762.5|3
1655692610000|2022-06-20 02:36:50|10769.5|10765.5|10770.4|10767.6|10770.8|10768|10767.5|10764.6|14
1655692620000|2022-06-20 02:37:00|10770.5|10767.7|10769.5|10766.7|10773.6|10770.3|10769.5|10766.5|32
1655692630000|2022-06-20 02:37:10|10770.5|10766.5|10762.5|10759.7|10770.5|10766.7|10761.5|10758.6|31
1655692640000|2022-06-20 02:37:20|10761.5|10758.7|10758.5|10755.7|10762.5|10759.7|10757|10753.6|7
1655692650000|2022-06-20 02:37:30|10759|10756.2|10760.5|10757.7|10765.1|10760.7|10758.4|10754.6|17
1655692660000|2022-06-20 02:37:40|10761.6|10757.6|10761.6|10757.6|10764.6|10760.7|10760.5|10757.6|1
1655692670000|2022-06-20 02:37:50|10760.5|10757.7|10763.6|10759.6|10763.9|10761.1|10760.5|10757.7|9
1655692680000|2022-06-20 02:38:00|10762.5|10759.7|10759.6|10755.6|10762.6|10759.7|10757.5|10754.6|8
1655692690000|2022-06-20 02:38:10|10760.5|10756.5|10762.5|10759.7|10762.5|10759.7|10757|10754.2|14
1655692700000|2022-06-20 02:38:20|10762.6|10758.6|10763.5|10760.7|10768.6|10765.2|10761.5|10758.6|6
1655692710000|2022-06-20 02:38:30|10762.5|10759.7|10759.4|10756.6|10762.5|10759.7|10758.5|10755.5|7
1655692720000|2022-06-20 02:38:40|10759.6|10755.6|10761.6|10757.6|10761.6|10758.7|10759.5|10755.6|3
1655692730000|2022-06-20 02:38:50|10760.5|10757.7|10759.6|10755.6|10762.5|10758.7|10759.5|10755.6|2
1655692740000|2022-06-20 02:39:00|10758.5|10755.7|10759.6|10755.6|10760.6|10757.7|10756.1|10753.3|16
1655692750000|2022-06-20 02:39:10|10758.6|10754.6|10769.6|10765.6|10769.9|10765.7|10758.6|10754.6|11
1655692760000|2022-06-20 02:39:20|10769.5|10766.7|10770.6|10766.6|10773|10768.2|10769.4|10765|7
1655692770000|2022-06-20 02:39:30|10772|10769.2|10774.4|10771.6|10778.3|10775.5|10770.5|10767.5|62
1655692780000|2022-06-20 02:39:40|10775.3|10772.5|10779.9|10777.1|10781.4|10778.6|10775.3|10772.5|67
1655692790000|2022-06-20 02:39:50|10779.4|10776.6|10784.4|10781.6|10785.5|10781.6|10779.4|10776.6|17
1655692800000|2022-06-20 02:40:00|10783.5|10780.7|10787.5|10784.7|10790.5|10787.1|10783.4|10780.5|31
1655692810000|2022-06-20 02:40:10|10786.4|10783.6|10786.5|10782.5|10787.5|10784.6|10780.4|10777.5|24
1655692820000|2022-06-20 02:40:20|10786.4|10783.6|10786.5|10782.5|10791.4|10788.6|10786.4|10781|13
1655692830000|2022-06-20 02:40:30|10786.4|10783.6|10783.5|10779.5|10786.6|10783.6|10783.5|10779.5|9
1655692840000|2022-06-20 02:40:40|10782.5|10779.7|10781.4|10778.6|10785|10779.7|10780.9|10777|7
1655692850000|2022-06-20 02:40:50|10782.3|10779.5|10786.4|10783.6|10786.4|10783.6|10780.4|10777.6|11
1655692860000|2022-06-20 02:41:00|10786.5|10782.5|10776.4|10773.6|10786.5|10782.7|10776.4|10773.6|20
1655692870000|2022-06-20 02:41:10|10778.4|10775.6|10780.4|10777.6|10781.6|10778.6|10777.4|10774.5|9
1655692880000|2022-06-20 02:41:20|10778.4|10776.4|10781.4|10778.6|10781.5|10778.6|10776.9|10774.1|6
1655692890000|2022-06-20 02:41:30|10781.5|10777.5|10776.4|10773.6|10781.5|10777.7|10776.4|10772.5|5
1655692900000|2022-06-20 02:41:40|10778.3|10775.5|10778.5|10774.5|10778.6|10775.6|10774.4|10771.6|16
1655692910000|2022-06-20 02:41:50|10777.5|10774.7|10780.4|10777.6|10781.4|10777.6|10776.7|10773.3|12
1655692920000|2022-06-20 02:42:00|10781.5|10777.5|10776.5|10773.7|10783.5|10780.6|10776.5|10772.6|8
1655692930000|2022-06-20 02:42:10|10778.3|10775.5|10780.5|10776.5|10781.5|10778|10778.3|10775.5|10
1655692940000|2022-06-20 02:42:20|10780.4|10777.6|10779.4|10776.6|10780.5|10777.6|10779.4|10776.4|5
1655692950000|2022-06-20 02:42:30|10783.6|10780.8|10786.4|10783.6|10788.5|10784.6|10783.4|10780.5|6
1655692960000|2022-06-20 02:42:40|10786.5|10782.5|10784.4|10781.6|10786.5|10783.6|10781.4|10778.5|6
1655692970000|2022-06-20 02:42:50|10786.7|10783.9|10787.4|10784.6|10788.5|10785.6|10785.4|10782.5|11
1655692980000|2022-06-20 02:43:00|10788.5|10784.5|10783.5|10779.5|10788.5|10784.6|10778.4|10775.4|16
1655692990000|2022-06-20 02:43:10|10783.4|10780.6|10788.5|10784.5|10788.5|10784.5|10781.3|10775|3
1655693000000|2022-06-20 02:43:20|10787.5|10783.5|10787.4|10784.6|10788.5|10785.5|10785.9|10783.1|3
1655693010000|2022-06-20 02:43:30|10788.4|10784.4|10784.4|10781.6|10788.5|10785|10784.4|10780.5|8
1655693020000|2022-06-20 02:43:40|10784.5|10780.5|10786.4|10783.6|10786.4|10783.6|10782.5|10779.4|6
1655693030000|2022-06-20 02:43:50|10787.3|10784.5|10783.4|10780.6|10790|10784.6|10783.4|10780.5|3
1655693040000|2022-06-20 02:44:00|10784.4|10780.4|10784.4|10781.6|10785.4|10782|10783.4|10780|6
1655693050000|2022-06-20 02:44:10|10784.3|10781.5|10790.4|10787.6|10791.8|10789|10784.3|10780.5|14
1655693060000|2022-06-20 02:44:20|10790.5|10786.5|10793.4|10790.6|10793.4|10790.6|10786.4|10783.4|8
1655693070000|2022-06-20 02:44:30|10791.4|10788.6|10792.4|10789.6|10793.5|10790.6|10791.4|10787.5|6
1655693080000|2022-06-20 02:44:40|10792.9|10790.1|10792.9|10790.1|10793.5|10790.6|10791.3|10787.5|6
1655693090000|2022-06-20 02:44:50|10791.5|10788.7|10790.4|10786.4|10792.5|10789.1|10789.4|10786.4|9
1655693100000|2022-06-20 02:45:00|10790.5|10786.5|10788|10785.2|10792.8|10790|10786.4|10783.5|49
1655693110000|2022-06-20 02:45:10|10789.4|10786.6|10791.4|10788.6|10791.5|10788.6|10789.3|10785.5|0
1655693120000|2022-06-20 02:45:20|10790.9|10788.1|10791.4|10788.6|10791.5|10788.6|10789.9|10786.5|14
1655693130000|2022-06-20 02:45:30|10792.4|10789.6|10788.9|10786.1|10793.5|10789.6|10788.9|10786.1|13
1655693140000|2022-06-20 02:45:40|10789.3|10786.5|10789.4|10786.6|10790.5|10787.6|10788.9|10786.1|9
1655693150000|2022-06-20 02:45:50|10788.9|10786.1|10791.4|10788.6|10792.5|10789.6|10788.4|10785.4|15
1655693160000|2022-06-20 02:46:00|10792.5|10788.5|10788.4|10785.6|10792.5|10788.6|10788.4|10785.4|8
1655693170000|2022-06-20 02:46:10|10787.4|10784.6|10785.4|10782.6|10788.4|10785.6|10785.4|10782.6|8
1655693180000|2022-06-20 02:46:20|10784.9|10782.1|10786.5|10782.5|10787.5|10784.6|10784.4|10781.5|1
1655693190000|2022-06-20 02:46:30|10785.4|10782.6|10784.4|10781.6|10789.4|10786.6|10784.4|10781.6|11
1655693200000|2022-06-20 02:46:40|10783.5|10780.7|10783.4|10780.6|10785.4|10782.6|10783.4|10780.4|0
1655693210000|2022-06-20 02:46:50|10782.9|10780.1|10781.5|10777.5|10783.4|10780.6|10779.5|10776.7|29
1655693220000|2022-06-20 02:47:00|10779.9|10777.1|10783.4|10779.4|10783.4|10779.4|10776.9|10774.1|34
1655693230000|2022-06-20 02:47:10|10783.3|10780.5|10776.3|10773.5|10783.5|10780.6|10776.3|10772.4|14
1655693240000|2022-06-20 02:47:20|10776.4|10772.4|10768.3|10765.5|10776.8|10774|10766.8|10763.4|69
1655693250000|2022-06-20 02:47:30|10769.3|10766.5|10769.3|10766.5|10769.5|10766.5|10767.4|10764.6|19
1655693260000|2022-06-20 02:47:40|10770.2|10767.4|10766.3|10763.5|10770.7|10767.9|10766.3|10763.5|13
1655693270000|2022-06-20 02:47:50|10765.9|10763.1|10768.3|10765.5|10768.4|10765.6|10765.9|10763.1|15
1655693280000|2022-06-20 02:48:00|10769.4|10765.4|10764.3|10761.5|10771.8|10769|10763.8|10761|19
1655693290000|2022-06-20 02:48:10|10763.8|10761|10765.4|10761.4|10765.5|10762.5|10762.3|10759.5|13
1655693300000|2022-06-20 02:48:20|10764.3|10761.5|10765.2|10762.4|10767.4|10764.5|10763.8|10761|11
1655693310000|2022-06-20 02:48:30|10765.3|10762.5|10763.3|10760.5|10766.4|10763|10762.3|10759.4|2
1655693320000|2022-06-20 02:48:40|10763.4|10759.4|10763.3|10760.5|10766.4|10762.5|10763.3|10759.4|3
1655693330000|2022-06-20 02:48:50|10764.4|10760.4|10759.3|10756.5|10764.4|10761|10753.8|10750.4|107
1655693340000|2022-06-20 02:49:00|10759.4|10756.6|10766.9|10764.1|10771.3|10767.4|10759.4|10756.6|35
1655693350000|2022-06-20 02:49:10|10768.3|10764.3|10773.4|10770.6|10775.3|10771.4|10767.3|10764.3|21
1655693360000|2022-06-20 02:49:20|10773.3|10770.5|10774.3|10771.5|10777.3|10773.3|10773.3|10769.4|9
1655693370000|2022-06-20 02:49:30|10773.8|10771|10770.4|10766.4|10774.3|10771|10767.8|10765|4
1655693380000|2022-06-20 02:49:40|10769.5|10765.5|10769.5|10765.5|10770.4|10767.4|10769.2|10765.4|1
1655693390000|2022-06-20 02:49:50|10769.3|10766.5|10771.1|10768.3|10771.1|10768.3|10769.2|10765.4|5
1655693400000|2022-06-20 02:50:00|10771.2|10768.4|10770.3|10767.5|10776.8|10773.4|10770.2|10766.4|16
1655693410000|2022-06-20 02:50:10|10769.8|10767|10771.3|10768.5|10771.4|10768.5|10769.8|10767|2
1655693420000|2022-06-20 02:50:20|10772.2|10769.4|10772.3|10769.5|10773.7|10770.9|10772.2|10768.4|6
1655693430000|2022-06-20 02:50:30|10771.4|10768.6|10767.4|10763.4|10771.4|10768.6|10766.3|10763.3|11
1655693440000|2022-06-20 02:50:40|10767.3|10763.3|10770.4|10766.4|10770.4|10767.5|10765.4|10762.4|12
1655693450000|2022-06-20 02:50:50|10770.2|10767.4|10775.3|10771.3|10775.3|10771.3|10770.2|10767.4|8
1655693460000|2022-06-20 02:51:00|10775.2|10772.4|10772.9|10768.9|10777.9|10774.5|10772.3|10768.9|23
1655693470000|2022-06-20 02:51:10|10772.4|10768.4|10770.3|10767.5|10772.4|10768.5|10770.3|10766.4|6
1655693480000|2022-06-20 02:51:20|10770.8|10768|10768.3|10765.5|10771.4|10768.5|10768.3|10764.4|5
1655693490000|2022-06-20 02:51:30|10768.4|10764.4|10765.3|10762.5|10768.4|10764.5|10764.3|10760.4|6
1655693500000|2022-06-20 02:51:40|10766.3|10762.3|10766.3|10763.5|10768.8|10763.9|10764.3|10760.3|10
1655693510000|2022-06-20 02:51:50|10766.2|10763.4|10765.3|10761.3|10767.3|10764|10764.2|10760.4|15
1655693520000|2022-06-20 02:52:00|10765.4|10761.4|10764.4|10760.4|10766.3|10762.9|10761.3|10758.5|9
1655693530000|2022-06-20 02:52:10|10763.3|10760.5|10763.2|10760.4|10764.4|10761|10760.8|10758|13
1655693540000|2022-06-20 02:52:20|10763.7|10760.9|10767.8|10765|10768.4|10765|10763.2|10760.4|16
1655693550000|2022-06-20 02:52:30|10768.3|10765.5|10768.4|10764.4|10768.4|10765.5|10765.8|10763|4
1655693560000|2022-06-20 02:52:40|10767.3|10764.5|10767.4|10763.4|10767.4|10764.5|10765.3|10762.4|5
1655693570000|2022-06-20 02:52:50|10766.5|10762.5|10767.3|10764.5|10771.3|10767.5|10765.3|10762.3|10
1655693580000|2022-06-20 02:53:00|10767.4|10763.4|10759.4|10755.4|10768.4|10765.4|10759.4|10755.4|15
1655693590000|2022-06-20 02:53:10|10758.3|10755.5|10764.4|10760.4|10767.9|10761.9|10758.3|10755.4|8
1655693600000|2022-06-20 02:53:20|10764.3|10761.5|10772.3|10768.3|10772.4|10768.4|10764.3|10761.5|8
1655693610000|2022-06-20 02:53:30|10772.4|10768.4|10770.4|10766.4|10773.3|10769.5|10770.3|10766.4|6
1655693620000|2022-06-20 02:53:40|10772|10764|10766.3|10763.5|10772|10765.4|10766.3|10761.4|2
1655693630000|2022-06-20 02:53:50|10767.4|10763.4|10769.4|10765.4|10772.5|10769.5|10767.4|10763.4|9
1655693640000|2022-06-20 02:54:00|10768.4|10765.6|10766.4|10762.4|10769.3|10766.5|10762.4|10757.9|5
1655693650000|2022-06-20 02:54:10|10765.4|10762.6|10766.4|10762.4|10766.4|10763|10763.3|10760.4|3
1655693660000|2022-06-20 02:54:20|10765.5|10761.5|10760.3|10757.5|10766.9|10761.5|10760.3|10757.5|4
1655693670000|2022-06-20 02:54:30|10761.3|10758.5|10762.4|10758.4|10763.4|10759.6|10761.3|10758.4|6
1655693680000|2022-06-20 02:54:40|10762.3|10759.5|10764.4|10760.4|10765.4|10761.5|10762.3|10759.4|1
1655693690000|2022-06-20 02:54:50|10763.5|10759.5|10763.4|10759.4|10763.5|10760.5|10761.3|10757.5|1
1655693700000|2022-06-20 02:55:00|10763.3|10760.5|10759.4|10756.6|10763.4|10760.5|10759.4|10756.4|19
1655693710000|2022-06-20 02:55:10|10759.3|10756.5|10759.3|10756.5|10760.4|10756.6|10757.9|10754.5|9
1655693720000|2022-06-20 02:55:20|10759.4|10756.6|10759.5|10755.5|10760.4|10756.6|10759.3|10755.4|2
1655693730000|2022-06-20 02:55:30|10759.4|10755.4|10758.4|10754.4|10759.4|10755.5|10755.8|10753|7
1655693740000|2022-06-20 02:55:40|10758.3|10755.5|10757.4|10753.4|10758.4|10755.5|10756.3|10753.4|3
1655693750000|2022-06-20 02:55:50|10756.3|10753.5|10764.3|10761.5|10766.3|10763.5|10756.3|10753.4|10
1655693760000|2022-06-20 02:56:00|10764.4|10760.4|10763.9|10761.1|10766.4|10762.5|10762.3|10759.4|4
1655693770000|2022-06-20 02:56:10|10763.8|10761|10766.3|10763.5|10767.5|10764.5|10763.8|10761|3
1655693780000|2022-06-20 02:56:20|10766.4|10762.4|10767.8|10765|10767.8|10765|10766.3|10762.4|2
1655693790000|2022-06-20 02:56:30|10770.5|10767.7|10765.3|10762.5|10773.4|10769.5|10764.9|10761.5|18
1655693800000|2022-06-20 02:56:40|10767.4|10763.4|10766.4|10762.4|10767.4|10764|10765.3|10762.4|6
1655693810000|2022-06-20 02:56:50|10762.9|10760.1|10760.4|10756.4|10764.4|10760.6|10758.3|10755.4|12
1655693820000|2022-06-20 02:57:00|10761.8|10759|10762.3|10759.5|10763.3|10760.5|10761.8|10758.4|8
1655693830000|2022-06-20 02:57:10|10762.4|10758.4|10762.3|10759.5|10762.4|10759.5|10760.3|10757.5|4
1655693840000|2022-06-20 02:57:20|10762.4|10758.4|10761.3|10758.5|10762.4|10758.5|10761.3|10758.4|2
1655693850000|2022-06-20 02:57:30|10762.2|10759.4|10760.4|10756.4|10765.9|10760.3|10760.3|10756.4|19
1655693860000|2022-06-20 02:57:40|10760.2|10757.4|10760.3|10756.3|10761.4|10758.5|10759.4|10756.3|3
1655693870000|2022-06-20 02:57:50|10759.3|10756.5|10760.2|10757.4|10760.4|10757.5|10758.3|10755.3|6
1655693880000|2022-06-20 02:58:00|10760.3|10757.5|10754.3|10751.5|10761.4|10758.5|10754.2|10750.4|20
1655693890000|2022-06-20 02:58:10|10754.4|10751.6|10754.4|10750.4|10756.3|10753.5|10753.3|10750.3|8
1655693900000|2022-06-20 02:58:20|10754.2|10751.4|10754.4|10750.4|10755.4|10752.4|10753.2|10750.3|5
1655693910000|2022-06-20 02:58:30|10754.3|10750.3|10753.3|10750.5|10754.4|10751.5|10752.3|10749.5|5
1655693920000|2022-06-20 02:58:40|10754.2|10751.4|10751.4|10748.6|10756.4|10752.5|10749.3|10745.9|50
1655693930000|2022-06-20 02:58:50|10752.3|10749.5|10751.9|10749.1|10752.5|10749.6|10751.3|10748.4|5
1655693940000|2022-06-20 02:59:00|10751.8|10749|10750.4|10747.6|10752.5|10749|10749.9|10746.5|13
1655693950000|2022-06-20 02:59:10|10751.4|10747.4|10746.4|10743.6|10751.5|10748.6|10746.3|10742.5|16
1655693960000|2022-06-20 02:59:20|10746.5|10742.5|10746.4|10743.6|10747.5|10744.6|10742.4|10739.6|27
1655693970000|2022-06-20 02:59:30|10747.4|10744.6|10749.3|10746.5|10749.9|10747.1|10745.9|10742.5|17
1655693980000|2022-06-20 02:59:40|10751.3|10747.3|10752.5|10748.5|10753.4|10750.6|10750.7|10747.3|12
1655693990000|2022-06-20 02:59:50|10752.4|10749.6|10752.4|10749.6|10753.5|10750.6|10751.4|10748.4|5
1655694000000|2022-06-20 03:00:00|10752.5|10748.5|10759.9|10757.1|10763.4|10760.6|10751.9|10748.5|41
1655694010000|2022-06-20 03:00:10|10759.4|10756.6|10762.4|10758.4|10762.8|10758.8|10754.4|10750.5|75
1655694020000|2022-06-20 03:00:20|10761.4|10757.4|10762.3|10759.5|10763.3|10760.5|10761.3|10757.4|6
1655694030000|2022-06-20 03:00:30|10763.3|10760.5|10769.3|10766.5|10769.4|10766.5|10763.3|10760.5|25
1655694040000|2022-06-20 03:00:40|10768.9|10766.1|10779.4|10775.4|10779.4|10776.5|10768.3|10765.4|24
1655694050000|2022-06-20 03:00:50|10779.3|10776.5|10773.3|10770.5|10779.4|10776.5|10772.3|10769.3|19
1655694060000|2022-06-20 03:01:00|10773.7|10770.9|10766.4|10762.4|10773.7|10770.9|10766.3|10762.4|19
1655694070000|2022-06-20 03:01:10|10766.3|10763.5|10765.3|10762.5|10770.4|10766.6|10765.3|10761.4|5
1655694080000|2022-06-20 03:01:20|10765.4|10761.4|10766.3|10763.5|10767.4|10763.6|10763.4|10760|18
1655694090000|2022-06-20 03:01:30|10765.4|10762.6|10765.3|10762.5|10766.5|10763.5|10764.5|10761.4|4
1655694100000|2022-06-20 03:01:40|10766.4|10762.4|10763.4|10760.6|10766.4|10762.5|10763.4|10760.4|5
1655694110000|2022-06-20 03:01:50|10761.5|10758.7|10758.4|10754.4|10762.5|10759.5|10757.3|10754.4|23
1655694120000|2022-06-20 03:02:00|10758.3|10755.5|10759.4|10755.4|10760.4|10757.5|10755.3|10752.5|13
1655694130000|2022-06-20 03:02:10|10759.2|10756.4|10761.4|10757.4|10761.4|10758.5|10759.2|10755.4|7
1655694140000|2022-06-20 03:02:20|10761.2|10758.4|10763.3|10760.5|10765.3|10761.4|10759.3|10755.9|15
1655694150000|2022-06-20 03:02:30|10764.4|10760.4|10765.3|10762.5|10765.3|10762.5|10763.3|10760.3|2
1655694160000|2022-06-20 03:02:40|10764.4|10761.6|10763.3|10760.5|10765.4|10762.5|10762.8|10760|8
1655694170000|2022-06-20 03:02:50|10764.6|10761.8|10762.2|10759.4|10766.2|10763.4|10762.2|10758.4|13
1655694180000|2022-06-20 03:03:00|10762.3|10759.5|10763.3|10760.5|10763.4|10760.5|10759.3|10756.5|12
1655694190000|2022-06-20 03:03:10|10763.4|10759.4|10767.8|10765|10768.4|10765.5|10762.3|10758.4|8
1655694200000|2022-06-20 03:03:20|10769.1|10766.3|10762.7|10759.9|10769.3|10766.5|10762.2|10758.4|9
1655694210000|2022-06-20 03:03:30|10762.8|10760|10761.3|10758.5|10763.4|10760.5|10760.5|10756.5|5
1655694220000|2022-06-20 03:03:40|10761.4|10757.4|10765.5|10761.5|10766.4|10762.5|10760.3|10757.3|5
1655694230000|2022-06-20 03:03:50|10765.4|10761.4|10764.3|10761.5|10767.4|10763.5|10764.3|10760.4|3
1655694240000|2022-06-20 03:04:00|10762.6|10758.6|10760.3|10756.3|10762.6|10758.6|10759.3|10756.3|5
1655694250000|2022-06-20 03:04:10|10759.3|10756.5|10764.4|10760.4|10766|10761.4|10759.3|10755.9|12
1655694260000|2022-06-20 03:04:20|10763.2|10759.8|10760.4|10756.4|10763.9|10759.8|10760.2|10755.9|0
1655694270000|2022-06-20 03:04:30|10759.3|10756.5|10761.4|10757.4|10761.7|10758.9|10759.3|10756.4|8
1655694280000|2022-06-20 03:04:40|10760.3|10757.5|10763.4|10759.4|10763.4|10759.4|10760.3|10757.3|2
1655694290000|2022-06-20 03:04:50|10762.3|10759.5|10764.4|10760.4|10764.4|10760.5|10760.3|10757.5|3
1655694300000|2022-06-20 03:05:00|10763.4|10759.4|10764.3|10761.5|10765.4|10761.5|10761.3|10758.4|4
1655694310000|2022-06-20 03:05:10|10764.4|10760.4|10763.3|10760.5|10764.4|10761|10762.8|10760|2
1655694320000|2022-06-20 03:05:20|10764.8|10762|10768.4|10764.4|10768.4|10765.5|10764.8|10762|4
1655694330000|2022-06-20 03:05:30|10767.3|10764.5|10764.3|10761.5|10767.4|10764.5|10764.3|10761.5|3
1655694340000|2022-06-20 03:05:40|10763.5|10759.5|10761.3|10758.5|10765.4|10761.5|10761.3|10757.4|9
1655694350000|2022-06-20 03:05:50|10761.4|10757.4|10760.3|10757.5|10763.4|10760.5|10760.3|10756.5|3
1655694360000|2022-06-20 03:06:00|10761.2|10758.4|10764.4|10760.4|10766.9|10761.4|10761.2|10758.3|4
1655694370000|2022-06-20 03:06:10|10765.3|10761.3|10763.4|10759.4|10767.4|10764.5|10763.3|10759.4|3
1655694380000|2022-06-20 03:06:20|10762.4|10758.4|10764.2|10761.4|10764.4|10761.4|10762.3|10758.4|2
1655694390000|2022-06-20 03:06:30|10764.3|10761.5|10765.4|10761.4|10771.3|10767.3|10764.3|10761.4|13
1655694400000|2022-06-20 03:06:40|10764.3|10761.5|10760.4|10756.4|10764.4|10761.5|10759.2|10756.4|6
1655694410000|2022-06-20 03:06:50|10760.3|10757.5|10763.3|10760.5|10763.4|10760.5|10760.3|10756.4|3
1655694420000|2022-06-20 03:07:00|10763.8|10761|10762.4|10758.4|10764.4|10761.4|10760.3|10757.3|6
1655694430000|2022-06-20 03:07:10|10761.3|10758.5|10762.4|10758.4|10762.4|10759.5|10760.3|10757.4|2
1655694440000|2022-06-20 03:07:20|10762.2|10759.4|10765.3|10762.5|10765.3|10762.5|10762.2|10759.4|9
1655694450000|2022-06-20 03:07:30|10765.4|10761.4|10761.4|10757.4|10765.4|10761.5|10760.3|10757.4|8
1655694460000|2022-06-20 03:07:40|10760.4|10756.4|10765.3|10761.3|10765.4|10761.5|10759.3|10755.4|9
1655694470000|2022-06-20 03:07:50|10765.2|10762.4|10761.3|10757.3|10765.8|10762.4|10761.3|10755.9|3
1655694480000|2022-06-20 03:08:00|10761.6|10758.8|10761.2|10758.4|10762.4|10759.4|10761.2|10757.3|11
1655694490000|2022-06-20 03:08:10|10763.2|10760.4|10763.4|10759.4|10765.9|10760.9|10762.3|10757.8|3
1655694500000|2022-06-20 03:08:20|10763.2|10760.4|10761.2|10758.4|10763.2|10760.4|10760.2|10757.3|3
1655694510000|2022-06-20 03:08:30|10760.8|10758|10763.3|10759.3|10763.3|10759.4|10760.2|10757.4|4
1655694520000|2022-06-20 03:08:40|10762.3|10759.5|10760.2|10757.4|10762.3|10759.5|10760.2|10757.3|3
1655694530000|2022-06-20 03:08:50|10760.3|10756.3|10762.4|10758.4|10762.6|10759.8|10760.2|10756.3|5
1655694540000|2022-06-20 03:09:00|10762.3|10758.3|10767.2|10764.4|10767.4|10764.5|10761.2|10758.3|17
1655694550000|2022-06-20 03:09:10|10766.2|10763.4|10764.3|10761.5|10767.3|10763.9|10764.3|10761.3|4
1655694560000|2022-06-20 03:09:20|10765.3|10761.3|10764.2|10761.4|10765.3|10761.4|10763.2|10759.4|1
1655694570000|2022-06-20 03:09:30|10764.3|10760.3|10765.3|10761.3|10765.3|10761.4|10763.2|10759.3|3
1655694580000|2022-06-20 03:09:40|10764.3|10761.5|10765.2|10762.4|10766.4|10763.4|10764.2|10761.3|1
1655694590000|2022-06-20 03:09:50|10766.3|10762.3|10761.2|10758.4|10766.3|10762.5|10760.2|10756.3|6
1655694600000|2022-06-20 03:10:00|10761.4|10757.4|10763.2|10760.4|10763.3|10760.4|10760.2|10757.3|1
1655694610000|2022-06-20 03:10:10|10762.2|10759.4|10761.3|10757.3|10763.4|10760.4|10760.3|10757.3|7
1655694620000|2022-06-20 03:10:20|10762.2|10758.2|10761.3|10757.3|10762.3|10758.4|10761.2|10757.3|1
1655694630000|2022-06-20 03:10:30|10761.2|10758.4|10762.3|10758.3|10763.3|10759.4|10759.8|10756.4|9
1655694640000|2022-06-20 03:10:40|10761.2|10758.4|10761.3|10757.3|10762.3|10758.4|10760.2|10757.3|0
1655694650000|2022-06-20 03:10:50|10761.2|10758.4|10762.3|10758.3|10762.3|10759.3|10760.2|10756.9|0
1655694660000|2022-06-20 03:11:00|10762.2|10759.4|10763.3|10760.5|10766.3|10762.5|10762.2|10757.8|6
1655694670000|2022-06-20 03:11:10|10764.3|10759.3|10763.3|10759.3|10764.3|10760.3|10763.3|10759.3|0
1655694680000|2022-06-20 03:11:20|10762.3|10759.5|10760.2|10757.4|10763.4|10760.4|10759.9|10756.5|6
1655694690000|2022-06-20 03:11:30|10759.3|10756.5|10756.7|10753.9|10760.3|10756.5|10755.8|10753|5
1655694700000|2022-06-20 03:11:40|10756.6|10753.8|10753.2|10750.4|10756.6|10753.8|10751.8|10748.9|19
1655694710000|2022-06-20 03:11:50|10752.3|10749.5|10754.3|10750.3|10756.3|10753.4|10752.2|10749.3|5
1655694720000|2022-06-20 03:12:00|10754.2|10751.4|10760.4|10756.4|10760.4|10757.4|10754.2|10750.3|12
1655694730000|2022-06-20 03:12:10|10761.3|10757.3|10759.3|10755.3|10761.3|10758.4|10757.2|10754.3|5
1655694740000|2022-06-20 03:12:20|10758.4|10754.4|10758.2|10755.4|10759.3|10755.4|10755.2|10752.3|3
1655694750000|2022-06-20 03:12:30|10758.3|10754.3|10757.7|10754.9|10758.3|10755.4|10755.8|10753|9
1655694760000|2022-06-20 03:12:40|10757.3|10754.5|10758.3|10754.3|10760.3|10756.4|10756.2|10753.4|9
1655694770000|2022-06-20 03:12:50|10759.2|10755.2|10760.3|10756.3|10760.3|10756.4|10757.2|10754.4|4
1655694780000|2022-06-20 03:13:00|10758.3|10755.5|10760.3|10756.3|10762.3|10759.4|10758.2|10755.3|36
1655694790000|2022-06-20 03:13:10|10759.4|10755.4|10759.7|10756.9|10760.2|10757.4|10757.7|10754.3|15
1655694800000|2022-06-20 03:13:20|10759.4|10755.4|10757.2|10754.4|10759.7|10756.9|10756.2|10753.3|25
1655694810000|2022-06-20 03:13:30|10756.8|10754|10763.2|10759.2|10764.2|10761.4|10756.8|10754|7
1655694820000|2022-06-20 03:13:40|10762.1|10759.3|10763.1|10760.3|10764.2|10761.3|10761.1|10758.2|23
1655694830000|2022-06-20 03:13:50|10762.2|10759.4|10760.1|10757.3|10762.2|10759.4|10759.6|10756.8|0
1655694840000|2022-06-20 03:14:00|10761.2|10757.2|10759.2|10755.2|10762.2|10759.4|10758.1|10755.2|16
1655694850000|2022-06-20 03:14:10|10759.1|10756.3|10759.2|10756.4|10761.3|10758.3|10759.1|10755.2|10
1655694860000|2022-06-20 03:14:20|10760.2|10756.2|10760.1|10757.3|10760.2|10757.3|10757.6|10754.2|7
1655694870000|2022-06-20 03:14:30|10761|10758.2|10764.6|10761.8|10764.6|10761.8|10761|10757.2|9
1655694880000|2022-06-20 03:14:40|10764.2|10761.4|10766.1|10763.3|10766.2|10763.3|10762.1|10758.3|7
1655694890000|2022-06-20 03:14:50|10766.2|10762.2|10770.2|10766.2|10770.3|10767.3|10766|10762.2|9
1655694900000|2022-06-20 03:15:00|10770.1|10767.3|10764.6|10761.8|10770.6|10767.8|10764.2|10760.2|13
1655694910000|2022-06-20 03:15:10|10765.1|10762.3|10761.2|10758.4|10766.2|10762.8|10761.1|10757.3|5
1655694920000|2022-06-20 03:15:20|10759.6|10756.8|10759.2|10756.4|10760.2|10757.4|10758.7|10755.3|2
1655694930000|2022-06-20 03:15:30|10759.1|10756.3|10759.1|10756.3|10760.1|10757.3|10752.7|10749.8|16
1655694940000|2022-06-20 03:15:40|10759.3|10755.3|10750.1|10747.3|10759.3|10755.3|10749.1|10745.3|18
1655694950000|2022-06-20 03:15:50|10751.2|10747.2|10749.2|10746.4|10751.2|10748.3|10748.2|10745.2|15
1655694960000|2022-06-20 03:16:00|10750.2|10746.2|10756.2|10752.2|10756.2|10753.3|10750.1|10746.2|14
1655694970000|2022-06-20 03:16:10|10756.1|10753.3|10754.2|10751.4|10756.2|10753.3|10753.2|10750.2|4
1655694980000|2022-06-20 03:16:20|10754.3|10750.3|10754.2|10750.2|10754.3|10751.4|10752.7|10749.9|7
1655694990000|2022-06-20 03:16:30|10754.1|10751.3|10754.1|10751.3|10755.2|10751.4|10753.2|10750.2|9
1655695000000|2022-06-20 03:16:40|10755.2|10751.2|10753.1|10750.3|10755.2|10751.3|10753.1|10749.3|2
1655695010000|2022-06-20 03:16:50|10754.2|10750.2|10752.2|10749.4|10755.3|10752.3|10752.2|10749.3|6
1655695020000|2022-06-20 03:17:00|10752.3|10748.3|10751.2|10748.4|10754.3|10751.4|10751.1|10748.3|9
1655695030000|2022-06-20 03:17:10|10751.1|10748.3|10746.3|10742.3|10751.1|10748.3|10744.2|10741.3|16
1655695040000|2022-06-20 03:17:20|10746.1|10743.3|10745.2|10742.4|10749.2|10745.4|10745.2|10742.4|8
1655695050000|2022-06-20 03:17:30|10747.1|10743.1|10749.1|10746.3|10750.3|10747.3|10746.2|10743.1|6
1655695060000|2022-06-20 03:17:40|10749.7|10746.9|10751.2|10747.2|10751.3|10747.8|10749.2|10746.3|0
1655695070000|2022-06-20 03:17:50|10751.3|10747.3|10751.1|10748.3|10752.1|10748.4|10748.8|10746|9
1655695080000|2022-06-20 03:18:00|10752.1|10749.3|10751.1|10748.3|10752.3|10749.3|10750.1|10746.3|3
1655695090000|2022-06-20 03:18:10|10750.2|10747.4|10753.1|10750.3|10754.1|10751.3|10749.1|10745.3|11
1655695100000|2022-06-20 03:18:20|10754.1|10750.1|10754|10751.2|10754.1|10751.2|10751.7|10748.3|4
1655695110000|2022-06-20 03:18:30|10754.2|10750.2|10751.1|10748.3|10754.2|10750.3|10748.1|10745.3|16
1655695120000|2022-06-20 03:18:40|10750.6|10747.8|10742.2|10739.4|10751.6|10748.8|10742.2|10739.3|28
1655695130000|2022-06-20 03:18:50|10741.7|10738.9|10747.2|10743.2|10747.2|10743.8|10741.7|10738.2|24
1655695140000|2022-06-20 03:19:00|10744.1|10741.3|10749.2|10745.2|10750.2|10746.8|10744.1|10741.3|10
1655695150000|2022-06-20 03:19:10|10749.1|10746.3|10744.3|10741.5|10749.2|10746.3|10744.3|10741.5|10
1655695160000|2022-06-20 03:19:20|10744.1|10741.3|10747.2|10743.2|10747.2|10743.3|10743.1|10740.2|8
1655695170000|2022-06-20 03:19:30|10746.2|10742.2|10745.1|10742.3|10747.2|10743.8|10744.1|10737.7|11
1655695180000|2022-06-20 03:19:40|10745.3|10741.3|10746.1|10743.3|10746.2|10743.3|10745.1|10741.2|3
1655695190000|2022-06-20 03:19:50|10746.3|10742.3|10743.2|10740.4|10746.3|10743.2|10743.1|10740.3|6
1655695200000|2022-06-20 03:20:00|10744.6|10741.8|10748.2|10744.2|10749.2|10746.3|10744.6|10741.2|14
1655695210000|2022-06-20 03:20:10|10747.1|10744.3|10742.1|10739.3|10747.2|10744.3|10742.1|10739.3|5
1655695220000|2022-06-20 03:20:20|10743.2|10739.2|10743.1|10740.3|10745.2|10742.3|10741|10738.2|14
1655695230000|2022-06-20 03:20:30|10743|10740.2|10744|10741.2|10745.2|10741.3|10743|10740.1|2
1655695240000|2022-06-20 03:20:40|10744.2|10740.2|10744.1|10740.1|10744.2|10741.2|10744|10740.1|0
1655695250000|2022-06-20 03:20:50|10743|10740.2|10741.1|10737.1|10743.2|10740.2|10737.8|10735|28
1655695260000|2022-06-20 03:21:00|10742.1|10738.1|10740.1|10737.3|10743.2|10740.2|10739|10736.1|3
1655695270000|2022-06-20 03:21:10|10740|10737.2|10739.1|10736.3|10741.1|10738.1|10739|10735.2|16
1655695280000|2022-06-20 03:21:20|10739|10736.2|10744.1|10740.1|10744.1|10740.2|10739|10736.2|3
1655695290000|2022-06-20 03:21:30|10743.9|10741.1|10742|10739.2|10744.2|10741.1|10741|10738.1|15
1655695300000|2022-06-20 03:21:40|10742.1|10738.1|10738|10735.2|10742.1|10738.2|10738|10735.1|4
1655695310000|2022-06-20 03:21:50|10738.2|10734.2|10740.1|10736.1|10740.1|10736.1|10737.1|10734.2|9
1655695320000|2022-06-20 03:22:00|10739.9|10737.1|10739|10736.2|10740.1|10737.2|10738|10734.1|7
1655695330000|2022-06-20 03:22:10|10739.2|10735.2|10737.1|10734.3|10739.5|10736.7|10737|10734.2|5
1655695340000|2022-06-20 03:22:20|10737.5|10734.7|10742|10739.2|10742|10739.2|10737.5|10734.7|14
1655695350000|2022-06-20 03:22:30|10742.5|10739.7|10741.2|10737.2|10744.2|10741.2|10740.1|10737.1|8
1655695360000|2022-06-20 03:22:40|10741.1|10737.1|10744|10741.2|10744|10741.2|10741|10737.1|3
1655695370000|2022-06-20 03:22:50|10743.1|10740.3|10744|10741.2|10744.2|10741.2|10743.1|10740.1|1
1655695380000|2022-06-20 03:23:00|10743.5|10740.7|10742.1|10738.1|10746.1|10743.2|10742|10738.1|11
1655695390000|2022-06-20 03:23:10|10741|10738.2|10741.1|10737.1|10741.2|10738.2|10740|10737.1|4
1655695400000|2022-06-20 03:23:20|10741|10738.2|10745|10741|10745.2|10742.2|10739|10736.1|5
1655695410000|2022-06-20 03:23:30|10745.1|10741.1|10743|10740.2|10747|10744.2|10742|10738.1|21
1655695420000|2022-06-20 03:23:40|10744.1|10740.1|10745.9|10743.1|10745.9|10743.1|10744|10740.1|2
1655695430000|2022-06-20 03:23:50|10746.2|10742.2|10749|10746.2|10751.1|10747.2|10746|10742.1|13
1655695440000|2022-06-20 03:24:00|10748|10745.2|10747|10744.2|10748.2|10745.2|10745|10741.2|3
1655695450000|2022-06-20 03:24:10|10746.5|10743.7|10749.1|10745.1|10749.1|10745.1|10746|10743|2
1655695460000|2022-06-20 03:24:20|10748|10745.2|10746.1|10742.1|10748.1|10745.2|10745|10741.3|1
1655695470000|2022-06-20 03:24:30|10745.1|10741.1|10747|10744.2|10748.2|10745.2|10744.1|10741.1|2
1655695480000|2022-06-20 03:24:40|10747.1|10743.1|10746|10743.2|10747.1|10743.7|10745|10742.1|4
1655695490000|2022-06-20 03:24:50|10746.1|10742.1|10747|10744.2|10747.1|10744.2|10745|10741.1|10
1655695500000|2022-06-20 03:25:00|10747.1|10743.1|10745|10742.2|10747.1|10743.1|10744|10740.6|6
1655695510000|2022-06-20 03:25:10|10744.1|10741.3|10741|10738.2|10745.1|10742.1|10741|10738.1|10
1655695520000|2022-06-20 03:25:20|10741.1|10737.1|10739|10736.2|10743.1|10739.1|10739|10736.2|3
1655695530000|2022-06-20 03:25:30|10739.9|10737.1|10740|10737.2|10740.2|10737.2|10738|10735.2|13
1655695540000|2022-06-20 03:25:40|10740.5|10737.7|10744|10741.2|10745.1|10741.2|10740.5|10737.7|8
1655695550000|2022-06-20 03:25:50|10745|10741|10747.1|10743.1|10750.1|10746.2|10745|10741|11
1655695560000|2022-06-20 03:26:00|10747|10744.2|10741|10738.2|10748.8|10746|10741|10738.2|9
1655695570000|2022-06-20 03:26:10|10740.6|10737.8|10742|10739.2|10742.1|10739.2|10738.2|10734.2|12
1655695580000|2022-06-20 03:26:20|10741.1|10737.1|10743|10740.2|10744.5|10741.1|10740|10737|3
1655695590000|2022-06-20 03:26:30|10743.6|10739.6|10740|10737.2|10744.1|10740.7|10740|10737|9
1655695600000|2022-06-20 03:26:40|10741|10737|10744|10741.2|10745|10742.2|10740|10737|6
1655695610000|2022-06-20 03:26:50|10745|10741|10743.2|10739.2|10745.5|10742.7|10743|10739.2|8
1655695620000|2022-06-20 03:27:00|10743|10740.2|10742.2|10738.2|10745|10742.2|10741|10737.2|3
1655695630000|2022-06-20 03:27:10|10741.1|10738.3|10741.2|10737.2|10742.1|10738.3|10740.1|10737|7
1655695640000|2022-06-20 03:27:20|10741|10738.2|10739.1|10735.1|10741.2|10738.2|10737.2|10734.4|11
1655695650000|2022-06-20 03:27:30|10738|10735.2|10740.1|10736.1|10740.1|10737.2|10738|10735.1|10
1655695660000|2022-06-20 03:27:40|10738.3|10734.3|10738|10735.2|10740|10736.2|10738|10734.1|5
1655695670000|2022-06-20 03:27:50|10737.1|10734.3|10739|10736.2|10740.1|10737.2|10737|10733.2|18
1655695680000|2022-06-20 03:28:00|10739.5|10736.7|10742|10739.2|10744.1|10741.2|10739.4|10736.6|35
1655695690000|2022-06-20 03:28:10|10743.1|10739.1|10743|10740.2|10744.1|10741.2|10743|10739.1|4
1655695700000|2022-06-20 03:28:20|10744.1|10740.1|10742|10739.2|10744.1|10740.2|10741.1|10737.1|10
1655695710000|2022-06-20 03:28:30|10740|10737.2|10742|10738|10742.1|10738.2|10740|10737.1|7
1655695720000|2022-06-20 03:28:40|10741.1|10737.1|10741.1|10737.1|10743.6|10738.2|10741|10735.6|1
1655695730000|2022-06-20 03:28:50|10742|10738|10741.1|10737.1|10742|10738|10740.1|10737.1|9
1655695740000|2022-06-20 03:29:00|10741|10738.2|10742|10738|10744.5|10741.2|10740|10736.1|13
1655695750000|2022-06-20 03:29:10|10742.1|10738.1|10740.1|10736.1|10742.1|10739.2|10739|10736|1
1655695760000|2022-06-20 03:29:20|10739|10736.2|10740|10737.2|10743.6|10739.2|10739|10734.6|9
1655695770000|2022-06-20 03:29:30|10741.1|10737.1|10740|10737.2|10741.1|10737.2|10740|10737.1|1
1655695780000|2022-06-20 03:29:40|10740.1|10736.1|10739|10736.2|10740.1|10736.2|10735.1|10732.3|13
1655695790000|2022-06-20 03:29:50|10740|10736|10740|10737.2|10740.1|10737.2|10738|10734.2|9
1655695800000|2022-06-20 03:30:00|10740.5|10737.7|10743.2|10739.2|10744.1|10740.1|10739.1|10735.1|9
1655695810000|2022-06-20 03:30:10|10742.2|10738.2|10740.1|10737.3|10743.1|10739.1|10740.1|10737.1|11
1655695820000|2022-06-20 03:30:20|10740.2|10736.2|10740.1|10736.1|10740.2|10736.7|10737.1|10734.2|7
1655695830000|2022-06-20 03:30:30|10740|10737.2|10739|10736.2|10740.1|10737.2|10739|10736.1|5
1655695840000|2022-06-20 03:30:40|10740.1|10736.1|10740.1|10736.1|10740.1|10736.3|10739|10736.1|1
1655695850000|2022-06-20 03:30:50|10744.5|10736.5|10744|10741.2|10744.5|10741.7|10741.9|10736.5|17
1655695860000|2022-06-20 03:31:00|10743.1|10740.3|10747|10744.2|10747.4|10744.6|10743|10740.1|6
1655695870000|2022-06-20 03:31:10|10748.1|10744.1|10747.9|10745.1|10748.4|10745.6|10746.1|10742.1|10
1655695880000|2022-06-20 03:31:20|10748.4|10745.6|10748|10744|10755.5|10752.1|10747.9|10744|42
1655695890000|2022-06-20 03:31:30|10747|10744.2|10748.9|10746.1|10749.1|10746.1|10744.9|10740.5|9
1655695900000|2022-06-20 03:31:40|10747.9|10745.1|10749|10745|10750|10747.1|10747.9|10744|6
1655695910000|2022-06-20 03:31:50|10747.9|10745.1|10750|10746|10750|10746.2|10747.9|10745|1
1655695920000|2022-06-20 03:32:00|10749|10746.2|10749|10745|10750.4|10747.6|10746.9|10744|13
1655695930000|2022-06-20 03:32:10|10748.9|10746.1|10750|10746|10751.1|10748.1|10748.9|10745|8
1655695940000|2022-06-20 03:32:20|10748.9|10746.1|10747.9|10745.1|10751.5|10746.1|10746.9|10743.5|10
1655695950000|2022-06-20 03:32:30|10748.1|10744.1|10749|10745|10749|10745.2|10747.9|10744.1|2
1655695960000|2022-06-20 03:32:40|10747.9|10745.1|10749|10745|10749|10745.1|10747.9|10744.5|0
1655695970000|2022-06-20 03:32:50|10748|10745.2|10747.9|10745.1|10748|10745.2|10747.9|10745.1|1
1655695980000|2022-06-20 03:33:00|10748.4|10745.6|10751.9|10749.1|10751.9|10749.1|10748.4|10745.6|9
1655695990000|2022-06-20 03:33:10|10752.4|10749.6|10752|10748|10753.1|10750.1|10750.9|10748|7
1655696000000|2022-06-20 03:33:20|10751.9|10749.1|10751.4|10748.6|10751.9|10749.1|10751.4|10748.6|4
1655696010000|2022-06-20 03:33:30|10751.9|10749.1|10751.9|10749.1|10752.4|10749.6|10751.4|10748.6|2
1655696020000|2022-06-20 03:33:40|10750.9|10748.1|10751.1|10747.1|10751.1|10748.1|10750.9|10747.1|5
1655696030000|2022-06-20 03:33:50|10750|10747.2|10749.9|10747.1|10750|10747.2|10749.9|10747.1|0
1655696040000|2022-06-20 03:34:00|10749.5|10746.7|10751.4|10748.6|10752|10749.1|10749.5|10746.7|7
1655696050000|2022-06-20 03:34:10|10752.4|10749.6|10745.9|10743.1|10753|10750.1|10745.9|10743.1|22
1655696060000|2022-06-20 03:34:20|10747.9|10743.9|10751.9|10747.9|10751.9|10748.1|10747.9|10743.9|4
1655696070000|2022-06-20 03:34:30|10750.9|10748.1|10748.9|10746.1|10751.5|10748.1|10747.9|10745|12
1655696080000|2022-06-20 03:34:40|10749|10745|10750|10746|10750|10746.1|10748.8|10745|0
1655696090000|2022-06-20 03:34:50|10750.9|10746.9|10750|10746|10750.9|10747.1|10749.9|10746|0
1655696120000|2022-06-20 03:35:20|10749.9|10747.1|10747.9|10745.1|10749.9|10747.1|10747.9|10745|5
1655696130000|2022-06-20 03:35:30|10749|10745|10748.9|10744.9|10749|10745.1|10747.9|10744.9|2
1655696140000|2022-06-20 03:35:40|10748.8|10746|10748.8|10746|10748.8|10746|10748.8|10746|0
1655696150000|2022-06-20 03:35:50|10748.9|10746.1|10746.9|10744.1|10749|10746.1|10746.9|10743.5|4
1655696160000|2022-06-20 03:36:00|10746.4|10743.6|10750|10746|10751.9|10747.9|10746.4|10743.6|1
1655696170000|2022-06-20 03:36:10|10749.9|10745.9|10746.9|10744.1|10751.5|10745.9|10746.4|10743.5|7
1655696180000|2022-06-20 03:36:20|10747.4|10744.6|10746.9|10744.1|10747.4|10744.6|10746.9|10744.1|0
1655696190000|2022-06-20 03:36:30|10746.4|10743.6|10748.9|10746.1|10751|10747.1|10746.4|10743.6|6
1655696200000|2022-06-20 03:36:40|10749.4|10746.6|10749.9|10747.1|10751.8|10748.4|10748.9|10746|3
1655696210000|2022-06-20 03:36:50|10751|10747|10752|10748|10752|10748.5|10749.9|10747|4
1655696220000|2022-06-20 03:37:00|10751.9|10749.1|10752.3|10749.5|10752.4|10749.6|10751.8|10749|2
1655696230000|2022-06-20 03:37:10|10752.8|10750|10754.8|10752|10756.9|10754|10752.8|10750|15
1655696240000|2022-06-20 03:37:20|10755.8|10753|10752.8|10750|10756.9|10753.9|10751.9|10748.9|7
1655696250000|2022-06-20 03:37:30|10752.9|10748.9|10751.9|10747.9|10752.9|10749|10750.8|10747.9|4
1655696260000|2022-06-20 03:37:40|10750.8|10748|10746.8|10744|10750.8|10748|10746.8|10743.9|9
1655696270000|2022-06-20 03:37:50|10747|10743|10747.9|10743.9|10748.9|10745.1|10746.8|10742.9|0
1655696280000|2022-06-20 03:38:00|10746.9|10742.9|10748.9|10744.9|10748.9|10744.9|10745.8|10742.9|9
1655696300000|2022-06-20 03:38:20|10748.8|10746|10751.8|10749|10752.9|10749.1|10748.8|10746|2
1655696310000|2022-06-20 03:38:30|10751.9|10747.9|10751.9|10747.9|10751.9|10747.9|10751.9|10747.9|0
1655696320000|2022-06-20 03:38:40|10752|10748|10751.9|10747.9|10752|10749|10751.8|10747.9|0
1655696330000|2022-06-20 03:38:50|10751.8|10749|10755.8|10751.8|10755.9|10753|10751.8|10748.8|5
1655696340000|2022-06-20 03:39:00|10754.9|10750.9|10757.8|10753.8|10757.8|10755|10754.7|10750.9|13
1655696350000|2022-06-20 03:39:10|10756.7|10753.9|10757.9|10753.9|10757.9|10753.9|10756.3|10753.5|4
1655696360000|2022-06-20 03:39:20|10757.8|10753.8|10756.8|10754|10757.8|10754|10755.8|10752.9|7
1655696370000|2022-06-20 03:39:30|10757.8|10755|10756.2|10753.4|10757.8|10755|10755.8|10753|8
1655696380000|2022-06-20 03:39:40|10756.3|10753.5|10756.9|10752.9|10756.9|10753.5|10755.8|10752.9|1
1655696390000|2022-06-20 03:39:50|10756.8|10754|10756.8|10754|10757.4|10754|10755.3|10752.5|7
1655696400000|2022-06-20 03:40:00|10755.9|10753.1|10755.9|10753.1|10755.9|10753.1|10755.9|10753.1|1
1655696410000|2022-06-20 03:40:10|10755.8|10753|10756.8|10754|10759.8|10757|10755.8|10753|9
1655696420000|2022-06-20 03:40:20|10757.2|10754.4|10755.8|10753|10757.2|10754.4|10755.8|10752.8|4
1655696430000|2022-06-20 03:40:30|10756.8|10754|10754.9|10750.9|10756.9|10754|10754.7|10750.9|3
1655696440000|2022-06-20 03:40:40|10753.8|10751|10751.9|10747.9|10753.9|10751|10749.8|10747|3
1655696450000|2022-06-20 03:40:50|10750.8|10748|10749.8|10747|10750.9|10748|10749.8|10746.9|0
1655696460000|2022-06-20 03:41:00|10750.8|10746.8|10754.9|10750.9|10754.9|10751.9|10748.8|10745.9|5
1655696470000|2022-06-20 03:41:10|10754.7|10751.9|10755.7|10752.9|10756.8|10753.4|10754.7|10751.9|16
1655696480000|2022-06-20 03:41:20|10756.3|10753.5|10758.9|10754.9|10758.9|10756|10756.3|10753.5|4
1655696490000|2022-06-20 03:41:30|10758.8|10754.8|10757.8|10753.8|10758.9|10756|10756.8|10753.8|2
1655696500000|2022-06-20 03:41:40|10756.8|10754|10755.8|10753|10756.8|10754|10755.7|10751.9|2
1655696510000|2022-06-20 03:41:50|10755.9|10751.9|10755.9|10751.9|10755.9|10753|10755.7|10751.9|2
1655696520000|2022-06-20 03:42:00|10756.8|10754|10757.9|10753.9|10757.9|10755|10756.8|10753.9|1
1655696530000|2022-06-20 03:42:10|10758.6|10755.8|10758.8|10756|10758.9|10756|10757.8|10754.8|5
1655696540000|2022-06-20 03:42:20|10758.3|10755.5|10755.9|10751.9|10758.3|10755.5|10754.8|10751.9|8
1655696550000|2022-06-20 03:42:30|10754.8|10752|10754.8|10752|10755.9|10753|10754.8|10751.9|2
1655696560000|2022-06-20 03:42:40|10754.9|10752.1|10757.8|10753.8|10757.8|10753.9|10754.9|10752.1|1
1655696570000|2022-06-20 03:42:50|10757.7|10754.9|10755.9|10751.9|10757.9|10755|10755.9|10751.9|13
1655696580000|2022-06-20 03:43:00|10754.8|10752|10759.8|10757|10762.9|10760|10754.3|10751.5|19
1655696590000|2022-06-20 03:43:10|10760.8|10758|10761.8|10759|10763.3|10759.5|10760.8|10755.3|13
1655696600000|2022-06-20 03:43:20|10761.9|10759.1|10763.9|10759.9|10764.3|10761.5|10761|10757|17
1655696610000|2022-06-20 03:43:30|10763|10759|10762.8|10760|10764.9|10762|10762.8|10758.9|7
1655696620000|2022-06-20 03:43:40|10762.4|10759.6|10760.8|10758|10762.4|10759.6|10758.8|10753.4|10
1655696630000|2022-06-20 03:43:50|10761.9|10757.9|10759.8|10757|10761.9|10758|10759.8|10757|2
1655696640000|2022-06-20 03:44:00|10760.3|10757.5|10760.9|10756.9|10760.9|10757.9|10759.3|10756.5|3
1655696650000|2022-06-20 03:44:10|10759.9|10757.1|10760.3|10757.5|10760.3|10757.5|10759.9|10757.1|0
1655696660000|2022-06-20 03:44:20|10759.4|10756.6|10762.8|10760|10764.9|10761|10758.8|10756|9
1655696670000|2022-06-20 03:44:30|10762.4|10759.6|10761.3|10758.5|10762.4|10759.6|10761.3|10758|7
1655696680000|2022-06-20 03:44:40|10761.4|10758.6|10761.8|10759|10762.3|10759.5|10761.3|10758.5|4
1655696690000|2022-06-20 03:44:50|10761.3|10758.5|10758.8|10756|10761.8|10759|10757.3|10754.5|9
1655696700000|2022-06-20 03:45:00|10757.5|10754.7|10756.8|10754|10759|10756|10756.3|10753.5|5
1655696720000|2022-06-20 03:45:20|10757.9|10753.9|10757.8|10755|10758.9|10755.1|10757.8|10753.9|2
1655696730000|2022-06-20 03:45:30|10758|10754|10757.8|10755|10758|10755|10757.8|10754|1
1655696750000|2022-06-20 03:45:50|10758.8|10756|10757.9|10755.1|10759|10756.1|10757.9|10755|7
1655696760000|2022-06-20 03:46:00|10757.8|10755|10758.8|10756|10759.3|10756.5|10757.3|10754.5|6
1655696770000|2022-06-20 03:46:10|10758.9|10754.9|10758.9|10754.9|10758.9|10754.9|10758.9|10754.9|1
1655696780000|2022-06-20 03:46:20|10757.8|10755|10757.8|10755|10757.8|10755|10757.8|10755|0
1655696820000|2022-06-20 03:47:00|10757.3|10754.5|10756.8|10754|10757.9|10755|10756.8|10753.9|3
1655696830000|2022-06-20 03:47:10|10757.3|10754.5|10758|10754|10758|10755|10756.8|10753.9|3
1655696840000|2022-06-20 03:47:20|10756.9|10754.1|10756.8|10754|10756.9|10754.1|10756.8|10754|0
1655696860000|2022-06-20 03:47:40|10757.9|10753.9|10761.8|10759|10762.5|10759.7|10757.8|10753.9|9
1655696870000|2022-06-20 03:47:50|10763.3|10760.5|10762.8|10760|10763.3|10760.5|10762.8|10760|3
1655696880000|2022-06-20 03:48:00|10762.3|10759.5|10762.8|10760|10763.9|10761|10761.4|10758.6|8
1655696890000|2022-06-20 03:48:10|10763.3|10760.5|10765.8|10763|10766.9|10764|10762.8|10760|13
1655696900000|2022-06-20 03:48:20|10766.7|10763.9|10766.8|10764|10768.2|10765.4|10766.7|10763.8|10
1655696910000|2022-06-20 03:48:30|10767.8|10765|10767.8|10765|10767.9|10765|10767.8|10763.9|2
1655696920000|2022-06-20 03:48:40|10767.3|10764.5|10766.8|10764|10767.9|10764.5|10766.8|10763.9|1
1655696940000|2022-06-20 03:49:00|10765.8|10763|10765.7|10762.9|10766.9|10763|10765.7|10762.9|4
1655696950000|2022-06-20 03:49:10|||||||||2
1655696960000|2022-06-20 03:49:20|||||||||1
1655696970000|2022-06-20 03:49:30|10765.2|10762.4|10764.7|10761.9|10765.2|10762.4|10764.7|10761.9|3
1655696980000|2022-06-20 03:49:40|10765.8|10761.8|10766.8|10762.8|10766.8|10762.9|10765.7|10761.8|2
1655697000000|2022-06-20 03:50:00|10765.8|10763|10766.7|10763.9|10766.8|10763.9|10765.8|10762.8|3
1655697010000|2022-06-20 03:50:10|10767.8|10763.8|10765.7|10762.9|10767.8|10763.9|10764.7|10761.8|9
1655697020000|2022-06-20 03:50:20|10766.8|10762.8|10767.8|10763.8|10767.9|10764.9|10766.8|10762.8|2
1655697030000|2022-06-20 03:50:30|10766.8|10764|10766.7|10763.9|10766.8|10764|10766.7|10763.9|0
1655697040000|2022-06-20 03:50:40|10766.9|10762.9|10766.8|10762.8|10766.9|10763.9|10766.7|10762.8|0
1655697050000|2022-06-20 03:50:50|10765.7|10762.9|10765.7|10762.9|10766.2|10763.4|10765.3|10762.5|4
1655697060000|2022-06-20 03:51:00|10765.2|10762.4|10764.2|10761.4|10765.2|10762.4|10764.2|10761.4|0
1655697070000|2022-06-20 03:51:10|10763.8|10761|10770.7|10767.9|10770.7|10767.9|10763.2|10760.4|17
1655697080000|2022-06-20 03:51:20|10770.8|10766.8|10770.2|10767.4|10770.8|10767.4|10769.7|10766.8|1
1655697090000|2022-06-20 03:51:30|10770.7|10767.9|10769.7|10766.9|10770.7|10767.9|10769.4|10765.9|3
1655697100000|2022-06-20 03:51:40|10768.8|10766|10768.7|10765.9|10769.9|10766.9|10768.7|10765.8|5
1655697110000|2022-06-20 03:51:50|10768.3|10765.5|10766.8|10764|10768.3|10765.5|10765.2|10761.9|8
1655697120000|2022-06-20 03:52:00|10767.2|10764.4|10766.9|10762.9|10767.8|10764.9|10766.7|10762.9|4
1655697130000|2022-06-20 03:52:10|10765.3|10762.5|10766.8|10762.8|10766.8|10763|10765.3|10762.5|3
1655697140000|2022-06-20 03:52:20|10765.2|10762.4|10766.8|10762.8|10766.8|10762.8|10765.2|10762.4|1
1655697150000|2022-06-20 03:52:30|10766.7|10763.9|10767.8|10763.8|10767.8|10763.9|10766.7|10763.3|0
1655697160000|2022-06-20 03:52:40|10767.9|10763.9|10764.7|10761.9|10767.9|10764.9|10764.7|10761.9|4
1655697170000|2022-06-20 03:52:50|10764.2|10761.4|10764.2|10761.4|10764.2|10761.4|10764.2|10761.4|0
1655697180000|2022-06-20 03:53:00|10764.3|10761.5|10764.8|10760.8|10764.9|10761.9|10763.2|10759.8|5
1655697190000|2022-06-20 03:53:10|10765.8|10761.8|10764.8|10762|10766.3|10763.5|10764.7|10761.8|13
1655697200000|2022-06-20 03:53:20|10765.8|10761.8|10760.7|10757.9|10765.8|10762|10760.7|10756.8|15
1655697210000|2022-06-20 03:53:30|10760.9|10756.9|10760.7|10757.9|10762.8|10758.9|10758.7|10755.8|16
1655697220000|2022-06-20 03:53:40|10759.8|10757|10759.8|10757|10759.9|10757|10758.8|10755.9|6
1655697230000|2022-06-20 03:53:50|10759.7|10756.9|10759.9|10755.9|10760.4|10757|10758.8|10755.9|4
1655697240000|2022-06-20 03:54:00|10758.8|10756|10759.8|10757|10759.8|10757|10758.8|10756|2
1655697260000|2022-06-20 03:54:20|10759.3|10756.5|10758.8|10756|10759.3|10756.5|10758.8|10756|2
1655697270000|2022-06-20 03:54:30|10758.3|10755.5|10758.3|10755.5|10758.3|10755.5|10758.3|10755.5|0
1655697280000|2022-06-20 03:54:40|10758.8|10756|10758.8|10756|10758.8|10756|10758.3|10755.5|3
1655697300000|2022-06-20 03:55:00|10758.3|10755.5|10755.9|10751.9|10758.3|10755.5|10754.8|10751.9|12
1655697310000|2022-06-20 03:55:10|10754.8|10752|10756.9|10752.9|10756.9|10754|10754.8|10752|4
1655697320000|2022-06-20 03:55:20|10756.8|10752.8|10755.9|10751.9|10756.8|10752.8|10755.9|10751.9|2
1655697330000|2022-06-20 03:55:30|10755.8|10753|10754.8|10752|10756|10753|10753.8|10751|2
1655697340000|2022-06-20 03:55:40|10755.9|10751.9|10755.9|10751.9|10755.9|10752|10754.8|10751.9|0
1655697350000|2022-06-20 03:55:50|10755.8|10753|10755.8|10753|10756.9|10753.5|10755.8|10752.9|5
1655697360000|2022-06-20 03:56:00|10754.9|10752.1|10753.8|10751|10754.9|10752.1|10753.3|10750.5|4
1655697370000|2022-06-20 03:56:10|10754.8|10752|10755.9|10751.9|10755.9|10752|10754.8|10751.9|1
1655697380000|2022-06-20 03:56:20|10754.8|10752|10754.8|10752|10754.8|10752|10754.8|10752|0
1655697400000|2022-06-20 03:56:40|10753.8|10751|10753.8|10751|10754.9|10751|10753.3|10750.5|3
1655697420000|2022-06-20 03:57:00|10754.3|10751.5|10755.9|10753.1|10755.9|10753.1|10754.3|10751.5|2
1655697430000|2022-06-20 03:57:10|10758.2|10755.4|10757.8|10755|10758.8|10756|10757.8|10755|8
1655697440000|2022-06-20 03:57:20|||||||||1
1655697460000|2022-06-20 03:57:40|10758.7|10755.9|10757.8|10755|10759.3|10756.5|10757.8|10754.9|2
1655697480000|2022-06-20 03:58:00|10757.4|10754.6|10755.8|10753|10757.8|10755|10755.8|10753|14
1655697490000|2022-06-20 03:58:10|10755.4|10752.6|10753.8|10751|10755.4|10752.6|10753.3|10750.5|9
1655697500000|2022-06-20 03:58:20|10755.9|10751.9|10754.8|10752|10755.9|10752|10754.3|10751.5|2
1655697510000|2022-06-20 03:58:30|10753.8|10751|10753.8|10751|10754.9|10751.1|10753.8|10750.9|1
1655697520000|2022-06-20 03:58:40|10753.3|10750.5|10753.8|10751|10753.8|10751|10753.3|10750.5|2
1655697540000|2022-06-20 03:59:00|10753.4|10750.6|10753.8|10751|10753.8|10751|10753.4|10750.6|1
1655697550000|2022-06-20 03:59:10|10754.9|10750.9|10755.8|10753|10756.9|10753|10754.8|10750.9|1
1655697560000|2022-06-20 03:59:20|10756.7|10753.9|10755.9|10751.9|10757.8|10755|10754.8|10751.9|4
1655697570000|2022-06-20 03:59:30|10755.7|10752.9|10749.8|10747|10755.9|10753|10749.8|10747|39
1655697580000|2022-06-20 03:59:40|10750.3|10747.5|10750.8|10748|10750.9|10748|10750.3|10746.9|2
1655697590000|2022-06-20 03:59:50|10750.3|10747.5|10750.9|10746.9|10750.9|10748|10749.8|10746.9|5
1655697600000|2022-06-20 04:00:00|10749.8|10747|10749.9|10745.9|10751|10748|10747.8|10745|5
1655697610000|2022-06-20 04:00:10|10749.3|10746.5|10744.9|10742.1|10749.9|10747|10743|10740.2|40
1655697620000|2022-06-20 04:00:20|10744.8|10742|10744.9|10742.1|10746|10743.1|10743.9|10741|8
1655697630000|2022-06-20 04:00:30|10744.4|10741.6|10743.9|10741.1|10746|10742.1|10743.4|10740.6|2
1655697640000|2022-06-20 04:00:40|10742.9|10740.1|10743|10739|10743|10740.1|10741.9|10738.9|11
1655697650000|2022-06-20 04:00:50|10743.9|10741.1|10743.9|10741.1|10744|10741.1|10742.9|10740|12
1655697660000|2022-06-20 04:01:00|10743.4|10740.6|10744.4|10741.6|10744.9|10742.1|10743.4|10740.6|4
1655697670000|2022-06-20 04:01:10|10743.4|10740.6|10743.8|10741|10744|10741.1|10743.4|10740|7
1655697680000|2022-06-20 04:01:20|10743.4|10740.6|10743|10739|10744.4|10741.6|10739.9|10736|32
1655697690000|2022-06-20 04:01:30|10743.9|10741.1|10743.8|10741|10744|10741.1|10742.9|10740|4
1655697700000|2022-06-20 04:01:40|10743.9|10741.1|10746.9|10744.1|10746.9|10744.1|10743.9|10740.9|11
1655697710000|2022-06-20 04:01:50|10746.4|10743.6|10746.9|10744.1|10746.9|10744.1|10744.9|10742.1|4
1655697720000|2022-06-20 04:02:00|10746.4|10743.6|10754.4|10751.6|10755|10752|10746.4|10743.6|39
1655697730000|2022-06-20 04:02:10|10754.9|10752.1|10753.4|10750.6|10754.9|10752.1|10753.4|10750.6|4
1655697740000|2022-06-20 04:02:20|10753.8|10751|10754.9|10750.9|10754.9|10751.1|10753.8|10750.9|1
1655697760000|2022-06-20 04:02:40|10753.9|10751.1|10756.9|10754.1|10757.9|10754.1|10753.9|10750|11
1655697770000|2022-06-20 04:02:50|10756|10753.2|10755.9|10753.1|10756.9|10754.1|10755.9|10753.1|6
1655697780000|2022-06-20 04:03:00|10755.4|10752.6|10754.9|10752.1|10755.4|10752.6|10751.9|10749|6
1655697790000|2022-06-20 04:03:10|10755.9|10753.1|10757.4|10754.6|10757.4|10754.6|10755.9|10753.1|6
1655697800000|2022-06-20 04:03:20|10757.8|10755|10758|10754|10758.4|10755.6|10757.8|10753.9|7
1655697810000|2022-06-20 04:03:30|10757.9|10755.1|10756.9|10754.1|10757.9|10755.1|10756.8|10753|3
1655697820000|2022-06-20 04:03:40|10756.4|10753.6|10756.4|10753.6|10756.4|10753.6|10756.4|10753.6|0
1655697830000|2022-06-20 04:03:50|10757.9|10755.1|10757.4|10754.6|10757.9|10755.1|10757.4|10754.6|4
1655697840000|2022-06-20 04:04:00|10756.5|10753.7|10760.4|10757.6|10761|10757.6|10756.5|10753.7|7
1655697850000|2022-06-20 04:04:10|10759.5|10756.7|10759.9|10757.1|10759.9|10757.1|10759.4|10756.6|3
1655697860000|2022-06-20 04:04:20|10760.3|10757.5|10759.9|10757.1|10760.4|10757.6|10759.8|10756|3
1655697870000|2022-06-20 04:04:30|10758.9|10756.1|10760|10756|10760|10756.1|10758.9|10755.9|4
1655697880000|2022-06-20 04:04:40|10760.9|10756.9|10759.9|10757.1|10761|10758.1|10759.8|10756|4
1655697890000|2022-06-20 04:04:50|10759.4|10756.6|10757|10753|10759.5|10756.7|10755.9|10753|5
1655697900000|2022-06-20 04:05:00|10755.9|10753.1|10754.9|10752.1|10756|10753.1|10754.4|10751.6|2
1655697910000|2022-06-20 04:05:10|||||||||1
1655697920000|2022-06-20 04:05:20|10753.9|10751.1|10752.4|10749.6|10754|10751.1|10752.4|10749.6|1
1655697940000|2022-06-20 04:05:40|10751.9|10749.1|10750.9|10748.1|10751.9|10749.1|10749.9|10746|16
1655697950000|2022-06-20 04:05:50|10750.8|10748|10751|10747|10751|10748|10749.8|10746|5
1655697960000|2022-06-20 04:06:00|10750.8|10748|10755|10751|10755|10751|10749|10746.2|13
1655697970000|2022-06-20 04:06:10|10753.9|10751.1|10756.4|10753.6|10759|10755.1|10753.9|10751.1|14
1655697980000|2022-06-20 04:06:20|10756.8|10754|10756.9|10754.1|10756.9|10754.1|10756.8|10754|3
1655698000000|2022-06-20 04:06:40|10755.9|10753.1|10756.9|10754.1|10756.9|10754.1|10755.9|10753.1|7
1655698010000|2022-06-20 04:06:50|10756.4|10753.6|10756.4|10753.6|10756.4|10753.6|10756.4|10753.6|0
1655698020000|2022-06-20 04:07:00|10756.9|10754.1|10756.9|10754.1|10757.9|10754.1|10756.9|10753.9|1
1655698060000|2022-06-20 04:07:40|10758|10754|10758.9|10756.1|10758.9|10756.1|10756.9|10754|6
1655698070000|2022-06-20 04:07:50|10758|10755.2|10758.9|10756.1|10759|10756.1|10756.4|10753.6|7
1655698110000|2022-06-20 04:08:30|||||||||7
1655698130000|2022-06-20 04:08:50|10760|10756|10757.9|10755.1|10760|10756.1|10757.4|10754.6|4
1655698140000|2022-06-20 04:09:00|10757.4|10754.6|10757.4|10754.6|10757.4|10754.6|10757.4|10754.6|0
1655698150000|2022-06-20 04:09:10|10756.9|10754.1|10756.4|10753.6|10756.9|10754.1|10756.4|10753.6|2
1655698160000|2022-06-20 04:09:20|10755.5|10752.7|10756.9|10754.1|10758|10755.1|10755.4|10752.6|5
1655698180000|2022-06-20 04:09:40|10756.8|10754|10756.8|10754|10756.8|10754|10756.8|10754|1
1655698200000|2022-06-20 04:10:00|10757|10753|10757.8|10755|10757.8|10755|10755.8|10752.9|5
1655698220000|2022-06-20 04:10:20|10757.4|10754.6|10757.8|10755|10757.8|10755|10757.3|10754.5|0
1655698230000|2022-06-20 04:10:30|10758.9|10754.9|10758.8|10756|10758.9|10756|10758.8|10754.9|2
1655698240000|2022-06-20 04:10:40|10759.3|10756.5|10758.9|10754.9|10760.2|10757.4|10757.8|10754.9|19
1655698250000|2022-06-20 04:10:50|10758.8|10756|10758.8|10756|10758.8|10756|10758.8|10756|1
1655698260000|2022-06-20 04:11:00|10758.3|10755.5|10757.3|10754.5|10758.3|10755.5|10757.3|10754.5|2
1655698270000|2022-06-20 04:11:10|10756.9|10754.1|10756.8|10754|10756.9|10754.1|10756.8|10754|2
1655698290000|2022-06-20 04:11:30|10756.3|10753.5|10756.8|10754|10756.8|10754|10756.3|10753.5|1
1655698300000|2022-06-20 04:11:40|10756.3|10753.5|10757.3|10754.5|10757.3|10754.5|10756.3|10753.5|2
1655698310000|2022-06-20 04:11:50|10756.9|10754.1|10756.8|10754|10756.9|10754.1|10756.4|10753.6|1
1655698320000|2022-06-20 04:12:00|10757.9|10753.9|10757.8|10755|10757.9|10755|10757.8|10753.9|2
1655698340000|2022-06-20 04:12:20|10759|10755.1|10756.8|10754|10759|10755.1|10756.4|10753.6|3
1655698350000|2022-06-20 04:12:30|10756.3|10753.5|10752.8|10750|10756.3|10753.5|10752.8|10748.9|11
1655698360000|2022-06-20 04:12:40|10752.4|10749.6|10750.9|10746.9|10753.3|10750.5|10746.8|10742|52
1655698370000|2022-06-20 04:12:50|10750.8|10748|10748.8|10746|10750.8|10748|10748.8|10746|0
1655698380000|2022-06-20 04:13:00|10748.9|10746.1|10748.8|10746|10749.3|10746.5|10748.8|10746|0
1655698390000|2022-06-20 04:13:10|10749|10745|10748.8|10746|10749|10746|10748.8|10744.9|4
1655698400000|2022-06-20 04:13:20|10749.2|10746.4|10748.9|10744.9|10749.2|10746.4|10748.3|10744.9|3
1655698410000|2022-06-20 04:13:30|10748.8|10746|10749.3|10746.5|10750.8|10748|10748.8|10746|10
1655698420000|2022-06-20 04:13:40|10748.9|10746.1|10751.3|10748.5|10752.8|10750|10748.9|10746.1|31
1655698430000|2022-06-20 04:13:50|10749.9|10747.1|10749.9|10747.1|10749.9|10747.1|10749.9|10747.1|1
1655698440000|2022-06-20 04:14:00|10748.8|10746|10748.8|10746|10748.8|10746|10748.8|10746|1
1655698460000|2022-06-20 04:14:20|||||||||1
1655698470000|2022-06-20 04:14:30|10748.4|10745.6|10749.8|10747|10749.8|10747|10747.8|10744.9|10
1655698480000|2022-06-20 04:14:40|10750.9|10746.9|10750.8|10748|10750.9|10748|10750.8|10746.9|0
1655698490000|2022-06-20 04:14:50|10751|10747|10750.9|10746.9|10751|10747|10750.9|10746.9|1
1655698500000|2022-06-20 04:15:00|10750.8|10748|10750.9|10748.1|10750.9|10748.1|10750.8|10748|1
1655698510000|2022-06-20 04:15:10|10751.3|10748.5|10750.8|10748|10751.3|10748.5|10750.8|10748|0
1655698520000|2022-06-20 04:15:20|10751.3|10748.5|10751.3|10748.5|10751.3|10748.5|10751.3|10748.5|0
1655698530000|2022-06-20 04:15:30|10750.4|10747.6|10749.8|10747|10750.8|10748|10749.8|10747|4
1655698540000|2022-06-20 04:15:40|10750.9|10746.9|10749.8|10747|10750.9|10748|10749.8|10746.9|0
1655698550000|2022-06-20 04:15:50|10750.9|10746.9|10750.9|10748.1|10751.3|10748.5|10750.8|10746.9|0
1655698560000|2022-06-20 04:16:00|10750.8|10748|10753.8|10751|10756|10753|10750.8|10747|23
1655698570000|2022-06-20 04:16:10|10754|10750|10753.9|10749.9|10754|10751|10753.8|10749.9|0
1655698580000|2022-06-20 04:16:20|10754.2|10751.4|10752.8|10750|10754.2|10751.4|10752.8|10749.9|0
1655698590000|2022-06-20 04:16:30|10753.9|10749.9|10753.9|10749.9|10753.9|10749.9|10753.9|10749.9|0
1655698600000|2022-06-20 04:16:40|10754.2|10751.4|10753.9|10749.9|10754.2|10751.4|10753.8|10749.9|2
1655698610000|2022-06-20 04:16:50|10752.8|10750|10752.8|10750|10752.8|10750|10752.8|10750|0
1655698620000|2022-06-20 04:17:00|10752.9|10750.1|10755.9|10751.9|10756|10752.1|10752.8|10748.9|5
1655698630000|2022-06-20 04:17:10|10755.8|10753|10755.8|10753|10755.8|10753|10755.8|10753|0
1655698660000|2022-06-20 04:17:40|10754.9|10752.1|10753.8|10751|10755.9|10752.1|10753.5|10750.7|4
1655698670000|2022-06-20 04:17:50|||||||||1
1655698690000|2022-06-20 04:18:10|10755.6|10752.8|10754.8|10752|10755.8|10753|10754.8|10750.9|5
1655698700000|2022-06-20 04:18:20|10754.9|10752.1|10755.8|10753|10756|10753|10754.8|10751.9|4
1655698710000|2022-06-20 04:18:30|10754.8|10752|10753.8|10751|10755|10752|10753.8|10751|2
1655698720000|2022-06-20 04:18:40|10753.3|10750.5|10754.8|10752|10755.9|10752.1|10753.3|10750.5|3
1655698730000|2022-06-20 04:18:50|10755.3|10752.5|10758.8|10756|10759.8|10757|10755.3|10752.5|23
1655698740000|2022-06-20 04:19:00|10758.4|10755.6|10759.8|10757|10759.9|10757|10758.3|10755.5|0
1655698760000|2022-06-20 04:19:20|10758.8|10756|10758.8|10756|10758.8|10756|10758.8|10756|2
1655698770000|2022-06-20 04:19:30|10758.9|10756.1|10758.8|10756|10758.9|10756.1|10758.8|10756|1
1655698780000|2022-06-20 04:19:40|10758.3|10755.5|10755.8|10753|10758.3|10755.5|10755.8|10753|3
1655698790000|2022-06-20 04:19:50|10756.7|10753.9|10756.8|10754|10756.8|10754|10756.7|10753.9|2
1655698800000|2022-06-20 04:20:00|10757.7|10754.9|10757.8|10755|10759.2|10756.4|10757.7|10754.8|4
1655698820000|2022-06-20 04:20:20|10757.9|10753.9|10757.3|10754.5|10757.9|10754.5|10756.4|10753.6|1
1655698830000|2022-06-20 04:20:30|10756.9|10752.9|10757.3|10754.5|10757.3|10754.5|10754.3|10751.5|3
1655698840000|2022-06-20 04:20:40|10756.8|10754|10756.8|10754|10756.8|10754|10756.8|10754|5
1655698850000|2022-06-20 04:20:50|10757.3|10754.5|10757.3|10754.5|10757.3|10754.5|10757.3|10754.5|0
1655698860000|2022-06-20 04:21:00|||||||||1
1655698880000|2022-06-20 04:21:20|10756.8|10754|10756.3|10753.5|10756.8|10754|10756.3|10753.5|1
1655698890000|2022-06-20 04:21:30|10756.8|10754|10757.8|10755|10759.9|10757|10756.8|10753.9|7
1655698900000|2022-06-20 04:21:40|10758.8|10754.8|10760.3|10757.5|10760.3|10757.5|10758.2|10754.8|20
1655698910000|2022-06-20 04:21:50|10759.3|10756.5|10759.8|10757|10759.9|10757|10758.8|10755.9|13
1655698920000|2022-06-20 04:22:00|10760.2|10757.4|10758.8|10756|10760.3|10757.5|10758.8|10755.8|7
1655698930000|2022-06-20 04:22:10|10759.2|10756.4|10759.2|10756.4|10759.2|10756.4|10759.2|10756.4|0
1655698940000|2022-06-20 04:22:20|10758.8|10756|10759.9|10755.9|10759.9|10756|10758.8|10755.8|1
1655698950000|2022-06-20 04:22:30|10758.8|10756|10758.8|10756|10758.8|10756|10758.8|10756|0
1655698970000|2022-06-20 04:22:50|10758.3|10755.5|10756.8|10754|10758.3|10755.5|10756.8|10754|1
1655698980000|2022-06-20 04:23:00|10757.8|10755|10757.8|10755|10757.8|10755|10757.8|10755|1
1655698990000|2022-06-20 04:23:10|10756.8|10754|10756.8|10754|10757.9|10755|10756.3|10753.5|5
1655699000000|2022-06-20 04:23:20|10757.8|10753.8|10757.9|10753.9|10757.9|10755|10757.2|10753.8|0
1655699010000|2022-06-20 04:23:30|10757.8|10753.8|10753.3|10750.5|10757.8|10754|10753.3|10750.5|12
1655699020000|2022-06-20 04:23:40|10753|10749|10750.8|10748|10753|10749.9|10750.8|10747.8|10
1655699030000|2022-06-20 04:23:50|10750.3|10747.5|10749.8|10747|10750.8|10748|10749.8|10747|1
1655699040000|2022-06-20 04:24:00|||||||||3
1655699060000|2022-06-20 04:24:20|10749.9|10745.9|10751.9|10747.9|10751.9|10749|10749.7|10745.9|4
1655699070000|2022-06-20 04:24:30|10750.4|10747.6|10750.8|10748|10751.9|10749|10750.4|10747.6|3
1655699080000|2022-06-20 04:24:40|10749.8|10747|10749.8|10747|10749.8|10747|10749.8|10747|0
1655699090000|2022-06-20 04:24:50|10749.9|10745.9|10749.9|10745.9|10749.9|10745.9|10749.9|10745.9|1
1655699100000|2022-06-20 04:25:00|10749.3|10746.5|10748.8|10746|10749.9|10746.5|10748.8|10745.9|4
1655699110000|2022-06-20 04:25:10|10748.3|10745.5|10746.8|10744|10748.3|10745.5|10746.8|10744|4
1655699120000|2022-06-20 04:25:20|10747.8|10745|10748.8|10744.8|10750.4|10745|10747.8|10742.4|4
1655699130000|2022-06-20 04:25:30|10747.9|10743.9|10747.8|10745|10747.9|10745|10746.8|10743.8|1
1655699160000|2022-06-20 04:26:00|10748.8|10746|10751.8|10749|10751.9|10749|10746.8|10743.8|13
1655699170000|2022-06-20 04:26:10|10751.9|10747.9|10750.8|10748|10752.3|10748|10749.3|10744.3|15
1655699180000|2022-06-20 04:26:20|10750.9|10746.9|10750.8|10748|10750.9|10748|10750.3|10746.9|1
1655699190000|2022-06-20 04:26:30|10751.9|10747.9|10751.8|10749|10752.7|10749.9|10751.3|10747.9|3
1655699200000|2022-06-20 04:26:40|10752.9|10748.9|10752.8|10750|10753.9|10750.5|10752.8|10748.9|1
1655699230000|2022-06-20 04:27:10|10752.3|10749.5|10751.8|10749|10752.3|10749.5|10751.8|10749|0
1655699260000|2022-06-20 04:27:40|10751.3|10748.5|10752.9|10748.9|10752.9|10749|10750.8|10748|2
1655699270000|2022-06-20 04:27:50|10751.8|10749|10753.9|10749.9|10753.9|10750|10751.8|10749|1
1655699280000|2022-06-20 04:28:00|10752.8|10750|10752.8|10750|10752.8|10750|10752.8|10750|1
1655699290000|2022-06-20 04:28:10|10751.9|10749.1|10750.8|10748|10751.9|10749.1|10750.8|10747.9|0
1655699300000|2022-06-20 04:28:20|10752.9|10748.9|10753.9|10749.9|10753.9|10750|10752.3|10748.9|1
1655699310000|2022-06-20 04:28:30|||||||||2
1655699320000|2022-06-20 04:28:40|10752.8|10750|10750.8|10748|10753.4|10750|10750.8|10748|4
1655699330000|2022-06-20 04:28:50|10750.9|10746.9|10749.8|10747|10751.2|10748.4|10749.8|10746.9|2
1655699350000|2022-06-20 04:29:10|10750.2|10747.4|10750.2|10747.4|10750.2|10747.4|10750.2|10747.4|0
1655699360000|2022-06-20 04:29:20|10750.7|10747.9|10750.8|10748|10750.9|10748|10749.8|10746.8|2
1655699370000|2022-06-20 04:29:30|10750.3|10747.5|10753.3|10750.5|10753.9|10750.5|10749.8|10747|3
1655699380000|2022-06-20 04:29:40|10753.7|10750.9|10752.8|10750|10753.9|10751|10752.8|10749.9|0
1655699390000|2022-06-20 04:29:50|10753.8|10749.8|10756.8|10754|10759.9|10757|10753.8|10749.8|15
1655699400000|2022-06-20 04:30:00|10757.7|10754.9|10766.2|10763.4|10767.8|10765|10756.7|10752.9|36
1655699410000|2022-06-20 04:30:10|10767.2|10764.4|10766.7|10763.9|10768.7|10765.9|10766.7|10763.9|11
1655699420000|2022-06-20 04:30:20|10767.2|10764.4|10765.8|10761.8|10767.2|10764.4|10765.7|10761.8|7
1655699430000|2022-06-20 04:30:30|10765.7|10762.9|10767.8|10763.8|10768.8|10765.4|10765.7|10762.9|8
1655699440000|2022-06-20 04:30:40|10766.8|10764|10771.7|10768.9|10772.8|10769|10766.7|10763.8|20
1655699450000|2022-06-20 04:30:50|10770.8|10768|10770.7|10767.9|10771.2|10768.4|10769.3|10766.5|4
1655699460000|2022-06-20 04:31:00|10770.3|10767.5|10769.7|10766.9|10771.8|10768.4|10769.3|10766.5|7
1655699470000|2022-06-20 04:31:10|10769.2|10766.4|10768.9|10764.9|10769.2|10766.4|10768.7|10764.9|2
1655699480000|2022-06-20 04:31:20|10766.8|10764|10767.8|10763.8|10767.8|10764|10766.7|10763.8|0
1655699490000|2022-06-20 04:31:30|10766.7|10763.9|10764.8|10760.8|10766.7|10763.9|10764.8|10760.8|2
1655699500000|2022-06-20 04:31:40|10765.7|10761.7|10764.2|10761.4|10765.7|10761.9|10763.3|10760.5|5
1655699510000|2022-06-20 04:31:50|10763.8|10761|10762.7|10759.9|10763.8|10761|10762.3|10759.5|3
1655699520000|2022-06-20 04:32:00|10763.6|10760.8|10763.7|10760.9|10763.9|10760.9|10763.6|10759.8|2
1655699530000|2022-06-20 04:32:10|10764.8|10760.8|10764.8|10760.8|10764.8|10760.8|10764.8|10760.8|2
1655699540000|2022-06-20 04:32:20|10763.8|10759.8|10764.8|10760.8|10764.8|10760.9|10763.7|10759.8|2
1655699560000|2022-06-20 04:32:40|10765.6|10762.8|10762.7|10759.9|10766.8|10762.8|10762.7|10759.9|8
1655699580000|2022-06-20 04:33:00|10761.8|10759|10763.9|10759.9|10763.9|10760|10761.2|10758.4|6
1655699590000|2022-06-20 04:33:10|10762.8|10760|10762.9|10758.9|10763.9|10760|10761.3|10758.5|3
1655699600000|2022-06-20 04:33:20|10762.8|10760|10762.8|10760|10762.8|10760|10762.8|10760|0
1655699620000|2022-06-20 04:33:40|10763.9|10759.9|10764.9|10760.9|10764.9|10760.9|10763.9|10759.9|1
1655699630000|2022-06-20 04:33:50|10763.8|10761|10764|10760|10764|10761|10763.8|10760|2
1655699640000|2022-06-20 04:34:00|10763.9|10759.9|10764.9|10760.9|10764.9|10761|10763.8|10759.9|1
1655699650000|2022-06-20 04:34:10|10764.8|10762|10761.8|10759|10765.9|10762.5|10761.8|10758.9|7
1655699660000|2022-06-20 04:34:20|10762.7|10759.9|10762.8|10760|10764.4|10760|10761.8|10756.4|9
1655699670000|2022-06-20 04:34:30|10762.9|10758.9|10762.8|10760|10762.9|10760|10762.8|10758.9|1
1655699680000|2022-06-20 04:34:40|10762.9|10758.9|10761.8|10759|10762.9|10759|10761.8|10758.9|1
1655699690000|2022-06-20 04:34:50|10761.9|10757.9|10760.3|10757.5|10761.9|10758|10760.3|10757.5|0
1655699700000|2022-06-20 04:35:00|10760.8|10758|10762.3|10759.5|10762.8|10760|10760.8|10757.9|1
1655699710000|2022-06-20 04:35:10|10761.8|10759|10762.9|10758.9|10762.9|10760|10761.8|10758.9|1
1655699720000|2022-06-20 04:35:20|10761.8|10759|10761.8|10759|10762.9|10759.5|10761.8|10758.9|0
1655699730000|2022-06-20 04:35:30|10761.3|10758.5|10761.3|10758.5|10761.3|10758.5|10761.3|10758.5|0
1655699740000|2022-06-20 04:35:40|10761.8|10759|10761.8|10759|10763.3|10760.5|10761.8|10759|6
1655699750000|2022-06-20 04:35:50|10761.4|10758.6|10761.3|10758.5|10761.4|10758.6|10761.3|10758.5|0
1655699760000|2022-06-20 04:36:00|10760.4|10757.6|10761.8|10759|10762.3|10759.5|10760.3|10757.5|4
1655699770000|2022-06-20 04:36:10|10761.4|10758.6|10761.8|10759|10762.3|10759.5|10761.3|10758.5|2
1655699780000|2022-06-20 04:36:20|10762.9|10758.9|10764.3|10761.5|10764.3|10761.5|10762.8|10758.9|6
1655699790000|2022-06-20 04:36:30|10764.4|10761.6|10765.8|10763|10765.8|10763|10764.4|10761.6|6
1655699800000|2022-06-20 04:36:40|10766.9|10762.9|10770|10766|10770.2|10767|10766.9|10762.9|4
1655699810000|2022-06-20 04:36:50|10769.8|10767|10769|10765|10769.9|10767|10768.9|10765|0
1655699820000|2022-06-20 04:37:00|10768.9|10764.9|10768.8|10766|10769.3|10766.5|10768.8|10764.9|3
1655699830000|2022-06-20 04:37:10|10768.3|10765.5|10768.3|10765.5|10768.3|10765.5|10767.4|10764.6|2
1655699840000|2022-06-20 04:37:20|10768.8|10766|10768.8|10766|10768.8|10766|10768.8|10766|1
1655699850000|2022-06-20 04:37:30|10768.9|10766.1|10769.8|10767|10769.8|10767|10768.9|10766.1|1
1655699860000|2022-06-20 04:37:40|||||||||1
1655699890000|2022-06-20 04:38:10|10770.7|10767.9|10774.8|10772|10775.9|10773|10770.7|10767.9|27
1655699900000|2022-06-20 04:38:20|10774.4|10771.6|10773.8|10771|10775.3|10772.5|10773.3|10770.5|7
1655699910000|2022-06-20 04:38:30|10774.8|10770.8|10774.8|10772|10776.8|10772.9|10773.8|10770.8|8
1655699920000|2022-06-20 04:38:40|10774.9|10770.9|10774.7|10771.9|10774.9|10771.9|10773.8|10770.9|5
1655699930000|2022-06-20 04:38:50|10775.9|10771.8|10774.8|10772|10775.9|10772|10774.8|10771.8|3
1655699940000|2022-06-20 04:39:00|10774.7|10771.9|10773.9|10769.9|10774.9|10771.9|10773.8|10769.9|5
1655699950000|2022-06-20 04:39:10|10773.8|10771|10772.8|10768.8|10773.9|10771|10771.8|10768.8|2
1655699960000|2022-06-20 04:39:20|10772.7|10769.9|10772.8|10770|10773.3|10770|10771.3|10767.9|1
1655699980000|2022-06-20 04:39:40|10773.2|10770.4|10773.7|10770.9|10773.7|10770.9|10773.2|10770.4|3
1655699990000|2022-06-20 04:39:50|10773.8|10771|10773.8|10771|10773.8|10771|10773.8|10771|0
1655700000000|2022-06-20 04:40:00|10773.9|10769.9|10772.9|10768.9|10773.9|10770|10772.8|10768.8|0
1655700010000|2022-06-20 04:40:10|10772.8|10770|10772.8|10770|10772.8|10770|10772.8|10770|0
1655700020000|2022-06-20 04:40:20|10772.9|10768.9|10772.8|10768.8|10772.9|10768.9|10772.8|10768.8|0
1655700040000|2022-06-20 04:40:40|10771.7|10768.9|10772.7|10769.9|10772.8|10769.9|10771.7|10768.8|1
1655700050000|2022-06-20 04:40:50|10772.9|10768.9|10772.9|10768.9|10772.9|10769.9|10772.7|10768.8|0
1655700060000|2022-06-20 04:41:00|10772.8|10768.8|10769.8|10767|10772.8|10769|10769.3|10766.5|3
1655700070000|2022-06-20 04:41:10|10769.9|10765.9|10769.9|10765.9|10769.9|10765.9|10769.9|10765.9|1
1655700080000|2022-06-20 04:41:20|10769.8|10767|10769.9|10765.9|10769.9|10767|10769.8|10765.9|0
1655700090000|2022-06-20 04:41:30|10769.8|10767|10769.9|10765.9|10769.9|10767|10769.8|10765.9|0
1655700100000|2022-06-20 04:41:40|10769.8|10767|10769.9|10765.9|10769.9|10767|10769.8|10765.9|0
1655700110000|2022-06-20 04:41:50|10768.8|10766|10763.8|10761|10769|10766|10763.8|10761|6
1655700120000|2022-06-20 04:42:00|10764.3|10761.5|10765.8|10761.8|10766.3|10762.4|10764.3|10761.5|0
1655700130000|2022-06-20 04:42:10|10764.8|10762|10767.8|10763.8|10767.8|10763.8|10764.8|10761.8|2
1655700140000|2022-06-20 04:42:20|10766.3|10763.5|10767.9|10763.9|10770.3|10764.9|10766.3|10762.3|11
1655700150000|2022-06-20 04:42:30|10767.8|10763.8|10767.8|10763.8|10767.8|10763.8|10767.8|10763.8|0
1655700160000|2022-06-20 04:42:40|10766.8|10764|10766.7|10763.9|10766.8|10764|10766.7|10763.9|0
1655700180000|2022-06-20 04:43:00|10768.2|10765.4|10767.7|10764.9|10768.2|10765.4|10767.7|10763.8|1
1655700190000|2022-06-20 04:43:10|10767.8|10763.8|10766.8|10764|10767.8|10764.9|10766.8|10763.8|1
1655700200000|2022-06-20 04:43:20|10766.7|10763.9|10767.7|10764.9|10767.7|10764.9|10766.7|10763.9|0
1655700210000|2022-06-20 04:43:30|10767.8|10763.8|10767.2|10764.4|10767.8|10764.8|10766.3|10763.5|2
1655700220000|2022-06-20 04:43:40|10767.7|10764.9|10767.7|10764.9|10767.7|10764.9|10767.7|10764.9|1
1655700230000|2022-06-20 04:43:50|10767.8|10763.8|10767.8|10763.8|10767.8|10763.8|10767.8|10763.8|3
1655700240000|2022-06-20 04:44:00|10767.7|10764.9|10767.7|10764.9|10767.7|10764.9|10767.7|10764.9|0
1655700250000|2022-06-20 04:44:10|10769.8|10765.8|10766.7|10763.9|10769.8|10765.9|10766.7|10763.9|12
1655700260000|2022-06-20 04:44:20|10766.2|10763.4|10765.8|10763|10766.2|10763.4|10765.8|10761.9|4
1655700270000|2022-06-20 04:44:30|10765.9|10761.8|10764.8|10762|10765.9|10762.9|10763.8|10760.9|5
1655700280000|2022-06-20 04:44:40|10765.2|10762.4|10765.2|10762.4|10765.2|10762.4|10765.2|10762.4|0
1655700290000|2022-06-20 04:44:50|10764.9|10760.9|10763.8|10761|10764.9|10761|10763.8|10760.9|4
1655700300000|2022-06-20 04:45:00|10762.9|10758.9|10763.7|10760.9|10764.8|10761.9|10761.8|10758.8|8
1655700310000|2022-06-20 04:45:10|10764.8|10760.8|10763.8|10761|10764.9|10761.5|10763.7|10760.8|1
1655700320000|2022-06-20 04:45:20|10763.7|10760.9|10764.7|10761.9|10764.9|10761.9|10763.7|10760.8|0
1655700340000|2022-06-20 04:45:40|10765.2|10762.4|10765.7|10762.9|10767.8|10763.9|10765.2|10762.4|2
1655700350000|2022-06-20 04:45:50|10765.3|10762.5|10765.2|10762.4|10765.3|10762.5|10765.2|10762.4|0
1655700360000|2022-06-20 04:46:00|10765.7|10762.9|10765.7|10762.9|10766.8|10762.9|10765.7|10762.8|2
1655700370000|2022-06-20 04:46:10|10766.3|10763.5|10766.7|10763.9|10766.7|10763.9|10766.3|10763.5|0
1655700380000|2022-06-20 04:46:20|10767.8|10763.8|10767.9|10763.9|10768.9|10765.9|10767.8|10763.8|4
1655700390000|2022-06-20 04:46:30|10767.7|10764.9|10767.9|10763.9|10767.9|10764.9|10767.7|10763.9|3
1655700400000|2022-06-20 04:46:40|10766.8|10764|10767.7|10764.9|10767.7|10764.9|10766.8|10764|2
1655700440000|2022-06-20 04:47:20|10767.8|10763.8|10766.8|10764|10767.8|10764|10766.8|10763.8|1
1655700450000|2022-06-20 04:47:30|10766.7|10763.9|10766.7|10763.9|10767.8|10764.9|10766.7|10763.8|0
1655700460000|2022-06-20 04:47:40|10765.8|10763|10765.8|10763|10765.8|10763|10765.8|10763|3
1655700470000|2022-06-20 04:47:50|10766.2|10763.4|10765.8|10763|10767.1|10764.3|10765.8|10763|1
1655700480000|2022-06-20 04:48:00|10766.7|10763.9|10767.8|10763.8|10767.8|10763.9|10766.7|10763.8|2
1655700490000|2022-06-20 04:48:10|10767.7|10764.9|10767.9|10763.9|10767.9|10764.9|10767.7|10763.9|0
1655700500000|2022-06-20 04:48:20|10767.7|10764.9|10765.8|10763|10767.7|10764.9|10765.8|10763|0
1655700530000|2022-06-20 04:48:50|10765.9|10761.9|10765.8|10763|10765.9|10763|10765.8|10761.9|0
1655700540000|2022-06-20 04:49:00|10765.9|10761.9|10765.9|10761.9|10765.9|10761.9|10765.9|10761.9|0
1655700550000|2022-06-20 04:49:10|10765.8|10763|10765.8|10763|10765.8|10763|10765.8|10763|0
1655700560000|2022-06-20 04:49:20|10765.9|10761.9|10764.8|10762|10765.9|10762|10764.8|10761.9|0
1655700570000|2022-06-20 04:49:30|10765|10761|10763.9|10759.9|10765|10761|10762.8|10759.4|5
1655700580000|2022-06-20 04:49:40|10763.8|10761|10763.8|10761|10763.8|10761|10763.8|10761|1
1655700590000|2022-06-20 04:49:50|10765.7|10761.7|10764.9|10760.9|10765.7|10761.9|10763.8|10760.8|12
1655700600000|2022-06-20 04:50:00|10764.7|10761.9|10764.7|10761.9|10764.7|10761.9|10764.7|10761.9|0
1655700610000|2022-06-20 04:50:10|10765.9|10762.5|10765.7|10762.9|10765.9|10762.9|10765.3|10762.5|0
1655700620000|2022-06-20 04:50:20|10764.8|10762|10765.7|10762.9|10765.8|10762.9|10764.8|10761.8|2
1655700630000|2022-06-20 04:50:30|10765.8|10763|10765.8|10763|10765.8|10763|10765.8|10763|0
1655700640000|2022-06-20 04:50:40|10765.9|10761.9|10765.9|10761.9|10765.9|10761.9|10765.9|10761.9|0
1655700650000|2022-06-20 04:50:50|10765.7|10762.9|10765.7|10762.9|10766.3|10762.9|10764.7|10761.8|0
1655700670000|2022-06-20 04:51:10|10766.2|10763.4|10767.7|10764.9|10768.8|10765.9|10766.2|10763.4|3
1655700680000|2022-06-20 04:51:20|10766.7|10763.9|10773.7|10770.9|10773.9|10771|10766.7|10763.9|27
1655700690000|2022-06-20 04:51:30|10773.8|10771|10772.7|10769.9|10773.8|10771|10771.7|10768.8|3
1655700700000|2022-06-20 04:51:40|10771.7|10768.9|10771.8|10767.8|10772.9|10769.9|10771.3|10767.8|12
1655700710000|2022-06-20 04:51:50|10771.7|10768.9|10771.7|10768.9|10771.7|10768.9|10771.7|10768.9|0
1655700720000|2022-06-20 04:52:00|10772.6|10769.8|10774.7|10771.9|10774.7|10771.9|10772.6|10769.8|9
1655700730000|2022-06-20 04:52:10|10773.8|10769.8|10772.8|10770|10775.4|10772.6|10772.8|10768.9|20
1655700740000|2022-06-20 04:52:20|||||||||1
1655700750000|2022-06-20 04:52:30|10773.8|10771|10771.8|10769|10773.8|10771|10771.8|10769|2
1655700760000|2022-06-20 04:52:40|10769.9|10765.9|10766.7|10763.9|10769.9|10767|10766.7|10763.9|20
1655700770000|2022-06-20 04:52:50|10766.9|10762.9|10768.9|10764.9|10768.9|10766|10766.7|10762.9|5
1655700780000|2022-06-20 04:53:00|10766.8|10764|10766.8|10764|10766.8|10764|10766.8|10764|0
1655700790000|2022-06-20 04:53:10|10767.2|10764.4|10767.8|10765|10767.8|10765|10767.2|10764.4|2
1655700800000|2022-06-20 04:53:20|10771.3|10763.3|10770.8|10768|10771.8|10768|10770.7|10763.3|6
1655700810000|2022-06-20 04:53:30|10770.9|10766.9|10768.8|10766|10770.9|10766.9|10768.7|10764.9|8
1655700820000|2022-06-20 04:53:40|10768.9|10764.9|10768.8|10766|10769.3|10766|10767.8|10764.8|1
1655700830000|2022-06-20 04:53:50|10769.8|10767|10766.9|10762.9|10769.9|10767|10766.8|10762.9|4
1655700840000|2022-06-20 04:54:00|10765.8|10763|10764.8|10762|10765.9|10763|10764.8|10761.9|0
1655700850000|2022-06-20 04:54:10|10764.3|10761.5|10764.8|10762|10764.8|10762|10764.3|10761.5|1
1655700870000|2022-06-20 04:54:30|10765.2|10762.4|10769.8|10767|10769.9|10767|10765.2|10762.4|5
1655700880000|2022-06-20 04:54:40|10770.8|10766.8|10767.9|10763.9|10770.8|10767|10767.8|10763.9|8
1655700890000|2022-06-20 04:54:50|10766.8|10764|10765.8|10763|10767.3|10764|10765.8|10762.9|2
1655700900000|2022-06-20 04:55:00|10764.8|10761.8|10765.9|10761.9|10765.9|10763|10764.8|10761.8|2
1655700910000|2022-06-20 04:55:10|10764.4|10761.6|10760.3|10757.5|10764.4|10761.6|10760.3|10757.5|11
1655700920000|2022-06-20 04:55:20|10759.8|10757|10758.8|10756|10764.4|10761.4|10758.8|10756|33
1655700930000|2022-06-20 04:55:30|10758.7|10755.9|10760.8|10756.8|10760.8|10757|10758.7|10755.9|9
1655700940000|2022-06-20 04:55:40|10761.2|10758|10762.7|10759.9|10762.7|10759.9|10759.8|10756.8|7
1655700950000|2022-06-20 04:55:50|10763.6|10760.8|10764.8|10760.8|10764.8|10761|10763.6|10760.8|2
1655700960000|2022-06-20 04:56:00|10764.7|10761.9|10762.8|10760|10765.9|10762.9|10762.8|10759.8|5
1655700980000|2022-06-20 04:56:20|10763.8|10761|10766.8|10762.8|10766.8|10762.8|10763.8|10759.8|5
1655700990000|2022-06-20 04:56:30|10766.9|10762.9|10766.8|10764|10766.9|10764|10766.8|10762.9|0
1655701000000|2022-06-20 04:56:40|10767.7|10764.9|10768.8|10764.8|10768.9|10766|10767.7|10764.8|4
1655701010000|2022-06-20 04:56:50|10768.7|10765.9|10769.8|10765.8|10769.9|10767|10768.7|10765.8|0
1655701020000|2022-06-20 04:57:00|10768.8|10766|10767.8|10765|10770.8|10768|10767.8|10765|12
1655701030000|2022-06-20 04:57:10|10768.8|10764.8|10769.7|10766.9|10770.8|10767.9|10765.7|10761.9|9
1655701040000|2022-06-20 04:57:20|10769.8|10765.8|10768.7|10765.9|10769.8|10765.9|10768.7|10764.8|2
1655701050000|2022-06-20 04:57:30|10768.8|10764.8|10768.8|10764.8|10768.8|10764.8|10768.8|10764.8|0
1655701060000|2022-06-20 04:57:40|10767.7|10764.9|10767.8|10763.8|10767.8|10764.9|10766.7|10763.8|4
1655701070000|2022-06-20 04:57:50|||||||||1
1655701080000|2022-06-20 04:58:00|10765.7|10762.9|10764.8|10760.8|10765.8|10762.9|10763.7|10759.8|4
1655701090000|2022-06-20 04:58:10|10766.7|10763.9|10771.7|10768.9|10771.7|10768.9|10766.7|10763.3|1
1655701100000|2022-06-20 04:58:20|10771.3|10768.5|10770.8|10768|10771.7|10768.9|10770.8|10768|12
1655701110000|2022-06-20 04:58:30|10770.7|10767.9|10771.8|10767.8|10771.8|10768.9|10770.7|10767.8|0
1655701120000|2022-06-20 04:58:40|10770.8|10768|10770.7|10767.9|10770.8|10768|10770.7|10767.9|0
1655701130000|2022-06-20 04:58:50|10770.3|10767.5|10768.9|10764.9|10770.3|10767.5|10768.7|10764.9|2
1655701150000|2022-06-20 04:59:10|10767.8|10765|10767.8|10765|10768.9|10765.9|10767.8|10764.8|0
1655701160000|2022-06-20 04:59:20|10768.8|10764.8|10771.1|10768.3|10771.1|10768.3|10768.7|10764.8|8
1655701170000|2022-06-20 04:59:30|10771.2|10768.4|10770.7|10767.9|10772.1|10769.3|10770.3|10767.5|14
1655701180000|2022-06-20 04:59:40|10770.8|10766.8|10770.7|10767.9|10770.8|10767.9|10769.7|10766.8|0
1655701190000|2022-06-20 04:59:50|10770.8|10766.8|10768.7|10765.9|10770.8|10767.9|10768.7|10765.9|3
1655701200000|2022-06-20 05:00:00|10767.8|10765|10767.8|10763.8|10768.7|10765.9|10766.7|10762.8|9
1655701210000|2022-06-20 05:00:10|10768.8|10764.8|10770.8|10766.8|10771.3|10767.9|10767.7|10762.3|8
1655701220000|2022-06-20 05:00:20|10770.7|10767.9|10773.7|10770.9|10774.2|10771.4|10770.7|10766.8|11
1655701230000|2022-06-20 05:00:30|10773.8|10771|10774.7|10771.9|10775.7|10772.9|10773.8|10771|23
1655701240000|2022-06-20 05:00:40|10774.2|10771.4|10773.7|10770.9|10774.2|10771.4|10773.7|10770.9|1
1655701250000|2022-06-20 05:00:50|10774.2|10771.4|10773.7|10770.9|10774.2|10771.4|10773.2|10770.4|1
1655701260000|2022-06-20 05:01:00|10773.3|10770.5|10773.7|10769.7|10773.7|10770.5|10771.3|10768.5|3
1655701270000|2022-06-20 05:01:10|10772.8|10768.8|10772.8|10768.8|10772.8|10768.8|10772.8|10768.8|0
1655701280000|2022-06-20 05:01:20|10771.7|10768.9|10771.7|10768.9|10771.7|10768.9|10771.7|10768.9|1
1655701290000|2022-06-20 05:01:30|10768.9|10766.1|10768.7|10765.9|10768.9|10766.1|10768.7|10765.9|5
1655701300000|2022-06-20 05:01:40|10769.1|10766.3|10769.7|10766.9|10769.7|10766.9|10769.1|10766.3|3
1655701310000|2022-06-20 05:01:50|10770.6|10767.8|10773.2|10770.4|10773.2|10770.4|10770.6|10767.8|18
1655701320000|2022-06-20 05:02:00|10772.7|10769.9|10772.7|10769.9|10772.8|10769.9|10772.6|10768.8|4
1655701340000|2022-06-20 05:02:20|10772.8|10768.8|10772.7|10769.9|10772.8|10769.9|10772.6|10768.8|2
1655701350000|2022-06-20 05:02:30|||||||||1
1655701360000|2022-06-20 05:02:40|10772.2|10769.4|10771.7|10768.9|10772.2|10769.4|10771.7|10768.9|1
1655701370000|2022-06-20 05:02:50|10772.6|10769.8|10772.8|10768.8|10773.8|10769.9|10772.6|10768.8|8
1655701380000|2022-06-20 05:03:00|10772.6|10769.8|10773.8|10769.8|10773.8|10769.9|10772.6|10769.7|4
1655701390000|2022-06-20 05:03:10|10772.7|10769.9|10773.8|10769.8|10773.8|10769.9|10772.7|10769.8|1
1655701400000|2022-06-20 05:03:20|10772.7|10769.9|10772.7|10769.9|10773.8|10769.9|10772.7|10769.7|5
1655701410000|2022-06-20 05:03:30|10772.8|10768.8|10772.7|10769.9|10772.8|10769.9|10772.6|10768.8|1
1655701420000|2022-06-20 05:03:40|10775.4|10772.6|10777.2|10774.4|10777.8|10774.9|10775.4|10772.6|25
1655701430000|2022-06-20 05:03:50|10776.7|10773.9|10776.7|10773.9|10776.7|10773.9|10776.7|10773.9|3
1655701440000|2022-06-20 05:04:00|10777.2|10774.4|10777.7|10774.9|10777.7|10774.9|10777.2|10774.4|10
1655701450000|2022-06-20 05:04:10|10777.2|10774.4|10777.7|10774.9|10778.7|10775.9|10777.2|10774.4|10
1655701460000|2022-06-20 05:04:20|10777.5|10774.7|10778.7|10775.9|10778.7|10775.9|10774.7|10771.7|25
1655701470000|2022-06-20 05:04:30|||||||||4
1655701480000|2022-06-20 05:04:40|10780|10777.2|10778.7|10775.9|10780|10777.2|10777.7|10774.9|22
1655701500000|2022-06-20 05:05:00|10778.2|10775.4|10776.7|10773.9|10778.2|10775.4|10775.7|10772.9|10
1655701510000|2022-06-20 05:05:10|10776.2|10773.4|10775.7|10772.9|10779.2|10774.9|10775.7|10771.2|14
1655701520000|2022-06-20 05:05:20|10776.2|10773.4|10775.7|10772.9|10776.8|10773.4|10775.7|10772.7|2
1655701530000|2022-06-20 05:05:30|||||||||3
1655701540000|2022-06-20 05:05:40|10775.2|10772.4|10775.7|10772.9|10775.7|10772.9|10775.2|10772.4|3
1655701550000|2022-06-20 05:05:50|10776.1|10773.3|10777.7|10774.9|10778.8|10775.9|10776.1|10773.3|6
1655701560000|2022-06-20 05:06:00|10778.6|10775.8|10780.7|10777.9|10780.7|10777.9|10778.6|10775.8|23
1655701570000|2022-06-20 05:06:10|10779.7|10776.9|10779.7|10776.9|10779.8|10776.9|10778.7|10775.7|8
1655701580000|2022-06-20 05:06:20|10779.8|10775.8|10778.7|10775.9|10779.8|10776.9|10778.7|10775.8|1
1655701590000|2022-06-20 05:06:30|||||||||2
1655701600000|2022-06-20 05:06:40|10779.8|10775.8|10782.7|10778.7|10782.7|10779.9|10779.8|10775.8|13
1655701610000|2022-06-20 05:06:50|10782.6|10779.8|10782.7|10779.9|10783.8|10780.9|10782.6|10779.8|5
1655701620000|2022-06-20 05:07:00|10783.2|10780.4|10787.7|10784.9|10787.7|10784.9|10782.7|10779.9|10
1655701630000|2022-06-20 05:07:10|10787.2|10784.4|10787.7|10784.9|10788.7|10784.9|10785.2|10782.4|21
1655701640000|2022-06-20 05:07:20|10786.7|10783.9|10786.7|10783.9|10786.7|10783.9|10786.7|10783.9|8
1655701650000|2022-06-20 05:07:30|10787.7|10783.7|10788.6|10785.8|10788.7|10785.9|10787.1|10783.7|7
1655701660000|2022-06-20 05:07:40|10787.7|10784.9|10785.7|10782.9|10788.1|10785.3|10785.7|10782.9|8
1655701670000|2022-06-20 05:07:50|10786.7|10782.7|10785.7|10782.9|10786.8|10782.9|10785.7|10782.7|4
1655701680000|2022-06-20 05:08:00|10784.8|10780.8|10787.7|10784.9|10788.8|10784.9|10783.7|10780.8|4
1655701690000|2022-06-20 05:08:10|10788.7|10784.7|10790.2|10787.4|10790.6|10787.8|10786.1|10783.3|18
1655701700000|2022-06-20 05:08:20|10789.7|10786.9|10789.7|10786.9|10789.7|10786.9|10789.6|10786.8|4
1655701710000|2022-06-20 05:08:30|10788.7|10785.9|10792.7|10789.9|10793.7|10790.9|10788.7|10785.7|41
1655701720000|2022-06-20 05:08:40|10792.2|10789.4|10793.6|10790.8|10793.6|10790.8|10790.7|10787.7|13
1655701730000|2022-06-20 05:08:50|10793.7|10789.7|10791.7|10788.9|10793.7|10790.8|10791.7|10788.7|6
1655701740000|2022-06-20 05:09:00|10792.8|10788.8|10791.7|10788.9|10793.8|10790.8|10791.2|10788.4|16
1655701750000|2022-06-20 05:09:10|10791.2|10788.4|10791.7|10788.9|10792.2|10789.4|10791.2|10787.8|3
1655701760000|2022-06-20 05:09:20|10791.2|10788.4|10790.7|10787.9|10791.7|10788.9|10790.7|10787.9|6
1655701770000|2022-06-20 05:09:30|10791.2|10788.4|10791.7|10788.9|10791.7|10788.9|10791.2|10788.4|3
1655701780000|2022-06-20 05:09:40|10791.2|10788.4|10791.7|10788.9|10791.7|10788.9|10790.2|10787.4|6
1655701790000|2022-06-20 05:09:50|10791.2|10788.4|10791.7|10788.9|10792.1|10789.3|10791.2|10788.4|1
1655701800000|2022-06-20 05:10:00|10791.2|10788.4|10790.7|10787.9|10791.7|10788.4|10790.7|10787.7|3
1655701810000|2022-06-20 05:10:10|10791.7|10787.7|10792.7|10789.9|10792.8|10789.9|10790.7|10787.7|12
1655701820000|2022-06-20 05:10:20|10792.6|10789.8|10790.2|10787.4|10792.8|10789.9|10790.2|10787.4|6
1655701830000|2022-06-20 05:10:30|10790.6|10787.8|10789.7|10786.9|10790.7|10787.9|10789.7|10786.9|14
1655701840000|2022-06-20 05:10:40|10788.8|10786|10788.7|10785.9|10789.8|10786|10788.7|10785.8|1
1655701850000|2022-06-20 05:10:50|10789.7|10785.7|10789.7|10786.9|10789.7|10786.9|10789.6|10785.7|4
1655701860000|2022-06-20 05:11:00|10788.7|10785.9|10792.2|10789.4|10792.2|10789.4|10788.7|10785.9|14
1655701870000|2022-06-20 05:11:10|10792.7|10789.9|10792.8|10788.8|10792.8|10789.9|10791.8|10788.8|1
1655701880000|2022-06-20 05:11:20|10792.6|10789.8|10792.7|10789.9|10792.8|10789.9|10792.2|10788.8|0
1655701890000|2022-06-20 05:11:30|10792.1|10789.3|10791.6|10788.8|10792.1|10789.3|10791.6|10788.8|0
1655701900000|2022-06-20 05:11:40|10791.1|10788.3|10790.1|10787.3|10791.1|10788.3|10790.1|10787.3|2
1655701910000|2022-06-20 05:11:50|10790.6|10787.8|10788.7|10784.7|10791.1|10788.3|10787.6|10784.7|6
1655701920000|2022-06-20 05:12:00|10788.6|10785.8|10787.6|10784.8|10789.7|10785.9|10787.1|10784.3|5
1655701930000|2022-06-20 05:12:10|10787.1|10784.3|10788.6|10785.8|10788.6|10785.8|10787.1|10784.3|5
1655701940000|2022-06-20 05:12:20|10787.6|10784.8|10787.6|10784.8|10787.6|10784.8|10787.6|10784.8|3
1655701950000|2022-06-20 05:12:30|10787.1|10784.3|10787.1|10784.3|10787.1|10784.3|10787.1|10784.3|0
1655701960000|2022-06-20 05:12:40|10786.7|10783.9|10786.6|10783.8|10786.7|10783.9|10786.6|10783.8|3
1655701970000|2022-06-20 05:12:50|10786.2|10783.4|10785.6|10782.8|10786.2|10783.4|10785.6|10782.8|4
1655701980000|2022-06-20 05:13:00|10785.1|10782.3|10783.6|10780.8|10785.1|10782.3|10783.6|10780.8|11
1655701990000|2022-06-20 05:13:10|10783.2|10780.4|10784.1|10781.3|10784.1|10781.3|10783.1|10780.3|8
1655702000000|2022-06-20 05:13:20|10783.6|10780.8|10783.6|10780.8|10783.6|10780.8|10783.1|10780.3|4
1655702010000|2022-06-20 05:13:30|10782.1|10779.3|10782.6|10779.8|10783.7|10779.8|10782.1|10779.3|6
1655702020000|2022-06-20 05:13:40|10782.1|10779.3|10778.7|10774.7|10782.6|10779.8|10776.6|10772.8|14
1655702030000|2022-06-20 05:13:50|10777.6|10774.8|10775.6|10772.8|10777.8|10774.8|10775.6|10772.8|3
1655702040000|2022-06-20 05:14:00|10776.5|10773.7|10777.6|10774.8|10777.7|10774.8|10776.5|10773.7|3
1655702050000|2022-06-20 05:14:10|10776.6|10773.8|10777.6|10774.8|10777.6|10774.8|10776.6|10773.8|5
1655702060000|2022-06-20 05:14:20|10778.1|10775.3|10779.6|10776.8|10780.6|10777.8|10778.1|10775.3|5
1655702070000|2022-06-20 05:14:30|10780.1|10777.3|10781.1|10778.3|10781.1|10778.3|10780.1|10777.3|2
1655702080000|2022-06-20 05:14:40|10781.6|10778.8|10780.6|10777.8|10782.1|10779.3|10779.7|10776.7|3
1655702090000|2022-06-20 05:14:50|10779.7|10776.9|10779.6|10776.8|10779.7|10776.9|10779.6|10776.8|2
1655702100000|2022-06-20 05:15:00|10780.7|10776.7|10779.1|10776.3|10780.7|10777.3|10779.1|10776.3|5
1655702110000|2022-06-20 05:15:10|10778.6|10775.8|10778.1|10775.3|10778.6|10775.8|10778.1|10775.3|3
1655702120000|2022-06-20 05:15:20|10778.6|10775.8|10779.6|10776.8|10780.7|10776.9|10777.6|10774.8|9
1655702130000|2022-06-20 05:15:30|10780.8|10777.4|10780.7|10776.7|10780.8|10777.4|10780.2|10776.7|3
1655702140000|2022-06-20 05:15:40|10779.6|10776.8|10779.6|10776.8|10779.6|10776.8|10779.6|10776.8|1
1655702160000|2022-06-20 05:16:00|10779.1|10776.3|10779.6|10776.8|10779.6|10776.8|10779.1|10776.3|1
1655702170000|2022-06-20 05:16:10|10779.5|10776.7|10776.7|10773.9|10779.5|10776.7|10776.7|10773.7|4
1655702180000|2022-06-20 05:16:20|10776.6|10773.8|10775.7|10771.7|10776.7|10773.9|10774.6|10771.7|7
1655702190000|2022-06-20 05:16:30|10774.7|10771.9|10774.6|10771.8|10774.7|10771.9|10774.6|10771.8|3
1655702200000|2022-06-20 05:16:40|||||||||1
1655702210000|2022-06-20 05:16:50|10775.1|10772.3|10774.6|10771.8|10775.7|10772.8|10774.6|10771.7|3
1655702220000|2022-06-20 05:17:00|10775.1|10772.3|10775.1|10772.3|10776|10773.2|10774.6|10771.8|4
1655702230000|2022-06-20 05:17:10|10774.6|10771.8|10774.6|10771.8|10774.6|10771.8|10774.6|10771.8|2
1655702240000|2022-06-20 05:17:20|||||||||4
1655702250000|2022-06-20 05:17:30|||||||||1
1655702260000|2022-06-20 05:17:40|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|1
1655702270000|2022-06-20 05:17:50|10774.6|10771.8|10774.6|10771.8|10774.6|10771.8|10773.7|10770.9|2
1655702280000|2022-06-20 05:18:00|10775|10772.2|10775.6|10772.8|10775.6|10772.8|10775|10772.2|2
1655702290000|2022-06-20 05:18:10|10775.7|10771.7|10775.7|10771.7|10775.7|10772.8|10773.6|10770.8|6
1655702300000|2022-06-20 05:18:20|10776|10773.2|10773.6|10770.8|10776|10773.2|10773.6|10770.8|3
1655702310000|2022-06-20 05:18:30|10773.7|10770.9|10774.6|10771.8|10775.6|10772.8|10773.7|10770.7|7
1655702320000|2022-06-20 05:18:40|10774.7|10770.7|10774.6|10771.8|10775.8|10772.8|10773.6|10770.7|1
1655702330000|2022-06-20 05:18:50|10775.1|10772.3|10773.6|10770.8|10775.1|10772.3|10773.6|10770.8|1
1655702340000|2022-06-20 05:19:00|10773.5|10769.5|10767.7|10764.9|10773.5|10769.5|10766.7|10762.7|24
1655702350000|2022-06-20 05:19:10|10768.7|10764.7|10768.6|10765.8|10768.8|10765.8|10766.6|10763.7|13
1655702360000|2022-06-20 05:19:20|10768.7|10764.7|10767.6|10764.8|10768.8|10765.8|10767.6|10764.7|1
1655702370000|2022-06-20 05:19:30|10768.1|10765.3|10768.6|10765.8|10769.1|10766.3|10767.6|10764.7|6
1655702380000|2022-06-20 05:19:40|10769.1|10766.3|10768.6|10765.8|10769.1|10766.3|10768.6|10764.7|4
1655702390000|2022-06-20 05:19:50|10769.1|10766.3|10768.6|10765.8|10769.1|10766.3|10768.6|10765.8|2
1655702400000|2022-06-20 05:20:00|10769.1|10766.3|10767.6|10764.8|10773.2|10769.8|10767.1|10764.3|13
1655702410000|2022-06-20 05:20:10|10768.1|10765.3|10763.6|10760.8|10768.1|10765.3|10763.6|10760.8|12
1655702420000|2022-06-20 05:20:20|10764.7|10760.7|10763.6|10760.8|10765.7|10761.8|10763.6|10760.7|5
1655702430000|2022-06-20 05:20:30|10764.6|10761.8|10763.6|10760.8|10764.7|10761.8|10762.6|10759.7|4
1655702440000|2022-06-20 05:20:40|10763.8|10759.8|10765.6|10762.8|10765.6|10762.8|10763.6|10759.7|12
1655702450000|2022-06-20 05:20:50|10766.5|10763.7|10775.6|10772.8|10776.7|10772.8|10766.5|10763.7|24
1655702460000|2022-06-20 05:21:00|10776.6|10773.8|10779.6|10776.8|10779.6|10776.8|10775.6|10772.7|12
1655702470000|2022-06-20 05:21:10|10778.7|10775.9|10779.7|10775.7|10779.8|10776.8|10778.6|10775.7|6
1655702480000|2022-06-20 05:21:20|10779.6|10776.8|10779.6|10776.8|10779.6|10776.8|10779.6|10776.8|1
1655702490000|2022-06-20 05:21:30|10780.7|10776.7|10782.6|10779.8|10783.1|10780.3|10779.6|10776.2|13
1655702500000|2022-06-20 05:21:40|10783.1|10780.3|10782.6|10779.8|10783.1|10780.3|10782.6|10779.8|5
1655702510000|2022-06-20 05:21:50|10783.5|10780.7|10786.7|10782.7|10786.7|10783.3|10783.5|10780.7|6
1655702520000|2022-06-20 05:22:00|10785.7|10782.9|10784.1|10781.3|10785.7|10782.9|10784.1|10781.3|3
1655702530000|2022-06-20 05:22:10|10785.6|10782.8|10784.6|10781.8|10786.6|10782.8|10784.6|10781.7|8
1655702540000|2022-06-20 05:22:20|10785.7|10781.7|10784.6|10781.8|10785.7|10781.8|10784.6|10781.7|3
1655702550000|2022-06-20 05:22:30|10784.7|10780.7|10782.6|10779.8|10784.7|10781.8|10782.6|10779.6|3
1655702560000|2022-06-20 05:22:40|10783.6|10779.6|10786.7|10782.7|10786.7|10783.8|10783.5|10779.6|8
1655702570000|2022-06-20 05:22:50|10786.5|10783.7|10789.5|10786.7|10790.6|10787.7|10786.5|10782.7|10
1655702580000|2022-06-20 05:23:00|10789.9|10787.1|10787.5|10784.7|10789.9|10787.1|10787.5|10784.6|3
1655702590000|2022-06-20 05:23:10|10788.4|10785.6|10788.9|10786.1|10789.6|10786.1|10788.4|10785.6|3
1655702600000|2022-06-20 05:23:20|10789.4|10786.6|10789.5|10786.7|10791.6|10788.7|10789.4|10786.6|13
1655702610000|2022-06-20 05:23:30|||||||||1
1655702630000|2022-06-20 05:23:50|10789.6|10785.6|10787.7|10783.7|10789.6|10785.6|10787.7|10783.7|3
1655702640000|2022-06-20 05:24:00|10786.6|10783.8|10787.6|10783.6|10787.6|10784.7|10786.5|10783.6|4
1655702650000|2022-06-20 05:24:10|10787.5|10784.7|10789.7|10785.7|10789.7|10786.7|10787.5|10784.6|5
1655702660000|2022-06-20 05:24:20|10789.5|10786.7|10789.5|10786.7|10790.7|10787.7|10789.5|10786.7|2
1655702670000|2022-06-20 05:24:30|10790.6|10786.6|10789.5|10786.7|10790.6|10786.8|10789.5|10786.6|1
1655702680000|2022-06-20 05:24:40|10788.2|10785.4|10788.5|10785.7|10789.7|10786.7|10788.2|10785.4|6
1655702690000|2022-06-20 05:24:50|10788.7|10784.7|10787.5|10784.7|10788.7|10784.7|10787.5|10784.6|2
1655702700000|2022-06-20 05:25:00|10788.6|10784.6|10796.6|10793.8|10797|10794.2|10787.5|10784.6|63
1655702710000|2022-06-20 05:25:10|10796.5|10793.7|10790.6|10786.6|10796.6|10793.8|10790.6|10786.6|19
1655702720000|2022-06-20 05:25:20|10789.5|10786.7|10791.5|10788.7|10792.6|10789.7|10789|10786.2|3
1655702730000|2022-06-20 05:25:30|10791.7|10787.7|10791.2|10787.2|10792.5|10789.7|10788.6|10785.6|13
1655702740000|2022-06-20 05:25:40|10791.5|10788.7|10790|10787.2|10792.6|10789.7|10790|10787.2|7
1655702750000|2022-06-20 05:25:50|10789.1|10786.3|10789|10786.2|10789.5|10786.7|10789|10786.2|3
1655702760000|2022-06-20 05:26:00|10789.5|10786.7|10792|10789.2|10792.5|10789.7|10789.5|10786.7|3
1655702770000|2022-06-20 05:26:10|10792.5|10789.7|10792.5|10789.7|10793.1|10790.2|10790.5|10787.6|11
1655702780000|2022-06-20 05:26:20|10792.1|10789.3|10791|10788.2|10793|10790.2|10790.5|10787.6|1
1655702800000|2022-06-20 05:26:40|10790.5|10787.7|10790|10787.2|10790.5|10787.7|10790|10787.2|2
1655702810000|2022-06-20 05:26:50|10789.5|10786.7|10785.5|10782.7|10790.6|10787.7|10785.5|10782.7|32
1655702820000|2022-06-20 05:27:00|10785.1|10782.3|10791.6|10787.6|10791.6|10787.6|10785.1|10782.3|14
1655702830000|2022-06-20 05:27:10|10790.7|10786.7|10790|10787.2|10793.5|10790.7|10788.5|10785.7|16
1655702840000|2022-06-20 05:27:20|10790.5|10787.7|10790.6|10786.6|10790.6|10787.7|10788.2|10785.4|2
1655702850000|2022-06-20 05:27:30|10789.5|10786.7|10789|10786.2|10790.7|10787.8|10789|10786.2|7
1655702860000|2022-06-20 05:27:40|10789.5|10786.7|10789.5|10786.7|10789.5|10786.7|10789.5|10786.7|1
1655702870000|2022-06-20 05:27:50|10789|10786.2|10783.6|10780.8|10789|10786.2|10781.1|10778.3|87
1655702880000|2022-06-20 05:28:00|10784.5|10781.7|10782.1|10779.3|10785.7|10781.7|10781.1|10778.3|25
1655702890000|2022-06-20 05:28:10|10782.5|10779.7|10780.6|10777.8|10782.7|10779.8|10780.1|10777.3|13
1655702900000|2022-06-20 05:28:20|10781|10778.2|10780.6|10777.8|10781.6|10778.8|10780.1|10777.3|4
1655702910000|2022-06-20 05:28:30|10780.1|10777.3|10778.7|10774.7|10780.6|10777.8|10776.6|10773.6|13
1655702920000|2022-06-20 05:28:40|10777.8|10773.8|10775.6|10772.8|10777.8|10774.8|10775.6|10772.6|11
1655702930000|2022-06-20 05:28:50|10773.6|10770.8|10776.6|10773.8|10779.6|10776.3|10773.6|10770.7|10
1655702940000|2022-06-20 05:29:00|10776.1|10773.3|10776.6|10773.8|10777.7|10773.8|10775.6|10772.6|3
1655702960000|2022-06-20 05:29:20|10777.5|10774.7|10778.6|10775.8|10779.7|10775.8|10777.5|10774.7|5
1655702970000|2022-06-20 05:29:30|10779.1|10776.3|10778.7|10774.7|10779.6|10776.3|10777.6|10774.7|3
1655702980000|2022-06-20 05:29:40|10777.2|10774.4|10778.6|10775.8|10778.7|10775.8|10777.2|10774.4|2
1655702990000|2022-06-20 05:29:50|10777.6|10774.8|10777.6|10774.8|10778.7|10774.8|10777.6|10774.2|5
1655703000000|2022-06-20 05:30:00|10777.7|10773.7|10772.5|10769.7|10778.7|10775.7|10771.6|10768.6|55
1655703010000|2022-06-20 05:30:10|10773.5|10769.5|10765.5|10762.7|10773.6|10770.6|10765|10762.2|38
1655703020000|2022-06-20 05:30:20|10764.5|10761.7|10772.5|10768.5|10772.6|10769.6|10764.5|10761.7|26
1655703030000|2022-06-20 05:30:30|10771.4|10768.6|10766.4|10763.6|10772.5|10769.1|10766.4|10763.5|14
1655703040000|2022-06-20 05:30:40|10766|10763.2|10767.4|10764.6|10768|10765.1|10763.4|10760.6|18
1655703050000|2022-06-20 05:30:50|10767.9|10765.1|10770.4|10767.6|10773.5|10770.1|10767.9|10764.5|17
1655703060000|2022-06-20 05:31:00|10772.3|10768.3|10781.4|10778.6|10786.5|10783.6|10771|10768.2|86
1655703070000|2022-06-20 05:31:10|10781.9|10779.1|10782.4|10779.6|10784.6|10781.6|10781.9|10779.1|37
1655703080000|2022-06-20 05:31:20|10781.4|10778.6|10784.5|10780.5|10784.9|10782.1|10781.4|10778.4|7
1655703090000|2022-06-20 05:31:30|10783.5|10780.7|10793.3|10790.5|10793.9|10790.5|10783.5|10780.6|34
1655703100000|2022-06-20 05:31:40|10793.5|10789.5|10794.9|10792.1|10794.9|10792.1|10790.4|10785.8|62
1655703110000|2022-06-20 05:31:50|10795.8|10793|10793.5|10789.5|10797.4|10794.6|10793.4|10789.5|25
1655703120000|2022-06-20 05:32:00|10792.4|10789.6|10793.4|10790.6|10796.4|10792.6|10792.4|10789.6|10
1655703130000|2022-06-20 05:32:10|10793.3|10790.5|10795.4|10792.6|10795.5|10792.6|10792.9|10789.5|14
1655703140000|2022-06-20 05:32:20|10794.4|10791.6|10796.4|10793.6|10796.5|10793.6|10793.5|10790.4|20
1655703150000|2022-06-20 05:32:30|10796.5|10792.5|10790.4|10787.6|10796.5|10792.6|10789.9|10787.1|22
1655703160000|2022-06-20 05:32:40|10791.9|10789.1|10792.4|10789.6|10793.5|10790.5|10791.4|10788.4|8
1655703170000|2022-06-20 05:32:50|10792.5|10788.5|10792.4|10789.6|10792.5|10789.6|10791.4|10788.4|1
1655703180000|2022-06-20 05:33:00|10792.3|10789.5|10792.5|10788.5|10792.5|10789.6|10790.4|10787.5|5
1655703190000|2022-06-20 05:33:10|10792.4|10788.4|10792.4|10789.6|10793.4|10790.1|10791.4|10788.4|8
1655703200000|2022-06-20 05:33:20|10793.4|10789.4|10794.4|10791.6|10794.9|10792.1|10792.4|10789.4|12
1655703210000|2022-06-20 05:33:30|10795.4|10792.6|10793.5|10789.5|10795.5|10792.6|10792.5|10789.5|5
1655703220000|2022-06-20 05:33:40|10792.4|10789.6|10788.9|10786.1|10792.5|10789.6|10788.9|10786.1|16
1655703230000|2022-06-20 05:33:50|10789.3|10786.5|10784.4|10780.4|10790.4|10786.6|10783.8|10780.4|42
1655703240000|2022-06-20 05:34:00|10783.4|10780.6|10787.4|10784.6|10787.5|10784.6|10782.4|10779.5|11
1655703250000|2022-06-20 05:34:10|10787.9|10785.1|10784.4|10781.6|10789.5|10786.6|10784.4|10781.5|13
1655703260000|2022-06-20 05:34:20|10784.5|10780.5|10787.4|10783.4|10787.4|10783.5|10783.4|10780.5|6
1655703270000|2022-06-20 05:34:30|10786.4|10783.6|10786.5|10782.5|10787.5|10784.6|10784.8|10782|9
1655703280000|2022-06-20 05:34:40|10785.4|10782.6|10787.4|10784.6|10787.4|10784.6|10785|10782.2|5
1655703290000|2022-06-20 05:34:50|10786.9|10784.1|10783.4|10780.6|10787.4|10784.6|10783.4|10780.4|10
1655703300000|2022-06-20 05:35:00|10783.5|10779.5|10789.4|10785.4|10789.4|10786.5|10782.4|10779.5|10
1655703310000|2022-06-20 05:35:10|10788.4|10785.6|10789.4|10785.4|10789.4|10785.6|10786.4|10783.4|3
1655703320000|2022-06-20 05:35:20|10790.4|10786.6|10790.4|10787.6|10792.5|10789.6|10789.9|10786.4|10
1655703330000|2022-06-20 05:35:30|10792|10784|10787.5|10783.5|10792|10786.6|10786.9|10783.5|7
1655703340000|2022-06-20 05:35:40|10787.4|10784.6|10785.4|10782.6|10788.4|10784.6|10784.9|10782.1|3
1655703350000|2022-06-20 05:35:50|10786.4|10783.6|10790.4|10787.6|10791.4|10787.6|10786.4|10783.5|9
1655703360000|2022-06-20 05:36:00|10790.5|10786.5|10787.5|10783.5|10791.8|10789|10786.4|10783.5|8
1655703370000|2022-06-20 05:36:10|10787.4|10784.6|10783.4|10780.6|10787.6|10784.6|10783.4|10780.5|11
1655703380000|2022-06-20 05:36:20|10783.8|10781|10781.4|10778.6|10784.4|10781.6|10780.4|10777.5|19
1655703390000|2022-06-20 05:36:30|10782.5|10778.5|10778.4|10775.6|10782.5|10779.6|10777.4|10774.5|2
1655703400000|2022-06-20 05:36:40|10779.4|10776.6|10778.5|10774.5|10779.6|10776.6|10777.4|10774.5|18
1655703410000|2022-06-20 05:36:50|10778.4|10775.6|10778.4|10775.6|10779.5|10775.6|10776.4|10772.5|1
1655703420000|2022-06-20 05:37:00|10780.5|10776.5|10782.4|10779.6|10784.5|10780.6|10779.5|10775.5|8
1655703430000|2022-06-20 05:37:10|10782.5|10778.5|10782.4|10779.6|10784.5|10781.6|10782.4|10778.5|5
1655703440000|2022-06-20 05:37:20|10783.4|10780.6|10783.3|10780.5|10783.5|10780.6|10783.3|10779.5|5
1655703450000|2022-06-20 05:37:30|10783.4|10780.6|10786.5|10782.5|10786.5|10783.6|10783.4|10780.6|7
1655703460000|2022-06-20 05:37:40|10787.4|10783.4|10784.5|10780.5|10788.5|10784.5|10783.5|10780.1|0
1655703470000|2022-06-20 05:37:50|10784.4|10781.6|10781.5|10777.5|10786|10781.6|10780.4|10777.5|3
1655703480000|2022-06-20 05:38:00|10780.5|10776.5|10779.4|10775.4|10781.5|10777.6|10776.9|10773.4|1
1655703490000|2022-06-20 05:38:10|10778.4|10774.4|10777.3|10774.5|10779.4|10775.4|10777.3|10774.4|1
1655703500000|2022-06-20 05:38:20|10778.3|10775.5|10778.4|10774.4|10779.4|10775.5|10775.4|10771|12
1655703510000|2022-06-20 05:38:30|10776.4|10773.6|10777.3|10774.5|10777.4|10774.5|10776.3|10772.4|5
1655703520000|2022-06-20 05:38:40|10777.8|10775|10775.4|10772.6|10777.8|10775|10775.4|10772.4|3
1655703530000|2022-06-20 05:38:50|10774.4|10771.6|10772.4|10769.6|10774.4|10771.6|10770.5|10767.5|35
1655703540000|2022-06-20 05:39:00|10773.4|10769.4|10773.6|10769.6|10774.5|10771.6|10772.4|10769.4|7
1655703550000|2022-06-20 05:39:10|10773.4|10770.6|10777.4|10774.6|10778.4|10775.6|10773.4|10769.5|15
1655703560000|2022-06-20 05:39:20|10777.5|10774.7|10781.5|10777.5|10781.5|10777.7|10777.4|10774.5|21
1655703570000|2022-06-20 05:39:30|10781.3|10778.5|10784.4|10781.6|10784.6|10781.6|10781.3|10777.9|10
1655703580000|2022-06-20 05:39:40|10784.6|10780.6|10782.4|10779.6|10784.6|10780.6|10782.4|10779.5|2
1655703590000|2022-06-20 05:39:50|10782.5|10778.5|10781.4|10778.6|10782.5|10778.7|10781.4|10778.5|0
1655703600000|2022-06-20 05:40:00|10782.3|10779.5|10782.4|10779.6|10783.5|10779.6|10781.4|10778.5|1
1655703610000|2022-06-20 05:40:10|10781.5|10778.7|10784.3|10781.5|10784.3|10781.5|10780.5|10776.5|5
1655703620000|2022-06-20 05:40:20|10784.4|10781.6|10787.4|10784.6|10787.4|10784.6|10784.4|10781.5|10
1655703630000|2022-06-20 05:40:30|10787.9|10785.1|10792.4|10789.6|10793.6|10790.6|10787.9|10785.1|21
1655703640000|2022-06-20 05:40:40|10792.6|10788.6|10795.3|10792.5|10795.3|10792.5|10792.4|10788.5|17
1655703650000|2022-06-20 05:40:50|10795.8|10793|10797.4|10794.6|10797.5|10794.6|10795.4|10792.6|9
1655703660000|2022-06-20 05:41:00|10797.8|10795|10799.4|10796.6|10800.4|10797.6|10797.4|10794.4|62
1655703670000|2022-06-20 05:41:10|10798.4|10795.6|10800.8|10798|10800.8|10798|10797.4|10794.5|11
1655703680000|2022-06-20 05:41:20|10800.9|10798.1|10802.4|10799.6|10804.3|10801.5|10800.3|10796.5|58
1655703690000|2022-06-20 05:41:30|10802.9|10800.1|10805.4|10802.6|10806.7|10803.9|10802.9|10800.1|19
1655703700000|2022-06-20 05:41:40|10804.5|10801.7|10800.8|10798|10804.8|10801.7|10799.8|10796.8|17
1655703710000|2022-06-20 05:41:50|10800.3|10797.5|10805.4|10801.4|10812.2|10809.4|10800.3|10797.4|55
1655703720000|2022-06-20 05:42:00|10805.2|10802.4|10810.4|10806.4|10812.4|10808.9|10805.2|10800.8|32
1655703730000|2022-06-20 05:42:10|10809.3|10806.5|10810.4|10806.4|10810.4|10807.5|10808.4|10805.4|4
1655703740000|2022-06-20 05:42:20|10809.4|10805.4|10808.3|10805.5|10812.8|10807.5|10808.3|10804.8|12
1655703750000|2022-06-20 05:42:30|10809.4|10805.4|10811.4|10807.4|10811.4|10808.5|10808.3|10804.4|38
1655703760000|2022-06-20 05:42:40|10810.3|10807.5|10809.7|10806.9|10811.4|10807.5|10807.2|10804.2|40
1655703770000|2022-06-20 05:42:50|10809.4|10805.4|10810.3|10807.5|10811.3|10808.4|10808.2|10805.2|15
1655703780000|2022-06-20 05:43:00|10810.4|10806.4|10805.3|10801.3|10811.4|10807.5|10805.2|10801.3|13
1655703790000|2022-06-20 05:43:10|10804.2|10801.4|10807.3|10803.3|10808.3|10805.4|10803.1|10799.3|7
1655703800000|2022-06-20 05:43:20|10806.4|10802.4|10807.3|10803.3|10808.8|10804.3|10805.2|10800.8|2
1655703810000|2022-06-20 05:43:30|10805.2|10802.4|10806.3|10802.3|10806.3|10802.4|10804.2|10800.8|4
1655703820000|2022-06-20 05:43:40|10807.2|10803.2|10805.3|10801.3|10807.2|10803.4|10805.2|10801.3|2
1655703840000|2022-06-20 05:44:00|10805.2|10802.4|10803.2|10800.4|10806.3|10803.4|10801.2|10798.3|10
1655703850000|2022-06-20 05:44:10|10802.8|10800|10803.2|10800.4|10804.3|10801.4|10802.8|10799.3|16
1655703860000|2022-06-20 05:44:20|10803.3|10799.3|10801.2|10798.4|10803.3|10799.4|10800.7|10797.9|1
1655703870000|2022-06-20 05:44:30|10801.3|10797.3|10806.2|10803.4|10806.7|10803.9|10801.2|10797.3|29
1655703880000|2022-06-20 05:44:40|10806.6|10803.8|10809.2|10806.4|10809.6|10806.8|10806.2|10803.4|20
1655703890000|2022-06-20 05:44:50|10809.3|10805.3|10809.2|10806.4|10810.5|10807.7|10809.1|10805.3|10
1655703900000|2022-06-20 05:45:00|10809.6|10806.8|10803.2|10800.4|10812.2|10809.4|10803.2|10800.4|59
1655703910000|2022-06-20 05:45:10|10804.1|10801.3|10802.2|10799.4|10804.4|10801.4|10801.2|10798.3|6
1655703920000|2022-06-20 05:45:20|10802.4|10798.4|10800.7|10797.9|10804.3|10800.5|10799.8|10797|11
1655703930000|2022-06-20 05:45:30|10801.6|10798.8|10805.2|10802.4|10806.8|10803.4|10801.6|10798.8|10
1655703940000|2022-06-20 05:45:40|10804.8|10802|10807.3|10803.3|10808.8|10803.4|10804.8|10799.8|3
1655703950000|2022-06-20 05:45:50|10806.3|10802.3|10805.2|10801.2|10806.3|10803.4|10802.3|10799.3|6
1655703960000|2022-06-20 05:46:00|10805.3|10801.3|10808.3|10804.3|10808.7|10805.9|10805.1|10801.3|15
1655703970000|2022-06-20 05:46:10|10806.3|10803.5|10810.1|10807.3|10810.3|10807.3|10805.3|10801.8|7
1655703980000|2022-06-20 05:46:20|10808.4|10805.6|10810.1|10807.3|10811.3|10808.4|10808.4|10805.6|9
1655703990000|2022-06-20 05:46:30|10810.2|10807.4|10811.2|10808.4|10811.3|10808.4|10810.2|10807.2|2
1655704000000|2022-06-20 05:46:40|10811.3|10807.3|10814.2|10811.4|10814.2|10811.4|10811.2|10807.3|16
1655704010000|2022-06-20 05:46:50|10813.3|10810.5|10814.3|10810.3|10816|10813.2|10812.7|10809.3|17
1655704020000|2022-06-20 05:47:00|10813.2|10810.4|10816.7|10813.9|10817.6|10814.8|10813.2|10810.3|17
1655704030000|2022-06-20 05:47:10|10816.2|10813.4|10818.2|10815.4|10818.2|10815.4|10815.2|10812.4|29
1655704040000|2022-06-20 05:47:20|10817.6|10814.8|10817.1|10814.3|10819.4|10816.6|10816.2|10813.4|39
1655704050000|2022-06-20 05:47:30|10817.2|10814.4|10818.2|10815.4|10819.2|10816.3|10816|10813.2|42
1655704060000|2022-06-20 05:47:40|10818.1|10815.3|10818.7|10815.9|10820.3|10817.4|10818.1|10815.3|8
1655704070000|2022-06-20 05:47:50|10818.6|10815.8|10816.2|10813.4|10818.6|10815.8|10815.2|10812.2|10
1655704080000|2022-06-20 05:48:00|10816.1|10813.3|10816.2|10812.2|10817.2|10813.4|10814.7|10811.8|19
1655704090000|2022-06-20 05:48:10|10815.3|10811.3|10818.1|10815.3|10819.3|10815.4|10815.2|10811.3|5
1655704100000|2022-06-20 05:48:20|10818.2|10815.4|10818.2|10815.4|10818.2|10815.4|10816.2|10813.3|5
1655704110000|2022-06-20 05:48:30|10818.3|10814.3|10818.2|10815.4|10818.9|10815.4|10816.1|10810.9|12
1655704120000|2022-06-20 05:48:40|10817.3|10814.5|10817.2|10814.4|10818.3|10815.4|10817.2|10814.3|2
1655704130000|2022-06-20 05:48:50|10818.2|10814.2|10815.3|10812.5|10818.3|10814.4|10815.3|10812.5|1
1655704140000|2022-06-20 05:49:00|10815.2|10812.4|10811.2|10808.4|10818.3|10815.4|10811.2|10808.2|17
1655704150000|2022-06-20 05:49:10|10811.3|10807.3|10818.2|10815.4|10818.3|10815.4|10811.1|10807.3|6
1655704160000|2022-06-20 05:49:20|10819.6|10816.8|10819.3|10815.3|10821.8|10818.4|10817.7|10814.9|10
1655704170000|2022-06-20 05:49:30|10818.2|10815.4|10823.2|10820.4|10823.5|10820.7|10818.2|10815.2|18
1655704180000|2022-06-20 05:49:40|10823.6|10820.8|10829.6|10826.8|10829.6|10826.8|10823.6|10820.8|37
1655704190000|2022-06-20 05:49:50|10829.2|10826.4|10832.2|10829.4|10834.3|10831.5|10828.7|10825.9|56
1655704200000|2022-06-20 05:50:00|10833.1|10830.3|10833.2|10830.4|10837.3|10834.3|10833.1|10830.3|41
1655704210000|2022-06-20 05:50:10|10832.2|10829.4|10833.3|10829.3|10833.3|10829.4|10830.7|10827.3|9
1655704220000|2022-06-20 05:50:20|10832.2|10829.4|10832.2|10829.4|10835.3|10832.4|10832.2|10828.3|14
1655704230000|2022-06-20 05:50:30|10832.6|10829.8|10834.2|10831.4|10835.1|10831.7|10832.2|10829.4|8
1655704240000|2022-06-20 05:50:40|10835.3|10831.3|10837.2|10834.4|10837.3|10834.4|10834.2|10831.2|14
1655704250000|2022-06-20 05:50:50|10838.2|10835.4|10839.2|10836.4|10839.2|10836.4|10837.2|10834.4|12
1655704260000|2022-06-20 05:51:00|10839.7|10836.9|10839.1|10836.3|10848.7|10843.3|10839.1|10836.2|70
1655704270000|2022-06-20 05:51:10|10838.1|10835.3|10839.1|10836.3|10839.2|10836.3|10836.7|10833.2|6
1655704280000|2022-06-20 05:51:20|10838.3|10835.5|10837.2|10833.2|10840.2|10836.4|10837.1|10833.2|4
1655704290000|2022-06-20 05:51:30|10837.1|10834.3|10838.2|10834.2|10838.2|10834.4|10836.2|10833.2|4
1655704300000|2022-06-20 05:51:40|10837.2|10834.4|10836.1|10833.3|10838.3|10835.3|10835.7|10832.9|12
1655704310000|2022-06-20 05:51:50|10835.1|10832.3|10835.1|10832.3|10835.3|10832.3|10835.1|10831.2|7
1655704320000|2022-06-20 05:52:00|10837.2|10833.2|10837.2|10833.2|10837.2|10834.3|10836.1|10832.2|12
1655704330000|2022-06-20 05:52:10|10836|10831.8|10837.3|10833.3|10837.3|10834.3|10833.2|10829.8|18
1655704340000|2022-06-20 05:52:20|10836.1|10832.8|10842.2|10838.2|10842.2|10839.3|10835.1|10832.3|18
1655704350000|2022-06-20 05:52:30|10841.1|10838.3|10838.2|10835.4|10842.2|10839.3|10837.7|10834.9|7
1655704360000|2022-06-20 05:52:40|10839.2|10835.2|10844.1|10841.3|10844.1|10841.3|10839.1|10835.2|27
1655704370000|2022-06-20 05:52:50|10844.2|10840.2|10846.1|10843.3|10846.1|10843.3|10843.6|10840.2|14
1655704380000|2022-06-20 05:53:00|10847|10844.2|10842.1|10839.3|10847.1|10844.3|10842.1|10839.2|29
1655704390000|2022-06-20 05:53:10|10841.6|10838.8|10844.2|10840.2|10845.2|10841.4|10841.6|10838.8|8
1655704400000|2022-06-20 05:53:20|10845.1|10842.3|10846.2|10842.2|10846.6|10843.8|10843.2|10840.2|18
1655704410000|2022-06-20 05:53:30|10845.1|10842.3|10855|10852.2|10856.7|10852.8|10845.1|10842.2|104
1655704420000|2022-06-20 05:53:40|10855.1|10852.3|10852.2|10848.2|10855.2|10852.3|10851.6|10848.2|10
1655704430000|2022-06-20 05:53:50|10852.1|10849.3|10852.1|10849.3|10853.2|10849.3|10851.2|10848.2|3
1655704440000|2022-06-20 05:54:00|10850.3|10847.5|10847.2|10843.2|10850.3|10847.5|10846.2|10843.2|23
1655704450000|2022-06-20 05:54:10|10846.1|10843.3|10848.1|10845.3|10848.1|10845.3|10846.1|10842.2|11
1655704460000|2022-06-20 05:54:20|10848.3|10844.3|10848.1|10845.3|10848.3|10845.3|10846.7|10843.9|3
1655704470000|2022-06-20 05:54:30|10849.3|10847.7|10850.6|10847.8|10854.1|10851.3|10849.3|10846.8|12
1655704480000|2022-06-20 05:54:40|10850.1|10847.3|10848.2|10845.4|10851.2|10847.3|10848.1|10845.2|6
1655704490000|2022-06-20 05:54:50|10847.2|10844.4|10853.1|10850.3|10853.3|10850.3|10845.1|10842.2|10
1655704500000|2022-06-20 05:55:00|10853.3|10849.3|10863.1|10859.1|10866.7|10861.2|10852.7|10849.3|90
1655704510000|2022-06-20 05:55:10|10862|10859.2|10861.1|10858.3|10863.6|10860.2|10859|10856.1|14
1655704520000|2022-06-20 05:55:20|10862.1|10858.1|10860.1|10857.3|10862.2|10859.3|10860.1|10857.2|16
1655704530000|2022-06-20 05:55:30|10859.6|10856.8|10855.2|10851.2|10859.6|10856.8|10853.2|10849.2|12
1655704540000|2022-06-20 05:55:40|10855.1|10851.1|10857.2|10853.2|10862.7|10857.1|10855.1|10849.8|16
1655704550000|2022-06-20 05:55:50|10856.1|10853.3|10857.2|10853.2|10859.7|10853.7|10850.2|10845.7|19
1655704560000|2022-06-20 05:56:00|10858.1|10854.1|10858.2|10855.4|10861.1|10858.3|10857.1|10853.3|4
1655704570000|2022-06-20 05:56:10|10858.3|10854.3|10856.6|10853.8|10860.7|10855.3|10855.3|10851.3|11
1655704580000|2022-06-20 05:56:20|10856.1|10853.3|10856.7|10852.7|10859.3|10856.3|10855.6|10852.7|6
1655704590000|2022-06-20 05:56:30|10857.2|10853.2|10860.1|10857.3|10862.7|10857.3|10857.2|10853.2|13
1655704600000|2022-06-20 05:56:40|10862.1|10859.3|10862.1|10859.3|10863.3|10860.2|10861.6|10858.2|12
1655704610000|2022-06-20 05:56:50|10862.3|10858.3|10860.1|10857.3|10863.8|10858.3|10859.1|10855.3|5
1655704620000|2022-06-20 05:57:00|10860.3|10856.3|10863|10860.2|10863.5|10860.7|10859.1|10855.2|21
1655704630000|2022-06-20 05:57:10|10863.1|10859.1|10861.2|10857.2|10863.7|10860.2|10858|10852.7|11
1655704640000|2022-06-20 05:57:20|10861.1|10857.1|10864.2|10860.2|10866.7|10862.2|10860|10855.7|13
1655704650000|2022-06-20 05:57:30|10863.1|10860.3|10864.1|10861.3|10865.5|10862.7|10863.1|10860.3|5
1655704660000|2022-06-20 05:57:40|10863.2|10860.4|10867|10864.2|10867.2|10864.2|10863.1|10860.1|16
1655704670000|2022-06-20 05:57:50|10866.6|10863.8|10869|10866.2|10872.1|10868.6|10866.5|10863.7|31
1655704680000|2022-06-20 05:58:00|10869.5|10866.7|10868.1|10864.1|10870.1|10867.2|10867.1|10864.1|24
1655704690000|2022-06-20 05:58:10|10865.4|10861.4|10861.1|10857.1|10865.6|10862.2|10859|10856.1|13
1655704700000|2022-06-20 05:58:20|10861|10858.2|10866.1|10863.3|10867.1|10864.1|10861|10857.6|20
1655704710000|2022-06-20 05:58:30|10866|10863.2|10863.1|10859.1|10866|10863.2|10862|10857.7|12
1655704720000|2022-06-20 05:58:40|10865.6|10857.6|10863.1|10859.1|10865.6|10860.1|10862|10857.5|15
1655704730000|2022-06-20 05:58:50|10862|10859.2|10861.1|10858.3|10865.6|10860.1|10861.1|10857.6|7
1655704740000|2022-06-20 05:59:00|10862.1|10858.1|10858.1|10854.1|10862.2|10859.2|10856|10853.1|24
1655704750000|2022-06-20 05:59:10|10858|10855.2|10859.1|10855.1|10862.6|10858.2|10858|10853.6|21
1655704760000|2022-06-20 05:59:20|10861.6|10853.6|10861|10858.2|10862|10858.2|10859.5|10853.6|5
1655704770000|2022-06-20 05:59:30|10862.7|10854.7|10859.1|10855.1|10862.7|10856.2|10859|10853.5|10
1655704780000|2022-06-20 05:59:40|10858.1|10855.3|10859|10855|10859.6|10855.3|10856.5|10851.6|6
1655704790000|2022-06-20 05:59:50|10859.1|10855.1|10857|10854.2|10860.7|10855.3|10857|10852.6|9
1655704800000|2022-06-20 06:00:00|10857.8|10855|10865.9|10863.1|10867|10863.6|10857.1|10854.1|29
1655704810000|2022-06-20 06:00:10|10865|10862.2|10862|10858|10865.5|10862.2|10860.9|10857.5|12
1655704820000|2022-06-20 06:00:20|10861.8|10859|10866.4|10858.4|10867.1|10864.1|10861.8|10858.4|5
1655704830000|2022-06-20 06:00:30|10866.5|10858.5|10856.8|10854|10866.5|10861|10856.8|10851.5|8
1655704840000|2022-06-20 06:00:40|10857.9|10853.9|10852|10848|10858|10854.1|10851.9|10848|18
1655704850000|2022-06-20 06:00:50|10851.9|10849.1|10848.4|10845.6|10851.9|10849.1|10847.9|10845|29
1655704860000|2022-06-20 06:01:00|10848.8|10846|10855|10851|10855|10851.6|10848.8|10844.4|30
1655704870000|2022-06-20 06:01:10|10854.8|10852|10854.9|10852.1|10858.5|10853|10851.9|10847.5|19
1655704880000|2022-06-20 06:01:20|10855|10851|10854.9|10850.9|10858.5|10853.1|10853.9|10850.5|15
1655704890000|2022-06-20 06:01:30|10855|10851|10853.9|10849.9|10855|10851.1|10852.9|10849|2
1655704900000|2022-06-20 06:01:40|10853.8|10851|10846.9|10844.1|10853.9|10851|10846.9|10844.1|18
1655704910000|2022-06-20 06:01:50|10845.5|10842.7|10844|10840|10847.3|10844.5|10843.8|10840|31
1655704920000|2022-06-20 06:02:00|10842.9|10840.1|10844.9|10842.1|10849|10846.1|10842.9|10840.1|26
1655704930000|2022-06-20 06:02:10|10845.8|10843|10844|10840|10847.5|10843.1|10842.9|10839|21
1655704940000|2022-06-20 06:02:20|10842.9|10840.1|10849|10845|10849|10845.1|10842.9|10839.9|5
1655704950000|2022-06-20 06:02:30|10847.9|10845.1|10852|10848|10853|10849.1|10847.9|10844|7
1655704960000|2022-06-20 06:02:40|10851|10847|10853|10849|10855.5|10850|10850|10845.4|5
1655704970000|2022-06-20 06:02:50|10854.5|10846.5|10847|10843|10854.5|10849.1|10846|10841.5|9
1655704980000|2022-06-20 06:03:00|10846.8|10844|10843|10839|10848|10844.1|10842.9|10839|5
1655704990000|2022-06-20 06:03:10|10841.9|10839.1|10843|10839|10845.5|10840.1|10840.9|10837.4|17
1655705000000|2022-06-20 06:03:20|10842.9|10840.1|10842.1|10838.1|10844.6|10840.1|10840|10836.6|13
1655705010000|2022-06-20 06:03:30|10841|10838.2|10844.1|10840.1|10844.1|10841.1|10841|10838|12
1655705020000|2022-06-20 06:03:40|10844|10840|10840|10837.2|10844|10841.1|10840|10837|7
1655705030000|2022-06-20 06:03:50|10839.1|10836.3|10840|10837.2|10840|10837.2|10836.5|10833.1|36
1655705040000|2022-06-20 06:04:00|10840.9|10838.1|10839.4|10836.6|10841|10838.2|10838|10835.1|4
1655705050000|2022-06-20 06:04:10|10840.4|10837.6|10841.1|10837.1|10841.1|10838.2|10840.4|10837.1|11
1655705060000|2022-06-20 06:04:20|10840.9|10838.1|10839|10835|10841.1|10838.1|10837.9|10834.1|10
1655705070000|2022-06-20 06:04:30|10838|10835.2|10838.9|10836.1|10840.6|10836.1|10838|10832.5|0
1655705080000|2022-06-20 06:04:40|10839|10835|10841.1|10837.1|10841.6|10838.2|10839|10835|8
1655705090000|2022-06-20 06:04:50|10839|10836.2|10838.1|10834.1|10839.1|10836.2|10836.5|10833.7|14
1655705100000|2022-06-20 06:05:00|10837.9|10835.1|10839.1|10835.1|10841.1|10837.1|10837|10834.1|14
1655705110000|2022-06-20 06:05:10|10839|10836.2|10841|10838.2|10841.6|10838.2|10839|10836.2|2
1655705120000|2022-06-20 06:05:20|10842.9|10838.9|10849.1|10845.1|10849.9|10847.1|10842.3|10838.9|19
1655705130000|2022-06-20 06:05:30|10849|10846.2|10849|10846.2|10849.5|10846.7|10847.9|10844.1|6
1655705140000|2022-06-20 06:05:40|10850|10847.2|10853.1|10849.1|10853.9|10850.2|10850|10847|23
1655705150000|2022-06-20 06:05:50|10854.1|10850.1|10851|10848.2|10854.1|10850.2|10851|10848.1|9
1655705160000|2022-06-20 06:06:00|10852.1|10848.1|10846.6|10838.6|10854.6|10850.1|10842|10838.6|19
1655705170000|2022-06-20 06:06:10|10845|10841|10844.1|10840.1|10847.1|10843.2|10842.1|10839.1|12
1655705180000|2022-06-20 06:06:20|10844|10841.2|10845.1|10841.1|10845.1|10842.2|10843.5|10840.1|4
1655705190000|2022-06-20 06:06:30|10844|10841.2|10844|10841.2|10845.1|10842.2|10844|10841.1|5
1655705200000|2022-06-20 06:06:40|10843.5|10840.7|10839|10836.2|10843.5|10840.7|10839|10834.5|15
1655705210000|2022-06-20 06:06:50|10839.1|10835.1|10838|10834|10839.1|10835.2|10835.5|10832.7|6
1655705220000|2022-06-20 06:07:00|10838.1|10834.1|10841.1|10837.1|10844.7|10841.1|10837.9|10834.1|13
1655705230000|2022-06-20 06:07:10|10840.2|10836.2|10844.1|10840.1|10844.1|10841.1|10840.1|10836.1|6
1655705240000|2022-06-20 06:07:20|10845|10841|10843|10839|10845|10841|10842|10839|3
1655705250000|2022-06-20 06:07:30|10842|10839.2|10841.1|10837.1|10843|10840.1|10840.9|10837.1|6
1655705260000|2022-06-20 06:07:40|10840.1|10836.1|10839|10836.2|10840.1|10836.2|10839|10836|0
1655705270000|2022-06-20 06:07:50|10838.1|10834.1|10840.1|10836.1|10840.1|10837.1|10836.1|10832.1|14
1655705280000|2022-06-20 06:08:00|10840.8|10838|10838|10835.2|10842.5|10838.2|10838|10834.5|2
1655705290000|2022-06-20 06:08:10|10839.8|10837|10844|10841.2|10844|10841.2|10839.8|10837|12
1655705300000|2022-06-20 06:08:20|10845|10841|10844|10841.2|10846.6|10842.1|10843|10838.5|8
1655705310000|2022-06-20 06:08:30|10844.5|10841.7|10845|10842.2|10847.1|10843.2|10844.5|10841.7|8
1655705320000|2022-06-20 06:08:40|10844.5|10841.7|10845|10842.2|10846.1|10843.2|10844.5|10841.7|2
1655705330000|2022-06-20 06:08:50|10844.1|10841.3|10843.1|10839.1|10845.1|10841.3|10843.1|10839.1|3
1655705340000|2022-06-20 06:09:00|10844|10840|10843|10840.2|10844|10840.2|10843|10840|0
1655705350000|2022-06-20 06:09:10|10843.9|10841.1|10848.1|10844.1|10848.1|10844.2|10843.9|10841.1|8
1655705360000|2022-06-20 06:09:20|10849|10845|10851.6|10843.6|10851.7|10848.7|10848|10843.6|8
1655705370000|2022-06-20 06:09:30|10849.1|10845.1|10848.1|10844.1|10849.1|10845.2|10848|10844.1|3
1655705380000|2022-06-20 06:09:40|10849.6|10841.6|10846.1|10842.1|10849.6|10843.1|10846.1|10841.6|4
1655705390000|2022-06-20 06:09:50|10845.2|10841.2|10845.1|10841.1|10845.2|10841.2|10841|10838.2|13
1655705400000|2022-06-20 06:10:00|10844|10841.2|10840.1|10836.1|10844.1|10841.2|10839|10836|10
1655705410000|2022-06-20 06:10:10|10839.9|10837.1|10844.1|10840.1|10845.6|10841.2|10839.9|10837.1|5
1655705420000|2022-06-20 06:10:20|10846.5|10838.5|10839.1|10835.1|10846.5|10841.1|10838|10835.1|13
1655705430000|2022-06-20 06:10:30|10838.2|10834.2|10839|10836.2|10842.5|10836.2|10837|10831.6|25
1655705440000|2022-06-20 06:10:40|10839.1|10835.1|10839.1|10835.1|10839.1|10835.1|10839.1|10835.1|0
1655705450000|2022-06-20 06:10:50|10840.4|10837.6|10841.9|10839.1|10842|10839.1|10840.4|10837.1|7
1655705460000|2022-06-20 06:11:00|10841.1|10838.3|10843.9|10841.1|10845.3|10842.5|10839.9|10836.6|10
1655705470000|2022-06-20 06:11:10|10844.1|10840.1|10846|10842|10848|10844|10844|10839.5|9
1655705480000|2022-06-20 06:11:20|10847|10843|10849.9|10847.1|10849.9|10847.1|10846.9|10843|2
1655705490000|2022-06-20 06:11:30|10850|10846|10850|10846|10850|10846.2|10849|10846|4
1655705500000|2022-06-20 06:11:40|10849.1|10845.1|10846|10842|10849.1|10845.1|10845|10842|6
1655705510000|2022-06-20 06:11:50|10845|10842.2|10842.9|10838.9|10845|10842.2|10841.5|10838|12
1655705520000|2022-06-20 06:12:00|10843|10839|10838.9|10836.1|10844.5|10839|10838.5|10835.6|0
1655705530000|2022-06-20 06:12:10|10837.6|10834.8|10838|10835.2|10840.1|10836.3|10837.6|10834.8|39
1655705540000|2022-06-20 06:12:20|10838.2|10834.2|10838|10835.2|10838.2|10835.2|10838|10834.1|3
1655705550000|2022-06-20 06:12:30|10838.2|10834.2|10832.5|10829.7|10838.2|10834.2|10832.5|10829.7|46
1655705560000|2022-06-20 06:12:40|10833|10830.2|10837|10834.2|10837.6|10834.2|10833|10830.1|14
1655705570000|2022-06-20 06:12:50|10837.1|10833.1|10836.1|10832.1|10837.1|10833.1|10836.1|10832.1|10
1655705580000|2022-06-20 06:13:00|10835.1|10832.3|10839.1|10835.1|10839.7|10836.2|10833.6|10830.8|21
1655705590000|2022-06-20 06:13:10|10838|10835.2|10841.1|10837.1|10841.1|10837.3|10837|10831.7|2
1655705600000|2022-06-20 06:13:20|10841|10838.2|10847.1|10843.1|10848.1|10844.2|10841|10838.1|4
1655705610000|2022-06-20 06:13:30|10846.1|10843.3|10844.1|10840.1|10847.7|10843.3|10842|10837.6|1
1655705620000|2022-06-20 06:13:40|10845|10841|10842.1|10838.1|10847.7|10842.2|10841.5|10838.1|3
1655705630000|2022-06-20 06:13:50|10843.1|10839.1|10842.1|10838.1|10844.6|10841.2|10840.5|10836.6|16
1655705640000|2022-06-20 06:14:00|10843.1|10839.1|10843.1|10839.1|10845.7|10840|10842|10835.6|2
1655705650000|2022-06-20 06:14:10|10845.6|10837.6|10846.1|10842.1|10847.6|10843.2|10843|10837.6|8
1655705660000|2022-06-20 06:14:20|10846|10843.2|10848|10845.2|10853.1|10849.2|10846|10842.6|28
1655705670000|2022-06-20 06:14:30|10847.6|10844.8|10848|10845.2|10852.1|10848.2|10847|10844.1|14
1655705680000|2022-06-20 06:14:40|10847.5|10844.7|10844.6|10841.8|10850.1|10846.2|10844.6|10841.8|6
1655705690000|2022-06-20 06:14:50|10845.2|10841.2|10847|10843|10849.6|10843.2|10844.1|10841.1|15
1655705700000|2022-06-20 06:15:00|10847.1|10843.1|10848.1|10844.1|10852.5|10849.7|10847.1|10843.1|8
1655705710000|2022-06-20 06:15:10|10847.1|10844.3|10848|10845.2|10850.1|10846.2|10847.1|10843.7|1
1655705720000|2022-06-20 06:15:20|10848.2|10844.2|10853|10850.2|10853.2|10850.2|10847.5|10844.1|13
1655705730000|2022-06-20 06:15:30|10853.5|10850.7|10852|10849.2|10856.1|10852.8|10852|10849.2|27
1655705740000|2022-06-20 06:15:40|10852.2|10848.2|10852.2|10848.2|10854.1|10850.2|10852.2|10848.2|2
1655705750000|2022-06-20 06:15:50|10853.1|10849.1|10856.1|10852.1|10856.1|10852.2|10852|10848.2|5
1655705760000|2022-06-20 06:16:00|10855.2|10851.2|10872|10869.2|10873.4|10870.6|10855|10851.1|73
1655705770000|2022-06-20 06:16:10|10872.1|10868.1|10869.1|10865.1|10872.1|10868.1|10866|10860.6|36
1655705780000|2022-06-20 06:16:20|10869.2|10865.2|10874.2|10870.2|10874.2|10871.2|10869|10863.7|12
1655705790000|2022-06-20 06:16:30|10874.1|10870.1|10868.9|10866.1|10875.1|10871.2|10868.9|10866|29
1655705800000|2022-06-20 06:16:40|10870|10866|10872.5|10864.5|10873.5|10868|10869.9|10864.5|10
1655705810000|2022-06-20 06:16:50|10872.6|10864.6|10871.9|10869.1|10874|10869.1|10869.9|10864.5|10
1655705820000|2022-06-20 06:17:00|10872.4|10869.6|10871.9|10869.1|10874|10870.2|10871.9|10868|10
1655705830000|2022-06-20 06:17:10|10872.4|10869.6|10868.9|10866.1|10874|10870.2|10868.9|10866|6
1655705840000|2022-06-20 06:17:20|10869.1|10865.1|10864|10861.2|10869.1|10866.1|10864|10861.1|10
1655705850000|2022-06-20 06:17:30|10865|10861|10865.1|10861.1|10868.1|10864.1|10864|10861|5
1655705860000|2022-06-20 06:17:40|10864|10861.2|10863.1|10859.1|10865.6|10861.2|10862|10856.5|4
1655705870000|2022-06-20 06:17:50|10862|10859.2|10861|10857|10863.1|10859.2|10859|10856|10
1655705880000|2022-06-20 06:18:00|10861.9|10857.9|10861.1|10857.1|10863.1|10859.2|10861|10857.1|9
1655705890000|2022-06-20 06:18:10|10862.6|10854.6|10859.1|10855.1|10862.6|10857.9|10859|10853.5|3
1655705900000|2022-06-20 06:18:20|10860|10856|10859|10856.2|10863.6|10858.1|10859|10855.1|8
1655705910000|2022-06-20 06:18:30|10859.1|10855.1|10861|10858.2|10863.1|10860.1|10858.9|10855.1|8
1655705920000|2022-06-20 06:18:40|10859.5|10856.7|10859.1|10855.1|10862.6|10857.1|10858|10854.6|10
1655705930000|2022-06-20 06:18:50|10858|10855.2|10854.1|10850.1|10858|10855.2|10853|10849.7|9
1655705940000|2022-06-20 06:19:00|10855.7|10847.7|10854.1|10850.1|10855.7|10851.7|10853|10847.7|14
1655705950000|2022-06-20 06:19:10|10855.1|10851.1|10853|10850.2|10855.1|10851.2|10852.6|10849.8|6
1655705960000|2022-06-20 06:19:20|10853.1|10850.3|10851.1|10847.1|10854.1|10850.7|10850.1|10846.1|3
1655705970000|2022-06-20 06:19:30|10852.1|10848.1|10852.1|10848.1|10853.5|10850.7|10851.1|10847.1|5
1655705980000|2022-06-20 06:19:40|10853.1|10849.1|10852.1|10848.1|10853.2|10850.2|10851.6|10848.1|6
1655705990000|2022-06-20 06:19:50|10851.2|10847.2|10851.1|10847.1|10856.2|10851.2|10849|10846.1|7
1655706000000|2022-06-20 06:20:00|10851|10848.2|10845.1|10841.1|10851.2|10848.2|10845|10841.1|16
1655706010000|2022-06-20 06:20:10|10844.9|10842.1|10848|10844|10849.6|10845.2|10844.9|10841.6|7
1655706020000|2022-06-20 06:20:20|10848.1|10844.1|10845|10842.2|10848.6|10845.2|10845|10840.5|5
1655706030000|2022-06-20 06:20:30|10845.1|10841.1|10846|10842|10848.4|10845.6|10845.1|10841.1|4
1655706040000|2022-06-20 06:20:40|10845.9|10843.1|10847|10844.2|10847.7|10844.9|10845.1|10841.2|5
1655706050000|2022-06-20 06:20:50|10847.5|10844.7|10846.1|10842.1|10849.1|10846.2|10846|10842.1|15
1655706060000|2022-06-20 06:21:00|10846|10843.2|10845.5|10842.7|10846.1|10843.2|10844.1|10841.2|5
1655706070000|2022-06-20 06:21:10|10846|10843.2|10842|10839.2|10846|10843.2|10842|10839.1|16
1655706080000|2022-06-20 06:21:20|10841.1|10838.3|10843.1|10839.1|10843.6|10840.2|10841|10838.1|14
1655706090000|2022-06-20 06:21:30|10842|10839.2|10839|10836.2|10842|10839.2|10839|10836|10
1655706100000|2022-06-20 06:21:40|10841|10837|10840.1|10836.1|10843.1|10839.3|10839.9|10836.1|7
1655706110000|2022-06-20 06:21:50|10840|10836|10838.1|10834.1|10840|10836|10837|10834.1|7
1655706120000|2022-06-20 06:22:00|10837.9|10835.1|10840|10836|10842.1|10839.2|10837.9|10835.1|5
1655706130000|2022-06-20 06:22:10|10841.6|10833.6|10840|10837.2|10842.6|10838.2|10838.9|10833.6|10
1655706140000|2022-06-20 06:22:20|10840.1|10836.1|10841.9|10839.1|10842.4|10839.2|10839|10836|6
1655706150000|2022-06-20 06:22:30|10842.1|10838.1|10842|10839.2|10842.4|10839.6|10841.1|10837.1|1
1655706160000|2022-06-20 06:22:40|10843|10839|10842|10839.2|10843.1|10840.2|10840|10837.2|2
1655706170000|2022-06-20 06:22:50|10843|10840.2|10844.1|10840.1|10846.1|10843.2|10843|10839.1|10
1655706180000|2022-06-20 06:23:00|10843|10840.2|10842|10839.2|10846.1|10842.2|10842|10838.1|4
1655706190000|2022-06-20 06:23:10|10843.1|10839.1|10841.9|10839.1|10844.1|10840.1|10840|10837|7
1655706200000|2022-06-20 06:23:20|10842.1|10838.1|10842.1|10838.1|10842.1|10839.2|10839|10836|8
1655706210000|2022-06-20 06:23:30|10841|10838.2|10840|10837.2|10842.5|10839.2|10840|10837|5
1655706220000|2022-06-20 06:23:40|10840.9|10838.1|10843.1|10839.1|10843.1|10839.2|10840.9|10837.1|0
1655706230000|2022-06-20 06:23:50|10843|10839|10842|10839.2|10845.6|10840.2|10842|10837.6|10
1655706240000|2022-06-20 06:24:00|10842.1|10838.1|10841|10838.2|10844.1|10841.2|10841|10837.1|7
1655706250000|2022-06-20 06:24:10|10841.9|10839.1|10841|10838.2|10843.1|10839.5|10839|10836.1|12
1655706260000|2022-06-20 06:24:20|10841.9|10839.1|10839|10836.2|10842.1|10839.1|10839|10836.1|11
1655706270000|2022-06-20 06:24:30|10840|10836|10839|10836.2|10840.1|10836.2|10839|10836|6
1655706280000|2022-06-20 06:24:40|10839.1|10835.1|10836|10833.2|10839.1|10835.2|10834.5|10831.1|20
1655706290000|2022-06-20 06:24:50|10836.1|10832.1|10834|10831.2|10836.1|10833.2|10833.9|10830.1|12
1655706300000|2022-06-20 06:25:00|10833.9|10831.1|10837.1|10833.1|10837.1|10833.1|10829.1|10825.1|38
1655706310000|2022-06-20 06:25:10|10836.2|10832.2|10838|10835.2|10839.4|10836|10835.9|10832.1|14
1655706320000|2022-06-20 06:25:20|10836.6|10833.8|10834.9|10832.1|10837.1|10834.2|10834.6|10831.1|10
1655706330000|2022-06-20 06:25:30|10835|10832.2|10836|10833.2|10837|10833.6|10835|10832|5
1655706340000|2022-06-20 06:25:40|10837.1|10833.1|10839.1|10835.1|10839.1|10836.2|10837|10833.1|1
1655706350000|2022-06-20 06:25:50|10840.1|10836.1|10838.1|10834.1|10840.1|10837.2|10837|10834.1|3
1655706360000|2022-06-20 06:26:00|10837|10834.2|10836|10833.2|10842|10838.2|10835.5|10832.7|13
1655706370000|2022-06-20 06:26:10|10835.9|10833.1|10834.1|10830.1|10835.9|10833.1|10832.9|10829.1|9
1655706380000|2022-06-20 06:26:20|10833|10830.2|10834.1|10830.1|10835.6|10832.2|10833|10827.6|5
1655706390000|2022-06-20 06:26:30|10834.9|10832.1|10834|10831.2|10836.1|10833.1|10834|10831.1|3
1655706400000|2022-06-20 06:26:40|10835.1|10831.1|10835.1|10831.1|10835.1|10832.2|10833|10830.1|10
1655706410000|2022-06-20 06:26:50|10834|10831.2|10835|10832.2|10835.1|10832.2|10834|10830.1|3
1655706420000|2022-06-20 06:27:00|10836|10832|10837|10834.2|10837.5|10834.7|10835|10832|8
1655706430000|2022-06-20 06:27:10|10837.4|10834.6|10837.2|10833.2|10839|10836.2|10836.9|10833.1|10
1655706440000|2022-06-20 06:27:20|10837.1|10833.1|10836|10833.2|10838.1|10834.7|10836|10833.1|1
1655706450000|2022-06-20 06:27:30|10837.1|10833.1|10833|10830.2|10837.1|10833.2|10832|10829.1|7
1655706460000|2022-06-20 06:27:40|10834.1|10830.1|10833|10830.2|10834.1|10831.2|10833|10830|0
1655706470000|2022-06-20 06:27:50|10832.5|10829.7|10832|10829.2|10833.1|10830.2|10832|10829|2
1655706480000|2022-06-20 06:28:00|10833.1|10829.1|10825.1|10822.3|10835.1|10832.2|10825.1|10822.3|25
1655706490000|2022-06-20 06:28:10|10825|10822.2|10826.1|10822.1|10829|10826.2|10820.5|10817.7|35
1655706500000|2022-06-20 06:28:20|10825|10822.2|10823|10820.2|10825.5|10822.7|10821|10818.1|14
1655706510000|2022-06-20 06:28:30|10823.9|10821.1|10823|10820.2|10824.1|10821.2|10822|10819.1|7
1655706520000|2022-06-20 06:28:40|10824|10820|10819|10816.2|10824|10821.1|10819|10816|8
1655706530000|2022-06-20 06:28:50|10818.1|10815.3|10818|10815.2|10820.1|10816.2|10817|10814.1|21
1655706540000|2022-06-20 06:29:00|10820|10817.2|10820|10816|10821|10817.6|10818.1|10811.6|10
1655706550000|2022-06-20 06:29:10|10819.9|10817.1|10821|10818.2|10822.1|10819.2|10819.5|10816.7|5
1655706560000|2022-06-20 06:29:20|10820.5|10817.7|10822.1|10818.1|10824.1|10820.2|10820.5|10817.7|6
1655706570000|2022-06-20 06:29:30|10821.9|10819.1|10820.1|10816.1|10822.1|10819.1|10819|10816.1|6
1655706580000|2022-06-20 06:29:40|10820.9|10818.1|10824.1|10820.1|10824.1|10820.2|10820|10815.5|4
1655706590000|2022-06-20 06:29:50|10824|10821.2|10822|10819.2|10824.1|10821.2|10822|10819|1
1655706600000|2022-06-20 06:30:00|10823.1|10819.1|10825.9|10823.1|10825.9|10823.1|10822.1|10818.1|27
1655706610000|2022-06-20 06:30:10|10824.3|10821.5|10825.9|10823.1|10828|10825.1|10824.3|10821.5|17
1655706620000|2022-06-20 06:30:20|10826.9|10824.1|10825.9|10823.1|10827|10824.1|10823.9|10820.9|5
1655706630000|2022-06-20 06:30:30|10825.3|10822.5|10824.9|10822.1|10827|10824.1|10823.9|10821|16
1655706640000|2022-06-20 06:30:40|10825.9|10821.9|10821|10817|10826|10822.1|10818.9|10815.5|15
1655706650000|2022-06-20 06:30:50|10820|10817.2|10816|10813.2|10821|10817.2|10816|10813|19
1655706660000|2022-06-20 06:31:00|10815.9|10813.1|10819.8|10817|10821.4|10818.6|10815.9|10813|13
1655706670000|2022-06-20 06:31:10|10820.7|10817.9|10824.8|10822|10824.8|10822|10820.7|10817.9|4
1655706680000|2022-06-20 06:31:20|10825.3|10822.5|10824.8|10822|10827.9|10823.5|10824.8|10819.4|7
1655706690000|2022-06-20 06:31:30|10825|10821|10823.8|10821|10825|10821.1|10822.8|10819.9|5
1655706700000|2022-06-20 06:31:40|10824.8|10822|10826.8|10824|10827|10824|10824.8|10822|6
1655706710000|2022-06-20 06:31:50|10826.4|10823.6|10826.8|10824|10827.3|10824.5|10826.3|10823.5|4
1655706720000|2022-06-20 06:32:00|10827.3|10824.5|10831.9|10827.9|10832.4|10829|10826.9|10824.1|22
1655706730000|2022-06-20 06:32:10|10829.9|10827.1|10828.8|10826|10830.9|10827.1|10826.8|10823.4|10
1655706740000|2022-06-20 06:32:20|10829.9|10825.9|10830.9|10826.9|10831|10828|10829.8|10825.9|5
1655706750000|2022-06-20 06:32:30|10831.8|10827.8|10832.9|10828.9|10833.9|10830|10831.8|10827.8|3
1655706760000|2022-06-20 06:32:40|10832.8|10830|10826.9|10822.9|10832.9|10830|10824|10821.2|10
1655706770000|2022-06-20 06:32:50|10824.5|10821.7|10823|10819|10827.9|10824.1|10821.9|10818|15
1655706780000|2022-06-20 06:33:00|10823.9|10819.9|10827.9|10823.9|10827.9|10824.1|10823.8|10819.9|4
1655706790000|2022-06-20 06:33:10|10828.8|10824.8|10826.8|10824|10830.4|10825|10825.9|10822.4|6
1655706800000|2022-06-20 06:33:20|10827|10823|10823.9|10819.9|10827|10823.6|10822.9|10818.9|4
1655706810000|2022-06-20 06:33:30|10822.9|10818.9|10824.9|10822.1|10825.9|10822.1|10821.8|10818.9|2
1655706820000|2022-06-20 06:33:40|10826.5|10820.9|10825.8|10821.8|10826.5|10822.4|10823.4|10818.4|5
1655706830000|2022-06-20 06:33:50|10825.9|10821.9|10820.8|10818|10825.9|10822.1|10820.8|10816.9|4
1655706840000|2022-06-20 06:34:00|10821.9|10817.9|10817.8|10815|10822.9|10819|10817.8|10814.9|14
1655706850000|2022-06-20 06:34:10|10818.8|10816|10818.9|10814.9|10822.4|10819|10817.4|10814.6|20
1655706860000|2022-06-20 06:34:20|10817.1|10813.1|10817.8|10815|10817.8|10815|10814.9|10811.5|22
1655706870000|2022-06-20 06:34:30|10817.3|10814.5|10818.9|10816.1|10819.9|10816.1|10817.3|10814.5|3
1655706880000|2022-06-20 06:34:40|10818.8|10816|10820.8|10816.8|10823.9|10821|10818.8|10815.3|22
1655706890000|2022-06-20 06:34:50|10821.7|10818.9|10820.8|10818|10822.7|10819.9|10820.8|10818|2
1655706900000|2022-06-20 06:35:00|10820.7|10817.9|10819.9|10815.9|10823.8|10820.4|10818.7|10815.8|7
1655706910000|2022-06-20 06:35:10|10819.2|10816.4|10823.7|10820.9|10825.4|10820.9|10819.2|10816.4|2
1655706920000|2022-06-20 06:35:20|10822.9|10820.1|10825.8|10823|10826.9|10824|10822.8|10819.8|2
1655706930000|2022-06-20 06:35:30|10825.3|10822.5|10824.8|10820.8|10825.9|10823|10823.8|10820.8|3
1655706940000|2022-06-20 06:35:40|10824.9|10820.9|10827.9|10823.9|10828.9|10824.9|10824.9|10820.9|5
1655706950000|2022-06-20 06:35:50|10828.9|10824.9|10829.9|10825.9|10829.9|10827|10828.7|10824.9|3
1655706960000|2022-06-20 06:36:00|10829.7|10826.9|10829.9|10825.9|10830.3|10827.5|10828.8|10825.4|2
1655706970000|2022-06-20 06:36:10|10829.8|10827|10829.9|10825.9|10831.9|10827.9|10828.8|10825.8|0
1655706980000|2022-06-20 06:36:20|10832.8|10828.8|10832.9|10830.1|10836.4|10831|10831.8|10828.3|12
1655706990000|2022-06-20 06:36:30|10832.8|10830|10842.2|10839.4|10843.2|10840.4|10832.8|10829.9|59
1655707000000|2022-06-20 06:36:40|10843.2|10840.4|10845.7|10842.9|10848.1|10845.3|10841.7|10837.9|33
1655707010000|2022-06-20 06:36:50|10846.2|10843.4|10844.8|10840.8|10846.2|10843.4|10843.7|10840.8|11
1655707020000|2022-06-20 06:37:00|10845.1|10842.3|10842.8|10840|10845.2|10842.4|10842.2|10838.8|9
1655707030000|2022-06-20 06:37:10|10841.7|10838.9|10841.7|10838.9|10842.8|10838.9|10839.7|10836.4|7
1655707040000|2022-06-20 06:37:20|10841.9|10837.9|10843.8|10839.8|10843.8|10839.8|10837.8|10831.9|47
1655707050000|2022-06-20 06:37:30|10843.9|10839.9|10844.9|10840.9|10844.9|10841.5|10838.9|10834.3|55
1655707060000|2022-06-20 06:37:40|10843.9|10841.1|10843|10839|10844.9|10841.1|10841.8|10838.4|2
1655707070000|2022-06-20 06:37:50|10842.9|10838.9|10843.9|10839.9|10843.9|10840|10841.9|10838.9|3
1655707080000|2022-06-20 06:38:00|10843.8|10841|10842.9|10838.9|10845.4|10841|10841.9|10836.9|4
1655707090000|2022-06-20 06:38:10|10842.8|10840|10843.9|10839.9|10844|10841|10841.9|10839.1|3
1655707100000|2022-06-20 06:38:20|10843.8|10841|10843.9|10839.9|10849.5|10845|10841.8|10838.9|26
1655707110000|2022-06-20 06:38:30|10842.9|10840.1|10842.8|10840|10843.9|10840.1|10842.8|10839.9|1
1655707120000|2022-06-20 06:38:40|10841.8|10839|10842.8|10840|10844.9|10840.9|10841.8|10839|5
1655707130000|2022-06-20 06:38:50|10842.3|10839.5|10841.7|10838.9|10842.3|10839.5|10840.8|10838|2
1655707140000|2022-06-20 06:39:00|10841.8|10839|10845.8|10843|10853.8|10850|10841.8|10839|64
1655707150000|2022-06-20 06:39:10|10846.8|10842.8|10849.8|10845.8|10850.8|10847|10844.7|10841.8|7
1655707160000|2022-06-20 06:39:20|10848.7|10845.9|10850.8|10846.8|10850.9|10847.9|10848.7|10844.9|4
1655707170000|2022-06-20 06:39:30|10849.7|10846.9|10845.9|10841.9|10849.8|10846.9|10842.9|10839.9|17
1655707180000|2022-06-20 06:39:40|10844.8|10842|10849.8|10845.8|10851.3|10845.9|10843.8|10840.9|11
1655707190000|2022-06-20 06:39:50|10850.8|10846.8|10849.8|10845.8|10851.7|10848.9|10847.7|10844.8|12
1655707200000|2022-06-20 06:40:00|10849.7|10846.9|10853.7|10850.9|10856.8|10853.9|10849.7|10846.9|27
1655707210000|2022-06-20 06:40:10|10853.8|10851|10852.9|10848.9|10855.1|10852.3|10850.8|10845.5|24
1655707220000|2022-06-20 06:40:20|10851.8|10849|10856.8|10854|10858.9|10856|10851.8|10848|108
1655707230000|2022-06-20 06:40:30|10857.8|10853.8|10856.7|10853.9|10857.8|10854.9|10856.3|10853.5|2
1655707240000|2022-06-20 06:40:40|10857.1|10854.3|10850.8|10848|10857.2|10854.4|10850.8|10845.4|31
1655707250000|2022-06-20 06:40:50|10852.7|10848.7|10852.7|10849.9|10854.8|10851.9|10852.7|10848.7|20
1655707260000|2022-06-20 06:41:00|10853.2|10850.4|10850.8|10848|10855.4|10850.9|10849.7|10846.3|38
1655707270000|2022-06-20 06:41:10|10850.3|10847.5|10842.8|10840|10850.7|10847.9|10841.8|10838.9|20
1655707280000|2022-06-20 06:41:20|10841.8|10839|10841.8|10839|10844.9|10840.9|10841.7|10838.9|9
1655707290000|2022-06-20 06:41:30|10840.8|10838|10841.9|10837.9|10842.8|10839|10839|10833.4|10
1655707300000|2022-06-20 06:41:40|10841.7|10838.9|10842.2|10839.4|10843.8|10839.8|10841.7|10837.9|12
1655707310000|2022-06-20 06:41:50|10841.9|10837.9|10842.7|10839.9|10842.7|10839.9|10838.8|10835.9|4
1655707320000|2022-06-20 06:42:00|10843.2|10840.4|10842.2|10839.4|10843.2|10840.4|10839.8|10836.8|8
1655707330000|2022-06-20 06:42:10|10841.7|10838.9|10837.2|10834.4|10841.7|10838.9|10836.8|10833.8|15
1655707340000|2022-06-20 06:42:20|10837.7|10834.9|10837.8|10833.8|10837.8|10834.9|10836.7|10832.8|2
1655707350000|2022-06-20 06:42:30|10836.7|10833.9|10836.8|10832.8|10839.9|10836.9|10835.7|10832.8|21
1655707360000|2022-06-20 06:42:40|10837.6|10834.8|10838.7|10835.9|10838.8|10835.9|10837.6|10833.8|7
1655707370000|2022-06-20 06:42:50|10838.9|10834.9|10839.7|10836.9|10841.4|10836.9|10837.7|10832.3|4
1655707380000|2022-06-20 06:43:00|10839.2|10836.4|10838.3|10835.5|10839.2|10836.4|10837.7|10834.8|4
1655707390000|2022-06-20 06:43:10|10837.8|10835|10837.7|10834.9|10838.8|10835.4|10836.7|10833.8|5
1655707400000|2022-06-20 06:43:20|10837.8|10833.8|10838.8|10834.8|10838.8|10834.9|10837.7|10833.8|4
1655707410000|2022-06-20 06:43:30|10837.8|10833.8|10837.7|10834.9|10837.9|10834.9|10836.8|10833.8|0
1655707420000|2022-06-20 06:43:40|10839.1|10836.3|10831.7|10828.9|10839.2|10836.4|10831.7|10828.9|23
1655707430000|2022-06-20 06:43:50|10831.8|10827.8|10830.9|10826.9|10831.8|10828|10828.3|10825.5|9
1655707440000|2022-06-20 06:44:00|10829.9|10825.9|10824.9|10820.9|10833.4|10829.4|10822.8|10818|23
1655707450000|2022-06-20 06:44:10|10825|10821|10829.9|10825.9|10829.9|10827|10823.9|10820.9|7
1655707460000|2022-06-20 06:44:20|10829.8|10827|10828.8|10826|10835.4|10829|10828.8|10825.1|20
1655707470000|2022-06-20 06:44:30|10829.9|10825.9|10824.3|10821.5|10829.9|10826|10824.3|10821.5|3
1655707480000|2022-06-20 06:44:40|10825.8|10821.8|10824.9|10820.9|10825.9|10822|10824.8|10820.9|5
1655707490000|2022-06-20 06:44:50|10822.9|10820.1|10826.9|10822.9|10826.9|10823|10822.8|10818.9|6
1655707500000|2022-06-20 06:45:00|10827.8|10823.8|10828.4|10824.4|10830.4|10825|10825.8|10821.4|15
1655707510000|2022-06-20 06:45:10|10827.9|10823.9|10828|10824|10833.3|10827.9|10827|10823|10
1655707520000|2022-06-20 06:45:20|10827.8|10825|10826.8|10824|10829|10826|10826.8|10823.9|4
1655707530000|2022-06-20 06:45:30|10825.5|10822.7|10827.8|10825|10829.4|10825|10825.5|10821.4|9
1655707540000|2022-06-20 06:45:40|10829.8|10825.8|10833.9|10829.9|10833.9|10829.9|10829.7|10825.8|9
1655707550000|2022-06-20 06:45:50|10833.8|10831|10833.9|10831.1|10835.9|10833|10832.4|10829.6|4
1655707560000|2022-06-20 06:46:00|10833.8|10831|10836.4|10828.4|10838.9|10835|10833.8|10828.4|6
1655707570000|2022-06-20 06:46:10|10834.9|10830.9|10831.9|10827.9|10834.9|10831|10830.9|10825.4|3
1655707580000|2022-06-20 06:46:20|10833.4|10825.4|10830|10826|10833.4|10827.1|10829.5|10823.5|6
1655707590000|2022-06-20 06:46:30|10829|10825|10829|10825|10831.5|10825.9|10828|10822.4|2
1655707600000|2022-06-20 06:46:40|10828.8|10826|10830|10826|10830|10827.1|10828.8|10825|4
1655707610000|2022-06-20 06:46:50|10830.5|10822.5|10830|10826|10830.9|10827.1|10828.9|10822.5|4
1655707620000|2022-06-20 06:47:00|10829.9|10827.1|10830|10826|10830.3|10827.5|10827.4|10824.6|8
1655707630000|2022-06-20 06:47:10|10832.4|10824.4|10827|10823|10832.4|10826.9|10827|10823|1
1655707640000|2022-06-20 06:47:20|10825.9|10823.1|10822|10818|10826|10823.1|10817.9|10814.9|20
1655707650000|2022-06-20 06:47:30|10821.1|10817.1|10818|10814|10822.5|10817.1|10816.9|10813.9|10
1655707660000|2022-06-20 06:47:40|10817.8|10815|10820|10816|10821|10817|10817.8|10814.9|6
1655707670000|2022-06-20 06:47:50|10819.9|10817.1|10820.9|10818.1|10821.9|10818.1|10819.8|10816|1
1655707680000|2022-06-20 06:48:00|10821.9|10817.9|10813|10809|10823|10819.1|10808.9|10804.4|47
1655707690000|2022-06-20 06:48:10|10812.9|10810.1|10814.9|10810.9|10814.9|10810.9|10811.8|10806.5|7
1655707700000|2022-06-20 06:48:20|10816.5|10808.5|10814|10810|10816.5|10811|10813.9|10808.5|3
1655707710000|2022-06-20 06:48:30|10813.8|10811|10813.8|10811|10814.9|10811.1|10813.8|10810.9|0
1655707720000|2022-06-20 06:48:40|10815|10812.1|10821.5|10813.5|10821.5|10816|10814.9|10812|10
1655707730000|2022-06-20 06:48:50|10820|10816|10818|10814|10820.4|10816.1|10816.9|10812.4|5
1655707740000|2022-06-20 06:49:00|10817.9|10815.1|10817|10813|10820|10816|10815.9|10813|6
1655707750000|2022-06-20 06:49:10|10815.9|10813.1|10817.8|10813.8|10818|10815.1|10815.9|10812.9|1
1655707770000|2022-06-20 06:49:30|10818|10814|10813.9|10811.1|10818.5|10815.1|10813.9|10810.5|19
1655707780000|2022-06-20 06:49:40|10815|10811|10814.9|10812.1|10815.4|10812.6|10813.9|10811|8
1655707790000|2022-06-20 06:49:50|10814.4|10811.6|10809|10805|10814.4|10811.6|10807.9|10804.9|16
1655707800000|2022-06-20 06:50:00|10808.9|10806.1|10802.9|10800.1|10813.5|10810.1|10801.3|10797.4|39
1655707810000|2022-06-20 06:50:10|10804.8|10800.8|10801.9|10797.9|10805|10801|10800.9|10797.9|7
1655707820000|2022-06-20 06:50:20|10800.9|10798.1|10802|10798|10803.5|10799.1|10798.9|10794.4|28
1655707830000|2022-06-20 06:50:30|10801.9|10799.1|10805.9|10803.1|10806|10803.1|10801.9|10797.4|9
1655707840000|2022-06-20 06:50:40|10807|10803|10807|10803|10808.5|10803|10803.9|10799.3|8
1655707850000|2022-06-20 06:50:50|10806.1|10802.1|10804.9|10802.1|10806.1|10803.1|10804.9|10801|7
1655707860000|2022-06-20 06:51:00|10805.3|10802.5|10807|10803|10809|10805.1|10805.3|10802|15
1655707870000|2022-06-20 06:51:10|10805.9|10803.1|10803.9|10801.1|10807.7|10804.9|10802.9|10799.9|12
1655707880000|2022-06-20 06:51:20|10804|10800|10805|10801|10806|10802.5|10803.8|10800|6
1655707890000|2022-06-20 06:51:30|10803.9|10801.1|10813|10809|10813|10810|10803.9|10800.5|12
1655707900000|2022-06-20 06:51:40|10811.9|10809.1|10813|10809|10814.5|10809.1|10811.4|10806.5|6
1655707910000|2022-06-20 06:51:50|||||||||1
1655707920000|2022-06-20 06:52:00|10812.8|10810|10814.9|10810.9|10819.5|10816|10812.8|10808.5|36
1655707930000|2022-06-20 06:52:10|10813.9|10809.9|10813.8|10811|10814.9|10811|10813.8|10809.9|3
1655707940000|2022-06-20 06:52:20|10814|10810|10813.8|10809.8|10814.1|10811.3|10811.7|10808.8|11
1655707950000|2022-06-20 06:52:30|10812.8|10810|10815.9|10811.9|10815.9|10811.9|10811.7|10808.8|13
1655707960000|2022-06-20 06:52:40|10816|10812|10815.9|10811.9|10816.4|10813|10815.4|10811.9|1
1655707970000|2022-06-20 06:52:50|10815.1|10811.1|10806.9|10802.9|10815.9|10812|10806.8|10802.9|8
1655707980000|2022-06-20 06:53:00|10808.4|10800.4|10807.8|10805|10809.9|10807|10806.8|10800.4|6
1655707990000|2022-06-20 06:53:10|10808.9|10804.9|10807.9|10803.9|10808.9|10804.9|10803.9|10800.9|13
1655708000000|2022-06-20 06:53:20|10806.9|10804.1|10806.9|10802.9|10809.3|10805|10806.9|10801.3|2
1655708010000|2022-06-20 06:53:30|10805.9|10803.1|10807.7|10803.7|10808.3|10804.9|10804.8|10800.3|2
1655708020000|2022-06-20 06:53:40|10808.2|10804.9|10806.8|10804|10808.8|10805.4|10806.7|10803.8|3
1655708030000|2022-06-20 06:53:50|10806.7|10803.9|10808.8|10804.8|10809.8|10806.9|10804.7|10800.3|4
1655708040000|2022-06-20 06:54:00|10810.3|10802.3|10808.6|10805.8|10810.3|10805.9|10806.7|10802.3|5
1655708050000|2022-06-20 06:54:10|10809.2|10805.2|10811|10807|10813.4|10808.8|10809.2|10803.4|3
1655708060000|2022-06-20 06:54:20|10810.9|10806.9|10810.7|10807.9|10810.9|10808|10810.7|10806.9|0
1655708070000|2022-06-20 06:54:30|10811.2|10808.4|10815.8|10811.8|10816.8|10812.9|10810.7|10807.3|13
1655708080000|2022-06-20 06:54:40|10814.9|10810.9|10814.7|10811.9|10815.8|10811.9|10813.7|10810.8|4
1655708090000|2022-06-20 06:54:50|10815.2|10812.4|10809.9|10805.9|10815.9|10812.8|10809.9|10805.5|13
1655708100000|2022-06-20 06:55:00|10811.1|10808.3|10814.9|10810.9|10816.4|10812|10811.1|10807.4|8
1655708110000|2022-06-20 06:55:10|10813.3|10810.5|10811.9|10807.9|10813.4|10810.5|10811|10805.4|8
1655708120000|2022-06-20 06:55:20|10815.8|10807.8|10813.9|10809.9|10815.8|10812.4|10813.8|10807.8|21
1655708130000|2022-06-20 06:55:30|10813.8|10811|10812.8|10810|10814.4|10811|10812.7|10806.4|4
1655708140000|2022-06-20 06:55:40|10813.7|10810.9|10812.9|10808.9|10813.9|10811|10811.9|10807.9|13
1655708150000|2022-06-20 06:55:50|10811.9|10807.9|10811.9|10807.9|10814.4|10808.9|10811.9|10806.4|0
1655708160000|2022-06-20 06:56:00|10814.4|10806.4|10812.9|10808.9|10814.4|10808.9|10812.9|10806.4|0
1655708170000|2022-06-20 06:56:10|10812.8|10810|10814.3|10811.5|10814.3|10811.5|10812.8|10810|11
1655708180000|2022-06-20 06:56:20|10812.8|10810|10813.9|10809.9|10815.4|10810|10812.1|10806.4|8
1655708190000|2022-06-20 06:56:30|10813.8|10811|10813.8|10811|10813.8|10811|10813.8|10811|0
1655708200000|2022-06-20 06:56:40|10814.2|10811.4|10815.8|10813|10816.1|10813.3|10814.2|10811.4|20
1655708210000|2022-06-20 06:56:50|10816|10812|10820.9|10816.9|10824.4|10818.9|10815.8|10812|30
1655708220000|2022-06-20 06:57:00|10820.8|10818|10819|10815|10820.9|10818|10819|10815|9
1655708230000|2022-06-20 06:57:10|10818.8|10816|10820.7|10817.9|10824.4|10819|10818.8|10813.4|14
1655708240000|2022-06-20 06:57:20|10820.8|10818|10820.8|10818|10821.9|10819|10820|10816|8
1655708250000|2022-06-20 06:57:30|10821.7|10818.9|10821.9|10817.9|10821.9|10819|10821.7|10817.9|3
1655708260000|2022-06-20 06:57:40|10823.3|10820.5|10820.9|10816.9|10824.9|10822|10820.8|10816.9|19
1655708270000|2022-06-20 06:57:50|10820|10816|10817.8|10815|10820|10816|10812.8|10808.9|52
1655708280000|2022-06-20 06:58:00|10816.9|10814.1|10818.9|10814.9|10820.9|10816.9|10816.8|10813.9|16
1655708290000|2022-06-20 06:58:10|10818.8|10816|10819.9|10815.9|10821.4|10816|10817.8|10813.4|1
1655708300000|2022-06-20 06:58:20|10819|10815|10814.9|10812.1|10819|10815|10814.9|10811.9|36
1655708310000|2022-06-20 06:58:30|10814.8|10812|10812.9|10808.9|10815.9|10812|10811.8|10808.9|12
1655708320000|2022-06-20 06:58:40|10811.8|10809|10810.9|10806.9|10813.4|10810|10810.9|10805.4|2
1655708330000|2022-06-20 06:58:50|10809.9|10807.1|10808.8|10806|10810.9|10807.1|10808.3|10805.5|7
1655708340000|2022-06-20 06:59:00|10808.9|10804.9|10806.9|10802.9|10808.9|10806|10804.8|10802|14
1655708350000|2022-06-20 06:59:10|10805.8|10803|10804.8|10802|10807.4|10804|10804.8|10801.9|7
1655708360000|2022-06-20 06:59:20|10803.8|10801|10801.9|10797.9|10804.9|10802|10800.8|10797.9|15
1655708370000|2022-06-20 06:59:30|10800.8|10798|10795.9|10791.9|10801|10798|10794.8|10789|50
1655708380000|2022-06-20 06:59:40|10794.9|10792.1|10795.8|10793|10797|10794|10793.8|10790.9|8
1655708390000|2022-06-20 06:59:50|10795.3|10792.5|10793.8|10791|10796|10793|10792.9|10789.9|6
1655708400000|2022-06-20 07:00:00|10795.8|10791.8|10798.9|10794.9|10799|10796|10790.8|10785.4|35
1655708410000|2022-06-20 07:00:10|10799|10795|10803|10799|10804.4|10800|10798.8|10794.9|20
1655708420000|2022-06-20 07:00:20|10802.8|10800|10807.8|10805|10808.9|10805|10801.8|10798.9|10
1655708430000|2022-06-20 07:00:30|10808.8|10806|10805.9|10801.9|10808.9|10806|10804.9|10800.9|21
1655708440000|2022-06-20 07:00:40|10807.4|10799.4|10803.9|10799.9|10807.5|10801.9|10801.9|10796.4|6
1655708450000|2022-06-20 07:00:50|10803|10799|10802.9|10798.9|10803|10800|10802.8|10798.9|5
1655708460000|2022-06-20 07:01:00|10804.7|10800.7|10806.9|10802.9|10807|10804|10804.7|10800.7|12
1655708470000|2022-06-20 07:01:10|10806.8|10804|10807.4|10804.6|10808.3|10805.5|10806.8|10804|15
1655708480000|2022-06-20 07:01:20|10807.8|10805|10808.8|10804.8|10808.8|10805|10806.9|10803.9|10
1655708490000|2022-06-20 07:01:30|10808.9|10804.9|10817.9|10813.9|10818.5|10814.1|10808.7|10804.9|22
1655708500000|2022-06-20 07:01:40|10818.9|10814.9|10832.9|10828.9|10834.4|10829.1|10818.9|10814.5|45
1655708510000|2022-06-20 07:01:50|10833.6|10830.8|10833.9|10829.9|10834.9|10831|10831.8|10828.8|29
1655708520000|2022-06-20 07:02:00|10833.7|10830.9|10842.8|10840|10844.4|10840|10832.8|10829.8|54
1655708530000|2022-06-20 07:02:10|10843.8|10839.8|10848.8|10846|10850|10847|10842.8|10839.8|58
1655708540000|2022-06-20 07:02:20|10849|10845|10848.9|10844.9|10854.9|10850.9|10848.7|10844.9|51
1655708550000|2022-06-20 07:02:30|10848.8|10844.8|10846.8|10842.8|10850.9|10847.9|10846.8|10842.8|23
1655708560000|2022-06-20 07:02:40|10846.7|10843.9|10848.8|10844.8|10848.8|10845.9|10845.7|10840.3|14
1655708570000|2022-06-20 07:02:50|10847.7|10844.9|10845.9|10841.9|10847.8|10844.9|10844.8|10841.8|2
1655708580000|2022-06-20 07:03:00|10845.7|10842.9|10835.8|10831.8|10847.3|10842.9|10835.7|10831.2|24
1655708590000|2022-06-20 07:03:10|10836.7|10832.7|10832.7|10829.9|10838.4|10832.8|10832.7|10829.8|6
1655708600000|2022-06-20 07:03:20|10832.9|10828.9|10831.9|10827.9|10832.9|10829.5|10828.8|10825.8|18
1655708610000|2022-06-20 07:03:30|10832.8|10828.8|10829.8|10827|10834.4|10828.8|10828.8|10825.4|15
1655708620000|2022-06-20 07:03:40|10830.2|10827.4|10833.9|10825.9|10834.3|10829|10830.2|10825.4|15
1655708630000|2022-06-20 07:03:50|10833.4|10825.4|10826.8|10824|10833.4|10827|10825|10819.4|42
1655708640000|2022-06-20 07:04:00|10828.2|10825.4|10834.8|10832|10839.4|10834|10828.2|10824.4|42
1655708650000|2022-06-20 07:04:10|10835.8|10833|10837.8|10835|10841.5|10837|10835.8|10833|22
1655708660000|2022-06-20 07:04:20|10839.3|10836.5|10831.9|10829.1|10839.9|10836.9|10831.9|10828.4|11
1655708670000|2022-06-20 07:04:30|10831.8|10829|10839.8|10835.8|10839.8|10836|10831.8|10828.9|14
1655708680000|2022-06-20 07:04:40|10840.7|10837|10831.8|10829|10842.4|10838|10831.8|10829|17
1655708690000|2022-06-20 07:04:50|10832.9|10828.9|10831.9|10827.9|10834.4|10831|10831.9|10826.4|5
1655708700000|2022-06-20 07:05:00|10830.8|10828|10835.8|10831.8|10836.3|10832.9|10830.7|10825.8|8
1655708710000|2022-06-20 07:05:10|10835.7|10832.9|10831.8|10827.8|10837.3|10832.9|10830.8|10827.4|6
1655708720000|2022-06-20 07:05:20|10831.7|10828.9|10835.8|10833|10836.4|10833|10831.7|10827.4|3
1655708730000|2022-06-20 07:05:30|10835.9|10831.9|10838.3|10830.3|10838.3|10833|10833.9|10828.4|6
1655708740000|2022-06-20 07:05:40|10835.8|10831.8|10831.9|10827.9|10837.3|10831.9|10831.9|10827.3|5
1655708750000|2022-06-20 07:05:50|10835.8|10827.8|10833.8|10831|10835.8|10831|10832.9|10827.3|9
1655708760000|2022-06-20 07:06:00|10833.9|10829.9|10832.9|10828.9|10835.4|10831.5|10831.8|10827.3|10
1655708770000|2022-06-20 07:06:10|10831.9|10827.9|10829.9|10825.9|10832.4|10827.9|10828.8|10824.3|11
1655708780000|2022-06-20 07:06:20|||||||||1
1655708790000|2022-06-20 07:06:30|10829.8|10827|10827.8|10825|10829.8|10827|10826.4|10823|16
1655708800000|2022-06-20 07:06:40|10829.8|10827|10831.9|10827.9|10834.4|10828.9|10829.8|10825.3|3
1655708810000|2022-06-20 07:06:50|10832.8|10828.8|10835.9|10831.9|10837.4|10833.9|10832.8|10828.8|10
1655708820000|2022-06-20 07:07:00|10835|10831|10835.3|10827.3|10838.3|10833|10831.9|10827.3|4
1655708830000|2022-06-20 07:07:10|10833.8|10829.8|10833.8|10831|10836.9|10834|10831.8|10827.9|30
1655708840000|2022-06-20 07:07:20|10834|10830|10825.8|10823|10834|10830|10825.8|10823|15
1655708850000|2022-06-20 07:07:30|10826|10822|10824.9|10820.9|10827.4|10823|10822.8|10819.4|7
1655708860000|2022-06-20 07:07:40|10824.7|10821.9|10827.8|10823.8|10827.8|10824|10824.7|10820.9|3
1655708870000|2022-06-20 07:07:50|10826.8|10824|10821.9|10817.9|10826.9|10824|10821|10817|30
1655708880000|2022-06-20 07:08:00|10821.8|10819|10818|10814|10821.8|10819|10818|10814|14
1655708890000|2022-06-20 07:08:10|10818.9|10814.9|10817.9|10813.9|10820.5|10816|10815.9|10812.5|8
1655708900000|2022-06-20 07:08:20|10818.8|10816|10808.4|10805.6|10818.9|10816|10808.4|10805.6|15
1655708910000|2022-06-20 07:08:30|10807.9|10805.1|10814.9|10810.9|10818.4|10812.9|10807.9|10805|12
1655708920000|2022-06-20 07:08:40|10814.8|10812|10814.9|10810.9|10815.3|10812.5|10814.8|10810.9|2
1655708930000|2022-06-20 07:08:50|10814.8|10812|10814.8|10812|10816.8|10812.9|10814.8|10810.9|2
1655708940000|2022-06-20 07:09:00|10815.9|10811.9|10809.9|10805.9|10817|10814|10809.8|10805.9|9
1655708950000|2022-06-20 07:09:10|10810.8|10806.8|10812.9|10808.9|10812.9|10808.9|10810.5|10804.5|5
1655708960000|2022-06-20 07:09:20|10812.8|10810|10817|10813|10820.4|10816.9|10812.8|10809.9|15
1655708970000|2022-06-20 07:09:30|10816.9|10812.9|10817.9|10813.9|10819.4|10815|10816.9|10811.4|4
1655708980000|2022-06-20 07:09:40|10818.8|10814.8|10816|10812|10818.9|10814.9|10813.8|10809.4|3
1655708990000|2022-06-20 07:09:50|10815.9|10811.9|10812|10808|10815.9|10811.9|10809.9|10805|11
1655709000000|2022-06-20 07:10:00|10810.9|10808.1|10807|10803|10812|10808.1|10805.8|10800.5|13
1655709010000|2022-06-20 07:10:10|10805.9|10803.1|10805|10802.2|10808.5|10805|10805|10800.5|14
1655709020000|2022-06-20 07:10:20|10806|10802|10806.8|10804|10810.4|10806|10805.9|10801.4|3
1655709030000|2022-06-20 07:10:30|10807.9|10803.9|10808.9|10806.1|10809.5|10806.1|10806.9|10801.5|6
1655709040000|2022-06-20 07:10:40|10809.8|10807|10817|10813|10818.5|10813.1|10808.9|10806|25
1655709050000|2022-06-20 07:10:50|10816.9|10814.1|10808|10804|10818|10814.1|10808|10804|17
1655709060000|2022-06-20 07:11:00|10808.9|10804.9|10812|10808|10814.5|10810|10808.9|10803.5|4
1655709070000|2022-06-20 07:11:10|10812.9|10808.9|10813|10809|10816.5|10812.1|10811.8|10807.5|2
1655709080000|2022-06-20 07:11:20|10812.8|10810|10813|10809|10817.4|10812|10812.8|10807.5|10
1655709090000|2022-06-20 07:11:30|10812.1|10808.1|10814|10810|10815|10811.1|10812.1|10806.4|5
1655709100000|2022-06-20 07:11:40|10815.4|10807.4|10814|10810|10815.5|10811.1|10813|10806.5|8
1655709110000|2022-06-20 07:11:50|10813.9|10811.1|10814|10810|10816.4|10812.1|10810.9|10808|3
1655709120000|2022-06-20 07:12:00|10816.4|10808.4|10812|10808|10816.4|10811|10811.9|10806.5|11
1655709130000|2022-06-20 07:12:10|10809.9|10807.1|10812.9|10810.1|10813.9|10810.1|10809.9|10806.5|7
1655709140000|2022-06-20 07:12:20|10813.9|10809.9|10815|10811|10816.6|10811.9|10812.9|10808.6|7
1655709150000|2022-06-20 07:12:30|10812.9|10810.1|10813|10809|10813.9|10811.1|10811.9|10809|12
1655709160000|2022-06-20 07:12:40|10814.7|10810.7|10815.9|10811.9|10818.4|10813|10812.9|10809|13
1655709170000|2022-06-20 07:12:50|10816.8|10812.8|10814.9|10810.9|10818|10815.1|10813.8|10808.6|45
1655709180000|2022-06-20 07:13:00|10813.9|10811.1|10811.9|10807.9|10817.4|10811.1|10810.9|10807|12
1655709190000|2022-06-20 07:13:10|10812.9|10808.9|10813|10809|10813|10810.1|10811.4|10808|4
1655709200000|2022-06-20 07:13:20|10812.8|10810|10813.9|10809.9|10814.9|10811.5|10812.8|10809.9|5
1655709210000|2022-06-20 07:13:30|10814.8|10810.8|10813.9|10809.9|10815.9|10811.9|10813.8|10809.9|1
1655709220000|2022-06-20 07:13:40|10812.9|10810.1|10813.9|10809.9|10813.9|10810.1|10812.9|10808.9|0
1655709230000|2022-06-20 07:13:50|10814.8|10810.8|10814.9|10810.9|10815.9|10812|10814.8|10810.8|0
1655709240000|2022-06-20 07:14:00|10817.4|10809.4|10815.9|10811.9|10817.4|10812|10813.8|10807.4|6
1655709250000|2022-06-20 07:14:10|10812.8|10810|10810|10806|10812.9|10810|10806.1|10802.1|95
1655709260000|2022-06-20 07:14:20|10809.9|10807.1|10809.1|10805.1|10811.5|10807.1|10806.9|10803|5
1655709270000|2022-06-20 07:14:30|10809.9|10805.9|10807|10803|10811.5|10806.1|10806|10802.5|8
1655709280000|2022-06-20 07:14:40|10808|10804|10804|10800|10808.5|10804.1|10804|10800|18
1655709290000|2022-06-20 07:14:50|10802.9|10800.1|10805|10801|10805|10802.1|10799.9|10796.5|18
1655709300000|2022-06-20 07:15:00|10804.2|10800.2|10806.9|10804.1|10808.5|10804.1|10803.9|10798.5|17
1655709310000|2022-06-20 07:15:10|10806|10802|10802|10799.2|10806|10802|10801.1|10798.1|15
1655709320000|2022-06-20 07:15:20|10803.1|10799.1|10799|10796.2|10803.6|10799.1|10799|10795.6|25
1655709330000|2022-06-20 07:15:30|10799.5|10796.7|10802|10799.2|10802.1|10799.2|10798|10795.1|12
1655709340000|2022-06-20 07:15:40|10801.2|10798.4|10798.1|10794.1|10802.7|10798.4|10798.1|10794.1|11
1655709350000|2022-06-20 07:15:50|10797.3|10793.3|10795.1|10791.1|10797.3|10794.2|10793|10789.6|38
1655709360000|2022-06-20 07:16:00|10793.7|10790.9|10792.1|10789.3|10794.5|10791.7|10791.7|10788.9|22
1655709370000|2022-06-20 07:16:10|10791.6|10788.8|10792.1|10789.3|10794.2|10791.2|10791.6|10788.8|10
1655709380000|2022-06-20 07:16:20|10792.5|10789.7|10792.1|10789.3|10793.2|10790.2|10792.1|10789.1|11
1655709390000|2022-06-20 07:16:30|10793.1|10789.1|10794|10791.2|10794|10791.2|10792.1|10789.1|20
1655709400000|2022-06-20 07:16:40|10794.9|10792.1|10794.1|10790.1|10795.1|10792.2|10793|10790.1|9
1655709410000|2022-06-20 07:16:50|10793.1|10790.3|10792.1|10788.1|10795.1|10791.3|10791|10788.1|14
1655709420000|2022-06-20 07:17:00|10791.1|10788.3|10791.1|10787.1|10792|10789.2|10789.5|10786.1|14
1655709430000|2022-06-20 07:17:10|10790.2|10786.2|10788.2|10784.2|10790.2|10787.2|10783|10780.1|40
1655709440000|2022-06-20 07:17:20|10788.1|10784.1|10793|10789|10794|10789.1|10787|10782.5|39
1655709450000|2022-06-20 07:17:30|10793.1|10789.1|10791.9|10787.9|10793.5|10789.2|10790.9|10785.4|22
1655709460000|2022-06-20 07:17:40|10791.8|10789|10791|10787|10795.4|10790.1|10790.9|10786.9|63
1655709470000|2022-06-20 07:17:50|10790.8|10788|10791.9|10787.9|10794.4|10789|10790.8|10786.4|9
1655709480000|2022-06-20 07:18:00|10790.9|10786.9|10790.9|10786.9|10793.9|10789.9|10788.9|10784.5|17
1655709490000|2022-06-20 07:18:10|10791.2|10788.4|10782.8|10780|10791.3|10788.5|10781.8|10778.9|20
1655709500000|2022-06-20 07:18:20|10783.8|10781|10777.8|10775|10784|10781|10776.8|10772.4|92
1655709510000|2022-06-20 07:18:30|10776.9|10774.1|10775|10771|10776.9|10774.1|10773.4|10770.5|33
1655709520000|2022-06-20 07:18:40|10773.9|10771.1|10777.9|10775.1|10779.3|10776.5|10773.9|10771.1|15
1655709530000|2022-06-20 07:18:50|10777.8|10775|10776.8|10774|10779.9|10776|10774.9|10770.5|25
1655709540000|2022-06-20 07:19:00|10777.3|10774.5|10780.8|10778|10780.9|10778|10775.9|10771.5|17
1655709550000|2022-06-20 07:19:10|10781.9|10777.9|10781.9|10777.9|10783.4|10779|10778.8|10775.4|18
1655709560000|2022-06-20 07:19:20|10781.8|10779|10782.9|10778.9|10783.9|10780|10780.8|10777.9|13
1655709570000|2022-06-20 07:19:30|10781|10778.2|10781.9|10777.9|10782.9|10778.9|10780.3|10777.4|9
1655709580000|2022-06-20 07:19:40|10782.2|10779.4|10780.8|10778|10783|10780|10780.8|10777.9|5
1655709590000|2022-06-20 07:19:50|10781.9|10777.9|10782|10778|10782.4|10779|10779.9|10776|7
1655709600000|2022-06-20 07:20:00|10781.8|10779|10778.8|10776|10783.4|10779|10775.5|10772.7|11
1655709610000|2022-06-20 07:20:10|10779.9|10775.9|10770|10766|10781.9|10777.9|10766|10763.2|45
1655709620000|2022-06-20 07:20:20|10769.9|10767.1|10775.3|10772.5|10776.8|10773|10769.9|10766|16
1655709630000|2022-06-20 07:20:30|10776.8|10774|10781.8|10779|10781.8|10779|10776.4|10773.6|15
1655709640000|2022-06-20 07:20:40|10782.9|10778.9|10783|10779|10785.8|10783|10782.3|10777.5|23
1655709650000|2022-06-20 07:20:50|10783.9|10779.9|10788.9|10784.9|10790.3|10787.5|10783.9|10779.9|26
1655709660000|2022-06-20 07:21:00|10787.9|10785.1|10790.5|10782.5|10791.4|10788|10785.8|10781.9|26
1655709670000|2022-06-20 07:21:10|10788.9|10784.9|10790.9|10786.9|10791.5|10788|10788|10783.4|10
1655709680000|2022-06-20 07:21:20|10790.8|10788|10789.8|10787|10790.9|10788|10789.8|10786.9|2
1655709690000|2022-06-20 07:21:30|10790.8|10788|10794.8|10792|10794.8|10792|10789.8|10785.4|27
1655709700000|2022-06-20 07:21:40|10795|10791|10797.9|10793.9|10799.4|10795.4|10794.8|10790.9|35
1655709710000|2022-06-20 07:21:50|10796.8|10794|10798.8|10796|10798.9|10796|10796.8|10793.9|4
1655709720000|2022-06-20 07:22:00|10797.9|10793.9|10797.9|10793.9|10797.9|10795|10796.8|10793.4|11
1655709730000|2022-06-20 07:22:10|10797|10793|10800.8|10798|10800.9|10798|10795.8|10790.4|13
1655709740000|2022-06-20 07:22:20|10800.4|10797.6|10797.9|10793.9|10801.4|10797.6|10797.9|10793.4|12
1655709750000|2022-06-20 07:22:30|10797|10793|10792.9|10788.9|10798.5|10793.7|10791.8|10788.9|9
1655709760000|2022-06-20 07:22:40|10791.8|10789|10792.9|10788.9|10792.9|10789.1|10791.8|10788.9|6
1655709770000|2022-06-20 07:22:50|10795.4|10787.4|10788.8|10786|10795.4|10789.1|10788.8|10785.9|14
1655709780000|2022-06-20 07:23:00|10790.9|10786.9|10793.9|10789.9|10795.9|10792|10790.9|10786.9|6
1655709790000|2022-06-20 07:23:10|10792.9|10790.1|10794.9|10790.9|10796.4|10791.9|10792.8|10788.4|3
1655709800000|2022-06-20 07:23:20|10794.8|10792|10799.8|10797|10801.3|10797.9|10794.8|10791.4|4
1655709810000|2022-06-20 07:23:30|10800.3|10797.5|10796|10792|10801.4|10797.5|10795.9|10792|7
1655709820000|2022-06-20 07:23:40|10796.8|10792.8|10795.8|10793|10797.9|10793.9|10795.8|10792.8|0
1655709830000|2022-06-20 07:23:50|10796.2|10793.4|10795.8|10793|10796.2|10793.4|10795.3|10792.5|1
1655709840000|2022-06-20 07:24:00|10793.1|10790.3|10791.9|10787.9|10793.4|10790.3|10789.9|10784.4|4
1655709850000|2022-06-20 07:24:10|10793.4|10785.4|10789.8|10787|10793.4|10788|10789.8|10785.4|4
1655709860000|2022-06-20 07:24:20|10790.9|10786.9|10787.8|10785|10790.9|10788|10786.9|10784.1|22
1655709870000|2022-06-20 07:24:30|10788.9|10784.9|10784|10781.2|10788.9|10784.9|10783.9|10780.9|12
1655709880000|2022-06-20 07:24:40|10785|10781|10785.9|10783.1|10786.1|10783.1|10784.8|10781|5
1655709890000|2022-06-20 07:24:50|10786.3|10783.5|10791.9|10789.1|10791.9|10789.1|10786.3|10783.5|14
1655709900000|2022-06-20 07:25:00|10792.9|10788.9|10796.9|10792.9|10799.4|10794|10792.9|10788.9|25
1655709910000|2022-06-20 07:25:10|10795.8|10793|10795.9|10791.9|10798.4|10794|10791.9|10787.4|6
1655709920000|2022-06-20 07:25:20|10796.9|10792.9|10797.8|10795|10799.4|10796|10796.8|10791.4|11
1655709930000|2022-06-20 07:25:30|10797|10793|10801.4|10793.4|10801.4|10795.9|10796.9|10791.4|10
1655709940000|2022-06-20 07:25:40|10798.9|10794.9|10795.9|10791.9|10800.4|10794.9|10793.8|10789.3|5
1655709950000|2022-06-20 07:25:50|10794.9|10790.9|10794.7|10791.9|10795.6|10792.8|10793.8|10790.4|6
1655709960000|2022-06-20 07:26:00|10794.8|10792|10795.9|10791.9|10797.4|10793.4|10794.7|10788.4|3
1655709970000|2022-06-20 07:26:10|10795.7|10792.9|10797.9|10793.9|10798.9|10795.9|10795.7|10792.9|5
1655709980000|2022-06-20 07:26:20|10798.8|10794.8|10798.9|10794.9|10798.9|10796|10797.9|10793.9|0
1655709990000|2022-06-20 07:26:30|10797.9|10793.9|10800.9|10796.9|10800.9|10798|10797.8|10793.9|9
1655710000000|2022-06-20 07:26:40|10800.7|10797.9|10804|10800|10804.9|10800.9|10799.8|10796.9|16
1655710010000|2022-06-20 07:26:50|10803.9|10799.9|10802.8|10800|10803.9|10800|10802.8|10799.4|1
1655710020000|2022-06-20 07:27:00|10800.9|10796.9|10807.9|10803.9|10808.7|10805.9|10800.9|10796.9|32
1655710030000|2022-06-20 07:27:10|10806.9|10802.9|10805.8|10803|10806.9|10803.9|10803.8|10800.4|15
1655710040000|2022-06-20 07:27:20|10807.9|10803.9|10806.8|10804|10807.9|10804|10806.8|10803.4|5
1655710050000|2022-06-20 07:27:30|10806.9|10802.9|10804.2|10801.4|10806.9|10802.9|10802.3|10799.5|57
1655710060000|2022-06-20 07:27:40|10804.3|10801.5|10808.9|10804.9|10808.9|10805.9|10804.3|10800.9|13
1655710070000|2022-06-20 07:27:50|10806.8|10804|10808.9|10804.9|10808.9|10806|10805.8|10802.8|4
1655710080000|2022-06-20 07:28:00|10808.8|10806|10809.9|10805.9|10816.6|10812.6|10808.7|10803.4|55
1655710090000|2022-06-20 07:28:10|10812.3|10804.3|10810.9|10806.9|10812.4|10807.9|10809.8|10804.3|7
1655710100000|2022-06-20 07:28:20|10809.9|10805.9|10809.8|10807|10809.9|10807|10808.8|10805.4|0
1655710110000|2022-06-20 07:28:30|10812.9|10808.9|10810.7|10807.9|10815.4|10810.9|10809.8|10806.4|11
1655710120000|2022-06-20 07:28:40|10810.8|10808|10808.9|10804.9|10811.9|10808.1|10807.8|10803.4|9
1655710130000|2022-06-20 07:28:50|10808.8|10806|10810.8|10808|10810.8|10808|10808.8|10805.9|2
1655710140000|2022-06-20 07:29:00|10811.2|10808.4|10801.8|10799|10811.9|10809|10801.8|10798.9|17
1655710150000|2022-06-20 07:29:10|10802.8|10798.8|10802.8|10800|10804.4|10800|10800.9|10796.4|15
1655710160000|2022-06-20 07:29:20|10802.9|10798.9|10800.9|10796.9|10802.9|10799.1|10796.8|10794|31
1655710170000|2022-06-20 07:29:30|10801.9|10797.9|10800.8|10798|10801.9|10798|10800.8|10797.9|5
1655710180000|2022-06-20 07:29:40|10799.8|10797|10800.9|10796.9|10804.4|10799.4|10799.8|10796.4|9
1655710190000|2022-06-20 07:29:50|10800.8|10798|10801.9|10797.9|10804.4|10801|10800.3|10796.4|9
1655710200000|2022-06-20 07:30:00|10804.4|10796.4|10801.8|10797.8|10804.4|10799.9|10797.7|10793.5|10
1655710210000|2022-06-20 07:30:10|10802.9|10798.9|10802.9|10798.9|10804.4|10798.9|10801.9|10796.4|6
1655710220000|2022-06-20 07:30:20|10801.8|10799|10802.9|10798.9|10804.4|10799|10801.8|10796.4|5
1655710230000|2022-06-20 07:30:30|10801.8|10799|10801.8|10799|10804.4|10799|10798.9|10793.4|12
1655710240000|2022-06-20 07:30:40|10801.9|10797.9|10798.9|10794.9|10801.9|10798|10798.8|10794.9|0
1655710250000|2022-06-20 07:30:50|10799.7|10796.9|10807.8|10803.8|10809.9|10805.9|10799.7|10796.9|23
1655710260000|2022-06-20 07:31:00|10807.9|10803.9|10808.9|10804.9|10810.4|10807|10807.7|10803.9|3
1655710270000|2022-06-20 07:31:10|10807.8|10805|10807.8|10803.8|10808.9|10805.9|10806.9|10802.9|2
1655710280000|2022-06-20 07:31:20|10807.9|10803.9|10806.8|10804|10809.4|10805|10805.8|10801.4|2
1655710290000|2022-06-20 07:31:30|10806.9|10802.9|10805.8|10803|10806.9|10804|10805.8|10802.9|2
1655710300000|2022-06-20 07:31:40|10806.8|10804|10806.8|10804|10807.9|10805|10806.8|10803.8|4
1655710310000|2022-06-20 07:31:50|10807.9|10803.9|10802.9|10798.9|10809.9|10807|10802.9|10798.9|18
1655710320000|2022-06-20 07:32:00|10800.7|10797.9|10806.8|10804|10806.9|10804|10799.3|10796.5|7
1655710330000|2022-06-20 07:32:10|10805|10802.2|10806.9|10802.9|10808.9|10805|10804.8|10801.8|13
1655710340000|2022-06-20 07:32:20|10805.8|10803|10809.9|10805.9|10809.9|10805.9|10804.8|10801.8|17
1655710350000|2022-06-20 07:32:30|10808.8|10806|10806.8|10804|10809.9|10806|10806.8|10802.9|2
1655710360000|2022-06-20 07:32:40|10806.9|10802.9|10808.8|10806|10808.9|10806|10805.8|10802.9|2
1655710370000|2022-06-20 07:32:50|10809.8|10805.8|10809.9|10805.9|10810.9|10807|10807.8|10801.9|9
1655710380000|2022-06-20 07:33:00|10808.8|10806|10811.8|10809|10811.9|10809|10806.8|10803.9|7
1655710390000|2022-06-20 07:33:10|10811.9|10807.9|10811.8|10809|10812.8|10809|10809.8|10806.9|15
1655710400000|2022-06-20 07:33:20|10811.9|10807.9|10810.8|10808|10811.9|10808|10810.8|10806.9|3
1655710410000|2022-06-20 07:33:30|10809.9|10807.1|10808.9|10804.9|10809.9|10807.1|10808.8|10804.9|5
1655710420000|2022-06-20 07:33:40|10807.8|10805|10809.9|10805.9|10809.9|10805.9|10806.8|10804|5
1655710430000|2022-06-20 07:33:50|10809.8|10805.8|10807.7|10804.9|10809.8|10805.9|10807.7|10804.8|2
1655710440000|2022-06-20 07:34:00|10808.8|10804.8|10808.8|10804.8|10809.9|10806.9|10807.7|10804.8|3
1655710450000|2022-06-20 07:34:10|10807.7|10804.9|10808.8|10804.8|10808.8|10804.9|10807.7|10804.8|2
1655710460000|2022-06-20 07:34:20|10808.7|10805.9|10807.8|10803.8|10809.8|10806.9|10806.7|10803.8|7
1655710470000|2022-06-20 07:34:30|10805.4|10802.6|10799.9|10797.1|10806|10802.6|10799.9|10796.9|25
1655710480000|2022-06-20 07:34:40|10800.9|10796.9|10805.8|10803|10806.3|10803.5|10799.9|10796.9|7
1655710490000|2022-06-20 07:34:50|10804.8|10802|10804.8|10802|10805.9|10802.1|10804.8|10801.9|1
1655710500000|2022-06-20 07:35:00|10805|10801|10809.8|10805.8|10811.3|10807.3|10804|10801|29
1655710510000|2022-06-20 07:35:10|10812.3|10804.3|10810.8|10806.8|10812.3|10806.9|10809.7|10804.3|4
1655710520000|2022-06-20 07:35:20|10810.2|10807.4|10811.7|10808.9|10812.3|10809.2|10809.7|10806.8|16
1655710530000|2022-06-20 07:35:30|10812.6|10809.8|10811.7|10808.9|10812.8|10809.8|10811.7|10808.8|7
1655710540000|2022-06-20 07:35:40|10812.8|10808.8|10812.7|10809.9|10813.8|10811|10811.7|10808.8|17
1655710550000|2022-06-20 07:35:50|10812.8|10808.8|10809.7|10806.9|10815.4|10810|10809.7|10806.9|10
1655710560000|2022-06-20 07:36:00|10809.2|10806.4|10808.9|10804.9|10809.7|10806.4|10807.7|10804.8|7
1655710570000|2022-06-20 07:36:10|10807.8|10805|10807.8|10803.8|10808.8|10805.9|10807.7|10803.8|4
1655710580000|2022-06-20 07:36:20|10810.3|10802.3|10803.7|10800.9|10810.3|10804|10803.7|10800.8|8
1655710590000|2022-06-20 07:36:30|10803.3|10800.5|10804.8|10800.8|10805.9|10802.9|10801.7|10797.8|9
1655710600000|2022-06-20 07:36:40|10803.7|10800.9|10803.8|10801|10805.8|10802.9|10803.7|10800.8|0
1655710610000|2022-06-20 07:36:50|10804.8|10800.8|10802.8|10798.8|10805.8|10802.9|10800.7|10796.8|25
1655710620000|2022-06-20 07:37:00|10803.7|10799.7|10801.7|10798.9|10805.3|10800.9|10801.7|10797.3|7
1655710630000|2022-06-20 07:37:10|10803.7|10799.7|10807.8|10803.8|10810.4|10805.8|10803.7|10799.7|9
1655710640000|2022-06-20 07:37:20|10808.8|10804.8|10808.7|10805.9|10812.3|10806.9|10808.7|10804.3|2
1655710650000|2022-06-20 07:37:30|10808.8|10804.8|10808.8|10804.8|10808.8|10804.8|10808.8|10804.8|1
1655710660000|2022-06-20 07:37:40|10809.8|10805.8|10810.7|10807.9|10812.3|10808.9|10809.7|10805.8|5
1655710670000|2022-06-20 07:37:50|10811.8|10807.8|10812.8|10808.8|10812.8|10809.9|10811.6|10807.8|3
1655710680000|2022-06-20 07:38:00|10812.7|10809.9|10813.8|10809.8|10813.8|10810.9|10812.7|10808.8|6
1655710690000|2022-06-20 07:38:10|10813.7|10810.9|10815.7|10812.9|10815.8|10812.9|10812.7|10808.8|9
1655710700000|2022-06-20 07:38:20|10815.2|10812.4|10814.8|10810.8|10816.9|10813.9|10813.7|10810.8|18
1655710710000|2022-06-20 07:38:30|10814.7|10811.9|10816.1|10813.3|10816.1|10813.3|10813.7|10810.9|5
1655710720000|2022-06-20 07:38:40|10816.2|10813.4|10816.8|10812.8|10816.8|10813.9|10815.7|10812.8|8
1655710730000|2022-06-20 07:38:50|10816.7|10813.9|10814.7|10811.9|10817.8|10813.9|10814.7|10811.4|13
1655710740000|2022-06-20 07:39:00|10815.8|10811.8|10815.2|10812.4|10815.9|10812.9|10814.7|10811.8|5
1655710750000|2022-06-20 07:39:10|10815.8|10811.8|10816.8|10812.8|10816.8|10812.9|10815.2|10811.8|1
1655710760000|2022-06-20 07:39:20|10816.7|10813.9|10818.6|10815.8|10819.7|10816.8|10816.7|10813.9|13
1655710770000|2022-06-20 07:39:30|10819.7|10815.7|10819.7|10815.7|10820.7|10816.8|10817.8|10812.2|31
1655710780000|2022-06-20 07:39:40|10819.6|10816.8|10820.6|10817.8|10821.7|10817.8|10819.6|10815.8|17
1655710790000|2022-06-20 07:39:50|10820.8|10816.8|10821.6|10818.8|10821.7|10818.8|10820.6|10816.8|9
1655710800000|2022-06-20 07:40:00|10822.5|10819.7|10825.7|10821.7|10825.7|10822.8|10821.6|10817.8|17
1655710810000|2022-06-20 07:40:10|10825.6|10822.8|10825.7|10821.7|10825.7|10822.8|10824.6|10821.7|2
1655710820000|2022-06-20 07:40:20|10823.6|10820.8|10828.8|10824.8|10830.7|10827.8|10822.6|10819.8|47
1655710830000|2022-06-20 07:40:30|10830.6|10826.6|10830.7|10826.7|10831.2|10827.8|10828.6|10825.7|25
1655710840000|2022-06-20 07:40:40|10830.6|10827.8|10822.7|10818.7|10830.8|10827.8|10822.6|10818.7|15
1655710850000|2022-06-20 07:40:50|10821.6|10818.8|10824.7|10820.7|10825.7|10821.7|10819.6|10816.2|7
1655710860000|2022-06-20 07:41:00|10823.6|10820.8|10815.7|10812.9|10823.8|10820.8|10813.7|10810.7|27
1655710870000|2022-06-20 07:41:10|10816.1|10813.3|10815.7|10811.7|10817.2|10813.9|10812.9|10808.7|13
1655710880000|2022-06-20 07:41:20|10814.8|10810.8|10808.7|10805.9|10815.2|10811.8|10807.7|10804.8|13
1655710890000|2022-06-20 07:41:30|10808.8|10804.8|10808.7|10805.9|10813.2|10807.8|10808.7|10804.8|8
1655710900000|2022-06-20 07:41:40|10809.7|10805.7|10806.3|10802.3|10809.8|10805.9|10804.7|10800.3|8
1655710910000|2022-06-20 07:41:50|10804.7|10801.9|10804.8|10800.8|10808.3|10802.9|10804.2|10800.3|9
1655710920000|2022-06-20 07:42:00|10803.8|10801|10807.7|10804.9|10810.1|10805.9|10803.8|10800.3|21
1655710930000|2022-06-20 07:42:10|10808.8|10804.8|10805.1|10802.3|10808.8|10805.4|10802.7|10799.8|38
1655710940000|2022-06-20 07:42:20|10805.2|10802.4|10802.7|10799.9|10805.2|10802.4|10802.7|10799.9|6
1655710950000|2022-06-20 07:42:30|10802.2|10799.4|10796.7|10793.9|10802.2|10799.4|10796.2|10790.9|52
1655710960000|2022-06-20 07:42:40|10796.9|10792.9|10793.8|10791|10796.9|10793.9|10793.8|10790.8|17
1655710970000|2022-06-20 07:42:50|10793.9|10789.9|10791.8|10787.8|10796.3|10791.9|10790.8|10787.8|29
1655710980000|2022-06-20 07:43:00|10791.9|10787.9|10786.8|10782.8|10791.9|10788.9|10784.8|10780.3|28
1655710990000|2022-06-20 07:43:10|10787.7|10783.7|10784.7|10781.9|10787.8|10783.9|10783.9|10779.3|9
1655711000000|2022-06-20 07:43:20|10783.8|10781|10782.8|10778.8|10784.8|10781.4|10781.7|10778.8|32
1655711010000|2022-06-20 07:43:30|10781.7|10778.9|10782.8|10778.8|10783.8|10780.9|10781.7|10778.7|18
1655711020000|2022-06-20 07:43:40|10782.6|10779.8|10782.9|10778.9|10785.5|10782.7|10781.6|10777.8|23
1655711030000|2022-06-20 07:43:50|10782.8|10778.8|10779.8|10775.8|10782.8|10778.8|10778.7|10773.4|56
1655711040000|2022-06-20 07:44:00|10780.8|10776.8|10767.9|10763.9|10780.8|10776.8|10765.9|10761.5|87
1655711050000|2022-06-20 07:44:10|10767|10763|10771.9|10767.9|10773.9|10770.9|10767|10763|28
1655711060000|2022-06-20 07:44:20|10770.9|10768.1|10772.8|10770|10774.4|10770.5|10770.9|10766.4|6
1655711070000|2022-06-20 07:44:30|10773.6|10770.8|10769.9|10765.9|10774.4|10770.9|10768.8|10765|20
1655711080000|2022-06-20 07:44:40|10768.4|10765.6|10761.9|10757.9|10770.4|10766.1|10760.9|10757.9|37
1655711090000|2022-06-20 07:44:50|10761.1|10757.1|10762.9|10758.9|10765.4|10761.9|10759.9|10756.9|25
1655711100000|2022-06-20 07:45:00|10761.9|10757.9|10753.9|10751.1|10761.9|10757.9|10750.7|10747.8|55
1655711110000|2022-06-20 07:45:10|10753.8|10751|10757.9|10753.9|10759.5|10753.9|10752.8|10749.4|18
1655711120000|2022-06-20 07:45:20|10758.8|10754.8|10760.4|10752.4|10761.4|10755.9|10755.8|10751.4|28
1655711130000|2022-06-20 07:45:30|10760.3|10752.3|10764.8|10762|10766.5|10762.5|10757.3|10752.3|28
1655711140000|2022-06-20 07:45:40|10765.8|10761.8|10775.6|10772.8|10777.3|10772.8|10765.8|10761.8|54
1655711150000|2022-06-20 07:45:50|10775.7|10772.9|10766.8|10764|10781.3|10775.9|10763.9|10758.4|43
1655711160000|2022-06-20 07:46:00|10768.9|10764.9|10777.9|10773.9|10777.9|10774.9|10766.8|10764|36
1655711170000|2022-06-20 07:46:10|10779.3|10771.3|10773.8|10771|10779.4|10773.9|10772.8|10768.3|25
1655711180000|2022-06-20 07:46:20|10773.9|10769.9|10773.8|10771|10777.4|10771.9|10773.8|10769.3|7
1655711190000|2022-06-20 07:46:30|10774.9|10770.9|10777.8|10775|10778.8|10775|10774.7|10770.9|26
1655711200000|2022-06-20 07:46:40|10778.8|10774.8|10776.9|10772.9|10779.4|10776|10771.8|10767.4|27
1655711210000|2022-06-20 07:46:50|10778.4|10770.4|10775.8|10771.8|10779.3|10774|10775.8|10769.4|10
1655711220000|2022-06-20 07:47:00|10775.9|10771.9|10774.8|10772|10776.4|10772|10771.3|10768.3|3
1655711230000|2022-06-20 07:47:10|10775.8|10771.8|10770.9|10766.9|10777.4|10774|10770|10764.4|9
1655711240000|2022-06-20 07:47:20|10772.4|10764.4|10773.9|10769.9|10773.9|10770.5|10768.8|10764.4|11
1655711250000|2022-06-20 07:47:30|10776.3|10768.3|10775.8|10773|10778.4|10773.9|10772.8|10768.3|4
1655711260000|2022-06-20 07:47:40|10773.8|10771|10767.9|10763.9|10773.8|10771|10766.8|10763.8|14
1655711270000|2022-06-20 07:47:50|10768.2|10765.4|10768.9|10764.9|10770.4|10767|10763.8|10760.9|44
1655711280000|2022-06-20 07:48:00|10769.5|10761.5|10763.9|10759.9|10769.5|10764|10762.7|10757.4|16
1655711290000|2022-06-20 07:48:10|10764.8|10760.8|10762.8|10760|10766.4|10761.3|10762.8|10758.3|8
1655711300000|2022-06-20 07:48:20|10763.9|10759.9|10763.9|10759.9|10766.4|10759.9|10763.9|10758.3|12
1655711310000|2022-06-20 07:48:30|10764.8|10760.8|10764.8|10762|10766.9|10764|10763.8|10760|5
1655711320000|2022-06-20 07:48:40|10765.9|10761.9|10765.9|10761.9|10766.9|10763|10765.8|10761.9|3
1655711330000|2022-06-20 07:48:50|10765.8|10763|10768.9|10764.9|10768.9|10765.1|10765.8|10762.9|8
1655711340000|2022-06-20 07:49:00|10767.8|10765|10768.9|10764.9|10769.4|10765|10764.8|10761.4|11
1655711350000|2022-06-20 07:49:10|10769.8|10767|10774.9|10770.9|10776.9|10772.9|10769.8|10767|27
1655711360000|2022-06-20 07:49:20|10773.8|10771|10776.9|10772.9|10777.4|10774|10773.8|10770.8|4
1655711370000|2022-06-20 07:49:30|10776.8|10774|10777.8|10775|10777.9|10775|10776.3|10772.9|13
1655711380000|2022-06-20 07:49:40|10777.9|10773.9|10777|10773|10777.9|10775|10773.9|10767.5|10
1655711390000|2022-06-20 07:49:50|10775.9|10773.1|10774|10770|10776.9|10773.1|10772.9|10767.5|4
1655711400000|2022-06-20 07:50:00|10774.9|10770.9|10776|10772|10777.9|10775.1|10774|10770|7
1655711410000|2022-06-20 07:50:10|10777.2|10774.4|10781.9|10779.1|10785|10780|10777.2|10774|36
1655711420000|2022-06-20 07:50:20|10782|10778|10780|10776|10784.4|10779|10777.9|10774.4|13
1655711430000|2022-06-20 07:50:30|10779|10775|10782|10778|10785.4|10779.9|10779|10775|14
1655711440000|2022-06-20 07:50:40|10784.5|10776.5|10781.9|10779.1|10784.5|10780.1|10779.9|10775.5|6
1655711450000|2022-06-20 07:50:50|10782|10778|10781|10777|10783.5|10779.1|10779.9|10775.5|5
1655711460000|2022-06-20 07:51:00|10780.9|10778.1|10781.9|10779.1|10782|10779.1|10780.4|10777|12
1655711470000|2022-06-20 07:51:10|10783|10779|10780.9|10778.1|10784.5|10780.1|10780.5|10776.5|8
1655711480000|2022-06-20 07:51:20|10782.9|10778.9|10782|10778|10784.9|10781|10780.9|10776.5|11
1655711490000|2022-06-20 07:51:30|10781.8|10779|10783.9|10779.9|10783.9|10780.9|10781.8|10778|2
1655711500000|2022-06-20 07:51:40|10783.8|10781|10783.9|10779.9|10786.4|10781|10782.8|10778.4|10
1655711510000|2022-06-20 07:51:50|10784|10780|10781.8|10779|10784|10781|10781.3|10778.5|6
1655711520000|2022-06-20 07:52:00|10782.9|10778.9|10774|10770|10782.9|10780|10772|10766.5|20
1655711530000|2022-06-20 07:52:10|10774.9|10770.9|10777|10773|10777.9|10775|10774.9|10770.9|2
1655711540000|2022-06-20 07:52:20|10778.4|10770.4|10778|10774|10780.5|10775.9|10775.9|10770.4|6
1655711550000|2022-06-20 07:52:30|10777.9|10773.9|10780.8|10778|10781.8|10779|10777.9|10773.9|8
1655711560000|2022-06-20 07:52:40|10780.9|10776.9|10778|10774|10782.4|10777|10777.9|10773.4|14
1655711570000|2022-06-20 07:52:50|10780.5|10772.5|10780.9|10776.9|10780.9|10778|10777.9|10772.5|4
1655711580000|2022-06-20 07:53:00|10780.8|10778|10781.8|10779|10781.9|10779|10779.8|10775.9|4
1655711590000|2022-06-20 07:53:10|10784.9|10780.9|10780.9|10776.9|10784.9|10780.9|10779.8|10775.5|9
1655711600000|2022-06-20 07:53:20|10780.8|10778|10778.8|10776|10782|10779|10778|10774|6
1655711610000|2022-06-20 07:53:30|10779.9|10775.9|10779.9|10775.9|10780.9|10776.9|10778.8|10774.9|6
1655711620000|2022-06-20 07:53:40|10778.9|10774.9|10782.4|10774.4|10783.9|10780.7|10778.8|10774.4|7
1655711630000|2022-06-20 07:53:50|10779.9|10775.9|10782.9|10778.9|10782.9|10778.9|10778.8|10774.3|0
1655711640000|2022-06-20 07:54:00|10784.7|10781.9|10784.8|10782|10784.9|10782|10783.9|10779.9|14
1655711650000|2022-06-20 07:54:10|10785.9|10781.9|10789.9|10785.9|10790.9|10787.7|10785.7|10781.9|50
1655711660000|2022-06-20 07:54:20|10787.9|10783.9|10787.9|10783.9|10789.3|10786|10786.8|10783.9|3
1655711670000|2022-06-20 07:54:30|10786.9|10782.9|10786.9|10782.9|10788.4|10784|10785|10780.4|3
1655711680000|2022-06-20 07:54:40|10786.8|10784|10786.9|10782.9|10786.9|10784|10786.8|10782.9|2
1655711690000|2022-06-20 07:54:50|10785.9|10781.9|10786.8|10784|10787.3|10784.5|10785.7|10781.9|3
1655711700000|2022-06-20 07:55:00|10786.9|10782.9|10780.9|10778.1|10786.9|10784|10779.7|10775.3|29
1655711710000|2022-06-20 07:55:10|10780.3|10777.5|10782.8|10778.8|10785.9|10782|10780.3|10777|50
1655711720000|2022-06-20 07:55:20|10782.9|10778.9|10782.2|10779.4|10782.9|10779.9|10779.8|10777|8
1655711730000|2022-06-20 07:55:30|10782.8|10780|10782.8|10778.8|10783.8|10780|10778.4|10775|17
1655711740000|2022-06-20 07:55:40|10781.8|10779|10780.8|10778|10783.7|10780.9|10780.4|10776.9|6
1655711750000|2022-06-20 07:55:50|10781.7|10778.9|10781.8|10777.8|10783.4|10779|10780|10775.4|3
1655711760000|2022-06-20 07:56:00|10779.3|10776.5|10786.8|10782.8|10787.3|10782.8|10778.4|10775|9
1655711770000|2022-06-20 07:56:10|10784.7|10781.9|10785.8|10781.8|10788.3|10782.9|10782.8|10778.3|24
1655711780000|2022-06-20 07:56:20|10784.7|10781.9|10786.8|10782.8|10786.8|10783.9|10784.7|10781.8|3
1655711790000|2022-06-20 07:56:30|10785.7|10782.9|10790.7|10787.9|10793.4|10788.7|10784.7|10781.8|24
1655711800000|2022-06-20 07:56:40|10790.9|10786.9|10791.8|10787.8|10794.3|10790.9|10789.7|10785.3|9
1655711810000|2022-06-20 07:56:50|10790.9|10786.9|10791.8|10787.8|10791.8|10787.9|10789.7|10786.8|6
1655711820000|2022-06-20 07:57:00|10790.9|10786.9|10791.7|10788.9|10791.8|10788.9|10789.7|10786.8|8
1655711830000|2022-06-20 07:57:10|10791.2|10788.4|10790.7|10787.9|10791.2|10788.4|10790.7|10787.9|1
1655711840000|2022-06-20 07:57:20|10789.7|10786.9|10789.7|10786.9|10790.8|10787.8|10789.7|10786.8|4
1655711850000|2022-06-20 07:57:30|10790.8|10786.8|10790.7|10787.9|10791.9|10788.9|10790.7|10786.8|8
1655711860000|2022-06-20 07:57:40|10791.2|10788.4|10791.7|10788.9|10792.1|10789.3|10790.7|10787.9|3
1655711870000|2022-06-20 07:57:50|10792.7|10789.9|10791.7|10788.9|10792.8|10789.9|10790.7|10786.8|10
1655711880000|2022-06-20 07:58:00|10792.2|10789.4|10791.8|10789|10792.8|10789.9|10791.8|10787.8|5
1655711890000|2022-06-20 07:58:10|10791.7|10788.9|10793.7|10790.9|10796.3|10792.3|10791.7|10788.3|6
1655711900000|2022-06-20 07:58:20|10794.8|10790.8|10793.8|10789.8|10794.8|10791.9|10790.2|10786.8|22
1655711910000|2022-06-20 07:58:30|10792.7|10789.9|10789.8|10785.8|10792.8|10789.9|10789.8|10785.8|13
1655711920000|2022-06-20 07:58:40|10790.1|10787.3|10790.8|10786.8|10790.9|10787.9|10789.7|10786.8|1
1655711930000|2022-06-20 07:58:50|10789.8|10787|10790.9|10786.9|10792|10789.2|10789.7|10786.8|5
1655711940000|2022-06-20 07:59:00|10790.8|10786.8|10790.8|10788|10791.8|10788|10790.7|10786.8|0
1655711950000|2022-06-20 07:59:10|10791.8|10787.8|10791.7|10788.9|10791.8|10788.9|10791.7|10787.8|0
1655711960000|2022-06-20 07:59:20|10793.8|10789.8|10790.7|10787.9|10794.8|10791.3|10789.7|10786.8|16
1655711970000|2022-06-20 07:59:30|10790.9|10786.9|10792.9|10788.9|10794.7|10790.9|10790.7|10786.8|2
1655711980000|2022-06-20 07:59:40|10794.5|10791.7|10792.9|10788.9|10794.8|10791.9|10791.8|10788.4|21
1655711990000|2022-06-20 07:59:50|10791.8|10789|10793.7|10790.9|10795.8|10793|10790.8|10787.8|29
1655712000000|2022-06-20 08:00:00|10793.8|10791|10796.9|10792.9|10803.4|10798.9|10793.8|10789.4|97
1655712010000|2022-06-20 08:00:10|10795.8|10793|10791.9|10787.9|10797.4|10793|10791.8|10787.9|9
1655712020000|2022-06-20 08:00:20|10790.9|10788.1|10792|10788|10792.3|10789.5|10790.8|10787.9|4
1655712030000|2022-06-20 08:00:30|10791.9|10787.9|10798.9|10794.9|10798.9|10796|10791.8|10787.9|12
1655712040000|2022-06-20 08:00:40|10798.8|10796|10802.8|10800|10802.9|10800|10797.9|10793.9|17
1655712050000|2022-06-20 08:00:50|10803.7|10800.9|10804.9|10800.9|10804.9|10802|10802.8|10799.8|23
1655712060000|2022-06-20 08:01:00|10804.8|10802|10803.9|10799.9|10806.4|10802|10803.8|10798.4|18
1655712070000|2022-06-20 08:01:10|10803.8|10801|10803.8|10801|10804.9|10802|10802.8|10799.9|14
1655712080000|2022-06-20 08:01:20|10803.9|10799.9|10803.9|10799.9|10804.9|10802|10802.8|10799|5
1655712090000|2022-06-20 08:01:30|10802.4|10799.6|10799.9|10795.9|10802.8|10800|10798.8|10795.9|12
1655712100000|2022-06-20 08:01:40|10798.8|10796|10801.9|10797.9|10802.9|10799|10798.8|10795.9|8
1655712110000|2022-06-20 08:01:50|10800.8|10798|10798.8|10796|10801.4|10798|10797.8|10794.9|30
1655712120000|2022-06-20 08:02:00|10797.9|10795.1|10796|10793.2|10800.9|10797|10796|10793.2|16
1655712130000|2022-06-20 08:02:10|10796.7|10793.9|10798.8|10796|10798.9|10796|10796.7|10793.9|1
1655712140000|2022-06-20 08:02:20|10799|10795|10798.9|10794.9|10800.5|10796|10796.8|10792.5|4
1655712150000|2022-06-20 08:02:30|10798|10794|10796.8|10794|10798.3|10795.5|10796.8|10794|9
1655712160000|2022-06-20 08:02:40|10797.9|10793.9|10795.1|10791.1|10798.1|10795.1|10793.9|10791|26
1655712170000|2022-06-20 08:02:50|10797|10793|10795|10792.2|10797|10793.1|10793.9|10791|4
1655712180000|2022-06-20 08:03:00|10794.9|10792.1|10788|10784|10794.9|10792.1|10787.9|10784|21
1655712190000|2022-06-20 08:03:10|10787|10783|10782.4|10779.6|10788.1|10783.2|10782.4|10779.6|38
1655712200000|2022-06-20 08:03:20|10782|10779.2|10780|10776|10783|10779.2|10778.9|10776|12
1655712210000|2022-06-20 08:03:30|10778.9|10776.1|10776|10772|10778.9|10776.1|10773|10770|40
1655712220000|2022-06-20 08:03:40|10776.9|10774.1|10776.9|10774.1|10776.9|10774.1|10775.5|10772.7|23
1655712230000|2022-06-20 08:03:50|10777.4|10774.6|10775|10772.2|10777.4|10774.6|10774.9|10771.2|16
1655712240000|2022-06-20 08:04:00|10774.9|10772.1|10774|10770|10777.9|10775.1|10772.9|10769.5|26
1655712250000|2022-06-20 08:04:10|10772.9|10770.1|10772|10769.2|10774|10771.1|10770|10767.1|16
1655712260000|2022-06-20 08:04:20|10771.5|10768|10771|10768.2|10772.1|10769.2|10770.5|10767.7|13
1655712270000|2022-06-20 08:04:30|10770|10767.2|10767.1|10764.3|10770.2|10767.2|10766.1|10762.7|68
1655712280000|2022-06-20 08:04:40|10767.6|10764.8|10768.2|10764.2|10768.2|10765.3|10767.1|10764.2|7
1655712290000|2022-06-20 08:04:50|10767.1|10764.3|10766.2|10762.2|10768.2|10764.3|10765.1|10762.2|13
1655712300000|2022-06-20 08:05:00|10767.2|10763.2|10767.1|10764.3|10769.7|10764.3|10766.1|10761.7|21
1655712310000|2022-06-20 08:05:10|10766.2|10763.4|10768.2|10764.2|10768.2|10764.3|10766.1|10763.2|15
1655712320000|2022-06-20 08:05:20|10768|10765.2|10770.2|10766.2|10770.2|10767.3|10768|10765.2|15
1655712330000|2022-06-20 08:05:30|10769.1|10766.3|10775.1|10771.1|10778.6|10774.2|10769.1|10765.2|36
1655712340000|2022-06-20 08:05:40|10775.2|10771.2|10772.2|10768.2|10776.7|10772.3|10772.2|10767.7|22
1655712350000|2022-06-20 08:05:50|10772.1|10768.1|10768.1|10765.3|10772.1|10768.1|10768.1|10765.1|4
1655712360000|2022-06-20 08:06:00|10769.2|10765.2|10769.2|10765.2|10770.8|10767.2|10767.2|10762.8|9
1655712370000|2022-06-20 08:06:10|10766.6|10763.8|10767.3|10763.3|10767.6|10764.8|10765.1|10762.3|8
1655712380000|2022-06-20 08:06:20|10767.1|10764.3|10767.3|10763.3|10767.6|10764.8|10767.1|10763.3|0
1655712390000|2022-06-20 08:06:30|10767.2|10763.2|10767.1|10764.3|10767.6|10764.8|10766.2|10763.2|6
1655712400000|2022-06-20 08:06:40|10767.3|10763.3|10767.3|10763.3|10767.3|10764.3|10767.1|10763.3|3
1655712410000|2022-06-20 08:06:50|10768.2|10764.2|10763.2|10760.4|10769.7|10764.3|10763.1|10760.2|48
1655712420000|2022-06-20 08:07:00|10763.1|10760.3|10761.1|10758.3|10764.2|10760.8|10761.1|10758.3|5
1655712430000|2022-06-20 08:07:10|10761|10758.2|10763.2|10759.2|10763.2|10759.2|10760.1|10757.1|8
1655712440000|2022-06-20 08:07:20|10763.1|10760.3|10764|10761.2|10766.6|10761.3|10763.1|10758.6|13
1655712450000|2022-06-20 08:07:30|10764.1|10761.3|10764.1|10761.3|10764.1|10761.3|10764.1|10761.3|2
1655712460000|2022-06-20 08:07:40|10764.5|10761.7|10763.1|10760.3|10764.6|10761.8|10763|10760.1|12
1655712470000|2022-06-20 08:07:50|10763.5|10760.7|10765|10762.2|10766|10763.2|10763.1|10760.3|11
1655712480000|2022-06-20 08:08:00|10763.5|10760.7|10765.1|10761.1|10766.1|10762.3|10762.6|10759.8|11
1655712490000|2022-06-20 08:08:10|10766.1|10762.1|10765.1|10761.1|10766.1|10762.2|10764|10761.1|0
1655712500000|2022-06-20 08:08:20|10765|10762.2|10765|10762.2|10766.5|10763.7|10765|10761.1|4
1655712510000|2022-06-20 08:08:30|10766|10763.2|10764.1|10761.3|10767.1|10763.7|10762.1|10759.3|22
1655712520000|2022-06-20 08:08:40|10765.1|10761.1|10766.1|10762.1|10766.2|10762.8|10764.1|10761.1|14
1655712530000|2022-06-20 08:08:50|10765.9|10763.1|10764.2|10760.2|10768|10765.1|10763.1|10759.2|19
1655712540000|2022-06-20 08:09:00|10764.1|10761.3|10773.1|10769.1|10775.1|10772.3|10764.1|10760.2|21
1655712550000|2022-06-20 08:09:10|10770.7|10767.9|10773.2|10769.2|10773.2|10769.3|10769.1|10766.2|22
1655712560000|2022-06-20 08:09:20|10773|10770.2|10770.2|10766.2|10774.3|10771.3|10770.1|10766.2|7
1655712570000|2022-06-20 08:09:30|10769.2|10766.4|10770.1|10767.3|10770.2|10767.3|10767|10761.7|3
1655712580000|2022-06-20 08:09:40|10768.1|10766.1|10769.6|10766.8|10772.5|10769.7|10767.2|10763.2|18
1655712590000|2022-06-20 08:09:50|10769.3|10765.3|10769.1|10766.3|10770.7|10767.3|10766.1|10761.6|16
1655712600000|2022-06-20 08:10:00|10769.2|10765.1|10774.2|10770.2|10774.3|10771.3|10766.1|10763.2|5
1655712610000|2022-06-20 08:10:10|10776.1|10772.1|10777.1|10774.3|10779.2|10776.2|10775|10771.3|51
1655712620000|2022-06-20 08:10:20|10777|10774.2|10770.2|10766.2|10780.1|10776.1|10768.2|10764.2|48
1655712630000|2022-06-20 08:10:30|10770.1|10766.1|10768.2|10764.2|10772.6|10768.3|10767.2|10763.2|9
1655712640000|2022-06-20 08:10:40|10767.2|10763.2|10769.2|10765.2|10771.2|10767.4|10767.2|10763.2|12
1655712650000|2022-06-20 08:10:50|10771.6|10763.6|10768.2|10764.2|10771.8|10766.3|10767.2|10762.7|3
1655712660000|2022-06-20 08:11:00|10767.3|10763.3|10769.6|10766.8|10769.6|10766.8|10767.1|10763.2|7
1655712670000|2022-06-20 08:11:10|10771.1|10768.3|10768.1|10765.3|10771.1|10768.3|10768.1|10765.1|14
1655712680000|2022-06-20 08:11:20|10767.6|10764.8|10765.1|10762.3|10767.6|10764.8|10764.6|10761.8|15
1655712690000|2022-06-20 08:11:30|10766.2|10762.2|10761.2|10757.2|10766.2|10762.3|10761.1|10757.2|15
1655712700000|2022-06-20 08:11:40|10760.2|10757.4|10757.2|10753.2|10765.7|10760.2|10755.6|10752.2|40
1655712710000|2022-06-20 08:11:50|10757.1|10754.3|10759.2|10755.2|10759.7|10755.7|10755|10750.7|7
1655712720000|2022-06-20 08:12:00|10758.1|10755.3|10756.1|10753.3|10759.2|10755.3|10756.1|10752.2|5
1655712730000|2022-06-20 08:12:10|10755.9|10753.1|10755.2|10751.2|10756.2|10753.2|10754.1|10751.2|6
1655712740000|2022-06-20 08:12:20|10755.1|10751.1|10755.1|10752.3|10755.2|10752.3|10754.1|10751.1|3
1655712750000|2022-06-20 08:12:30|10753.5|10749.5|10739.1|10736.3|10753.5|10749.5|10737.1|10734.2|175
1655712760000|2022-06-20 08:12:40|10741.2|10737.2|10740.1|10737.3|10744.2|10740.3|10740.1|10737.2|22
1655712770000|2022-06-20 08:12:50|10741.2|10737.2|10731.2|10727.2|10741.2|10738.3|10727.2|10720.9|121
1655712780000|2022-06-20 08:13:00|10730.3|10726.3|10732|10729.2|10734.7|10731.3|10730.1|10725.7|50
1655712790000|2022-06-20 08:13:10|10732.1|10729.3|10737.1|10733.1|10737.2|10734.3|10732.1|10729.2|20
1655712800000|2022-06-20 08:13:20|10737|10734.2|10735.1|10732.3|10738.7|10734.2|10733.1|10727.6|26
1655712810000|2022-06-20 08:13:30|10736.1|10732.1|10737|10734.2|10738.7|10734.3|10734.6|10730.6|8
1655712820000|2022-06-20 08:13:40|10737.1|10734.3|10738.2|10734.2|10738.2|10734.3|10737.1|10734.1|4
1655712830000|2022-06-20 08:13:50|10735.1|10732.3|10734.1|10731.3|10736.2|10732.3|10734.1|10731.2|9
1655712840000|2022-06-20 08:14:00|10735.1|10731.1|10739.2|10735.2|10739.5|10736.7|10735.1|10731.1|17
1655712850000|2022-06-20 08:14:10|10738.1|10735.3|10738.3|10734.3|10739.8|10736.3|10736.1|10731.8|15
1655712860000|2022-06-20 08:14:20|10738.2|10735.4|10733.2|10730.4|10740.2|10735.4|10733.2|10730.3|7
1655712870000|2022-06-20 08:14:30|10734.3|10730.3|10735.2|10732.4|10736.2|10732.7|10733.2|10730.3|8
1655712880000|2022-06-20 08:14:40|10736.1|10733.3|10737.1|10734.3|10737.7|10734.9|10736.1|10733.2|4
1655712890000|2022-06-20 08:14:50|10737.2|10733.2|10738.1|10735.3|10738.1|10735.3|10735.7|10732.3|3
1655712900000|2022-06-20 08:15:00|10736.3|10733.5|10735.1|10732.3|10736.7|10733.9|10732.4|10728.4|23
1655712910000|2022-06-20 08:15:10|10735.3|10731.3|10733.2|10730.4|10735.3|10732.3|10733.2|10730.4|6
1655712920000|2022-06-20 08:15:20|10733.3|10729.3|10732.2|10729.4|10733.3|10729.4|10731.2|10728.3|3
1655712930000|2022-06-20 08:15:30|10732.3|10728.3|10733.2|10730.4|10733.6|10730.8|10732.1|10728.3|12
1655712940000|2022-06-20 08:15:40|10733.3|10729.3|10733.2|10730.4|10733.3|10730.4|10732.1|10728.3|5
1655712950000|2022-06-20 08:15:50|10733.3|10729.3|10738.3|10734.3|10739.8|10735.4|10732.3|10728.3|14
1655712960000|2022-06-20 08:16:00|10738.2|10735.4|10736.2|10733.4|10738.2|10735.4|10734.1|10730.3|21
1655712970000|2022-06-20 08:16:10|10737.3|10733.3|10735.2|10732.4|10738.3|10735.4|10735.2|10732.4|17
1655712980000|2022-06-20 08:16:20|10735.7|10732.9|10739.7|10736.9|10741.2|10737.4|10735.7|10732.2|34
1655712990000|2022-06-20 08:16:30|10740.1|10737.3|10740.2|10737.4|10741.3|10738.4|10739.8|10736.4|7
1655713000000|2022-06-20 08:16:40|10741.2|10737.2|10741.3|10737.3|10741.3|10738.4|10740.2|10737.2|1
1655713010000|2022-06-20 08:16:50|10741.9|10733.9|10741.3|10737.3|10741.9|10737.4|10738.2|10733.9|19
1655713020000|2022-06-20 08:17:00|10740.3|10736.3|10740.2|10737.4|10742.8|10739.4|10739.2|10735.4|25
1655713030000|2022-06-20 08:17:10|10740.3|10736.3|10740.3|10736.3|10740.3|10737.4|10738.2|10735.3|11
1655713040000|2022-06-20 08:17:20|10740.2|10737.4|10740.2|10737.4|10740.7|10737.9|10740.1|10736.3|2
1655713050000|2022-06-20 08:17:30|10740.3|10736.3|10745.1|10742.3|10745.6|10742.8|10739.7|10736.3|22
1655713060000|2022-06-20 08:17:40|10745.6|10742.8|10748.2|10745.4|10748.2|10745.4|10745.1|10742.3|16
1655713070000|2022-06-20 08:17:50|10749.2|10745.2|10751.2|10747.2|10751.2|10747.4|10747.7|10744.8|9
1655713080000|2022-06-20 08:18:00|10750.2|10747.4|10751.2|10748.4|10751.6|10748.8|10749.2|10746.4|37
1655713090000|2022-06-20 08:18:10|10750.3|10747.5|10748.3|10745.5|10751.3|10747.5|10748.2|10745.3|6
1655713100000|2022-06-20 08:18:20|10749.5|10746.7|10749.3|10745.3|10750.7|10747.9|10749.1|10745.3|10
1655713110000|2022-06-20 08:18:30|10749.2|10746.4|10750.2|10747.4|10750.3|10747.4|10749.2|10745.3|3
1655713120000|2022-06-20 08:18:40|10750.3|10746.3|10744.2|10741.4|10750.3|10746.4|10743.7|10739.7|15
1655713130000|2022-06-20 08:18:50|10743.8|10741|10739.3|10735.3|10744.7|10741.9|10737.2|10734.2|14
1655713140000|2022-06-20 08:19:00|10739.2|10736.4|10743.3|10739.3|10745.8|10741.4|10738.3|10735.3|21
1655713150000|2022-06-20 08:19:10|10745.7|10737.7|10750.2|10746.2|10750.2|10746.2|10744.2|10737.7|8
1655713160000|2022-06-20 08:19:20|10750.1|10747.3|10751.2|10748.4|10752.8|10748.4|10750.1|10744.8|13
1655713170000|2022-06-20 08:19:30|10752.2|10748.2|10753.2|10750.4|10753.7|10750.9|10751.2|10748.2|9
1655713180000|2022-06-20 08:19:40|10754.2|10750.2|10761.2|10757.2|10761.6|10758.8|10754.2|10749.8|35
1655713190000|2022-06-20 08:19:50|10761.1|10758.3|10761.2|10758.4|10762.3|10759.4|10760.2|10756.3|16
1655713200000|2022-06-20 08:20:00|10760.7|10757.9|10762.3|10758.3|10763.8|10759.4|10760.7|10755.7|12
1655713210000|2022-06-20 08:20:10|10763.8|10755.8|10762.2|10759.4|10763.8|10760.4|10760.2|10755.8|6
1655713220000|2022-06-20 08:20:20|10763.2|10760.4|10763.2|10760.4|10764.6|10761.8|10762.2|10759.3|5
1655713230000|2022-06-20 08:20:30|10764.2|10760.2|10766.2|10763.4|10768.3|10764.4|10761.3|10755.8|40
1655713240000|2022-06-20 08:20:40|10767.2|10763.2|10767.2|10763.2|10769.8|10763.4|10765.1|10761.7|16
1655713250000|2022-06-20 08:20:50|10766.3|10762.3|10761.2|10757.2|10768.7|10763.4|10761.2|10756.8|13
1655713260000|2022-06-20 08:21:00|10761.3|10757.3|10758.2|10755.4|10761.3|10758.4|10758.2|10755.3|16
1655713270000|2022-06-20 08:21:10|10758.3|10754.3|10758.2|10754.2|10759.3|10755.7|10755.2|10752.3|14
1655713280000|2022-06-20 08:21:20|10757.2|10754.4|10753.3|10749.3|10759.8|10755.4|10753.2|10749.3|14
1655713290000|2022-06-20 08:21:30|10752.2|10749.4|10750.7|10747.9|10754.3|10750.4|10750.7|10747.3|18
1655713300000|2022-06-20 08:21:40|10750.2|10747.4|10744.2|10741.4|10750.2|10747.4|10744.2|10741.2|35
1655713310000|2022-06-20 08:21:50|10745.3|10741.3|10744.1|10741.3|10745.3|10741.9|10744.1|10741.3|7
1655713320000|2022-06-20 08:22:00|10744.6|10741.8|10742.1|10739.3|10744.6|10741.8|10740.1|10737.3|10
1655713330000|2022-06-20 08:22:10|10739.5|10736.7|10744.1|10741.3|10745.2|10742.3|10739.2|10736.4|27
1655713340000|2022-06-20 08:22:20|10745.2|10741.2|10739.2|10735.2|10745.2|10741.8|10736|10733.2|42
1655713350000|2022-06-20 08:22:30|10741|10737|10740.2|10736.2|10742.8|10737|10739.1|10734.6|4
1655713360000|2022-06-20 08:22:40|10740|10737.2|10740.2|10736.2|10742.7|10738.3|10739.2|10733.7|24
1655713370000|2022-06-20 08:22:50|10740.1|10737.3|10737.6|10734.8|10744.1|10740.2|10737.1|10734.3|65
1655713380000|2022-06-20 08:23:00|10737.2|10734.4|10737.1|10734.3|10741.2|10738.3|10736.6|10731.7|34
1655713390000|2022-06-20 08:23:10|10737.2|10733.2|10739.2|10735.2|10740.7|10736.7|10737|10732.7|8
1655713400000|2022-06-20 08:23:20|10738.3|10734.3|10745.1|10742.3|10745.3|10742.3|10736.1|10732.3|25
1655713410000|2022-06-20 08:23:30|10745.2|10742.4|10749.2|10745.2|10752.2|10748.3|10745.2|10742.4|45
1655713420000|2022-06-20 08:23:40|10750.1|10746.1|10750.2|10746.2|10752.7|10748.3|10748.2|10744.2|23
1655713430000|2022-06-20 08:23:50|10751.7|10743.7|10751.2|10748.4|10755.7|10751.3|10749.6|10743.7|7
1655713440000|2022-06-20 08:24:00|10751.1|10748.3|10751.2|10747.2|10754.1|10750.8|10750.1|10746.3|28
1655713450000|2022-06-20 08:24:10|10751.1|10748.3|10752.2|10748.2|10754.7|10749.4|10750.1|10746.7|12
1655713460000|2022-06-20 08:24:20|10753.2|10749.2|10753.1|10750.3|10753.2|10750.3|10752.1|10748.3|8
1655713470000|2022-06-20 08:24:30|10753.3|10749.3|10757.1|10754.3|10759.2|10755.2|10752.1|10748.2|25
1655713480000|2022-06-20 08:24:40|10757.2|10753.2|10757.2|10753.2|10757.2|10754.3|10756.1|10752.8|5
1655713490000|2022-06-20 08:24:50|10758.4|10755.6|10755.2|10751.2|10760.7|10757.3|10751.2|10746.7|39
1655713500000|2022-06-20 08:25:00|10754.2|10750.2|10743.3|10739.3|10754.7|10750.2|10738.6|10735.7|33
1655713510000|2022-06-20 08:25:10|10743.1|10740.3|10748.2|10744.2|10749.6|10744.2|10739.1|10734.7|19
1655713520000|2022-06-20 08:25:20|10749.8|10741.8|10746.2|10742.2|10750.7|10745.2|10744.3|10740.3|7
1655713530000|2022-06-20 08:25:30|10747.7|10739.7|10743.3|10739.3|10747.7|10741.4|10741.1|10737.1|12
1655713540000|2022-06-20 08:25:40|10743.2|10739.2|10741.2|10737.2|10745.8|10740.2|10738.6|10734.8|20
1655713550000|2022-06-20 08:25:50|10742.1|10738.1|10742.1|10739.3|10744.2|10741.2|10738.1|10733.7|23
1655713560000|2022-06-20 08:26:00|10742.3|10738.3|10734.1|10731.3|10743.8|10738.4|10733.1|10729.7|47
1655713570000|2022-06-20 08:26:10|10733.4|10729.4|10722.6|10719.8|10736.8|10731.2|10722.6|10719.8|119
1655713580000|2022-06-20 08:26:20|10723.1|10720.3|10726.3|10722.3|10727.3|10724.4|10720.2|10717.3|147
1655713590000|2022-06-20 08:26:30|10725.2|10722.4|10729.3|10725.3|10730.8|10725.3|10722.2|10719.4|62
1655713600000|2022-06-20 08:26:40|10731.1|10727.1|10734.7|10731.9|10737.8|10734.4|10731.1|10724.8|56
1655713610000|2022-06-20 08:26:50|10734.6|10731.8|10735.3|10731.3|10737.8|10734.4|10734.2|10727.8|33
1655713620000|2022-06-20 08:27:00|10734.2|10731.4|10730.3|10726.3|10737.8|10732.3|10729.3|10723.8|22
1655713630000|2022-06-20 08:27:10|10729.4|10725.4|10729.3|10725.3|10731.8|10726.3|10726.2|10720.9|10
1655713640000|2022-06-20 08:27:20|10729.2|10726.4|10723.2|10720.4|10729.8|10726.4|10723.2|10718.9|26
1655713650000|2022-06-20 08:27:30|10724.3|10720.3|10715.2|10712.4|10725.3|10720.4|10715.2|10711.9|74
1655713660000|2022-06-20 08:27:40|10715.3|10711.3|10713.3|10709.3|10717.8|10713.4|10712.2|10707.8|71
1655713670000|2022-06-20 08:27:50|10714.3|10710.3|10715.2|10711.2|10715.8|10711.4|10711.2|10707.8|24
1655713680000|2022-06-20 08:28:00|10715.3|10711.3|10715.2|10712.4|10719.8|10714.3|10712.8|10707.8|52
1655713690000|2022-06-20 08:28:10|10715.3|10711.3|10713.2|10710.4|10717.3|10713.4|10711.8|10708.4|24
1655713700000|2022-06-20 08:28:20|10712.3|10709.5|10713.2|10710.4|10717.8|10712.3|10711.3|10708.3|21
1655713710000|2022-06-20 08:28:30|10714.1|10711.3|10725.8|10717.8|10725.8|10720.4|10713.3|10710.5|30
1655713720000|2022-06-20 08:28:40|10724.3|10720.3|10724.3|10720.3|10726.9|10722.4|10720.3|10714.9|44
1655713730000|2022-06-20 08:28:50|10723.4|10719.4|10725.3|10721.3|10725.4|10721.5|10718.4|10714.4|25
1655713740000|2022-06-20 08:29:00|10724.3|10721.5|10730.3|10726.3|10730.8|10727.4|10723.2|10719.8|28
1655713750000|2022-06-20 08:29:10|10731.2|10728.4|10732.3|10728.3|10734.8|10730.3|10729.7|10725.4|34
1655713760000|2022-06-20 08:29:20|10731.3|10728.5|10731.2|10728.4|10734.3|10731.3|10731.2|10727.4|22
1655713770000|2022-06-20 08:29:30|10731.7|10728.9|10732.3|10728.3|10734.3|10731.4|10730.2|10726.4|49
1655713780000|2022-06-20 08:29:40|10731.3|10728.5|10733.3|10729.3|10736.3|10732.5|10731.2|10728.4|39
1655713790000|2022-06-20 08:29:50|10732.2|10729.4|10734.3|10730.3|10734.4|10731.4|10731.2|10728.3|33
1655713800000|2022-06-20 08:30:00|10734.1|10731.3|10729.3|10725.3|10734.3|10731.3|10727.2|10722.8|65
1655713810000|2022-06-20 08:30:10|10729.2|10726.4|10732.3|10728.3|10736.8|10731|10727.2|10723.3|33
1655713820000|2022-06-20 08:30:20|10733.2|10729.2|10729.2|10726.4|10736.9|10732.4|10726.8|10722.9|26
1655713830000|2022-06-20 08:30:30|10727.2|10725.2|10735.3|10731.3|10735.3|10732.4|10727.2|10723|35
1655713840000|2022-06-20 08:30:40|10734.2|10731.4|10729.2|10726.4|10736.8|10733.3|10729.2|10726.4|15
1655713850000|2022-06-20 08:30:50|10728.8|10726|10727.3|10723.3|10730.3|10726.4|10726.2|10721.8|17
1655713860000|2022-06-20 08:31:00|10727.2|10724.4|10726.2|10723.4|10731.8|10727.4|10726.2|10722.3|12
1655713870000|2022-06-20 08:31:10|10727.3|10723.3|10724.3|10720.3|10729.9|10723.3|10722.2|10718.3|40
1655713880000|2022-06-20 08:31:20|10724.4|10720.4|10727.4|10723.4|10728.3|10724.4|10724.2|10720.3|14
1655713890000|2022-06-20 08:31:30|10727.3|10723.3|10727.2|10724.4|10728.8|10724.4|10723.7|10720.8|7
1655713900000|2022-06-20 08:31:40|10725.2|10722.4|10728.3|10725.5|10729.3|10725.5|10724.2|10720.4|52
1655713910000|2022-06-20 08:31:50|10730.4|10726.4|10723.2|10720.4|10734.8|10730.4|10723.2|10720.4|43
1655713920000|2022-06-20 08:32:00|10724.3|10720.3|10717.4|10713.4|10726.9|10722.4|10716.3|10711.9|49
1655713930000|2022-06-20 08:32:10|10716.4|10713.6|10717.3|10714.5|10718.4|10715.4|10716.4|10713.4|5
1655713940000|2022-06-20 08:32:20|10716.5|10712.5|10714.3|10711.5|10718.9|10714.4|10710.8|10706.9|66
1655713950000|2022-06-20 08:32:30|10714.5|10710.5|10707.8|10705|10717|10711.4|10704.9|10702.1|152
1655713960000|2022-06-20 08:32:40|10707.3|10704.5|10700.4|10697.6|10716|10711.5|10700.4|10696.1|122
1655713970000|2022-06-20 08:32:50|10699.9|10697.1|10704.3|10701.5|10705.9|10702.5|10699.9|10696.9|22
1655713980000|2022-06-20 08:33:00|10703|10700.2|10692.4|10689.6|10704.4|10700.4|10691.5|10687.5|139
1655713990000|2022-06-20 08:33:10|10693.8|10691|10689.4|10686.6|10694.4|10691.6|10689.4|10686.5|22
1655714000000|2022-06-20 08:33:20|10687.4|10684.6|10674.5|10670.5|10687.4|10684.6|10673.4|10667.1|147
1655714010000|2022-06-20 08:33:30|10676.1|10668.1|10680.5|10676.5|10681.4|10677.5|10667.3|10662.9|94
1655714020000|2022-06-20 08:33:40|10680.3|10677.5|10680.4|10676.4|10689|10684.3|10680.3|10675|49
1655714030000|2022-06-20 08:33:50|10678.5|10675.7|10679.4|10675.4|10682.9|10677.6|10676.3|10672.5|31
1655714040000|2022-06-20 08:34:00|10678.4|10674.4|10673.4|10669.4|10683.9|10678.5|10673.3|10669.4|63
1655714050000|2022-06-20 08:34:10|10675|10667|10670.4|10666.4|10676.9|10671.4|10670.3|10665.9|33
1655714060000|2022-06-20 08:34:20|10669.4|10665.4|10669.3|10666.5|10671|10666.5|10665.3|10661|33
1655714070000|2022-06-20 08:34:30|10668.9|10666.1|10667.4|10663.4|10670.1|10666.5|10666.2|10659|72
1655714080000|2022-06-20 08:34:40|10666.4|10663.6|10662.3|10659.5|10668.9|10663.6|10662.3|10658.9|23
1655714090000|2022-06-20 08:34:50|10662.4|10659.6|10664.4|10660.4|10667.3|10663.5|10661.3|10656|36
1655714100000|2022-06-20 08:35:00|10662.5|10659.7|10670.3|10667.5|10672|10667.5|10662.4|10658|56
1655714110000|2022-06-20 08:35:10|10672.3|10668.3|10668.5|10664.5|10674.4|10670.1|10668.5|10664.5|33
1655714120000|2022-06-20 08:35:20|10668.4|10665.6|10667.5|10663.5|10671|10666.7|10667.5|10662|17
1655714130000|2022-06-20 08:35:30|10667.4|10664.6|10670.4|10667.6|10671.5|10667.7|10667.4|10662.9|12
1655714140000|2022-06-20 08:35:40|10671.5|10667.5|10669.5|10666.7|10672.9|10670.1|10669.3|10665.5|14
1655714150000|2022-06-20 08:35:50|10669.4|10666.6|10671.1|10663.1|10671.1|10666.6|10665.3|10660.9|32
1655714160000|2022-06-20 08:36:00|10669.5|10665.5|10682.5|10679.7|10683.6|10680.6|10669.3|10663|61
1655714170000|2022-06-20 08:36:10|10682.4|10679.6|10697.5|10693.5|10698.5|10694.6|10682.4|10679.4|198
1655714180000|2022-06-20 08:36:20|10697.4|10694.6|10693.6|10689.6|10701.4|10695.6|10691.5|10687.9|96
1655714190000|2022-06-20 08:36:30|10694.5|10690.5|10706.5|10702.5|10708.9|10704.5|10694.5|10690.5|199
1655714200000|2022-06-20 08:36:40|10706.4|10703.6|10709.4|10706.6|10712.4|10708.4|10703.3|10699.5|37
1655714210000|2022-06-20 08:36:50|10709.5|10705.5|10707.4|10704.6|10710|10705.6|10706|10701|18
1655714220000|2022-06-20 08:37:00|10707|10704.2|10713.4|10709.4|10719.2|10713.8|10706.9|10703.9|133
1655714230000|2022-06-20 08:37:10|10712.3|10709.5|10717.3|10714.5|10717.4|10714.5|10712.3|10707.8|26
1655714240000|2022-06-20 08:37:20|10716.8|10714|10716.9|10708.9|10717.4|10714.4|10709.4|10705.4|55
1655714250000|2022-06-20 08:37:30|10715.4|10711.4|10714.4|10710.4|10716.9|10711.5|10714.2|10707.9|6
1655714260000|2022-06-20 08:37:40|10716.8|10708.8|10718.4|10714.4|10720.9|10716.4|10714.2|10708.8|29
1655714270000|2022-06-20 08:37:50|10717.3|10714.5|10719.4|10715.4|10721.9|10717.4|10715.4|10709.9|27
1655714280000|2022-06-20 08:38:00|10718.3|10715.5|10714.4|10710.4|10719.9|10715.5|10712.3|10707.9|25
1655714290000|2022-06-20 08:38:10|10715.9|10707.9|10711.4|10707.4|10715.9|10710.4|10707.3|10703.1|28
1655714300000|2022-06-20 08:38:20|10712.4|10708.4|10710.4|10706.4|10713.8|10708.4|10710.2|10705.8|7
1655714310000|2022-06-20 08:38:30|10709.3|10706.5|10710.4|10706.4|10710.4|10707.5|10707.9|10704.5|19
1655714320000|2022-06-20 08:38:40|10709.3|10706.5|10706.4|10702.4|10709.4|10706.5|10703.3|10698.9|53
1655714330000|2022-06-20 08:38:50|10705.3|10702.5|10708.4|10704.4|10711.4|10706.5|10705.3|10702.4|26
1655714340000|2022-06-20 08:39:00|10708.3|10704.3|10699.4|10695.4|10708.3|10704.3|10698.9|10693|49
1655714350000|2022-06-20 08:39:10|10701.9|10693.9|10703.5|10699.5|10706|10701.5|10700.4|10693.9|14
1655714360000|2022-06-20 08:39:20|10702.4|10699.6|10703.5|10699.5|10703.8|10701|10697.5|10693.5|10
1655714370000|2022-06-20 08:39:30|10703.4|10700.6|10707.4|10703.4|10709|10703.4|10699.4|10696.5|44
1655714380000|2022-06-20 08:39:40|10709|10701|10705.5|10701.5|10709|10704.6|10701.5|10696|16
1655714390000|2022-06-20 08:39:50|10706.4|10702.4|10706.4|10703.6|10706.5|10703.6|10702.5|10697|16
1655714400000|2022-06-20 08:40:00|10707.4|10703.4|10710.3|10707.5|10714.9|10709.6|10705.5|10700|43
1655714410000|2022-06-20 08:40:10|10710.5|10706.5|10711.5|10707.5|10712.5|10709.6|10706.4|10700.9|22
1655714420000|2022-06-20 08:40:20|10710.4|10707.6|10709.6|10705.6|10714|10709.5|10709.6|10704|5
1655714430000|2022-06-20 08:40:30|10709.5|10705.5|10709.5|10705.5|10711|10706.6|10707.5|10702|3
1655714440000|2022-06-20 08:40:40|10709.9|10707.1|10711.5|10707.5|10715.9|10711.5|10709.4|10706|13
1655714450000|2022-06-20 08:40:50|10712.2|10709.4|10714.5|10710.5|10717|10711.6|10711.5|10707.5|24
1655714460000|2022-06-20 08:41:00|10715.4|10711.4|10711.3|10708.5|10715.5|10712.6|10708.4|10704|9
1655714470000|2022-06-20 08:41:10|10711.5|10707.5|10707.5|10703.5|10712.8|10709.6|10706.4|10703.4|36
1655714480000|2022-06-20 08:41:20|10707.4|10704.6|10707.5|10703.5|10711.3|10707.3|10706.4|10701|24
1655714490000|2022-06-20 08:41:30|10709|10701|10709.5|10705.5|10713|10707.4|10707.4|10701|8
1655714500000|2022-06-20 08:41:40|10709.3|10706.5|10706.5|10702.5|10710|10707.1|10704.9|10700.9|20
1655714510000|2022-06-20 08:41:50|10705.4|10702.6|10706.4|10703.6|10707.5|10704.5|10705.4|10702.5|11
1655714520000|2022-06-20 08:42:00|10705.7|10701.7|10698.6|10694.6|10705.7|10702.6|10695.5|10690.1|53
1655714530000|2022-06-20 08:42:10|10701|10693|10697.6|10693.6|10701.1|10697.7|10695.6|10691.1|31
1655714540000|2022-06-20 08:42:20|10698.5|10694.5|10699.6|10695.6|10701.6|10696.7|10695.5|10692.1|12
1655714550000|2022-06-20 08:42:30|10699.4|10696.6|10693.6|10689.6|10701.1|10696.6|10691.5|10688.5|30
1655714560000|2022-06-20 08:42:40|10693.5|10689.5|10694.5|10690.5|10697.6|10693.7|10691.5|10687|16
1655714570000|2022-06-20 08:42:50|10694.6|10690.6|10695.5|10692.7|10699.1|10693.5|10694.5|10690.6|10
1655714580000|2022-06-20 08:43:00|10694.6|10691.8|10694.5|10691.7|10694.6|10691.8|10688.5|10685.7|22
1655714590000|2022-06-20 08:43:10|10694|10691.2|10691.5|10688.7|10696|10691.7|10690.5|10687|6
1655714600000|2022-06-20 08:43:20|10692|10689.2|10690|10687.2|10695.6|10691.7|10690|10687.2|8
1655714610000|2022-06-20 08:43:30|10690.4|10687.6|10689.5|10686.7|10692.6|10689.7|10687|10683.2|18
1655714620000|2022-06-20 08:43:40|10689.6|10685.6|10689.5|10686.7|10691.1|10686.7|10687.5|10683|29
1655714630000|2022-06-20 08:43:50|10690.5|10687.7|10688.6|10684.6|10696.1|10691.6|10687.5|10684.5|20
1655714640000|2022-06-20 08:44:00|10687.5|10684.7|10690.5|10687.7|10692.1|10687.7|10684.5|10680.1|110
1655714650000|2022-06-20 08:44:10|10690.6|10686.6|10691.6|10687.6|10693.6|10689.1|10687.5|10684.1|33
1655714660000|2022-06-20 08:44:20|10691.4|10688.6|10702.6|10698.6|10704.6|10701.7|10691.4|10688.6|60
1655714670000|2022-06-20 08:44:30|10702.5|10699.7|10698.7|10694.7|10704.1|10699.7|10697.5|10693.1|9
1655714680000|2022-06-20 08:44:40|10697.5|10692.9|10686.5|10683.7|10697.5|10692.9|10686.3|10682.5|43
1655714690000|2022-06-20 08:44:50|10686.6|10682.6|10690.5|10686.5|10690.6|10686.6|10683|10679.6|33
1655714700000|2022-06-20 08:45:00|10690.6|10686.6|10703.5|10699.5|10703.5|10699.7|10688.5|10685|15
1655714710000|2022-06-20 08:45:10|10703.4|10700.6|10706.6|10702.6|10709.1|10705.5|10702.4|10697|33
1655714720000|2022-06-20 08:45:20|10705.5|10702.7|10706.5|10702.5|10709|10702.7|10702.7|10697.1|6
1655714730000|2022-06-20 08:45:30|10706.3|10703.5|10709.5|10705.5|10711.1|10705.7|10706.3|10700|15
1655714740000|2022-06-20 08:45:40|10709.6|10705.6|10709.4|10706.6|10712.1|10706.7|10708.1|10704|15
1655714750000|2022-06-20 08:45:50|10709.5|10706.7|10711.6|10707.6|10711.6|10708.7|10708.4|10704.5|21
1655714760000|2022-06-20 08:46:00|10710.5|10707.7|10717.5|10713.5|10718.5|10714.6|10709.5|10705|34
1655714770000|2022-06-20 08:46:10|10717.4|10714.6|10720.5|10716.5|10722|10719|10716.4|10713|21
1655714780000|2022-06-20 08:46:20|10722.9|10714.9|10721.9|10719.1|10724.9|10720.5|10720.9|10714.9|30
1655714790000|2022-06-20 08:46:30|10721.4|10718.6|10727.4|10724.6|10730|10725.9|10721.4|10716.8|42
1655714800000|2022-06-20 08:46:40|10727.5|10723.5|10725.6|10721.6|10729|10723.5|10724.4|10720|25
1655714810000|2022-06-20 08:46:50|10725.5|10721.5|10728.5|10724.5|10728.5|10724.6|10723.9|10720.5|82
1655714820000|2022-06-20 08:47:00|10727.4|10724.6|10725.6|10721.6|10732.2|10727.5|10725.3|10720.8|93
1655714830000|2022-06-20 08:47:10|10725.4|10721.4|10724.3|10721.5|10726|10721.6|10722.4|10717.8|13
1655714840000|2022-06-20 08:47:20|10724.5|10720.5|10721.4|10717.4|10724.5|10721.5|10720.4|10716.4|14
1655714850000|2022-06-20 08:47:30|10720.4|10717.6|10730.3|10727.5|10730.4|10727.5|10720.3|10716.4|25
1655714860000|2022-06-20 08:47:40|10729.3|10726.5|10730.3|10727.5|10730.4|10727.5|10729.3|10726.4|4
1655714870000|2022-06-20 08:47:50|10730.4|10726.4|10724.6|10720.6|10732.9|10729.5|10723.3|10719.3|50
1655714880000|2022-06-20 08:48:00|10724.4|10720.4|10724.4|10720.4|10725.9|10721.5|10723.3|10717.9|6
1655714890000|2022-06-20 08:48:10|10724.7|10720.7|10725.8|10723|10727.4|10724.5|10724.7|10720.7|32
1655714900000|2022-06-20 08:48:20|10724.3|10721.5|10721.3|10718.5|10725.4|10722.5|10721.3|10718.5|13
1655714910000|2022-06-20 08:48:30|10721.5|10717.5|10722.3|10719.5|10724.9|10719.5|10721.3|10715.9|9
1655714920000|2022-06-20 08:48:40|10723.4|10719.4|10723.8|10721|10726|10721.5|10723.4|10718|2
1655714930000|2022-06-20 08:48:50|10723.9|10721.1|10726.4|10722.4|10726.8|10723.4|10723.9|10720.5|10
1655714940000|2022-06-20 08:49:00|10725.4|10722.6|10727.4|10723.4|10728|10723.4|10723.4|10717.9|12
1655714950000|2022-06-20 08:49:10|10727.3|10724.5|10732.4|10729.6|10733.4|10729.9|10726.3|10722.4|30
1655714960000|2022-06-20 08:49:20|10732.3|10729.5|10733.4|10729.4|10736|10731.5|10731.3|10728|23
1655714970000|2022-06-20 08:49:30|10732.4|10729.6|10734.4|10730.4|10734.4|10730.6|10731.3|10727.4|18
1655714980000|2022-06-20 08:49:40|10733.4|10730.6|10732.4|10729.6|10736|10731.5|10732.4|10728|10
1655714990000|2022-06-20 08:49:50|10733.4|10729.4|10724.4|10720.4|10736.4|10733|10724.4|10720.4|50
1655715000000|2022-06-20 08:50:00|10724.3|10721.5|10723.3|10720.5|10729|10724.5|10723.3|10718.9|33
1655715010000|2022-06-20 08:50:10|10722.6|10718.6|10724.3|10721.5|10726.9|10721.5|10721.3|10716.8|21
1655715020000|2022-06-20 08:50:20|10724.4|10720.4|10721.3|10718.5|10725.9|10720.4|10720.8|10717.4|6
1655715030000|2022-06-20 08:50:30|10720.4|10716.4|10720.4|10716.4|10720.4|10717.5|10717.8|10714.4|35
1655715040000|2022-06-20 08:50:40|10721.9|10713.9|10716.3|10713.5|10721.9|10716.4|10714.3|10710.3|38
1655715050000|2022-06-20 08:50:50|10716.5|10712.5|10716.3|10713.5|10716.5|10713.5|10714.3|10710.4|15
1655715060000|2022-06-20 08:51:00|10716.8|10714|10715.4|10711.4|10719.9|10715.4|10713.3|10708|23
1655715070000|2022-06-20 08:51:10|10715.3|10712.5|10715.3|10712.5|10717.3|10714.5|10715.3|10711.4|7
1655715080000|2022-06-20 08:51:20|10716.3|10712.3|10713.4|10709.4|10716.5|10713.5|10713.4|10707.9|12
1655715090000|2022-06-20 08:51:30|10712.4|10708.4|10707.8|10705|10713.9|10708.4|10707.8|10705|24
1655715100000|2022-06-20 08:51:40|10707.4|10704.6|10721.2|10718.4|10721.3|10718.4|10707.3|10704.5|65
1655715110000|2022-06-20 08:51:50|10721.4|10717.4|10718.3|10714.3|10726.2|10722.2|10717.2|10712.8|31
1655715120000|2022-06-20 08:52:00|10717.2|10714.4|10723.3|10719.3|10726.3|10722.4|10717.2|10713.8|30
1655715130000|2022-06-20 08:52:10|10724.2|10720.2|10728.3|10724.3|10730.9|10725.3|10723.2|10717.8|17
1655715140000|2022-06-20 08:52:20|10727.2|10724.4|10726.3|10722.3|10727.9|10724.4|10725.2|10719.9|8
1655715150000|2022-06-20 08:52:30|10727.8|10719.8|10725.2|10722.4|10727.8|10722.4|10723.2|10719.8|1
1655715160000|2022-06-20 08:52:40|10724.8|10722|10721.2|10718.4|10725.6|10722.8|10721.2|10718.4|9
1655715170000|2022-06-20 08:52:50|10723.3|10719.3|10722.3|10718.3|10724.8|10719.3|10722.3|10716.8|4
1655715180000|2022-06-20 08:53:00|10723.2|10720.4|10726.2|10722.2|10728.7|10724.3|10723.2|10719.8|23
1655715190000|2022-06-20 08:53:10|10725.2|10722.4|10729.1|10726.3|10729.1|10726.3|10725.1|10721.3|3
1655715200000|2022-06-20 08:53:20|10728.2|10724.2|10733.2|10729.2|10734.7|10730.3|10728.2|10724.2|21
1655715210000|2022-06-20 08:53:30|10733.1|10730.3|10737.2|10733.2|10737.2|10734.3|10733.1|10728.6|34
1655715220000|2022-06-20 08:53:40|10736.3|10732.3|10745.1|10742.3|10745.1|10742.3|10736.1|10732.2|20
1655715230000|2022-06-20 08:53:50|10745.3|10741.3|10744.6|10741.8|10745.3|10741.8|10741.1|10734.8|18
1655715240000|2022-06-20 08:54:00|10745.1|10742.3|10743.1|10740.3|10745.8|10742.3|10739.1|10736.3|30
1655715250000|2022-06-20 08:54:10|10743.3|10739.3|10737.1|10734.3|10743.3|10740.3|10737.1|10734|25
1655715260000|2022-06-20 08:54:20|10739.1|10735.1|10743.1|10740.3|10743.7|10740.3|10737|10732.8|17
1655715270000|2022-06-20 08:54:30|10744.1|10740.1|10743|10740.2|10745.8|10740.4|10742.1|10737.7|19
1655715280000|2022-06-20 08:54:40|10743.6|10740.8|10741.1|10738.3|10743.6|10740.8|10741.1|10738.2|5
1655715290000|2022-06-20 08:54:50|10741.3|10737.3|10740.3|10736.3|10742.6|10739.4|10739.1|10734.6|9
1655715300000|2022-06-20 08:55:00|10740.2|10736.2|10740.1|10737.3|10740.3|10737.3|10733.7|10729.7|38
1655715310000|2022-06-20 08:55:10|10740.5|10737.7|10741.2|10737.2|10743.7|10739.2|10740.1|10735.7|3
1655715320000|2022-06-20 08:55:20|10741|10738.2|10745.2|10741.2|10745.6|10742.8|10741|10738.2|8
1655715330000|2022-06-20 08:55:30|10748.5|10740.5|10743.2|10739.2|10748.5|10742.3|10743|10739.2|19
1655715340000|2022-06-20 08:55:40|10742.1|10739.3|10740.1|10736.1|10743.6|10740.3|10739.1|10732.7|13
1655715350000|2022-06-20 08:55:50|10740.2|10736.2|10743.2|10739.2|10743.7|10740.3|10738.1|10733.7|8
1655715360000|2022-06-20 08:56:00|10742.3|10738.3|10743.1|10739.1|10743.1|10739.3|10742|10738.3|3
1655715370000|2022-06-20 08:56:10|10743.2|10740.3|10743.1|10740.3|10746.1|10742.1|10743.1|10739.2|8
1655715380000|2022-06-20 08:56:20|10744|10741.2|10742|10739.2|10745.1|10741.3|10742|10738.2|7
1655715390000|2022-06-20 08:56:30|10742.1|10739.3|10738.4|10734.4|10744.1|10740.3|10738.4|10734.4|12
1655715400000|2022-06-20 08:56:40|10738.2|10734.2|10743.2|10739.2|10744.3|10741.3|10737.1|10733.6|11
1655715410000|2022-06-20 08:56:50|10744.1|10740.1|10741.2|10737.2|10745.7|10740.2|10741.1|10737.2|8
1655715420000|2022-06-20 08:57:00|10742.7|10734.7|10739.6|10731.6|10742.7|10737.2|10736.1|10731.6|9
1655715430000|2022-06-20 08:57:10|10739.2|10731.2|10743.1|10740.3|10744.2|10740.3|10737.2|10731.2|13
1655715440000|2022-06-20 08:57:20|10742.6|10739.8|10742.1|10739.3|10742.6|10739.8|10742.1|10739.3|1
1655715450000|2022-06-20 08:57:30|10742.2|10738.2|10740.1|10737.3|10743.7|10738.2|10739.6|10735.7|7
1655715460000|2022-06-20 08:57:40|10740.2|10736.2|10741.1|10738.3|10741.1|10738.3|10739.1|10735.2|5
1655715470000|2022-06-20 08:57:50|10741.2|10737.2|10741.1|10737.1|10741.2|10738.2|10739.6|10736.8|5
1655715480000|2022-06-20 08:58:00|10740.1|10737.3|10739.1|10736.3|10740.1|10737.3|10739.1|10736.3|4
1655715490000|2022-06-20 08:58:10|10739.2|10736.4|10748.1|10745.3|10749.2|10746.3|10739.2|10736.4|56
1655715500000|2022-06-20 08:58:20|10747.6|10744.8|10746|10743.2|10751.7|10748.3|10745.1|10741.7|21
1655715510000|2022-06-20 08:58:30|10746.1|10743.3|10749.1|10746.3|10752.5|10747.7|10745|10742.1|59
1655715520000|2022-06-20 08:58:40|10748.6|10745.8|10746.1|10743.3|10749.2|10746.3|10745.2|10741.2|6
1655715530000|2022-06-20 08:58:50|10746.2|10742.2|10748.2|10744.2|10749.2|10745.3|10746.1|10742.2|9
1655715540000|2022-06-20 08:59:00|10750.7|10742.7|10744.1|10741.3|10750.7|10745.1|10743.1|10740.3|4
1655715550000|2022-06-20 08:59:10|10745.2|10741.2|10745.2|10741.2|10747.6|10741.6|10743.1|10739.2|12
1655715560000|2022-06-20 08:59:20|10745|10742.2|10738.2|10734.2|10745.1|10742.3|10737.6|10734.2|34
1655715570000|2022-06-20 08:59:30|10737.3|10733.3|10731.2|10728.4|10739.8|10734.2|10731.2|10728.3|22
1655715580000|2022-06-20 08:59:40|10732.2|10728.2|10732.3|10728.3|10732.3|10728.4|10731.2|10728.2|3
1655715590000|2022-06-20 08:59:50|10734.2|10731.4|10736.3|10732.3|10736.3|10733.4|10734.2|10731.4|8
1655715600000|2022-06-20 09:00:00|10737.2|10733.2|10742.3|10738.3|10742.3|10738.4|10737.2|10732.3|10
1655715610000|2022-06-20 09:00:10|10743.8|10735.8|10738.3|10734.3|10743.8|10738.2|10737.3|10731.8|4
1655715620000|2022-06-20 09:00:20|10737.2|10734.4|10738.2|10735.4|10738.2|10735.4|10736.2|10733.3|1
1655715630000|2022-06-20 09:00:30|10738.3|10734.3|10740.1|10737.3|10740.3|10737.4|10736.7|10733.9|8
1655715640000|2022-06-20 09:00:40|10740.3|10736.3|10741.8|10733.8|10741.8|10736.3|10739.3|10733.8|2
1655715650000|2022-06-20 09:00:50|10741.7|10733.7|10744.2|10741.4|10745.3|10742.4|10739.3|10733.7|15
1655715660000|2022-06-20 09:01:00|10743.3|10740.5|10740.2|10737.4|10745.7|10741.4|10740.2|10735.7|9
1655715670000|2022-06-20 09:01:10|10740.3|10736.3|10739.3|10735.3|10742.8|10737.3|10739.3|10734.8|5
1655715680000|2022-06-20 09:01:20|10738.2|10735.4|10733.2|10730.4|10738.7|10735.9|10733.2|10730.3|15
1655715690000|2022-06-20 09:01:30|10734.2|10730.2|10733.2|10730.4|10736.3|10732.4|10733.2|10730.2|11
1655715700000|2022-06-20 09:01:40|10734.3|10730.3|10729.3|10725.3|10734.3|10730.4|10728.2|10725.3|11
1655715710000|2022-06-20 09:01:50|10728.4|10724.4|10727.2|10724.4|10729.3|10725.4|10727.2|10724.3|13
1655715720000|2022-06-20 09:02:00|10728.3|10724.3|10730.7|10727.9|10731.3|10728.3|10726.2|10722.3|23
1655715730000|2022-06-20 09:02:10|10729.7|10726.9|10731.2|10728.4|10731.3|10728.4|10729.2|10726.3|9
1655715740000|2022-06-20 09:02:20|10731.3|10727.3|10726.2|10723.4|10731.3|10728.4|10726.2|10723.3|5
1655715750000|2022-06-20 09:02:30|10726.1|10723.3|10728.3|10724.3|10728.8|10724.4|10725.2|10720.7|18
1655715760000|2022-06-20 09:02:40|10727.2|10724.4|10725.3|10721.3|10727.8|10724.4|10725.3|10719.8|7
1655715770000|2022-06-20 09:02:50|10726.2|10722.2|10725.3|10721.3|10726.3|10722.4|10722.2|10718.4|18
1655715780000|2022-06-20 09:03:00|10725.2|10722.4|10724.2|10721.4|10725.7|10722.9|10722.2|10719.3|10
1655715790000|2022-06-20 09:03:10|10725.3|10721.3|10726.3|10722.3|10727.8|10723.3|10725.3|10719.8|11
1655715800000|2022-06-20 09:03:20|10726.2|10722.2|10725.2|10721.2|10726.2|10722.4|10724.2|10720.8|5
1655715810000|2022-06-20 09:03:30|10725.3|10721.3|10727.2|10724.4|10727.3|10724.4|10725.2|10721.3|1
1655715820000|2022-06-20 09:03:40|10725.2|10722.4|10732.2|10728.2|10732.2|10728.3|10725.2|10722.3|35
1655715830000|2022-06-20 09:03:50|10730.1|10727.3|10723.3|10719.3|10731.2|10727.3|10721.2|10716.8|9
1655715840000|2022-06-20 09:04:00|10724.8|10716.8|10724.1|10721.3|10725.6|10722.8|10721.2|10716.8|22
1655715850000|2022-06-20 09:04:10|10723.3|10719.3|10723|10720.2|10725.2|10722.3|10723|10719.2|5
1655715860000|2022-06-20 09:04:20|10723.2|10719.2|10723.1|10720.3|10723.2|10720.3|10721.5|10718.2|7
1655715870000|2022-06-20 09:04:30|10724.1|10721.3|10722.2|10718.2|10724.7|10721.3|10721.1|10717.7|7
1655715880000|2022-06-20 09:04:40|10721.3|10717.3|10722.2|10718.2|10724.2|10721.3|10721|10717.2|13
1655715890000|2022-06-20 09:04:50|10723|10719|10725.2|10721.2|10726.2|10723.3|10722.1|10718.2|6
1655715900000|2022-06-20 09:05:00|10724.1|10721.3|10723.1|10720.3|10724.2|10721.3|10723|10719.2|6
1655715910000|2022-06-20 09:05:10|10723.2|10719.2|10717.7|10714.9|10723.2|10719.2|10716.1|10713.2|41
1655715920000|2022-06-20 09:05:20|10718.1|10715.3|10722.3|10718.3|10722.3|10718.4|10717.7|10714.9|11
1655715930000|2022-06-20 09:05:30|10723.8|10715.8|10723.2|10720.4|10723.8|10720.4|10721.2|10715.8|2
1655715940000|2022-06-20 09:05:40|10724.2|10720.2|10721.2|10718.4|10724.3|10720.3|10719.2|10715.3|8
1655715950000|2022-06-20 09:05:50|10721.3|10717.3|10720.3|10716.3|10722.3|10719.4|10719.3|10716.3|7
1655715960000|2022-06-20 09:06:00|10719.2|10715.2|10718.3|10714.3|10719.3|10716.4|10715.2|10712.3|15
1655715970000|2022-06-20 09:06:10|10719.1|10715.1|10718.2|10715.4|10719.8|10716.3|10717.2|10714.3|7
1655715980000|2022-06-20 09:06:20|10716.8|10714|10715.2|10712.4|10716.8|10714|10715.2|10712.4|9
1655715990000|2022-06-20 09:06:30|10715.1|10712.3|10720.3|10716.3|10720.3|10717.4|10712.3|10708.3|34
1655716000000|2022-06-20 09:06:40|10720.2|10717.4|10719.2|10716.4|10722.6|10719.8|10719.2|10716.4|14
1655716010000|2022-06-20 09:06:50|10719.3|10716.5|10722.1|10719.3|10722.3|10719.4|10719.3|10716.5|4
1655716020000|2022-06-20 09:07:00|10723.2|10719.2|10724.1|10721.3|10724.2|10721.3|10719.6|10716.8|10
1655716030000|2022-06-20 09:07:10|10724.6|10721.8|10725.1|10722.3|10725.2|10722.3|10721.1|10718.2|7
1655716040000|2022-06-20 09:07:20|10726.2|10722.2|10724.1|10721.3|10726.2|10722.3|10724.1|10720.2|5
1655716050000|2022-06-20 09:07:30|10724.2|10720.2|10720.1|10717.3|10724.3|10721.3|10720.1|10715.7|4
1655716060000|2022-06-20 09:07:40|10719.6|10716.8|10713.1|10710.3|10719.7|10716.8|10711.1|10707.2|28
1655716070000|2022-06-20 09:07:50|10713.6|10710.8|10711.2|10707.2|10715.2|10711.2|10711.1|10707.2|7
1655716080000|2022-06-20 09:08:00|10710.1|10707.3|10711.2|10707.2|10711.3|10708.3|10707.4|10701.8|33
1655716090000|2022-06-20 09:08:10|10711.1|10708.3|10706.3|10702.3|10711.3|10708.3|10705.2|10699.9|12
1655716100000|2022-06-20 09:08:20|10707|10699|10710.1|10707.3|10710.3|10707.3|10704.2|10699|65
1655716110000|2022-06-20 09:08:30|10710.3|10706.3|10712.2|10708.2|10713.7|10710.3|10710.1|10704.7|12
1655716120000|2022-06-20 09:08:40|10712.1|10709.3|10712.1|10709.3|10713.2|10709.3|10711.1|10708.2|7
1655716130000|2022-06-20 09:08:50|10713.2|10709.2|10712.1|10709.3|10715.7|10711.3|10712.1|10707.7|11
1655716140000|2022-06-20 09:09:00|10713.2|10709.2|10714.1|10711.3|10717.6|10714.8|10713.2|10709.2|20
1655716150000|2022-06-20 09:09:10|10716.1|10712.1|10716.3|10712.3|10717.6|10714.8|10715.1|10711.2|6
1655716160000|2022-06-20 09:09:20|10715.2|10712.4|10714.3|10710.3|10716.8|10712.4|10714.1|10708.8|1
1655716170000|2022-06-20 09:09:30|10714.1|10711.3|10714.1|10711.3|10715.2|10711.4|10713.1|10709.2|7
1655716180000|2022-06-20 09:09:40|10714.3|10710.3|10714.2|10710.2|10714.3|10711.3|10714.1|10710.2|0
1655716190000|2022-06-20 09:09:50|10714.1|10711.3|10714.1|10711.3|10716.2|10712.4|10714.1|10711.2|5
1655716200000|2022-06-20 09:10:00|10713.7|10710.9|10714.2|10710.2|10715.1|10711.3|10712.6|10709.8|8
1655716210000|2022-06-20 09:10:10|10713.2|10709.2|10713.2|10709.2|10713.2|10709.4|10712.1|10709.2|4
1655716220000|2022-06-20 09:10:20|10712.2|10709.4|10707.1|10704.3|10713.5|10710.7|10707.1|10704.3|20
1655716230000|2022-06-20 09:10:30|10709.2|10705.2|10708.2|10704.2|10709.2|10705.4|10707.1|10704.2|9
1655716240000|2022-06-20 09:10:40|10707.1|10704.3|10705.6|10702.8|10709.1|10705.8|10705.1|10702.3|15
1655716250000|2022-06-20 09:10:50|10706.1|10703.3|10706.1|10703.3|10706.1|10703.3|10705.6|10702.8|3
1655716260000|2022-06-20 09:11:00|10706|10703.2|10705.2|10701.2|10706|10703.2|10703.1|10700.2|21
1655716270000|2022-06-20 09:11:10|10706.1|10702.1|10707.2|10703.2|10708.3|10705.3|10705.1|10701.2|19
1655716280000|2022-06-20 09:11:20|10707.1|10704.3|10708.2|10704.2|10708.2|10704.3|10706.1|10703.2|4
1655716290000|2022-06-20 09:11:30|10710.7|10702.7|10706.2|10702.2|10710.7|10705.3|10704.1|10701.3|21
1655716300000|2022-06-20 09:11:40|10706.1|10703.3|10707.2|10703.2|10707.2|10704.2|10704.1|10701.2|11
1655716310000|2022-06-20 09:11:50|10706.1|10703.3|10707.2|10703.2|10708.2|10704.3|10706.1|10702.2|2
1655716320000|2022-06-20 09:12:00|10706.2|10703.4|10706.2|10702.2|10706.2|10703.4|10702.7|10699.9|24
1655716330000|2022-06-20 09:12:10|10705.1|10702.3|10701.1|10698.3|10706.2|10702.3|10701.1|10698.2|18
1655716340000|2022-06-20 09:12:20|10700.7|10697.9|10697.1|10694.3|10701.8|10697.9|10697.1|10693.8|22
1655716350000|2022-06-20 09:12:30|10700.2|10696.2|10702.2|10698.2|10702.3|10699.3|10699.1|10696.2|13
1655716360000|2022-06-20 09:12:40|10702.3|10698.3|10704.2|10700.2|10706.7|10701.4|10701.1|10698.2|13
1655716370000|2022-06-20 09:12:50|10705.1|10701.1|10705.1|10702.3|10706.2|10702.8|10704.2|10701.1|7
1655716380000|2022-06-20 09:13:00|10706.2|10702.2|10709.2|10705.2|10709.2|10706.3|10706.2|10702.2|10
1655716390000|2022-06-20 09:13:10|10710.1|10706.1|10707.1|10704.3|10710.2|10706.3|10707.1|10704.2|3
1655716400000|2022-06-20 09:13:20|10708.2|10704.2|10708.1|10705.3|10709.2|10705.4|10708.1|10704.2|3
1655716410000|2022-06-20 09:13:30|10709.2|10705.2|10710.2|10706.2|10710.2|10706.3|10707.1|10703.2|8
1655716420000|2022-06-20 09:13:40|10709.1|10706.3|10708.2|10704.2|10711.2|10708.3|10707.1|10704.2|12
1655716430000|2022-06-20 09:13:50|10707.1|10704.3|10715.1|10712.3|10716.3|10713.3|10707.1|10704.2|24
1655716440000|2022-06-20 09:14:00|10715.3|10711.3|10719.1|10715.1|10724.6|10719.2|10715.2|10711.2|35
1655716450000|2022-06-20 09:14:10|10719.2|10715.2|10720|10717.2|10720.1|10717.2|10717|10714.1|12
1655716460000|2022-06-20 09:14:20|10720.1|10717.3|10719|10716.2|10722|10719.2|10719|10715.1|7
1655716470000|2022-06-20 09:14:30|10719.9|10717.1|10719|10716.2|10720.1|10717.3|10718.1|10714.1|7
1655716480000|2022-06-20 09:14:40|10719.5|10716.7|10721|10718.2|10724.1|10720.7|10719.5|10716.7|17
1655716490000|2022-06-20 09:14:50|10721.2|10717.2|10721.1|10717.1|10723.1|10719.3|10720|10717.1|7
1655716500000|2022-06-20 09:15:00|10722|10718|10723|10720.2|10723|10720.2|10721|10717.1|3
1655716510000|2022-06-20 09:15:10|10723.1|10719.1|10720.1|10716.1|10725.6|10720.1|10719|10715.1|19
1655716520000|2022-06-20 09:15:20|10719.1|10715.1|10715.1|10711.1|10719.1|10715.2|10715.1|10709.6|3
1655716530000|2022-06-20 09:15:30|10715|10712.2|10718.2|10714.2|10719|10716.2|10715|10712.2|18
1655716540000|2022-06-20 09:15:40|10717.9|10715.1|10718|10715.2|10719.1|10716.2|10717.8|10714.1|4
1655716550000|2022-06-20 09:15:50|10717.4|10714.6|10713.1|10709.1|10717.4|10714.6|10713.1|10709.1|13
1655716560000|2022-06-20 09:16:00|10712.1|10709.3|10714.1|10711.3|10717|10714.2|10712|10709.2|8
1655716570000|2022-06-20 09:16:10|10714|10711.2|10716|10713.2|10717.1|10713.3|10714|10707.7|2
1655716580000|2022-06-20 09:16:20|10718|10715.2|10724|10721.2|10725|10721.2|10718|10715|10
1655716590000|2022-06-20 09:16:30|10725|10721|10724.1|10720.1|10725.1|10722.2|10722|10719|9
1655716600000|2022-06-20 09:16:40|10723.1|10720.3|10725|10722.2|10725|10722.2|10723|10720|3
1655716610000|2022-06-20 09:16:50|10724.5|10721.7|10723.1|10719.1|10725|10722.2|10723|10719.1|2
1655716620000|2022-06-20 09:17:00|10724.1|10720.1|10726|10723.2|10726|10723.2|10723.9|10720.1|5
1655716630000|2022-06-20 09:17:10|10727|10723|10732|10729.2|10733.1|10729.2|10727|10723|58
1655716640000|2022-06-20 09:17:20|10732.1|10728.1|10734|10731.2|10735|10731.2|10731.9|10728.1|15
1655716650000|2022-06-20 09:17:30|10735.1|10731.1|10735|10732.2|10739.5|10735.1|10734.1|10730.1|42
1655716660000|2022-06-20 09:17:40|10734.5|10731.7|10735.1|10731.1|10735.1|10732.2|10734|10731.1|17
1655716670000|2022-06-20 09:17:50|10734.9|10732.1|10736|10733.2|10737|10734.2|10734.9|10731.1|5
1655716680000|2022-06-20 09:18:00|10737.1|10733.1|10741|10738.2|10743|10740.1|10735.5|10732.7|29
1655716690000|2022-06-20 09:18:10|10740.8|10738|10742|10739.2|10742|10739.2|10739|10736|10
1655716700000|2022-06-20 09:18:20|10742.1|10738.1|10740.1|10736.1|10742.5|10739.1|10738|10735.1|16
1655716710000|2022-06-20 09:18:30|10739.9|10737.1|10743.6|10735.6|10743.6|10739.2|10739.9|10735.6|10
1655716720000|2022-06-20 09:18:40|10742|10738|10741|10738.2|10746.1|10742.1|10740|10735.6|44
1655716730000|2022-06-20 09:18:50|10741.9|10739.1|10747|10744.2|10747.1|10744.2|10741.9|10739.1|13
1655716740000|2022-06-20 09:19:00|10746.5|10743.7|10749.9|10747.1|10752.5|10748.1|10746|10742.1|82
1655716750000|2022-06-20 09:19:10|10749|10746.2|10751.9|10747.9|10752|10749|10748.4|10745|19
1655716760000|2022-06-20 09:19:20|10752|10748|10750|10746|10753|10750.1|10748.9|10745|10
1655716770000|2022-06-20 09:19:30|10748.9|10746.1|10746.4|10743.6|10749.4|10746.1|10745.4|10742.6|15
1655716780000|2022-06-20 09:19:40|10747.3|10744.5|10746.4|10743.6|10748.9|10746.1|10745.9|10742|5
1655716790000|2022-06-20 09:19:50|10746.8|10744|10745|10741|10747.3|10744.5|10744|10741|4
1655716800000|2022-06-20 09:20:00|10746|10742|10746|10742|10748.5|10743|10744.9|10740.4|3
1655716810000|2022-06-20 09:20:10|10744.9|10742.1|10745|10742.2|10747.8|10743.8|10743.9|10741.1|12
1655716820000|2022-06-20 09:20:20|10744.9|10742.1|10751.9|10749.1|10751.9|10749.1|10743.9|10741|65
1655716830000|2022-06-20 09:20:30|10753|10749|10752|10748|10754|10750.1|10751.4|10745.5|11
1655716840000|2022-06-20 09:20:40|10750.9|10748.1|10756.9|10752.9|10757|10754.1|10750.9|10748|38
1655716850000|2022-06-20 09:20:50|10756|10752|10753.9|10749.9|10756|10752.1|10752|10747.5|24
1655716860000|2022-06-20 09:21:00|10754|10750|10757|10753|10759.1|10756|10753.9|10750|28
1655716870000|2022-06-20 09:21:10|10755.9|10753.1|10755.9|10753.1|10757|10754.1|10755.9|10753|33
1655716880000|2022-06-20 09:21:20|10756.9|10752.9|10758|10754|10764.5|10759|10756.8|10752.9|22
1655716890000|2022-06-20 09:21:30|10759|10755|10755|10751|10759|10755.1|10753.4|10750.6|8
1655716900000|2022-06-20 09:21:40|10753.9|10751.1|10753|10749|10755.4|10751.1|10750.9|10746.5|14
1655716910000|2022-06-20 09:21:50|10754|10750|10754|10750|10756.4|10751|10754|10748.4|0
1655716920000|2022-06-20 09:22:00|10753.8|10751|10754.9|10752.1|10756|10752.1|10753.8|10750.9|1
1655716930000|2022-06-20 09:22:10|10755|10751|10753.9|10751.1|10755|10751.6|10753.9|10751|0
1655716940000|2022-06-20 09:22:20|10753.4|10750.6|10756.9|10754.1|10758|10755|10752.9|10750.1|18
1655716950000|2022-06-20 09:22:30|10758.6|10755.8|10759.9|10757.1|10761.9|10759.1|10758.6|10755|20
1655716960000|2022-06-20 09:22:40|10760|10756|10757|10753|10760|10756.1|10755.9|10752|5
1655716970000|2022-06-20 09:22:50|10756.8|10754|10756.9|10752.9|10757|10754.1|10756.8|10752.9|2
1655716980000|2022-06-20 09:23:00|10757|10753|10758.9|10756.1|10759|10756.1|10757|10753|1
1655716990000|2022-06-20 09:23:10|10759|10755|10762|10758|10762|10758.1|10758.8|10755|1
1655717000000|2022-06-20 09:23:20|10761.8|10759|10764|10760|10764|10761|10761.4|10758|9
1655717010000|2022-06-20 09:23:30|10759.9|10757.1|10763.9|10761.1|10765|10761.9|10759.9|10756.9|53
1655717020000|2022-06-20 09:23:40|10764|10760|10764|10760|10764.2|10761.4|10762.9|10759.9|3
1655717030000|2022-06-20 09:23:50|10764.9|10760.9|10770|10766|10771.2|10768.4|10764.8|10760.9|45
1655717040000|2022-06-20 09:24:00|10770.8|10766.8|10769|10765|10771.1|10768.3|10767.9|10764|13
1655717050000|2022-06-20 09:24:10|10768.8|10766|10766|10762|10769|10766|10764.9|10762|14
1655717060000|2022-06-20 09:24:20|10764.9|10762.1|10769|10765|10769|10765.1|10764.4|10761|23
1655717070000|2022-06-20 09:24:30|10769.9|10765.9|10772|10768|10772|10769.1|10768.5|10763.4|10
1655717080000|2022-06-20 09:24:40|10771.9|10769.1|10771.9|10767.9|10772|10769.1|10770.9|10767|2
1655717090000|2022-06-20 09:24:50|10770.9|10768.1|10777.2|10774.4|10780.2|10777.4|10770.9|10767.9|99
1655717100000|2022-06-20 09:25:00|10775.8|10773|10774.8|10772|10777.5|10774.5|10773.8|10769.5|15
1655717110000|2022-06-20 09:25:10|10775.9|10771.9|10775.8|10773|10776.9|10773|10774.9|10770.9|14
1655717120000|2022-06-20 09:25:20|10776.9|10772.9|10774.8|10772|10776.9|10773|10773.8|10770.9|14
1655717130000|2022-06-20 09:25:30|10773.9|10769.9|10774.9|10770.9|10775.3|10772.5|10772.9|10768.9|25
1655717140000|2022-06-20 09:25:40|10774.8|10772|10771.8|10769|10774.9|10772|10771.8|10769|9
1655717150000|2022-06-20 09:25:50|10771.3|10768.5|10770.8|10768|10774.4|10770|10768.8|10764.5|31
1655717160000|2022-06-20 09:26:00|10771.8|10769|10772.9|10768.9|10772.9|10769.1|10771.2|10767.2|11
1655717170000|2022-06-20 09:26:10|10771.9|10769.1|10773.9|10769.9|10774.9|10770.9|10770.8|10767.1|11
1655717180000|2022-06-20 09:26:20|10772.5|10769.7|10774.9|10770.9|10775.5|10772|10772.3|10767.5|9
1655717190000|2022-06-20 09:26:30|10774.8|10772|10772.9|10768.9|10775.4|10772|10772.8|10767.4|1
1655717200000|2022-06-20 09:26:40|10773.9|10769.9|10774.9|10770.9|10775.4|10771.9|10771.8|10766.4|3
1655717210000|2022-06-20 09:26:50|10773.8|10771|10771.9|10767.9|10774.9|10772.1|10770.9|10767.9|7
1655717220000|2022-06-20 09:27:00|10770.8|10768|10769.8|10767|10773.2|10770.4|10768.4|10765.6|13
1655717230000|2022-06-20 09:27:10|10770|10766|10770.8|10768|10771.9|10768|10768.8|10765.9|4
1655717240000|2022-06-20 09:27:20|10769.8|10767|10766.8|10764|10770.9|10767|10766.3|10762.9|11
1655717250000|2022-06-20 09:27:30|10767|10763|10771.9|10767.9|10772.4|10768.5|10766.8|10762.9|6
1655717260000|2022-06-20 09:27:40|10770.9|10766.9|10771.9|10767.9|10772.5|10769|10768.9|10764.4|7
1655717270000|2022-06-20 09:27:50|10772|10768|10775.9|10771.9|10777|10774|10772|10768|18
1655717280000|2022-06-20 09:28:00|10776.9|10772.9|10779.8|10777|10780|10777|10775.1|10769.4|20
1655717290000|2022-06-20 09:28:10|10780.3|10777.5|10781.8|10779|10782.9|10780|10778.8|10775.9|29
1655717300000|2022-06-20 09:28:20|10781.9|10779.1|10779.9|10775.9|10783.1|10780.3|10777.8|10774.5|17
1655717310000|2022-06-20 09:28:30|10780.8|10776.8|10781.9|10777.9|10785.5|10781|10780.8|10776.8|24
1655717320000|2022-06-20 09:28:40|10781|10777|10782.9|10778.9|10785.5|10781|10779.8|10776.4|8
1655717330000|2022-06-20 09:28:50|10781.3|10778.5|10782.9|10778.9|10783.9|10780.9|10780.8|10777.9|9
1655717340000|2022-06-20 09:29:00|10781.8|10779|10781.8|10779|10783.2|10779.8|10778.8|10775.9|17
1655717350000|2022-06-20 09:29:10|10782|10778|10781.9|10777.9|10783.4|10780|10779.9|10776.9|11
1655717360000|2022-06-20 09:29:20|10780.8|10778|10782.9|10778.9|10784|10781|10780.8|10777.9|22
1655717370000|2022-06-20 09:29:30|10782.8|10780|10790|10786|10791.3|10788.5|10781.8|10777.9|62
1655717380000|2022-06-20 09:29:40|10790.7|10787.9|10790.8|10788|10791.9|10789|10789.9|10786.5|26
1655717390000|2022-06-20 09:29:50|10791.3|10788.5|10788.9|10784.9|10791.9|10789|10788.4|10784.9|14
1655717400000|2022-06-20 09:30:00|10788.8|10786|10790.8|10788|10793|10790|10788.8|10785.8|43
1655717410000|2022-06-20 09:30:10|10791.9|10787.9|10796|10792|10796|10793|10790.8|10787.9|37
1655717420000|2022-06-20 09:30:20|10795.9|10791.9|10795|10791|10798.9|10795.4|10793.4|10789.9|29
1655717430000|2022-06-20 09:30:30|10794.1|10790.1|10793.9|10791.1|10797.5|10793|10791.8|10788.9|19
1655717440000|2022-06-20 09:30:40|10794.8|10792|10791.8|10789|10795.8|10793|10791.8|10789|30
1655717450000|2022-06-20 09:30:50|10791.9|10789.1|10798.8|10796|10801.4|10796|10791.9|10787.4|40
1655717460000|2022-06-20 09:31:00|10799|10795|10796.8|10794|10799|10795|10794.3|10791.5|19
1655717470000|2022-06-20 09:31:10|10796.9|10792.9|10799|10795|10799|10796|10794.8|10791.9|20
1655717480000|2022-06-20 09:31:20|10798.9|10794.9|10801.9|10797.9|10803.8|10800.9|10797.8|10793.9|53
1655717490000|2022-06-20 09:31:30|10800.7|10798.4|10798.7|10795.9|10801.2|10798.4|10796.7|10792.9|13
1655717500000|2022-06-20 09:31:40|10798.8|10794.8|10798.7|10795.9|10798.9|10795.9|10798.3|10794.8|3
1655717510000|2022-06-20 09:31:50|10797.8|10795|10795.8|10793|10798.7|10795.9|10795.8|10792.8|12
1655717520000|2022-06-20 09:32:00|10796.2|10793.4|10799.8|10795.8|10802.4|10797.9|10793.9|10790.9|33
1655717530000|2022-06-20 09:32:10|10799.7|10796.9|10799.8|10795.8|10801.9|10798.9|10798.7|10795.8|23
1655717540000|2022-06-20 09:32:20|10799.7|10796.9|10799.8|10797|10808.3|10802|10798.7|10795.8|57
1655717550000|2022-06-20 09:32:30|10798.9|10796.1|10803.9|10799.9|10806.8|10803.4|10798.8|10795.3|33
1655717560000|2022-06-20 09:32:40|10802.7|10801.9|10811.7|10808.9|10813.8|10809.9|10802.7|10800.4|53
1655717570000|2022-06-20 09:32:50|10810.8|10808|10809.2|10806.4|10814.3|10809|10808.3|10805.5|18
1655717580000|2022-06-20 09:33:00|10807.8|10805|10810.7|10806.7|10811.3|10806.9|10806.3|10803.3|13
1655717590000|2022-06-20 09:33:10|10810.8|10806.8|10807.7|10804.9|10810.8|10807|10807.7|10804.7|2
1655717600000|2022-06-20 09:33:20|10808.8|10804.8|10807.7|10804.9|10809.1|10806.3|10805.8|10802.8|15
1655717610000|2022-06-20 09:33:30|10808.8|10804.8|10807.8|10803.8|10809.8|10806|10805.8|10802.9|8
1655717620000|2022-06-20 09:33:40|10808.7|10804.7|10809.7|10806.9|10812.7|10809.9|10808.7|10804.7|22
1655717630000|2022-06-20 09:33:50|10810.7|10806.7|10812.9|10808.9|10818.3|10813|10809.7|10805.8|37
1655717640000|2022-06-20 09:34:00|10811.7|10807.9|10812.8|10808.8|10813.8|10810.4|10810.8|10807.9|10
1655717650000|2022-06-20 09:34:10|10811.8|10809|10808.7|10805.9|10813.8|10810.3|10808.7|10805.9|21
1655717660000|2022-06-20 09:34:20|10807.4|10804.6|10810.8|10806.8|10812.3|10808|10806.7|10803.8|19
1655717670000|2022-06-20 09:34:30|10810.7|10806.7|10807.8|10803.8|10810.8|10806.9|10805.3|10801.9|14
1655717680000|2022-06-20 09:34:40|10806.7|10803.9|10806.7|10803.9|10807.7|10804.9|10803.7|10800.8|15
1655717690000|2022-06-20 09:34:50|10806.2|10803.4|10808.7|10805.9|10809.8|10806.9|10806.2|10802.8|16
1655717700000|2022-06-20 09:35:00|10808.8|10804.8|10806.8|10802.8|10810.8|10807.9|10805.7|10802.7|14
1655717710000|2022-06-20 09:35:10|10806.7|10803.9|10804.8|10800.8|10807.2|10803.9|10803.7|10800.7|11
1655717720000|2022-06-20 09:35:20|10803.9|10799.9|10801.8|10797.8|10804.8|10801.9|10800.2|10797.4|29
1655717730000|2022-06-20 09:35:30|10801.7|10798.9|10802.8|10798.8|10803.8|10800.9|10801.6|10797.8|7
1655717740000|2022-06-20 09:35:40|10802.7|10799.9|10798.8|10794.8|10802.7|10799.9|10794.8|10792|62
1655717750000|2022-06-20 09:35:50|10798.9|10794.9|10800.7|10797.9|10801.9|10798.9|10797.7|10793.9|11
1655717760000|2022-06-20 09:36:00|10800.9|10796.9|10799.8|10795.8|10800.9|10797.9|10796.7|10793.8|11
1655717770000|2022-06-20 09:36:10|10797.7|10794.9|10792.8|10788.8|10797.9|10795|10791.9|10788.8|31
1655717780000|2022-06-20 09:36:20|10792.9|10788.9|10794.8|10790.8|10794.8|10791.8|10791.8|10788.9|22
1655717790000|2022-06-20 09:36:30|10793.3|10790.5|10791.8|10789|10793.9|10791|10791.2|10787.9|14
1655717800000|2022-06-20 09:36:40|10792.9|10788.9|10786.8|10784|10792.9|10788.9|10786.8|10783.9|21
1655717810000|2022-06-20 09:36:50|10787.9|10783.9|10788.8|10786|10790.8|10787|10786.8|10783.8|12
1655717820000|2022-06-20 09:37:00|10788.9|10784.9|10792.9|10788.9|10792.9|10790|10787.9|10783.9|12
1655717830000|2022-06-20 09:37:10|10791.9|10787.9|10792.9|10788.9|10792.9|10790|10791.7|10787.9|10
1655717840000|2022-06-20 09:37:20|10792|10788|10793.9|10789.9|10797.8|10795|10791.8|10787.9|30
1655717850000|2022-06-20 09:37:30|10793.8|10791|10792.8|10790|10794.9|10791|10792.8|10789.4|3
1655717860000|2022-06-20 09:37:40|10793.8|10789.8|10798.8|10794.8|10800.7|10796.9|10791.3|10788.3|41
1655717870000|2022-06-20 09:37:50|10797.8|10793.8|10802.7|10799.9|10802.8|10799.9|10797.7|10793.8|15
1655717880000|2022-06-20 09:38:00|10802.8|10798.8|10803.7|10799.7|10804.2|10801.4|10799.7|10796.7|20
1655717890000|2022-06-20 09:38:10|10803.8|10799.8|10805.7|10802.9|10806.7|10803.9|10802.7|10799.8|21
1655717900000|2022-06-20 09:38:20|10806.7|10802.7|10806.8|10802.8|10807.3|10803.8|10804.7|10801.7|19
1655717910000|2022-06-20 09:38:30|10806.7|10802.7|10805.8|10801.8|10806.8|10802.9|10804.7|10801.7|2
1655717920000|2022-06-20 09:38:40|10804.8|10802|10804.8|10800.8|10805.8|10802.9|10803.7|10800.3|6
1655717930000|2022-06-20 09:38:50|10804.6|10801.8|10803.8|10799.8|10804.7|10801.9|10802.7|10798.8|9
1655717940000|2022-06-20 09:39:00|10802.7|10799.9|10805.6|10802.8|10805.8|10802.9|10802.7|10798.8|6
1655717950000|2022-06-20 09:39:10|10805.7|10802.9|10805.8|10801.8|10805.8|10802.9|10805.7|10801.8|2
1655717960000|2022-06-20 09:39:20|10806.5|10803.7|10805.8|10801.8|10807.1|10804.3|10804.7|10801.8|5
1655717970000|2022-06-20 09:39:30|10804.8|10800.8|10805.7|10802.9|10805.8|10802.9|10802.8|10799.8|4
1655717980000|2022-06-20 09:39:40|10806.6|10803.8|10814.5|10811.7|10815.6|10812.8|10806.6|10803.8|56
1655717990000|2022-06-20 09:39:50|10814.6|10811.8|10814.6|10811.8|10815.7|10812.8|10813.7|10810.3|5
1655718000000|2022-06-20 09:40:00|10815.7|10811.7|10816.7|10812.7|10816.7|10812.7|10814.2|10810.7|13
1655718010000|2022-06-20 09:40:10|10816.6|10813.8|10814.7|10810.7|10816.7|10813.8|10811.6|10808.7|12
1655718020000|2022-06-20 09:40:20|10814.5|10811.7|10814.6|10811.8|10815.7|10811.8|10811.6|10807.2|11
1655718030000|2022-06-20 09:40:30|10814.1|10811.3|10813.6|10810.8|10814.7|10811.3|10812.6|10809.2|6
1655718040000|2022-06-20 09:40:40|10814.6|10811.8|10815.6|10812.8|10816.7|10812.8|10813.6|10809.7|8
1655718050000|2022-06-20 09:40:50|10815.7|10811.7|10814.7|10810.7|10815.7|10812.8|10814.6|10810.7|4
1655718060000|2022-06-20 09:41:00|10815.5|10812.7|10818.7|10814.7|10818.7|10815.8|10815.5|10812.7|16
1655718070000|2022-06-20 09:41:10|10819|10816.2|10819.6|10816.8|10819.6|10816.8|10817.6|10814.7|13
1655718080000|2022-06-20 09:41:20|10818.2|10815.4|10814.6|10811.8|10819.6|10816.8|10814.6|10810.7|9
1655718090000|2022-06-20 09:41:30|10815.9|10813.1|10816.6|10813.8|10817.1|10814.3|10813.6|10809.7|10
1655718100000|2022-06-20 09:41:40|10817.1|10814.3|10818.7|10814.7|10819.2|10815.2|10814.6|10811.7|16
1655718110000|2022-06-20 09:41:50|10818.5|10815.7|10815.6|10812.8|10819.7|10815.8|10815.6|10811.7|10
1655718120000|2022-06-20 09:42:00|10816.6|10813.8|10815|10812.2|10817.6|10814.8|10814.6|10811.6|14
1655718130000|2022-06-20 09:42:10|10815.1|10812.3|10814.7|10810.7|10815.1|10812.3|10813.6|10810.5|5
1655718140000|2022-06-20 09:42:20|10814.6|10811.8|10810.6|10807.8|10814.7|10811.8|10810.1|10807.3|14
1655718150000|2022-06-20 09:42:30|10810.7|10806.7|10810|10807.2|10810.7|10807.8|10808.6|10805.6|5
1655718160000|2022-06-20 09:42:40|10810.5|10807.7|10809.5|10806.7|10810.9|10808.1|10809.1|10806.3|4
1655718170000|2022-06-20 09:42:50|10809.7|10805.7|10810.5|10807.7|10810.5|10807.7|10809.5|10805.6|5
1655718180000|2022-06-20 09:43:00|10811.6|10807.6|10813.5|10810.7|10813.5|10810.7|10811.6|10807.6|14
1655718190000|2022-06-20 09:43:10|10811.6|10808.8|10811.6|10808.8|10813.6|10809.7|10811.5|10808.7|7
1655718200000|2022-06-20 09:43:20|10812.6|10808.6|10805.5|10802.7|10812.6|10808.7|10805.5|10802.6|13
1655718210000|2022-06-20 09:43:30|10805|10802.2|10803.6|10799.6|10805.6|10802.7|10802|10799.2|36
1655718220000|2022-06-20 09:43:40|10802.5|10799.7|10803.6|10799.6|10804.3|10799.8|10801.1|10796.3|25
1655718230000|2022-06-20 09:43:50|10802.6|10799.8|10801.7|10798.9|10803.6|10799.8|10801.7|10798.8|4
1655718240000|2022-06-20 09:44:00|10803.4|10800.6|10799.6|10796.8|10803.6|10800.8|10798.7|10795.7|15
1655718250000|2022-06-20 09:44:10|10799.7|10795.7|10797.6|10794.8|10799.7|10795.9|10796.6|10793.7|16
1655718260000|2022-06-20 09:44:20|10798.6|10794.6|10796.6|10792.6|10799.6|10795.6|10795.5|10791.1|21
1655718270000|2022-06-20 09:44:30|10795.5|10792.7|10795|10792.2|10797.6|10794.7|10795|10792.2|13
1655718280000|2022-06-20 09:44:40|10794.5|10791.7|10795.5|10792.7|10796|10793.2|10794.5|10791.6|9
1655718290000|2022-06-20 09:44:50|10796|10793.2|10796.5|10793.7|10798.6|10794.7|10796|10793.2|13
1655718300000|2022-06-20 09:45:00|10796.6|10792.6|10794.5|10791.7|10796.6|10793.2|10793.8|10791|25
1655718310000|2022-06-20 09:45:10|10795.6|10791.6|10795.5|10792.7|10796.7|10793.7|10794.6|10791.6|12
1655718320000|2022-06-20 09:45:20|10796.6|10792.6|10798.6|10794.6|10798.6|10795.7|10796.5|10792.6|18
1655718330000|2022-06-20 09:45:30|10797.6|10793.6|10795.7|10791.7|10797.6|10793.7|10794.6|10791.7|10
1655718340000|2022-06-20 09:45:40|10795.6|10791.6|10797.6|10793.6|10798.6|10794.6|10795.6|10791.6|7
1655718350000|2022-06-20 09:45:50|10799.5|10796.7|10799.5|10796.7|10800|10797.2|10798.6|10795.8|104
1655718360000|2022-06-20 09:46:00|10799.4|10796.6|10798.5|10795.7|10799.4|10796.6|10796.5|10793.6|31
1655718370000|2022-06-20 09:46:10|10799.4|10796.6|10798.5|10795.7|10799.5|10796.7|10798.5|10795.7|6
1655718380000|2022-06-20 09:46:20|10797.6|10794.8|10798.5|10795.7|10798.5|10795.7|10797.5|10794.7|1
1655718390000|2022-06-20 09:46:30|10799.5|10796.7|10803.5|10800.7|10807.6|10804.6|10799.5|10796.7|147
1655718400000|2022-06-20 09:46:40|10804|10801.2|10805|10802.2|10805.6|10802.7|10803.6|10800.8|23
1655718410000|2022-06-20 09:46:50|10804.5|10801.7|10806.5|10803.7|10807|10804.2|10804.5|10801.6|8
1655718420000|2022-06-20 09:47:00|10805.6|10802.8|10810.5|10807.7|10810.7|10807.7|10804.5|10800.6|15
1655718430000|2022-06-20 09:47:10|10810.7|10806.7|10810.5|10807.7|10812|10809.2|10810.5|10806.6|8
1655718440000|2022-06-20 09:47:20|10810.7|10806.7|10810.6|10806.6|10811.5|10808.7|10809|10806.2|9
1655718450000|2022-06-20 09:47:30|10810.4|10807.6|10811.6|10807.6|10811.6|10808.7|10810.4|10806.6|6
1655718460000|2022-06-20 09:47:40|10810.7|10806.7|10811.6|10807.6|10812.6|10809.7|10808.5|10805.7|15
1655718470000|2022-06-20 09:47:50|10810.5|10807.7|10809.5|10806.7|10811.6|10807.7|10808.6|10805.6|5
1655718480000|2022-06-20 09:48:00|10809.6|10805.6|10806.7|10802.7|10812.5|10808.7|10806.5|10802.6|14
1655718490000|2022-06-20 09:48:10|10807.6|10803.6|10808.6|10804.6|10810.6|10806.7|10807.5|10803.6|13
1655718500000|2022-06-20 09:48:20|10808.5|10804.5|10808.5|10805.7|10809.9|10806.5|10806.6|10802.8|14
1655718510000|2022-06-20 09:48:30|10808|10805.2|10809.5|10806.7|10809.6|10806.7|10808|10805.2|6
1655718520000|2022-06-20 09:48:40|10807.5|10804.7|10808.6|10804.6|10808.6|10804.7|10807.5|10803.6|5
1655718530000|2022-06-20 09:48:50|10807.5|10804.7|10808.6|10804.6|10808.6|10804.7|10806.5|10803.6|3
1655718540000|2022-06-20 09:49:00|10808.4|10805.6|10806.8|10802.8|10808.6|10805.7|10806.8|10802.8|3
1655718550000|2022-06-20 09:49:10|10805.5|10802.7|10806.6|10802.6|10807.6|10803.7|10805.5|10801.6|6
1655718560000|2022-06-20 09:49:20|10806.5|10803.7|10804.6|10800.6|10806.5|10803.7|10803.5|10800.1|11
1655718570000|2022-06-20 09:49:30|10804.5|10801.7|10804.6|10800.6|10805.5|10802.7|10803.6|10800.6|4
1655718580000|2022-06-20 09:49:40|10804.5|10801.7|10805.6|10801.6|10805.6|10802.7|10804.5|10801.6|4
1655718590000|2022-06-20 09:49:50|10805.5|10802.7|10806.5|10803.7|10806.5|10803.7|10804.5|10801.2|1
1655718600000|2022-06-20 09:50:00|10807.6|10803.6|10804.6|10800.6|10809.6|10806.7|10802.5|10798.6|25
1655718610000|2022-06-20 09:50:10|10803.5|10800.7|10794.6|10791.8|10804.6|10800.8|10794.6|10791.8|16
1655718620000|2022-06-20 09:50:20|10795.7|10791.7|10793.6|10790.8|10795.7|10791.8|10792.6|10789.8|16
1655718630000|2022-06-20 09:50:30|10795.6|10791.6|10793.6|10790.8|10795.7|10792.8|10793.2|10790.4|4
1655718640000|2022-06-20 09:50:40|10794.7|10790.7|10795.7|10791.7|10795.7|10792.7|10793.6|10790.7|3
1655718650000|2022-06-20 09:50:50|10795.6|10792.8|10792.6|10789.8|10795.7|10792.8|10791.7|10788.7|6
1655718660000|2022-06-20 09:51:00|10792.7|10788.7|10793.6|10790.8|10793.7|10790.8|10791.6|10788.7|22
1655718670000|2022-06-20 09:51:10|10794|10791.2|10792.8|10788.8|10794.7|10791.8|10792.6|10788.7|9
1655718680000|2022-06-20 09:51:20|10792.7|10788.7|10795.1|10792.3|10795.1|10792.3|10792.6|10788.7|4
1655718690000|2022-06-20 09:51:30|10793.6|10790.8|10793.7|10789.7|10794.7|10791.8|10792|10788.6|22
1655718700000|2022-06-20 09:51:40|10793.5|10790.7|10791.6|10788.8|10794.6|10790.7|10791.6|10788.6|13
1655718710000|2022-06-20 09:51:50|10793.5|10789.5|10791.8|10787.8|10793.7|10789.8|10789.6|10786.8|33
1655718720000|2022-06-20 09:52:00|10791.7|10787.7|10791.7|10787.7|10791.7|10787.8|10789.6|10786.7|3
1655718730000|2022-06-20 09:52:10|10791.6|10788.8|10796.6|10792.6|10798.6|10794.7|10791.6|10788.6|9
1655718740000|2022-06-20 09:52:20|10795.7|10791.7|10795.5|10792.7|10795.7|10792.7|10794.6|10791.6|0
1655718750000|2022-06-20 09:52:30|10797.4|10793.4|10796.7|10792.7|10798.7|10795.7|10794.6|10790.7|17
1655718760000|2022-06-20 09:52:40|10795.6|10792.8|10797.5|10793.5|10797.5|10793.5|10794.7|10790.7|3
1655718770000|2022-06-20 09:52:50|10796.7|10792.7|10797.5|10794.7|10798.7|10795.7|10795.5|10791.6|1
1655718780000|2022-06-20 09:53:00|10798.5|10794.5|10796.7|10792.7|10798.6|10794.6|10796.5|10792.7|5
1655718790000|2022-06-20 09:53:10|10796.6|10792.6|10798.7|10794.7|10799|10795.7|10796.6|10791|4
1655718800000|2022-06-20 09:53:20|10798.6|10794.6|10798.6|10794.6|10798.6|10794.6|10797.6|10793.6|0
1655718810000|2022-06-20 09:53:30|10798.5|10795.7|10798.6|10794.6|10798.7|10795.7|10798.5|10794.6|1
1655718820000|2022-06-20 09:53:40|10797.7|10793.7|10798.5|10794.5|10798.7|10795.7|10797.5|10793.6|0
1655718830000|2022-06-20 09:53:50|10798.4|10795.6|10798.5|10795.7|10801.7|10798.7|10798.4|10794.6|12
1655718840000|2022-06-20 09:54:00|10798|10795.2|10801.6|10797.6|10802.9|10798.7|10798|10794.9|10
1655718850000|2022-06-20 09:54:10|10800.7|10796.7|10797.5|10794.7|10800.7|10797.7|10797.5|10794.6|1
1655718860000|2022-06-20 09:54:20|10798|10795.2|10798.5|10795.7|10798.5|10795.7|10796.5|10793.6|5
1655718870000|2022-06-20 09:54:30|10797.6|10794.8|10794.9|10792.1|10797.6|10794.8|10794.5|10791.5|3
1655718880000|2022-06-20 09:54:40|10795|10792.2|10799|10796.2|10800.5|10796.7|10794.5|10791.7|7
1655718890000|2022-06-20 09:54:50|10798.9|10796.1|10800.6|10796.6|10801.5|10798.7|10798|10795.2|9
1655718900000|2022-06-20 09:55:00|10799.6|10795.6|10799.5|10796.7|10799.6|10796.7|10799.5|10795.6|0
1655718910000|2022-06-20 09:55:10|10797.7|10794.9|10795.6|10791.6|10797.7|10794.9|10793.6|10790.6|25
1655718920000|2022-06-20 09:55:20|10793.3|10790.5|10796.6|10792.6|10796.6|10792.7|10793.3|10790.5|7
1655718930000|2022-06-20 09:55:30|10796.5|10793.7|10796.6|10792.6|10796.6|10793.7|10796.5|10792.6|0
1655718940000|2022-06-20 09:55:40|10796.4|10793.6|10796.5|10793.7|10797.6|10794.7|10796|10793.1|2
1655718950000|2022-06-20 09:55:50|10797.6|10793.6|10797.6|10793.6|10797.6|10793.6|10797.6|10793.6|0
1655718960000|2022-06-20 09:56:00|10798.5|10794.5|10801.5|10798.7|10801.6|10798.7|10796.5|10792.6|13
1655718970000|2022-06-20 09:56:10|10801.6|10797.6|10805.6|10801.6|10806.6|10803.1|10801.5|10797.6|10
1655718980000|2022-06-20 09:56:20|10804.5|10801.7|10803.5|10800.7|10808|10804.6|10803.5|10800.5|8
1655718990000|2022-06-20 09:56:30|10804.8|10802|10807.5|10804.7|10808.5|10804.7|10803.5|10800.5|7
1655719000000|2022-06-20 09:56:40|10806.6|10803.8|10808.5|10804.5|10809.6|10805.7|10806.5|10803.6|7
1655719010000|2022-06-20 09:56:50|10807.6|10803.6|10805.4|10802.6|10811.1|10805.7|10804.5|10801.6|2
1655719020000|2022-06-20 09:57:00|10805.5|10802.7|10801.6|10797.6|10806.6|10802.7|10799.5|10796.5|6
1655719030000|2022-06-20 09:57:10|10800.5|10797.7|10800.5|10797.7|10801.6|10797.7|10796.5|10792.6|7
1655719040000|2022-06-20 09:57:20|10800.4|10797.6|10802.6|10798.6|10802.6|10798.7|10799.5|10795.6|4
1655719050000|2022-06-20 09:57:30|10801.5|10798.7|10800.6|10796.6|10801.6|10798.7|10799.5|10796.6|4
1655719060000|2022-06-20 09:57:40|10800.4|10797.6|10805.4|10802.6|10805.4|10802.6|10800.4|10797.6|10
1655719070000|2022-06-20 09:57:50|10806.5|10803.7|10804.5|10800.5|10806.5|10803.7|10802.5|10799.6|7
1655719080000|2022-06-20 09:58:00|10804.6|10800.6|10811.5|10808.7|10812.5|10808.7|10804.4|10800.6|12
1655719090000|2022-06-20 09:58:10|10811|10808.2|10812.5|10809.7|10812.6|10809.7|10809.5|10806.6|20
1655719100000|2022-06-20 09:58:20|10812.6|10808.6|10812.5|10809.7|10812.6|10809.7|10811.5|10808.5|7
1655719110000|2022-06-20 09:58:30|10812|10809.2|10813.6|10809.6|10813.9|10811.1|10812|10809.2|9
1655719120000|2022-06-20 09:58:40|10812.5|10809.7|10808.5|10805.7|10812.5|10809.7|10808|10805.2|9
1655719130000|2022-06-20 09:58:50|10808.6|10804.6|10807.5|10804.7|10808.6|10805.6|10807.5|10804.6|1
1655719140000|2022-06-20 09:59:00|10808|10805.2|10801.5|10798.7|10808.5|10805.7|10801.5|10798.6|24
1655719150000|2022-06-20 09:59:10|10802.5|10798.5|10800.5|10797.7|10805.1|10799.7|10800.5|10796.1|8
1655719160000|2022-06-20 09:59:20|10801.6|10797.6|10802.5|10799.7|10802.5|10799.7|10800.5|10797.1|5
1655719170000|2022-06-20 09:59:30|10803.5|10800.7|10803.5|10800.7|10803.5|10800.7|10803.5|10800.7|0
1655719180000|2022-06-20 09:59:40|10804.4|10801.6|10806.6|10802.6|10806.6|10802.6|10803.5|10799.6|10
1655719190000|2022-06-20 09:59:50|10806.4|10803.6|10809.6|10805.6|10809.6|10806.7|10806.4|10803.5|10
1655719200000|2022-06-20 10:00:00|10808.5|10805.7|10810.5|10806.5|10810.5|10806.7|10806.5|10802|10
1655719210000|2022-06-20 10:00:10|10810.4|10807.6|10815.5|10811.5|10815.5|10812.6|10810.4|10806.6|14
1655719220000|2022-06-20 10:00:20|10814.5|10811.7|10815.5|10811.5|10815.5|10812.6|10814.4|10811.5|8
1655719230000|2022-06-20 10:00:30|10814.4|10811.6|10810.5|10806.5|10817.5|10813.6|10810.4|10806.5|27
1655719240000|2022-06-20 10:00:40|10809.4|10806.6|10809.5|10805.5|10809.5|10806.6|10808.4|10805.4|4
1655719250000|2022-06-20 10:00:50|10809.3|10806.5|10811.4|10808.6|10812.5|10808.7|10807.9|10805.1|12
1655719260000|2022-06-20 10:01:00|10811.9|10809.1|10812.5|10808.5|10813.5|10809.6|10811.1|10808.3|6
1655719270000|2022-06-20 10:01:10|10813.5|10809.5|10810.6|10806.6|10815|10809.5|10810.4|10805|1
1655719280000|2022-06-20 10:01:20|10811.5|10807.5|10806.6|10802.6|10811.5|10807.5|10806.5|10802.6|3
1655719290000|2022-06-20 10:01:30|10808.3|10804.3|10806.5|10803.7|10808.3|10804.7|10806.5|10803.6|4
1655719300000|2022-06-20 10:01:40|10806.6|10802.6|10808.6|10804.6|10808.6|10805.7|10806.6|10802.6|6
1655719310000|2022-06-20 10:01:50|10809.5|10806.7|10809.6|10805.6|10810.6|10807.6|10809.5|10805.5|5
1655719320000|2022-06-20 10:02:00|10809.5|10806.7|10809.5|10806.7|10810.6|10807.7|10809|10805.6|7
1655719330000|2022-06-20 10:02:10|10809.6|10805.6|10808.6|10805.8|10809.6|10806.7|10808.5|10805.1|1
1655719340000|2022-06-20 10:02:20|10808.5|10805.7|10809.5|10806.7|10810|10806.7|10808.4|10804.6|3
1655719350000|2022-06-20 10:02:30|10808.6|10805.8|10809.6|10805.6|10810|10807.2|10808.6|10804.6|3
1655719360000|2022-06-20 10:02:40|10809.5|10806.7|10808.6|10804.6|10809.6|10806.7|10808.4|10804.6|3
1655719370000|2022-06-20 10:02:50|10809.5|10806.7|10809.5|10806.7|10809.6|10806.7|10808.5|10805.6|0
1655719380000|2022-06-20 10:03:00|10809.6|10805.6|10800.5|10797.7|10809.6|10805.6|10799.5|10796.7|22
1655719390000|2022-06-20 10:03:10|10800.6|10796.6|10800.6|10796.6|10801.6|10797.7|10798.5|10795.6|10
1655719400000|2022-06-20 10:03:20|10801.5|10798.7|10801.6|10797.6|10801.6|10798.7|10801.4|10797.6|4
1655719410000|2022-06-20 10:03:30|10802.6|10798.6|10801.5|10798.7|10803.5|10800.6|10797.4|10793.5|23
1655719420000|2022-06-20 10:03:40|10801.4|10798.6|10799.4|10796.6|10801.6|10798.6|10799.4|10796.5|2
1655719430000|2022-06-20 10:03:50|10802.5|10798.5|10808.4|10804.4|10808.4|10805|10801.5|10798.5|4
1655719440000|2022-06-20 10:04:00|10809.6|10806.8|10811.3|10808.5|10812.4|10808.5|10809.3|10805.4|19
1655719450000|2022-06-20 10:04:10|10810.4|10807.6|10810.4|10806.4|10811.5|10808.5|10809.3|10805.4|14
1655719460000|2022-06-20 10:04:20|10810.3|10807.5|10811.4|10807.4|10811.5|10808.5|10809.4|10806.4|11
1655719470000|2022-06-20 10:04:30|10810.6|10806.6|10807.5|10803.5|10810.6|10806.6|10807.4|10803.5|13
1655719480000|2022-06-20 10:04:40|10808.4|10804.4|10809.4|10805.4|10809.4|10805.6|10807.5|10803.5|4
1655719490000|2022-06-20 10:04:50|10808.4|10805.6|10808.3|10805.5|10808.5|10805.6|10807.4|10803.5|2
1655719500000|2022-06-20 10:05:00|10809.4|10805.4|10806.5|10802.5|10809.4|10805.5|10805.4|10801.4|4
1655719510000|2022-06-20 10:05:10|10805.7|10801.7|10805.5|10801.5|10806.5|10802.6|10801.4|10797|33
1655719520000|2022-06-20 10:05:20|10804.4|10801.6|10805.4|10801.4|10805.5|10802|10802.4|10799.5|8
1655719530000|2022-06-20 10:05:30|10805.5|10801.5|10804.4|10801.6|10805.5|10801.6|10804.4|10801.4|0
1655719540000|2022-06-20 10:05:40|10804.8|10802|10806.5|10802.5|10808.4|10805|10804.8|10801.6|9
1655719550000|2022-06-20 10:05:50|10806.4|10802.4|10804.5|10800.5|10806.5|10803.5|10804.3|10800.5|7
1655719560000|2022-06-20 10:06:00|10803.8|10801|10803.3|10800.5|10805.4|10802.4|10802.3|10799.4|12
1655719570000|2022-06-20 10:06:10|10803.4|10799.4|10803.3|10800.5|10803.4|10800.5|10803.2|10799.4|3
1655719580000|2022-06-20 10:06:20|10803.8|10801|10803.4|10799.4|10805.5|10802.5|10802.3|10799.4|2
1655719590000|2022-06-20 10:06:30|10802.4|10799.6|10804.4|10800.4|10804.4|10800.5|10802.4|10799.4|1
1655719600000|2022-06-20 10:06:40|10803.3|10800.5|10803.4|10799.4|10804.4|10801.5|10802.3|10799.4|3
1655719610000|2022-06-20 10:06:50|10803.3|10800.5|10806.3|10803.5|10807.3|10804.5|10803.3|10800.4|13
1655719620000|2022-06-20 10:07:00|10806.8|10804|10810.3|10807.5|10810.4|10807.5|10806.3|10803.5|8
1655719630000|2022-06-20 10:07:10|10811.3|10808.5|10809.4|10805.4|10812.4|10809|10808.4|10805.4|6
1655719640000|2022-06-20 10:07:20|10808.4|10805.6|10808.3|10805.5|10809.5|10806.5|10808.3|10805.4|0
1655719650000|2022-06-20 10:07:30|10809.4|10805.4|10808.3|10805.5|10809.9|10806.5|10808.3|10805.4|1
1655719660000|2022-06-20 10:07:40|10809.3|10806.5|10808.4|10804.4|10809.5|10806.5|10807.3|10804.4|9
1655719670000|2022-06-20 10:07:50|10806.5|10803.7|10805.4|10801.4|10806.5|10803.7|10805.3|10801.4|2
1655719680000|2022-06-20 10:08:00|10807.4|10803.4|10805.3|10802.5|10807.4|10803.5|10805.3|10801.4|0
1655719690000|2022-06-20 10:08:10|10807.1|10804.3|10807.3|10804.5|10807.8|10805|10807.1|10804.3|3
1655719700000|2022-06-20 10:08:20|10807.5|10803.5|10807.4|10803.4|10807.5|10804.4|10805.3|10802.4|5
1655719710000|2022-06-20 10:08:30|10808.3|10805.5|10810.4|10806.4|10811.4|10808.5|10806.3|10803.4|8
1655719720000|2022-06-20 10:08:40|10811.3|10807.3|10810.5|10806.5|10811.4|10807.9|10809.3|10806.4|2
1655719730000|2022-06-20 10:08:50|10810.4|10806.4|10808.4|10804.4|10810.4|10806.5|10806.9|10803.4|9
1655719740000|2022-06-20 10:09:00|10808.3|10805.5|10813.4|10809.4|10814.4|10811.5|10808.3|10804.4|21
1655719750000|2022-06-20 10:09:10|10813.3|10810.5|10812.4|10808.4|10813.3|10810.5|10812.2|10808.4|7
1655719760000|2022-06-20 10:09:20|10812.2|10809.4|10812.2|10809.4|10813.4|10810.5|10812.2|10808.4|4
1655719770000|2022-06-20 10:09:30|10812.3|10809.5|10811.3|10808.5|10812.4|10809.5|10811.3|10808.4|1
1655719780000|2022-06-20 10:09:40|10811.2|10808.4|10813.3|10810.5|10813.3|10810.5|10810.3|10807.3|29
1655719790000|2022-06-20 10:09:50|10813.4|10809.4|10810.3|10807.5|10813.4|10810|10810.3|10807.4|6
1655719800000|2022-06-20 10:10:00|10810.8|10808|10812.3|10809.5|10814.4|10810.9|10810.8|10808|14
1655719810000|2022-06-20 10:10:10|10813.3|10809.3|10811.3|10808.5|10813.4|10809.9|10810.3|10807.4|4
1655719820000|2022-06-20 10:10:20|10812.1|10809.3|10810.4|10806.4|10812.3|10809.5|10809.3|10806.4|9
1655719830000|2022-06-20 10:10:30|10810.3|10807.5|10809.3|10806.5|10810.5|10807.5|10809.3|10806.4|2
1655719840000|2022-06-20 10:10:40|10809.8|10807|10809.3|10806.5|10810.3|10807.5|10809.3|10805.4|3
1655719850000|2022-06-20 10:10:50|10809.8|10807|10808.4|10805.6|10811.5|10808.5|10808.4|10805.4|3
1655719860000|2022-06-20 10:11:00|10808.3|10805.5|10809.3|10806.5|10809.5|10806.5|10807.3|10804.4|5
1655719870000|2022-06-20 10:11:10|10809.4|10805.4|10809.3|10806.5|10809.8|10807|10808.4|10804.4|1
1655719880000|2022-06-20 10:11:20|10808.4|10804.4|10807.3|10804.5|10808.4|10805.4|10807.3|10804.4|0
1655719890000|2022-06-20 10:11:30|10807.4|10804.6|10809.8|10807|10811.3|10807.5|10807.4|10804.6|13
1655719900000|2022-06-20 10:11:40|10809.7|10806.9|10809.3|10805.3|10809.7|10806.9|10807.3|10804.3|9
1655719910000|2022-06-20 10:11:50|10809.4|10805.4|10809.3|10806.5|10810.4|10806.5|10809.2|10805.4|4
1655719920000|2022-06-20 10:12:00|10809.2|10806.4|10808.3|10804.3|10809.3|10806.4|10806.8|10804|9
1655719930000|2022-06-20 10:12:10|10808.4|10804.4|10808.3|10804.3|10809.3|10805.5|10807.4|10804.3|0
1655719940000|2022-06-20 10:12:20|10808.5|10804.5|10808.2|10805.4|10809.3|10806.5|10808.2|10804.3|1
1655719950000|2022-06-20 10:12:30|10807.8|10805|10808.3|10805.5|10808.3|10805.5|10807.8|10805|2
1655719960000|2022-06-20 10:12:40|10807.9|10805.1|10810.2|10807.4|10813.2|10809.2|10807.9|10805.1|10
1655719970000|2022-06-20 10:12:50|10810.4|10806.4|10810.1|10807.3|10811.3|10807.4|10809.2|10805.3|4
1655719980000|2022-06-20 10:13:00|10810.2|10807.4|10809.3|10805.3|10810.3|10807.4|10807.7|10804.9|5
1655719990000|2022-06-20 10:13:10|10809.2|10806.4|10808.2|10805.4|10809.3|10806.4|10808.2|10805.3|0
1655720000000|2022-06-20 10:13:20|10807.7|10804.9|10808.3|10804.3|10808.3|10805.4|10807.2|10804.2|4
1655720010000|2022-06-20 10:13:30|10807.2|10804.4|10805.2|10802.4|10808.3|10804.4|10804.7|10801.3|9
1655720020000|2022-06-20 10:13:40|10805.3|10801.3|10806.3|10802.3|10806.3|10803.4|10804.2|10801.3|5
1655720030000|2022-06-20 10:13:50|10806.2|10803.4|10805.3|10801.3|10806.2|10803.4|10804.3|10801.2|5
1655720040000|2022-06-20 10:14:00|10805.1|10802.3|10806.2|10803.4|10806.3|10803.4|10804.7|10801.9|4
1655720050000|2022-06-20 10:14:10|10805.2|10802.4|10805.2|10802.4|10805.3|10802.4|10804.2|10801.2|1
1655720060000|2022-06-20 10:14:20|10806.5|10803.7|10808.2|10805.4|10808.7|10805.9|10806.5|10803.7|6
1655720070000|2022-06-20 10:14:30|||||||||1
1655720080000|2022-06-20 10:14:40|10808.6|10805.8|10808.2|10805.4|10809.2|10806.4|10808.2|10804.3|3
1655720090000|2022-06-20 10:14:50|10809.2|10805.2|10808.3|10804.3|10809.3|10805.8|10808.1|10804.3|1
1655720100000|2022-06-20 10:15:00|10807.2|10804.4|10807.2|10804.4|10807.7|10804.9|10806.2|10803.4|3
1655720110000|2022-06-20 10:15:10|10806.3|10803.5|10807.2|10804.4|10808.2|10805.4|10806.3|10803.5|6
1655720120000|2022-06-20 10:15:20|10807.3|10803.3|10807.2|10804.4|10807.3|10804.4|10807.1|10803.3|1
1655720130000|2022-06-20 10:15:30|10804.2|10801.4|10806.2|10803.4|10807.3|10804.4|10804.2|10801.4|17
1655720140000|2022-06-20 10:15:40|10806.7|10803.9|10806.2|10803.4|10807.3|10804.4|10806.2|10803.3|4
1655720150000|2022-06-20 10:15:50|10806.6|10803.8|10807.2|10804.4|10807.2|10804.4|10806.6|10803.8|2
1655720160000|2022-06-20 10:16:00|10806.7|10803.9|10806.2|10803.4|10806.7|10803.9|10805.2|10802.3|2
1655720170000|2022-06-20 10:16:10|10805.2|10802.4|10807.2|10804.4|10807.3|10804.4|10805.2|10802.2|11
1655720180000|2022-06-20 10:16:20|10808.1|10805.3|10808.2|10805.4|10808.3|10805.4|10807.2|10803.3|17
1655720190000|2022-06-20 10:16:30|10808.7|10805.9|10801.7|10798.9|10808.7|10805.9|10801.7|10798.9|16
1655720200000|2022-06-20 10:16:40|10801.2|10798.4|10793.3|10789.3|10801.3|10798.4|10792.2|10789.3|29
1655720210000|2022-06-20 10:16:50|10794.3|10790.3|10795.1|10792.3|10798.3|10794.4|10793.2|10789.3|27
1655720220000|2022-06-20 10:17:00|10795.2|10792.4|10790.2|10787.4|10795.2|10792.4|10786.2|10781|42
1655720230000|2022-06-20 10:17:10|10791.3|10787.3|10791.3|10787.3|10791.3|10787.4|10789.2|10785.3|5
1655720240000|2022-06-20 10:17:20|10790.3|10786.3|10789.3|10785.3|10790.3|10786.4|10787.2|10784.3|33
1655720250000|2022-06-20 10:17:30|10788.2|10785.4|10786.3|10782.3|10789.3|10785.4|10786.1|10782.2|9
1655720260000|2022-06-20 10:17:40|10786.2|10783.4|10782.3|10778.3|10786.3|10783.4|10781.7|10778.3|31
1655720270000|2022-06-20 10:17:50|10783.2|10780.4|10782.2|10779.4|10784.3|10780.4|10779.8|10777|34
1655720280000|2022-06-20 10:18:00|10782.3|10778.2|10783.3|10779.3|10784.3|10780.4|10782.2|10778.2|12
1655720290000|2022-06-20 10:18:10|10781.8|10779|10783.2|10780.4|10784.3|10781.4|10781.2|10778.4|15
1655720300000|2022-06-20 10:18:20|10782.2|10779.4|10783.1|10780.3|10784.3|10781.4|10782.2|10779.4|6
1655720310000|2022-06-20 10:18:30|10782.7|10779.9|10786.1|10783.3|10786.7|10783.8|10782.7|10778.7|14
1655720320000|2022-06-20 10:18:40|10784.4|10781.6|10768.3|10765.5|10784.4|10781.6|10768.1|10761.8|117
1655720330000|2022-06-20 10:18:50|10769.4|10765.4|10760.4|10756.4|10770|10765.5|10759.3|10756|106
1655720340000|2022-06-20 10:19:00|10759.3|10756.5|10757.4|10753.4|10760.4|10757.5|10755.3|10749.5|37
1655720350000|2022-06-20 10:19:10|10757.3|10754.5|10757.3|10753.3|10758.9|10754.9|10755.8|10750.9|19
1655720360000|2022-06-20 10:19:20|10756.3|10753.5|10756.3|10752.3|10756.4|10753.5|10755.3|10752.3|8
1655720370000|2022-06-20 10:19:30|10754.9|10752.1|10759.3|10755.3|10759.3|10755.5|10754.9|10752.1|14
1655720380000|2022-06-20 10:19:40|10759.2|10756.4|10756.4|10752.4|10759.4|10756.4|10755.3|10752.3|11
1655720390000|2022-06-20 10:19:50|10755.3|10752.5|10751.3|10748.5|10756.4|10752.5|10749.8|10745|24
1655720400000|2022-06-20 10:20:00|10751.4|10747.4|10754.3|10750.3|10754.3|10750.4|10749.3|10744.9|24
1655720410000|2022-06-20 10:20:10|10754.2|10751.4|10756.4|10752.4|10757.2|10754.4|10754.2|10751.4|5
1655720420000|2022-06-20 10:20:20|10757.3|10753.3|10753.2|10750.4|10757.4|10753.4|10753.2|10749.4|15
1655720430000|2022-06-20 10:20:30|10753.3|10750.5|10753.3|10749.3|10755.8|10751.4|10753.2|10746.9|9
1655720440000|2022-06-20 10:20:40|10752.4|10748.4|10753.4|10749.4|10754.8|10750.5|10752.4|10746.8|2
1655720450000|2022-06-20 10:20:50|10753.2|10750.4|10753.3|10750.5|10753.4|10750.5|10752.4|10748.4|7
1655720460000|2022-06-20 10:21:00|10752.3|10749.5|10756.2|10753.4|10758.3|10754.4|10752.3|10749.5|41
1655720470000|2022-06-20 10:21:10|10757.5|10754.7|10760.6|10757.8|10760.6|10757.8|10757.5|10754.7|25
1655720480000|2022-06-20 10:21:20|10762.2|10758.2|10763.3|10759.3|10763.3|10760.4|10760.2|10757.3|17
1655720490000|2022-06-20 10:21:30|10762.3|10759.5|10769.2|10766.4|10769.3|10766.5|10761.3|10758.5|41
1655720500000|2022-06-20 10:21:40|10770.1|10767.3|10768.2|10764.2|10770.2|10767.4|10767.1|10764.1|22
1655720510000|2022-06-20 10:21:50|10768.3|10764.3|10768.4|10764.4|10770.3|10767.3|10766.3|10763.4|10
1655720520000|2022-06-20 10:22:00|10769.2|10765.2|10769.3|10765.3|10769.6|10766.8|10767.3|10764.4|12
1655720530000|2022-06-20 10:22:10|10769.1|10766.3|10768.4|10764.4|10769.4|10766.4|10768.2|10764.4|2
1655720540000|2022-06-20 10:22:20|10769.6|10766.8|10767.3|10764.5|10769.8|10767|10766.3|10763.4|10
1655720550000|2022-06-20 10:22:30|10767.2|10764.4|10767.2|10764.4|10767.7|10764.9|10767.2|10764.4|0
1655720560000|2022-06-20 10:22:40|10769.3|10765.3|10769.2|10766.4|10771.8|10767.4|10768.2|10763.8|12
1655720570000|2022-06-20 10:22:50|10769.3|10765.3|10770.3|10766.3|10771.3|10767.4|10769.2|10765.3|13
1655720580000|2022-06-20 10:23:00|10769.5|10765.5|10768.2|10765.4|10770.8|10766.4|10766.2|10762.8|6
1655720590000|2022-06-20 10:23:10|10768.3|10764.3|10768.2|10765.4|10768.4|10765.4|10765.3|10761.3|12
1655720600000|2022-06-20 10:23:20|10768.3|10764.3|10766.3|10763.5|10768.3|10765.4|10766.2|10763.3|6
1655720610000|2022-06-20 10:23:30|10766.2|10763.4|10768.2|10765.4|10768.7|10765.9|10766.2|10763.3|10
1655720620000|2022-06-20 10:23:40|10768.7|10765.9|10767.2|10764.4|10768.7|10765.9|10767.2|10764.3|1
1655720630000|2022-06-20 10:23:50|10766.4|10763.6|10767.3|10763.3|10767.3|10763.6|10766.2|10763.3|1
1655720640000|2022-06-20 10:24:00|10766.2|10763.4|10768.2|10765.4|10769.3|10766.3|10766.2|10763.3|3
1655720650000|2022-06-20 10:24:10|10769.3|10765.3|10768.4|10764.4|10769.3|10765.4|10768.2|10764.3|5
1655720660000|2022-06-20 10:24:20|10768.2|10765.4|10765.2|10762.4|10768.4|10765.4|10764.3|10761.3|4
1655720670000|2022-06-20 10:24:30|10765.3|10761.3|10761.2|10758.4|10765.3|10761.4|10761.2|10758.4|11
1655720680000|2022-06-20 10:24:40|10760.8|10758|10761.2|10758.4|10763.3|10759.5|10760.7|10757.3|18
1655720690000|2022-06-20 10:24:50|10762.3|10758.3|10762.3|10758.3|10763.3|10759.5|10760.9|10758.1|6
1655720700000|2022-06-20 10:25:00|10763.3|10759.3|10762.3|10758.3|10763.4|10759.5|10762.2|10758.3|9
1655720710000|2022-06-20 10:25:10|10762.2|10759.4|10762.3|10758.3|10762.3|10759.4|10762.2|10758.3|3
1655720720000|2022-06-20 10:25:20|10761.2|10758.4|10761.2|10758.4|10761.2|10758.4|10761.2|10758.4|0
1655720730000|2022-06-20 10:25:30|10760.5|10756.5|10754.5|10751.7|10760.5|10756.5|10754.5|10751.7|29
1655720740000|2022-06-20 10:25:40|10754.2|10751.4|10762.7|10759.9|10763.3|10759.9|10754.2|10751.3|39
1655720750000|2022-06-20 10:25:50|10763.2|10760.4|10767.2|10764.4|10769.8|10764.4|10763.2|10760.4|14
1655720760000|2022-06-20 10:26:00|10768.1|10765.3|10766.8|10764|10768.7|10765.9|10766.2|10763.3|4
1655720770000|2022-06-20 10:26:10|10767.2|10764.4|10770.3|10766.3|10771.3|10767.3|10767.2|10763.3|29
1655720780000|2022-06-20 10:26:20|10769.3|10765.3|10766.2|10763.4|10769.3|10765.3|10766.2|10762.3|4
1655720790000|2022-06-20 10:26:30|10767.3|10763.3|10767.2|10764.4|10767.3|10764.4|10766.2|10763.3|4
1655720800000|2022-06-20 10:26:40|10768.3|10764.3|10769.3|10765.3|10769.3|10765.5|10768.3|10764.3|3
1655720810000|2022-06-20 10:26:50|10768.4|10764.4|10771.3|10767.3|10771.3|10768.4|10768.2|10764.4|12
1655720820000|2022-06-20 10:27:00|10771.2|10768.4|10774.3|10771.5|10775.3|10772.4|10770.2|10767.3|13
1655720830000|2022-06-20 10:27:10|10775.1|10772.3|10774.2|10771.4|10776.4|10773.4|10774.2|10771.3|8
1655720840000|2022-06-20 10:27:20|10775.3|10771.3|10778.3|10774.3|10779.8|10775.4|10775.2|10771.3|18
1655720850000|2022-06-20 10:27:30|10777.2|10774.4|10777.4|10773.4|10779.8|10776.4|10775.3|10771.8|37
1655720860000|2022-06-20 10:27:40|10777.3|10773.3|10780.3|10776.3|10780.4|10777.4|10777.3|10773.3|10
1655720870000|2022-06-20 10:27:50|10780.2|10777.4|10780.2|10777.4|10780.3|10777.4|10780.2|10776.3|1
1655720880000|2022-06-20 10:28:00|10781.1|10778.3|10778.2|10775.4|10781.3|10778.4|10778.2|10774.3|18
1655720890000|2022-06-20 10:28:10|10778.4|10774.4|10778.4|10774.4|10778.4|10775.4|10776.9|10774.1|3
1655720900000|2022-06-20 10:28:20|10778.2|10775.4|10780.3|10777.5|10781.7|10778.9|10778.2|10775.4|13
1655720910000|2022-06-20 10:28:30|10780.2|10777.4|10782.2|10779.4|10783.9|10779.4|10780.2|10775.9|7
1655720920000|2022-06-20 10:28:40|10782.7|10779.9|10782.2|10779.4|10783.4|10780.4|10782.2|10778.4|2
1655720930000|2022-06-20 10:28:50|10783.3|10779.3|10783.3|10779.3|10784.3|10780.9|10781.9|10779.1|6
1655720940000|2022-06-20 10:29:00|10782.4|10778.4|10782.3|10779.5|10783.3|10780.4|10782.2|10778.4|6
1655720950000|2022-06-20 10:29:10|10781.5|10777.5|10780.2|10777.4|10781.5|10777.9|10780.2|10777.3|9
1655720960000|2022-06-20 10:29:20|10779.3|10776.5|10781.3|10778.5|10783.3|10780.4|10774.2|10771.4|54
1655720970000|2022-06-20 10:29:30|10781.2|10778.4|10764.2|10761.4|10781.3|10778.4|10764.2|10760.9|54
1655720980000|2022-06-20 10:29:40|10765.2|10762.4|10760.2|10757.4|10767.8|10764.4|10760.2|10757.3|37
1655720990000|2022-06-20 10:29:50|10759.8|10757|10753.3|10749.3|10760.2|10757.4|10753.2|10748.8|18
1655721000000|2022-06-20 10:30:00|10753.2|10750.4|10749.3|10745.3|10755.9|10750.9|10747.7|10744.9|35
1655721010000|2022-06-20 10:30:10|10750.3|10746.3|10739.3|10735.3|10750.3|10746.4|10739.2|10733.8|64
1655721020000|2022-06-20 10:30:20|10738.2|10735.4|10734.3|10730.3|10742.8|10738.2|10732.2|10728.1|52
1655721030000|2022-06-20 10:30:30|10733.3|10730.5|10726.3|10722.3|10736.6|10732.4|10718.4|10712.9|81
1655721040000|2022-06-20 10:30:40|10726.2|10723.4|10727.3|10723.3|10733.6|10726.5|10726.2|10720.4|39
1655721050000|2022-06-20 10:30:50|10727.2|10724.4|10728.2|10725.4|10729.3|10725.9|10726.2|10723.3|19
1655721060000|2022-06-20 10:31:00|10728.3|10724.3|10728.3|10724.3|10731.8|10727.4|10726.2|10720.9|19
1655721070000|2022-06-20 10:31:10|10728.2|10725.4|10728.2|10725.4|10734.8|10729.4|10727.2|10722.8|18
1655721080000|2022-06-20 10:31:20|10729.3|10725.3|10728.2|10725.4|10729.3|10725.4|10727.2|10723.8|5
1655721090000|2022-06-20 10:31:30|10727.7|10724.9|10729.3|10725.3|10732.3|10726.7|10727.7|10723.8|13
1655721100000|2022-06-20 10:31:40|10728.2|10725.4|10729.3|10725.3|10731.7|10727.4|10728.2|10722.8|18
1655721110000|2022-06-20 10:31:50|10730.8|10722.8|10728.3|10724.3|10730.8|10725.3|10728.3|10722.8|11
1655721120000|2022-06-20 10:32:00|10728.1|10725.3|10728.3|10724.3|10729.6|10726.8|10728.1|10724.3|8
1655721130000|2022-06-20 10:32:10|10728.1|10725.3|10723.2|10720.4|10729.3|10725.4|10720.2|10717.2|36
1655721140000|2022-06-20 10:32:20|10724.2|10720.2|10727.2|10724.4|10730.3|10726.4|10724.2|10720.2|15
1655721150000|2022-06-20 10:32:30|10727.4|10723.4|10728.3|10724.3|10730.8|10725.9|10726.2|10722.3|14
1655721160000|2022-06-20 10:32:40|10728.4|10724.4|10729.3|10725.3|10729.4|10726.4|10728|10724.3|10
1655721170000|2022-06-20 10:32:50|10729.1|10726.3|10727.2|10723.2|10730.8|10726.3|10725.3|10722.2|26
1655721180000|2022-06-20 10:33:00|10728|10725.2|10724.3|10720.3|10731.7|10727.4|10722.3|10719.3|29
1655721190000|2022-06-20 10:33:10|10724|10721.2|10724.3|10720.3|10726.8|10721.4|10723.1|10717.7|14
1655721200000|2022-06-20 10:33:20|10726.7|10718.7|10720.3|10716.3|10726.7|10722.4|10718.9|10716.1|28
1655721210000|2022-06-20 10:33:30|10719.2|10716.4|10727.3|10723.3|10727.7|10724.3|10719.2|10716.3|11
1655721220000|2022-06-20 10:33:40|10728.2|10724.2|10729.2|10726.4|10731.7|10726.8|10725.2|10722.3|9
1655721230000|2022-06-20 10:33:50|10728.2|10725.4|10731.1|10727.1|10731.1|10727.9|10728.2|10725.2|9
1655721240000|2022-06-20 10:34:00|10731.2|10727.2|10729.3|10725.3|10731.7|10728.8|10729.1|10725.3|9
1655721250000|2022-06-20 10:34:10|10729.2|10726.4|10731.2|10728.4|10731.3|10728.4|10729.2|10726.3|2
1655721260000|2022-06-20 10:34:20|10729.7|10726.9|10731.3|10727.3|10731.3|10727.4|10729.1|10725.3|1
1655721270000|2022-06-20 10:34:30|10730.4|10726.4|10730.3|10726.3|10732.7|10728.4|10728.7|10724.7|10
1655721280000|2022-06-20 10:34:40|10730.1|10727.3|10729.3|10725.3|10731.2|10727.4|10728.2|10725.3|8
1655721290000|2022-06-20 10:34:50|10728.2|10725.4|10727.3|10723.3|10729.3|10726.4|10727.2|10723.3|4
1655721300000|2022-06-20 10:35:00|10727.2|10724.4|10727.3|10723.3|10727.8|10724.4|10725.1|10719.8|11
1655721310000|2022-06-20 10:35:10|10728.2|10724.2|10724.3|10720.3|10728.8|10724.2|10724.2|10720.3|5
1655721320000|2022-06-20 10:35:20|10723.3|10720.5|10722.2|10719.4|10725.3|10721.4|10722.2|10719.3|4
1655721330000|2022-06-20 10:35:30|10723.2|10720.4|10715.2|10712.4|10724.3|10720.4|10714.2|10710.8|26
1655721340000|2022-06-20 10:35:40|10715.1|10712.3|10718.2|10714.2|10720.3|10716.3|10715.1|10712.2|14
1655721350000|2022-06-20 10:35:50|10718.3|10714.3|10720.3|10716.3|10722.3|10719.4|10718.2|10713.3|10
1655721360000|2022-06-20 10:36:00|10720.1|10717.3|10719.3|10715.3|10720.5|10717.7|10719.1|10715.3|13
1655721370000|2022-06-20 10:36:10|10719.1|10716.3|10718.1|10715.3|10722.8|10718.3|10716.7|10713.9|7
1655721380000|2022-06-20 10:36:20|10718.2|10715.4|10714.2|10711.4|10718.2|10715.4|10714.2|10711.2|18
1655721390000|2022-06-20 10:36:30|10715.3|10711.3|10715.3|10711.3|10717.8|10714.2|10713.2|10709.8|10
1655721400000|2022-06-20 10:36:40|10716.3|10712.3|10716.7|10713.9|10722.2|10715.5|10715.2|10712.3|12
1655721410000|2022-06-20 10:36:50|10717.2|10714.4|10717.3|10713.3|10719|10716.2|10716.2|10712.3|11
1655721420000|2022-06-20 10:37:00|10718.2|10714.2|10717.3|10713.3|10722.2|10718.2|10717.1|10713.3|8
1655721430000|2022-06-20 10:37:10|10717.2|10714.4|10715.2|10712.4|10718.8|10714.4|10715.2|10710.8|5
1655721440000|2022-06-20 10:37:20|10716.3|10712.3|10707.3|10704.5|10717.7|10714.9|10707.3|10704.3|50
1655721450000|2022-06-20 10:37:30|10706.4|10703.6|10711.2|10708.4|10711.7|10708.9|10706.4|10703.4|14
1655721460000|2022-06-20 10:37:40|10715.7|10712.9|10716.2|10713.4|10717.3|10714.4|10715.1|10711.3|24
1655721470000|2022-06-20 10:37:50|10717.2|10713.2|10716.2|10713.4|10717.3|10713.4|10716.2|10712.8|0
1655721480000|2022-06-20 10:38:00|10715.3|10712.5|10714.1|10711.3|10719.8|10714.3|10713.8|10710.2|18
1655721490000|2022-06-20 10:38:10|10714.2|10711.4|10717.8|10709.8|10717.8|10713.4|10714.2|10709.8|6
1655721500000|2022-06-20 10:38:20|10716.3|10712.3|10716.3|10712.3|10716.3|10713.4|10715.2|10712.2|1
1655721510000|2022-06-20 10:38:30|10716.2|10712.2|10719.3|10715.3|10719.6|10716.8|10715.2|10712.2|7
1655721520000|2022-06-20 10:38:40|10719.2|10716.4|10721.2|10718.4|10723.3|10719.9|10719.2|10716.2|16
1655721530000|2022-06-20 10:38:50|10721.3|10717.3|10724.2|10721.4|10727.7|10724.2|10721.2|10715.8|95
1655721540000|2022-06-20 10:39:00|10725.1|10722.3|10725.2|10722.4|10728.7|10723.4|10724.2|10719.7|38
1655721550000|2022-06-20 10:39:10|10726.1|10723.3|10728.3|10724.3|10729.2|10725.4|10725.2|10722.2|25
1655721560000|2022-06-20 10:39:20|10729.2|10725.2|10732.1|10728.1|10733.7|10730.3|10726.2|10721.7|68
1655721570000|2022-06-20 10:39:30|10729.7|10726.9|10732.1|10728.1|10733.1|10729.3|10729.7|10726.9|13
1655721580000|2022-06-20 10:39:40|10732.9|10730.1|10734.2|10730.2|10742|10735.8|10732.9|10727.7|49
1655721590000|2022-06-20 10:39:50|10733.3|10729.3|10732.6|10729.8|10733.3|10730.3|10732.1|10729.2|7
1655721600000|2022-06-20 10:40:00|10732.1|10729.3|10733|10730.2|10737.7|10733.3|10732.1|10727.7|31
1655721610000|2022-06-20 10:40:10|10733.1|10730.3|10733.1|10730.3|10734.2|10731.3|10732.6|10729.8|4
1655721620000|2022-06-20 10:40:20|10733|10730.2|10734.1|10731.3|10734.2|10731.3|10733|10729.2|7
1655721630000|2022-06-20 10:40:30|10735.4|10732.6|10738.1|10735.3|10739.2|10736.3|10734.6|10730.7|13
1655721640000|2022-06-20 10:40:40|10739.1|10735.1|10743.2|10739.2|10743.2|10740.3|10738.1|10735.1|15
1655721650000|2022-06-20 10:40:50|10742.3|10738.3|10744|10740|10744.5|10740.3|10741.1|10736.5|17
1655721660000|2022-06-20 10:41:00|10744.2|10740.2|10745.1|10742.3|10748.2|10744.3|10744|10740.2|27
1655721670000|2022-06-20 10:41:10|10745.2|10741.2|10743.1|10740.3|10745.2|10741.3|10741.1|10738.3|25
1655721680000|2022-06-20 10:41:20|10742.2|10739.4|10742|10739.2|10743.5|10740.7|10742|10738.2|7
1655721690000|2022-06-20 10:41:30|10741.2|10738.4|10744|10741.2|10744.1|10741.2|10740|10737.1|20
1655721700000|2022-06-20 10:41:40|10744.5|10741.7|10747|10744.2|10748.1|10745.2|10744|10741.2|48
1655721710000|2022-06-20 10:41:50|10747.5|10744.7|10748|10745.2|10751.5|10748.7|10746.5|10743.7|14
1655721720000|2022-06-20 10:42:00|10749|10746.2|10748.1|10744.1|10749.1|10746.2|10747|10743.2|8
1655721730000|2022-06-20 10:42:10|10747.9|10745.1|10754|10751.2|10756|10753.2|10747.9|10742.6|27
1655721740000|2022-06-20 10:42:20|10753.1|10750.3|10754|10751.2|10754.1|10751.2|10752.5|10749.7|18
1655721750000|2022-06-20 10:42:30|10754.6|10751.8|10756.1|10752.1|10756.5|10753.6|10754|10751.1|19
1655721760000|2022-06-20 10:42:40|10755.9|10753.1|10756|10753.2|10756.1|10753.2|10753|10750.1|12
1655721770000|2022-06-20 10:42:50|10755.9|10753.1|10761.1|10757.1|10763.1|10759.2|10755.9|10752.1|29
1655721780000|2022-06-20 10:43:00|10760|10757.2|10764.9|10762.1|10766.1|10763.1|10760|10756.1|24
1655721790000|2022-06-20 10:43:10|10766|10762|10765.9|10763.1|10767|10764|10764.9|10762|10
1655721800000|2022-06-20 10:43:20|10767|10763|10766|10763.2|10768.1|10765.1|10765.9|10763|10
1655721810000|2022-06-20 10:43:30|10765.9|10763.1|10770|10767.2|10771|10767.2|10765.9|10763.1|22
1655721820000|2022-06-20 10:43:40|10769.9|10767.1|10769|10766.2|10770.3|10767.5|10767.9|10765.1|16
1655721830000|2022-06-20 10:43:50|10767.6|10764.8|10765.9|10763.1|10768.6|10764.8|10765|10760.6|30
1655721840000|2022-06-20 10:44:00|10766.1|10762.1|10766.9|10764.1|10767|10764.1|10764.9|10762|8
1655721850000|2022-06-20 10:44:10|10767|10763|10768|10764|10768.6|10764.1|10765.9|10760.5|9
1655721860000|2022-06-20 10:44:20|10767|10763|10768|10764|10768|10765.1|10766.9|10763|9
1655721870000|2022-06-20 10:44:30|10767|10764.2|10766.9|10764.1|10768.4|10765.6|10766.9|10764|6
1655721880000|2022-06-20 10:44:40|10767.9|10765.1|10770.1|10766.1|10770.1|10767.1|10766.4|10763.6|11
1655721890000|2022-06-20 10:44:50|10769.9|10767.1|10770.9|10768.1|10772.5|10769.1|10769.9|10766|21
1655721900000|2022-06-20 10:45:00|10772|10768|10777.1|10773.1|10778|10775.2|10771.4|10768|53
1655721910000|2022-06-20 10:45:10|10776.2|10772.2|10772|10769.2|10776.2|10772.2|10771|10767.2|17
1655721920000|2022-06-20 10:45:20|10773.1|10769.1|10773.1|10769.1|10773.1|10770.2|10771.1|10768.1|5
1655721930000|2022-06-20 10:45:30|10773.2|10769.2|10773|10770.2|10773.2|10770.2|10773|10769.2|0
1655721940000|2022-06-20 10:45:40|10773.2|10769.2|10772.1|10769.3|10773.2|10769.3|10772.1|10769.2|3
1655721950000|2022-06-20 10:45:50|10773.1|10769.1|10768|10765.2|10773.1|10769.3|10768|10765.2|17
1655721960000|2022-06-20 10:46:00|10769.1|10765.1|10772|10769.2|10773|10770.2|10768|10765.1|11
1655721970000|2022-06-20 10:46:10|10773.1|10769.1|10778.1|10774.1|10778.1|10774.1|10772|10769.1|19
1655721980000|2022-06-20 10:46:20|10777.2|10773.2|10772.6|10769.8|10779.2|10776.2|10772.6|10768.6|15
1655721990000|2022-06-20 10:46:30|10772.5|10769.7|10772|10769.2|10774.1|10771.2|10772|10768.2|9
1655722000000|2022-06-20 10:46:40|10772.1|10768.1|10770|10767.2|10772.5|10769.7|10770|10766.1|8
1655722010000|2022-06-20 10:46:50|10769.6|10766.8|10770|10767.2|10770.2|10767.2|10768.5|10765.7|6
1655722020000|2022-06-20 10:47:00|10772|10768|10771|10768.2|10773.5|10769.2|10770.6|10765.5|4
1655722030000|2022-06-20 10:47:10|10772.1|10768.1|10773|10770.2|10774.2|10770.3|10772.1|10768.1|2
1655722040000|2022-06-20 10:47:20|10773.2|10769.2|10770.2|10766.2|10774.1|10770.3|10769.1|10766.1|9
1655722050000|2022-06-20 10:47:30|10771.1|10767.1|10771.1|10767.1|10771.1|10767.1|10771.1|10767.1|1
1655722060000|2022-06-20 10:47:40|10770.1|10767.3|10770|10767.2|10770.1|10767.3|10770|10767.2|1
1655722070000|2022-06-20 10:47:50|10771.1|10767.1|10769.1|10765.1|10771.1|10767.3|10768|10765.1|6
1655722080000|2022-06-20 10:48:00|10769|10766.2|10770.2|10766.2|10771.1|10767.3|10769|10766.1|15
1655722090000|2022-06-20 10:48:10|10769.1|10766.3|10771.1|10768.3|10772.3|10769.3|10769.1|10766.2|8
1655722100000|2022-06-20 10:48:20|||||||||1
1655722110000|2022-06-20 10:48:30|10770.6|10767.8|10773.2|10769.2|10774.3|10771.3|10770.6|10767.2|21
1655722120000|2022-06-20 10:48:40|10771.4|10767.4|10772.2|10768.2|10773.2|10769.3|10771.2|10767.4|5
1655722130000|2022-06-20 10:48:50|10772.1|10769.3|10773.2|10769.2|10777.8|10772.8|10771.1|10768.2|18
1655722140000|2022-06-20 10:49:00|10773.1|10770.3|10773.2|10769.2|10773.2|10770.3|10771.1|10768.2|5
1655722150000|2022-06-20 10:49:10|10771.3|10768.5|10772.2|10768.2|10772.6|10769.8|10771.1|10767.3|2
1655722160000|2022-06-20 10:49:20|10772.1|10769.3|10772.3|10768.3|10772.3|10769.3|10772.1|10768.2|0
1655722170000|2022-06-20 10:49:30|10772.2|10768.2|10772.2|10769.4|10773.2|10769.4|10771.1|10768.2|0
1655722180000|2022-06-20 10:49:40|10771.1|10768.3|10771.2|10767.2|10771.3|10768.3|10770.1|10767.2|1
1655722190000|2022-06-20 10:49:50|10770.2|10767.4|10775.1|10772.3|10776.3|10773.3|10770.1|10767.2|25
1655722200000|2022-06-20 10:50:00|10775.2|10771.2|10770.1|10767.3|10775.2|10771.8|10769.6|10766.2|27
1655722210000|2022-06-20 10:50:10|10771.1|10768.3|10771.1|10768.3|10772.6|10769.8|10769.1|10765.7|5
1655722220000|2022-06-20 10:50:20|10771.2|10768.4|10771.1|10768.3|10772.2|10769.3|10770.1|10767.2|2
1655722230000|2022-06-20 10:50:30|10772|10769.2|10771.3|10767.3|10772.3|10769.3|10771.1|10767.3|2
1655722240000|2022-06-20 10:50:40|10770.2|10767.4|10769.1|10766.3|10771.2|10768.3|10768.2|10765.2|11
1655722250000|2022-06-20 10:50:50|10768.1|10765.3|10766.1|10763.3|10768.3|10765.3|10765.6|10762.8|8
1655722260000|2022-06-20 10:51:00|10766.6|10763.8|10769.3|10765.3|10771.2|10767.3|10765.6|10762.3|14
1655722270000|2022-06-20 10:51:10|10770.2|10766.2|10769.3|10765.3|10770.2|10766.3|10769.1|10765.3|4
1655722280000|2022-06-20 10:51:20|10768.2|10765.4|10765.1|10762.3|10768.2|10765.4|10765.1|10762.2|4
1655722290000|2022-06-20 10:51:30|10765.3|10761.3|10767.1|10764.3|10768.2|10764.4|10765.3|10761.3|6
1655722300000|2022-06-20 10:51:40|10768.2|10764.2|10767.2|10763.2|10768.2|10764.3|10765.3|10762.2|11
1655722310000|2022-06-20 10:51:50|10767.1|10764.3|10768.2|10765.4|10769.2|10765.4|10767.1|10764.2|3
1655722320000|2022-06-20 10:52:00|10768.1|10765.3|10773.2|10769.2|10774.3|10770.3|10768.1|10764.2|5
1655722330000|2022-06-20 10:52:10|10772.2|10769.4|10771.2|10767.2|10775.3|10772.3|10770.2|10766.3|15
1655722340000|2022-06-20 10:52:20|10770.3|10766.3|10772.2|10768.2|10773.3|10769.3|10770.3|10766.3|9
1655722350000|2022-06-20 10:52:30|10771.1|10768.3|10773.2|10769.2|10773.2|10770.3|10771.1|10767.7|1
1655722360000|2022-06-20 10:52:40|10772.2|10768.2|10773.1|10770.3|10773.2|10770.3|10771|10767.2|1
1655722370000|2022-06-20 10:52:50|10773.2|10769.2|10773.2|10769.2|10773.6|10770.8|10771.2|10768.2|0
1655722380000|2022-06-20 10:53:00|10772.2|10769.4|10776.2|10772.2|10776.2|10773.3|10772.2|10768.8|5
1655722390000|2022-06-20 10:53:10|10775.1|10772.3|10774.1|10771.3|10778.2|10774.3|10772|10768.2|10
1655722400000|2022-06-20 10:53:20|10773.2|10770.4|10767.1|10764.3|10774.2|10770.4|10766.6|10763.2|14
1655722410000|2022-06-20 10:53:30|10767.3|10763.3|10769.1|10766.3|10769.5|10766.7|10767.1|10763.3|7
1655722420000|2022-06-20 10:53:40|10768.7|10765.9|10769.1|10766.3|10769.3|10766.3|10767.1|10764.2|4
1655722430000|2022-06-20 10:53:50|10769.5|10766.7|10770.2|10767.4|10770.6|10767.8|10769.5|10766.7|2
1655722440000|2022-06-20 10:54:00|10769.3|10766.5|10770.1|10767.3|10770.3|10767.4|10768.2|10765.3|6
1655722450000|2022-06-20 10:54:10|10770.2|10766.2|10770.1|10766.1|10770.3|10767.3|10769.1|10766.1|2
1655722460000|2022-06-20 10:54:20|10770.2|10766.2|10768.3|10764.3|10770.2|10767.3|10768.1|10764.3|2
1655722470000|2022-06-20 10:54:30|10769.1|10765.1|10769.1|10766.3|10770.1|10766.3|10768.1|10764.7|1
1655722480000|2022-06-20 10:54:40|10768.2|10765.4|10769.1|10765.1|10769.2|10766.3|10768.1|10765.1|0
1655722490000|2022-06-20 10:54:50|10769.2|10765.2|10768|10765.2|10769.2|10766.3|10765.1|10762.1|8
1655722500000|2022-06-20 10:55:00|10767.1|10764.3|10769.2|10765.2|10770.2|10767.3|10764.6|10761.8|8
1655722510000|2022-06-20 10:55:10|10769|10766.2|10774.1|10771.3|10774.5|10771.7|10769|10765.6|17
1655722520000|2022-06-20 10:55:20|10774.6|10771.8|10773.2|10769.2|10778.2|10774.3|10773.1|10769.2|17
1655722530000|2022-06-20 10:55:30|10772.2|10769.4|10772.2|10768.2|10774.2|10771.3|10771.1|10768.2|7
1655722540000|2022-06-20 10:55:40|10771.1|10768.3|10773.1|10770.3|10773.2|10770.3|10771.1|10768.1|1
1655722550000|2022-06-20 10:55:50|10773.2|10769.2|10776.1|10773.3|10776.2|10773.3|10772.6|10769.2|5
1655722560000|2022-06-20 10:56:00|10777.2|10773.2|10793.2|10789.2|10793.2|10790.2|10777|10773.2|72
1655722570000|2022-06-20 10:56:10|10793|10790.2|10790.1|10786.1|10794.6|10791.2|10788.1|10784.2|44
1655722580000|2022-06-20 10:56:20|10788.2|10784.2|10785.1|10782.3|10789.2|10785.3|10785|10781.2|10
1655722590000|2022-06-20 10:56:30|10786|10783.2|10786.2|10782.2|10788.7|10784.2|10785.1|10780.7|14
1655722600000|2022-06-20 10:56:40|10785.6|10782.8|10786.6|10783.8|10788.2|10785.2|10785.6|10782.8|10
1655722610000|2022-06-20 10:56:50|10786.1|10783.3|10787.2|10783.2|10788.9|10784.9|10785.6|10782.2|11
1655722620000|2022-06-20 10:57:00|10787.1|10784.3|10787.2|10783.2|10787.2|10784.3|10785.1|10781.2|9
1655722630000|2022-06-20 10:57:10|10786.1|10783.3|10787.2|10783.2|10788.7|10784.2|10781.1|10778.2|32
1655722640000|2022-06-20 10:57:20|10787.1|10784.3|10789.2|10785.2|10789.4|10786.6|10787.1|10784.2|7
1655722650000|2022-06-20 10:57:30|10788.1|10785.3|10790.1|10787.3|10790.2|10787.3|10788.1|10785.3|16
1655722660000|2022-06-20 10:57:40|10789.1|10786.3|10787.2|10783.2|10789.1|10786.3|10786.1|10782.2|9
1655722670000|2022-06-20 10:57:50|10787.1|10784.3|10790.2|10786.2|10791.2|10788.2|10787.1|10784.1|7
1655722680000|2022-06-20 10:58:00|10791.2|10787.2|10789.1|10786.3|10792.7|10788.3|10788.1|10784.7|2
1655722690000|2022-06-20 10:58:10|10789|10786.2|10786.1|10783.3|10789|10786.2|10786.1|10783.2|6
1655722700000|2022-06-20 10:58:20|10785.2|10781.2|10788.1|10785.3|10790.2|10786.2|10785.2|10781.2|7
1655722710000|2022-06-20 10:58:30|10789.1|10786.3|10789.2|10785.2|10789.2|10786.3|10788.1|10785.2|5
1655722720000|2022-06-20 10:58:40|10789.1|10786.3|10792.2|10788.2|10792.2|10788.3|10789.1|10786.2|5
1655722730000|2022-06-20 10:58:50|10792.1|10789.3|10788.2|10784.2|10792.2|10789.3|10787.1|10784.2|3
1655722740000|2022-06-20 10:59:00|10787.1|10784.3|10788.1|10785.3|10790.2|10786.3|10787.1|10784.2|2
1655722750000|2022-06-20 10:59:10|10789.1|10785.1|10788.1|10785.3|10789.1|10785.3|10788.1|10785.1|0
1655722760000|2022-06-20 10:59:20|10789.1|10785.1|10789|10786.2|10789.1|10786.2|10787.6|10784.8|3
1655722770000|2022-06-20 10:59:30|10789.1|10786.3|10788.2|10784.2|10791.2|10788.3|10788.1|10784.2|19
1655722780000|2022-06-20 10:59:40|10788.1|10785.3|10789.2|10785.2|10789.5|10786.7|10788.1|10785.1|1
1655722790000|2022-06-20 10:59:50|10789.1|10786.3|10788.1|10785.3|10789.2|10786.3|10788.1|10785.2|3
1655722800000|2022-06-20 11:00:00|10789.1|10786.3|10792|10789.2|10795.4|10791.4|10789.1|10785.2|21
1655722810000|2022-06-20 11:00:10|10792.4|10789.6|10791|10788.2|10793.5|10790.7|10790.5|10787.7|8
1655722820000|2022-06-20 11:00:20|10792.1|10788.1|10789.1|10786.3|10792.1|10788.3|10787.1|10784.1|17
1655722830000|2022-06-20 11:00:30|10790.1|10787.3|10789.2|10785.2|10790.1|10787.3|10789|10785.2|6
1655722840000|2022-06-20 11:00:40|10788.2|10785.4|10789.1|10786.3|10790.1|10787.2|10788.1|10784.1|9
1655722850000|2022-06-20 11:00:50|10789.2|10785.2|10789.2|10785.2|10789.2|10786.3|10789.1|10785.2|1
1655722860000|2022-06-20 11:01:00|10789.1|10786.3|10789|10786.2|10790.2|10786.3|10786.7|10783.9|31
1655722870000|2022-06-20 11:01:10|10790.1|10786.1|10789|10786.2|10791.2|10788.2|10789|10786.1|11
1655722880000|2022-06-20 11:01:20|10790.2|10786.8|10793|10789|10793.9|10790.3|10789.6|10785.9|37
1655722890000|2022-06-20 11:01:30|10792.1|10789.3|10791.1|10788.3|10793.7|10790.3|10791.1|10788.2|15
1655722900000|2022-06-20 11:01:40|10792.1|10789.3|10793.1|10790.3|10796.4|10792.2|10791.1|10788.1|15
1655722910000|2022-06-20 11:01:50|10794.1|10791.3|10796.2|10792.2|10797.1|10793.3|10794.1|10791.2|26
1655722920000|2022-06-20 11:02:00|10796.1|10793.3|10794.1|10791.3|10796.1|10793.3|10793.1|10790.2|6
1655722930000|2022-06-20 11:02:10|10794|10791.2|10791.1|10788.3|10794.2|10791.2|10789.6|10786.8|10
1655722940000|2022-06-20 11:02:20|10792.1|10788.1|10795|10792.2|10796.2|10793.2|10790.6|10787.8|5
1655722950000|2022-06-20 11:02:30|10795.1|10792.3|10794.2|10790.2|10796.2|10792.3|10794.1|10790.2|7
1655722960000|2022-06-20 11:02:40|10794.1|10791.3|10792.2|10789.4|10796.2|10792.3|10792.2|10789.4|7
1655722970000|2022-06-20 11:02:50|10793.2|10789.2|10794.2|10790.2|10796.2|10792.3|10793.2|10787.7|7
1655722980000|2022-06-20 11:03:00|10793.2|10789.2|10793.1|10790.3|10795.2|10791.3|10792.1|10789.2|6
1655722990000|2022-06-20 11:03:10|10793.9|10791.1|10792.1|10789.3|10794.2|10791.1|10790.1|10787.1|7
1655723000000|2022-06-20 11:03:20|10792.2|10788.2|10790.2|10786.2|10792.2|10789.2|10788.1|10785.1|11
1655723010000|2022-06-20 11:03:30|10790.1|10787.3|10792.2|10788.2|10792.2|10788.3|10789.2|10786.2|4
1655723020000|2022-06-20 11:03:40|10792.3|10788.3|10792.1|10789.3|10793.2|10789.3|10791.2|10787.2|4
1655723030000|2022-06-20 11:03:50|10791.5|10788.7|10792.1|10788.1|10792.2|10788.7|10790.1|10787.2|1
1655723040000|2022-06-20 11:04:00|10793|10790.2|10792.1|10788.1|10794.5|10791.7|10791|10788.1|14
1655723050000|2022-06-20 11:04:10|10791|10788.2|10792.1|10788.1|10792.1|10788.2|10791|10787.6|2
1655723060000|2022-06-20 11:04:20|10790|10787.2|10792|10789.2|10792.2|10789.2|10790|10787.2|4
1655723070000|2022-06-20 11:04:30|10792.1|10788.1|10794|10791.2|10794.2|10791.2|10792.1|10788.1|6
1655723080000|2022-06-20 11:04:40|10794.2|10790.2|10792.2|10788.2|10794.2|10790.8|10791|10788.1|10
1655723090000|2022-06-20 11:04:50|10792.1|10788.1|10790.5|10787.7|10792.1|10788.6|10790|10787.1|13
1655723100000|2022-06-20 11:05:00|10791|10788.2|10791|10788.2|10791|10788.2|10790.5|10787.7|8
1655723110000|2022-06-20 11:05:10|10790.5|10787.7|10791|10788.2|10791|10788.2|10790.5|10787.7|4
1655723120000|2022-06-20 11:05:20|10790.6|10787.8|10790|10787.2|10790.6|10787.8|10790|10787.2|2
1655723130000|2022-06-20 11:05:30|10792|10789.2|10792.1|10788.1|10792.6|10789.2|10791|10788.1|10
1655723140000|2022-06-20 11:05:40|10791.1|10788.3|10791|10788.2|10791.2|10788.3|10791|10787.2|1
1655723150000|2022-06-20 11:05:50|10791.1|10787.1|10789|10786.2|10791.1|10788.2|10788.6|10785.8|3
1655723160000|2022-06-20 11:06:00|10790.1|10786.1|10795.2|10791.2|10795.2|10791.3|10790|10786.1|11
1655723170000|2022-06-20 11:06:10|10795|10792.2|10801.5|10798.7|10804|10801.2|10795|10791.2|76
1655723180000|2022-06-20 11:06:20|10802|10799.2|10801.5|10798.7|10802.1|10799.2|10800|10796.1|14
1655723190000|2022-06-20 11:06:30|10802|10799.2|10802|10799.2|10805.2|10802.2|10800.5|10797.1|14
1655723200000|2022-06-20 11:06:40|10802.5|10799.7|10800.1|10796.1|10805.2|10802.2|10800.1|10796.1|17
1655723210000|2022-06-20 11:06:50|10800|10797.2|10799|10796.2|10801.2|10798.2|10798|10795.1|11
1655723220000|2022-06-20 11:07:00|10800.9|10798.1|10799.1|10795.1|10801.1|10798.1|10798|10795.1|12
1655723230000|2022-06-20 11:07:10|10798|10795.2|10796|10793.2|10798|10795.2|10795.5|10792.7|6
1655723240000|2022-06-20 11:07:20|10796.5|10793.7|10793|10790.2|10796.5|10793.7|10792|10789.1|19
1655723250000|2022-06-20 11:07:30|10792.6|10789.8|10796.1|10792.1|10796.1|10793.2|10792|10789.1|13
1655723260000|2022-06-20 11:07:40|10795.1|10792.3|10799.1|10795.1|10800.1|10796.1|10795|10792.1|13
1655723270000|2022-06-20 11:07:50|10799.2|10795.2|10797|10794.2|10800.4|10797.6|10796|10793.1|13
1655723280000|2022-06-20 11:08:00|10798.1|10794.1|10797.1|10793.1|10798.1|10794.3|10796.1|10793.1|1
1655723290000|2022-06-20 11:08:10|10797|10794.2|10793|10790.2|10798.2|10795.2|10791|10788.2|14
1655723300000|2022-06-20 11:08:20|10793.2|10789.2|10792|10789.2|10793.2|10789.7|10791.2|10787.2|3
1655723310000|2022-06-20 11:08:30|10792.5|10789.7|10794.1|10790.1|10795.1|10791.2|10792.5|10789.7|3
1655723320000|2022-06-20 11:08:40|10792|10789.2|10789.2|10785.2|10793.2|10790.2|10789|10785.2|5
1655723330000|2022-06-20 11:08:50|10789.1|10785.1|10789.1|10785.1|10789.2|10786.2|10787.6|10784.1|5
1655723340000|2022-06-20 11:09:00|10789|10786.2|10786.2|10782.2|10789.1|10786.2|10784.6|10781.8|38
1655723350000|2022-06-20 11:09:10|10786|10783.2|10789.1|10785.1|10789.1|10785.1|10786|10783.1|13
1655723360000|2022-06-20 11:09:20|10787.2|10784.4|10789|10786.2|10790.1|10786.2|10787.1|10783.8|11
1655723370000|2022-06-20 11:09:30|10789.2|10785.2|10788|10785.2|10790.2|10787.2|10788|10784.2|10
1655723380000|2022-06-20 11:09:40|10788.2|10784.2|10784|10781.2|10788.2|10784.2|10784|10781.2|14
1655723390000|2022-06-20 11:09:50|10785.1|10781.1|10786|10783.2|10788.1|10784.2|10785.1|10781.1|3
1655723400000|2022-06-20 11:10:00|10787.1|10783.1|10782.1|10779.3|10787.1|10783.2|10782.1|10779.2|9
1655723410000|2022-06-20 11:10:10|10781.2|10778.4|10782.1|10778.1|10782.1|10779.2|10781|10778.1|7
1655723420000|2022-06-20 11:10:20|10781.1|10778.3|10783.1|10779.1|10784.1|10781.2|10780.1|10777.3|12
1655723430000|2022-06-20 11:10:30|10784|10780|10782.2|10779.4|10784.2|10781.2|10782.2|10779.4|5
1655723440000|2022-06-20 11:10:40|10781.6|10778.8|10781.1|10778.3|10782.5|10779.7|10780.6|10777.8|6
1655723450000|2022-06-20 11:10:50|10781|10778.2|10781|10778.2|10781|10778.2|10781|10778.2|2
1655723460000|2022-06-20 11:11:00|10782.1|10778.1|10779|10776.2|10783.1|10779.1|10778.5|10775.7|11
1655723470000|2022-06-20 11:11:10|10780.1|10776.1|10779|10776.2|10782.1|10779.2|10779|10776.1|24
1655723480000|2022-06-20 11:11:20|10779.5|10776.7|10778|10775.2|10780|10777.2|10777|10774.2|7
1655723490000|2022-06-20 11:11:30|10779.1|10775.1|10782.1|10778.1|10784.1|10780.2|10778|10774.6|16
1655723500000|2022-06-20 11:11:40|10781|10778.2|10780|10777.2|10781|10778.2|10779|10776.1|5
1655723510000|2022-06-20 11:11:50|10780.1|10777.3|10781.1|10777.1|10781.1|10778.2|10780|10776.1|4
1655723520000|2022-06-20 11:12:00|10781|10778.2|10782.1|10778.1|10782.1|10779.1|10780|10776.1|2
1655723530000|2022-06-20 11:12:10|10782|10779.2|10782|10779.2|10784.2|10781.2|10781.6|10778.6|6
1655723540000|2022-06-20 11:12:20|10783.1|10779.1|10784|10781.2|10784.5|10781.7|10782.9|10779.1|3
1655723550000|2022-06-20 11:12:30|10784.5|10781.7|10782.1|10779.3|10785|10782.2|10782|10778.6|5
1655723560000|2022-06-20 11:12:40|10782|10779.2|10784|10781.2|10785.1|10782.2|10782|10779.1|4
1655723570000|2022-06-20 11:12:50|10783|10780.2|10780.1|10776.1|10783.1|10780.2|10779|10776.1|2
1655723580000|2022-06-20 11:13:00|10780|10777.2|10780.1|10776.1|10781.1|10777.3|10780|10776.1|1
1655723590000|2022-06-20 11:13:10|10780|10777.2|10780|10777.2|10780|10777.2|10780|10777.2|0
1655723600000|2022-06-20 11:13:20|10781.1|10777.1|10781.9|10779.1|10781.9|10779.1|10779.9|10776.1|7
1655723610000|2022-06-20 11:13:30|10782|10779.2|10781|10778.2|10783|10779.7|10780.9|10777.1|4
1655723620000|2022-06-20 11:13:40|10780.6|10777.8|10782.9|10780.1|10783|10780.1|10779.9|10776.1|2
1655723630000|2022-06-20 11:13:50|10783|10780.2|10783.1|10779.1|10783.1|10780.2|10781.5|10778.7|4
1655723640000|2022-06-20 11:14:00|10783|10779|10780.1|10776.1|10783.1|10779.2|10780|10776.1|1
1655723650000|2022-06-20 11:14:10|10779.1|10776.3|10781.1|10777.1|10781.2|10778.2|10779|10776.2|7
1655723660000|2022-06-20 11:14:20|10780.9|10778.1|10780|10777.2|10781|10778.2|10780|10777.2|1
1655723670000|2022-06-20 11:14:30|10779|10776.2|10784|10781.2|10784|10781.2|10779|10776.1|3
1655723680000|2022-06-20 11:14:40|10784.5|10781.7|10789.9|10787.1|10789.9|10787.1|10784.5|10781|18
1655723690000|2022-06-20 11:14:50|10789|10786.2|10788.1|10784.1|10789.1|10786.2|10785.5|10782.7|11
1655723700000|2022-06-20 11:15:00|10788|10784|10793.1|10789.1|10794.1|10790.3|10787.9|10784|16
1655723710000|2022-06-20 11:15:10|10793|10790.2|10795|10792.2|10795.5|10792.7|10792.9|10787.5|10
1655723720000|2022-06-20 11:15:20|10795.5|10792.7|10798.1|10794.1|10798.1|10794.7|10794.5|10791.7|17
1655723730000|2022-06-20 11:15:30|10797.9|10795.1|10799.1|10795.1|10801.1|10798.2|10797.9|10794.1|28
1655723740000|2022-06-20 11:15:40|10799.5|10796.7|10799|10795|10800.1|10797.2|10798|10795|5
1655723750000|2022-06-20 11:15:50|10799.1|10795.1|10797.9|10795.1|10799.1|10795.2|10797|10794|1
1655723760000|2022-06-20 11:16:00|10798|10795.2|10796.9|10794.1|10799|10795.6|10792.2|10789.4|21
1655723770000|2022-06-20 11:16:10|10796.5|10793.7|10797|10793|10797.5|10794.1|10795|10792.1|3
1655723780000|2022-06-20 11:16:20|10796|10793.2|10795|10791|10797|10794.1|10794|10791|3
1655723790000|2022-06-20 11:16:30|10794|10791.2|10795|10791|10795|10791.2|10794|10791|2
1655723800000|2022-06-20 11:16:40|10794.9|10792.1|10795.1|10791.1|10796|10792.2|10794|10791|1
1655723810000|2022-06-20 11:16:50|10794|10791.2|10794.1|10790.1|10796.1|10793.1|10793|10789.6|10
1655723820000|2022-06-20 11:17:00|10794|10791.2|10790|10787.2|10794.1|10791.2|10788.5|10785.7|11
1655723830000|2022-06-20 11:17:10|10790.5|10787.7|10789.5|10786.7|10790.5|10787.7|10789.5|10786.7|1
1655723840000|2022-06-20 11:17:20|10790|10787.2|10787.9|10785.1|10790.1|10787.2|10787|10783.1|16
1655723850000|2022-06-20 11:17:30|10788|10785.2|10790.1|10786.1|10790.1|10786.2|10788|10784.1|2
1655723860000|2022-06-20 11:17:40|10788.1|10785.3|10786|10783.2|10788.1|10785.3|10786|10783.1|7
1655723870000|2022-06-20 11:17:50|10786.9|10784.1|10787|10784.2|10788.1|10784.2|10786.9|10784.1|2
1655723880000|2022-06-20 11:18:00|10788.1|10784.1|10788.1|10784.1|10788.1|10785.1|10787|10784.1|1
1655723890000|2022-06-20 11:18:10|10788|10785.2|10788|10785.2|10788|10785.2|10788|10785.2|0
1655723900000|2022-06-20 11:18:20|10789.1|10785.1|10788.9|10786.1|10789.1|10786.2|10788.9|10785.1|1
1655723910000|2022-06-20 11:18:30|10789|10786.2|10789|10786.2|10789.1|10786.2|10788.9|10785.1|2
1655723920000|2022-06-20 11:18:40|10789.4|10786.6|10789|10786.2|10789.5|10786.7|10787|10784.2|5
1655723930000|2022-06-20 11:18:50|10789.1|10785.1|10794|10791.2|10794|10791.2|10788|10785.1|13
1655723940000|2022-06-20 11:19:00|10793.4|10790.6|10796|10793.2|10796.1|10793.2|10793|10790.1|10
1655723950000|2022-06-20 11:19:10|10796.4|10793.6|10796|10793.2|10796.4|10793.6|10796|10793.2|5
1655723960000|2022-06-20 11:19:20|10797.8|10795|10796|10793.2|10798.1|10795.2|10796|10793.2|14
1655723970000|2022-06-20 11:19:30|10797.1|10793.1|10793.5|10790.7|10797.1|10793.2|10793.5|10790.7|10
1655723980000|2022-06-20 11:19:40|10793|10790.2|10796.1|10792.1|10796.1|10792.2|10793|10790.2|5
1655723990000|2022-06-20 11:19:50|10796|10793.2|10792.5|10789.7|10796.1|10793.2|10792|10789|6
1655724000000|2022-06-20 11:20:00|10793.8|10791|10797.1|10793.1|10798.1|10795.1|10793.8|10791|20
1655724010000|2022-06-20 11:20:10|10796.9|10794.1|10796|10793.2|10797|10794.2|10795.5|10792.7|7
1655724020000|2022-06-20 11:20:20|10796.1|10792.1|10798|10795.2|10798.5|10795.7|10795|10791.1|9
1655724030000|2022-06-20 11:20:30|10798.1|10794.1|10798.1|10794.1|10798.1|10795.2|10796.6|10793.8|14
1655724040000|2022-06-20 11:20:40|10797|10794.2|10797.1|10793.1|10799.1|10795.2|10796.1|10793|4
1655724050000|2022-06-20 11:20:50|10796.9|10794.1|10794|10791.2|10797.1|10794.2|10792.1|10789.3|26
1655724060000|2022-06-20 11:21:00|10794.5|10791.7|10793|10790.2|10795.1|10791.7|10792.1|10789.1|5
1655724070000|2022-06-20 11:21:10|10794.1|10790.1|10794|10791.2|10796.1|10792.6|10793.9|10790.1|16
1655724080000|2022-06-20 11:21:20|10795|10791|10797|10794.2|10798|10795.2|10794|10791|8
1655724090000|2022-06-20 11:21:30|10796.1|10792.1|10798.1|10794.1|10798.1|10794.2|10794|10791|7
1655724100000|2022-06-20 11:21:40|10798|10795.2|10799|10796.2|10800.1|10797.2|10798|10795.2|6
1655724110000|2022-06-20 11:21:50|10800.3|10797.5|10801.9|10799.1|10803.1|10800.2|10800.3|10797.5|8
1655724120000|2022-06-20 11:22:00|10802|10799.2|10801.1|10797.1|10804|10801.2|10800|10797.1|25
1655724130000|2022-06-20 11:22:10|10802.1|10798.1|10801.1|10797.1|10802.1|10799.2|10800|10797|4
1655724140000|2022-06-20 11:22:20|10800.2|10796.2|10799.1|10795.1|10800.2|10796.3|10799.1|10795.1|6
1655724150000|2022-06-20 11:22:30|10798.9|10796.1|10798.1|10794.1|10799.1|10796.2|10797|10794.1|2
1655724160000|2022-06-20 11:22:40|10797|10794.2|10796.1|10793.3|10798.5|10795.7|10796.1|10793.3|15
1655724170000|2022-06-20 11:22:50|10796|10793.2|10795.2|10791.2|10796.2|10793.3|10794.1|10791.1|4
1655724180000|2022-06-20 11:23:00|10794.1|10791.3|10796.1|10793.3|10796.1|10793.3|10794.1|10790.2|15
1655724190000|2022-06-20 11:23:10|10798.1|10794.1|10805.1|10801.1|10805.6|10802.3|10798.1|10794.1|71
1655724200000|2022-06-20 11:23:20|10805|10802.2|10816.1|10812.1|10821.3|10815.2|10805|10802.2|203
1655724210000|2022-06-20 11:23:30|10815.1|10812.3|10816.1|10812.1|10817.6|10813.2|10815|10809.6|7
1655724220000|2022-06-20 11:23:40|10815.1|10811.1|10813|10810.2|10815.1|10812.2|10813|10809.1|22
1655724230000|2022-06-20 11:23:50|10814|10810|10814|10811.2|10816.1|10812.1|10814|10810|6
1655724240000|2022-06-20 11:24:00|10813.9|10811.1|10813|10810.2|10814.1|10811.2|10812.9|10809.1|8
1655724250000|2022-06-20 11:24:10|10812.5|10809.7|10814.1|10810.1|10816.4|10813.6|10811|10808.1|11
1655724260000|2022-06-20 11:24:20|10813.9|10811.1|10814.5|10811.7|10816|10812.2|10813.9|10810.1|4
1655724270000|2022-06-20 11:24:30|10814|10811.2|10812.9|10810.1|10814|10811.2|10811.9|10809.1|7
1655724280000|2022-06-20 11:24:40|10813|10810.2|10814.9|10812.1|10816|10812.2|10810.9|10808.1|11
1655724290000|2022-06-20 11:24:50|10815.4|10812.6|10815|10811|10816|10813.1|10814.1|10811|2
1655724300000|2022-06-20 11:25:00|10814.9|10812.1|10814.1|10810.1|10815.1|10812.1|10811.4|10808.1|9
1655724310000|2022-06-20 11:25:10|10814|10810|10813.9|10811.1|10814|10811.1|10813|10810|1
1655724320000|2022-06-20 11:25:20|10815.9|10811.9|10813.9|10811.1|10816.1|10813.1|10813.9|10811|9
1655724340000|2022-06-20 11:25:40|10815.7|10812.9|10814.9|10812.1|10816.1|10813.1|10814.9|10811|6
1655724350000|2022-06-20 11:25:50|10816|10812|10816|10812|10817.5|10814.1|10814.9|10811.1|11
1655724360000|2022-06-20 11:26:00|10815.9|10813.1|10814.9|10812.1|10815.9|10813.1|10814.9|10811.1|5
1655724370000|2022-06-20 11:26:10|10815.4|10812.6|10811.9|10809.1|10815.4|10812.6|10810.9|10808|17
1655724380000|2022-06-20 11:26:20|10811.1|10808.3|10810.9|10808.1|10811.1|10808.3|10809.4|10806.6|9
1655724390000|2022-06-20 11:26:30|10810.1|10807.3|10806.1|10803.3|10812|10809.1|10805.1|10801.2|20
1655724400000|2022-06-20 11:26:40|10806.2|10802.2|10806.1|10802.1|10806.6|10803.3|10805.1|10801.2|12
1655724410000|2022-06-20 11:26:50|10805.3|10801.3|10804.1|10800.1|10805.3|10802.2|10802|10798.1|13
1655724420000|2022-06-20 11:27:00|10805.1|10801.1|10804.1|10800.1|10805.1|10802.2|10803|10800.1|11
1655724430000|2022-06-20 11:27:10|10804|10801.2|10802.2|10798.2|10806.6|10803.2|10802|10798.2|9
1655724440000|2022-06-20 11:27:20|10802.9|10800.1|10804|10801.2|10804.1|10801.2|10802.2|10799.1|3
1655724450000|2022-06-20 11:27:30|10804.1|10800.1|10801|10798.2|10804.1|10800.3|10801|10798.1|11
1655724460000|2022-06-20 11:27:40|10804.1|10800.1|10807.1|10803.1|10808.1|10805.2|10802.7|10799.9|10
1655724470000|2022-06-20 11:27:50|10807|10804.2|10807|10804.2|10808.1|10804.2|10806|10802.2|3
1655724480000|2022-06-20 11:28:00|10807.1|10803.1|10812.1|10808.1|10813.1|10809.2|10806.5|10803.1|21
1655724490000|2022-06-20 11:28:10|10812|10809.2|10810.1|10806.1|10812|10809.2|10808.5|10805.1|4
1655724500000|2022-06-20 11:28:20|10811|10807|10811|10808.2|10812.1|10809.2|10809|10806.2|8
1655724510000|2022-06-20 11:28:30|10812|10808|10813|10809|10813|10809.2|10811|10808|6
1655724520000|2022-06-20 11:28:40|10812|10809.2|10812.5|10809.7|10813.4|10810.6|10811|10808.1|10
1655724530000|2022-06-20 11:28:50|10813|10810.2|10813|10810.2|10813|10810.2|10813|10810.2|0
1655724540000|2022-06-20 11:29:00|10811.2|10808.4|10813.1|10809.1|10813.1|10809.2|10811.2|10808.1|4
1655724550000|2022-06-20 11:29:10|10812|10809.2|10811|10808.2|10813.1|10809.2|10811|10808.1|11
1655724560000|2022-06-20 11:29:20|10812.1|10808.1|10811.2|10807.2|10812.1|10809.2|10811|10807.2|2
1655724570000|2022-06-20 11:29:30|10810.1|10807.3|10810|10807.2|10812|10809.2|10809|10806.1|5
1655724580000|2022-06-20 11:29:40|10810.2|10806.2|10809.1|10805.1|10810.2|10806.3|10808|10804.6|1
1655724590000|2022-06-20 11:29:50|10809|10806.2|10809.1|10805.1|10810.1|10807.2|10809|10805.1|0
1655724600000|2022-06-20 11:30:00|10809|10806.2|10809.1|10805.1|10809.2|10806.2|10808|10805.1|9
1655724610000|2022-06-20 11:30:10|10808|10805.2|10809|10806.2|10809.5|10806.7|10807|10804.2|9
1655724620000|2022-06-20 11:30:20|10810|10807.2|10810|10807.2|10811|10808.2|10809|10806.1|9
1655724630000|2022-06-20 11:30:30|10811.1|10807.1|10810|10807.2|10811.2|10808.2|10810|10807.1|10
1655724640000|2022-06-20 11:30:40|10809.6|10806.8|10819.1|10815.1|10819.1|10816.2|10808.9|10806.1|47
1655724650000|2022-06-20 11:30:50|10818|10815.2|10818.2|10814.2|10819.1|10816.1|10817.5|10814.2|20
1655724660000|2022-06-20 11:31:00|10817.1|10814.3|10824.1|10820.1|10824.1|10821.2|10817|10813.1|47
1655724670000|2022-06-20 11:31:10|10824|10821.2|10827|10824.2|10827.5|10824.7|10823.6|10820.8|70
1655724680000|2022-06-20 11:31:20|10827.1|10824.3|10828|10825.2|10829.5|10826.7|10827.1|10824.1|25
1655724690000|2022-06-20 11:31:30|10827|10824.2|10820|10817.2|10827|10824.2|10819|10816.2|31
1655724700000|2022-06-20 11:31:40|10819.1|10816.3|10815.1|10812.3|10820.2|10816.3|10814.6|10811.8|18
1655724710000|2022-06-20 11:31:50|10814.6|10811.8|10811.2|10807.2|10814.6|10811.8|10809.6|10806.3|24
1655724720000|2022-06-20 11:32:00|10810|10806.6|10812|10809.2|10814.6|10809.3|10810|10806.6|11
1655724730000|2022-06-20 11:32:10|10812.1|10809.3|10812.1|10808.1|10813.2|10809.3|10810|10807.1|9
1655724740000|2022-06-20 11:32:20|10812|10809.2|10809.2|10805.2|10812.5|10809.7|10806.1|10802.3|33
1655724750000|2022-06-20 11:32:30|10809.3|10805.3|10809.2|10805.2|10809.3|10806.3|10807.1|10804.2|13
1655724770000|2022-06-20 11:32:50|10808.2|10805.4|10810.1|10807.3|10810.2|10807.3|10808.2|10805.4|7
1655724780000|2022-06-20 11:33:00|10809.6|10806.8|10807.2|10804.4|10810.2|10806.8|10806.6|10803.8|26
1655724790000|2022-06-20 11:33:10|10807.1|10804.3|10811.1|10808.3|10811.7|10808.3|10807.1|10804.3|12
1655724800000|2022-06-20 11:33:20|10811.3|10808.5|10819|10816.2|10822.5|10819.7|10811.3|10808.5|45
1655724810000|2022-06-20 11:33:30|10820.1|10816.1|10825.1|10822.3|10826.2|10822.3|10819|10815.2|8
1655724820000|2022-06-20 11:33:40|10826.2|10822.2|10830|10827.2|10830.2|10827.2|10826|10820.7|39
1655724830000|2022-06-20 11:33:50|10830.1|10826.1|10829.1|10826.3|10830.4|10827.6|10828.6|10825.8|14
1655724840000|2022-06-20 11:34:00|10829|10826.2|10826|10823.2|10829.1|10826.2|10824.6|10821.8|31
1655724850000|2022-06-20 11:34:10|10827.9|10823.9|10826|10823.2|10828.1|10824.3|10826|10823.1|7
1655724860000|2022-06-20 11:34:20|10825|10822.2|10824.2|10820.2|10827.2|10824.2|10822.1|10819.1|12
1655724870000|2022-06-20 11:34:30|10824.1|10820.1|10824.2|10820.2|10824.2|10821.2|10823.1|10820.1|2
1655724880000|2022-06-20 11:34:40|10824|10821.2|10824.2|10820.2|10826.6|10822.5|10822.6|10818.6|13
1655724890000|2022-06-20 11:34:50|10826.6|10818.6|10824.2|10820.2|10827.2|10821.3|10822.1|10818.6|9
1655724900000|2022-06-20 11:35:00|10824.1|10821.3|10828.1|10824.1|10829|10826.2|10824|10820.2|73
1655724910000|2022-06-20 11:35:10|10827|10824.2|10837|10834.2|10837.2|10834.2|10827|10823.6|101
1655724920000|2022-06-20 11:35:20|10837.2|10833.2|10833|10830.2|10837.2|10833.3|10833|10830.2|13
1655724930000|2022-06-20 11:35:30|10833.5|10830.7|10836|10833.2|10837.2|10834.2|10832|10828.2|13
1655724940000|2022-06-20 11:35:40|10837.1|10833.1|10833|10830.2|10837.1|10833.2|10833|10830.1|5
1655724950000|2022-06-20 11:35:50|10832|10829.2|10832.1|10829.3|10832.2|10829.3|10832|10828.2|5
1655724960000|2022-06-20 11:36:00|10833.1|10829.1|10830.2|10826.2|10833.2|10830.3|10830.1|10826.2|28
1655724970000|2022-06-20 11:36:10|10829.1|10826.3|10833.1|10829.1|10833.1|10830.2|10827.5|10824.7|28
1655724980000|2022-06-20 11:36:20|10832.1|10829.3|10834.1|10831.3|10834.4|10831.6|10832.1|10829.3|5
1655724990000|2022-06-20 11:36:30|10835.8|10833|10838.1|10834.1|10844.5|10840.2|10835.8|10833|52
1655725000000|2022-06-20 11:36:40|10837.1|10834.3|10834|10831.2|10837.7|10834.3|10833.9|10830.2|9
1655725010000|2022-06-20 11:36:50|10834.4|10831.6|10837|10833|10838|10835.2|10834.4|10831.6|15
1655725020000|2022-06-20 11:37:00|10837.1|10833.1|10846.1|10842.1|10846.1|10842.6|10836.1|10833.1|27
1655725030000|2022-06-20 11:37:10|10846|10842|10844|10840|10846.8|10844|10842.9|10839.1|44
1655725040000|2022-06-20 11:37:20|10844.1|10840.1|10846.1|10843.3|10847.1|10843.3|10841|10837.1|22
1655725050000|2022-06-20 11:37:30|10845.6|10842.8|10845.1|10842.3|10847.5|10844.1|10845.1|10842.3|11
1655725060000|2022-06-20 11:37:40|10846.1|10842.1|10847.2|10843.2|10848.2|10845.2|10843.2|10840.4|79
1655725070000|2022-06-20 11:37:50|10846|10842.3|10845.1|10842.3|10846|10842.3|10844.2|10841.2|3
1655725080000|2022-06-20 11:38:00|10845.5|10842.7|10848.1|10845.3|10852.6|10847.2|10845.5|10842.7|35
1655725090000|2022-06-20 11:38:10|10849.2|10845.2|10851|10848.2|10851.1|10848.3|10848.5|10845.1|10
1655725100000|2022-06-20 11:38:20|10852|10848|10850.1|10846.1|10852.1|10848.2|10849|10846.1|8
1655725110000|2022-06-20 11:38:30|10849|10846.2|10848|10845.2|10850|10847.2|10847|10844.1|24
1655725120000|2022-06-20 11:38:40|10847|10844.2|10847.1|10843.1|10848.1|10845.2|10846|10842.6|19
1655725130000|2022-06-20 11:38:50|10846.1|10843.3|10843|10840.2|10847.1|10843.7|10843|10840.1|16
1655725140000|2022-06-20 11:39:00|10842.5|10839.7|10850|10847.2|10850|10847.2|10842.5|10839.7|18
1655725150000|2022-06-20 11:39:10|10850.1|10846.1|10848|10845.2|10851|10847.2|10848|10845.1|11
1655725160000|2022-06-20 11:39:20|10848.9|10846.1|10849.1|10845.1|10850|10846.2|10848.1|10845.1|3
1655725170000|2022-06-20 11:39:30|10849|10846.2|10850.1|10846.1|10851|10847.2|10849|10846.1|9
1655725180000|2022-06-20 11:39:40|10849.1|10846.3|10846.6|10843.8|10849.1|10846.3|10846.6|10843.8|8
1655725190000|2022-06-20 11:39:50|10846.5|10843.7|10846.5|10843.7|10847|10844.2|10846.5|10843.7|2
1655725200000|2022-06-20 11:40:00|10847|10844.2|10847.1|10843.1|10850|10846|10846|10842.1|17
1655725210000|2022-06-20 11:40:10|10847|10844.2|10845.9|10843.1|10847.1|10844.2|10844.5|10841.6|6
1655725220000|2022-06-20 11:40:20|10846.1|10842.1|10845.1|10841.1|10846.1|10842.6|10844|10840.6|2
1655725230000|2022-06-20 11:40:30|10844|10841.2|10842.1|10838.1|10844|10841.2|10840.1|10837.3|14
1655725240000|2022-06-20 11:40:40|10841|10838.2|10844.1|10840.1|10844.1|10841.2|10841|10838.1|11
1655725250000|2022-06-20 11:40:50|10843|10840.2|10840|10837.2|10844.1|10841.2|10839.5|10836.7|44
1655725260000|2022-06-20 11:41:00|10840.5|10837.7|10846|10843.2|10846.1|10843.2|10839.4|10836.6|26
1655725270000|2022-06-20 11:41:10|10845.1|10842.3|10844.1|10840.1|10845.5|10842.7|10843|10839.6|19
1655725280000|2022-06-20 11:41:20|||||||||3
1655725290000|2022-06-20 11:41:30|10844|10841.2|10844.1|10840.1|10845.1|10842.2|10843|10840.1|9
1655725300000|2022-06-20 11:41:40|10844|10841.2|10844.1|10840.1|10845.1|10841.2|10843|10840.1|4
1655725310000|2022-06-20 11:41:50|10843.1|10840.3|10840.9|10838.1|10843.1|10840.3|10840|10837|16
1655725320000|2022-06-20 11:42:00|10841|10838.2|10841|10838.2|10841.1|10838.2|10839.4|10836.6|6
1655725330000|2022-06-20 11:42:10|10840.5|10837.7|10839|10836.2|10840.5|10837.7|10838|10835|9
1655725340000|2022-06-20 11:42:20|10839.1|10835.1|10835|10832.2|10839.1|10835.7|10833|10830.1|26
1655725350000|2022-06-20 11:42:30|10834|10831.2|10829.6|10826.8|10836.1|10833.1|10829.6|10825.1|44
1655725360000|2022-06-20 11:42:40|10829.1|10826.3|10825.1|10822.3|10829.2|10826.3|10825.1|10822.2|93
1655725370000|2022-06-20 11:42:50|10826|10823.2|10831.2|10827.2|10831.2|10828.2|10826|10823.2|24
1655725380000|2022-06-20 11:43:00|10830.1|10827.3|10832.1|10828.1|10832.2|10828.7|10826.6|10823.8|25
1655725390000|2022-06-20 11:43:10|10831.1|10828.3|10832.2|10828.2|10832.2|10829.3|10829.1|10826.2|39
1655725400000|2022-06-20 11:43:20|10831.3|10827.3|10832.2|10828.2|10834.1|10831.2|10831.1|10827.2|40
1655725410000|2022-06-20 11:43:30|10831.1|10828.3|10831.1|10828.3|10831.6|10828.8|10831.1|10828.3|0
1655725420000|2022-06-20 11:43:40|10830.2|10827.4|10827.1|10824.3|10830.2|10827.4|10826.6|10823.8|6
1655725430000|2022-06-20 11:43:50|10828.2|10824.2|10828.2|10824.2|10828.2|10825.3|10826.7|10823.9|22
1655725440000|2022-06-20 11:44:00|10827.1|10824.3|10830.5|10827.7|10832.7|10828.3|10827.1|10824.3|12
1655725450000|2022-06-20 11:44:10|10830.6|10827.8|10832.1|10828.1|10833.2|10829.2|10830.6|10827.1|5
1655725460000|2022-06-20 11:44:20|10832|10829.2|10834.1|10831.3|10834.6|10831.3|10832|10829.2|3
1655725470000|2022-06-20 11:44:30|10835|10832.2|10834.2|10830.2|10835.2|10832.2|10834.1|10830.2|2
1655725480000|2022-06-20 11:44:40|10833.1|10830.3|10834.1|10831.3|10834.1|10831.3|10833.1|10830.3|2
1655725490000|2022-06-20 11:44:50|10836.2|10832.2|10838.1|10834.1|10839|10835.2|10835.6|10832.2|12
1655725500000|2022-06-20 11:45:00|10838|10835.2|10840.1|10837.3|10840.2|10837.3|10838|10835.1|11
1655725510000|2022-06-20 11:45:10|10841|10838.2|10840.1|10837.3|10841.2|10838.3|10840.1|10837.2|5
1655725520000|2022-06-20 11:45:20|10841.9|10839.1|10842.1|10839.3|10842.2|10839.3|10841.2|10837.2|5
1655725530000|2022-06-20 11:45:30|10840.1|10837.3|10839.1|10836.3|10840.1|10837.3|10839|10836.2|5
1655725540000|2022-06-20 11:45:40|10839.2|10835.2|10836.1|10833.3|10839.7|10836.3|10834.2|10831.1|10
1655725550000|2022-06-20 11:45:50|10835.2|10832.4|10834.2|10830.2|10835.7|10832.4|10833.1|10827.7|3
1655725560000|2022-06-20 11:46:00|10834.1|10831.3|10838.2|10834.2|10839.2|10836.3|10834.1|10831.3|17
1655725570000|2022-06-20 11:46:10|10837.2|10833.2|10837.2|10833.2|10839.2|10835.3|10837|10833.2|26
1655725580000|2022-06-20 11:46:20|10836.3|10832.3|10836.1|10833.3|10836.3|10833.3|10835|10831.2|3
1655725590000|2022-06-20 11:46:30|10834.1|10831.3|10834.1|10831.3|10834.2|10831.3|10833.6|10830.2|8
1655725600000|2022-06-20 11:46:40|10832.3|10829.5|10832.2|10828.2|10832.3|10829.5|10831.1|10827.2|7
1655725610000|2022-06-20 11:46:50|10832|10829.2|10829.2|10825.2|10832.1|10829.3|10828.1|10825.2|11
1655725620000|2022-06-20 11:47:00|10828.2|10825.4|10830.1|10827.3|10831.1|10828.3|10827.1|10824.2|16
1655725630000|2022-06-20 11:47:10|10830.2|10826.2|10828.1|10825.3|10830.2|10826.2|10828.1|10825.2|0
1655725640000|2022-06-20 11:47:20|10828.2|10824.2|10827.2|10824.4|10828.2|10825.3|10827.1|10824.2|5
1655725650000|2022-06-20 11:47:30|10827.1|10824.3|10828.1|10825.3|10828.2|10825.3|10827.1|10824.2|4
1655725660000|2022-06-20 11:47:40|10829.1|10825.1|10828.1|10825.3|10829.2|10826.3|10828.1|10825.1|6
1655725670000|2022-06-20 11:47:50|10827.2|10824.4|10826.3|10822.3|10827.3|10824.4|10821.3|10817.4|93
1655725680000|2022-06-20 11:48:00|10825.4|10821.4|10826.3|10822.3|10827.7|10823.4|10825.3|10819.7|8
1655725690000|2022-06-20 11:48:10|10825.4|10821.4|10824.3|10820.3|10825.4|10821.8|10822.7|10819.9|12
1655725700000|2022-06-20 11:48:20|10824.2|10821.4|10824.2|10821.4|10824.3|10821.4|10823.2|10820.2|5
1655725710000|2022-06-20 11:48:30|10824.3|10820.3|10825.2|10822.4|10825.7|10822.9|10824.2|10820.3|8
1655725720000|2022-06-20 11:48:40|10825.3|10821.3|10825.2|10822.4|10826.3|10823.4|10824.2|10821.3|7
1655725730000|2022-06-20 11:48:50|10826.2|10822.2|10828.2|10824.2|10829.2|10825.3|10826.2|10822.2|7
1655725740000|2022-06-20 11:49:00|10828.3|10824.3|10830.2|10827.4|10833.7|10828.2|10827.1|10824.3|26
1655725750000|2022-06-20 11:49:10|10831.2|10827.2|10831.2|10828.4|10832.3|10829.4|10831.1|10827.2|5
1655725760000|2022-06-20 11:49:20|10831.3|10827.3|10830.2|10827.4|10831.3|10827.9|10829.4|10825.4|5
1655725770000|2022-06-20 11:49:30|10831.1|10828.3|10832.1|10829.3|10835.3|10832.4|10831.1|10828.3|16
1655725780000|2022-06-20 11:49:40|10831.7|10828.9|10830.3|10827.5|10832.3|10828.9|10830.3|10827.3|7
1655725790000|2022-06-20 11:49:50|10831.3|10827.3|10831.2|10828.4|10831.7|10828.9|10830.2|10827.3|5
1655725800000|2022-06-20 11:50:00|10831.7|10828.9|10833.2|10830.4|10837.3|10834.4|10831.7|10828.9|14
1655725810000|2022-06-20 11:50:10|10834.3|10830.3|10833.2|10830.4|10834.3|10831.4|10833.2|10830.3|8
1655725820000|2022-06-20 11:50:20|10834.2|10831.4|10834.3|10830.3|10837.3|10834.4|10833.2|10830.3|4
1655725830000|2022-06-20 11:50:30|10834.1|10831.3|10838.3|10834.3|10839.3|10836.4|10834.1|10831.3|9
1655725840000|2022-06-20 11:50:40|10838.1|10835.3|10840.3|10836.3|10840.5|10837.7|10837.2|10834.2|7
1655725850000|2022-06-20 11:50:50|10840.1|10837.3|10842.2|10839.4|10842.3|10839.4|10839.2|10836.3|12
1655725860000|2022-06-20 11:51:00|10842.3|10838.3|10839.2|10836.4|10843.1|10840.3|10838.2|10834.8|9
1655725870000|2022-06-20 11:51:10|10839.6|10836.8|10839.8|10835.8|10840.5|10837.7|10839.2|10835.8|6
1655725880000|2022-06-20 11:51:20|10839.2|10836.4|10838.2|10835.4|10839.3|10836.4|10838.2|10834.3|7
1655725890000|2022-06-20 11:51:30|10837.2|10834.4|10836.2|10833.4|10837.3|10834.4|10836.2|10832.3|12
1655725900000|2022-06-20 11:51:40|10836.3|10832.3|10836.3|10832.3|10836.3|10833.4|10835.2|10832.3|3
1655725910000|2022-06-20 11:51:50|10836.2|10833.4|10831.2|10827.2|10836.2|10833.4|10829.2|10826.2|21
1655725920000|2022-06-20 11:52:00|10831.1|10828.3|10833.1|10830.3|10833.3|10830.3|10830.6|10827.2|26
1655725930000|2022-06-20 11:52:10|10832.7|10829.9|10835.1|10832.3|10836.6|10833.8|10832.7|10829.9|19
1655725940000|2022-06-20 11:52:20|10836.1|10833.3|10836.3|10833.5|10837.2|10834.2|10836.1|10833.2|8
1655725950000|2022-06-20 11:52:30|10836.2|10833.4|10836.1|10833.3|10838.3|10835.3|10836.1|10833.2|13
1655725960000|2022-06-20 11:52:40|10836.6|10833.8|10838.2|10834.2|10838.2|10834.3|10836.1|10833.3|3
1655725970000|2022-06-20 11:52:50|10836.8|10834|10839.1|10836.3|10839.1|10836.3|10836.8|10834|2
1655725980000|2022-06-20 11:53:00|10838.1|10835.3|10839.1|10836.3|10839.2|10836.3|10838.1|10835.2|7
1655725990000|2022-06-20 11:53:10|10838.7|10835.9|10836.2|10833.4|10839.2|10836.3|10835.8|10833|18
1655726000000|2022-06-20 11:53:20|10837.2|10833.2|10842.1|10839.3|10842.1|10839.3|10836.2|10832.9|23
1655726010000|2022-06-20 11:53:30|10842.6|10839.8|10840.6|10837.8|10843.6|10840.8|10840.6|10837.8|15
1655726020000|2022-06-20 11:53:40|10840.2|10837.4|10841.2|10837.2|10841.2|10837.8|10839.2|10836.4|5
1655726030000|2022-06-20 11:53:50|10840.1|10837.3|10842.2|10838.2|10842.2|10838.3|10840.1|10837.2|1
1655726040000|2022-06-20 11:54:00|10841.3|10837.3|10839.1|10836.3|10842.6|10839.8|10839.1|10836.2|7
1655726050000|2022-06-20 11:54:10|10840.2|10836.2|10839.3|10835.3|10840.2|10836.4|10839.1|10835.3|0
1655726060000|2022-06-20 11:54:20|10839.6|10836.8|10840.3|10836.3|10842.3|10839.3|10838.7|10835.9|8
1655726070000|2022-06-20 11:54:30|10840.1|10837.3|10839.2|10836.4|10841.3|10838.3|10839.1|10836.3|7
1655726080000|2022-06-20 11:54:40|10838.2|10834.2|10838.1|10835.3|10838.2|10835.3|10835.6|10832.8|1
1655726090000|2022-06-20 11:54:50|10838.3|10834.3|10836.2|10833.4|10838.3|10835.3|10836.2|10833.4|4
1655726100000|2022-06-20 11:55:00|10835.5|10831.5|10834.2|10831.4|10835.5|10832.1|10832.2|10829.2|16
1655726110000|2022-06-20 11:55:10|10833.5|10829.5|10834.2|10831.4|10834.3|10831.4|10833.5|10829.5|12
1655726120000|2022-06-20 11:55:20|10833.7|10830.9|10834.2|10831.4|10834.2|10831.4|10833.7|10830.9|3
1655726130000|2022-06-20 11:55:30|10834.3|10830.3|10832.2|10829.4|10834.3|10831.4|10832.2|10829.4|4
1655726140000|2022-06-20 11:55:40|10834|10831.2|10835.1|10832.3|10835.1|10832.3|10834|10830.2|5
1655726150000|2022-06-20 11:55:50|10835.3|10831.3|10833.3|10829.3|10835.3|10831.4|10830.3|10827.3|8
1655726160000|2022-06-20 11:56:00|10833.2|10830.4|10833.1|10830.3|10837.6|10834.8|10833.1|10830.3|41
1655726170000|2022-06-20 11:56:10|10834.2|10830.2|10834.2|10830.2|10835.2|10831.3|10833.1|10830.2|4
1655726180000|2022-06-20 11:56:20|10833.1|10830.3|10827.2|10823.2|10833.3|10830.3|10826.1|10823.2|26
1655726190000|2022-06-20 11:56:30|10827.3|10823.3|10829.1|10826.3|10829.2|10826.3|10825.1|10822.2|18
1655726200000|2022-06-20 11:56:40|10828.2|10825.4|10830.2|10826.2|10831.2|10828.3|10828.1|10825.2|14
1655726210000|2022-06-20 11:56:50|10829.3|10825.3|10829.3|10825.3|10830.3|10827.5|10828.1|10825.2|20
1655726220000|2022-06-20 11:57:00|10829.2|10825.2|10839.1|10836.3|10839.3|10836.3|10829.2|10825.2|25
1655726230000|2022-06-20 11:57:10|10840.2|10836.2|10839.1|10836.3|10841.1|10838.3|10839.1|10835.3|24
1655726240000|2022-06-20 11:57:20|10840.1|10837.3|10839.6|10836.8|10841.2|10838.3|10839.6|10836.8|1
1655726250000|2022-06-20 11:57:30|10839.1|10836.3|10838.1|10835.3|10839.3|10836.3|10838.1|10834.2|0
1655726260000|2022-06-20 11:57:40|10839|10836.2|10837.2|10833.2|10839.2|10836.3|10837.1|10833.2|3
1655726270000|2022-06-20 11:57:50|10837.1|10834.3|10836.3|10832.3|10837.1|10834.3|10836.1|10832.3|2
1655726280000|2022-06-20 11:58:00|10835.2|10832.4|10838.2|10834.2|10838.2|10835.3|10835.1|10832.3|14
1655726290000|2022-06-20 11:58:10|10837.3|10833.3|10837.3|10833.3|10837.3|10834.3|10837.1|10833.2|0
1655726300000|2022-06-20 11:58:20|10837.6|10834.8|10835.1|10832.3|10837.6|10834.8|10835.1|10832.3|3
1655726310000|2022-06-20 11:58:30|10836.2|10832.2|10832.3|10828.3|10836.2|10832.8|10832.1|10828.3|4
1655726320000|2022-06-20 11:58:40|10832.1|10829.3|10829.1|10826.3|10832.1|10829.3|10828.6|10825.8|6
1655726330000|2022-06-20 11:58:50|10829.5|10826.7|10831.2|10827.2|10832.2|10829.3|10829.5|10826.7|11
1655726340000|2022-06-20 11:59:00|10831.1|10828.3|10831.1|10828.3|10832.1|10829.3|10829.1|10826.2|10
1655726350000|2022-06-20 11:59:10|10830.6|10827.8|10831.1|10828.3|10831.1|10828.3|10830.6|10827.8|3
1655726360000|2022-06-20 11:59:20|10832.1|10829.3|10832.2|10828.2|10833.1|10830.3|10831.1|10828.2|15
1655726370000|2022-06-20 11:59:30|10831.1|10828.3|10831.1|10828.3|10832.2|10829.2|10830|10826.2|7
1655726380000|2022-06-20 11:59:40|10831.6|10828.8|10832.1|10829.3|10832.1|10829.3|10831.6|10828.8|10
1655726390000|2022-06-20 11:59:50|10831.3|10827.3|10832.3|10828.3|10832.3|10828.3|10829.6|10826.8|8
1655726400000|2022-06-20 12:00:00|10832.2|10828.2|10840.1|10837.3|10841.1|10838.3|10830.1|10827.2|39
1655726410000|2022-06-20 12:00:10|10840.6|10837.8|10839.1|10836.3|10840.6|10837.8|10838.1|10835.3|7
1655726420000|2022-06-20 12:00:20|10840|10837.2|10835.1|10832.3|10840.1|10837.3|10835.1|10832.2|7
1655726430000|2022-06-20 12:00:30|10836.6|10833.8|10837.1|10834.3|10837.1|10834.3|10835.8|10833|5
1655726440000|2022-06-20 12:00:40|10837.6|10834.8|10842.6|10839.8|10842.6|10839.8|10837.6|10834.8|9
1655726450000|2022-06-20 12:00:50|10843.1|10840.3|10848.1|10844.1|10848.1|10845.2|10843.1|10840.3|59
1655726460000|2022-06-20 12:01:00|10848|10845.2|10846.1|10843.3|10848|10845.2|10846.1|10843.1|11
1655726470000|2022-06-20 12:01:10|10847.1|10843.1|10842|10839.2|10847.6|10844.6|10841.9|10838.1|18
1655726480000|2022-06-20 12:01:20|10842.5|10839.7|10844|10841.2|10844|10841.2|10842.5|10839.1|7
1655726490000|2022-06-20 12:01:30|10844.1|10840.1|10841.5|10838.7|10846.4|10843.6|10841.5|10838.7|25
1655726500000|2022-06-20 12:01:40|10841|10838.2|10842.2|10838.2|10842.2|10839.3|10838|10835.1|38
1655726510000|2022-06-20 12:01:50|10842|10839.2|10841.1|10838.3|10842.1|10839.3|10841|10837.3|4
1655726520000|2022-06-20 12:02:00|10842.1|10839.3|10840.2|10837.4|10842.2|10839.3|10840.2|10837.2|7
1655726530000|2022-06-20 12:02:10|10841.1|10838.3|10846.1|10843.3|10846.6|10843.8|10841.1|10838.3|16
1655726540000|2022-06-20 12:02:20|10846.3|10842.3|10843.1|10840.3|10846.3|10842.4|10840.1|10837.3|13
1655726550000|2022-06-20 12:02:30|10843.6|10840.8|10840.1|10837.3|10844.1|10841.3|10840.1|10837.3|8
1655726560000|2022-06-20 12:02:40|10840.2|10837.4|10846.1|10843.3|10846.1|10843.3|10840.2|10837.3|17
1655726570000|2022-06-20 12:02:50|10846.5|10843.7|10848.1|10845.3|10848.1|10845.3|10846.1|10843.3|20
1655726580000|2022-06-20 12:03:00|10847.6|10844.8|10848.1|10845.3|10852.4|10849.6|10847.6|10844.8|36
1655726590000|2022-06-20 12:03:10|10848.6|10845.8|10848.1|10845.3|10848.6|10845.8|10847.1|10844.3|9
1655726600000|2022-06-20 12:03:20|10846.4|10843.6|10843.2|10840.4|10846.4|10843.6|10842.7|10839.9|203
1655726610000|2022-06-20 12:03:30|10844.1|10841.3|10845.7|10842.9|10845.7|10842.9|10842.3|10839.5|31
1655726620000|2022-06-20 12:03:40|10844.8|10842|10843.2|10840.4|10844.8|10842|10843.2|10840.4|5
1655726630000|2022-06-20 12:03:50|10843.7|10840.9|10842.3|10839.5|10843.7|10840.9|10842.2|10839.2|13
1655726640000|2022-06-20 12:04:00|10841.7|10838.9|10846.2|10843.4|10847.2|10844.4|10841.7|10838.9|35
1655726650000|2022-06-20 12:04:10|10847.1|10844.3|10847.2|10844.4|10850.1|10846.9|10847.1|10843.4|16
1655726660000|2022-06-20 12:04:20|10847.6|10844.8|10847.2|10844.4|10847.6|10844.8|10845.2|10842.4|10
1655726670000|2022-06-20 12:04:30|10847.6|10844.8|10845.2|10842.4|10847.7|10844.9|10845.2|10842.4|8
1655726680000|2022-06-20 12:04:40|10846.2|10842.2|10841.6|10838.8|10847.6|10844.8|10839.2|10836.4|47
1655726690000|2022-06-20 12:04:50|10842.2|10839.4|10844.3|10841.5|10844.3|10841.5|10841.2|10838.3|8
1655726700000|2022-06-20 12:05:00|10844.7|10841.9|10842.2|10839.4|10845.7|10842.9|10841.2|10838.2|22
1655726710000|2022-06-20 12:05:10|10843.2|10840.4|10846.2|10843.4|10847.3|10843.4|10843.2|10839.3|7
1655726720000|2022-06-20 12:05:20|10845.8|10843|10844.7|10841.9|10845.8|10843|10844.3|10841.4|5
1655726730000|2022-06-20 12:05:30|10845.1|10842.3|10841.5|10837.5|10845.4|10842.5|10841.4|10837.4|12
1655726740000|2022-06-20 12:05:40|10840.4|10837.6|10841.2|10838.4|10841.7|10838.9|10839.9|10836.5|12
1655726750000|2022-06-20 12:05:50|10840.7|10837.9|10840.2|10837.4|10840.7|10837.9|10838.4|10835.5|14
1655726760000|2022-06-20 12:06:00|10840.7|10837.9|10844.5|10840.5|10844.5|10840.6|10840.2|10837.3|28
1655726770000|2022-06-20 12:06:10|10843.4|10840.6|10844.2|10841.4|10845.7|10842.9|10842.9|10840.1|8
1655726780000|2022-06-20 12:06:20|10844.7|10841.9|10844.2|10841.4|10845.2|10842.4|10844.2|10841.4|3
1655726790000|2022-06-20 12:06:30|10844.6|10841.8|10845.2|10842.4|10845.3|10842.4|10844.2|10841.3|4
1655726800000|2022-06-20 12:06:40|10844.7|10841.9|10846.1|10843.3|10846.1|10843.3|10844.7|10841.9|17
1655726810000|2022-06-20 12:06:50|10846.3|10842.3|10846.2|10843.4|10848.3|10844.4|10845.7|10842.3|13
1655726820000|2022-06-20 12:07:00|10845.4|10842.6|10849.2|10846.4|10849.2|10846.4|10844.8|10842|14
1655726830000|2022-06-20 12:07:10|10850.5|10847.7|10851.7|10848.9|10854.2|10851.4|10850.5|10847.7|32
1655726840000|2022-06-20 12:07:20|10851.2|10848.4|10850.2|10847.4|10852.7|10849.9|10849.7|10846.9|18
1655726850000|2022-06-20 12:07:30|10850.3|10846.3|10849.2|10846.4|10850.3|10846.9|10847.7|10844.9|8
1655726860000|2022-06-20 12:07:40|10849.3|10845.3|10848.2|10845.4|10849.3|10845.9|10845.3|10842.5|14
1655726870000|2022-06-20 12:07:50|10848.3|10844.3|10847.2|10844.4|10848.3|10845.4|10847.2|10843.3|1
1655726880000|2022-06-20 12:08:00|10847.6|10844.8|10846.2|10843.4|10847.7|10844.9|10846.2|10843.3|1
1655726890000|2022-06-20 12:08:10|10844.7|10841.9|10841.3|10838.5|10844.7|10841.9|10839.3|10836.4|19
1655726900000|2022-06-20 12:08:20|||||||||2
1655726910000|2022-06-20 12:08:30|10841.4|10837.4|10841.3|10837.3|10841.4|10838.5|10839.3|10836.4|5
1655726920000|2022-06-20 12:08:40|10840.3|10837.5|10840.3|10837.5|10841.7|10838.9|10838.3|10835.3|5
1655726930000|2022-06-20 12:08:50|10841.3|10838.5|10842.3|10839.5|10842.3|10839.5|10840.3|10837.5|10
1655726940000|2022-06-20 12:09:00|10844.2|10841.4|10840.3|10837.5|10844.4|10841.5|10838.3|10835.4|7
1655726950000|2022-06-20 12:09:10|10839.4|10836.6|10840.4|10836.4|10840.4|10837.5|10839.3|10836.3|8
1655726960000|2022-06-20 12:09:20|10840.2|10837.4|10845.4|10841.4|10846.4|10842.9|10840.2|10837.4|8
1655726970000|2022-06-20 12:09:30|10845.3|10841.3|10844.3|10841.5|10845.4|10841.5|10844.3|10841.3|1
1655726990000|2022-06-20 12:09:50|10845.2|10842.4|10844.3|10841.5|10845.2|10842.4|10844.3|10841.5|6
1655727000000|2022-06-20 12:10:00|10842.8|10840|10842.3|10839.5|10843.4|10840|10841.8|10839|4
1655727010000|2022-06-20 12:10:10|10842.8|10840|10841.3|10838.5|10842.8|10840|10841.3|10838.5|4
1655727020000|2022-06-20 12:10:20|10840.6|10836.6|10840.3|10837.5|10840.6|10837.5|10840.3|10836.4|4
1655727030000|2022-06-20 12:10:30|10840.7|10837.9|10845.3|10842.5|10846.3|10843.5|10840.7|10837.9|31
1655727040000|2022-06-20 12:10:40|10845.4|10841.4|10843.3|10840.5|10846.3|10843.5|10843.3|10840.4|10
1655727050000|2022-06-20 12:10:50|10844.4|10840.4|10844.3|10841.5|10844.9|10841.5|10844.2|10840.4|0
1655727060000|2022-06-20 12:11:00|10844.7|10841.9|10844.4|10840.4|10845.9|10842.4|10843.3|10840.4|10
1655727070000|2022-06-20 12:11:10|10844.3|10841.5|10844.4|10840.4|10844.9|10841.5|10844.3|10840.4|3
1655727080000|2022-06-20 12:11:20|10843.3|10840.5|10848.2|10845.4|10849.2|10846.4|10842.3|10839.4|40
1655727090000|2022-06-20 12:11:30|10848.7|10845.9|10850.2|10847.4|10851.3|10848.4|10848.7|10845.9|10
1655727100000|2022-06-20 12:11:40|10851.1|10848.3|10850.2|10847.4|10851.2|10848.4|10850.2|10847.4|5
1655727110000|2022-06-20 12:11:50|10850.7|10847.9|10853.2|10850.4|10854.2|10851.4|10850.7|10847.9|26
1655727120000|2022-06-20 12:12:00|10854.1|10851.3|10858.2|10855.4|10860.2|10857.3|10854.1|10851.3|99
1655727130000|2022-06-20 12:12:10|10857.7|10854.9|10858.7|10855.9|10859.3|10856.4|10857.7|10854.9|11
1655727140000|2022-06-20 12:12:20|10857.8|10855|10859.2|10856.4|10861.3|10858.4|10857.7|10854.9|16
1655727150000|2022-06-20 12:12:30|10859.3|10855.3|10859.7|10856.9|10859.7|10856.9|10859.2|10855.3|5
1655727160000|2022-06-20 12:12:40|10858.8|10856|10856.2|10853.4|10859.7|10856.9|10856.2|10853.4|28
1655727170000|2022-06-20 12:12:50|10857.1|10854.3|10858.2|10855.4|10859.3|10856.3|10857.1|10853.3|10
1655727180000|2022-06-20 12:13:00|10859.3|10855.3|10853.2|10850.4|10859.3|10855.5|10852.7|10849.9|19
1655727190000|2022-06-20 12:13:10|10852.7|10849.9|10853|10850.2|10853|10850.2|10850.7|10847.9|15
1655727200000|2022-06-20 12:13:20|10853.2|10850.4|10851.2|10848.4|10854.7|10851.9|10849.2|10846.4|30
1655727210000|2022-06-20 12:13:30|10851.7|10848.9|10853.2|10850.4|10854.6|10851.8|10851.2|10848.4|15
1655727220000|2022-06-20 12:13:40|10852.7|10849.9|10853.2|10850.4|10853.3|10850.4|10852.7|10849.3|8
1655727230000|2022-06-20 12:13:50|10852.2|10849.4|10853.2|10850.4|10853.7|10850.9|10851.3|10848.5|7
1655727240000|2022-06-20 12:14:00|10852.2|10849.4|10852.2|10849.4|10853.2|10850.4|10851.2|10848.3|5
1655727250000|2022-06-20 12:14:10|10853.2|10850.4|10852.2|10849.4|10853.3|10850.4|10851.2|10848.4|9
1655727260000|2022-06-20 12:14:20|10853.2|10850.4|10853.2|10850.4|10853.6|10850.8|10853.1|10849.3|3
1655727270000|2022-06-20 12:14:30|10854|10851.2|10854.1|10851.3|10854.3|10851.3|10853.2|10849.3|4
1655727280000|2022-06-20 12:14:40|10855|10852.2|10854.2|10851.4|10856.7|10853.9|10854.2|10851.3|9
1655727290000|2022-06-20 12:14:50|10855.2|10852.4|10855.3|10851.3|10856.3|10853.4|10853.7|10850.9|17
1655727300000|2022-06-20 12:15:00|10854.2|10851.4|10855.2|10852.4|10855.3|10852.4|10854.2|10851.3|3
1655727310000|2022-06-20 12:15:10|10856.2|10852.2|10855.3|10851.3|10856.2|10853.4|10855.1|10851.3|0
1655727320000|2022-06-20 12:15:20|10853.4|10850.6|10850.1|10847.3|10854.2|10851.4|10849.6|10846.8|5
1655727330000|2022-06-20 12:15:30|10850.2|10847.4|10851.1|10848.3|10854.1|10851.3|10850.1|10847.3|17
1655727340000|2022-06-20 12:15:40|10850.3|10847.5|10851.1|10848.3|10851.3|10848.3|10849.3|10846.2|4
1655727350000|2022-06-20 12:15:50|10850.1|10847.3|10851.1|10848.3|10851.3|10848.3|10850.1|10847.3|11
1655727360000|2022-06-20 12:16:00|10852.2|10848.2|10850.2|10847.4|10852.2|10848.3|10849.1|10846.3|4
1655727370000|2022-06-20 12:16:10|10851.3|10847.3|10850.1|10847.3|10852.6|10849.8|10850.1|10847.3|12
1655727380000|2022-06-20 12:16:20|10850.6|10847.8|10848.3|10844.3|10850.6|10847.8|10845.1|10842.2|17
1655727390000|2022-06-20 12:16:30|10847.3|10844.5|10847.1|10844.3|10847.3|10844.5|10845.2|10842.4|3
1655727400000|2022-06-20 12:16:40|10847.3|10843.3|10841.2|10838.4|10847.3|10843.5|10841.2|10838.3|13
1655727410000|2022-06-20 12:16:50|10841.4|10837.4|10842.1|10839.3|10842.2|10839.4|10839.9|10837.1|6
1655727420000|2022-06-20 12:17:00|10842.2|10839.4|10842.1|10839.3|10843.3|10839.8|10841.6|10838.8|7
1655727430000|2022-06-20 12:17:10|10842.2|10839.4|10835.1|10832.3|10843.3|10840.3|10834.2|10831.4|38
1655727440000|2022-06-20 12:17:20|10835.3|10831.3|10835.6|10832.8|10839.3|10836.3|10834.7|10831.3|20
1655727450000|2022-06-20 12:17:30|10835.8|10833|10833.7|10830.9|10837.2|10834.2|10833.7|10830.9|10
1655727460000|2022-06-20 12:17:40|10834.1|10831.3|10835.1|10832.3|10836.2|10832.8|10834.1|10831.2|2
1655727470000|2022-06-20 12:17:50|10836.2|10832.2|10836.1|10833.3|10836.6|10833.8|10835.1|10832.2|4
1655727480000|2022-06-20 12:18:00|10837|10834.2|10839.1|10836.3|10843.7|10840.3|10837|10834.2|27
1655727490000|2022-06-20 12:18:10|10838.1|10835.3|10838.1|10835.3|10838.6|10835.8|10838.1|10834.2|12
1655727500000|2022-06-20 12:18:20|10838.6|10835.8|10838.6|10835.8|10838.6|10835.8|10837.6|10834.8|3
1655727510000|2022-06-20 12:18:30|10839.1|10836.3|10841.1|10838.3|10843.5|10840.7|10839.1|10836.3|9
1655727520000|2022-06-20 12:18:40|10840.7|10837.9|10843|10840.2|10844.2|10841.3|10840.6|10837.8|15
1655727530000|2022-06-20 12:18:50|10843.2|10839.2|10839|10836.2|10843.2|10839.2|10838.1|10835.2|10
1655727540000|2022-06-20 12:19:00|10839.2|10835.2|10839|10836.2|10842.1|10838.7|10838.1|10835.1|19
1655727550000|2022-06-20 12:19:10|10838.6|10835.8|10840|10837.2|10840.5|10837.7|10837.1|10834.2|8
1655727560000|2022-06-20 12:19:20|10839.6|10836.8|10837.1|10834.3|10840|10837.2|10836.7|10833.9|10
1655727570000|2022-06-20 12:19:30|10838.2|10834.2|10836.1|10833.3|10838.2|10834.3|10836.1|10833.2|2
1655727580000|2022-06-20 12:19:40|10835.1|10832.3|10834.1|10831.3|10835.2|10832.3|10833.6|10830.8|17
1655727590000|2022-06-20 12:19:50|10835|10832.2|10835.2|10832.4|10837.2|10833.4|10834.1|10831.2|18
1655727600000|2022-06-20 12:20:00|10835.1|10832.3|10833.1|10830.3|10835.1|10832.3|10832.1|10829.2|28
1655727610000|2022-06-20 12:20:10|10833.2|10829.2|10833.2|10829.2|10833.2|10830.3|10833.1|10829.2|7
1655727620000|2022-06-20 12:20:20|10832.1|10829.3|10833.2|10829.2|10833.2|10829.4|10832.1|10829.1|3
1655727630000|2022-06-20 12:20:30|10832.2|10829.4|10821.3|10817.3|10832.6|10829.8|10818.2|10815.4|281
1655727640000|2022-06-20 12:20:40|10821.1|10818.3|10820.1|10817.3|10821.3|10818.3|10816.2|10813.2|26
1655727650000|2022-06-20 12:20:50|10821.2|10817.2|10814.1|10811.3|10821.5|10818.7|10813.7|10810.9|37
1655727660000|2022-06-20 12:21:00|10813.7|10810.9|10813.2|10810.4|10814.2|10811.4|10810.2|10807.3|67
1655727670000|2022-06-20 12:21:10|10812.7|10809.9|10811.2|10808.4|10813.6|10810.8|10811.2|10808.4|24
1655727680000|2022-06-20 12:21:20|10812.2|10809.4|10812.2|10809.4|10813.3|10809.4|10811.2|10808.3|17
1655727690000|2022-06-20 12:21:30|10813.3|10809.3|10815.2|10812.4|10815.3|10812.4|10811.2|10806.7|14
1655727700000|2022-06-20 12:21:40|10813.8|10811|10812.2|10809.4|10813.8|10811|10811.7|10808.9|20
1655727710000|2022-06-20 12:21:50|10813.2|10810.4|10809.6|10806.8|10814.1|10811.3|10808.6|10805.8|24
1655727720000|2022-06-20 12:22:00|10810.1|10807.3|10813.1|10810.3|10813.1|10810.3|10810.1|10807.3|38
1655727730000|2022-06-20 12:22:10|||||||||1
1655727740000|2022-06-20 12:22:20|10813.2|10810.4|10811.1|10808.3|10813.2|10810.4|10809.2|10806.3|33
1655727750000|2022-06-20 12:22:30|10811.2|10808.4|10813.2|10809.2|10813.2|10809.4|10811.2|10807.3|12
1655727760000|2022-06-20 12:22:40|10812.2|10809.4|10810.2|10807.4|10812.3|10809.4|10810.2|10807.4|52
1655727770000|2022-06-20 12:22:50|10811.3|10807.3|10810.3|10807.5|10813.3|10810.4|10810.3|10807.3|14
1655727780000|2022-06-20 12:23:00|10810.2|10807.4|10806.2|10803.4|10810.2|10807.4|10806.2|10803.3|31
1655727790000|2022-06-20 12:23:10|10806.7|10803.9|10810.2|10807.4|10810.4|10807.4|10806.7|10803.9|16
1655727800000|2022-06-20 12:23:20|10809.5|10805.5|10809.2|10806.4|10809.5|10806.4|10809.2|10805.3|3
1655727810000|2022-06-20 12:23:30|10808.2|10805.4|10808.2|10805.4|10808.2|10805.4|10808.2|10805.4|2
1655727820000|2022-06-20 12:23:40|10808.3|10805.5|10808.2|10805.4|10809.3|10805.5|10807.2|10804.4|19
1655727830000|2022-06-20 12:23:50|10809.3|10805.3|10810.2|10807.4|10810.2|10807.4|10808.2|10805.3|11
1655727840000|2022-06-20 12:24:00|10811.1|10808.3|10811.2|10807.2|10811.2|10808.3|10809.1|10806.2|33
1655727850000|2022-06-20 12:24:10|10810.1|10807.3|10807.1|10804.3|10812.2|10809.3|10806.6|10803.8|16
1655727860000|2022-06-20 12:24:20|10806.7|10803.9|10807.6|10804.8|10807.6|10804.8|10805.6|10802.8|12
1655727870000|2022-06-20 12:24:30|10807.1|10804.3|10804.6|10801.8|10807.3|10804.3|10804|10800.2|29
1655727880000|2022-06-20 12:24:40|10804.1|10801.3|10805|10802.2|10806.3|10803.4|10803.7|10800.9|31
1655727890000|2022-06-20 12:24:50|10806.1|10802.1|10808|10805.2|10809.5|10806.7|10805|10800.6|24
1655727900000|2022-06-20 12:25:00|10809.1|10805.1|10810.1|10806.1|10810.1|10806.2|10807|10804.1|14
1655727910000|2022-06-20 12:25:10|10810|10807.2|10807.9|10805.1|10812|10808.1|10806|10803.1|15
1655727920000|2022-06-20 12:25:20|10808|10805.2|10804.1|10800.1|10808.1|10805.2|10800.6|10797.8|31
1655727930000|2022-06-20 12:25:30|10804|10801.2|10804.1|10800.1|10804.5|10801.7|10803|10799.6|7
1655727940000|2022-06-20 12:25:40|10803|10800.2|10803|10800.2|10804.1|10800.2|10803|10800.1|1
1655727950000|2022-06-20 12:25:50|10804|10800|10797.1|10794.3|10804.5|10801.7|10797.1|10794.2|76
1655727960000|2022-06-20 12:26:00|10799.1|10795.1|10800.2|10796.2|10800.2|10796.2|10797.2|10794.2|19
1655727970000|2022-06-20 12:26:10|10800|10797.2|10798.3|10794.3|10801.2|10797.3|10798.1|10794.3|5
1655727980000|2022-06-20 12:26:20|10797.2|10794.4|10799.1|10795.1|10799.8|10796.7|10795.6|10791.6|47
1655727990000|2022-06-20 12:26:30|10799.2|10795.2|10798.1|10795.3|10800.2|10797.3|10798.1|10795.2|28
1655728000000|2022-06-20 12:26:40|||||||||2
1655728010000|2022-06-20 12:26:50|10798|10795.2|10798|10795.2|10799.1|10796.2|10797.6|10794.2|10
1655728020000|2022-06-20 12:27:00|10798.9|10796.1|10798.5|10795.7|10800.5|10797.7|10798.5|10795.7|21
1655728030000|2022-06-20 12:27:10|10799|10796.2|10795.1|10792.3|10799|10796.2|10794|10791.2|19
1655728040000|2022-06-20 12:27:20|10796.1|10792.1|10799.1|10796.3|10799.1|10796.3|10794.1|10791.1|31
1655728050000|2022-06-20 12:27:30|10800|10796|10802|10799.2|10805|10801.2|10798.5|10795.7|26
1655728060000|2022-06-20 12:27:40|10803|10799|10802|10799.2|10803|10799.2|10802|10799|3
1655728070000|2022-06-20 12:27:50|10803|10799|10804.9|10802.1|10804.9|10802.1|10802.5|10799|16
1655728080000|2022-06-20 12:28:00|10805.4|10802.6|10803.5|10800.7|10806.5|10803.7|10803|10800|18
1655728090000|2022-06-20 12:28:10|10804.9|10800.9|10801.9|10799.1|10805|10802.2|10801.5|10798.7|8
1655728100000|2022-06-20 12:28:20|10801.5|10798.7|10800.9|10798.1|10801.5|10798.7|10798.5|10795.7|8
1655728110000|2022-06-20 12:28:30|10801|10798.2|10801.5|10798.7|10802.4|10799.6|10800.9|10797.6|4
1655728120000|2022-06-20 12:28:40|10801.9|10799.1|10805|10801|10805.5|10802.7|10801.5|10798.7|12
1655728130000|2022-06-20 12:28:50|10805.6|10802.2|10806|10802|10807|10804.1|10804.9|10801.6|31
1655728140000|2022-06-20 12:29:00|10805.9|10803.1|10805.9|10803.1|10807.9|10804.6|10805.9|10803|18
1655728150000|2022-06-20 12:29:10|10806|10802|10800.4|10797.6|10806|10802|10799.9|10796.9|19
1655728160000|2022-06-20 12:29:20|10800.8|10798|10799.9|10797.1|10803|10800.1|10799.4|10796.6|17
1655728170000|2022-06-20 12:29:30|10800.9|10798.1|10793.9|10791.1|10800.9|10798.1|10793.9|10791.1|18
1655728180000|2022-06-20 12:29:40|10793|10790.2|10796|10792|10796.1|10793.1|10790.9|10787.1|27
1655728190000|2022-06-20 12:29:50|10796.1|10792.1|10795.9|10793.1|10796.1|10793.1|10793.5|10790.7|6
1655728200000|2022-06-20 12:30:00|10796|10793.2|10804.9|10802.1|10806.8|10803.1|10795|10792.1|60
1655728210000|2022-06-20 12:30:10|10805|10801|10807.9|10805.1|10808.9|10805.9|10804.9|10801|31
1655728220000|2022-06-20 12:30:20|10808.9|10804.9|10803.3|10800.5|10808.9|10805.1|10802.8|10798.9|23
1655728230000|2022-06-20 12:30:30|10803.2|10800.4|10798|10794|10803.4|10800.6|10797.8|10793.9|19
1655728240000|2022-06-20 12:30:40|10797.9|10793.9|10794.9|10792.1|10798.3|10795.5|10794.4|10791.6|23
1655728250000|2022-06-20 12:30:50|10795|10791|10795|10791|10796.3|10792.4|10790.4|10787.6|25
1655728260000|2022-06-20 12:31:00|10794.4|10791.6|10791.9|10787.9|10795.7|10792.9|10790.9|10787.9|28
1655728270000|2022-06-20 12:31:10|10790.9|10788.1|10791.9|10787.9|10792.9|10789.1|10790.8|10787.4|16
1655728280000|2022-06-20 12:31:20|10790.8|10788|10787.2|10784.4|10792.4|10788|10786.4|10783.6|21
1655728290000|2022-06-20 12:31:30|10786.8|10784|10788.9|10784.9|10789.4|10786.6|10784.9|10780.4|40
1655728300000|2022-06-20 12:31:40|10787.9|10785.1|10785.8|10783|10788.9|10785.9|10785.8|10782.9|6
1655728310000|2022-06-20 12:31:50|10785.7|10782.9|10786.9|10782.9|10787.9|10785|10785.7|10782.9|17
1655728320000|2022-06-20 12:32:00|10786.8|10784|10783.8|10781|10786.9|10784|10783.3|10780.5|24
1655728330000|2022-06-20 12:32:10|10784.7|10781.9|10783.9|10779.9|10784.8|10782|10783.8|10779.9|15
1655728340000|2022-06-20 12:32:20|10782.8|10780|10780.9|10776.9|10782.9|10780|10780.8|10776.9|23
1655728350000|2022-06-20 12:32:30|10780.8|10778|10783.9|10779.9|10783.9|10781|10780.8|10778|17
1655728360000|2022-06-20 12:32:40|10783.8|10779.8|10783.8|10781|10785.9|10783|10782.5|10779.7|35
1655728370000|2022-06-20 12:32:50|10783.3|10780.5|10784.8|10782|10786.9|10784|10783.3|10780.5|18
1655728380000|2022-06-20 12:33:00|10784|10781.2|10790.8|10788|10790.8|10788|10783.8|10780.9|42
1655728390000|2022-06-20 12:33:10|10790.7|10787.9|10792.8|10788.8|10793.9|10790.9|10790.7|10787.8|30
1655728400000|2022-06-20 12:33:20|10792.7|10789.9|10792.8|10788.8|10792.8|10789.9|10790.7|10786.8|22
1655728410000|2022-06-20 12:33:30|10792.7|10789.9|10791.8|10787.8|10792.8|10789.9|10790.7|10787.3|8
1655728420000|2022-06-20 12:33:40|10791.7|10788.9|10790.7|10787.9|10791.8|10788.9|10789.7|10786.8|8
1655728430000|2022-06-20 12:33:50|10789.8|10787|10787.3|10784.5|10792.3|10787.9|10787.3|10784.3|22
1655728440000|2022-06-20 12:34:00|10787.2|10784.4|10790.7|10786.7|10790.7|10786.9|10781.8|10778.9|103
1655728450000|2022-06-20 12:34:10|10790.6|10787.8|10784.7|10781.9|10792.2|10789.4|10784.7|10781.9|21
1655728460000|2022-06-20 12:34:20|10785.2|10782.4|10785.7|10782.9|10785.7|10782.9|10785.2|10782.4|4
1655728470000|2022-06-20 12:34:30|10786.8|10782.8|10787.7|10784.9|10787.7|10784.9|10784.7|10781.8|15
1655728480000|2022-06-20 12:34:40|10789.6|10785.6|10788.8|10784.8|10789.7|10786.9|10788.7|10784.8|18
1655728490000|2022-06-20 12:34:50|10787.8|10785|10785.7|10782.9|10787.9|10785|10784.7|10781.8|13
1655728500000|2022-06-20 12:35:00|10786.6|10783.8|10778.4|10775.6|10788.9|10785.9|10778.4|10775.6|213
1655728510000|2022-06-20 12:35:10|10778.7|10775.9|10773.3|10770.5|10778.7|10775.9|10771.8|10767.9|93
1655728520000|2022-06-20 12:35:20|10772.9|10768.9|10768.8|10766|10772.9|10769.1|10768.8|10765.9|35
1655728530000|2022-06-20 12:35:30|10768.4|10765.6|10770.5|10767.7|10770.9|10768.1|10767.5|10764.7|50
1655728540000|2022-06-20 12:35:40|10770.4|10767.6|10773.9|10771.1|10774|10771.1|10769.9|10767.1|33
1655728550000|2022-06-20 12:35:50|10773.4|10770.6|10769.9|10767.1|10773.4|10770.6|10769.9|10767.1|19
1655728560000|2022-06-20 12:36:00|10769.4|10766.6|10770.9|10768.1|10771.9|10769.1|10769.4|10766.6|20
1655728570000|2022-06-20 12:36:10|10771.4|10768.6|10773.9|10771.1|10774.4|10771.6|10770.9|10768.1|13
1655728580000|2022-06-20 12:36:20|10773.4|10770.6|10771.9|10769.1|10773.4|10770.6|10771.9|10769.1|17
1655728590000|2022-06-20 12:36:30|10770.1|10767.3|10769.9|10767.1|10770.9|10768.1|10769.9|10767.1|18
1655728600000|2022-06-20 12:36:40|10770|10767.2|10770.9|10768.1|10771|10768.1|10769.9|10767|2
1655728610000|2022-06-20 12:36:50|10771.4|10768.6|10770.9|10768.1|10771.4|10768.6|10770.9|10768.1|5
1655728620000|2022-06-20 12:37:00|10770|10767.2|10771.9|10769.1|10772.9|10769.1|10769.9|10767|26
1655728630000|2022-06-20 12:37:10|10771.4|10768.6|10768.9|10766.1|10771.9|10769.1|10768.9|10766.1|24
1655728640000|2022-06-20 12:37:20|10767.9|10765.1|10770.9|10768.1|10771.4|10768.6|10767.9|10765.1|16
1655728650000|2022-06-20 12:37:30|10771|10767|10767.9|10765.1|10771|10767.1|10765.9|10763|42
1655728660000|2022-06-20 12:37:40|10767|10764.2|10770|10767.2|10771|10768.1|10767|10764|21
1655728670000|2022-06-20 12:37:50|10771|10767|10770.9|10768.1|10771.1|10768.1|10769.9|10767|5
1655728680000|2022-06-20 12:38:00|10771.1|10767.1|10770.9|10768.1|10771.1|10768.1|10769.9|10767|6
1655728690000|2022-06-20 12:38:10|10771.4|10768.6|10767|10764.2|10772.9|10770.1|10766.9|10764.1|28
1655728700000|2022-06-20 12:38:20|10766|10763.2|10763.1|10759.1|10766|10763.2|10755|10752.2|87
1655728710000|2022-06-20 12:38:30|10764|10760|10763.1|10759.1|10764.1|10760.7|10762|10759.1|20
1655728720000|2022-06-20 12:38:40|10763.4|10760.6|10767|10764.2|10768|10765.2|10763.4|10760.6|19
1655728730000|2022-06-20 12:38:50|10767.5|10764.7|10771.9|10769.1|10773.3|10770.5|10767.5|10764.7|36
1655728740000|2022-06-20 12:39:00|10771|10768.2|10776.9|10774.1|10780.9|10775.1|10770.9|10768.1|158
1655728750000|2022-06-20 12:39:10|10777.8|10775|10781|10777|10781.5|10778.1|10777.4|10773.5|48
1655728760000|2022-06-20 12:39:20|10779.9|10777.1|10780.4|10777.6|10781.8|10779|10779.9|10776|11
1655728770000|2022-06-20 12:39:30|10780.9|10778.1|10780.8|10778|10780.9|10778.1|10779.9|10776|2
1655728780000|2022-06-20 12:39:40|10779.9|10775.9|10770.9|10768.1|10779.9|10775.9|10770.8|10768|57
1655728790000|2022-06-20 12:39:50|10770|10767.2|10769.9|10767.1|10771|10768.1|10768.9|10766|21
1655728800000|2022-06-20 12:40:00|10771.3|10768.5|10771.9|10769.1|10773.1|10770.1|10769.9|10767.1|26
1655728810000|2022-06-20 12:40:10|10771.4|10768.6|10771.9|10769.1|10772.9|10770.1|10771.4|10768.6|11
1655728820000|2022-06-20 12:40:20|10772.9|10770.1|10773.9|10771.1|10774.3|10771.5|10772.9|10770.1|14
1655728830000|2022-06-20 12:40:30|10773|10770.2|10773.9|10771.1|10773.9|10771.1|10771.9|10769.1|10
1655728840000|2022-06-20 12:40:40|10773|10770.2|10772.9|10770.1|10773.9|10771.1|10770.9|10768.1|7
1655728850000|2022-06-20 12:40:50|10771.9|10769.1|10777.9|10775.1|10777.9|10775.1|10771.9|10769.1|10
1655728860000|2022-06-20 12:41:00|10778.7|10775.9|10780.9|10778.1|10780.9|10778.1|10778.7|10775.9|18
1655728870000|2022-06-20 12:41:10|10779.5|10776.7|10777.9|10775.1|10783|10780|10776.9|10774.1|39
1655728880000|2022-06-20 12:41:20|10776.9|10774.1|10778.9|10776.1|10778.9|10776.1|10776.9|10774.1|11
1655728890000|2022-06-20 12:41:30|10774.9|10772.1|10773.4|10770.6|10774.9|10772.1|10773.4|10770.6|65
1655728900000|2022-06-20 12:41:40|10772.5|10769.7|10772.1|10768.1|10772.5|10769.7|10769.5|10766.7|10
1655728910000|2022-06-20 12:41:50|10771|10768.2|10765|10762.2|10771|10768.2|10765|10762.2|40
1655728920000|2022-06-20 12:42:00|10764.6|10761.8|10770|10767.2|10770|10767.2|10764.6|10761.8|11
1655728930000|2022-06-20 12:42:10|10768.2|10765.4|10766|10763.2|10768.2|10765.4|10763.5|10760.7|15
1655728940000|2022-06-20 12:42:20|10765.5|10762.7|10766|10763.2|10766.5|10763.7|10765|10761.1|3
1655728950000|2022-06-20 12:42:30|10764|10761.2|10766|10763.2|10767.1|10764.2|10764|10761.2|9
1655728960000|2022-06-20 12:42:40|10767.1|10763.1|10771|10768.2|10772.1|10769.2|10767|10763.1|24
1655728970000|2022-06-20 12:42:50|10771.2|10767.2|10770|10767.2|10773.1|10770.2|10770|10766.2|16
1655728980000|2022-06-20 12:43:00|10769.6|10766.8|10776.1|10772.1|10779|10775.1|10769.6|10766.8|25
1655728990000|2022-06-20 12:43:10|10776|10772|10782.9|10780.1|10785|10781.2|10775|10772|39
1655729000000|2022-06-20 12:43:20|10783.3|10780.5|10783|10779|10783.3|10780.5|10781.4|10778.1|10
1655729010000|2022-06-20 12:43:30|10781|10778.2|10779.9|10777.1|10782.9|10780.1|10778.9|10775.9|16
1655729020000|2022-06-20 12:43:40|10779.4|10776.6|10784.8|10782|10784.8|10782|10778.9|10776.1|22
1655729030000|2022-06-20 12:43:50|10786.7|10783.9|10786.8|10784|10789.9|10786|10786.7|10783.9|27
1655729040000|2022-06-20 12:44:00|10787.3|10784.5|10788.8|10786|10789.3|10786.5|10785.8|10782.9|12
1655729050000|2022-06-20 12:44:10|10788.7|10785.9|10787.8|10785|10788.9|10785.9|10786.8|10783.8|7
1655729060000|2022-06-20 12:44:20|10788.3|10785.5|10786.8|10784|10788.3|10785.5|10785.8|10783|20
1655729070000|2022-06-20 12:44:30|10786.3|10783.5|10785.8|10783|10787.3|10784.5|10785.8|10782.9|26
1655729080000|2022-06-20 12:44:40|10786.7|10783.9|10787.8|10785|10789.8|10787|10786.7|10782.9|16
1655729090000|2022-06-20 12:44:50|10788.3|10785.5|10790.9|10786.9|10790.9|10786.9|10787.8|10785|14
1655729100000|2022-06-20 12:45:00|10789.8|10787|10792.8|10788.8|10796.5|10791.4|10789.8|10785.4|127
1655729110000|2022-06-20 12:45:10|10791.8|10789|10790.8|10788|10792.9|10789.9|10790.7|10787.1|19
1655729120000|2022-06-20 12:45:20|10791.7|10788.9|10791.8|10789|10791.8|10789|10791.7|10788.9|3
1655729130000|2022-06-20 12:45:30|10790.9|10788.1|10787.8|10785|10791.9|10789|10787.8|10783.9|12
1655729140000|2022-06-20 12:45:40|10787.9|10783.9|10788.3|10785.5|10788.8|10786|10786.3|10783.5|5
1655729150000|2022-06-20 12:45:50|10787.8|10785|10786.8|10784|10790.4|10786|10786.8|10782.4|5
1655729160000|2022-06-20 12:46:00|10785.3|10782.5|10790.8|10788|10790.8|10788|10783.9|10781.1|26
1655729170000|2022-06-20 12:46:10|10789.8|10787|10790.9|10786.9|10790.9|10788|10789.8|10786.9|5
1655729180000|2022-06-20 12:46:20|10789.8|10787|10791.8|10787.8|10791.8|10788|10789.8|10786.9|4
1655729190000|2022-06-20 12:46:30|10791.9|10787.9|10789.8|10787|10795.2|10792.4|10789.8|10786.8|18
1655729200000|2022-06-20 12:46:40|10790.8|10786.8|10789.9|10785.9|10790.8|10787.5|10789.7|10785.9|5
1655729210000|2022-06-20 12:46:50|10789.7|10786.9|10793.8|10791|10793.8|10791|10789.7|10786.8|8
1655729220000|2022-06-20 12:47:00|10792.9|10790.1|10786.8|10784|10792.9|10790.1|10786.5|10783.7|28
1655729230000|2022-06-20 12:47:10|10786.5|10783.7|10787.8|10785|10787.8|10785|10786.3|10783.5|6
1655729240000|2022-06-20 12:47:20|10787.3|10784.5|10786.8|10784|10787.3|10784.5|10784.8|10781.9|19
1655729250000|2022-06-20 12:47:30|10785.9|10783.1|10786.4|10783.6|10787|10784.1|10781.9|10779.1|18
1655729260000|2022-06-20 12:47:40|10786.3|10783.5|10780.9|10778.1|10786.3|10783.5|10780.9|10778.1|18
1655729270000|2022-06-20 12:47:50|10781.9|10779.1|10781.9|10779.1|10784|10780.1|10781.9|10778.5|7
1655729280000|2022-06-20 12:48:00|10783|10779|10782.9|10780.1|10783.8|10781|10780.9|10778.1|7
1655729290000|2022-06-20 12:48:10|10782.4|10779.6|10783.9|10781.1|10783.9|10781.1|10782.4|10779.6|5
1655729300000|2022-06-20 12:48:20|10784.9|10780.9|10786.4|10783.6|10786.4|10783.6|10784.9|10780.9|6
1655729310000|2022-06-20 12:48:30|10785.9|10783.1|10784.9|10782.1|10786.4|10783.6|10783.9|10781.1|16
1655729320000|2022-06-20 12:48:40|10785|10781|10782|10779.2|10785.4|10782.6|10782|10779.2|4
1655729330000|2022-06-20 12:48:50|10782.9|10780.1|10778|10774|10782.9|10780.1|10774.9|10772|126
1655729340000|2022-06-20 12:49:00|10777.9|10773.9|10784.9|10782.1|10785.3|10782.5|10777.9|10773.9|25
1655729350000|2022-06-20 12:49:10|10785|10781|10784.9|10782.1|10785.4|10782.6|10783.9|10781|23
1655729360000|2022-06-20 12:49:20|10784|10781.2|10783.9|10781.1|10785.4|10782.6|10781.9|10778.9|28
1655729370000|2022-06-20 12:49:30|10784|10780|10784.9|10782.1|10785|10782.1|10783.9|10780|6
1655729380000|2022-06-20 12:49:40|10784.4|10781.6|10791.9|10789.1|10794.8|10792|10783.9|10781.1|70
1655729390000|2022-06-20 12:49:50|10792.3|10789.5|10787.9|10785.1|10792.8|10790|10786.9|10784.1|10
1655729400000|2022-06-20 12:50:00|10788.8|10786|10792.9|10790.1|10793|10790.1|10788.8|10786|16
1655729410000|2022-06-20 12:50:10|10791.9|10789.1|10793.9|10791.1|10793.9|10791.1|10791.9|10788|2
1655729430000|2022-06-20 12:50:30|10792.4|10789.6|10791|10787|10793|10790.1|10789.9|10786.9|9
1655729440000|2022-06-20 12:50:40|10789.9|10787.1|10783|10780.2|10789.9|10787.1|10783|10780.2|47
1655729450000|2022-06-20 12:50:50|10784.3|10781.5|10780.9|10778.1|10784.3|10781.5|10779|10776.1|35
1655729460000|2022-06-20 12:51:00|10780|10777.2|10775.5|10772.7|10781.1|10778.1|10772|10769.2|53
1655729470000|2022-06-20 12:51:10|10775|10772.2|10779|10775|10779|10775.2|10775|10772.2|4
1655729480000|2022-06-20 12:51:20|10778.9|10776.1|10778|10775.2|10781|10778.2|10778|10775.2|10
1655729490000|2022-06-20 12:51:30|10778.5|10775.7|10779|10776.2|10780.1|10776.2|10778|10775.2|8
1655729500000|2022-06-20 12:51:40|10779.1|10775.1|10778|10775.2|10779.1|10775.2|10777.9|10775.1|1
1655729510000|2022-06-20 12:51:50|10777.9|10775.1|10776|10773.2|10777.9|10775.1|10775|10772.1|4
1655729520000|2022-06-20 12:52:00|10777|10773|10780.1|10776.1|10780.1|10777.2|10777|10773|11
1655729530000|2022-06-20 12:52:10|10780|10776|10780|10776|10780.1|10777.2|10778.9|10776|4
1655729540000|2022-06-20 12:52:20|10778.9|10776.1|10778|10775.2|10778.9|10776.1|10778|10775.2|1
1655729550000|2022-06-20 12:52:30|10777.9|10775.1|10776|10773.2|10778.1|10775.1|10774.5|10771.7|5
1655729560000|2022-06-20 12:52:40|10775|10772.2|10781|10778.2|10781.3|10778.5|10775|10772.2|11
1655729570000|2022-06-20 12:52:50|10782|10779.2|10782|10779.2|10782.5|10779.7|10781|10778.2|3
1655729580000|2022-06-20 12:53:00|10782.9|10780.1|10788|10785.2|10788.7|10785.9|10782.5|10779.7|23
1655729590000|2022-06-20 12:53:10|10787.5|10784.7|10784|10781.2|10787.5|10784.7|10784|10781.1|6
1655729600000|2022-06-20 12:53:20|10783.1|10780.3|10787.1|10783.1|10788.5|10785.2|10782.4|10779.6|10
1655729610000|2022-06-20 12:53:30|10786.9|10784.1|10787.1|10783.1|10787.4|10784.6|10786|10783.1|5
1655729620000|2022-06-20 12:53:40|10786.1|10783.3|10787|10784.2|10788|10785.2|10786|10783.1|4
1655729630000|2022-06-20 12:53:50|10787.9|10785.1|10787|10784.2|10788.1|10785.2|10787|10784.1|3
1655729640000|2022-06-20 12:54:00|10787.5|10784.7|10787.9|10785.1|10788|10785.1|10786|10783.2|13
1655729650000|2022-06-20 12:54:10|10789.8|10785.8|10791|10788.2|10792|10789.1|10789.8|10785.8|35
1655729660000|2022-06-20 12:54:20|10791.9|10789.1|10791.9|10789.1|10792.1|10789.1|10791|10788|5
1655729670000|2022-06-20 12:54:30|10793|10789|10789|10786.2|10793|10789.1|10788.9|10786|13
1655729680000|2022-06-20 12:54:40|10789.1|10785.1|10787|10784.2|10789.1|10785.7|10787|10784.2|11
1655729690000|2022-06-20 12:54:50|10787.4|10784.6|10786.9|10784.1|10787.9|10785.1|10786|10783.2|11
1655729700000|2022-06-20 12:55:00|10787.1|10783.1|10789.9|10787.1|10791|10788.1|10786.9|10783.1|8
1655729710000|2022-06-20 12:55:10|10790.9|10786.9|10792.8|10790|10793.9|10791.1|10790.8|10786.9|5
1655729720000|2022-06-20 12:55:20|10793|10789|10792.8|10790|10793.9|10790|10791.4|10788.6|4
1655729730000|2022-06-20 12:55:30|10793.9|10789.9|10793.3|10790.5|10793.9|10791|10793.3|10789.9|2
1655729740000|2022-06-20 12:55:40|10794.3|10791.5|10793.8|10791|10794.9|10792|10792.3|10789.5|21
1655729750000|2022-06-20 12:55:50|10794.9|10790.9|10794.9|10792.1|10794.9|10792.1|10794.3|10790.9|6
1655729760000|2022-06-20 12:56:00|10794.8|10792|10792.8|10790|10794.9|10792|10791.8|10788.9|13
1655729770000|2022-06-20 12:56:10|10791.5|10788.7|10788|10785.2|10791.5|10788.7|10788|10785.2|11
1655729780000|2022-06-20 12:56:20|10788.8|10786|10793.8|10791|10794.9|10792.1|10787.6|10784.8|23
1655729790000|2022-06-20 12:56:30|10794.8|10792|10794.3|10791.5|10795|10792|10793.3|10790.5|4
1655729800000|2022-06-20 12:56:40|10793.8|10791|10793.8|10791|10793.9|10791.1|10793.3|10790.5|2
1655729810000|2022-06-20 12:56:50|10795.8|10793|10791.9|10789.1|10796|10793|10791.9|10789|12
1655729820000|2022-06-20 12:57:00|10793.7|10790.9|10790.9|10788.1|10793.9|10791|10790.9|10788.1|3
1655729830000|2022-06-20 12:57:10|10791.9|10787.9|10788.5|10785.7|10792.1|10789.2|10788.5|10785.7|4
1655729840000|2022-06-20 12:57:20|10788|10785.2|10784|10780|10788|10785.2|10784|10780|43
1655729850000|2022-06-20 12:57:30|10783.9|10781.1|10785.9|10783.1|10787|10784.1|10783.9|10780.2|10
1655729860000|2022-06-20 12:57:40|10787|10783|10786.9|10784.1|10788|10785.1|10786.9|10783|14
1655729870000|2022-06-20 12:57:50|10787.1|10783.1|10784.1|10780.1|10788.4|10785.6|10783.9|10780.1|20
1655729880000|2022-06-20 12:58:00|10783.9|10781.1|10783|10780.2|10786.1|10783.1|10782|10779.1|17
1655729890000|2022-06-20 12:58:10|10781.9|10779.1|10781|10778.2|10782.3|10779.5|10781|10778.2|13
1655729900000|2022-06-20 12:58:20|10781.9|10779.1|10784.9|10782.1|10784.9|10782.1|10781.4|10778.6|7
1655729910000|2022-06-20 12:58:30|10785.9|10783.1|10785.2|10781.2|10788.9|10786.1|10784.1|10780.2|53
1655729920000|2022-06-20 12:58:40|10785|10782.2|10785.1|10782.3|10787.2|10783.3|10784.6|10781.8|7
1655729930000|2022-06-20 12:58:50|10784.6|10781.8|10782.1|10779.3|10785.1|10782.3|10782|10779.2|11
1655729940000|2022-06-20 12:59:00|10782.2|10778.2|10783|10780.2|10783.5|10780.7|10781.1|10778.2|18
1655729950000|2022-06-20 12:59:10|10783.2|10779.2|10783|10780.2|10783.2|10780.2|10782.6|10779.2|3
1655729960000|2022-06-20 12:59:20|10784.8|10782|10785.1|10782.3|10788.1|10785.3|10782.6|10779.8|35
1655729970000|2022-06-20 12:59:30|10786.1|10782.1|10787.1|10784.3|10789.2|10786.3|10785.1|10781.2|2
1655729980000|2022-06-20 12:59:40|10787.9|10785.1|10789.1|10786.3|10789.1|10786.3|10787.1|10783.7|4
1655729990000|2022-06-20 12:59:50|10787.7|10784.9|10789|10786.2|10790.1|10787.3|10787.7|10784.9|21
1655730000000|2022-06-20 13:00:00|10789.9|10787.1|10795.9|10793.1|10796|10793.1|10781.5|10778.7|167
1655730010000|2022-06-20 13:00:10|10796.3|10793.5|10811.8|10809|10815.4|10810|10795.9|10793|275
1655730020000|2022-06-20 13:00:20|10811.9|10807.9|10805.9|10801.9|10811.9|10807.9|10802.8|10800|44
1655730030000|2022-06-20 13:00:30|10804.8|10802|10802.1|10798.1|10805|10802|10798.9|10795.9|30
1655730040000|2022-06-20 13:00:40|10801.8|10799|10800.8|10798|10802.9|10800|10797.8|10794.4|31
1655730050000|2022-06-20 13:00:50|10797.8|10795|10794.8|10792|10799.9|10797|10792.3|10789.5|52
1655730060000|2022-06-20 13:01:00|10795|10791|10795.8|10791.8|10798|10794.9|10789.8|10786|41
1655730070000|2022-06-20 13:01:10|10795.9|10791.9|10800.8|10798|10801.9|10799|10794.9|10791.9|47
1655730080000|2022-06-20 13:01:20|10801.9|10797.9|10803.9|10799.9|10812.5|10806.9|10801.8|10797.9|47
1655730090000|2022-06-20 13:01:30|10803.8|10801|10803.9|10801.1|10810.9|10808|10803.8|10800.9|14
1655730100000|2022-06-20 13:01:40|10804.9|10800.9|10805.8|10803|10807.9|10805|10804.8|10800.9|13
1655730110000|2022-06-20 13:01:50|10807.1|10804.3|10805.8|10803|10807.8|10805|10801.8|10797.9|21
1655730120000|2022-06-20 13:02:00|10806.9|10802.9|10796.3|10793.5|10809|10806|10796.3|10793.5|42
1655730130000|2022-06-20 13:02:10|10796.8|10794|10791.9|10787.9|10801|10797.9|10790.8|10787.9|37
1655730140000|2022-06-20 13:02:20|10790.8|10788|10786.9|10784.1|10791.9|10788|10783.9|10780.5|89
1655730150000|2022-06-20 13:02:30|10788|10784|10789|10785|10789|10786.1|10786.9|10783|21
1655730160000|2022-06-20 13:02:40|10787.9|10785.1|10789.3|10786.5|10792|10789|10787.9|10784.5|20
1655730170000|2022-06-20 13:02:50|10789.8|10787|10787|10783|10789.9|10787|10786.9|10783|24
1655730180000|2022-06-20 13:03:00|10785.9|10783.1|10785.8|10783|10788.3|10785.5|10783.9|10781|47
1655730190000|2022-06-20 13:03:10|10785.9|10783.1|10785.9|10781.9|10787|10784|10783.8|10780.9|26
1655730200000|2022-06-20 13:03:20|10786|10782|10792.9|10788.9|10792.9|10789.1|10785.8|10782|29
1655730210000|2022-06-20 13:03:30|10791.8|10789|10787.8|10785|10791.8|10789|10785.8|10782|11
1655730220000|2022-06-20 13:03:40|10788|10784|10785.9|10781.9|10788.4|10785|10783.8|10780|16
1655730230000|2022-06-20 13:03:50|10785.8|10783|10787.9|10783.9|10788.9|10786|10784.9|10781.9|15
1655730240000|2022-06-20 13:04:00|10786.8|10785.1|10785.9|10783.1|10787.9|10785.1|10784.8|10782|37
1655730250000|2022-06-20 13:04:10|10784.9|10782.1|10785.8|10783|10785.9|10783|10783.9|10780.8|13
1655730260000|2022-06-20 13:04:20|10787|10781.4|10784.7|10781.9|10789.4|10784.1|10784.7|10780.9|8
1655730270000|2022-06-20 13:04:30|10784.8|10782|10786.8|10784|10787|10784|10783.8|10780.9|34
1655730280000|2022-06-20 13:04:40|10787|10783|10785.8|10783|10788|10785|10785.8|10782.8|7
1655730290000|2022-06-20 13:04:50|10784.9|10782.1|10786.8|10784|10787.9|10785|10784.9|10782.1|3
1655730300000|2022-06-20 13:05:00|10787.8|10785|10798.8|10796|10800.9|10797.9|10787.8|10784.9|120
1655730310000|2022-06-20 13:05:10|10799.7|10796.9|10807.8|10805|10810.2|10807.4|10798.8|10796|53
1655730320000|2022-06-20 13:05:20|10808.8|10806|10795.8|10793|10814.9|10811|10795.8|10792.9|64
1655730330000|2022-06-20 13:05:30|10795.9|10793.1|10787.9|10783.9|10796|10793.1|10785.7|10781.9|37
1655730340000|2022-06-20 13:05:40|10786|10783.2|10783.1|10779.1|10786.8|10783.2|10782.1|10777.6|46
1655730350000|2022-06-20 13:05:50|10782.9|10780.1|10783.9|10781.1|10785.1|10782.1|10782|10779.1|9
1655730360000|2022-06-20 13:06:00|10784.9|10782.1|10782.9|10780.1|10785|10782.1|10782.9|10779|41
1655730370000|2022-06-20 13:06:10|10783.1|10779.1|10785|10781|10787.1|10784.1|10781|10777.4|47
1655730380000|2022-06-20 13:06:20|10784|10781.2|10796.8|10794|10799.3|10796.5|10783.9|10780.1|80
1655730390000|2022-06-20 13:06:30|10796.7|10793.9|10804.9|10800.9|10805.4|10801|10795.8|10792.4|28
1655730400000|2022-06-20 13:06:40|10804|10800|10800.9|10796.9|10804|10800|10798.7|10794.8|10
1655730410000|2022-06-20 13:06:50|10802.9|10798.9|10810.8|10806.8|10811.6|10808.8|10802.8|10798.9|119
1655730420000|2022-06-20 13:07:00|10810.6|10807.8|10815.7|10812.9|10818.7|10815.9|10810.6|10807.8|89
1655730430000|2022-06-20 13:07:10|10816.6|10813.8|10810.8|10808|10817.8|10814.9|10810.8|10806.9|40
1655730440000|2022-06-20 13:07:20|10811.8|10807.8|10803.9|10799.9|10811.8|10809|10800.7|10796.9|34
1655730450000|2022-06-20 13:07:30|10803.8|10801|10801.9|10797.9|10807.7|10804.9|10799.7|10795.9|16
1655730460000|2022-06-20 13:07:40|10801.7|10798.9|10803.9|10799.9|10804.8|10802|10801.7|10798.9|10
1655730470000|2022-06-20 13:07:50|10802.8|10800|10801.9|10797.9|10802.8|10800|10798.5|10795.7|16
1655730480000|2022-06-20 13:08:00|10801.8|10799|10799.7|10796.9|10802.9|10800|10798.7|10795.8|11
1655730490000|2022-06-20 13:08:10|10800.8|10796.8|10800.3|10797.5|10805.9|10802.5|10799.8|10796.8|31
1655730500000|2022-06-20 13:08:20|10801.3|10798.5|10804.3|10801.5|10804.3|10801.5|10801.3|10797.9|20
1655730510000|2022-06-20 13:08:30|10806.1|10803.3|10803.9|10799.9|10808.9|10806|10802.8|10799.9|54
1655730520000|2022-06-20 13:08:40|10803.8|10801|10802.8|10800|10805.9|10802|10802.8|10800|5
1655730530000|2022-06-20 13:08:50|10798.8|10796|10803.9|10799.9|10804.7|10801|10798.3|10794.9|12
1655730540000|2022-06-20 13:09:00|10802.8|10800|10797.9|10793.9|10805.9|10802.9|10791.8|10788.9|39
1655730550000|2022-06-20 13:09:10|10796.8|10794|10804.8|10802|10805.9|10802|10795.8|10792.8|3
1655730560000|2022-06-20 13:09:20|10805.9|10801.9|10802.9|10798.9|10805.9|10801.9|10801.7|10797.9|8
1655730570000|2022-06-20 13:09:30|10801.8|10799|10798.7|10795.9|10802.8|10799|10795.8|10792.8|17
1655730580000|2022-06-20 13:09:40|10799.8|10795.8|10798.8|10796|10799.9|10797|10797.8|10794.9|17
1655730590000|2022-06-20 13:09:50|10801.9|10797.9|10799.9|10797.1|10802.9|10800|10799.8|10796.9|11
1655730600000|2022-06-20 13:10:00|10799.8|10797|10796.8|10794|10799.8|10797|10789.9|10785.9|49
1655730610000|2022-06-20 13:10:10|10797.2|10794.4|10794.8|10792|10802.9|10799.4|10793.8|10790.8|14
1655730620000|2022-06-20 13:10:20|10793.8|10791|10791.8|10789|10795.4|10792|10789.9|10786.8|12
1655730630000|2022-06-20 13:10:30|10791.3|10788.5|10792.8|10790|10794.9|10792|10791.3|10788.5|15
1655730640000|2022-06-20 13:10:40|10792.9|10788.9|10793.8|10791|10794.9|10792|10787.8|10785|21
1655730650000|2022-06-20 13:10:50|10793.3|10790.5|10790.9|10786.9|10794.3|10791|10789.8|10786.3|15
1655730660000|2022-06-20 13:11:00|10790.8|10788|10789.8|10787|10792.8|10790|10787.8|10785|19
1655730670000|2022-06-20 13:11:10|10790.8|10786.8|10789.8|10787|10791.8|10789|10788.3|10785.3|25
1655730680000|2022-06-20 13:11:20|10788|10785.2|10792.9|10788.9|10792.9|10790|10787.8|10784.8|37
1655730690000|2022-06-20 13:11:30|10791.8|10789|10792.9|10788.9|10792.9|10790|10791.3|10788.5|4
1655730700000|2022-06-20 13:11:40|10792.7|10789.9|10789.8|10785.8|10792.8|10790|10787.8|10784.9|19
1655730710000|2022-06-20 13:11:50|10789.9|10785.9|10788.8|10786|10790.3|10787.5|10784.9|10778.9|118
1655730720000|2022-06-20 13:12:00|10788.3|10785.5|10793.8|10791|10795.8|10793|10785.8|10782.9|47
1655730730000|2022-06-20 13:12:10|10794.8|10792|10796.8|10794|10796.9|10794|10793.5|10790.7|15
1655730740000|2022-06-20 13:12:20|10797.3|10794.5|10798.9|10794.9|10799.9|10797|10796.8|10793.9|33
1655730750000|2022-06-20 13:12:30|10798.8|10796|10793.8|10791|10803.3|10797.9|10793.3|10790.5|24
1655730760000|2022-06-20 13:12:40|10794.8|10790.8|10794.9|10790.9|10794.9|10792|10793.8|10790.8|15
1655730770000|2022-06-20 13:12:50|10795.8|10793|10797.8|10795|10798.8|10796|10795.8|10793|30
1655730780000|2022-06-20 13:13:00|10799.1|10796.3|10799.8|10797|10800.8|10797.5|10798.8|10794.8|14
1655730790000|2022-06-20 13:13:10|10800.8|10798|10797.7|10794.9|10801.1|10798.3|10797.7|10794.5|57
1655730800000|2022-06-20 13:13:20|10797|10793|10792.8|10790|10797|10793.6|10791.8|10789|14
1655730810000|2022-06-20 13:13:30|10791.9|10789.1|10787.8|10785|10792.3|10789.5|10787.3|10784.5|10
1655730820000|2022-06-20 13:13:40|10788.2|10785.4|10786.3|10783.5|10790.9|10787.9|10786.3|10783.5|24
1655730830000|2022-06-20 13:13:50|10785.8|10783|10790.8|10788|10790.8|10788|10783.5|10780.7|28
1655730840000|2022-06-20 13:14:00|10792.7|10788.7|10787.9|10783.9|10794|10791.2|10786.8|10783.9|25
1655730850000|2022-06-20 13:14:10|10786.8|10784|10786.8|10784|10787.9|10785|10784.8|10781.8|4
1655730860000|2022-06-20 13:14:20|10786.7|10783.9|10785.8|10783|10787.9|10785|10783.8|10780.9|46
1655730870000|2022-06-20 13:14:30|10786.9|10782.9|10790.8|10788|10791.8|10789|10786.8|10782.9|20
1655730880000|2022-06-20 13:14:40|10790.9|10786.9|10795.3|10792.5|10795.3|10792.5|10790.8|10786.9|7
1655730890000|2022-06-20 13:14:50|10794.8|10792|10791.7|10788.9|10794.8|10792|10791.7|10787.8|17
1655730900000|2022-06-20 13:15:00|10791.9|10787.9|10797.8|10793.8|10799|10796.2|10791.8|10787.8|21
1655730910000|2022-06-20 13:15:10|10796.7|10793.9|10795.7|10792.9|10796.7|10793.9|10793.7|10790.9|9
1655730920000|2022-06-20 13:15:20|10795.6|10792.8|10796.1|10793.3|10796.1|10793.3|10793.2|10789.8|9
1655730930000|2022-06-20 13:15:30|10796.2|10793.4|10795.7|10792.9|10796.7|10793.9|10795.3|10792.5|9
1655730940000|2022-06-20 13:15:40|10794.4|10791.6|10787.8|10785|10795.4|10791.6|10787.7|10783.9|14
1655730950000|2022-06-20 13:15:50|10787.4|10784.6|10789.7|10786.9|10789.8|10786.9|10786.7|10783.8|15
1655730960000|2022-06-20 13:16:00|10790.7|10787.9|10787.8|10783.8|10790.8|10787.9|10787.8|10783.8|13
1655730970000|2022-06-20 13:16:10|10786.7|10783.9|10785.2|10782.4|10787.2|10784.4|10784.4|10781.6|29
1655730980000|2022-06-20 13:16:20|10784.7|10781.9|10788.7|10785.9|10791.8|10788.9|10784.7|10781.9|9
1655730990000|2022-06-20 13:16:30|10787.9|10785.1|10788.7|10785.9|10789.8|10786.9|10787.7|10784.9|2
1655731000000|2022-06-20 13:16:40|10789.7|10786.9|10787.7|10784.9|10790.2|10787.4|10786.7|10783.9|14
1655731010000|2022-06-20 13:16:50|10788.7|10785.9|10788.9|10784.9|10788.9|10785.9|10788.7|10784.8|2
1655731020000|2022-06-20 13:17:00|10788.8|10784.8|10791.7|10788.9|10793.8|10789.9|10788.7|10784.8|14
1655731030000|2022-06-20 13:17:10|10793.7|10789.7|10795.8|10791.8|10799.2|10794.9|10791.4|10788.6|38
1655731040000|2022-06-20 13:17:20|10795.7|10792.9|10795.6|10792.8|10796.7|10793.9|10793.4|10790.6|13
1655731050000|2022-06-20 13:17:30|10796.6|10793.8|10797.1|10794.3|10797.7|10794.8|10792.2|10789.4|16
1655731060000|2022-06-20 13:17:40|10798.5|10795.7|10790.7|10787.9|10798.8|10795.8|10790.3|10786.8|17
1655731070000|2022-06-20 13:17:50|10791.6|10788.8|10786.7|10783.9|10792.8|10788.9|10786.7|10783.8|9
1655731080000|2022-06-20 13:18:00|10784.7|10781.9|10791.7|10788.9|10792.9|10789.9|10783.8|10781|46
1655731090000|2022-06-20 13:18:10|10790.9|10788.1|10792.8|10788.8|10793.7|10790.9|10790.8|10787.8|10
1655731100000|2022-06-20 13:18:20|10790.7|10787.9|10791.7|10788.9|10792.8|10788.9|10789.7|10786.3|3
1655731110000|2022-06-20 13:18:30|10793.5|10790.7|10795.7|10792.9|10796.2|10793.4|10792.7|10789.8|9
1655731120000|2022-06-20 13:18:40|10794.8|10792|10794.8|10792|10795.8|10792.9|10793.7|10790.8|11
1655731130000|2022-06-20 13:18:50|10793.7|10790.9|10789.7|10786.9|10793.7|10790.9|10786.7|10783.9|23
1655731140000|2022-06-20 13:19:00|10791.8|10787.8|10791.9|10787.9|10793.1|10790.3|10789.2|10786.4|10
1655731150000|2022-06-20 13:19:10|10792.8|10788.8|10786.8|10784|10795.7|10792.9|10786.8|10784|31
1655731160000|2022-06-20 13:19:20|10787.9|10783.9|10789.7|10786.9|10791.8|10788.9|10787.3|10783.9|14
1655731170000|2022-06-20 13:19:30|10790.8|10786.8|10789.7|10786.9|10791.2|10788.4|10789.2|10785.8|6
1655731180000|2022-06-20 13:19:40|10790.7|10787.9|10795.7|10792.9|10804.7|10801.9|10790.7|10787.9|75
1655731190000|2022-06-20 13:19:50|10795.9|10791.9|10788.7|10785.9|10795.9|10792.4|10788.7|10785.9|26
1655731200000|2022-06-20 13:20:00|10787.1|10783.1|10779.8|10777|10787.1|10783.7|10778.8|10775.9|121
1655731210000|2022-06-20 13:20:10|10779.9|10775.9|10779.8|10777|10780.9|10778.1|10777.9|10775|40
1655731220000|2022-06-20 13:20:20|10780.7|10777.9|10782.8|10780|10782.9|10780|10780.7|10777.9|7
1655731230000|2022-06-20 13:20:30|10782.3|10779.5|10793.7|10790.9|10793.7|10790.9|10782.3|10779.5|35
1655731240000|2022-06-20 13:20:40|10794.2|10791.4|10791.8|10787.8|10795.9|10792.4|10790.7|10787.8|24
1655731250000|2022-06-20 13:20:50|10790.7|10787.9|10791.7|10788.9|10794.4|10789|10789.8|10786.4|2
1655731260000|2022-06-20 13:21:00|10790.7|10787.9|10795.7|10792.9|10795.7|10792.9|10790.7|10787.8|21
1655731270000|2022-06-20 13:21:10|10794.7|10791.9|10793.2|10790.4|10799.3|10794.4|10789.7|10786.9|22
1655731280000|2022-06-20 13:21:20|10793.7|10790.9|10795.8|10791.8|10796.9|10793.9|10793.7|10790.8|7
1655731290000|2022-06-20 13:21:30|10795.7|10792.9|10799.7|10796.9|10799.8|10796.9|10795.7|10792.8|9
1655731300000|2022-06-20 13:21:40|10798.7|10795.9|10802.8|10798.8|10804.8|10800.9|10798.7|10795.9|22
1655731310000|2022-06-20 13:21:50|10802.7|10799.9|10812.6|10809.8|10814.7|10810.9|10802.7|10799.9|211
1655731320000|2022-06-20 13:22:00|10811.7|10808.9|10809.7|10806.9|10812.7|10809.8|10808.7|10805.8|17
1655731330000|2022-06-20 13:22:10|10809.8|10805.8|10805.8|10801.8|10809.8|10806.8|10803.7|10799.8|40
1655731340000|2022-06-20 13:22:20|10804.8|10802|10804.8|10802|10805.8|10802.4|10802.2|10798.9|15
1655731350000|2022-06-20 13:22:30|10804.7|10801.9|10799.7|10796.9|10804.7|10801.9|10799.3|10795.9|25
1655731360000|2022-06-20 13:22:40|10801.2|10798.4|10801.7|10798.9|10801.7|10798.9|10798.8|10795.8|12
1655731370000|2022-06-20 13:22:50|10802.2|10799.4|10802.7|10799.9|10803.9|10800.9|10801.2|10798.4|11
1655731380000|2022-06-20 13:23:00|10803.6|10800.8|10797|10794.2|10803.9|10800.9|10797|10794.2|31
1655731390000|2022-06-20 13:23:10|10796.8|10794|10798|10794|10798.3|10795.5|10795.8|10793|8
1655731400000|2022-06-20 13:23:20|10797.8|10795|10799.9|10795.9|10802.9|10800|10797.8|10795|14
1655731410000|2022-06-20 13:23:30|10799.8|10797|10798.8|10796|10799.9|10797|10797.8|10794.9|2
1655731420000|2022-06-20 13:23:40|10799|10795|10799.8|10795.8|10799.8|10796.9|10796.8|10793.9|16
1655731430000|2022-06-20 13:23:50|10798.8|10796|10804.8|10800.8|10804.8|10800.8|10797.7|10794.9|24
1655731440000|2022-06-20 13:24:00|10804.6|10801.8|10798.7|10795.9|10805.8|10802.9|10790.8|10787.9|29
1655731450000|2022-06-20 13:24:10|10799.6|10796.8|10801.8|10797.8|10802.9|10799.9|10799.6|10796.8|6
1655731460000|2022-06-20 13:24:20|10800.7|10797.9|10793.8|10791|10801.8|10797.9|10793.8|10791|15
1655731470000|2022-06-20 13:24:30|10794.9|10790.9|10794.1|10790.1|10796.9|10793|10792.8|10787.4|33
1655731480000|2022-06-20 13:24:40|10792.8|10790|10788.9|10784.9|10792.8|10790|10787.4|10784.6|39
1655731490000|2022-06-20 13:24:50|10787.9|10785.1|10788.8|10786|10789|10786|10785.4|10782.6|22
1655731500000|2022-06-20 13:25:00|10790.6|10787.8|10787.8|10785|10792.2|10789.4|10785.8|10782.9|23
1655731510000|2022-06-20 13:25:10|10786.8|10784|10784.8|10782|10786.8|10784|10783.4|10780.6|25
1655731520000|2022-06-20 13:25:20|10785.9|10781.9|10781.8|10779|10785.9|10781.9|10781.8|10778.5|25
1655731530000|2022-06-20 13:25:30|10782.9|10778.9|10785.8|10783|10785.9|10783|10781.8|10778.9|18
1655731540000|2022-06-20 13:25:40|10785.3|10782.5|10784.9|10780.9|10786.8|10784|10781.8|10779|15
1655731550000|2022-06-20 13:25:50|10783.8|10781|10783.3|10780.5|10784|10781|10781.4|10778.6|4
1655731560000|2022-06-20 13:26:00|10781.8|10779|10787.3|10784.5|10790|10787|10781.8|10779|36
1655731570000|2022-06-20 13:26:10|10786.9|10784.1|10781|10778.2|10787|10784.1|10781|10778.2|60
1655731580000|2022-06-20 13:26:20|10780.9|10778.1|10766.2|10762.2|10783|10779.5|10760|10757.2|203
1655731590000|2022-06-20 13:26:30|10766|10763.2|10758|10755.2|10767.7|10763.2|10756|10752.1|68
1655731600000|2022-06-20 13:26:40|10759|10756.2|10748.2|10744.2|10759.1|10756.2|10747.1|10744.1|95
1655731610000|2022-06-20 13:26:50|10748.1|10744.1|10743.2|10739.2|10748.1|10744.2|10740.6|10737.8|102
1655731620000|2022-06-20 13:27:00|10744.1|10740.1|10751.1|10747.1|10754.4|10751.6|10744|10740.1|74
1655731630000|2022-06-20 13:27:10|10751|10748.2|10755|10752.2|10757.8|10755|10751|10747.1|43
1655731640000|2022-06-20 13:27:20|10755.4|10752.6|10758|10755.2|10760.5|10757.7|10755.4|10752.6|25
1655731650000|2022-06-20 13:27:30|10756.6|10753.8|10756.1|10752.1|10757.1|10753.8|10752.6|10749.8|36
1655731660000|2022-06-20 13:27:40|10757|10753|10759|10755|10759|10756.2|10756|10753|25
1655731670000|2022-06-20 13:27:50|10757.9|10755.1|10757.9|10755.1|10765.6|10761.1|10757.5|10754|38
1655731680000|2022-06-20 13:28:00|10759|10755|10767|10764.2|10771.4|10766.9|10759|10755|80
1655731690000|2022-06-20 13:28:10|10766.9|10764.1|10763|10760.2|10768|10765.1|10760.9|10758.1|16
1655731700000|2022-06-20 13:28:20|10762|10759.2|10766|10762|10766.1|10763.1|10760.9|10757|14
1655731710000|2022-06-20 13:28:30|10764.1|10761.3|10753.9|10751.1|10765|10761.6|10753.4|10750.6|29
1655731720000|2022-06-20 13:28:40|10752.9|10750.1|10757.9|10755.1|10758.1|10755.1|10752.9|10748.5|7
1655731730000|2022-06-20 13:28:50|10757.5|10754.7|10762|10758|10764.6|10760.1|10757.4|10754.6|12
1655731740000|2022-06-20 13:29:00|10761.9|10759.1|10765.9|10763.1|10768.1|10765.1|10761.9|10758|17
1655731750000|2022-06-20 13:29:10|10765.5|10762.7|10769|10765|10769|10766|10764.9|10762.1|3
1655731760000|2022-06-20 13:29:20|10768.1|10764.1|10767.4|10764.6|10769|10766|10766.5|10763.7|2
1655731770000|2022-06-20 13:29:30|10768.8|10764.8|10767|10763|10769|10765.2|10767|10763|12
1655731780000|2022-06-20 13:29:40|10765.9|10763.1|10770|10766|10772|10767.1|10765.9|10763|6
1655731790000|2022-06-20 13:29:50|10768.5|10765.7|10769|10765|10769|10765.7|10766.4|10763.6|12
1655731800000|2022-06-20 13:30:00|10770|10766|10769.9|10767.1|10771.5|10767.2|10763.9|10761|23
1655731810000|2022-06-20 13:30:10|10770|10766|10762.1|10758.1|10775.3|10772.5|10761|10757.6|73
1655731820000|2022-06-20 13:30:20|10761.9|10759.1|10768|10764|10770.5|10765|10761.9|10758.9|12
1655731830000|2022-06-20 13:30:30|10767|10764.2|10766.9|10764.1|10767|10764.2|10763.9|10761|15
1655731840000|2022-06-20 13:30:40|10767.8|10765|10769.1|10765.1|10773.3|10770.5|10767.8|10764.1|13
1655731850000|2022-06-20 13:30:50|10769|10765|10768|10764|10769.9|10767.1|10765.9|10763|8
1655731860000|2022-06-20 13:31:00|10767|10763|10763.4|10760.6|10769.4|10766.6|10762.9|10759.9|10
1655731870000|2022-06-20 13:31:10|10763.9|10761.1|10760.4|10757.6|10764.1|10761.1|10757|10753|58
1655731880000|2022-06-20 13:31:20|10760|10757.2|10762|10758|10764.9|10760.9|10760|10757.2|11
1655731890000|2022-06-20 13:31:30|10761|10758.2|10766|10763.2|10769.1|10766.1|10760.9|10757.1|25
1655731900000|2022-06-20 13:31:40|10765.9|10763.1|10767.9|10765.1|10768.7|10765.3|10764.9|10761.9|12
1655731910000|2022-06-20 13:31:50|10768.9|10764.9|10768|10764|10771.5|10766|10765.9|10762.5|10
1655731920000|2022-06-20 13:32:00|10767|10764.2|10768.9|10766.1|10771.8|10768.4|10764.9|10761|55
1655731930000|2022-06-20 13:32:10|10769.8|10767|10772.9|10770.1|10774.6|10771.8|10767.2|10764.4|61
1655731940000|2022-06-20 13:32:20|10774.7|10771.9|10768.9|10766.1|10775.3|10772.5|10768.9|10766|26
1655731950000|2022-06-20 13:32:30|10769.3|10766.5|10770|10767.2|10771.7|10768.9|10769.3|10766|10
1655731960000|2022-06-20 13:32:40|10768.9|10766.1|10766.9|10764.1|10772|10768.4|10766.9|10763.2|44
1655731970000|2022-06-20 13:32:50|10768|10764|10767|10764.2|10770.5|10766.1|10766.9|10762.5|18
1655731980000|2022-06-20 13:33:00|10766.9|10764.1|10766.9|10764.1|10769|10766|10766.8|10763|4
1655731990000|2022-06-20 13:33:10|10767.4|10764.6|10766.9|10764.1|10769|10765.1|10762.9|10760.1|55
1655732000000|2022-06-20 13:33:20|10766|10763.2|10764|10761.2|10767.9|10765.1|10763.9|10761|13
1655732010000|2022-06-20 13:33:30|10764.9|10760.9|10770.9|10768.1|10773.5|10769|10763.9|10760.9|26
1655732020000|2022-06-20 13:33:40|10771|10767|10769.9|10767.1|10772|10769.1|10768.9|10765.9|10
1655732030000|2022-06-20 13:33:50|10769.8|10767|10766|10762|10771|10768|10766|10762|11
1655732040000|2022-06-20 13:34:00|10767|10763|10768.9|10766.1|10769.3|10766.5|10765.9|10763|13
1655732050000|2022-06-20 13:34:10|10769.3|10766.5|10763.8|10761|10769.3|10766.5|10759.9|10757.1|19
1655732060000|2022-06-20 13:34:20|10764.9|10760.9|10764.9|10762.1|10765|10762.1|10763.8|10760|4
1655732070000|2022-06-20 13:34:30|10766|10762|10766.4|10763.6|10770.5|10765.1|10765.8|10761.5|23
1655732080000|2022-06-20 13:34:40|10767.4|10764.6|10767|10763|10768.9|10765.5|10766.9|10763|19
1655732090000|2022-06-20 13:34:50|10766.8|10764|10766|10762|10768|10765.1|10765.9|10762|5
1655732100000|2022-06-20 13:35:00|10765|10761|10767.8|10765|10768|10765.1|10764.9|10761|21
1655732110000|2022-06-20 13:35:10|10769|10765.2|10760.4|10757.6|10769.9|10766.1|10760.4|10757.6|18
1655732120000|2022-06-20 13:35:20|10759.9|10757.1|10761.9|10759.1|10764|10761.1|10759.9|10757|12
1655732130000|2022-06-20 13:35:30|10762.9|10758.9|10760.9|10758.1|10764.4|10761.6|10759.4|10756.6|11
1655732140000|2022-06-20 13:35:40|10761|10757|10760|10756|10761|10758.1|10757.9|10755.1|14
1655732150000|2022-06-20 13:35:50|10759.8|10757|10766|10762|10766|10762.1|10759.8|10756.9|25
1655732160000|2022-06-20 13:36:00|10764.9|10762.1|10761.9|10759.1|10766|10762.1|10759.9|10757|17
1655732170000|2022-06-20 13:36:10|10761.4|10758.6|10765.9|10763.1|10766.9|10764.1|10761.4|10758.6|18
1655732180000|2022-06-20 13:36:20|10764.9|10762.1|10764.9|10762.1|10767|10764.1|10764.9|10761.9|10
1655732190000|2022-06-20 13:36:30|10764|10761.2|10763.9|10761.1|10764|10761.2|10763.9|10761.1|6
1655732200000|2022-06-20 13:36:40|10763|10760.2|10761.9|10759.1|10763|10760.2|10760.9|10758|6
1655732210000|2022-06-20 13:36:50|10764|10760|10756.9|10754.1|10764|10760.1|10756.9|10754.1|29
1655732220000|2022-06-20 13:37:00|10756.4|10753.6|10759.9|10757.1|10761|10758.1|10752.4|10749.6|44
1655732230000|2022-06-20 13:37:10|10757.9|10755.1|10758|10754|10758|10755.1|10754.9|10752.1|19
1655732240000|2022-06-20 13:37:20|10757.8|10755|10752.9|10750.1|10759.5|10755.5|10751.9|10749|23
1655732250000|2022-06-20 13:37:30|10753|10749|10748.1|10744.1|10754|10751.1|10746.5|10743.7|64
1655732260000|2022-06-20 13:37:40|10747|10744.2|10746.9|10744.1|10749.1|10746.1|10746.5|10743.7|15
1655732270000|2022-06-20 13:37:50|10746.5|10743.7|10749|10745|10751|10748.1|10745.9|10743.1|7
1655732280000|2022-06-20 13:38:00|10749.9|10747.1|10749|10746.2|10751.1|10748.1|10747.9|10745|14
1655732290000|2022-06-20 13:38:10|10748.9|10746.1|10746.9|10744.1|10750|10746.2|10746.9|10744.1|24
1655732300000|2022-06-20 13:38:20|10747.1|10743.1|10745.9|10743.1|10748.1|10745.2|10744.7|10741.9|25
1655732310000|2022-06-20 13:38:30|10746.8|10744|10748.9|10746.1|10749.4|10746.6|10744.9|10742.1|12
1655732320000|2022-06-20 13:38:40|10749.4|10746.6|10747.9|10745.1|10749.4|10746.6|10746.9|10744|6
1655732330000|2022-06-20 13:38:50|10749|10745|10747|10744.2|10751.4|10748.6|10747|10744.2|18
1655732340000|2022-06-20 13:39:00|10746.1|10743.3|10744|10741.2|10748.5|10744.6|10743|10740.1|21
1655732350000|2022-06-20 13:39:10|10744.1|10740.1|10742|10739.2|10745.4|10742.2|10742|10739|18
1655732360000|2022-06-20 13:39:20|10742.5|10739.7|10742.4|10739.6|10742.5|10739.7|10739|10735.2|43
1655732370000|2022-06-20 13:39:30|10742.5|10739.7|10744|10741.2|10745|10741.2|10741|10738.1|22
1655732380000|2022-06-20 13:39:40|10744.9|10742.1|10748.5|10745.7|10751|10748.2|10744.5|10741.7|67
1655732390000|2022-06-20 13:39:50|10748.6|10745.8|10750.1|10747.3|10751.1|10747.7|10746.1|10742.7|16
1655732400000|2022-06-20 13:40:00|10751.1|10747.1|10750.5|10747.7|10751.6|10748.8|10749.1|10745.7|43
1655732410000|2022-06-20 13:40:10|10750.6|10747.8|10761.1|10758.3|10761.1|10758.3|10750.6|10747.8|77
1655732420000|2022-06-20 13:40:20|10762.1|10759.3|10761.1|10758.3|10763.6|10760.8|10758.1|10754.7|24
1655732430000|2022-06-20 13:40:30|10761.2|10757.2|10756.1|10753.3|10762.5|10759.7|10755.6|10752.8|46
1655732440000|2022-06-20 13:40:40|10757.2|10753.2|10761|10758.2|10761.1|10758.3|10757|10753.2|2
1655732450000|2022-06-20 13:40:50|10761.2|10757.2|10760.1|10757.3|10763.1|10760.3|10760.1|10757.2|8
1655732460000|2022-06-20 13:41:00|10760.2|10756.2|10750.1|10747.3|10760.2|10757.3|10750.1|10747.3|22
1655732470000|2022-06-20 13:41:10|10751.2|10747.2|10750.1|10747.3|10753.2|10750.2|10749.2|10746.2|19
1655732480000|2022-06-20 13:41:20|10750.2|10746.2|10753.1|10750.3|10755.1|10751.3|10750|10746.2|22
1655732490000|2022-06-20 13:41:30|10751.1|10748.3|10755.1|10752.3|10755.2|10752.3|10751.1|10747.2|18
1655732500000|2022-06-20 13:41:40|10755.6|10752.8|10756|10753.2|10757.6|10754.8|10754.6|10751.2|21
1655732510000|2022-06-20 13:41:50|10756.1|10753.3|10757.1|10753.1|10757.1|10753.3|10755.1|10752.1|1
1655732520000|2022-06-20 13:42:00|10757|10754.2|10750.1|10747.3|10760.2|10757.3|10749.2|10746.2|95
1655732530000|2022-06-20 13:42:10|10749.2|10746.4|10743.1|10740.3|10749.2|10746.4|10743|10736.7|48
1655732540000|2022-06-20 13:42:20|10743.2|10739.2|10744.1|10741.3|10744.5|10741.7|10742.1|10739.1|10
1655732550000|2022-06-20 13:42:30|10745.1|10742.3|10744.1|10741.3|10745.2|10742.3|10743.1|10740.1|9
1655732560000|2022-06-20 13:42:40|10745.1|10742.3|10747.2|10743.2|10747.2|10744.3|10745.1|10742.1|8
1655732570000|2022-06-20 13:42:50|10747|10744.2|10744.2|10740.2|10749.2|10746.3|10744.2|10740.2|23
1655732580000|2022-06-20 13:43:00|10744.1|10741.3|10739.1|10736.3|10746.1|10742.1|10739.1|10736.3|24
1655732590000|2022-06-20 13:43:10|10740.2|10736.2|10732.2|10728.2|10740.2|10737.3|10728.6|10725.8|73
1655732600000|2022-06-20 13:43:20|10731.1|10728.3|10726.1|10723.3|10732.2|10728.3|10725.2|10722.4|90
1655732610000|2022-06-20 13:43:30|10726.2|10722.2|10730.2|10726.2|10730.2|10726.3|10724.1|10721.2|19
1655732620000|2022-06-20 13:43:40|10729.1|10726.3|10727.6|10724.8|10733.2|10729.7|10727.6|10724.8|21
1655732630000|2022-06-20 13:43:50|10728|10725.2|10732.1|10729.3|10734.2|10731.3|10728|10725.2|26
1655732640000|2022-06-20 13:44:00|10731.3|10727.3|10732.1|10729.3|10733.1|10730.3|10727.6|10724.8|31
1655732650000|2022-06-20 13:44:10|10732.2|10728.2|10728.1|10725.3|10734.2|10730.7|10727.6|10724.8|69
1655732660000|2022-06-20 13:44:20|10727.6|10724.8|10731.1|10728.3|10731.3|10728.3|10725.3|10722.2|15
1655732670000|2022-06-20 13:44:30|10731.2|10727.2|10729.1|10726.3|10731.2|10727.3|10725.1|10722.2|26
1655732680000|2022-06-20 13:44:40|10730|10727.2|10734.2|10730.2|10738.2|10735.3|10730|10727.2|86
1655732690000|2022-06-20 13:44:50|10733.3|10729.3|10733.2|10729.2|10735.1|10731.3|10731.1|10728.2|8
1655732700000|2022-06-20 13:45:00|10734.1|10730.1|10737.1|10734.3|10738.2|10735.3|10732.1|10729.2|20
1655732710000|2022-06-20 13:45:10|10736.3|10732.3|10732.2|10728.2|10738.2|10735.3|10731.1|10728.2|28
1655732720000|2022-06-20 13:45:20|10732.1|10729.3|10728.1|10725.3|10734.2|10731.3|10728.1|10725.2|19
1655732730000|2022-06-20 13:45:30|10727.2|10723.2|10729.1|10726.3|10730.2|10726.3|10727.1|10723.2|10
1655732740000|2022-06-20 13:45:40|10728.1|10725.3|10728.1|10725.3|10729.2|10726.2|10728.1|10724.7|2
1655732750000|2022-06-20 13:45:50|10728.2|10724.2|10735.1|10732.3|10736.2|10733.2|10728.1|10724.2|18
1655732760000|2022-06-20 13:46:00|10735.3|10731.3|10730.1|10727.3|10735.3|10731.3|10728|10724.3|20
1655732770000|2022-06-20 13:46:10|10731.2|10727.2|10728.2|10724.2|10732.7|10727.8|10727.2|10723.2|31
1655732780000|2022-06-20 13:46:20|10727.3|10723.3|10728.1|10725.3|10728.6|10725.3|10725.6|10722.8|12
1655732790000|2022-06-20 13:46:30|10730.2|10726.2|10730.1|10727.3|10731.2|10727.8|10730|10726.2|24
1655732800000|2022-06-20 13:46:40|10729.1|10726.3|10730.2|10726.2|10730.2|10727.3|10729.1|10726.2|3
1655732810000|2022-06-20 13:46:50|10732.2|10728.2|10731.2|10727.2|10732.2|10728.3|10724.2|10720.8|241
1655732820000|2022-06-20 13:47:00|10732.2|10728.2|10733.1|10730.3|10733.2|10730.3|10729.8|10726.2|7
1655732830000|2022-06-20 13:47:10|10733.2|10729.2|10734.1|10731.3|10736.7|10732.3|10733.2|10728.7|33
1655732840000|2022-06-20 13:47:20|10734.2|10730.2|10734.1|10731.3|10736.2|10733.2|10733.1|10730.1|11
1655732850000|2022-06-20 13:47:30|10734.2|10730.2|10724.1|10721.3|10734.2|10730.3|10724.1|10721.3|17
1655732860000|2022-06-20 13:47:40|10723.2|10720.4|10723.1|10720.3|10726.2|10723.3|10723.1|10720.2|10
1655732870000|2022-06-20 13:47:50|10723.2|10719.2|10722|10719.2|10723.2|10719.2|10719|10715.1|38
1655732880000|2022-06-20 13:48:00|10723.1|10719.1|10719|10716.2|10723.2|10720.3|10717.7|10714.3|30
1655732890000|2022-06-20 13:48:10|10718.2|10715.4|10719.6|10716.8|10722.1|10719.2|10713.6|10710.8|57
1655732900000|2022-06-20 13:48:20|10719|10716.2|10719.1|10715.1|10720.4|10717.6|10716|10713.2|16
1655732910000|2022-06-20 13:48:30|10718.3|10714.3|10719|10716.2|10720.1|10716.2|10717.1|10711.7|27
1655732920000|2022-06-20 13:48:40|10720.1|10716.1|10727.2|10723.2|10729.1|10725.2|10720|10716.1|43
1655732930000|2022-06-20 13:48:50|10727.1|10723.1|10724.2|10720.2|10727.1|10723.3|10724|10720.2|20
1655732940000|2022-06-20 13:49:00|10725|10722.2|10732.1|10729.3|10733.1|10730.1|10725|10722.2|27
1655732950000|2022-06-20 13:49:10|10732|10728.1|10731.1|10728.3|10734|10731.2|10727.1|10724.2|47
1655732960000|2022-06-20 13:49:20|10732.2|10728.2|10731.1|10727.1|10732.2|10729.2|10730|10726.1|15
1655732970000|2022-06-20 13:49:30|10730.1|10727.3|10733.1|10729.1|10733.1|10729.1|10729|10726.1|9
1655732980000|2022-06-20 13:49:40|10732|10729.2|10728.5|10725.7|10733.1|10729.3|10728.5|10725.6|50
1655732990000|2022-06-20 13:49:50|10729|10726.2|10734.2|10731.4|10735.2|10732.2|10728.5|10725.7|119
1655733000000|2022-06-20 13:50:00|10734.1|10731.3|10724|10721.2|10734.3|10731.3|10724|10721.2|53
1655733010000|2022-06-20 13:50:10|10724.5|10721.7|10727|10724.2|10730.6|10727.2|10722.1|10719.3|22
1655733020000|2022-06-20 13:50:20|10727.2|10723.2|10730.1|10726.1|10730.6|10727.2|10726.1|10723.2|15
1655733030000|2022-06-20 13:50:30|10730|10727.2|10729.1|10725.1|10730.2|10727.2|10727.6|10724.8|8
1655733040000|2022-06-20 13:50:40|10728|10725.2|10719.1|10716.3|10732.1|10729.2|10719|10716.2|60
1655733050000|2022-06-20 13:50:50|10720.9|10718.1|10725|10722.2|10726.1|10722.3|10720.9|10718.1|20
1655733060000|2022-06-20 13:51:00|10725.2|10721.2|10730|10727.2|10732.1|10728.2|10722|10719.1|32
1655733070000|2022-06-20 13:51:10|10729.3|10725.3|10728|10725.2|10729.3|10725.7|10725.5|10722.7|8
1655733080000|2022-06-20 13:51:20|10729.4|10726.6|10729.1|10725.1|10734.1|10730.1|10727.1|10724.1|56
1655733090000|2022-06-20 13:51:30|10728.1|10725.3|10731|10728.2|10732|10729.2|10728|10724.1|32
1655733100000|2022-06-20 13:51:40|10729.7|10726.9|10727.1|10723.1|10730|10727.2|10726|10722.2|26
1655733110000|2022-06-20 13:51:50|10727|10724.2|10728.1|10725.3|10729.1|10726.2|10727|10723.1|5
1655733120000|2022-06-20 13:52:00|10729|10726.2|10726.1|10723.3|10729.2|10726.2|10724.7|10721.7|20
1655733130000|2022-06-20 13:52:10|10727.5|10724.7|10731|10728.2|10731.2|10728.2|10727.1|10724.1|9
1655733140000|2022-06-20 13:52:20|10731.2|10727.2|10729.2|10725.2|10732.1|10728.3|10728.1|10725.2|20
1655733150000|2022-06-20 13:52:30|10729|10726.2|10730.1|10727.3|10732.9|10730.1|10728.1|10724.1|29
1655733160000|2022-06-20 13:52:40|10730|10727.2|10728|10725.2|10731.1|10727.7|10726.5|10723.7|14
1655733170000|2022-06-20 13:52:50|10727.6|10724.8|10725|10722.2|10729.2|10726.2|10723.6|10720.8|25
1655733180000|2022-06-20 13:53:00|10726.1|10722.1|10720.1|10716.1|10726.2|10723.2|10714.5|10711.7|77
1655733190000|2022-06-20 13:53:10|10719.1|10716.3|10725.1|10721.1|10726|10723.2|10719|10715.1|15
1655733200000|2022-06-20 13:53:20|10725|10722.2|10728.3|10724.3|10732|10729.2|10724|10720.3|66
1655733210000|2022-06-20 13:53:30|10728.1|10724.1|10721.1|10718.3|10730|10727.2|10721.1|10718.3|17
1655733220000|2022-06-20 13:53:40|10719.7|10716.9|10718|10715.2|10720.2|10717.2|10717.5|10714.7|37
1655733230000|2022-06-20 13:53:50|10717.5|10714.7|10719|10716.2|10721.1|10718.2|10716|10713.2|34
1655733240000|2022-06-20 13:54:00|10717|10714.2|10720.1|10716.1|10722.1|10718.2|10716|10713.2|34
1655733250000|2022-06-20 13:54:10|10719.1|10716.3|10721.1|10717.1|10724|10721.2|10719|10716.1|11
1655733260000|2022-06-20 13:54:20|10723.8|10721|10727|10724.2|10727.1|10724.2|10723.1|10720.2|39
1655733270000|2022-06-20 13:54:30|10727.2|10723.2|10728.1|10724.1|10728.6|10725.2|10722.1|10719.3|12
1655733280000|2022-06-20 13:54:40|10728|10725.2|10727.1|10723.1|10728.2|10725.2|10726.1|10722.7|2
1655733290000|2022-06-20 13:54:50|10728|10724|10722|10719.2|10728.1|10725.2|10720|10717.1|77
1655733300000|2022-06-20 13:55:00|10723.1|10719.1|10721.1|10718.3|10724.2|10721.1|10721|10718.1|21
1655733310000|2022-06-20 13:55:10|10720.2|10717.4|10715.2|10711.2|10720.2|10717.4|10714|10711.1|28
1655733320000|2022-06-20 13:55:20|10715.1|10711.1|10719.1|10716.3|10724.2|10720.2|10715|10711.1|24
1655733330000|2022-06-20 13:55:30|10720.2|10716.2|10719.1|10716.3|10722.1|10718.2|10718.5|10715.7|22
1655733340000|2022-06-20 13:55:40|10719.2|10715.2|10719|10716.2|10719.2|10716.3|10718.1|10714.3|2
1655733350000|2022-06-20 13:55:50|10719.1|10716.3|10717|10714.2|10722.1|10718.3|10717|10714.2|39
1655733360000|2022-06-20 13:56:00|10718.1|10714.1|10723.1|10719.1|10723.1|10719.2|10717|10714.1|18
1655733370000|2022-06-20 13:56:10|10724|10720.3|10720|10717.2|10724|10721.2|10717|10714.2|28
1655733380000|2022-06-20 13:56:20|10720.1|10717.3|10718.1|10715.3|10720.1|10717.3|10718.1|10715.1|11
1655733390000|2022-06-20 13:56:30|10718|10715.2|10717|10714.2|10719.4|10716.6|10717|10713.2|7
1655733400000|2022-06-20 13:56:40|10717.5|10714.7|10719.1|10715.1|10719.2|10716.2|10717.5|10714.7|5
1655733410000|2022-06-20 13:56:50|10719|10716.2|10717|10714.2|10719.1|10716.2|10717|10714.2|7
1655733420000|2022-06-20 13:57:00|10718|10715.2|10719|10716.2|10719|10716.2|10717|10714.1|10
1655733430000|2022-06-20 13:57:10|10721.2|10717.2|10724.1|10720.1|10726|10722.2|10721.2|10717.2|29
1655733440000|2022-06-20 13:57:20|10723.9|10721.1|10723|10720.2|10726|10722.3|10721.9|10718.1|11
1655733450000|2022-06-20 13:57:30|10724.1|10720.1|10726.1|10722.1|10726.2|10723.2|10723|10720.1|11
1655733460000|2022-06-20 13:57:40|10725.9|10723.1|10727.6|10724.8|10728.2|10725.3|10725.9|10723.1|13
1655733470000|2022-06-20 13:57:50|10728|10725.2|10718|10715.2|10728.1|10725.2|10716|10713.2|32
1655733480000|2022-06-20 13:58:00|10718.9|10716.1|10720.1|10717.3|10720.8|10718|10717|10713.6|69
1655733490000|2022-06-20 13:58:10|10720|10717.2|10720|10717.2|10723|10719.2|10719.5|10716.1|17
1655733500000|2022-06-20 13:58:20|10719.2|10715.2|10722.1|10719.3|10724.5|10721.2|10717|10714.2|119
1655733510000|2022-06-20 13:58:30|10723.1|10719.1|10724.2|10720.2|10724.2|10721.3|10722|10719.1|13
1655733520000|2022-06-20 13:58:40|10723.1|10720.3|10725.2|10721.2|10725.6|10722.3|10721.7|10718.2|14
1655733530000|2022-06-20 13:58:50|10724.1|10721.3|10724.1|10721.3|10725.2|10722.3|10722.6|10719.8|13
1655733540000|2022-06-20 13:59:00|10723.3|10719.3|10723.1|10720.3|10724.2|10721.3|10722.1|10719.2|16
1655733550000|2022-06-20 13:59:10|10724.1|10720.1|10717.1|10714.3|10724.2|10720.3|10716.1|10713.2|128
1655733560000|2022-06-20 13:59:20|10717|10714.2|10716|10713.2|10719.1|10715.3|10713|10710|25
1655733570000|2022-06-20 13:59:30|10717.1|10713.1|10719.1|10715.1|10719.1|10716.2|10716.9|10713.1|24
1655733580000|2022-06-20 13:59:40|10718.2|10714.2|10717.1|10713.1|10718.2|10714.3|10716|10713.1|0
1655733590000|2022-06-20 13:59:50|10716|10714.3|10716|10713.2|10716|10714.3|10713|10710.2|22
1655733600000|2022-06-20 14:00:00|10716.9|10714.1|10726|10723.2|10726.5|10723.7|10716.9|10714.1|54
1655733610000|2022-06-20 14:00:10|10725.5|10722.7|10729|10726.2|10732|10729.1|10725.5|10722.7|40
1655733620000|2022-06-20 14:00:20|10730|10727.2|10737|10734.2|10742.4|10739.6|10728|10725.2|159
1655733630000|2022-06-20 14:00:30|10735.7|10732.9|10743.5|10740.7|10743.9|10741.1|10735|10732.2|62
1655733640000|2022-06-20 14:00:40|10743|10740.2|10742|10739.2|10749|10746.2|10742|10739.1|66
1655733650000|2022-06-20 14:00:50|10743|10740.2|10749|10746.2|10750|10747.2|10742|10739|33
1655733660000|2022-06-20 14:01:00|10748.1|10745.3|10740.1|10737.3|10756|10752.3|10740.1|10737.3|147
1655733670000|2022-06-20 14:01:10|10740|10737.2|10743|10740.2|10743.1|10740.2|10739|10736.1|42
1655733680000|2022-06-20 14:01:20|10743.2|10740.4|10746|10743.2|10746.9|10743.2|10741.9|10738.1|36
1655733690000|2022-06-20 14:01:30|10747|10744.2|10742|10739.2|10747|10744.2|10742|10739.2|25
1655733700000|2022-06-20 14:01:40|10743.1|10739.1|10740|10737.2|10743.2|10740.2|10740|10737.2|51
1655733710000|2022-06-20 14:01:50|10742|10739.2|10742.2|10738.2|10743.7|10740.3|10738.7|10735.9|19
1655733720000|2022-06-20 14:02:00|10740.7|10737.9|10745.9|10743.1|10747.4|10743.2|10740.7|10737.9|109
1655733730000|2022-06-20 14:02:10|10746.5|10743.7|10753.1|10749.1|10754.1|10751.2|10745.1|10742|28
1655733740000|2022-06-20 14:02:20|10753|10750.2|10746.1|10742.1|10756.1|10753.2|10746.1|10742.1|34
1655733750000|2022-06-20 14:02:30|10745|10742.2|10746|10743.2|10746.5|10743.7|10740|10737.2|36
1655733760000|2022-06-20 14:02:40|10745.5|10742.7|10745.1|10741.1|10745.5|10742.7|10743|10740.1|9
1655733770000|2022-06-20 14:02:50|10744.9|10742.1|10744.1|10740.1|10746|10743.2|10744|10740.1|14
1655733780000|2022-06-20 14:03:00|10747|10739|10744|10741.2|10747.6|10744.2|10744|10739|136
1655733790000|2022-06-20 14:03:10|10745|10741|10738.9|10736.1|10745.1|10742.2|10735|10732.1|133
1655733800000|2022-06-20 14:03:20|10739|10736.2|10738|10735.2|10739.1|10736.2|10737|10734.2|16
1655733810000|2022-06-20 14:03:30|10739|10735|10743|10740.2|10744.1|10741.1|10739|10735|9
1655733820000|2022-06-20 14:03:40|10744.1|10740.1|10742|10739.2|10744.6|10741.2|10741|10738.1|7
1655733830000|2022-06-20 14:03:50|10742.1|10738.1|10742.1|10738.1|10744.1|10740.7|10741|10738.1|20
1655733840000|2022-06-20 14:04:00|10742|10739.2|10744.1|10740.1|10745.5|10742.1|10742|10737.5|25
1655733850000|2022-06-20 14:04:10|10744|10741.2|10747|10744.2|10749.1|10746.2|10744|10740.1|27
1655733860000|2022-06-20 14:04:20|10747.4|10744.6|10751|10747|10751|10747.7|10746.6|10743.8|10
1655733870000|2022-06-20 14:04:30|10751.1|10747.1|10747|10744.2|10752|10749.2|10747|10744.1|17
1655733880000|2022-06-20 14:04:40|10747.4|10744.6|10750.5|10747.7|10750.5|10747.7|10747|10744.1|7
1655733890000|2022-06-20 14:04:50|10751.4|10748.6|10747|10744.2|10751.4|10748.6|10747|10744.2|8
1655733900000|2022-06-20 14:05:00|10747.4|10744.6|10742|10739.2|10752|10749.2|10741|10738.1|42
1655733910000|2022-06-20 14:05:10|10741.5|10738.7|10743|10740.2|10743|10740.2|10739|10736.2|21
1655733920000|2022-06-20 14:05:20|10742|10739.2|10745|10742.2|10745.1|10742.2|10742|10739.1|11
1655733930000|2022-06-20 14:05:30|10745.9|10743.1|10744.1|10740.1|10746|10743.2|10743|10740.1|13
1655733940000|2022-06-20 14:05:40|10744|10741.2|10745|10742.2|10746.1|10742.2|10743|10740.1|8
1655733950000|2022-06-20 14:05:50|10746|10743.2|10747.1|10743.1|10750.1|10747.2|10746|10743.1|9
1655733960000|2022-06-20 14:06:00|10748|10744|10748.5|10745.7|10750.1|10746.2|10747|10744|10
1655733970000|2022-06-20 14:06:10|10749|10745|10751.1|10747.1|10751.1|10747.2|10748.4|10745|7
1655733980000|2022-06-20 14:06:20|10750.9|10748.1|10749.1|10745.1|10751.1|10748.1|10747.5|10744.7|8
1655733990000|2022-06-20 14:06:30|10748|10745.2|10747|10744.2|10749|10746.2|10747|10744.2|4
1655734000000|2022-06-20 14:06:40|10745.2|10742.4|10740|10737.2|10745.2|10742.4|10740|10737.2|16
1655734010000|2022-06-20 14:06:50|10739.1|10736.3|10745|10742.2|10745.1|10742.2|10739.1|10736.3|22
1655734020000|2022-06-20 14:07:00|10745.5|10742.7|10745.1|10741.1|10747.1|10744.2|10743|10740.2|13
1655734030000|2022-06-20 14:07:10|10746.1|10742.1|10746.1|10742.1|10746.3|10743.5|10743.5|10740.7|13
1655734040000|2022-06-20 14:07:20|10745|10742.2|10746.1|10742.1|10746.1|10743.2|10744|10741|4
1655734050000|2022-06-20 14:07:30|10745|10742.2|10744.1|10740.1|10747|10744.2|10743|10740.1|12
1655734060000|2022-06-20 14:07:40|10745.1|10741.1|10746|10743.2|10746|10743.2|10742|10739.2|6
1655734070000|2022-06-20 14:07:50|10746.4|10743.6|10746|10743.2|10749.1|10745.2|10745.5|10742.7|14
1655734080000|2022-06-20 14:08:00|10748.1|10744.1|10749|10746.2|10749|10746.2|10748|10744.1|12
1655734090000|2022-06-20 14:08:10|10750|10746|10749|10746.2|10750.1|10747.2|10747|10744.1|12
1655734100000|2022-06-20 14:08:20|10750.1|10746.1|10747|10744.2|10750.1|10746.2|10746|10743.1|9
1655734110000|2022-06-20 14:08:30|10748.1|10744.1|10742|10739.2|10748.1|10745.2|10742|10739.2|7
1655734120000|2022-06-20 14:08:40|10740|10737.2|10744|10741.2|10745.1|10741.2|10740|10737.2|10
1655734130000|2022-06-20 14:08:50|10744.1|10740.1|10743|10740.2|10744.1|10741.2|10742|10739|7
1655734140000|2022-06-20 14:09:00|10744.3|10741.5|10743|10740.2|10745|10742.2|10743|10739.1|1
1655734150000|2022-06-20 14:09:10|10743.4|10740.6|10738.9|10736.1|10744.2|10740.6|10738.4|10735.6|22
1655734160000|2022-06-20 14:09:20|10739.9|10737.1|10739.1|10735.1|10741.1|10738.2|10738.9|10735.1|29
1655734170000|2022-06-20 14:09:30|10738.9|10736.1|10736|10733.2|10740.4|10737.6|10735.9|10733.1|29
1655734180000|2022-06-20 14:09:40|10735.1|10732.3|10737.9|10735.1|10738|10735.2|10734.4|10731.6|21
1655734190000|2022-06-20 14:09:50|10738.8|10736|10734.9|10732.1|10740.9|10738.1|10733.4|10730.6|39
1655734200000|2022-06-20 14:10:00|10734.4|10731.6|10736.9|10734.1|10738.1|10734.1|10733.5|10730.7|7
1655734210000|2022-06-20 14:10:10|10737.8|10735|10739.9|10737.1|10743.1|10740.1|10737.8|10735|21
1655734220000|2022-06-20 14:10:20|10739.1|10736.3|10742.9|10740.1|10744|10741.1|10739|10736.2|20
1655734230000|2022-06-20 14:10:30|10743.4|10740.6|10740.9|10738.1|10743.9|10741.1|10740.9|10738.1|6
1655734240000|2022-06-20 14:10:40|10740.4|10737.6|10736.4|10733.6|10741.1|10738.2|10736.4|10733.6|7
1655734250000|2022-06-20 14:10:50|10737.4|10734.6|10734.9|10732.1|10739.3|10736.5|10734.9|10732.1|30
1655734260000|2022-06-20 14:11:00|10736.3|10733.5|10739.9|10737.1|10741.9|10739.1|10735.5|10732.7|15
1655734270000|2022-06-20 14:11:10|10740|10737.2|10742.9|10740.1|10745.9|10743.1|10740|10737.2|21
1655734280000|2022-06-20 14:11:20|10743.4|10740.6|10743.9|10741.1|10744.1|10741.1|10740.9|10738|18
1655734290000|2022-06-20 14:11:30|10744.1|10740.1|10743|10740.2|10746.2|10743.1|10740.4|10736.9|63
1655734300000|2022-06-20 14:11:40|10743.9|10741.1|10746.1|10742.1|10746.1|10743.1|10742.9|10740.1|9
1655734310000|2022-06-20 14:11:50|10745|10742.2|10746.1|10742.1|10751.3|10748.5|10744.4|10741.1|35
1655734320000|2022-06-20 14:12:00|10745.9|10743.1|10748.1|10744.1|10749.1|10745.1|10744.9|10742|10
1655734330000|2022-06-20 14:12:10|10747.9|10745.1|10743.9|10741.1|10750.4|10747.6|10743.5|10740.7|15
1655734340000|2022-06-20 14:12:20|10744|10741.2|10742|10739.2|10744.4|10741.6|10740.9|10738.1|64
1655734350000|2022-06-20 14:12:30|10741.9|10739.1|10729.8|10727|10741.9|10739.1|10729.4|10726.6|74
1655734360000|2022-06-20 14:12:40|10730.3|10727.5|10725|10722.2|10730.8|10728|10725|10722.2|52
1655734370000|2022-06-20 14:12:50|10725.1|10722.3|10714|10711.2|10725.5|10722.7|10714|10711.2|70
1655734380000|2022-06-20 14:13:00|10714.4|10711.6|10719.5|10716.7|10723.6|10720.7|10712.5|10708.7|59
1655734390000|2022-06-20 14:13:10|10718.5|10715.5|10720.5|10717.7|10721.5|10718.7|10718.5|10715.5|9
1655734400000|2022-06-20 14:13:20|10721.5|10718.7|10724.5|10721.7|10725.5|10722.7|10721.5|10718.7|21
1655734410000|2022-06-20 14:13:30|10725.6|10721.6|10731.5|10728.7|10733.6|10729.7|10725.6|10721.6|30
1655734420000|2022-06-20 14:13:40|10731.7|10727.7|10728.5|10725.7|10731.7|10728.8|10728.5|10725.7|13
1655734430000|2022-06-20 14:13:50|10727.5|10724.7|10729.5|10726.7|10729.5|10726.7|10727.5|10724.5|6
1655734440000|2022-06-20 14:14:00|10729.1|10726.3|10730.5|10727.7|10730.5|10727.7|10726.5|10723.7|30
1655734450000|2022-06-20 14:14:10|10729.5|10726.7|10728|10725.2|10730.9|10728.1|10726.5|10723.7|26
1655734460000|2022-06-20 14:14:20|10727.5|10724.7|10726.6|10723.8|10728.7|10725.7|10726.5|10723.6|3
1655734470000|2022-06-20 14:14:30|10726.5|10723.7|10722.5|10719.7|10728.6|10725.7|10722.5|10719.6|72
1655734480000|2022-06-20 14:14:40|10722.9|10720.1|10719.5|10716.7|10723.5|10720.7|10718.5|10715.6|16
1655734490000|2022-06-20 14:14:50|10720.4|10717.6|10720.5|10717.7|10721.6|10718.7|10720|10717.2|10
1655734500000|2022-06-20 14:15:00|10721.4|10718.6|10725.5|10722.7|10726.6|10723.7|10721.4|10718.6|24
1655734510000|2022-06-20 14:15:10|10727|10724.2|10721|10718.2|10729|10726.2|10721|10718.2|43
1655734520000|2022-06-20 14:15:20|10720.5|10717.7|10725.6|10721.6|10729|10726.2|10720|10717.2|73
1655734530000|2022-06-20 14:15:30|10725.4|10722.6|10726.6|10722.6|10727.6|10724.7|10725.4|10722.6|3
1655734540000|2022-06-20 14:15:40|10726.4|10723.6|10726.5|10723.7|10728.6|10724.7|10726|10723.2|5
1655734550000|2022-06-20 14:15:50|10726.4|10723.6|10726.5|10723.7|10728.6|10725.2|10725.5|10722.5|9
1655734560000|2022-06-20 14:16:00|10727.6|10723.6|10720.5|10717.7|10727.6|10723.7|10720.5|10717.5|17
1655734570000|2022-06-20 14:16:10|10720.9|10718.1|10725.5|10721.5|10727.5|10724.7|10720.9|10718.1|16
1655734580000|2022-06-20 14:16:20|10726.4|10722.4|10726.5|10722.5|10726.6|10723.6|10725.5|10722.1|3
1655734590000|2022-06-20 14:16:30|10727.6|10723.6|10722.5|10719.7|10728|10725.2|10722.5|10719.6|26
1655734600000|2022-06-20 14:16:40|10723.5|10720.7|10725.6|10721.6|10726.6|10722.7|10723|10720.2|13
1655734610000|2022-06-20 14:16:50|10725.5|10722.7|10723.6|10719.6|10725.6|10722.7|10722.5|10719.5|10
1655734620000|2022-06-20 14:17:00|10722.5|10719.7|10724.5|10721.7|10726.4|10723.6|10722.5|10719.6|11
1655734630000|2022-06-20 14:17:10|10725.5|10722.7|10724.9|10722.1|10728|10725.2|10724.7|10721.6|128
1655734640000|2022-06-20 14:17:20|10725.8|10723|10723.4|10720.6|10725.9|10723.1|10723.4|10720.5|25
1655734650000|2022-06-20 14:17:30|10723.8|10721|10723.4|10720.6|10723.9|10721.1|10723.4|10720.6|3
1655734660000|2022-06-20 14:17:40|10723.9|10721.1|10727.4|10724.6|10728|10725.1|10723.4|10720.6|29
1655734670000|2022-06-20 14:17:50|10727.9|10725.1|10726.4|10723.6|10728.9|10726.1|10725.4|10722.4|66
1655734680000|2022-06-20 14:18:00|10725.9|10723.1|10728.3|10725.5|10728.7|10725.9|10725.4|10722.6|148
1655734690000|2022-06-20 14:18:10|10728.7|10725.9|10728.2|10725.4|10728.7|10725.9|10726.3|10723.5|23
1655734700000|2022-06-20 14:18:20|10728.3|10725.5|10727.3|10724.5|10728.4|10725.5|10726.3|10723.5|17
1655734710000|2022-06-20 14:18:30|10726.2|10723.4|10725.4|10722.6|10726.5|10723.6|10724.4|10721.5|63
1655734720000|2022-06-20 14:18:40|10726.2|10723.4|10728.5|10724.5|10730.4|10727.6|10726.2|10723.4|85
1655734730000|2022-06-20 14:18:50|10728.4|10725.6|10730.4|10727.6|10730.9|10728.1|10728.4|10725.5|52
1655734740000|2022-06-20 14:19:00|10730.8|10728|10726.4|10723.6|10730.9|10728.1|10723.4|10720.6|28
1655734750000|2022-06-20 14:19:10|10725.9|10723.1|10725.4|10722.6|10728.5|10725.1|10723.4|10720.6|20
1655734760000|2022-06-20 14:19:20|10723.3|10720.5|10714.5|10711.7|10723.3|10720.5|10714.5|10711.7|76
1655734770000|2022-06-20 14:19:30|10715|10712.2|10710.5|10707.7|10715|10712.2|10705|10702.2|74
1655734780000|2022-06-20 14:19:40|10711.5|10707.5|10711.5|10708.7|10712|10709.2|10710.1|10707.3|281
1655734790000|2022-06-20 14:19:50|10713|10710.2|10713.5|10710.7|10716.6|10713.6|10713|10709.6|31
1655734800000|2022-06-20 14:20:00|10713|10710.2|10720.9|10718.1|10721|10718.2|10713|10710.2|44
1655734810000|2022-06-20 14:20:10|10721.4|10718.6|10718.5|10715.7|10724.6|10721.7|10716.5|10713.7|39
1655734820000|2022-06-20 14:20:20|10719|10716.2|10716.5|10713.7|10719|10716.2|10713.5|10710.5|38
1655734830000|2022-06-20 14:20:30|10717.5|10713.5|10718.5|10715.7|10720.5|10717.7|10716.5|10713.5|8
1655734840000|2022-06-20 14:20:40|10718.1|10715.3|10714.5|10711.7|10718.1|10715.3|10713.5|10710.5|14
1655734850000|2022-06-20 14:20:50|10715.4|10712.6|10716.5|10713.7|10717.6|10713.7|10714.5|10711.7|10
1655734860000|2022-06-20 14:21:00|10717.3|10714.5|10719.5|10716.7|10719.5|10716.7|10717.1|10714.3|16
1655734870000|2022-06-20 14:21:10|10719|10716.2|10723|10720.2|10723|10720.2|10718.5|10715.7|20
1655734880000|2022-06-20 14:21:20|10722.5|10719.7|10724.6|10720.6|10724.8|10722|10720|10717.2|21
1655734890000|2022-06-20 14:21:30|10723.6|10720.8|10726.5|10723.7|10726.5|10723.7|10722.5|10719.7|16
1655734900000|2022-06-20 14:21:40|10728.4|10724.4|10722.5|10719.7|10729|10726.2|10720|10717.2|36
1655734910000|2022-06-20 14:21:50|10723.6|10719.6|10716.4|10713.6|10724.5|10721.7|10715.4|10712.6|32
1655734920000|2022-06-20 14:22:00|10716.5|10713.7|10707.6|10703.6|10716.6|10713.7|10706.5|10703.6|57
1655734930000|2022-06-20 14:22:10|10707.5|10704.7|10711.5|10708.7|10712.6|10709.5|10707.5|10704.7|18
1655734940000|2022-06-20 14:22:20|10712|10709.2|10707.5|10704.7|10712|10709.2|10707.5|10704.7|19
1655734950000|2022-06-20 14:22:30|10706.5|10703.7|10706.5|10703.7|10707.6|10704.2|10703.5|10700.6|47
1655734960000|2022-06-20 14:22:40|10707|10704.2|10702.5|10699.7|10707|10704.2|10700.5|10697.5|34
1655734970000|2022-06-20 14:22:50|10702|10699.2|10703.5|10700.7|10704.6|10700.7|10699.5|10696.5|30
1655734980000|2022-06-20 14:23:00|10704.5|10701.7|10696.5|10693.7|10704.6|10701.7|10695.5|10692.7|81
1655734990000|2022-06-20 14:23:10|10696|10693.2|10697.5|10694.7|10697.6|10694.7|10696|10692.6|15
1655735000000|2022-06-20 14:23:20|10698.6|10694.6|10698.6|10694.6|10699.6|10696.7|10696.7|10693.6|22
1655735010000|2022-06-20 14:23:30|10697.5|10694.7|10694.1|10690.1|10698|10695.2|10691|10687.7|59
1655735020000|2022-06-20 14:23:40|10693.5|10690.7|10698.5|10695.7|10700.6|10697.7|10692.5|10688.7|31
1655735030000|2022-06-20 14:23:50|10698.9|10696.1|10696.4|10693.6|10698.9|10696.1|10694.6|10691.6|26
1655735040000|2022-06-20 14:24:00|10697.3|10694.5|10700.4|10697.6|10701.5|10698.6|10694.5|10689.2|17
1655735050000|2022-06-20 14:24:10|10701.5|10697.5|10703.5|10699.5|10706.5|10703.6|10700.4|10697.5|42
1655735060000|2022-06-20 14:24:20|10702.5|10699.7|10707.5|10703.5|10708.5|10705.6|10701.4|10698.5|126
1655735070000|2022-06-20 14:24:30|10707.3|10704.5|10705.4|10702.6|10707.9|10705.1|10705.4|10702.1|25
1655735080000|2022-06-20 14:24:40|10704.7|10700.7|10700.4|10697.6|10704.7|10700.7|10698.5|10695.5|19
1655735090000|2022-06-20 14:24:50|10700.6|10696.6|10701.7|10697.7|10703.5|10700.6|10700.6|10696.6|18
1655735100000|2022-06-20 14:25:00|10701.5|10697.5|10702.4|10699.6|10702.6|10699.6|10694.5|10691.6|176
1655735110000|2022-06-20 14:25:10|10702.5|10698.5|10702.5|10698.5|10707.4|10704.6|10700.6|10697.5|37
1655735120000|2022-06-20 14:25:20|10702.6|10698.6|10705.5|10701.5|10707|10703.6|10700.6|10696.6|18
1655735130000|2022-06-20 14:25:30|10706.5|10702.5|10706.6|10702.6|10706.6|10703.7|10703.9|10701.1|19
1655735140000|2022-06-20 14:25:40|10705.6|10702.8|10701.6|10697.6|10706.2|10702.8|10701.5|10697.5|16
1655735150000|2022-06-20 14:25:50|10702.3|10699.5|10713.4|10710.6|10714.6|10711.1|10702.3|10698.9|111
1655735160000|2022-06-20 14:26:00|10713.5|10710.7|10710.9|10708.1|10717.1|10711.7|10707.6|10704.6|43
1655735170000|2022-06-20 14:26:10|10712.4|10709.6|10712.4|10709.6|10714.9|10712.1|10712.4|10709.5|32
1655735180000|2022-06-20 14:26:20|10713.5|10709.5|10713.4|10710.6|10714.5|10711.6|10712.1|10709.3|19
1655735190000|2022-06-20 14:26:30|10713.5|10710.7|10714.5|10710.5|10715.5|10711.6|10712.4|10709.5|16
1655735200000|2022-06-20 14:26:40|10714.4|10711.6|10715.5|10711.5|10715.5|10712.6|10713.4|10710.5|15
1655735210000|2022-06-20 14:26:50|10715.4|10712.6|10718.4|10715.6|10718.5|10715.6|10714.4|10710.5|19
1655735220000|2022-06-20 14:27:00|10719.3|10716.5|10712.4|10709.6|10719.6|10716.6|10711.5|10708.7|33
1655735230000|2022-06-20 14:27:10|10713.3|10710.5|10716.4|10713.6|10718.5|10714.6|10711.5|10708.7|35
1655735240000|2022-06-20 14:27:20|10717.6|10713.5|10717.4|10714.6|10717.6|10714.6|10715.6|10712.8|4
1655735250000|2022-06-20 14:27:30|10718.4|10715.6|10720.4|10717.6|10721.4|10718.6|10718.4|10714.5|10
1655735260000|2022-06-20 14:27:40|10721.3|10718.5|10726.4|10723.6|10727.5|10724.6|10721.3|10718.5|70
1655735270000|2022-06-20 14:27:50|10725.4|10722.6|10723.5|10719.5|10727.1|10724.1|10722.4|10719.1|29
1655735280000|2022-06-20 14:28:00|10722.5|10719.7|10725.6|10721.6|10726.5|10723.1|10722.4|10719.5|27
1655735290000|2022-06-20 14:28:10|10725.4|10722.6|10725.9|10723.1|10728.1|10723.6|10724.5|10720.1|12
1655735300000|2022-06-20 14:28:20|10724.6|10721.8|10728.4|10725.6|10728.9|10726.1|10724.4|10721.5|36
1655735310000|2022-06-20 14:28:30|10727.5|10724.7|10724.4|10721.6|10727.5|10724.7|10723.4|10719.5|39
1655735320000|2022-06-20 14:28:40|10725.3|10722.5|10727.4|10724.6|10728.4|10725.6|10725.3|10722.5|20
1655735330000|2022-06-20 14:28:50|10726.5|10723.7|10725.4|10722.6|10727.4|10724.6|10723.4|10720.5|45
1655735340000|2022-06-20 14:29:00|10726.3|10723.5|10725.4|10722.6|10726.6|10723.6|10724.4|10721.5|12
1655735350000|2022-06-20 14:29:10|10726.5|10722.5|10724.4|10721.6|10726.5|10722.6|10724.4|10720.6|8
1655735360000|2022-06-20 14:29:20|10725.5|10721.5|10721.4|10718.6|10726.5|10722.7|10721.4|10718.5|20
1655735370000|2022-06-20 14:29:30|10722.5|10718.5|10719.4|10716.6|10723.5|10720.6|10718.4|10715.5|15
1655735380000|2022-06-20 14:29:40|10719.9|10717.1|10720.4|10717.6|10722.5|10719.7|10719.9|10716.5|8
1655735390000|2022-06-20 14:29:50|10721.9|10719.1|10721.4|10718.6|10724.5|10721.6|10721.4|10718.5|17
1655735400000|2022-06-20 14:30:00|10720.5|10717.7|10712.5|10708.5|10722.6|10719.6|10712.5|10708.5|98
1655735410000|2022-06-20 14:30:10|10711.9|10709.1|10715.5|10711.5|10715.5|10712.6|10711.4|10707.6|32
1655735420000|2022-06-20 14:30:20|10715.4|10712.6|10718.5|10714.5|10719.5|10716.1|10715.4|10712.5|10
1655735430000|2022-06-20 14:30:30|10717.4|10714.6|10718.4|10715.6|10718.9|10716.1|10716.4|10713.5|11
1655735440000|2022-06-20 14:30:40|10718.9|10716.1|10721.9|10719.1|10722.5|10719.1|10716.4|10713.5|11
1655735450000|2022-06-20 14:30:50|10723.4|10720.6|10722.3|10719.5|10725.1|10720.6|10720.4|10716.6|36
1655735460000|2022-06-20 14:31:00|10722.4|10719.6|10724.4|10721.6|10724.5|10721.6|10722.4|10719.5|32
1655735470000|2022-06-20 14:31:10|10723.9|10721.1|10724.5|10720.5|10725.5|10722.1|10723|10720.2|21
1655735480000|2022-06-20 14:31:20|10724.4|10721.6|10724.4|10721.6|10725.5|10722.4|10723.4|10720.5|6
1655735490000|2022-06-20 14:31:30|10724.5|10721.7|10722.4|10719.6|10728.6|10725.7|10722.4|10719.6|128
1655735500000|2022-06-20 14:31:40|10723.3|10720.5|10719.4|10716.6|10723.3|10720.5|10716.4|10713.6|26
1655735510000|2022-06-20 14:31:50|10719.9|10717.1|10720.4|10717.6|10721.9|10719.1|10719.9|10716.5|3
1655735520000|2022-06-20 14:32:00|10719.5|10716.7|10719.4|10716.6|10720.9|10718.1|10718.4|10715.5|22
1655735530000|2022-06-20 14:32:10|10719.9|10717.1|10723.9|10721.1|10723.9|10721.1|10719.9|10716.5|12
1655735540000|2022-06-20 14:32:20|10724.4|10721.6|10725.4|10722.6|10728.6|10725.6|10724.4|10721.5|41
1655735550000|2022-06-20 14:32:30|10724.4|10721.6|10723.4|10720.6|10724.5|10721.6|10722.4|10719.5|14
1655735560000|2022-06-20 14:32:40|10722.4|10719.6|10718.4|10715.6|10723.6|10720.6|10718.4|10715.6|4
1655735570000|2022-06-20 14:32:50|10719.7|10716.9|10720.4|10717.6|10722.4|10719.6|10719.7|10716.9|4
1655735580000|2022-06-20 14:33:00|10720|10717.2|10716.4|10713.6|10721.4|10718.6|10713.4|10710.5|138
1655735590000|2022-06-20 14:33:10|10716.5|10713.7|10710.6|10706.6|10717.9|10715.1|10710.4|10706.6|36
1655735600000|2022-06-20 14:33:20|10709.5|10706.7|10708.4|10705.6|10710.9|10708.1|10704|10700.9|43
1655735610000|2022-06-20 14:33:30|10708.8|10706|10708.5|10704.5|10710.4|10707.6|10706.4|10703.5|14
1655735620000|2022-06-20 14:33:40|10707.5|10704.7|10705|10702.2|10711.4|10708.6|10704.9|10702.1|22
1655735630000|2022-06-20 14:33:50|10704.9|10702.1|10705.4|10702.6|10706.6|10703.7|10704.9|10702.1|11
1655735640000|2022-06-20 14:34:00|10705.9|10703.1|10705|10702.2|10706.9|10704.1|10704.9|10702.1|13
1655735650000|2022-06-20 14:34:10|10704.9|10702.1|10706.4|10703.6|10706.5|10703.6|10704.9|10702.1|5
1655735660000|2022-06-20 14:34:20|10706.5|10703.7|10709.4|10706.6|10710.4|10707.6|10706.3|10702.5|13
1655735670000|2022-06-20 14:34:30|10708.1|10705.3|10711.5|10707.5|10711.5|10707.6|10707.5|10704.7|5
1655735680000|2022-06-20 14:34:40|10711.4|10708.6|10709.5|10705.5|10711.4|10708.6|10708.4|10705.5|5
1655735690000|2022-06-20 14:34:50|10710.4|10706.4|10703.4|10700.6|10710.4|10706.7|10703.4|10700.6|29
1655735700000|2022-06-20 14:35:00|10704.3|10701.5|10710.4|10707.6|10712.3|10709.5|10704.3|10701.5|67
1655735710000|2022-06-20 14:35:10|10711.4|10708.6|10725.3|10722.5|10726.9|10724.1|10711.4|10708.6|84
1655735720000|2022-06-20 14:35:20|10726.4|10722.4|10721.5|10717.5|10726.4|10722.6|10720.4|10717.5|13
1655735730000|2022-06-20 14:35:30|10721.4|10717.4|10724.4|10721.6|10724.4|10721.6|10718.4|10715.5|20
1655735740000|2022-06-20 14:35:40|10724.5|10720.5|10720.3|10717.5|10725.4|10722.6|10720|10716.1|22
1655735750000|2022-06-20 14:35:50|10720.4|10717.6|10723.5|10719.5|10725.4|10722.6|10720.4|10717.6|11
1655735760000|2022-06-20 14:36:00|10723.3|10720.5|10727.3|10724.5|10727.7|10724.9|10723.3|10719.5|37
1655735770000|2022-06-20 14:36:10|10728.3|10724.3|10728.3|10725.5|10728.8|10726|10726.8|10724|43
1655735780000|2022-06-20 14:36:20|10727.8|10725|10727.3|10724.5|10728.4|10725.5|10726.3|10723.4|22
1655735790000|2022-06-20 14:36:30|10728.3|10724.3|10726.8|10724|10729.3|10726.5|10726.8|10724|50
1655735800000|2022-06-20 14:36:40|10727.2|10724.4|10726.3|10723.5|10727.8|10725|10724.8|10721.4|11
1655735810000|2022-06-20 14:36:50|10726.4|10722.4|10721.8|10719|10726.5|10723.5|10721.4|10718.6|10
1655735820000|2022-06-20 14:37:00|10722.3|10719.5|10722.4|10719.6|10728.2|10725.4|10722.3|10719.4|22
1655735830000|2022-06-20 14:37:10|10721.9|10719.1|10724.4|10720.4|10726.6|10723.8|10721.9|10719.1|22
1655735840000|2022-06-20 14:37:20|10725.4|10721.4|10724.3|10721.5|10725.4|10722.5|10724.3|10721.4|4
1655735850000|2022-06-20 14:37:30|10725.4|10721.4|10725.5|10721.5|10725.5|10722.5|10724.3|10721.4|5
1655735860000|2022-06-20 14:37:40|10725.3|10722.5|10726.3|10723.5|10727.4|10724.5|10725.3|10721.4|6
1655735870000|2022-06-20 14:37:50|10725.4|10722.6|10727.4|10723.4|10727.8|10725|10725.4|10722.4|22
1655735880000|2022-06-20 14:38:00|10726.3|10723.5|10728.3|10725.5|10729.8|10727|10725.3|10722.4|31
1655735890000|2022-06-20 14:38:10|10729.3|10726.5|10730.3|10727.5|10730.3|10727.5|10728.3|10724.5|32
1655735900000|2022-06-20 14:38:20|10730.7|10727.9|10733.3|10730.5|10734.4|10731.5|10730.7|10727.9|70
1655735910000|2022-06-20 14:38:30|10733.7|10730.9|10734.4|10731.6|10735.8|10733|10732.3|10729.4|160
1655735920000|2022-06-20 14:38:40|10734.9|10732.1|10742.4|10739.6|10742.9|10740.1|10734.4|10731.6|74
1655735930000|2022-06-20 14:38:50|10742.3|10739.5|10743.4|10740.6|10743.9|10741.1|10741.4|10738.6|146
1655735940000|2022-06-20 14:39:00|10743.8|10741|10748.5|10744.5|10749.4|10746.6|10742.9|10739.5|81
1655735950000|2022-06-20 14:39:10|10747.5|10744.7|10746.4|10743.6|10748.8|10746|10745.4|10741.6|34
1655735960000|2022-06-20 14:39:20|10747.8|10745|10742.4|10739.6|10748.4|10745|10742.4|10739.5|29
1655735970000|2022-06-20 14:39:30|10742.5|10738.5|10744.4|10741.6|10744.5|10741.6|10741.4|10738.5|11
1655735980000|2022-06-20 14:39:40|10743.5|10740.7|10742.4|10739.6|10743.5|10740.7|10740.4|10737.5|32
1655735990000|2022-06-20 14:39:50|10744.6|10740.6|10742.4|10739.6|10746.5|10743.6|10742.4|10739.1|29
1655736000000|2022-06-20 14:40:00|10743.5|10739.5|10745.4|10742.6|10747.5|10744.6|10743.4|10739.5|21
1655736010000|2022-06-20 14:40:10|10746.9|10744.1|10750.4|10747.6|10751.8|10749|10746.4|10742.5|150
1655736020000|2022-06-20 14:40:20|10751.4|10747.4|10751.4|10748.6|10751.9|10749.1|10750.3|10747|99
1655736030000|2022-06-20 14:40:30|10751.3|10748.5|10751.5|10747.5|10751.9|10749.1|10750.4|10747|25
1655736040000|2022-06-20 14:40:40|10750.4|10747.6|10749.4|10746.6|10751.8|10749|10748.9|10746.1|84
1655736050000|2022-06-20 14:40:50|10750.4|10747.6|10749.4|10746.6|10750.9|10748.1|10749.4|10746.5|12
1655736060000|2022-06-20 14:41:00|10749.8|10747|10749.4|10746.6|10751.9|10749.1|10749.4|10746.6|38
1655736070000|2022-06-20 14:41:10|10749.8|10747|10748.4|10745.6|10749.9|10747.1|10748.4|10745.6|21
1655736080000|2022-06-20 14:41:20|10746.4|10743.6|10742.9|10740.1|10746.4|10743.6|10742.9|10740.1|85
1655736090000|2022-06-20 14:41:30|10743.2|10740.4|10746.4|10743.6|10747.5|10744.6|10743.2|10740.4|27
1655736100000|2022-06-20 14:41:40|10745.9|10743.1|10749.9|10747.1|10750|10747.1|10745.9|10743.1|29
1655736110000|2022-06-20 14:41:50|10749.8|10747|10758.3|10755.5|10758.4|10755.5|10749.8|10747|111
1655736120000|2022-06-20 14:42:00|10759.2|10756.4|10759.3|10756.5|10763.2|10760.4|10759.2|10756.4|62
1655736130000|2022-06-20 14:42:10|10760.7|10757.9|10771.7|10768.9|10775.5|10772.3|10760.3|10757.5|198
1655736140000|2022-06-20 14:42:20|10771.6|10768.8|10770.6|10767.8|10773.3|10770.3|10768.8|10766|43
1655736150000|2022-06-20 14:42:30|10771.1|10768.3|10771.1|10768.3|10771.6|10768.8|10769.1|10766.3|18
1655736160000|2022-06-20 14:42:40|10771.2|10768.4|10769.6|10766.8|10771.2|10768.4|10769.1|10766.3|26
1655736170000|2022-06-20 14:42:50|10769.2|10766.4|10770.1|10767.3|10771.3|10768.3|10769.2|10766.4|11
1655736180000|2022-06-20 14:43:00|10769.7|10766.9|10769.1|10766.3|10770.6|10767.8|10766.3|10763.5|23
1655736190000|2022-06-20 14:43:10|10769.2|10765.2|10766.6|10763.8|10770.1|10767.3|10765.6|10762.8|85
1655736200000|2022-06-20 14:43:20|10766.2|10763.4|10767.2|10764.4|10767.6|10764.8|10765.1|10762.3|28
1655736210000|2022-06-20 14:43:30|10766.7|10763.9|10763.2|10760.4|10767.6|10764.8|10763.2|10760.4|67
1655736220000|2022-06-20 14:43:40|10762.8|10760|10764.1|10761.3|10764.7|10761.9|10762.8|10760|37
1655736230000|2022-06-20 14:43:50|10763.7|10760.9|10760.2|10757.4|10764.4|10760.9|10759.2|10756.4|38
1655736240000|2022-06-20 14:44:00|10761.2|10758.4|10764.3|10761.5|10765.7|10762.9|10760.9|10758.1|21
1655736250000|2022-06-20 14:44:10|10764.7|10761.9|10759.3|10756.5|10765.2|10762.4|10758.9|10756.1|32
1655736260000|2022-06-20 14:44:20|10760.6|10757.8|10765.3|10762.5|10765.7|10762.9|10760.2|10757.4|11
1655736270000|2022-06-20 14:44:30|10764.5|10760.5|10765.3|10762.5|10765.7|10762.9|10764.2|10760.5|33
1655736280000|2022-06-20 14:44:40|10764.8|10762|10768.2|10765.4|10769.4|10766.4|10764.8|10762|19
1655736290000|2022-06-20 14:44:50|10768.4|10764.4|10768.2|10765.4|10769.2|10766.4|10767.3|10764.3|9
1655736300000|2022-06-20 14:45:00|10768.4|10764.4|10765.2|10762.4|10769.7|10766.9|10763.2|10760.3|66
1655736310000|2022-06-20 14:45:10|10765.4|10761.4|10763.3|10759.3|10765.4|10762.4|10761.3|10758.3|40
1655736320000|2022-06-20 14:45:20|10763.4|10759.4|10766.2|10763.4|10766.7|10763.9|10762.2|10759.3|25
1655736330000|2022-06-20 14:45:30|10765.7|10762.9|10766.3|10762.3|10766.4|10763.4|10765.7|10762.3|2
1655736340000|2022-06-20 14:45:40|10765.2|10762.4|10764.2|10761.4|10766.7|10763.9|10764.2|10761.4|9
1655736350000|2022-06-20 14:45:50|10763.4|10759.4|10766.2|10763.4|10767.1|10764.3|10762.3|10759.4|18
1655736360000|2022-06-20 14:46:00|10764.7|10761.9|10762.3|10759.5|10765.8|10762.4|10761.8|10759|6
1655736370000|2022-06-20 14:46:10|10762.4|10758.4|10761.3|10758.5|10763.4|10759.5|10761.3|10758.4|11
1655736380000|2022-06-20 14:46:20|10760.8|10758|10761.3|10758.5|10761.8|10759|10760.8|10758|36
1655736390000|2022-06-20 14:46:30|10761.7|10758.9|10761.3|10758.5|10761.7|10758.9|10761.3|10758.5|21
1655736400000|2022-06-20 14:46:40|10763.1|10760.3|10766.7|10763.9|10766.7|10763.9|10761.8|10759|47
1655736410000|2022-06-20 14:46:50|10766.3|10763.5|10767.7|10764.9|10769.7|10766.9|10765.8|10763|33
1655736420000|2022-06-20 14:47:00|10767.3|10764.5|10761.8|10759|10768.3|10765.5|10761.8|10759|58
1655736430000|2022-06-20 14:47:10|10761.3|10758.5|10765.2|10762.4|10765.7|10762.9|10761.3|10758.4|17
1655736440000|2022-06-20 14:47:20|10768.2|10765.4|10780.2|10777.4|10780.2|10777.4|10768.2|10765.4|94
1655736450000|2022-06-20 14:47:30|10781.2|10777.2|10789.7|10786.9|10793.2|10790.4|10780.2|10776.8|98
1655736460000|2022-06-20 14:47:40|10790.2|10787.4|10791.3|10788.5|10791.7|10788.9|10787.2|10784.4|133
1655736470000|2022-06-20 14:47:50|10791.4|10787.4|10785.3|10782.5|10791.8|10789|10784.3|10781.5|202
1655736480000|2022-06-20 14:48:00|10785.2|10782.4|10785.3|10782.5|10789.2|10786.4|10782.8|10780|25
1655736490000|2022-06-20 14:48:10|10786.3|10783.5|10782.7|10779.9|10786.3|10783.5|10781.1|10778.3|32
1655736500000|2022-06-20 14:48:20|10782.3|10779.5|10777.5|10773.5|10782.3|10779.5|10776.3|10773.5|41
1655736510000|2022-06-20 14:48:30|10777.4|10773.4|10776.2|10773.4|10778.7|10775.9|10773.8|10770|37
1655736520000|2022-06-20 14:48:40|10777.3|10773.3|10776.2|10773.4|10778.2|10775.4|10776.2|10772.3|13
1655736530000|2022-06-20 14:48:50|10778.3|10774.3|10777.2|10774.4|10778.4|10775.4|10776.2|10773.3|16
1655736540000|2022-06-20 14:49:00|10778.2|10775.4|10773.4|10769.4|10780.3|10777.4|10773.2|10769.3|35
1655736550000|2022-06-20 14:49:10|10772.3|10769.5|10776.2|10773.4|10777.3|10774.4|10771.2|10768.4|28
1655736560000|2022-06-20 14:49:20|10776.7|10773.9|10775.2|10772.4|10778.2|10775.4|10774.2|10771.3|27
1655736570000|2022-06-20 14:49:30|10774.7|10771.9|10779.2|10776.4|10781.4|10778.4|10773.7|10770.3|69
1655736580000|2022-06-20 14:49:40|10778.7|10775.9|10785.7|10782.9|10786.4|10783.4|10778.2|10775.3|42
1655736590000|2022-06-20 14:49:50|10785.3|10782.5|10783.2|10780.4|10790.7|10785.3|10783.2|10779.3|40
1655736600000|2022-06-20 14:50:00|10782.2|10779.4|10773.3|10770.5|10782.7|10779.9|10773.3|10770.5|42
1655736610000|2022-06-20 14:50:10|10772.8|10770|10767.3|10764.5|10773.3|10770.5|10761.3|10758.5|156
1655736620000|2022-06-20 14:50:20|10767.5|10763.5|10771.7|10768.9|10771.7|10768.9|10765.4|10762.5|73
1655736630000|2022-06-20 14:50:30|10773.3|10769.3|10772.3|10769.5|10773.8|10771|10770.2|10767.4|36
1655736640000|2022-06-20 14:50:40|10772.4|10768.4|10773.3|10770.5|10773.4|10770.5|10771.3|10768.4|3
1655736650000|2022-06-20 14:50:50|10773.4|10769.4|10771.3|10768.5|10773.4|10770.5|10771.3|10768.5|8
1655736660000|2022-06-20 14:51:00|10770.4|10767.6|10775.3|10772.5|10775.8|10773|10769.2|10766.4|18
1655736670000|2022-06-20 14:51:10|10775.2|10772.4|10769.3|10766.5|10775.3|10772.5|10769.3|10766.3|27
1655736680000|2022-06-20 14:51:20|10768.4|10765.6|10769.2|10766.4|10771.4|10767.5|10768.2|10765.4|6
1655736690000|2022-06-20 14:51:30|10769.3|10766.5|10765.4|10762.6|10770.4|10767.5|10764.3|10761.5|83
1655736700000|2022-06-20 14:51:40|10765.8|10763|10761.5|10757.5|10765.8|10763|10760.4|10757.4|41
1655736710000|2022-06-20 14:51:50|10760.4|10757.6|10762.3|10759.5|10762.4|10759.5|10759.9|10757.1|10
1655736720000|2022-06-20 14:52:00|10763.4|10759.4|10764.4|10761.6|10765.5|10762.5|10762.3|10759.4|24
1655736730000|2022-06-20 14:52:10|10764.3|10761.5|10759.4|10756.6|10764.3|10761.5|10756.4|10753.5|47
1655736740000|2022-06-20 14:52:20|10762.5|10758.5|10762.4|10759.6|10762.8|10760|10761.3|10758.4|19
1655736750000|2022-06-20 14:52:30|10763.3|10760.5|10766.5|10762.5|10766.5|10762.6|10763.3|10760.5|12
1655736760000|2022-06-20 14:52:40|10766.4|10762.4|10765.3|10762.5|10766.4|10763|10764.3|10761.4|30
1655736770000|2022-06-20 14:52:50|10765.5|10761.5|10761.8|10759|10765.8|10763|10761.8|10759|46
1655736780000|2022-06-20 14:53:00|10762.8|10760|10774.3|10771.5|10774.8|10772|10762.8|10759.6|110
1655736790000|2022-06-20 14:53:10|10774.8|10772|10779.7|10776.9|10784.7|10781.9|10774.4|10771.6|124
1655736800000|2022-06-20 14:53:20|10779.3|10776.5|10776.2|10773.4|10781.4|10778.4|10776.2|10773.4|19
1655736810000|2022-06-20 14:53:30|10776.6|10773.8|10776.2|10773.4|10781.3|10778.3|10774.3|10771.3|40
1655736820000|2022-06-20 14:53:40|10776.4|10772.4|10775.3|10772.5|10776.4|10772.9|10774.3|10771.3|13
1655736830000|2022-06-20 14:53:50|10775.2|10772.4|10774.2|10771.4|10775.7|10772.9|10773.3|10770.5|9
1655736840000|2022-06-20 14:54:00|10774.3|10771.5|10774.3|10771.5|10775.3|10772.4|10773.3|10770.4|13
1655736850000|2022-06-20 14:54:10|10776.2|10772.2|10776.4|10772.4|10776.4|10773.5|10775.3|10772.2|4
1655736860000|2022-06-20 14:54:20|10775.4|10772.6|10775.3|10772.5|10776.4|10772.6|10774.3|10771.4|7
1655736870000|2022-06-20 14:54:30|10776.4|10773.6|10775.3|10772.5|10777.3|10774.5|10775.3|10772.5|7
1655736880000|2022-06-20 14:54:40|10774.8|10772|10776.3|10773.5|10777.5|10774.5|10774.8|10772|6
1655736890000|2022-06-20 14:54:50|10776.8|10774|10776.4|10773.6|10776.8|10774|10776.4|10773.6|1
1655736900000|2022-06-20 14:55:00|10776.3|10773.5|10774.4|10770.4|10776.8|10774|10772.9|10770.1|27
1655736910000|2022-06-20 14:55:10|10774.3|10771.5|10776.2|10773.4|10776.8|10774|10774.3|10771.5|32
1655736920000|2022-06-20 14:55:20|10776.3|10773.5|10774.2|10771.4|10776.8|10774|10773.8|10771|68
1655736930000|2022-06-20 14:55:30|10774.3|10771.5|10776.3|10773.5|10777.7|10774.9|10774.3|10771.5|17
1655736940000|2022-06-20 14:55:40|10777.3|10773.3|10775.3|10772.5|10777.3|10774.4|10775.3|10772.5|13
1655736950000|2022-06-20 14:55:50|10776.2|10773.4|10775.3|10772.5|10777.3|10773.5|10775.3|10772.3|5
1655736960000|2022-06-20 14:56:00|10774.4|10771.6|10774.2|10771.4|10775.4|10772|10771.9|10769.1|36
1655736970000|2022-06-20 14:56:10|10775.2|10772.4|10777.7|10774.9|10777.7|10774.9|10775.2|10772.3|45
1655736980000|2022-06-20 14:56:20|10778.1|10775.3|10778.7|10775.9|10781.6|10778.8|10777.2|10774.2|50
1655736990000|2022-06-20 14:56:30|10779.1|10776.3|10779.2|10776.4|10780.3|10776.9|10778.2|10775.3|14
1655737000000|2022-06-20 14:56:40|10778.7|10775.9|10778.2|10775.4|10779.3|10776.4|10778.2|10775.3|3
1655737010000|2022-06-20 14:56:50|10777.7|10774.9|10777.2|10774.4|10778.2|10775.4|10774.2|10771.4|18
1655737020000|2022-06-20 14:57:00|10776.7|10773.9|10777.2|10774.4|10779.2|10776.4|10776.2|10773.2|4
1655737030000|2022-06-20 14:57:10|10777.7|10774.9|10774.3|10770.3|10777.7|10774.9|10773.2|10770.3|11
1655737040000|2022-06-20 14:57:20|10773.2|10770.4|10773.3|10769.3|10773.6|10770.8|10769.4|10766.3|35
1655737050000|2022-06-20 14:57:30|10773.1|10770.3|10766.2|10763.4|10773.2|10770.4|10766.2|10763.4|30
1655737060000|2022-06-20 14:57:40|10767.3|10763.3|10771.3|10768.5|10773.2|10770.4|10767.1|10763.3|21
1655737070000|2022-06-20 14:57:50|10771.2|10768.4|10766.2|10763.4|10771.3|10768.4|10763.2|10760.2|72
1655737080000|2022-06-20 14:58:00|10766.6|10763.8|10765.7|10762.9|10766.7|10763.9|10765.2|10762.3|48
1655737090000|2022-06-20 14:58:10|10764.8|10762|10763.2|10760.4|10764.8|10762|10761.8|10759|48
1655737100000|2022-06-20 14:58:20|10763.3|10759.3|10763.3|10759.3|10763.3|10760.4|10762.2|10759.3|13
1655737110000|2022-06-20 14:58:30|10763.2|10760.4|10757.2|10754.4|10763.3|10760.4|10756.7|10753.3|62
1655737120000|2022-06-20 14:58:40|10756.8|10754|10768.2|10765.4|10769.3|10765.4|10756.8|10754|51
1655737130000|2022-06-20 14:58:50|10769.3|10765.3|10768.2|10765.4|10769.3|10766.4|10767.7|10764.9|5
1655737140000|2022-06-20 14:59:00|10768.7|10765.9|10769.1|10766.3|10773.1|10770.3|10768.2|10765.4|81
1655737150000|2022-06-20 14:59:10|10769.9|10767.1|10771.1|10768.3|10771.6|10768.8|10769.9|10767.1|3
1655737160000|2022-06-20 14:59:20|10770.1|10767.3|10769.1|10766.3|10770.4|10767.6|10769.1|10766.3|11
1655737170000|2022-06-20 14:59:30|10770.2|10766.2|10771.1|10768.3|10771.1|10768.3|10769.1|10766.2|8
1655737180000|2022-06-20 14:59:40|10771.5|10768.7|10776.1|10773.3|10776.1|10773.3|10771.1|10768.3|35
1655737190000|2022-06-20 14:59:50|10777.5|10774.7|10781.2|10777.2|10782.1|10779.3|10777.1|10774.3|14
1655737200000|2022-06-20 15:00:00|10780.1|10777.3|10777|10774.2|10780.1|10777.3|10774.1|10771.1|28
1655737210000|2022-06-20 15:00:10|10777.1|10774.3|10777.1|10774.3|10781.6|10778.8|10776.1|10773.2|52
1655737220000|2022-06-20 15:00:20|10776.1|10773.3|10780.2|10776.2|10780.2|10777.3|10775.6|10772.8|20
1655737230000|2022-06-20 15:00:30|10780|10777.2|10779.1|10776.3|10780.2|10777.3|10777.6|10774.2|22
1655737240000|2022-06-20 15:00:40|10780.2|10776.2|10780.1|10777.3|10781.6|10778.8|10779.1|10776.2|63
1655737250000|2022-06-20 15:00:50|10780.6|10777.8|10790.1|10787.3|10790.6|10787.8|10780.1|10776.2|81
1655737260000|2022-06-20 15:01:00|10788.7|10785.9|10790.1|10787.3|10790.4|10787.6|10786.1|10783.2|39
1655737270000|2022-06-20 15:01:10|10790.6|10787.8|10789.6|10786.8|10792.6|10789.8|10789.1|10786.3|78
1655737280000|2022-06-20 15:01:20|10790.5|10787.7|10790.1|10786.1|10790.5|10787.7|10789|10786.1|43
1655737290000|2022-06-20 15:01:30|10789.9|10787.1|10789|10786.2|10790.5|10787.7|10788.1|10785.3|22
1655737300000|2022-06-20 15:01:40|10789.4|10786.6|10787.4|10784.6|10790.5|10787.7|10785.5|10782.7|89
1655737310000|2022-06-20 15:01:50|10787.9|10785.1|10787|10784.2|10787.9|10785.1|10783.9|10781.1|35
1655737320000|2022-06-20 15:02:00|10789.2|10786.4|10789.4|10786.6|10790.9|10788.1|10789.2|10786.4|18
1655737330000|2022-06-20 15:02:10|10789|10786.2|10787|10783|10789|10786.2|10786.5|10783|8
1655737340000|2022-06-20 15:02:20|10786.9|10784.1|10785.9|10783.1|10789|10786.1|10785.9|10783.1|7
1655737350000|2022-06-20 15:02:30|10785|10782.2|10787|10784.2|10788.1|10785.2|10783|10780.2|25
1655737360000|2022-06-20 15:02:40|10786.5|10783.7|10783.5|10780.7|10786.5|10783.7|10782|10779.2|14
1655737370000|2022-06-20 15:02:50|10783.1|10780.3|10781|10778.2|10783.1|10780.3|10780.6|10777.8|13
1655737380000|2022-06-20 15:03:00|10779.7|10776.9|10781|10778.2|10781.5|10778.7|10778|10775.2|31
1655737390000|2022-06-20 15:03:10|10781.5|10778.7|10782|10779.2|10784.1|10780.3|10781.5|10778.7|11
1655737400000|2022-06-20 15:03:20|10781.6|10778.8|10779|10776.2|10782|10779.2|10777.5|10774.7|22
1655737410000|2022-06-20 15:03:30|10781|10778.2|10779|10776.2|10781|10778.2|10776.5|10773.7|22
1655737420000|2022-06-20 15:03:40|10778.6|10775.8|10778|10775.2|10779.1|10776.3|10777|10774.1|20
1655737430000|2022-06-20 15:03:50|10778.5|10775.7|10780|10777.2|10782.1|10778.1|10778|10774.2|10
1655737440000|2022-06-20 15:04:00|10780.9|10778.1|10784|10781.2|10785|10782.2|10780.9|10778.1|20
1655737450000|2022-06-20 15:04:10|10785.1|10781.1|10785|10782.2|10786.2|10783.2|10785|10781.1|2
1655737460000|2022-06-20 15:04:20|10785.5|10782.7|10781|10778.2|10785.5|10782.7|10781|10778.1|6
1655737470000|2022-06-20 15:04:30|10781.1|10778.3|10782|10779.2|10783.1|10779.2|10781.1|10778.1|2
1655737480000|2022-06-20 15:04:40|10781.6|10778.8|10781.1|10778.3|10781.6|10778.8|10781.1|10778.3|5
1655737490000|2022-06-20 15:04:50|10780.2|10777.4|10778.1|10775.3|10781.2|10778.3|10777.1|10774.3|45
1655737500000|2022-06-20 15:05:00|10778.6|10775.8|10782|10779.2|10782.1|10779.2|10778.1|10775.3|21
1655737510000|2022-06-20 15:05:10|10782.1|10778.1|10785|10782.2|10787.1|10784.1|10781|10778.1|18
1655737520000|2022-06-20 15:05:20|10786.1|10782.1|10783.1|10779.1|10786.5|10783.7|10783.1|10779.1|13
1655737530000|2022-06-20 15:05:30|10783|10780.2|10783|10780.2|10784.2|10781.2|10781.1|10778.3|7
1655737540000|2022-06-20 15:05:40|10782.5|10779.7|10778|10775.2|10783.2|10780.2|10778|10775.2|11
1655737550000|2022-06-20 15:05:50|10777.1|10774.3|10778|10775.2|10778.5|10775.7|10777.1|10774.1|10
1655737560000|2022-06-20 15:06:00|10776.5|10773.7|10773.1|10770.3|10776.5|10773.7|10772|10769.2|27
1655737570000|2022-06-20 15:06:10|10773.6|10770.8|10772.2|10768.2|10773.6|10770.8|10767.2|10764.2|69
1655737580000|2022-06-20 15:06:20|10770.8|10768|10771.1|10768.3|10771.6|10768.8|10770.1|10767.2|14
1655737590000|2022-06-20 15:06:30|10771.6|10768.8|10768.1|10765.3|10771.6|10768.8|10765.6|10762.8|39
1655737600000|2022-06-20 15:06:40|10770.2|10766.2|10768.1|10765.3|10771.1|10768.3|10766.8|10763.4|24
1655737610000|2022-06-20 15:06:50|10769|10766.2|10769.1|10766.3|10769.3|10766.3|10768.1|10765.2|14
1655737620000|2022-06-20 15:07:00|10769.3|10765.3|10768.1|10765.3|10769.3|10766.3|10768.1|10765.2|12
1655737630000|2022-06-20 15:07:10|10767.1|10764.3|10766.1|10763.3|10767.3|10764.3|10766.1|10763.2|14
1655737640000|2022-06-20 15:07:20|10765.6|10762.8|10753.1|10750.3|10765.6|10762.8|10749.1|10746.3|224
1655737650000|2022-06-20 15:07:30|10754.2|10750.2|10756|10753.2|10759|10756.2|10752.3|10749.5|48
1655737660000|2022-06-20 15:07:40|10756.1|10752.1|10759|10756.2|10760.6|10756.7|10753.1|10750.1|28
1655737670000|2022-06-20 15:07:50|10758.9|10756.1|10753.1|10749.1|10758.9|10756.1|10749.2|10746.4|48
1655737680000|2022-06-20 15:08:00|10753|10750.2|10758.2|10754.2|10758.2|10755.1|10752|10748.2|14
1655737690000|2022-06-20 15:08:10|10758.1|10754.1|10758.1|10754.1|10759.5|10756.7|10757.5|10754.1|13
1655737700000|2022-06-20 15:08:20|10757.1|10754.3|10759.1|10755.1|10759.2|10756.2|10757|10754.2|29
1655737710000|2022-06-20 15:08:30|10759.4|10756.6|10758|10755.2|10759.4|10756.6|10758|10755.1|7
1655737720000|2022-06-20 15:08:40|10759.1|10755.1|10758|10755.2|10759.1|10755.2|10757|10754.1|11
1655737730000|2022-06-20 15:08:50|10758.5|10755.7|10756.1|10753.3|10758.5|10755.7|10756.1|10753.3|7
1655737740000|2022-06-20 15:09:00|10758|10755.2|10758|10755.2|10760.5|10757.7|10757.2|10754.1|26
1655737750000|2022-06-20 15:09:10|10759|10756.2|10763|10760.2|10764.1|10760.2|10759|10756.1|32
1655737760000|2022-06-20 15:09:20|10762.1|10759.3|10759|10756.2|10762.1|10759.3|10759|10756.2|19
1655737770000|2022-06-20 15:09:30|10759.1|10755.1|10759|10756.2|10760.1|10757.2|10759|10755.1|7
1655737780000|2022-06-20 15:09:40|10760.5|10757.7|10768.9|10766.1|10769.3|10766.5|10760.5|10757.7|48
1655737790000|2022-06-20 15:09:50|10769.3|10766.5|10770|10766|10773|10770|10768.9|10766|28
1655737800000|2022-06-20 15:10:00|10769.8|10767|10769.9|10767.1|10773.4|10770.6|10769.8|10766|16
1655737810000|2022-06-20 15:10:10|10770.8|10768|10769.9|10767.1|10775.9|10773.1|10769.9|10767.1|38
1655737820000|2022-06-20 15:10:20|10770|10766|10771.1|10767.1|10772.1|10769.1|10768.9|10765.1|12
1655737830000|2022-06-20 15:10:30|10770.9|10768.1|10772|10768|10772|10769.1|10770.5|10767.1|2
1655737840000|2022-06-20 15:10:40|10770.9|10768.1|10775|10771|10775|10772.1|10770.9|10768.1|13
1655737850000|2022-06-20 15:10:50|10774.8|10772|10763|10760.2|10775.4|10772.6|10763|10760.2|42
1655737860000|2022-06-20 15:11:00|10763.2|10759.2|10771|10767|10773.9|10771.1|10762.9|10757.5|29
1655737870000|2022-06-20 15:11:10|10770|10767.2|10769.9|10767.1|10770.9|10767.2|10768.9|10765.9|5
1655737880000|2022-06-20 15:11:20|10769|10766.2|10767.9|10765.1|10769|10766.2|10765.2|10762.4|16
1655737890000|2022-06-20 15:11:30|10768.8|10766|10767.9|10765.1|10769|10766|10767.9|10765|0
1655737900000|2022-06-20 15:11:40|10768.8|10766|10769|10765|10769|10766|10768.8|10765|5
1655737910000|2022-06-20 15:11:50|10768.9|10766.1|10773.9|10771.1|10776|10773.1|10767.9|10765|31
1655737920000|2022-06-20 15:12:00|10774.3|10771.5|10774.9|10770.9|10776|10773.1|10770.9|10768.1|22
1655737930000|2022-06-20 15:12:10|10775.8|10773|10774.9|10772.1|10776.5|10773.1|10773.9|10771|12
1655737940000|2022-06-20 15:12:20|10774.4|10771.6|10775.9|10773.1|10776.3|10773.5|10774.4|10771.6|6
1655737950000|2022-06-20 15:12:30|10776|10772|10780|10776|10780.9|10778.1|10775.8|10772|30
1655737960000|2022-06-20 15:12:40|10779.9|10777.1|10778.8|10776|10782|10779.1|10778.8|10775|18
1655737970000|2022-06-20 15:12:50|10778.9|10776.1|10779.9|10777.1|10780.9|10777.6|10777.9|10774.9|15
1655737980000|2022-06-20 15:13:00|10780.3|10777.5|10780.3|10777.5|10781|10778.1|10778.9|10776|29
1655737990000|2022-06-20 15:13:10|10780.4|10777.6|10776.9|10774.1|10781.4|10778.6|10776.9|10774.1|57
1655738000000|2022-06-20 15:13:20|10775.9|10773.1|10777.9|10775.1|10779|10775.1|10774.9|10771.2|15
1655738010000|2022-06-20 15:13:30|10778.9|10774.9|10780|10776|10780.9|10778.1|10777.9|10774|3
1655738020000|2022-06-20 15:13:40|10778.9|10776.1|10780|10776|10780|10776.1|10778.9|10776|1
1655738030000|2022-06-20 15:13:50|10778.9|10776.1|10776.9|10774.1|10778.9|10776.1|10775.4|10772.1|17
1655738040000|2022-06-20 15:14:00|10777|10773|10776.9|10774.1|10777|10774.1|10774|10771|14
1655738050000|2022-06-20 15:14:10|10777.8|10775|10785.9|10783.1|10788.3|10785.5|10777.5|10774.7|117
1655738060000|2022-06-20 15:14:20|10785.3|10782.5|10783.9|10781.1|10785.3|10782.5|10781.9|10779.1|5
1655738070000|2022-06-20 15:14:30|10785.2|10782.4|10788.9|10786.1|10789|10786.1|10782.9|10780.1|10
1655738080000|2022-06-20 15:14:40|10789.3|10786.5|10797.4|10794.6|10798.2|10795.1|10789.3|10786.5|89
1655738090000|2022-06-20 15:14:50|10797.8|10795|10797.9|10795.1|10799.4|10796|10796.9|10793.9|35
1655738100000|2022-06-20 15:15:00|10798.8|10796|10795|10791|10801|10798.1|10794.9|10791|60
1655738110000|2022-06-20 15:15:10|10794|10791.2|10812.8|10810|10814|10811|10793.5|10790.7|188
1655738120000|2022-06-20 15:15:20|10812.4|10809.6|10815|10811|10816.8|10813|10809.3|10806|52
1655738130000|2022-06-20 15:15:30|10814.8|10812|10810.8|10808|10816.5|10812|10808.4|10805.6|54
1655738140000|2022-06-20 15:15:40|10810.9|10806.9|10808.8|10806|10811.9|10808|10808.8|10805.8|17
1655738150000|2022-06-20 15:15:50|10808.3|10805.5|10808.8|10806|10810.9|10808|10808.3|10805.5|23
1655738160000|2022-06-20 15:16:00|10809.8|10805.8|10807.8|10805|10810.8|10808|10804.8|10801.9|58
1655738170000|2022-06-20 15:16:10|10808.9|10804.9|10808.8|10806|10809.3|10806.5|10807.8|10804.8|5
1655738180000|2022-06-20 15:16:20|10809.9|10805.9|10817.8|10815|10817.8|10815|10809.8|10805.9|34
1655738190000|2022-06-20 15:16:30|10817.3|10814.5|10817.6|10814.8|10820.8|10817.8|10816.6|10813.8|93
1655738200000|2022-06-20 15:16:40|10817.8|10813.8|10816.6|10813.8|10819.8|10815.8|10816.6|10813.7|14
1655738210000|2022-06-20 15:16:50|10816.1|10813.3|10819.6|10816.8|10821|10818.2|10816.1|10813.3|24
1655738220000|2022-06-20 15:17:00|10820.7|10816.7|10817.6|10814.8|10822.9|10820.1|10816.6|10813.7|107
1655738230000|2022-06-20 15:17:10|10817.8|10813.8|10818.7|10815.9|10819.8|10816.8|10817.2|10813.7|15
1655738240000|2022-06-20 15:17:20|10818.8|10814.8|10817.7|10813.7|10818.8|10815.9|10815.1|10811.7|24
1655738250000|2022-06-20 15:17:30|10816.7|10813.9|10815.6|10812.8|10817.7|10813.9|10812.6|10809.8|16
1655738260000|2022-06-20 15:17:40|10816.5|10813.7|10817.6|10814.8|10819.7|10815.9|10815.6|10812.7|19
1655738270000|2022-06-20 15:17:50|10819.7|10815.7|10817.6|10814.8|10819.7|10816.3|10816.3|10813.5|16
1655738280000|2022-06-20 15:18:00|10818.1|10815.3|10813.8|10809.8|10818.2|10815.4|10812.6|10809.8|28
1655738290000|2022-06-20 15:18:10|10811.1|10808.3|10809.6|10806.8|10811.8|10808.8|10807.1|10804.3|26
1655738300000|2022-06-20 15:18:20|10808.7|10805.9|10812.7|10808.7|10814.1|10811.3|10807.6|10803.8|48
1655738310000|2022-06-20 15:18:30|10812.6|10809.8|10810.6|10807.8|10813.1|10810.3|10810.6|10807.8|5
1655738320000|2022-06-20 15:18:40|10811.1|10808.3|10811.6|10808.8|10811.8|10808.8|10810.6|10807.7|3
1655738330000|2022-06-20 15:18:50|10810.7|10807.9|10807.7|10803.7|10810.7|10807.9|10806.6|10803.7|15
1655738340000|2022-06-20 15:19:00|10807.6|10804.8|10803.6|10800.8|10807.7|10804.8|10802.6|10799.7|37
1655738350000|2022-06-20 15:19:10|10802.7|10799.9|10803.6|10800.8|10805.1|10802.3|10801.6|10798.7|20
1655738360000|2022-06-20 15:19:20|10803.2|10800.4|10802.7|10799.9|10806|10803.2|10802.6|10799.8|13
1655738370000|2022-06-20 15:19:30|10803.6|10800.8|10802.6|10799.8|10804.2|10800.8|10802.1|10799.3|11
1655738380000|2022-06-20 15:19:40|10801.7|10798.9|10802.6|10799.8|10802.6|10799.8|10801.1|10798.3|16
1655738390000|2022-06-20 15:19:50|10803.6|10800.8|10797.6|10794.8|10803.7|10800.9|10796.7|10793.7|124
1655738400000|2022-06-20 15:20:00|10798.8|10794.9|10794.6|10791.8|10799|10796.2|10793.7|10790.7|44
1655738410000|2022-06-20 15:20:10|||||||||10
1655738420000|2022-06-20 15:20:20|10794.2|10791.4|10795.7|10792.9|10797.8|10794.8|10794.2|10791.4|15
1655738430000|2022-06-20 15:20:30|10798.6|10795.8|10796.6|10793.8|10798.6|10795.8|10795.2|10792.4|16
1655738440000|2022-06-20 15:20:40|10797.5|10794.7|10796.6|10793.8|10797.7|10794.8|10795.1|10792.3|44
1655738450000|2022-06-20 15:20:50|10796.7|10793.9|10791.7|10787.7|10796.7|10793.9|10790.6|10787.7|36
1655738460000|2022-06-20 15:21:00|10790.7|10787.9|10795.7|10792.9|10795.8|10792.9|10789.2|10786.4|68
1655738470000|2022-06-20 15:21:10|10795.9|10791.9|10796.7|10793.9|10797.8|10794.9|10792.7|10788.8|13
1655738480000|2022-06-20 15:21:20|10797.8|10793.8|10799.8|10795.8|10800.9|10797.9|10797.7|10793.8|11
1655738490000|2022-06-20 15:21:30|10799.7|10796.9|10804.6|10801.8|10805.1|10802.3|10799.7|10796.3|43
1655738500000|2022-06-20 15:21:40|10804.8|10800.8|10803.7|10800.9|10805.8|10802.9|10803.2|10800.4|20
1655738510000|2022-06-20 15:21:50|10803.8|10799.8|10803.8|10799.8|10804.9|10801.9|10801.2|10798.4|10
1655738520000|2022-06-20 15:22:00|10803.6|10800.8|10804.2|10801.4|10804.6|10801.8|10800.7|10797.9|32
1655738530000|2022-06-20 15:22:10|10804.8|10800.8|10806.7|10803.9|10806.8|10803.9|10803.7|10800.8|21
1655738540000|2022-06-20 15:22:20|10807.2|10804.4|10810.7|10807.9|10810.9|10807.9|10806.7|10803.8|61
1655738550000|2022-06-20 15:22:30|10810.9|10806.9|10809.7|10806.9|10810.9|10807.9|10809.2|10806.4|5
1655738560000|2022-06-20 15:22:40|10810.8|10806.8|10807.7|10804.9|10810.8|10807|10806.7|10803.9|11
1655738570000|2022-06-20 15:22:50|10809.5|10806.7|10809.7|10806.9|10809.9|10806.9|10808.7|10805.8|16
1655738580000|2022-06-20 15:23:00|10809.8|10805.8|10808.7|10805.9|10809.9|10806.9|10807.7|10804.8|27
1655738590000|2022-06-20 15:23:10|10808.9|10804.9|10809.7|10806.9|10811.2|10808.4|10808.2|10804.9|19
1655738600000|2022-06-20 15:23:20|10809.8|10805.8|10814.6|10811.8|10815|10812.2|10809.7|10805.8|32
1655738610000|2022-06-20 15:23:30|10813.6|10810.8|10814.6|10811.8|10814.8|10811.8|10812.6|10809.7|18
1655738620000|2022-06-20 15:23:40|10814.7|10811.9|10819.6|10816.8|10819.7|10816.8|10813.6|10810.7|101
1655738630000|2022-06-20 15:23:50|10819.5|10816.7|10819.6|10816.8|10821.5|10818.7|10816.3|10813.5|49
1655738640000|2022-06-20 15:24:00|10819.5|10816.7|10817.8|10813.8|10819.5|10816.7|10815.6|10812.7|17
1655738650000|2022-06-20 15:24:10|10816.7|10813.9|10817.7|10813.7|10818.7|10815.8|10815.6|10812.8|35
1655738660000|2022-06-20 15:24:20|10816.6|10813.8|10817.6|10814.8|10817.6|10814.8|10816.6|10812.7|8
1655738670000|2022-06-20 15:24:30|10816.7|10813.9|10818.1|10815.3|10818.6|10815.8|10816.6|10812.8|6
1655738680000|2022-06-20 15:24:40|10817.1|10814.3|10816.5|10813.7|10817.6|10814.8|10815.6|10812.6|17
1655738690000|2022-06-20 15:24:50|10815.5|10812.7|10817.5|10814.7|10817.7|10814.8|10815.5|10812.6|11
1655738700000|2022-06-20 15:25:00|10817.6|10814.8|10818.7|10814.7|10818.7|10815.9|10817.6|10813.7|34
1655738710000|2022-06-20 15:25:10|10817.2|10814.4|10818.1|10815.3|10819.1|10816.3|10817.2|10814.4|55
1655738720000|2022-06-20 15:25:20|10818.5|10815.7|10820.6|10817.8|10821.1|10818.3|10818.1|10815.3|37
1655738730000|2022-06-20 15:25:30|10821|10818.2|10822|10819.2|10822.7|10819.8|10819.1|10816.3|69
1655738740000|2022-06-20 15:25:40|10822.6|10819.8|10821.6|10818.8|10824.1|10821.3|10821.6|10818.8|161
1655738750000|2022-06-20 15:25:50|10822.1|10819.3|10819.6|10816.8|10822.1|10819.3|10818.5|10815.6|31
1655738760000|2022-06-20 15:26:00|10818.3|10815.5|10817.5|10814.7|10819.6|10816.8|10813.7|10810.7|77
1655738770000|2022-06-20 15:26:10|10817.1|10814.3|10817.6|10814.8|10818.6|10815.8|10816.6|10813.7|19
1655738780000|2022-06-20 15:26:20|10816.6|10813.8|10815.6|10812.8|10817.6|10814.8|10815.6|10812.7|19
1655738790000|2022-06-20 15:26:30|10814.7|10811.9|10815.6|10812.8|10817|10814.2|10814.2|10810.8|19
1655738800000|2022-06-20 15:26:40|10815.1|10812.3|10815.6|10812.8|10816.7|10813.7|10814.6|10811.7|13
1655738810000|2022-06-20 15:26:50|10817.1|10814.3|10822.6|10819.8|10824.1|10821.3|10816.2|10813.4|49
1655738820000|2022-06-20 15:27:00|10822.1|10819.3|10822.6|10819.8|10823.7|10820.3|10820.6|10817.7|28
1655738830000|2022-06-20 15:27:10|10823.1|10820.3|10822.1|10819.3|10823.7|10820.8|10821.6|10818.7|29
1655738840000|2022-06-20 15:27:20|10821.6|10818.8|10818.6|10815.8|10821.6|10818.8|10816.6|10813.8|18
1655738850000|2022-06-20 15:27:30|10817.7|10814.9|10817.6|10814.8|10818.6|10815.8|10816.6|10813.8|15
1655738860000|2022-06-20 15:27:40|10818.6|10814.6|10817.6|10814.8|10818.7|10815.8|10815.6|10812.7|26
1655738870000|2022-06-20 15:27:50|10816.6|10813.8|10819.6|10816.8|10820.6|10817.8|10816.6|10813.6|17
1655738880000|2022-06-20 15:28:00|10820.6|10817.8|10822.6|10819.8|10824|10821.2|10818.7|10815.9|58
1655738890000|2022-06-20 15:28:10|10823.6|10819.6|10836.5|10833.7|10836.5|10833.7|10821.6|10818.7|293
1655738900000|2022-06-20 15:28:20|10835.6|10832.8|10830.7|10826.7|10837|10834.2|10828.3|10825.5|87
1655738910000|2022-06-20 15:28:30|10830.6|10827.8|10830.7|10827.9|10831.6|10828.8|10826.7|10823.9|67
1655738920000|2022-06-20 15:28:40|10829.8|10827|10836.8|10834|10836.8|10834|10828.8|10826|61
1655738930000|2022-06-20 15:28:50|10835.9|10833.1|10838.2|10835.4|10838.7|10835.9|10835.7|10832.9|73
1655738940000|2022-06-20 15:29:00|10837.2|10834.4|10831.7|10828.9|10837.2|10834.4|10829.2|10826.4|85
1655738950000|2022-06-20 15:29:10|10832.1|10829.3|10826.7|10823.9|10832.1|10829.3|10821.7|10818.7|114
1655738960000|2022-06-20 15:29:20|10825.9|10823.1|10827.8|10823.8|10828.8|10825.9|10825.7|10822.9|45
1655738970000|2022-06-20 15:29:30|10827.7|10823.7|10825.7|10822.9|10830.7|10826.9|10824.7|10821.8|46
1655738980000|2022-06-20 15:29:40|10825.2|10822.4|10825.7|10822.9|10830.7|10826.9|10824.7|10821.9|83
1655738990000|2022-06-20 15:29:50|10826.6|10823.8|10826.6|10823.8|10828.1|10825.3|10822.8|10818.8|150
1655739000000|2022-06-20 15:30:00|10826.7|10823.9|10828.6|10825.8|10833.8|10830.9|10824.7|10819.3|123
1655739010000|2022-06-20 15:30:10|10828.2|10825.4|10837.7|10834.9|10837.8|10835|10828.2|10825.4|128
1655739020000|2022-06-20 15:30:20|10836.8|10834|10830.8|10826.8|10836.8|10834|10827.7|10824.9|62
1655739030000|2022-06-20 15:30:30|10830.7|10827.9|10828.8|10826|10830.7|10827.9|10827.2|10824.4|18
1655739040000|2022-06-20 15:30:40|10827.7|10824.9|10835.7|10832.9|10836.7|10833.9|10827.7|10824.9|82
1655739050000|2022-06-20 15:30:50|10834.8|10832|10832.7|10829.9|10835.8|10832.9|10832.7|10829.8|14
1655739060000|2022-06-20 15:31:00|10831.7|10828.9|10834.7|10831.9|10834.7|10831.9|10830.2|10827.4|37
1655739070000|2022-06-20 15:31:10|10835.2|10832.4|10834.8|10832|10835.2|10832.4|10833.7|10830|50
1655739080000|2022-06-20 15:31:20|10835.2|10832.4|10833.9|10831.1|10836.2|10833.4|10833.9|10831.1|53
1655739090000|2022-06-20 15:31:30|10833.7|10830.9|10830.9|10828.1|10836|10833.1|10830.8|10827.9|49
1655739100000|2022-06-20 15:31:40|10830.7|10827.9|10832.7|10829.9|10833.7|10830.9|10829.8|10827|13
1655739110000|2022-06-20 15:31:50|10831.7|10828.9|10831.8|10829|10833.2|10830.4|10831.7|10828.9|23
1655739120000|2022-06-20 15:32:00|10831.7|10828.9|10833.8|10831|10834.8|10832|10831.7|10828.8|42
1655739130000|2022-06-20 15:32:10|10834.2|10831.4|10835.8|10831.8|10838|10835.2|10834.2|10831.4|76
1655739140000|2022-06-20 15:32:20|10834.8|10832|10831.7|10828.9|10835.7|10832.9|10830.3|10827.5|18
1655739150000|2022-06-20 15:32:30|10831.8|10829|10830.9|10826.9|10833.2|10830.4|10830.3|10826.8|51
1655739160000|2022-06-20 15:32:40|10829.8|10827|10832.8|10830|10834.3|10831.5|10829.8|10827|35
1655739170000|2022-06-20 15:32:50|10832.3|10829.5|10833.8|10831|10833.8|10831|10831.8|10829|16
1655739180000|2022-06-20 15:33:00|10835.1|10832.3|10837.3|10834.5|10838.8|10836|10833.3|10830.5|73
1655739190000|2022-06-20 15:33:10|10835.8|10833|10834.8|10832|10835.8|10833|10833.3|10830.5|35
1655739200000|2022-06-20 15:33:20|10835.2|10832.4|10835.7|10832.9|10836.7|10833.9|10835.2|10832.4|15
1655739210000|2022-06-20 15:33:30|10835.3|10832.5|10839.7|10836.9|10842.2|10839.4|10834.3|10831.5|104
1655739220000|2022-06-20 15:33:40|10840.6|10837.8|10840.9|10836.9|10845.6|10842.8|10839.8|10836.9|65
1655739230000|2022-06-20 15:33:50|10840.7|10837.9|10837.7|10834.9|10840.9|10837.9|10837.7|10834.8|16
1655739240000|2022-06-20 15:34:00|10837.8|10835|10837.7|10834.9|10837.8|10835|10835.3|10832.5|40
1655739250000|2022-06-20 15:34:10|10836.4|10833.6|10831.8|10829|10836.4|10833.6|10830.8|10828|25
1655739260000|2022-06-20 15:34:20|10831.3|10828.5|10834.8|10832|10834.8|10832|10830.3|10827.5|68
1655739270000|2022-06-20 15:34:30|10833.5|10830.7|10833|10830.2|10833.9|10831.1|10832.9|10830.1|8
1655739280000|2022-06-20 15:34:40|10832.5|10829.7|10834.4|10831.6|10835.1|10832.1|10832.5|10829.7|19
1655739290000|2022-06-20 15:34:50|10833.9|10831.1|10836.8|10834|10838.3|10835.5|10833.9|10831.1|83
1655739300000|2022-06-20 15:35:00|10836.3|10833.5|10839.8|10837|10839.8|10837|10836.3|10833.5|92
1655739310000|2022-06-20 15:35:10|10839.3|10836.5|10837.8|10835|10839.9|10837|10837.8|10835|14
1655739320000|2022-06-20 15:35:20|10837.3|10834.5|10837.8|10835|10837.8|10835|10837.3|10834.5|9
1655739330000|2022-06-20 15:35:30|10838.3|10835.5|10837.8|10835|10838.3|10835.5|10837.8|10835|1
1655739340000|2022-06-20 15:35:40|10838.3|10835.5|10843.8|10841|10845.3|10842.5|10837.8|10835|69
1655739350000|2022-06-20 15:35:50|10844.2|10841.4|10846.8|10844|10846.8|10844|10843.8|10841|44
1655739360000|2022-06-20 15:36:00|10847.8|10845|10842.8|10840|10849.2|10846.4|10839.8|10836.9|107
1655739370000|2022-06-20 15:36:10|10843.2|10840.4|10842.8|10840|10844.8|10842|10841.8|10839|51
1655739380000|2022-06-20 15:36:20|10843.3|10840.5|10844.8|10842|10844.8|10842|10842.8|10840|18
1655739390000|2022-06-20 15:36:30|10844.9|10840.9|10850.8|10848|10850.9|10848|10844.8|10840.9|84
1655739400000|2022-06-20 15:36:40|10850.9|10846.9|10851.8|10847.8|10851.8|10848.9|10849.8|10846.9|45
1655739410000|2022-06-20 15:36:50|10851.7|10848.9|10849.8|10847|10851.9|10848.9|10848.8|10846|39
1655739420000|2022-06-20 15:37:00|10849.4|10846.6|10848.9|10846.1|10850.9|10848|10847.4|10844.6|57
1655739430000|2022-06-20 15:37:10|10848.8|10846|10849.8|10847|10850.8|10848|10846.8|10844|58
1655739440000|2022-06-20 15:37:20|10848.8|10846|10850.8|10848|10851.8|10849|10848.8|10845.9|37
1655739450000|2022-06-20 15:37:30|10850.7|10847.9|10858.8|10856|10858.8|10856|10850.7|10846.9|78
1655739460000|2022-06-20 15:37:40|10857.9|10855.1|10860.8|10858|10861.3|10858.5|10857.8|10854.9|53
1655739470000|2022-06-20 15:37:50|10861.3|10858.5|10864.9|10860.9|10867.3|10864.5|10859.8|10856.9|131
1655739480000|2022-06-20 15:38:00|10863.8|10861|10859.3|10856.5|10863.8|10861|10858.3|10855.5|29
1655739490000|2022-06-20 15:38:10|10858.8|10856|10856.8|10854|10859.3|10856.5|10856.7|10853.9|22
1655739500000|2022-06-20 15:38:20|10856.3|10853.5|10854.8|10852|10856.3|10853.5|10853.8|10851|72
1655739510000|2022-06-20 15:38:30|10853.8|10851|10852.8|10850|10853.9|10851|10851.8|10848.9|20
1655739520000|2022-06-20 15:38:40|10851.9|10849.1|10852.9|10848.9|10853.9|10851|10851.8|10848.9|20
1655739530000|2022-06-20 15:38:50|10852.7|10849.9|10853.8|10851|10854.3|10851.5|10852.7|10849.9|8
1655739540000|2022-06-20 15:39:00|10852.4|10849.6|10853.8|10851|10854.9|10851.4|10851.8|10848.9|28
1655739550000|2022-06-20 15:39:10|10853.7|10850.9|10853.9|10849.9|10853.9|10851|10851.8|10848.9|16
1655739560000|2022-06-20 15:39:20|10852.8|10850|10856.2|10853.4|10856.3|10853.4|10851.8|10847.8|18
1655739570000|2022-06-20 15:39:30|10856.3|10853.5|10858.8|10856|10859.9|10857|10855.8|10852.8|38
1655739580000|2022-06-20 15:39:40|10858.3|10855.5|10858.7|10855.9|10858.8|10856|10856.3|10853.5|13
1655739590000|2022-06-20 15:39:50|10860|10857.2|10859.2|10856.4|10863.9|10861.1|10858.7|10855.9|64
1655739600000|2022-06-20 15:40:00|10858.8|10856|10856.3|10853.5|10860.8|10856.9|10855.8|10852.9|21
1655739610000|2022-06-20 15:40:10|10856.8|10854|10858.7|10855.9|10858.9|10856|10856.8|10854|29
1655739620000|2022-06-20 15:40:20|10859.6|10856.8|10857.6|10854.8|10860.8|10857.8|10856.7|10853.8|42
1655739630000|2022-06-20 15:40:30|10858.5|10855.7|10857.7|10853.7|10858.5|10855.7|10856.3|10852.8|39
1655739640000|2022-06-20 15:40:40|10857.8|10853.8|10858.2|10855.4|10858.9|10855.9|10857.3|10853.8|8
1655739650000|2022-06-20 15:40:50|10858.7|10855.9|10853.8|10851|10858.7|10855.9|10853.3|10850.5|14
1655739660000|2022-06-20 15:41:00|10853.7|10850.9|10847.8|10845|10853.7|10850.9|10847.4|10844.6|68
1655739670000|2022-06-20 15:41:10|10848.9|10844.9|10843.9|10839.9|10848.9|10846|10843.8|10839.9|45
1655739680000|2022-06-20 15:41:20|10843.8|10841|10844.8|10840.8|10846.2|10843.4|10843.8|10840.8|34
1655739690000|2022-06-20 15:41:30|10843.8|10841|10849.7|10846.9|10850.7|10847.9|10843.8|10841|41
1655739700000|2022-06-20 15:41:40|10850.8|10846.8|10847.7|10844.9|10851.2|10848.4|10845.3|10842.5|19
1655739710000|2022-06-20 15:41:50|10847.9|10843.9|10850.8|10846.8|10850.9|10847.9|10843.8|10841|42
1655739720000|2022-06-20 15:42:00|10850.2|10847.4|10846.8|10844|10850.8|10847.4|10846.3|10843.5|43
1655739730000|2022-06-20 15:42:10|10846.4|10843.6|10847|10843|10849|10846|10845.4|10842.6|31
1655739740000|2022-06-20 15:42:20|10846.8|10844|10846.8|10844|10847|10844|10845.3|10842.5|8
1655739750000|2022-06-20 15:42:30|10847|10843|10847.7|10844.9|10847.7|10844.9|10846.4|10842.9|8
1655739760000|2022-06-20 15:42:40|10846.8|10844|10846.7|10843.9|10848.9|10846.1|10846.7|10843.8|14
1655739770000|2022-06-20 15:42:50|10846.8|10844|10845.8|10843|10846.8|10844|10845.8|10843|5
1655739780000|2022-06-20 15:43:00|10843.9|10841.1|10844.8|10842|10845.9|10842.1|10842.9|10839.9|42
1655739790000|2022-06-20 15:43:10|10845.8|10841.8|10847.8|10845|10847.8|10845|10844.4|10841|22
1655739800000|2022-06-20 15:43:20|10846.9|10844.1|10843.8|10841|10848.4|10845|10842.8|10839.8|16
1655739810000|2022-06-20 15:43:30|10843.7|10840.9|10838.9|10836.1|10844.2|10841.4|10838.9|10836.1|43
1655739820000|2022-06-20 15:43:40|10838.8|10830.8|10831.4|10828.6|10838.8|10833.4|10830.5|10827.7|112
1655739830000|2022-06-20 15:43:50|10830.9|10828.1|10833.4|10830.6|10835|10832.1|10829.9|10826.9|29
1655739840000|2022-06-20 15:44:00|10832.9|10830.1|10833.9|10829.9|10838.2|10835.4|10831.9|10829|57
1655739850000|2022-06-20 15:44:10|10833|10829|10831.9|10829.1|10834|10831.1|10831.9|10828.9|36
1655739860000|2022-06-20 15:44:20|10832.9|10828.9|10832.9|10830.1|10834.4|10831.6|10831.9|10828.9|31
1655739870000|2022-06-20 15:44:30|10833.7|10830.9|10833.9|10829.9|10834.4|10831.6|10833.7|10829.9|4
1655739880000|2022-06-20 15:44:40|10833.5|10825.5|10827.9|10825.1|10833.5|10828.1|10822.8|10820|149
1655739890000|2022-06-20 15:44:50|10827.8|10825|10828.9|10824.9|10829.8|10827|10827.8|10824.9|7
1655739900000|2022-06-20 15:45:00|10828.8|10826|10822.8|10820|10828.8|10826|10822.8|10819.9|34
1655739910000|2022-06-20 15:45:10|10822.4|10819.6|10823.9|10821.1|10824.3|10821.5|10821.3|10818.5|14
1655739920000|2022-06-20 15:45:20|10823.8|10821|10824.8|10822|10826.9|10823.5|10823.4|10820.6|33
1655739930000|2022-06-20 15:45:30|10825.3|10822.5|10827.8|10825|10829.8|10827|10824.8|10822|47
1655739940000|2022-06-20 15:45:40|10828.3|10825.5|10827.8|10825|10828.8|10826|10826.8|10824|17
1655739950000|2022-06-20 15:45:50|10828.3|10825.5|10828.8|10826|10828.8|10826|10827.8|10825|9
1655739960000|2022-06-20 15:46:00|10828.3|10825.5|10824.5|10821.7|10828.3|10825.5|10820.6|10817.8|76
1655739970000|2022-06-20 15:46:10|10824.2|10820.2|10822.1|10818.1|10824.2|10821.2|10821|10817.1|32
1655739980000|2022-06-20 15:46:20|10821|10818.2|10825|10822.2|10825.1|10822.2|10819|10816|57
1655739990000|2022-06-20 15:46:30|10824.1|10821.3|10819|10816.2|10825.6|10822.2|10819|10816.2|28
1655740000000|2022-06-20 15:46:40|10819.4|10816.6|10819|10816.2|10819.5|10816.7|10818.5|10815.1|24
1655740010000|2022-06-20 15:46:50|10819.1|10815.1|10817.5|10814.7|10819.1|10816.2|10817.5|10814.7|25
1655740020000|2022-06-20 15:47:00|10816.6|10813.8|10816.9|10812.9|10818|10814.5|10815|10812.1|60
1655740030000|2022-06-20 15:47:10|10817.1|10813.1|10813.5|10810.7|10817.1|10813.6|10813.5|10810.7|9
1655740040000|2022-06-20 15:47:20|10814.1|10810.1|10808|10805.2|10814.1|10810.2|10808|10805.1|100
1655740050000|2022-06-20 15:47:30|10808.8|10806|10809|10805|10810.1|10807.2|10808|10805|28
1655740060000|2022-06-20 15:47:40|10808.9|10806.1|10809|10806.2|10809.4|10806.6|10808|10805.2|8
1655740070000|2022-06-20 15:47:50|10809.5|10806.7|10810|10807.2|10812.1|10808.7|10809|10806.2|18
1655740080000|2022-06-20 15:48:00|10809.5|10806.7|10810.9|10808.1|10812|10809.1|10809|10806|9
1655740090000|2022-06-20 15:48:10|10811.9|10809.1|10814.9|10812.1|10815.9|10813.1|10810.9|10808|42
1655740100000|2022-06-20 15:48:20|10814.5|10811.7|10813|10809|10814.5|10811.7|10811.9|10809|6
1655740110000|2022-06-20 15:48:30|10811.9|10809.1|10812.9|10810.1|10813|10810.1|10811.9|10809|2
1655740120000|2022-06-20 15:48:40|10813.9|10811.1|10814.9|10812.1|10816.4|10813.6|10813|10810.2|29
1655740130000|2022-06-20 15:48:50|10815.4|10812.6|10816.4|10813.6|10817.4|10814.6|10815.4|10812.6|32
1655740140000|2022-06-20 15:49:00|10817.3|10814.5|10821.9|10819.1|10824|10820.6|10816.4|10813.6|57
1655740150000|2022-06-20 15:49:10|10820.6|10817.8|10818.9|10816.1|10822|10819.1|10818|10815|52
1655740160000|2022-06-20 15:49:20|10818.1|10815.3|10817.9|10815.1|10819|10816.1|10816.9|10814.1|31
1655740170000|2022-06-20 15:49:30|10818.4|10815.6|10816.9|10814.1|10818.9|10816.1|10816.9|10814.1|9
1655740180000|2022-06-20 15:49:40|10818.3|10815.5|10817.9|10815.1|10819.4|10816.6|10817.9|10815.1|5
1655740190000|2022-06-20 15:49:50|10817.1|10814.3|10812.4|10809.6|10817.1|10814.3|10812.4|10809.6|22
1655740200000|2022-06-20 15:50:00|10811.9|10809.1|10808.4|10805.6|10811.9|10809.1|10808.4|10805.6|24
1655740210000|2022-06-20 15:50:10|10808|10805.2|10805.9|10803.1|10808|10805.2|10804.5|10801|54
1655740220000|2022-06-20 15:50:20|10806.4|10803.6|10803.9|10801.1|10806.4|10803.6|10802.9|10800.1|39
1655740230000|2022-06-20 15:50:30|10804.9|10802.1|10804.9|10802.1|10805.9|10803.1|10804.4|10801.6|15
1655740240000|2022-06-20 15:50:40|10806|10802|10798.9|10796.1|10806|10802.1|10798.9|10796.1|32
1655740250000|2022-06-20 15:50:50|10800|10796|10794.9|10792.1|10800|10796.2|10792.9|10790|62
1655740260000|2022-06-20 15:51:00|10795.8|10793|10800|10796|10800.9|10798.1|10794.5|10791.1|37
1655740270000|2022-06-20 15:51:10|10799.9|10797.1|10800.9|10798.1|10801|10798.1|10797.9|10795|36
1655740280000|2022-06-20 15:51:20|10801.4|10798.6|10805.4|10802.6|10809.4|10806.6|10801.4|10798|104
1655740290000|2022-06-20 15:51:30|10804.4|10801.6|10806.9|10804.1|10807|10804.2|10804.4|10801.6|111
1655740300000|2022-06-20 15:51:40|10807.8|10805|10804.9|10802.1|10808.3|10805.5|10804.9|10802.1|13
1655740310000|2022-06-20 15:51:50|10805.4|10802.6|10804|10801.2|10805.4|10802.6|10803.9|10801.1|10
1655740320000|2022-06-20 15:52:00|10803.9|10801.1|10802.9|10800.1|10804.9|10802.1|10801.9|10799|7
1655740330000|2022-06-20 15:52:10|10803.9|10801.1|10802.9|10800.1|10803.9|10801.1|10802.6|10799.8|7
1655740340000|2022-06-20 15:52:20|10803.4|10800.6|10801.9|10799.1|10803.9|10801.1|10801.9|10799.1|7
1655740350000|2022-06-20 15:52:30|10801.5|10798.7|10801.4|10798.6|10801.9|10799.1|10801.4|10798.6|10
1655740360000|2022-06-20 15:52:40|10801|10798.2|10801.9|10799.1|10802.4|10799.6|10800.5|10797.7|32
1655740370000|2022-06-20 15:52:50|10802.9|10800.1|10808.4|10805.6|10808.4|10805.6|10802.9|10800|32
1655740380000|2022-06-20 15:53:00|10805.9|10803.1|10804.9|10802.1|10806.3|10803.5|10803.9|10801.1|37
1655740390000|2022-06-20 15:53:10|10805.4|10802.6|10806|10803.2|10807.5|10804.7|10804.9|10802.1|22
1655740400000|2022-06-20 15:53:20|10805.9|10803.1|10808.3|10805.5|10808.3|10805.5|10804.9|10802.1|8
1655740410000|2022-06-20 15:53:30|10808.4|10805.6|10810.9|10808.1|10812|10809.2|10808.4|10805.6|21
1655740420000|2022-06-20 15:53:40|10811.4|10808.6|10810.9|10808.1|10812.4|10809.6|10810.9|10808.1|12
1655740430000|2022-06-20 15:53:50|10811|10808.2|10811|10808.2|10814.8|10812|10810.9|10808|36
1655740440000|2022-06-20 15:54:00|10810.9|10808.1|10808.9|10806.1|10810.9|10808.1|10807.9|10805.1|14
1655740450000|2022-06-20 15:54:10|10808.5|10805.7|10809.8|10807|10809.9|10807.1|10807.6|10804.8|10
1655740460000|2022-06-20 15:54:20|10809.5|10806.7|10807.9|10805.1|10809.9|10807.1|10807.9|10805.1|7
1655740470000|2022-06-20 15:54:30|10807.4|10804.6|10805.9|10803.1|10807.4|10804.6|10804.9|10802.1|18
1655740480000|2022-06-20 15:54:40|10806.4|10803.6|10805.9|10803.1|10806.9|10804.1|10805.4|10802.6|16
1655740490000|2022-06-20 15:54:50|10806.4|10803.6|10805.9|10803.1|10806.5|10803.7|10805.9|10803.1|5
1655740500000|2022-06-20 15:55:00|10806|10803.2|10807.9|10805.1|10808.4|10805.6|10806|10803.2|23
1655740510000|2022-06-20 15:55:10|10808|10805.2|10809.9|10807.1|10809.9|10807.1|10808|10805.2|3
1655740520000|2022-06-20 15:55:20|10807.7|10804.9|10806|10803.2|10808|10805.2|10806|10803.2|16
1655740530000|2022-06-20 15:55:30|10806.1|10803.3|10809|10806.2|10809|10806.2|10806.1|10803.3|5
1655740540000|2022-06-20 15:55:40|10809.4|10806.6|10809.4|10806.6|10809.4|10806.6|10808.4|10805.6|14
1655740550000|2022-06-20 15:55:50|10809.9|10807.1|10810|10807.2|10810.4|10807.6|10808.5|10805.7|31
1655740560000|2022-06-20 15:56:00|10809.9|10807.1|10816.9|10814.1|10817|10814.2|10809.9|10807.1|17
1655740570000|2022-06-20 15:56:10|10817.4|10814.6|10817.4|10814.6|10817.4|10814.6|10817.4|10814.6|6
1655740580000|2022-06-20 15:56:20|10818|10815.2|10813.9|10811.1|10818|10815.2|10811.2|10808.4|70
1655740590000|2022-06-20 15:56:30|10814|10811.2|10816.4|10813.6|10817.8|10815|10814|10811|17
1655740600000|2022-06-20 15:56:40|10815.1|10811.1|10819|10816.2|10820.2|10817.4|10815|10811.1|61
1655740610000|2022-06-20 15:56:50|10819.5|10816.7|10820|10817.2|10821.1|10817.6|10818|10815.2|37
1655740620000|2022-06-20 15:57:00|10818.5|10815.7|10815.2|10811.2|10818.9|10816.1|10815|10811.2|17
1655740630000|2022-06-20 15:57:10|10815.1|10811.1|10815|10812.2|10815.1|10812.2|10813|10810|7
1655740640000|2022-06-20 15:57:20|10814.9|10812.1|10815|10811|10815.1|10812.1|10814|10811|4
1655740650000|2022-06-20 15:57:30|10814.8|10812|10812.9|10810.1|10815.1|10812.1|10812.9|10810.1|3
1655740660000|2022-06-20 15:57:40|10813|10810.2|10811.9|10809.1|10813|10810.2|10811.9|10809.1|3
1655740670000|2022-06-20 15:57:50|10811|10808.2|10813.4|10810.6|10813.4|10810.6|10810.9|10808.1|9
1655740680000|2022-06-20 15:58:00|10813|10810.2|10809.9|10807.1|10813|10810.2|10809.9|10807|5
1655740690000|2022-06-20 15:58:10|10809|10806.2|10812.9|10810.1|10812.9|10810.1|10807.5|10804.7|29
1655740700000|2022-06-20 15:58:20|10811.9|10809.1|10813|10809|10813|10810.1|10811.9|10808.9|4
1655740710000|2022-06-20 15:58:30|10812.8|10810|10811.9|10809.1|10813.4|10810.6|10811.9|10809.1|14
1655740720000|2022-06-20 15:58:40|10812|10809.2|10808|10805.2|10812.4|10809.6|10807.9|10805.1|5
1655740730000|2022-06-20 15:58:50|10808.8|10806|10808.9|10806.1|10809.1|10806.1|10806|10803|32
1655740740000|2022-06-20 15:59:00|10809.8|10807|10808.9|10806.1|10811.4|10808.6|10808.9|10806.1|10
1655740750000|2022-06-20 15:59:10|10811.4|10808.6|10811.9|10809.1|10811.9|10809.1|10808.9|10806|29
1655740760000|2022-06-20 15:59:20|10812.1|10808.1|10812|10809.2|10812.1|10809.2|10809.5|10806.7|17
1655740770000|2022-06-20 15:59:30|10813.1|10809.1|10814.9|10812.1|10814.9|10812.1|10812|10809.1|11
1655740780000|2022-06-20 15:59:40|10815.1|10811.1|10813.9|10811.1|10815.4|10812.1|10813.9|10810.9|18
1655740790000|2022-06-20 15:59:50|10814.9|10810.9|10812.9|10810.1|10814.9|10812|10811.5|10808.1|11
1655740800000|2022-06-20 16:00:00|10814.8|10810.8|10810.9|10808.1|10814.8|10811.1|10809.9|10806.9|14
1655740810000|2022-06-20 16:00:10|10810|10807.2|10807|10804.2|10810.1|10807.2|10807|10804.2|6
1655740820000|2022-06-20 16:00:20|10807.8|10805|10806.9|10804.1|10808.9|10805.1|10806.5|10803.7|7
1655740830000|2022-06-20 16:00:30|10807.1|10803.1|10806.9|10804.1|10808.1|10805.1|10805.9|10803|6
1655740840000|2022-06-20 16:00:40|10807.9|10805.1|10807|10803|10807.9|10805.1|10806.9|10803|11
1655740850000|2022-06-20 16:00:50|10806.9|10804.1|10809|10805|10809|10805.5|10806.9|10804.1|2
1655740860000|2022-06-20 16:01:00|10808.8|10806|10809.4|10806.6|10811.2|10808.4|10808.8|10806|32
1655740870000|2022-06-20 16:01:10|10808.9|10806.1|10808.9|10806.1|10809.3|10806.5|10806.6|10803.8|13
1655740880000|2022-06-20 16:01:20|10808.4|10805.6|10807.9|10805.1|10809|10806.1|10807.9|10805|2
1655740890000|2022-06-20 16:01:30|10809.7|10806.9|10812.9|10810.1|10813.8|10811|10809.4|10806.6|43
1655740900000|2022-06-20 16:01:40|10811.9|10809.1|10810.9|10808.1|10813|10809.1|10809.4|10806.6|14
1655740910000|2022-06-20 16:01:50|10811.9|10809.1|10811.9|10809.1|10811.9|10809.1|10811.9|10809.1|2
1655740920000|2022-06-20 16:02:00|10812.8|10810|10812|10808|10813|10810.1|10810.9|10808|3
1655740930000|2022-06-20 16:02:10|10811.9|10809.1|10810.9|10808.1|10811.9|10809.1|10809.9|10807.1|9
1655740940000|2022-06-20 16:02:20|10811.9|10809.1|10815.9|10813.1|10816.3|10813.5|10811.9|10809.1|20
1655740950000|2022-06-20 16:02:30|10814.6|10811.8|10814.9|10812.1|10815.8|10813|10812.9|10810.1|60
1655740960000|2022-06-20 16:02:40|10815.4|10812.6|10816.4|10813.6|10816.4|10813.6|10815.4|10812.6|2
1655740970000|2022-06-20 16:02:50|10815.9|10813.1|10817.4|10814.6|10817.9|10815.1|10815.9|10813.1|1
1655740980000|2022-06-20 16:03:00|10816.9|10814.1|10810.9|10808.1|10817.8|10815|10810.9|10808.1|20
1655740990000|2022-06-20 16:03:10|10810.4|10807.6|10810.9|10808.1|10811.9|10809.1|10807.6|10804.8|34
1655741000000|2022-06-20 16:03:20|10809.9|10807.1|10806.8|10804|10810|10807.1|10806.4|10803.6|15
1655741010000|2022-06-20 16:03:30|10806.9|10804.1|10809|10805|10809|10806.1|10806.4|10803.6|28
1655741020000|2022-06-20 16:03:40|10809.9|10805.9|10807.9|10805.1|10810|10807.1|10806.6|10803|15
1655741040000|2022-06-20 16:04:00|10808|10804|10806.9|10804.1|10808|10804.6|10804.5|10801.7|11
1655741050000|2022-06-20 16:04:10|10808|10804|10806.9|10804.1|10809|10805.1|10805.9|10802.9|3
1655741060000|2022-06-20 16:04:20|10808.4|10805.6|10806.9|10804.1|10809.9|10807.1|10806.9|10804.1|11
1655741070000|2022-06-20 16:04:30|10807.4|10804.6|10805.9|10803.1|10807.8|10805|10804.9|10802|12
1655741080000|2022-06-20 16:04:40|||||||||2
1655741090000|2022-06-20 16:04:50|10806.9|10804.1|10806.9|10804.1|10806.9|10804.1|10806.9|10804.1|3
1655741100000|2022-06-20 16:05:00|10807.3|10804.5|10806.9|10804.1|10807.4|10804.6|10805.9|10803.1|4
1655741110000|2022-06-20 16:05:10|10807.9|10805.1|10809.9|10807.1|10809.9|10807.1|10807.9|10805.1|6
1655741120000|2022-06-20 16:05:20|10810.4|10807.6|10806.9|10804.1|10810.4|10807.6|10805.9|10803.1|7
1655741130000|2022-06-20 16:05:30|10807|10804.2|10810.9|10808.1|10811|10808.1|10807|10804.2|9
1655741140000|2022-06-20 16:05:40|10810.4|10807.6|10810.9|10808.1|10811|10808.1|10809.9|10807|4
1655741150000|2022-06-20 16:05:50|10811.8|10809|10810.9|10808.1|10811.9|10809|10810.9|10807.9|7
1655741160000|2022-06-20 16:06:00|10811.9|10807.9|10812.9|10810.1|10812.9|10810.1|10811.8|10807.9|5
1655741170000|2022-06-20 16:06:10|10813.9|10809.9|10811.9|10809.1|10813.9|10810.1|10811.9|10809.1|2
1655741180000|2022-06-20 16:06:20|10810.9|10808.1|10810.4|10807.6|10810.9|10808.1|10810.4|10807.6|0
1655741190000|2022-06-20 16:06:30|10809.9|10807.1|10808.9|10806.1|10809.9|10807.1|10806.9|10804.1|7
1655741200000|2022-06-20 16:06:40|10809.9|10805.9|10811.9|10809.1|10812.9|10810.1|10809.3|10805.9|6
1655741210000|2022-06-20 16:06:50|10812.3|10809.5|10812.4|10809.6|10812.4|10809.6|10811.4|10808.6|7
1655741220000|2022-06-20 16:07:00|10812.9|10810.1|10811.9|10809.1|10813|10810.1|10811.9|10809|3
1655741230000|2022-06-20 16:07:10|10812.3|10809.5|10811.8|10809|10814.3|10811.5|10811.8|10808.9|21
1655741240000|2022-06-20 16:07:20|10811.9|10809.1|10810.9|10808.1|10811.9|10809.1|10810.9|10808.1|2
1655741250000|2022-06-20 16:07:30|10810.4|10807.6|10805.8|10803|10810.4|10807.6|10804.9|10802|14
1655741260000|2022-06-20 16:07:40|10805.9|10803.1|10803|10799|10806.4|10803.6|10799.9|10797.1|30
1655741270000|2022-06-20 16:07:50|10804.5|10796.5|10803.9|10801.1|10805.9|10803.1|10802.9|10796.5|13
1655741280000|2022-06-20 16:08:00|10803.4|10800.6|10804.9|10802.1|10805.9|10803.1|10802.4|10799.6|26
1655741290000|2022-06-20 16:08:10|10805.9|10801.9|10807.9|10803.9|10807.9|10804.1|10804.9|10801.9|0
1655741300000|2022-06-20 16:08:20|10806.9|10804.1|10807.9|10805.1|10808.9|10805.1|10806.9|10803.9|5
1655741310000|2022-06-20 16:08:30|10808.9|10804.9|10807.9|10805.1|10809|10805.1|10807.9|10804.9|0
1655741320000|2022-06-20 16:08:40|10808.9|10804.9|10809|10805|10809|10805|10808.9|10804.9|2
1655741330000|2022-06-20 16:08:50|10809.4|10806.6|10815.9|10813.1|10815.9|10813.1|10809.4|10806.6|11
1655741340000|2022-06-20 16:09:00|10816.9|10814.1|10812.9|10810.1|10816.9|10814.1|10811.9|10809.1|24
1655741350000|2022-06-20 16:09:10|10814|10810|10816.8|10814|10817|10814.1|10812.9|10810|10
1655741360000|2022-06-20 16:09:20|10816|10812|10815.9|10813.1|10817|10814.2|10815.4|10812|7
1655741370000|2022-06-20 16:09:30|10816.9|10814.1|10816.9|10814.1|10817|10814.1|10815.9|10813|7
1655741380000|2022-06-20 16:09:40|10816.4|10813.6|10820.9|10818.1|10821.9|10818.1|10815.9|10813.1|15
1655741390000|2022-06-20 16:09:50|10821.9|10817.9|10823.9|10819.9|10824.8|10821.5|10818.9|10816.1|113
1655741400000|2022-06-20 16:10:00|10822.7|10819.3|10819.9|10817.1|10824.8|10821.9|10819.9|10817|40
1655741410000|2022-06-20 16:10:10|10819.8|10817|10819.9|10815.9|10820|10817|10817.9|10815|5
1655741420000|2022-06-20 16:10:20|10819.1|10815.1|10819.8|10817|10819.8|10817|10818|10815|3
1655741430000|2022-06-20 16:10:30|10819.9|10815.9|10816.9|10814.1|10819.9|10816.1|10816.9|10814.1|12
1655741440000|2022-06-20 16:10:40|10815.3|10812.5|10817.8|10815|10817.9|10815|10813.8|10810.9|22
1655741450000|2022-06-20 16:10:50|10817|10814.2|10816.8|10814|10817|10814.2|10816.8|10814|3
1655741460000|2022-06-20 16:11:00|10816.4|10813.6|10816.8|10814|10816.8|10814|10816.3|10813.5|2
1655741470000|2022-06-20 16:11:10|10817.3|10814.5|10816.3|10813.5|10817.3|10814.5|10813.8|10809.9|8
1655741480000|2022-06-20 16:11:20|10817.8|10815|10818.9|10814.9|10818.9|10816|10817.3|10814.5|9
1655741490000|2022-06-20 16:11:30|10817.8|10815|10818.9|10814.9|10818.9|10815.5|10817.3|10814.5|1
1655741500000|2022-06-20 16:11:40|10818.8|10816|10824.7|10821.9|10826.8|10823.9|10818.8|10816|20
1655741510000|2022-06-20 16:11:50|10825.6|10822.8|10826.7|10823.9|10826.7|10823.9|10823.8|10821|11
1655741520000|2022-06-20 16:12:00|10825.8|10823|10828.7|10825.9|10829.3|10825.9|10825.3|10821.3|16
1655741530000|2022-06-20 16:12:10|10828.9|10826.1|10831.7|10828.9|10831.7|10828.9|10827.2|10824.4|46
1655741540000|2022-06-20 16:12:20|10830.7|10827.9|10830.8|10826.8|10830.9|10827.9|10829.7|10826.8|8
1655741550000|2022-06-20 16:12:30|10829.8|10827|10827.7|10824.9|10830.8|10827.4|10827.7|10824.9|5
1655741560000|2022-06-20 16:12:40|10827.8|10825|10827.7|10824.9|10828.9|10825.9|10827.7|10824.8|3
1655741570000|2022-06-20 16:12:50|10826.4|10823.6|10829.7|10826.9|10830.7|10827.9|10825.2|10822.4|21
1655741580000|2022-06-20 16:13:00|10828.7|10825.9|10826.7|10823.9|10828.7|10825.9|10825.7|10822.8|5
1655741590000|2022-06-20 16:13:10|10826.3|10823.5|10826.7|10823.9|10827.8|10824.8|10826.2|10823.4|6
1655741600000|2022-06-20 16:13:20|10825.7|10822.9|10827.7|10824.9|10827.9|10824.9|10825.7|10822.9|4
1655741610000|2022-06-20 16:13:30|10827.9|10823.9|10826.7|10823.9|10827.9|10824.9|10826.7|10823.8|2
1655741620000|2022-06-20 16:13:40|10827.8|10823.8|10826.8|10822.8|10827.8|10823.9|10825.7|10822.8|1
1655741630000|2022-06-20 16:13:50|10825.8|10823|10820.9|10816.9|10825.8|10823|10820.8|10816.9|14
1655741640000|2022-06-20 16:14:00|10819.8|10817|10821.8|10819|10822.8|10820|10817.8|10815|11
1655741650000|2022-06-20 16:14:10|10822.3|10819.5|10821.8|10819|10822.3|10819.5|10820.8|10818|5
1655741660000|2022-06-20 16:14:20|10820.8|10818|10819.8|10817|10820.9|10818|10819.8|10816.9|2
1655741670000|2022-06-20 16:14:30|10820.3|10817.5|10818.8|10816|10822.8|10819.9|10817.8|10814.9|10
1655741680000|2022-06-20 16:14:40|10817.8|10815|10819.9|10815.9|10819.9|10816|10817.8|10814.9|5
1655741690000|2022-06-20 16:14:50|10819.8|10817|10820.8|10818|10821.3|10818.5|10819.3|10816.5|3
1655741700000|2022-06-20 16:15:00|10819.9|10817.1|10818.8|10816|10819.9|10817.1|10817.8|10814.9|6
1655741710000|2022-06-20 16:15:10|10819.3|10816.5|10818.9|10816.1|10819.3|10816.5|10818.9|10816.1|1
1655741720000|2022-06-20 16:15:20|10818.4|10815.6|10820.8|10818|10821.8|10819|10816.4|10813.6|19
1655741730000|2022-06-20 16:15:30|10821.3|10818.5|10820.8|10818|10822.8|10820|10819.8|10816.9|9
1655741740000|2022-06-20 16:15:40|10820.9|10816.9|10823.8|10821|10824.2|10821.4|10820.8|10816.9|7
1655741750000|2022-06-20 16:15:50|10824|10820|10824.9|10822.1|10825.8|10823|10822.8|10819|8
1655741760000|2022-06-20 16:16:00|10824.8|10822|10824.3|10821.5|10824.8|10822|10822.4|10819.6|7
1655741770000|2022-06-20 16:16:10|10824.8|10822|10829.8|10827|10830.1|10827.3|10823.8|10820.9|14
1655741780000|2022-06-20 16:16:20|10830.3|10827.5|10838.7|10834.7|10839.7|10835.9|10830.3|10826.9|97
1655741790000|2022-06-20 16:16:30|10837.7|10834.9|10833.7|10830.9|10838.7|10835.3|10832.7|10829.3|43
1655741800000|2022-06-20 16:16:40|10833.8|10829.8|10833.9|10829.9|10835.8|10833|10832.8|10829.8|16
1655741810000|2022-06-20 16:16:50|10833.8|10829.8|10832.7|10829.9|10833.9|10830.9|10832.7|10829.7|7
1655741820000|2022-06-20 16:17:00|10833.2|10830.4|10831.7|10828.9|10833.7|10830.9|10829.3|10825.9|26
1655741830000|2022-06-20 16:17:10|10832.6|10829.8|10833.6|10830.8|10834.7|10831.9|10831.7|10828.7|10
1655741840000|2022-06-20 16:17:20|10833.7|10830.9|10831.7|10828.9|10833.9|10830.9|10831.7|10828.9|1
1655741850000|2022-06-20 16:17:30|10832.6|10829.8|10834.6|10831.8|10834.6|10831.8|10832.6|10829.8|8
1655741860000|2022-06-20 16:17:40|10834.2|10831.4|10834.7|10831.9|10836.2|10833.4|10834.2|10831.4|22
1655741870000|2022-06-20 16:17:50|10835.1|10832.3|10834.7|10831.9|10836.1|10833.3|10834.7|10831.9|20
1655741880000|2022-06-20 16:18:00|10835.6|10832.8|10835.7|10832.9|10837.1|10834.3|10834.7|10831.9|11
1655741890000|2022-06-20 16:18:10|10836.2|10833.4|10836.8|10832.8|10838.3|10835.3|10834.7|10831.9|16
1655741900000|2022-06-20 16:18:20|10835.8|10833|10836.7|10833.9|10837.7|10834.9|10835.7|10832.9|8
1655741910000|2022-06-20 16:18:30|10837.1|10834.3|10837.7|10833.7|10839.6|10836.8|10836.8|10833.7|14
1655741920000|2022-06-20 16:18:40|10837.8|10833.8|10838.7|10835.9|10839.8|10835.9|10837.6|10833.8|3
1655741930000|2022-06-20 16:18:50|10838.8|10834.8|10842.7|10839.9|10842.7|10839.9|10838.7|10834.8|17
1655741940000|2022-06-20 16:19:00|10841.7|10838.9|10840.7|10837.9|10842.7|10839.9|10840.7|10837.9|10
1655741950000|2022-06-20 16:19:10|10841.6|10838.8|10839.7|10836.9|10841.8|10838.8|10837.7|10834.8|42
1655741960000|2022-06-20 16:19:20|10840.8|10836.8|10839.7|10836.9|10840.8|10837.8|10839.6|10836.8|4
1655741970000|2022-06-20 16:19:30|10840.7|10836.7|10839.7|10836.9|10840.7|10836.9|10839.7|10836.7|2
1655741980000|2022-06-20 16:19:40|10840.6|10837.8|10841.7|10837.7|10841.7|10838.9|10839.7|10836.7|3
1655741990000|2022-06-20 16:19:50|10840.7|10837.9|10838.7|10835.9|10840.8|10837.9|10838.7|10835.9|6
1655742000000|2022-06-20 16:20:00|10839.1|10836.3|10839.7|10836.9|10842.7|10839.9|10838.7|10835.7|24
1655742010000|2022-06-20 16:20:10|10840.7|10836.7|10841.7|10838.9|10841.7|10838.9|10839.7|10836.7|2
1655742020000|2022-06-20 16:20:20|10842.8|10838.8|10842.7|10839.9|10843.7|10840.4|10839.7|10836.8|7
1655742030000|2022-06-20 16:20:30|10840.9|10838.1|10840.7|10837.9|10840.9|10838.1|10840.7|10837.9|0
1655742040000|2022-06-20 16:20:40|10840.8|10836.8|10839.7|10836.9|10840.8|10837.9|10839.7|10836.8|6
1655742050000|2022-06-20 16:20:50|10840.7|10837.9|10841.7|10838.9|10841.7|10838.9|10840.7|10837.9|3
1655742060000|2022-06-20 16:21:00|10842.2|10839.4|10838.7|10835.9|10842.2|10839.4|10838.2|10835.4|15
1655742070000|2022-06-20 16:21:10|10839.2|10836.4|10839.8|10835.8|10839.8|10836.9|10838.7|10835.7|7
1655742080000|2022-06-20 16:21:20|10838.7|10835.9|10839.7|10836.9|10840.7|10836.9|10838.7|10835.9|8
1655742100000|2022-06-20 16:21:40|10840.7|10837.9|10841.2|10838.4|10841.2|10838.4|10840.7|10837.9|2
1655742110000|2022-06-20 16:21:50|10840.1|10837.3|10841.7|10838.9|10841.7|10838.9|10838.7|10835.8|33
1655742120000|2022-06-20 16:22:00|10842.6|10839.8|10844.8|10840.8|10844.8|10841.8|10842.6|10839.7|23
1655742130000|2022-06-20 16:22:10|10843.7|10840.9|10844.7|10841.9|10844.8|10841.9|10843.3|10840.5|7
1655742140000|2022-06-20 16:22:20|10843.7|10840.9|10841.7|10838.9|10844.8|10841.9|10841.7|10838.9|5
1655742150000|2022-06-20 16:22:30|10842.2|10839.4|10839.8|10835.8|10842.2|10839.4|10838.7|10835.8|8
1655742160000|2022-06-20 16:22:40|10838.2|10835.4|10838.8|10834.8|10839.5|10836.7|10837.7|10834.3|12
1655742170000|2022-06-20 16:22:50|10837.7|10834.9|10837.7|10834.9|10839|10836.2|10837.7|10834.9|11
1655742180000|2022-06-20 16:23:00|10837.2|10834.4|10837.7|10834.9|10837.8|10834.9|10837.2|10833.8|4
1655742190000|2022-06-20 16:23:10|10837.2|10834.4|10837.8|10835|10837.9|10835|10836.8|10833.9|9
1655742200000|2022-06-20 16:23:20|10836.8|10834|10837.9|10833.9|10837.9|10835|10836.8|10833.9|5
1655742210000|2022-06-20 16:23:30|10837.8|10835|10837.7|10834.9|10838.2|10835.4|10836.3|10833.5|7
1655742220000|2022-06-20 16:23:40|10838.3|10835.5|10832.7|10829.9|10838.9|10835.5|10829.2|10826.4|54
1655742230000|2022-06-20 16:23:50|10832.6|10829.8|10825.7|10822.9|10832.7|10829.9|10824.8|10821.9|38
1655742240000|2022-06-20 16:24:00|10826.7|10822.7|10826.9|10822.9|10826.9|10824|10820.8|10818|110
1655742250000|2022-06-20 16:24:10|10825.8|10823|10827.3|10824.5|10827.9|10825|10824.9|10821.9|8
1655742260000|2022-06-20 16:24:20|10827.8|10825|10820.3|10817.5|10827.8|10825|10818.8|10815.8|86
1655742270000|2022-06-20 16:24:30|10820.7|10817.9|10822.8|10820|10822.9|10820|10820.7|10817.9|5
1655742280000|2022-06-20 16:24:40|10825.7|10822.9|10823.8|10821|10825.8|10823|10823.8|10820.9|10
1655742290000|2022-06-20 16:24:50|10823.9|10819.9|10822.8|10820|10823.9|10820.5|10822.3|10819.5|5
1655742300000|2022-06-20 16:25:00|10822.3|10819.5|10821.3|10818.5|10822.3|10819.5|10820.8|10816.9|4
1655742310000|2022-06-20 16:25:10|10822.3|10819.5|10823.8|10821|10823.8|10821|10819.8|10816.9|21
1655742320000|2022-06-20 16:25:20|10824.7|10821.9|10822.9|10818.9|10824.7|10821.9|10821.8|10818.9|8
1655742330000|2022-06-20 16:25:30|10821.8|10819|10824.2|10821.4|10824.3|10821.5|10821.8|10818.9|3
1655742340000|2022-06-20 16:25:40|10824.3|10821.5|10822.8|10820|10824.3|10821.5|10822.8|10820|2
1655742350000|2022-06-20 16:25:50|10822.9|10820.1|10824.8|10822|10824.9|10822|10822.9|10819.9|4
1655742360000|2022-06-20 16:26:00|10824.9|10820.9|10821.8|10819|10824.9|10822|10821.8|10818.9|23
1655742370000|2022-06-20 16:26:10|10822.9|10818.9|10822.9|10818.9|10822.9|10820|10821.8|10818.9|2
1655742380000|2022-06-20 16:26:20|10821.8|10819|10822.9|10818.9|10822.9|10820|10820.8|10817.8|4
1655742390000|2022-06-20 16:26:30|10821.8|10819|10820.8|10818|10822.9|10820|10820.3|10816.9|11
1655742400000|2022-06-20 16:26:40|10820.3|10817.5|10818.8|10816|10820.9|10818|10818.3|10815.5|7
1655742410000|2022-06-20 16:26:50|10818.9|10816.1|10821.8|10819|10822.3|10819.5|10818.9|10815.9|7
1655742420000|2022-06-20 16:27:00|10822.2|10819.4|10820.8|10818|10822.9|10819.5|10819.8|10816.8|6
1655742430000|2022-06-20 16:27:10|10821.8|10817.8|10815.8|10813|10821.8|10819|10814.4|10811.6|40
1655742440000|2022-06-20 16:27:20|10816|10812|10820.8|10818|10820.8|10818|10813.9|10810.9|27
1655742450000|2022-06-20 16:27:30|10820.9|10816.9|10815.8|10813|10820.9|10818|10815.8|10812.9|15
1655742460000|2022-06-20 16:27:40|10816.3|10813.5|10815.8|10813|10818.8|10816|10815.8|10813|9
1655742470000|2022-06-20 16:27:50|10814.8|10812|10813.8|10811|10815.9|10812|10813.4|10810.6|22
1655742480000|2022-06-20 16:28:00|10814|10810|10813.8|10811|10814|10811|10811.8|10808.9|16
1655742490000|2022-06-20 16:28:10|10813.9|10809.9|10815.8|10813|10815.8|10813|10813.3|10809.9|8
1655742500000|2022-06-20 16:28:20|10816.3|10813.5|10815.8|10813|10816.8|10814|10815.8|10813|6
1655742510000|2022-06-20 16:28:30|10815.9|10811.9|10812|10808|10815.9|10812|10811.8|10808|24
1655742520000|2022-06-20 16:28:40|10811.9|10807.9|10812.8|10810|10813|10810|10809.8|10807|8
1655742530000|2022-06-20 16:28:50|10811.1|10808.3|10812.8|10810|10813|10810.1|10811|10807|18
1655742540000|2022-06-20 16:29:00|10813.2|10810.4|10811.8|10809|10813.3|10810.5|10810.8|10808|7
1655742550000|2022-06-20 16:29:10|10812.9|10808.9|10811.9|10809.1|10812.9|10810|10811.8|10808.9|4
1655742560000|2022-06-20 16:29:20|10813|10809|10820.3|10817.5|10820.3|10817.5|10812.8|10809|8
1655742570000|2022-06-20 16:29:30|10819.8|10817|10817.9|10813.9|10820.2|10817.4|10816.8|10813.8|5
1655742580000|2022-06-20 16:29:40|10817.7|10814.9|10817.9|10813.9|10817.9|10815|10816.8|10813.8|5
1655742590000|2022-06-20 16:29:50|10817.8|10815|10815.8|10813|10817.9|10815|10813.8|10811|2
1655742600000|2022-06-20 16:30:00|10816.6|10813.8|10814.8|10812|10817.9|10815|10814.3|10810.9|11
1655742610000|2022-06-20 16:30:10|10815.6|10812.8|10813.8|10811|10815.8|10813|10813.8|10810.9|14
1655742620000|2022-06-20 16:30:20|10813.9|10809.9|10811.9|10809.1|10814.1|10811.3|10811.8|10808.9|2
1655742630000|2022-06-20 16:30:30|10811.8|10809|10813.9|10809.9|10814.2|10811.4|10811.3|10808.5|22
1655742640000|2022-06-20 16:30:40|10813.8|10809.8|10816.8|10814|10817.5|10814.7|10812.8|10809.8|4
1655742650000|2022-06-20 16:30:50|10815.9|10813.1|10816.8|10814|10817.3|10814.5|10815.8|10812.8|9
1655742660000|2022-06-20 16:31:00|10817.3|10814.5|10817.8|10815|10818.3|10815.5|10815.8|10811.9|5
1655742670000|2022-06-20 16:31:10|10816.8|10814|10817.8|10815|10817.8|10815|10815.9|10813.1|3
1655742680000|2022-06-20 16:31:20|10818.6|10815.8|10818.8|10816|10819.7|10816.7|10817.8|10814.8|4
1655742690000|2022-06-20 16:31:30|10820.1|10817.3|10819.8|10817|10821.3|10818.5|10818.8|10815.9|12
1655742700000|2022-06-20 16:31:40|10819.7|10816.9|10821.7|10818.9|10822.2|10819.4|10819.7|10816.9|9
1655742710000|2022-06-20 16:31:50|10821.8|10819|10827.6|10824.8|10828|10825.2|10821.7|10818.3|136
1655742720000|2022-06-20 16:32:00|10827.8|10823.8|10824.7|10820.7|10829.7|10826.8|10823.6|10819.7|46
1655742730000|2022-06-20 16:32:10|10824.6|10821.8|10824.6|10821.8|10826.8|10822.8|10823.7|10820.9|2
1655742740000|2022-06-20 16:32:20|10823.1|10820.3|10822.7|10818.7|10823.7|10820.3|10821.6|10818.7|6
1655742750000|2022-06-20 16:32:30|10821.1|10818.3|10821.6|10818.8|10821.7|10818.8|10820.6|10817.7|2
1655742760000|2022-06-20 16:32:40|10822.6|10819.8|10825.6|10822.8|10825.7|10822.8|10818.6|10815.7|8
1655742770000|2022-06-20 16:32:50|10826.1|10823.3|10822.7|10819.9|10826.6|10823.8|10821.6|10818.7|17
1655742780000|2022-06-20 16:33:00|10822.6|10819.8|10823.7|10820.9|10824.7|10820.9|10821.6|10818.8|10
1655742790000|2022-06-20 16:33:10|10823.6|10820.8|10822.6|10819.8|10823.7|10820.8|10822.6|10819.7|2
1655742800000|2022-06-20 16:33:20|10823.7|10819.7|10822.7|10818.7|10823.8|10820.8|10822.6|10818.7|2
1655742810000|2022-06-20 16:33:30|10823.6|10819.6|10822.8|10818.8|10823.8|10819.8|10822.8|10818.8|0
1655742820000|2022-06-20 16:33:40|10821.9|10817.9|10821.6|10818.8|10822.7|10818.9|10820.6|10817.7|4
1655742840000|2022-06-20 16:34:00|10823.6|10820.8|10822.7|10818.7|10823.8|10820.8|10822.6|10818.7|3
1655742850000|2022-06-20 16:34:10|10822.6|10819.8|10822.7|10818.7|10823.8|10820.8|10821.6|10817.7|6
1655742860000|2022-06-20 16:34:20|10821.6|10818.8|10820.6|10817.8|10822.7|10819.9|10820.6|10817.7|4
1655742870000|2022-06-20 16:34:30|10820.7|10817.9|10821.7|10817.7|10821.7|10817.9|10820.7|10817.7|0
1655742880000|2022-06-20 16:34:40|10820.7|10817.9|10821.6|10818.8|10821.7|10818.8|10820.7|10817.7|1
1655742890000|2022-06-20 16:34:50|10821.1|10818.3|10820.6|10817.8|10821.1|10818.3|10820.6|10816.8|0
1655742900000|2022-06-20 16:35:00|10821.7|10817.7|10821.7|10817.7|10821.8|10818.9|10820.6|10816.8|6
1655742910000|2022-06-20 16:35:10|10821.1|10818.3|10827.6|10824.8|10827.6|10824.8|10821.1|10818.3|8
1655742920000|2022-06-20 16:35:20|10827.8|10823.8|10827.8|10823.8|10827.8|10824.8|10826.3|10822.9|4
1655742930000|2022-06-20 16:35:30|10827.6|10824.8|10823.6|10820.8|10827.6|10824.8|10823.6|10820.8|6
1655742940000|2022-06-20 16:35:40|10823.2|10820.4|10823.6|10820.8|10823.6|10820.8|10823.2|10820.4|1
1655742950000|2022-06-20 16:35:50|10825.4|10822.6|10825.6|10822.8|10826.7|10822.9|10824.6|10821.7|7
1655742960000|2022-06-20 16:36:00|10826.6|10823.8|10828.7|10824.7|10828.7|10824.9|10824.6|10821.8|10
1655742970000|2022-06-20 16:36:10|10827.7|10824.9|10826.6|10823.8|10828.8|10825.9|10826.6|10823.8|5
1655742980000|2022-06-20 16:36:20|10825.7|10822.9|10828.7|10824.7|10828.7|10825.8|10824.7|10821.8|7
1655742990000|2022-06-20 16:36:30|10828.6|10825.8|10828.7|10824.7|10828.7|10825.8|10828.6|10824.7|1
1655743000000|2022-06-20 16:36:40|10827.8|10823.8|10827.7|10823.7|10827.8|10824.8|10825.7|10822.7|11
1655743010000|2022-06-20 16:36:50|10827.6|10824.8|10828.1|10825.3|10828.1|10825.3|10827.2|10824.4|1
1655743020000|2022-06-20 16:37:00|10828.6|10825.8|10828.6|10825.8|10829.1|10826.3|10828.1|10825.3|6
1655743030000|2022-06-20 16:37:10|10828.1|10825.3|10831.6|10828.8|10832.7|10828.9|10828.1|10825.3|8
1655743040000|2022-06-20 16:37:20|10831.8|10827.8|10832.6|10828.6|10832.7|10829.3|10830.7|10827.8|8
1655743050000|2022-06-20 16:37:30|10832.7|10828.7|10830.8|10826.8|10832.7|10829.8|10830.7|10826.7|10
1655743060000|2022-06-20 16:37:40|10830.6|10827.8|10831.6|10828.8|10831.7|10828.8|10829.6|10826.6|3
1655743070000|2022-06-20 16:37:50|10832.2|10829.4|10832.6|10829.8|10833.1|10830.3|10831.6|10827.8|8
1655743080000|2022-06-20 16:38:00|10838.6|10834.6|10838.5|10835.7|10841|10838.2|10833.4|10829.6|93
1655743090000|2022-06-20 16:38:10|10838.9|10836.1|10839.5|10836.7|10841.6|10838.7|10838.9|10836.1|22
1655743100000|2022-06-20 16:38:20|10840|10837.2|10841.6|10837.6|10841.6|10838.7|10840|10837.2|8
1655743110000|2022-06-20 16:38:30|10840.5|10837.7|10839.5|10836.7|10840.6|10837.7|10839.5|10835.6|9
1655743120000|2022-06-20 16:38:40|10839.9|10837.1|10840.5|10837.7|10840.5|10837.7|10839.9|10837.1|4
1655743130000|2022-06-20 16:38:50|10840.6|10836.6|10841.5|10838.7|10841.6|10838.7|10839.4|10835.6|16
1655743140000|2022-06-20 16:39:00|10841.6|10838.8|10841.5|10838.7|10844|10841.2|10840.5|10837.6|25
1655743150000|2022-06-20 16:39:10|10841.9|10839.1|10844|10841.2|10844.6|10841.7|10841.5|10838.7|14
1655743160000|2022-06-20 16:39:20|10844.5|10841.7|10843.5|10840.7|10844.6|10841.7|10840|10836.6|10
1655743170000|2022-06-20 16:39:30|10843.6|10839.6|10842|10839.2|10843.6|10839.7|10842|10839.2|5
1655743180000|2022-06-20 16:39:40|10841.5|10838.7|10842.5|10839.7|10843|10840.2|10841.5|10838.7|9
1655743190000|2022-06-20 16:39:50|10842.7|10838.7|10844.5|10841.7|10845.6|10842.7|10842|10838.7|7
1655743200000|2022-06-20 16:40:00|10845.3|10842.5|10843|10840.2|10845.6|10842.7|10842|10839.2|24
1655743210000|2022-06-20 16:40:10|10843.5|10840.7|10846.5|10843.7|10846.5|10843.7|10843.5|10840.5|35
1655743220000|2022-06-20 16:40:20|10845.5|10842.7|10844.5|10841.7|10846.5|10843.7|10844.5|10841.6|22
1655743230000|2022-06-20 16:40:30|||||||||1
1655743240000|2022-06-20 16:40:40|10845.4|10842.6|10845.4|10842.6|10845.5|10842.6|10844|10841.2|8
1655743250000|2022-06-20 16:40:50|10845.3|10842.5|10845.4|10842.6|10845.4|10842.6|10844.9|10842.1|7
1655743260000|2022-06-20 16:41:00|10844.9|10842.1|10845.4|10842.6|10845.9|10843.1|10844|10841.2|7
1655743270000|2022-06-20 16:41:10|10845.5|10841.5|10844.4|10841.6|10845.5|10842.6|10844.4|10841.5|6
1655743280000|2022-06-20 16:41:20|10844.9|10842.1|10845.5|10841.5|10845.5|10842.6|10843.9|10841.1|14
1655743290000|2022-06-20 16:41:30|10845.4|10842.6|10844.4|10841.6|10845.4|10842.6|10844|10841.2|5
1655743300000|2022-06-20 16:41:40|10846.2|10843.4|10847.4|10844.6|10847.5|10844.6|10845.4|10842.6|17
1655743310000|2022-06-20 16:41:50|10846.9|10844.1|10847.4|10844.6|10847.5|10844.6|10846.4|10843.5|3
1655743320000|2022-06-20 16:42:00|10847.5|10843.5|10845.4|10842.6|10847.5|10843.7|10845.4|10842.6|4
1655743340000|2022-06-20 16:42:20|10846.5|10842.5|10845.5|10842.7|10846.5|10843.6|10845|10842.2|17
1655743350000|2022-06-20 16:42:30|10845.9|10843.1|10846.8|10844|10847.4|10844.6|10845.9|10843.1|15
1655743360000|2022-06-20 16:42:40|10847.3|10844.5|10849.3|10846.5|10850.5|10847.7|10847.3|10844.5|7
1655743370000|2022-06-20 16:42:50|10849.8|10847|10851.3|10848.5|10852.4|10849.5|10848.5|10845.5|11
1655743380000|2022-06-20 16:43:00|10851.8|10849|10851.3|10848.5|10851.8|10849|10850.8|10848|7
1655743390000|2022-06-20 16:43:10|||||||||9
1655743400000|2022-06-20 16:43:20|10851.5|10847.5|10850.8|10848|10851.5|10848.5|10850.8|10847.5|1
1655743410000|2022-06-20 16:43:30|10851.3|10848.5|10852.3|10849.5|10853.4|10850.5|10851.3|10848.5|13
1655743420000|2022-06-20 16:43:40|10852.5|10848.5|10853.4|10849.4|10853.5|10850.5|10851.4|10848.5|7
1655743430000|2022-06-20 16:43:50|10853.3|10850.5|10852.3|10849.5|10853.3|10850.5|10851.8|10849|6
1655743440000|2022-06-20 16:44:00|10852.8|10850|10854.3|10851.5|10854.3|10851.5|10852.3|10849.5|18
1655743450000|2022-06-20 16:44:10|10857.2|10854.4|10856.3|10853.5|10857.2|10854.4|10855.3|10852.4|8
1655743460000|2022-06-20 16:44:20|10855.8|10853|10867.4|10863.4|10868.3|10864.9|10855.8|10853|139
1655743470000|2022-06-20 16:44:30|10867.2|10864.4|10866.3|10863.5|10868.3|10865.4|10866.3|10863.4|22
1655743480000|2022-06-20 16:44:40|10866.7|10863.9|10872.2|10869.4|10874.7|10871.9|10866.7|10863.9|64
1655743490000|2022-06-20 16:44:50|10872.4|10868.4|10870.2|10867.4|10873.9|10869.9|10869.2|10864.8|58
1655743500000|2022-06-20 16:45:00|10871.3|10867.3|10873.3|10870.5|10876.2|10873.4|10870.8|10867.3|86
1655743510000|2022-06-20 16:45:10|10874.7|10871.9|10875.2|10872.4|10878.3|10875.3|10874.2|10871.4|72
1655743520000|2022-06-20 16:45:20|10876.3|10872.3|10875.7|10872.9|10878.9|10875.4|10875.2|10870.9|43
1655743530000|2022-06-20 16:45:30|10875.3|10872.5|10874.3|10871.5|10875.4|10872.5|10874.2|10871.3|60
1655743540000|2022-06-20 16:45:40|10874.7|10871.9|10875.4|10871.4|10875.4|10872.5|10874.3|10871.3|8
1655743550000|2022-06-20 16:45:50|10874.3|10871.5|10875.3|10872.5|10875.9|10872.5|10874.3|10871.3|10
1655743560000|2022-06-20 16:46:00|10874.4|10871.6|10875.2|10872.4|10875.4|10872.5|10874.3|10871.3|122
1655743570000|2022-06-20 16:46:10|10875.7|10872.9|10882.7|10879.9|10882.7|10879.9|10875.7|10872.9|65
1655743580000|2022-06-20 16:46:20|10882.3|10879.5|10885.2|10882.4|10885.7|10882.9|10881.7|10878.9|35
1655743590000|2022-06-20 16:46:30|10884.7|10881.9|10885.2|10882.4|10885.7|10882.9|10884.7|10881.9|19
1655743600000|2022-06-20 16:46:40|10885.7|10882.9|10885.7|10882.9|10886.3|10883.4|10884.8|10882|4
1655743610000|2022-06-20 16:46:50|10885.2|10882.4|10887.2|10883.2|10888.8|10883.4|10884.7|10880.8|39
1655743620000|2022-06-20 16:47:00|10887.1|10883.1|10886.3|10882.3|10887.3|10884.3|10885.7|10882.3|15
1655743630000|2022-06-20 16:47:10|10885.2|10882.4|10880.4|10876.4|10886.3|10882.8|10879.3|10873.8|58
1655743640000|2022-06-20 16:47:20|10880.3|10877.5|10876.7|10873.9|10880.3|10877.5|10875.2|10872.3|31
1655743650000|2022-06-20 16:47:30|10876.3|10872.3|10867.4|10863.4|10876.4|10873.4|10867.2|10863.4|36
1655743660000|2022-06-20 16:47:40|10868.3|10864.3|10870.3|10866.3|10876.6|10873.8|10866.3|10863.3|52
1655743670000|2022-06-20 16:47:50|10871.2|10867.2|10869.3|10865.3|10873.2|10869.4|10868.3|10865.3|5
1655743680000|2022-06-20 16:48:00|10869.2|10865.2|10867.2|10864.4|10870.9|10866.4|10867.2|10862.9|12
1655743690000|2022-06-20 16:48:10|10869.3|10865.3|10867.2|10864.4|10869.3|10866.4|10867.2|10864.3|6
1655743700000|2022-06-20 16:48:20|10867.7|10864.9|10868.2|10865.4|10871.2|10868.4|10867.7|10864.9|66
1655743710000|2022-06-20 16:48:30|10868.4|10864.4|10867.7|10864.9|10869.2|10866.4|10867.2|10864.2|7
1655743720000|2022-06-20 16:48:40|10868.1|10865.3|10867.2|10864.4|10869.2|10866.3|10866.2|10862.4|17
1655743730000|2022-06-20 16:48:50|10866.4|10862.4|10867.7|10864.9|10868.9|10864.9|10866.2|10860.9|18
1655743740000|2022-06-20 16:49:00|10868.1|10865.3|10868.1|10865.3|10868.6|10865.8|10868.1|10865.3|8
1655743750000|2022-06-20 16:49:10|10868.6|10865.8|10868.2|10865.4|10873.7|10868.4|10867.7|10864.9|25
1655743760000|2022-06-20 16:49:20|10869.5|10866.7|10874.1|10871.3|10874.9|10871.3|10869.5|10866.7|36
1655743770000|2022-06-20 16:49:30|10874.2|10871.4|10877.2|10874.4|10880.7|10875.4|10873.2|10867.9|103
1655743780000|2022-06-20 16:49:40|10877.4|10873.4|10878.7|10875.9|10879.2|10876.4|10877.2|10873.4|1
1655743790000|2022-06-20 16:49:50|10878.3|10875.5|10873.3|10869.3|10878.7|10875.9|10872.9|10866.9|76
1655743800000|2022-06-20 16:50:00|10872.4|10868.4|10879.1|10876.3|10879.1|10876.3|10871.2|10866.9|64
1655743810000|2022-06-20 16:50:10|10879.2|10876.4|10877.1|10874.3|10879.6|10876.8|10877.1|10874.3|9
1655743820000|2022-06-20 16:50:20|10879.6|10876.8|10875.6|10872.8|10879.6|10876.8|10875.1|10872.2|38
1655743830000|2022-06-20 16:50:30|10876|10873.2|10874.2|10870.2|10877.7|10873.2|10874.1|10869.7|4
1655743840000|2022-06-20 16:50:40|10874.1|10871.3|10882.2|10878.2|10882.2|10879.2|10874.1|10868.6|22
1655743850000|2022-06-20 16:50:50|10880.7|10877.9|10880.2|10876.2|10881.7|10877.9|10877.6|10873.7|2
1655743860000|2022-06-20 16:51:00|10881.1|10877.1|10876.6|10873.8|10881.7|10877.3|10876.6|10873.7|11
1655743870000|2022-06-20 16:51:10|10876.1|10873.3|10876.6|10873.8|10880.7|10875.3|10876|10872.2|7
1655743880000|2022-06-20 16:51:20|10876.5|10873.7|10873.2|10869.2|10876.5|10873.7|10872.1|10869.1|6
1655743890000|2022-06-20 16:51:30|10872.2|10869.4|10876.7|10868.7|10876.7|10873.2|10872.1|10868|22
1655743900000|2022-06-20 16:51:40|10875.2|10871.2|10864.2|10861.4|10877.7|10872.8|10864.2|10861.4|65
1655743910000|2022-06-20 16:51:50|10864.1|10861.3|10855.3|10851.3|10864.1|10861.3|10854.2|10849.5|94
1655743920000|2022-06-20 16:52:00|10854.2|10851.4|10856.3|10852.3|10858.8|10854.3|10853.2|10848.4|21
1655743930000|2022-06-20 16:52:10|10856.2|10853.4|10858.8|10850.8|10859.7|10854.2|10851.9|10848.8|49
1655743940000|2022-06-20 16:52:20|10856.3|10852.3|10851.3|10847.3|10856.3|10852.3|10849.2|10843.8|79
1655743950000|2022-06-20 16:52:30|10851.1|10848.3|10851.1|10848.3|10852.8|10848.3|10850.2|10844|15
1655743960000|2022-06-20 16:52:40|10851.2|10848.4|10859.2|10855.2|10859.3|10855.3|10851.2|10848.2|8
1655743970000|2022-06-20 16:52:50|10858.2|10855.4|10858.2|10855.4|10859.2|10855.4|10858.2|10855.2|0
1655743980000|2022-06-20 16:53:00|10859.2|10855.2|10861.2|10858.4|10863.3|10860.4|10858.1|10852.7|26
1655743990000|2022-06-20 16:53:10|10861.3|10857.3|10859.3|10855.3|10864.8|10859.4|10857.4|10851.8|20
1655744000000|2022-06-20 16:53:20|10858.4|10854.4|10861.3|10857.3|10861.8|10857.4|10858.1|10851.9|6
1655744010000|2022-06-20 16:53:30|10862.3|10858.3|10864.3|10860.3|10866.8|10861.3|10861.2|10855.8|12
1655744020000|2022-06-20 16:53:40|10862.7|10859.9|10861.3|10857.3|10863.9|10859.9|10861.2|10855.8|10
1655744030000|2022-06-20 16:53:50|10861.2|10858.4|10856.3|10853.5|10861.4|10858.4|10856.3|10853.3|8
1655744040000|2022-06-20 16:54:00|10856.2|10853.4|10858.2|10855.4|10858.4|10855.4|10854.9|10851.5|6
1655744050000|2022-06-20 16:54:10|10857.2|10854.4|10855.2|10852.4|10857.2|10854.4|10855.2|10852.3|10
1655744060000|2022-06-20 16:54:20|10855.7|10852.9|10853.4|10849.4|10855.7|10852.9|10852.3|10849.3|5
1655744070000|2022-06-20 16:54:30|10850.6|10847.8|10854.3|10850.3|10856.9|10852.1|10850.4|10846.5|17
1655744080000|2022-06-20 16:54:40|10852.3|10849.5|10852.3|10848.3|10854.3|10849.5|10850|10845|5
1655744090000|2022-06-20 16:54:50|10854|10846|10853.9|10845.9|10854.8|10849.4|10851.4|10845.9|7
1655744100000|2022-06-20 16:55:00|10852.3|10848.3|10856.3|10853.5|10857.3|10854.5|10852.3|10846.8|4
1655744110000|2022-06-20 16:55:10|10858.1|10852.3|10856.4|10852.4|10858.1|10853.5|10855.3|10849.8|5
1655744120000|2022-06-20 16:55:20|10856.2|10853.4|10857.3|10854.5|10857.3|10854.5|10856.2|10853.4|3
1655744130000|2022-06-20 16:55:30|10856.8|10854|10857.3|10854.5|10857.7|10854.9|10856.3|10853.5|2
1655744140000|2022-06-20 16:55:40|10856.6|10852.6|10856.2|10853.4|10856.6|10853.4|10856.2|10852.6|14
1655744150000|2022-06-20 16:55:50|10857.4|10854.4|10859.3|10856.5|10859.4|10856.5|10857.2|10854.3|13
1655744160000|2022-06-20 16:56:00|10859.4|10855.4|10859.3|10856.5|10859.4|10856.5|10858.3|10854.4|2
1655744170000|2022-06-20 16:56:10|10858.4|10855.6|10853.8|10851|10859.9|10856|10853.8|10850.5|20
1655744180000|2022-06-20 16:56:20|10852.8|10850|10850.8|10848|10854.3|10851.5|10850.3|10845.9|14
1655744190000|2022-06-20 16:56:30|10851.3|10848.5|10852.3|10849.5|10854.9|10850.5|10851.3|10846.9|11
1655744200000|2022-06-20 16:56:40|10852.4|10848.4|10849.4|10845.4|10853.9|10849.4|10849.4|10845.4|6
1655744210000|2022-06-20 16:56:50|10848.4|10845.6|10848.3|10845.5|10849.4|10845.6|10847.4|10844.5|4
1655744220000|2022-06-20 16:57:00|10849.3|10845.3|10844.9|10836.9|10849.4|10846.5|10843.4|10836.9|42
1655744230000|2022-06-20 16:57:10|10836.8|10834|10836|10828|10839.9|10835.5|10825.4|10820.9|154
1655744240000|2022-06-20 16:57:20|10835.9|10827.9|10835|10827|10837.9|10833.5|10832.5|10827|22
1655744250000|2022-06-20 16:57:30|10832.5|10828.5|10838.4|10834.4|10840.4|10835.5|10832.5|10827|26
1655744260000|2022-06-20 16:57:40|10839.9|10831.9|10840.5|10836.5|10844|10837.6|10837.3|10831.9|12
1655744270000|2022-06-20 16:57:50|10840.8|10838|10840.5|10836.5|10844|10838.6|10839.5|10834|19
1655744280000|2022-06-20 16:58:00|10842|10834|10846.8|10844|10846.9|10844|10841.3|10834|32
1655744290000|2022-06-20 16:58:10|10847.8|10845|10848.4|10844.4|10850|10845.5|10842.5|10836.9|64
1655744300000|2022-06-20 16:58:20|10848.5|10844.5|10857.4|10853.4|10859.9|10855.4|10846.4|10841.9|32
1655744310000|2022-06-20 16:58:30|10856.5|10852.5|10853.3|10850.5|10856.5|10853.5|10853.3|10850.4|8
1655744320000|2022-06-20 16:58:40|10855.3|10851.3|10853.2|10850.4|10855.4|10852.4|10852|10848.4|3
1655744330000|2022-06-20 16:58:50|10853.4|10849.4|10852.2|10849.4|10854.9|10850.4|10850.9|10846.8|6
1655744340000|2022-06-20 16:59:00|10853.3|10849.3|10855.8|10853|10857.9|10853.5|10852.7|10849.3|8
1655744350000|2022-06-20 16:59:10|10855.3|10852.5|10858.4|10854.4|10860.4|10855.9|10855.3|10851.9|10
1655744360000|2022-06-20 16:59:20|10859.9|10851.9|10857.4|10853.4|10859.9|10854.5|10856.3|10851.9|4
1655744370000|2022-06-20 16:59:30|10857.3|10854.5|10858.2|10855.4|10858.4|10855.5|10856.3|10853.4|4
1655744380000|2022-06-20 16:59:40|10858.4|10854.4|10869.9|10861.9|10870.3|10864.1|10858.2|10854.4|124
1655744390000|2022-06-20 16:59:50|10869.8|10861.8|10863.3|10859.3|10870.9|10865.4|10862.3|10856.8|15
1655744400000|2022-06-20 17:00:00|10862.2|10859.4|10872.2|10869.4|10873.7|10870.4|10861.6|10855.8|13
1655744410000|2022-06-20 17:00:10|10872.3|10868.3|10872.2|10868.2|10874.7|10870.4|10870.2|10865.8|15
1655744420000|2022-06-20 17:00:20|10871.1|10868.3|10872.2|10868.2|10874.7|10869.3|10871.1|10866.2|9
1655744430000|2022-06-20 17:00:30|10872|10869.2|10875.1|10871.1|10876.6|10871.1|10870.8|10866.6|49
1655744440000|2022-06-20 17:00:40|10874.1|10870.1|10875.1|10871.1|10875.4|10872.6|10874|10870.1|25
1655744450000|2022-06-20 17:00:50|10875|10872.2|10877.1|10873.1|10878.6|10873.1|10875|10869.6|11
1655744460000|2022-06-20 17:01:00|10878.7|10870.7|10877.5|10874.7|10879.7|10875.2|10876.1|10870.6|5
1655744470000|2022-06-20 17:01:10|10877.1|10874.3|10883.1|10879.1|10886.6|10882.3|10877.1|10874.3|37
1655744480000|2022-06-20 17:01:20|10885.6|10877.6|10890.6|10882.6|10890.6|10885.7|10883.1|10877.6|65
1655744490000|2022-06-20 17:01:30|10888.1|10884.1|10885.1|10882.3|10888.5|10885.7|10885.1|10882.3|16
1655744500000|2022-06-20 17:01:40|10879.9|10875.9|10881.1|10877.1|10883.6|10877.1|10879|10873.6|14
1655744510000|2022-06-20 17:01:50|10882.7|10874.7|10885|10882.2|10885.1|10882.2|10879.1|10874.7|14
1655744520000|2022-06-20 17:02:00|10885.1|10882.3|10885.6|10882.8|10886.7|10882.8|10883|10877.6|49
1655744530000|2022-06-20 17:02:10|10885|10882.2|10889.7|10881.7|10891.7|10885.2|10885|10881.7|17
1655744540000|2022-06-20 17:02:20|10887.1|10883.1|10884|10881.2|10887.1|10883.2|10884|10878.6|3
1655744550000|2022-06-20 17:02:30|10885.1|10881.1|10884.5|10881.7|10885.1|10882.2|10884|10881.1|4
1655744560000|2022-06-20 17:02:40|10884|10881.2|10886.1|10882.1|10888.7|10884.3|10884|10879.6|11
1655744570000|2022-06-20 17:02:50|10885.2|10881.2|10882.2|10878.2|10885.2|10881.2|10882.1|10878.1|12
1655744580000|2022-06-20 17:03:00|10883.1|10879.1|10885.1|10882.3|10888.7|10882.4|10882.1|10878.7|2
1655744590000|2022-06-20 17:03:10|10885.6|10882.8|10885.1|10882.3|10885.6|10882.8|10885.1|10882.3|1
1655744600000|2022-06-20 17:03:20|10886.2|10882.2|10885.1|10882.3|10886.2|10882.3|10885.1|10882.2|31
1655744610000|2022-06-20 17:03:30|10884.7|10881.9|10884.3|10880.3|10886.8|10882.3|10884.1|10878.8|6
1655744620000|2022-06-20 17:03:40|10886.7|10878.7|10883.3|10880.5|10886.8|10882.2|10883.3|10878.7|3
1655744630000|2022-06-20 17:03:50|10884.3|10880.3|10884.3|10880.3|10884.3|10880.4|10883.1|10879.2|3
1655744640000|2022-06-20 17:04:00|10883.2|10880.4|10871.3|10867.3|10884.9|10880.4|10868.7|10862.9|116
1655744650000|2022-06-20 17:04:10|10870.2|10867.4|10867.2|10864.4|10873.8|10868.4|10867.2|10863.8|15
1655744660000|2022-06-20 17:04:20|10866.8|10864|10866.9|10858.9|10866.9|10864|10859.4|10854|50
1655744670000|2022-06-20 17:04:30|10864.5|10860.5|10864.2|10861.4|10866.8|10861.4|10861.9|10857.9|11
1655744680000|2022-06-20 17:04:40|10865.2|10862.4|10865.3|10861.3|10866.7|10863.9|10862.5|10857.5|118
1655744690000|2022-06-20 17:04:50|10866.4|10862.4|10869.7|10866.9|10869.9|10866.9|10865.4|10859.4|59
1655744700000|2022-06-20 17:05:00|10867.2|10863.2|10870.9|10862.9|10870.9|10865.9|10866.8|10861.9|8
1655744710000|2022-06-20 17:05:10|10868.4|10864.4|10868.4|10864.4|10870.8|10864.4|10868.4|10862.8|2
1655744720000|2022-06-20 17:05:20|10868.3|10865.5|10866.3|10862.3|10868.3|10865.5|10866.3|10862.3|0
1655744730000|2022-06-20 17:05:30|10864.4|10860.4|10862.2|10859.4|10864.4|10860.4|10861.7|10858.9|5
1655744740000|2022-06-20 17:05:40|10862.7|10859.9|10860.3|10857.5|10862.7|10859.9|10860.2|10857.3|7
1655744750000|2022-06-20 17:05:50|10860.7|10857.9|10857.9|10849.9|10860.7|10857.9|10853.4|10849|44
1655744760000|2022-06-20 17:06:00|10858|10850|10858|10850|10860.4|10854.5|10855.5|10849.9|22
1655744770000|2022-06-20 17:06:10|10857.5|10853.5|10861|10853|10861|10853.5|10856.5|10851|3
1655744780000|2022-06-20 17:06:20|10860.5|10852.5|10863|10855|10863|10855|10860.5|10852.5|5
1655744790000|2022-06-20 17:06:30|10863.8|10855.8|10863|10855|10864|10858.4|10861.5|10855|7
1655744800000|2022-06-20 17:06:40|10861.3|10858.5|10866.3|10862.3|10869.8|10863.4|10861.3|10858.5|8
1655744810000|2022-06-20 17:06:50|10867.3|10863.3|10865.2|10862.4|10867.3|10863.3|10865.2|10862.3|0
1655744820000|2022-06-20 17:07:00|10866.3|10862.3|10867.4|10864.6|10868.9|10865|10865.2|10860.9|3
1655744830000|2022-06-20 17:07:10|10867.3|10864.5|10866.4|10862.4|10868.8|10864.5|10866.2|10860.8|3
1655744840000|2022-06-20 17:07:20|10868.8|10860.8|10867.9|10859.9|10868.8|10862.4|10866.3|10859.9|0
1655744850000|2022-06-20 17:07:30|10865.5|10861.5|10863.4|10859.4|10865.5|10861.5|10863.4|10859.4|0
1655744860000|2022-06-20 17:07:40|10865.9|10857.9|10865.7|10862.9|10865.9|10862.9|10862.3|10857.9|2
1655744870000|2022-06-20 17:07:50|10865.4|10861.4|10864.3|10861.5|10865.4|10861.5|10864.3|10861.3|1
1655744880000|2022-06-20 17:08:00|10865.3|10861.3|10867.4|10863.4|10868.8|10863.4|10864.3|10859.9|1
1655744890000|2022-06-20 17:08:10|10866.3|10863.5|10867.4|10863.4|10867.4|10863.5|10866.3|10863.3|1
1655744900000|2022-06-20 17:08:20|10867.2|10864.4|10866.3|10863.5|10867.2|10864.4|10866.3|10863.5|1
1655744910000|2022-06-20 17:08:30|10863.8|10859.8|10865.4|10861.4|10866.3|10862.3|10863.4|10857.9|6
1655744920000|2022-06-20 17:08:40|10867.9|10859.9|10865.4|10861.4|10867.9|10862.4|10865.4|10859.8|1
1655744930000|2022-06-20 17:08:50|10867.8|10859.8|10865.4|10861.4|10867.9|10863.5|10864.3|10859.8|0
1655744940000|2022-06-20 17:09:00|10864.3|10861.5|10865.4|10861.4|10865.4|10861.5|10864.3|10861.4|0
1655744950000|2022-06-20 17:09:10|10865.2|10862.4|10865.4|10861.4|10865.4|10862.4|10864.3|10861.4|2
1655744960000|2022-06-20 17:09:20|10865.2|10862.4|10865.3|10862.5|10866.4|10862.5|10865.2|10862.3|3
1655744970000|2022-06-20 17:09:30|10866.6|10863.8|10867.8|10865|10867.8|10865|10866.3|10863.5|27
1655744980000|2022-06-20 17:09:40|10868.3|10865.5|10870.3|10866.3|10870.4|10867.5|10868.3|10865.4|1
1655744990000|2022-06-20 17:09:50|10870.4|10866.4|10870.5|10866.5|10870.5|10866.5|10870.4|10866.4|1
1655745000000|2022-06-20 17:10:00|10869.4|10866.6|10867.3|10864.5|10872|10866.6|10866.4|10862.9|24
1655745010000|2022-06-20 17:10:10|10867.8|10865|10867.3|10864.5|10867.8|10865|10867.3|10863.5|2
1655745020000|2022-06-20 17:10:20|10867.4|10864.6|10866.4|10863.6|10867.4|10864.6|10866.4|10863.6|1
1655745030000|2022-06-20 17:10:30|10866.8|10864|10866.8|10864|10866.8|10864|10866.8|10864|0
1655745040000|2022-06-20 17:10:40|10866.4|10863.6|10868.4|10864.4|10868.4|10865.5|10865.4|10862.6|33
1655745050000|2022-06-20 17:10:50|10867.4|10864.6|10867.3|10864.5|10867.4|10864.6|10867.3|10864.5|0
1655745060000|2022-06-20 17:11:00|10867.5|10863.5|10867.5|10863.5|10867.5|10864.5|10867.3|10863.5|0
1655745070000|2022-06-20 17:11:10|10867.8|10865|10867.5|10863.5|10867.8|10865|10867.5|10863.5|10
1655745080000|2022-06-20 17:11:20|10866.5|10863.7|10866.4|10863.6|10867.5|10863.7|10866.4|10863.4|13
1655745090000|2022-06-20 17:11:30|10868.3|10865.5|10872.4|10868.4|10876.9|10870.5|10866.4|10863.5|20
1655745100000|2022-06-20 17:11:40|10872.3|10869.5|10873.2|10870.4|10873.2|10870.4|10870.8|10867.4|1
1655745110000|2022-06-20 17:11:50|10873.3|10870.5|10884.2|10881.4|10885.8|10882.9|10873.3|10868.9|92
1655745120000|2022-06-20 17:12:00|10885.3|10881.3|10881.3|10877.3|10885.4|10882.4|10880.3|10876.4|7
1655745130000|2022-06-20 17:12:10|10880.3|10877.5|10877.2|10874.4|10882.9|10877.5|10877.2|10872.3|16
1655745140000|2022-06-20 17:12:20|10877.3|10873.3|10878.3|10874.3|10878.3|10874.9|10875.7|10872.3|7
1655745150000|2022-06-20 17:12:30|10877.2|10874.4|10876.2|10873.4|10879.3|10875.9|10876.2|10870.9|9
1655745160000|2022-06-20 17:12:40|10876.7|10873.9|10875.3|10871.3|10877.7|10874.9|10875.3|10871.3|14
1655745170000|2022-06-20 17:12:50|10874.2|10871.4|10872.3|10868.3|10874.4|10871.4|10872.3|10868.3|1
1655745180000|2022-06-20 17:13:00|10871.2|10868.4|10871.1|10868.3|10872.3|10868.5|10870.7|10867.9|1
1655745190000|2022-06-20 17:13:10|10871.6|10868.8|10871.1|10868.3|10871.6|10868.8|10870.7|10867.9|4
1655745200000|2022-06-20 17:13:20|10870.7|10867.9|10869.2|10866.4|10871.3|10867.9|10869.2|10866.3|4
1655745210000|2022-06-20 17:13:30|10871.3|10867.3|10870.2|10866.2|10871.3|10867.3|10869.2|10866.2|2
1655745220000|2022-06-20 17:13:40|10870.3|10866.3|10873.4|10869.4|10873.4|10870.4|10870.3|10866.3|6
1655745230000|2022-06-20 17:13:50|10873.1|10870.3|10873.3|10869.3|10873.8|10871|10873.1|10869.3|0
1655745240000|2022-06-20 17:14:00|10874.3|10870.5|10874.2|10871.4|10874.8|10871.4|10874.1|10870.3|10
1655745250000|2022-06-20 17:14:10|10873.3|10870.5|10875.4|10871.4|10878.9|10874.5|10873.3|10870.2|2
1655745260000|2022-06-20 17:14:20|10875.2|10872.4|10875.4|10871.4|10875.4|10872.4|10875.2|10871.4|0
1655745270000|2022-06-20 17:14:30|10873.8|10871|10878.4|10874.4|10878.4|10875.5|10873.8|10870.4|2
1655745280000|2022-06-20 17:14:40|10878.2|10875.4|10878.3|10875.5|10878.3|10875.5|10878.2|10875.4|0
1655745290000|2022-06-20 17:14:50|10879.3|10875.3|10879.3|10875.3|10880.3|10876.3|10879.3|10875.3|4
1655745300000|2022-06-20 17:15:00|10878.2|10875.4|10880.4|10876.4|10880.7|10877.9|10878.2|10874.4|6
1655745310000|2022-06-20 17:15:10|10880.2|10877.4|10880.4|10876.4|10880.4|10877.4|10880.2|10876.4|0
1655745320000|2022-06-20 17:15:20|10880.6|10877.8|10881.3|10877.3|10881.3|10878.3|10879.3|10876.4|9
1655745330000|2022-06-20 17:15:30|10879.8|10877|10877.3|10874.5|10879.9|10877|10874.9|10872.1|16
1655745340000|2022-06-20 17:15:40|10877.4|10873.4|10875.4|10871.4|10877.4|10873.6|10874.3|10870.4|7
1655745350000|2022-06-20 17:15:50|10874.4|10871.6|10877.5|10873.5|10877.5|10874.5|10874.3|10870.4|2
1655745360000|2022-06-20 17:16:00|10877.4|10873.4|10877.4|10873.4|10879|10874.5|10876.3|10871|3
1655745370000|2022-06-20 17:16:10|10878.4|10874.4|10879.4|10875.4|10880.9|10876.4|10877.3|10872.9|8
1655745380000|2022-06-20 17:16:20|10879.3|10876.5|10879.4|10875.4|10879.9|10876.5|10879.3|10875.4|1
1655745390000|2022-06-20 17:16:30|10879.3|10875.3|10880|10876|10881.9|10876.6|10879.3|10873.9|38
1655745400000|2022-06-20 17:16:40|10880.5|10876.5|10881.7|10878.9|10881.9|10878.9|10880.4|10876.5|5
1655745410000|2022-06-20 17:16:50|10882.2|10879.4|10881.5|10877.5|10882.2|10879.4|10881.4|10877.4|4
1655745420000|2022-06-20 17:17:00|10882.2|10879.4|10884|10876|10884|10879.4|10881.3|10876|8
1655745430000|2022-06-20 17:17:10|10881.4|10877.4|10882.3|10879.5|10883.4|10880.4|10880.3|10876.9|9
1655745440000|2022-06-20 17:17:20|10882.5|10878.5|10882.3|10879.5|10883.4|10879.5|10882.3|10878.5|0
1655745450000|2022-06-20 17:17:30|10883.3|10879.3|10883.4|10879.4|10883.4|10879.4|10883.3|10879.3|0
1655745460000|2022-06-20 17:17:40|10882.4|10879.6|10881.3|10877.3|10885|10879.6|10881.2|10877|2
1655745470000|2022-06-20 17:17:50|10881.4|10877.4|10880.3|10876.3|10882.8|10878.9|10877.2|10874.2|14
1655745490000|2022-06-20 17:18:10|10881.3|10877.3|10880.5|10876.5|10881.4|10878.4|10880.2|10876.5|4
1655745500000|2022-06-20 17:18:20|10880.3|10876.3|10880.4|10876.4|10882.8|10876.4|10880.3|10874.8|0
1655745510000|2022-06-20 17:18:30|10880.3|10876.3|10883.3|10879.3|10883.3|10879.3|10880.3|10874.8|1
1655745520000|2022-06-20 17:18:40|10883.2|10879.2|10881.2|10878.4|10884.8|10879.4|10881.2|10876.8|7
1655745530000|2022-06-20 17:18:50|10883|10875|10877.4|10873.4|10883|10877.3|10877.4|10871|3
1655745540000|2022-06-20 17:19:00|10875.6|10871.6|10873.3|10870.5|10875.6|10871.6|10872.8|10870|13
1655745550000|2022-06-20 17:19:10|10874.4|10870.4|10870.3|10867.5|10874.4|10870.6|10864.3|10859.4|34
1655745560000|2022-06-20 17:19:20|10870.4|10866.4|10872.3|10869.5|10874.4|10871|10870.3|10865.8|16
1655745570000|2022-06-20 17:19:30|10873.3|10869.3|10874.3|10870.3|10875.4|10872.5|10872.3|10869.3|4
1655745580000|2022-06-20 17:19:40|10874.4|10870.4|10875.3|10872.5|10876.4|10873.4|10874.3|10870.4|0
1655745590000|2022-06-20 17:19:50|10875.2|10872.4|10874.3|10871.5|10875.4|10872.4|10874.3|10871.4|4
1655745600000|2022-06-20 17:20:00|10874.2|10871.4|10874.4|10870.4|10874.7|10871.9|10874.2|10870.4|2
1655745610000|2022-06-20 17:20:10|10875.3|10871.3|10874.5|10870.5|10877.4|10872.4|10874.3|10869.4|12
1655745620000|2022-06-20 17:20:20|10873.6|10869.6|10866.3|10863.5|10873.6|10869.6|10866.3|10862.4|19
1655745630000|2022-06-20 17:20:30|10866.9|10864.1|10868.8|10866|10870.4|10866.5|10866.9|10864.1|1
1655745640000|2022-06-20 17:20:40|10870.3|10867.5|10864.4|10860.4|10870.3|10867.5|10863.3|10860.3|16
1655745650000|2022-06-20 17:20:50|10862.7|10858.7|10861.8|10859|10864.4|10860.4|10861.6|10856.1|17
1655745660000|2022-06-20 17:21:00|10861.6|10857.6|10860.4|10857.6|10862.5|10859.5|10860.4|10857.6|5
1655745670000|2022-06-20 17:21:10|10861.4|10857.4|10861.4|10857.4|10861.4|10858.5|10860.4|10857.4|3
1655745680000|2022-06-20 17:21:20|10861.8|10859|10865.3|10862.5|10866.7|10863.9|10861.8|10858|16
1655745690000|2022-06-20 17:21:30|10865.5|10862.7|10866.3|10863.5|10866.3|10863.5|10865.3|10862.5|3
1655745700000|2022-06-20 17:21:40|10866.4|10862.4|10868.6|10864.6|10872.1|10867.1|10866.4|10861.9|6
1655745710000|2022-06-20 17:21:50|10868.5|10864.5|10866|10863.2|10868.5|10864.6|10866|10862.6|3
1655745720000|2022-06-20 17:22:00|10865.5|10862.7|10866.6|10862.6|10867.5|10863.5|10865.5|10862.6|3
1655745730000|2022-06-20 17:22:10|10866.4|10863.6|10866.6|10862.6|10867.5|10863.6|10866.4|10862.6|1
1655745740000|2022-06-20 17:22:20|10869.1|10861.1|10867.5|10863.5|10869.1|10863.5|10865.6|10861|2
1655745750000|2022-06-20 17:22:30|10866.5|10863.7|10867.5|10863.5|10868.1|10863.7|10866.1|10860.1|0
1655745760000|2022-06-20 17:22:40|10868.3|10865.5|10867.6|10863.6|10868.9|10865.6|10867.4|10863.5|18
1655745770000|2022-06-20 17:22:50|10867.4|10864.6|10867.5|10863.5|10870.1|10864.6|10866.5|10862.1|2
1655745780000|2022-06-20 17:23:00|10864.4|10861.6|10865.4|10862.6|10865.4|10862.6|10864.4|10861.6|0
1655745790000|2022-06-20 17:23:10|10865.9|10863.1|10865.4|10862.6|10865.9|10863.1|10865.4|10862.6|1
1655745800000|2022-06-20 17:23:20|||||||||1
1655745810000|2022-06-20 17:23:30|10866.8|10864|10866.4|10862.4|10867.9|10864.5|10866.4|10862.4|4
1655745820000|2022-06-20 17:23:40|10865.4|10862.6|10866.3|10863.5|10866.3|10863.5|10865.4|10862.6|1
1655745830000|2022-06-20 17:23:50|10866.4|10863.6|10867.5|10863.5|10867.6|10863.6|10866.4|10863.5|0
1655745840000|2022-06-20 17:24:00|10867.4|10863.4|10865.5|10861.5|10867.4|10863.6|10864.4|10861.4|4
1655745850000|2022-06-20 17:24:10|10865.4|10861.4|10864.4|10861.6|10865.4|10862.6|10864.3|10861.4|3
1655745860000|2022-06-20 17:24:20|10864.3|10861.5|10864.4|10861.6|10864.4|10861.6|10863.9|10861.1|2
1655745870000|2022-06-20 17:24:30|10865.4|10861.4|10866.5|10862.5|10866.5|10862.6|10864.4|10861.4|9
1655745880000|2022-06-20 17:24:40|10866.4|10863.6|10863.4|10860.6|10867|10863.6|10863.4|10860.6|15
1655745890000|2022-06-20 17:24:50|10864.4|10860.4|10870|10862|10870|10867|10864|10860|9
1655745900000|2022-06-20 17:25:00|10868.5|10864.5|10877.4|10873.4|10877.4|10873.6|10868.5|10864.5|16
1655745910000|2022-06-20 17:25:10|10877.5|10873.5|10880.3|10877.5|10883.9|10879.5|10877.4|10873.5|26
1655745920000|2022-06-20 17:25:20|10880.4|10876.4|10879.4|10875.4|10880.9|10876.4|10879.4|10872.9|4
1655745930000|2022-06-20 17:25:30|10878.3|10875.5|10877.8|10875|10879.4|10876|10877.3|10874.5|1
1655745940000|2022-06-20 17:25:40|10877.4|10873.4|10880.3|10877.5|10880.4|10877.5|10877.4|10873.4|9
1655745950000|2022-06-20 17:25:50|10880.8|10878|10880.4|10876.4|10882.4|10878.5|10880.4|10876.4|8
1655745960000|2022-06-20 17:26:00|10880.3|10877.5|10882.9|10874.9|10882.9|10877.5|10877.4|10872.8|8
1655745970000|2022-06-20 17:26:10|10881.6|10878.8|10879.3|10876.5|10883.3|10880.5|10879.3|10876.4|12
1655745980000|2022-06-20 17:26:20|10878.5|10874.5|10878.2|10874.2|10879.8|10875.7|10874.4|10870.4|30
1655745990000|2022-06-20 17:26:30|10880.6|10872.6|10880.2|10876.2|10880.6|10876.2|10879.2|10872.6|1
1655746000000|2022-06-20 17:26:40|10878.6|10875.8|10874.3|10871.5|10878.6|10875.8|10874.3|10871.2|15
1655746010000|2022-06-20 17:26:50|10873.2|10870.4|10873.3|10870.5|10873.4|10870.5|10868.2|10863.7|13
1655746020000|2022-06-20 17:27:00|10873.4|10869.4|10872.4|10868.4|10873.4|10870|10871.2|10867.4|6
1655746030000|2022-06-20 17:27:10|10871.5|10867.5|10873.1|10870.3|10873.1|10870.3|10870|10867.2|3
1655746040000|2022-06-20 17:27:20|10874.2|10870.2|10873.3|10870.5|10875.9|10872.5|10873.3|10870|3
1655746050000|2022-06-20 17:27:30|10874.3|10870.3|10878.9|10870.9|10878.9|10875|10873.3|10870.3|8
1655746060000|2022-06-20 17:27:40|10877.4|10873.4|10874.4|10870.4|10877.4|10873.4|10872.9|10869.5|2
1655746070000|2022-06-20 17:27:50|10872.3|10869.5|10876.3|10872.3|10878.9|10873.3|10872.2|10869.3|13
1655746080000|2022-06-20 17:28:00|10875.2|10871.2|10874.2|10871.4|10875.3|10871.4|10873.2|10870.2|0
1655746090000|2022-06-20 17:28:10|10873.2|10870.4|10868.4|10865.6|10874.4|10870.5|10867.3|10864.4|51
1655746100000|2022-06-20 17:28:20|10868.5|10864.5|10868.5|10864.5|10868.5|10864.5|10866.9|10864.1|1
1655746110000|2022-06-20 17:28:30|10870|10862|10866.3|10863.5|10870|10865|10866.3|10861.9|8
1655746120000|2022-06-20 17:28:40|10866.4|10863.6|10868.4|10864.4|10869.9|10865.5|10866.3|10861.9|7
1655746130000|2022-06-20 17:28:50|10868.3|10865.5|10866.4|10862.4|10868.9|10865.5|10864.8|10862|11
1655746140000|2022-06-20 17:29:00|10866.6|10863.8|10862.3|10859.5|10869.9|10863.8|10860.3|10855.8|19
1655746150000|2022-06-20 17:29:10|10863.3|10859.3|10863.4|10859.4|10865.4|10861.4|10861.7|10856.8|15
1655746160000|2022-06-20 17:29:20|10862.4|10859.6|10861.7|10858.9|10862.4|10859.6|10861.7|10858.9|5
1655746170000|2022-06-20 17:29:30|10862.2|10859.4|10865.2|10862.4|10865.3|10862.4|10861.7|10858.9|11
1655746180000|2022-06-20 17:29:40|10865.3|10861.3|10863.2|10860.4|10865.3|10861.3|10863.2|10859.3|1
1655746190000|2022-06-20 17:29:50|10863.3|10859.3|10864.4|10860.4|10866.8|10860.4|10863.2|10858.8|1
1655746200000|2022-06-20 17:30:00|10864.3|10860.3|10865.2|10862.4|10866.8|10862.9|10864.3|10858.8|5
1655746210000|2022-06-20 17:30:10|10864.2|10861.4|10864.2|10861.4|10864.7|10861.9|10864.2|10861.4|1
1655746220000|2022-06-20 17:30:20|10863.8|10861|10863.7|10860.9|10863.8|10861|10863.7|10860.9|0
1655746230000|2022-06-20 17:30:30|10863.2|10860.4|10863.2|10860.4|10863.2|10860.4|10863.2|10860.4|3
1655746240000|2022-06-20 17:30:40|10863.3|10860.5|10863.2|10860.4|10865.3|10861.4|10863.2|10860.3|7
1655746250000|2022-06-20 17:30:50|10863.3|10859.3|10864.3|10860.3|10864.3|10861.4|10862.7|10859.3|2
1655746260000|2022-06-20 17:31:00|10863.5|10859.5|10864.2|10861.4|10864.3|10861.4|10863.2|10859.5|8
1655746270000|2022-06-20 17:31:10|10864.4|10861.6|10863.2|10860.4|10865.2|10862.4|10863.2|10860.3|6
1655746280000|2022-06-20 17:31:20|10864.3|10860.3|10861.7|10858.9|10864.3|10861.4|10861.7|10858.9|8
1655746290000|2022-06-20 17:31:30|10860|10857.2|10864.2|10861.4|10864.2|10861.4|10859.7|10856.9|10
1655746300000|2022-06-20 17:31:40|10864.4|10860.4|10862.2|10859.4|10864.4|10860.4|10861.2|10858.4|6
1655746310000|2022-06-20 17:31:50|10861.7|10858.9|10861.2|10858.4|10861.7|10858.9|10861.2|10858.4|2
1655746320000|2022-06-20 17:32:00|10861.3|10857.3|10860.2|10857.4|10861.3|10857.4|10860.2|10857.3|2
1655746330000|2022-06-20 17:32:10|10859.2|10856.4|10857.2|10854.4|10860.8|10857.9|10855.2|10850.8|26
1655746340000|2022-06-20 17:32:20|10857.4|10853.4|10857.2|10854.4|10857.4|10854.4|10857.2|10853.4|2
1655746350000|2022-06-20 17:32:30|10858.3|10854.3|10858.3|10855.5|10858.5|10855.5|10857.9|10854.3|3
1655746360000|2022-06-20 17:32:40|10858.5|10854.5|10860.4|10856.4|10861.4|10858.4|10858.3|10854.5|11
1655746370000|2022-06-20 17:32:50|10859.4|10855.4|10860.3|10856.3|10860.3|10856.3|10856.9|10854.1|12
1655746380000|2022-06-20 17:33:00|10860.2|10857.4|10861.2|10858.4|10861.4|10858.4|10860.2|10857.2|3
1655746390000|2022-06-20 17:33:10|10861.4|10857.4|10861.3|10857.3|10861.4|10857.4|10861.3|10857.3|4
1655746400000|2022-06-20 17:33:20|10861.4|10857.4|10863.2|10860.4|10863.2|10860.4|10861.2|10857.4|4
1655746410000|2022-06-20 17:33:30|10864.3|10860.3|10865.2|10862.4|10865.2|10862.4|10864.3|10860.3|6
1655746420000|2022-06-20 17:33:40|10864.5|10860.5|10865.7|10862.9|10865.7|10862.9|10864.2|10860.5|6
1655746430000|2022-06-20 17:33:50|10864.4|10860.4|10862.2|10859.4|10864.4|10860.4|10862.2|10859.4|2
1655746440000|2022-06-20 17:34:00|10863.2|10860.4|10864.3|10860.3|10864.4|10860.4|10863.2|10860.3|0
1655746450000|2022-06-20 17:34:10|10864.4|10860.4|10864.3|10860.3|10864.4|10860.4|10864.3|10860.3|1
1655746480000|2022-06-20 17:34:40|10864.4|10860.4|10865.3|10861.3|10865.3|10861.4|10864.2|10860.3|0
1655746500000|2022-06-20 17:35:00|10864.2|10861.4|10864.3|10860.3|10864.4|10861.4|10864.2|10860.3|0
1655746520000|2022-06-20 17:35:20|10862|10859.2|10863.3|10859.3|10863.3|10859.4|10862|10859.2|6
1655746540000|2022-06-20 17:35:40|10865.8|10857.8|10865.8|10857.8|10865.8|10857.8|10865.8|10857.8|1
1655746550000|2022-06-20 17:35:50|10863.4|10859.4|10863.4|10859.4|10863.4|10859.4|10863.4|10859.4|0
1655746560000|2022-06-20 17:36:00|10863.3|10859.3|10865.2|10862.4|10865.2|10862.4|10863.3|10859.3|8
1655746570000|2022-06-20 17:36:10|10864.8|10862|10865.2|10862.4|10865.2|10862.4|10864.8|10862|1
1655746580000|2022-06-20 17:36:20|||||||||1
1655746590000|2022-06-20 17:36:30|10866.3|10862.3|10867.3|10863.3|10867.3|10863.3|10866.3|10862.3|1
1655746600000|2022-06-20 17:36:40|10867.4|10863.4|10867.3|10863.3|10869.8|10863.4|10867.3|10861.8|7
1655746610000|2022-06-20 17:36:50|10866.2|10863.4|10867.3|10863.3|10867.3|10863.4|10866.2|10863.3|0
1655746620000|2022-06-20 17:37:00|10866.2|10863.4|10866.2|10863.4|10866.2|10863.4|10866.2|10863.4|1
1655746630000|2022-06-20 17:37:10|10867.5|10864.7|10866.3|10862.3|10867.5|10864.7|10866.2|10862.3|4
1655746640000|2022-06-20 17:37:20|10866.4|10862.4|10865.2|10862.4|10867.3|10863.5|10865.2|10862.3|9
1655746660000|2022-06-20 17:37:40|10864.7|10861.9|10862.2|10859.4|10865.8|10861.9|10862.2|10857.8|10
1655746670000|2022-06-20 17:37:50|10862.4|10858.4|10863.2|10860.4|10863.3|10860.4|10860.9|10857.4|8
1655746680000|2022-06-20 17:38:00|10865.2|10862.4|10866.2|10863.4|10867.3|10863.9|10865.2|10862.4|4
1655746690000|2022-06-20 17:38:10|10867.2|10863.2|10867.3|10863.3|10868.7|10865.9|10867.2|10863.2|5
1655746700000|2022-06-20 17:38:20|10866.3|10863.5|10866.2|10863.4|10866.3|10863.5|10866.2|10863.4|0
1655746710000|2022-06-20 17:38:30|10866.4|10862.4|10866.2|10863.4|10867.3|10863.4|10865.2|10862.4|10
1655746720000|2022-06-20 17:38:40|10865.8|10863|10867.3|10863.3|10867.3|10863.4|10865.8|10863|2
1655746740000|2022-06-20 17:39:00|10867.2|10863.2|10866.2|10863.4|10867.2|10863.4|10866.2|10863.2|0
1655746750000|2022-06-20 17:39:10|10867.5|10864.7|10869.3|10865.3|10869.3|10865.5|10867.5|10864.7|2
1655746770000|2022-06-20 17:39:30|10869.4|10865.4|10869.4|10865.4|10869.4|10865.4|10869.4|10865.4|2
1655746780000|2022-06-20 17:39:40|10869.3|10865.3|10868.2|10865.4|10869.3|10865.4|10868.2|10865.2|2
1655746790000|2022-06-20 17:39:50|10869.2|10866.4|10870.3|10866.3|10870.3|10866.4|10869.2|10866.3|3
1655746800000|2022-06-20 17:40:00|10870.2|10867.4|10870.2|10867.4|10870.2|10867.4|10869.7|10866.9|2
1655746810000|2022-06-20 17:40:10|10869.3|10866.5|10869.2|10866.4|10869.3|10866.5|10869.2|10866.4|2
1655746820000|2022-06-20 17:40:20|10869.1|10866.3|10869.1|10866.3|10869.1|10866.3|10869.1|10866.3|1
1655746840000|2022-06-20 17:40:40|10869.2|10866.4|10869.2|10866.4|10869.2|10866.4|10869.2|10866.4|0
1655746870000|2022-06-20 17:41:10|10868.7|10865.9|10868.3|10865.5|10868.7|10865.9|10868.3|10865.5|3
1655746880000|2022-06-20 17:41:20|10868.3|10865.5|10869.3|10865.3|10869.3|10865.5|10868.3|10865.3|0
1655746890000|2022-06-20 17:41:30|10869.4|10865.4|10868.3|10865.5|10869.4|10865.5|10868.3|10865.4|1
1655746900000|2022-06-20 17:41:40|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|0
1655746920000|2022-06-20 17:42:00|10867.2|10864.3|10868.3|10864.3|10868.3|10864.3|10867.2|10864.3|1
1655746980000|2022-06-20 17:43:00|10868.5|10864.5|10868.3|10864.3|10868.9|10865.9|10868.3|10864.3|5
1655746990000|2022-06-20 17:43:10|10867.2|10864.4|10867.2|10864.4|10867.2|10864.4|10867.2|10864.4|1
1655747000000|2022-06-20 17:43:20|10868.3|10864.3|10868.3|10864.3|10868.3|10864.3|10868.3|10864.3|0
1655747010000|2022-06-20 17:43:30|||||||||2
1655747020000|2022-06-20 17:43:40|10867.3|10864.5|10868.2|10865.4|10868.2|10865.4|10867.2|10864.4|2
1655747040000|2022-06-20 17:44:00|10868.7|10865.9|10868.7|10865.9|10868.7|10865.9|10868.7|10865.9|0
1655747050000|2022-06-20 17:44:10|10868.2|10865.4|10868.2|10865.4|10868.2|10865.4|10868.2|10865.4|1
1655747060000|2022-06-20 17:44:20|10866.4|10863.6|10867.2|10864.4|10867.3|10864.4|10865.4|10861.4|18
1655747070000|2022-06-20 17:44:30|10867.3|10864.5|10867.3|10864.5|10867.3|10864.5|10867.3|10864.5|0
1655747080000|2022-06-20 17:44:40|10868.2|10865.4|10868.2|10865.4|10868.2|10865.4|10868.2|10865.4|1
1655747100000|2022-06-20 17:45:00|10868.7|10865.9|10869.8|10867|10869.8|10867|10868.7|10865.9|5
1655747120000|2022-06-20 17:45:20|10870.7|10867.9|10871.4|10867.4|10871.4|10868.5|10870.7|10867.4|3
1655747130000|2022-06-20 17:45:30|10871.2|10868.4|10870.3|10867.5|10871.4|10868.4|10870.3|10867.4|0
1655747140000|2022-06-20 17:45:40|10870.4|10867.6|10871.4|10867.4|10871.4|10868.4|10870.4|10867.4|1
1655747150000|2022-06-20 17:45:50|10871.5|10867.5|10871.9|10867.9|10873.9|10869.6|10871.3|10865.9|3
1655747160000|2022-06-20 17:46:00|10871.4|10867.4|10871.7|10868.9|10872.3|10869|10871.2|10867.4|10
1655747170000|2022-06-20 17:46:10|10871.2|10868.4|10872.4|10868.4|10873.4|10870.5|10869.3|10866.5|14
1655747180000|2022-06-20 17:46:20|10871.3|10868.5|10871.3|10868.5|10871.3|10868.5|10871.3|10868.5|0
1655747190000|2022-06-20 17:46:30|10872.3|10869.5|10868.3|10865.5|10872.3|10869.5|10868.3|10865.5|34
1655747200000|2022-06-20 17:46:40|10868.2|10865.4|10869.9|10861.9|10869.9|10865.4|10868.2|10861.9|1
1655747210000|2022-06-20 17:46:50|10866.6|10862.6|10866.4|10862.4|10867.9|10862.6|10865.9|10859.9|2
1655747220000|2022-06-20 17:47:00|10866.3|10863.5|10866.3|10863.5|10866.3|10863.5|10866.3|10863.5|0
1655747230000|2022-06-20 17:47:10|10864.6|10860.6|10865.4|10861.4|10865.4|10861.4|10864.6|10860.6|11
1655747240000|2022-06-20 17:47:20|||||||||1
1655747250000|2022-06-20 17:47:30|10864.3|10861.5|10864.3|10861.5|10864.4|10861.5|10864.3|10860.4|2
1655747280000|2022-06-20 17:48:00|10864.4|10860.4|10863.3|10860.5|10864.4|10860.5|10863.3|10860.4|6
1655747290000|2022-06-20 17:48:10|10862.8|10860|10864.3|10861.5|10864.4|10861.5|10861.8|10859|2
1655747300000|2022-06-20 17:48:20|10865.3|10862.5|10865.3|10862.5|10865.3|10862.5|10865.3|10862.5|1
1655747310000|2022-06-20 17:48:30|10865.2|10862.4|10865.2|10862.4|10865.2|10862.4|10865.2|10862.4|0
1655747330000|2022-06-20 17:48:50|||||||||1
1655747340000|2022-06-20 17:49:00|10864.8|10862|10864.8|10862|10864.8|10862|10864.8|10862|0
1655747350000|2022-06-20 17:49:10|10865.2|10862.4|10865.2|10862.4|10865.2|10862.4|10865.2|10862.4|0
1655747390000|2022-06-20 17:49:50|10866.4|10863.4|10868.9|10860.9|10868.9|10863.4|10866.4|10860.9|6
1655747400000|2022-06-20 17:50:00|10867.4|10863.4|10866.3|10863.5|10867.4|10863.5|10866.3|10863.4|0
1655747410000|2022-06-20 17:50:10|10866.5|10862.5|10866.4|10862.4|10866.5|10862.5|10866.4|10862.4|0
1655747430000|2022-06-20 17:50:30|10865.3|10862.5|10865.3|10862.5|10865.3|10862.5|10865.3|10862.5|0
1655747460000|2022-06-20 17:51:00|10866.1|10863.3|10865.3|10862.5|10866.4|10863.4|10865.2|10862.4|5
1655747470000|2022-06-20 17:51:10|||||||||1
1655747490000|2022-06-20 17:51:30|10866.1|10863.3|10866.4|10862.4|10866.4|10863.4|10866.1|10862.4|4
1655747500000|2022-06-20 17:51:40|10866.3|10862.3|10864.3|10861.5|10866.3|10862.3|10864.3|10861.3|1
1655747510000|2022-06-20 17:51:50|10864.4|10861.6|10865.4|10861.4|10865.8|10863|10864.3|10861.4|10
1655747520000|2022-06-20 17:52:00|10864.3|10861.5|10865.4|10861.4|10865.4|10861.5|10864.3|10860.9|0
1655747540000|2022-06-20 17:52:20|10866.1|10863.3|10865.3|10862.5|10866.1|10863.3|10864.3|10861.5|18
1655747550000|2022-06-20 17:52:30|10864.8|10862|10864.3|10861.5|10864.8|10862|10864.3|10861.5|0
1655747560000|2022-06-20 17:52:40|10864.4|10861.6|10865.3|10862.5|10865.3|10862.5|10864.4|10861.6|0
1655747570000|2022-06-20 17:52:50|10864.4|10861.6|10864.3|10861.5|10864.4|10861.6|10864.3|10861.5|1
1655747580000|2022-06-20 17:53:00|10865.1|10862.3|10863.8|10861|10865.4|10862.5|10863.4|10860.4|13
1655747590000|2022-06-20 17:53:10|10863.3|10860.5|10863.3|10860.5|10863.3|10860.5|10862.8|10860|1
1655747600000|2022-06-20 17:53:20|10862.8|10860|10863.3|10860.5|10863.3|10860.5|10862.8|10860|0
1655747610000|2022-06-20 17:53:30|10863.4|10859.4|10863.4|10859.4|10863.4|10859.4|10863.4|10859.4|1
1655747620000|2022-06-20 17:53:40|10862.3|10859.5|10862.3|10859.5|10862.3|10859.5|10862.3|10859.5|0
1655747630000|2022-06-20 17:53:50|10862.8|10860|10862.8|10860|10863.4|10860|10862.3|10859.4|2
1655747640000|2022-06-20 17:54:00|10863.3|10860.5|10859.4|10856.6|10863.4|10860.5|10859.4|10856.4|6
1655747650000|2022-06-20 17:54:10|10860.3|10857.5|10858.7|10855.9|10860.4|10857.5|10858.7|10855.9|1
1655747660000|2022-06-20 17:54:20|10857.4|10854.6|10857.3|10854.5|10858.4|10854.9|10857.3|10854.3|3
1655747670000|2022-06-20 17:54:30|||||||||1
1655747680000|2022-06-20 17:54:40|10858.3|10854.3|10857.2|10854.4|10858.4|10855.3|10857.2|10854.3|1
1655747690000|2022-06-20 17:54:50|10857.7|10854.9|10858.7|10855.9|10858.7|10855.9|10857.7|10854.9|1
1655747700000|2022-06-20 17:55:00|10858.6|10855.8|10857.2|10854.4|10858.6|10855.8|10857.2|10854.4|3
1655747710000|2022-06-20 17:55:10|10858.3|10854.3|10858.3|10854.3|10858.3|10854.3|10858.3|10854.3|5
1655747720000|2022-06-20 17:55:20|10857.4|10853.4|10857.2|10854.4|10858.3|10854.4|10855.8|10853|12
1655747730000|2022-06-20 17:55:30|10858.3|10854.3|10857.2|10854.4|10858.3|10854.4|10857.2|10854.3|1
1655747740000|2022-06-20 17:55:40|10858.3|10854.3|10858.3|10854.3|10858.3|10854.3|10858.3|10854.3|1
1655747780000|2022-06-20 17:56:20|10857.3|10854.5|10858.3|10854.3|10858.3|10854.5|10857.3|10854.3|2
1655747790000|2022-06-20 17:56:30|10857.3|10854.5|10856.2|10853.4|10858.8|10854.9|10856.2|10850.8|6
1655747800000|2022-06-20 17:56:40|10857.2|10854.4|10857.3|10853.3|10857.3|10854.4|10857.2|10853.3|2
1655747870000|2022-06-20 17:57:50|10857.2|10854.4|10857.2|10854.4|10857.3|10854.4|10857.2|10853.3|1
1655747880000|2022-06-20 17:58:00|10857.3|10853.3|10856.2|10853.4|10857.3|10853.5|10856.2|10853.3|7
1655747890000|2022-06-20 17:58:10|||||||||1
1655747910000|2022-06-20 17:58:30|10856.7|10853.9|10856.7|10853.9|10856.7|10853.9|10856.7|10853.9|2
1655747920000|2022-06-20 17:58:40|10857.6|10854.8|10856.9|10854.1|10857.6|10854.8|10856.9|10854.1|1
1655747930000|2022-06-20 17:58:50|10856.7|10853.9|10857.2|10854.4|10857.2|10854.4|10856.7|10853.9|2
1655747940000|2022-06-20 17:59:00|10857.4|10853.4|10853.2|10850.4|10859.4|10854.4|10852.7|10849.9|13
1655747950000|2022-06-20 17:59:10|10852.7|10849.9|10844.2|10841.4|10852.9|10849.9|10843.7|10840.9|25
1655747960000|2022-06-20 17:59:20|10849.8|10841.8|10847.8|10839.8|10849.8|10843.4|10846.2|10839.8|15
1655747970000|2022-06-20 17:59:30|10845.4|10841.4|10842.3|10839.5|10845.4|10841.4|10842.3|10838.9|12
1655747980000|2022-06-20 17:59:40|10842.2|10839.4|10846.3|10842.3|10847.8|10842.4|10839.7|10835.7|26
1655747990000|2022-06-20 17:59:50|10850.3|10842.6|10847.8|10839.8|10850.3|10842.6|10846.3|10839.8|11
1655748000000|2022-06-20 18:00:00|10846|10842|10851.3|10847.3|10853.8|10847.8|10845.7|10839.9|21
1655748010000|2022-06-20 18:00:10|10849.7|10846.9|10851.2|10848.4|10852.9|10848.4|10849.3|10843.8|4
1655748020000|2022-06-20 18:00:20|10853.7|10850.9|10853.4|10849.4|10853.7|10850.9|10853.2|10849.4|8
1655748030000|2022-06-20 18:00:30|10853.3|10849.3|10853.3|10849.3|10853.3|10850.4|10852.8|10849.3|2
1655748040000|2022-06-20 18:00:40|10853.2|10850.4|10852.1|10848.1|10854.2|10851.4|10851.1|10848.1|6
1655748050000|2022-06-20 18:00:50|10851.1|10848.3|10851.1|10848.3|10852.2|10848.8|10851.1|10848.1|0
1655748060000|2022-06-20 18:01:00|10850.6|10847.8|10850.2|10847.4|10850.6|10847.8|10850.2|10847.4|1
1655748070000|2022-06-20 18:01:10|10850.3|10846.3|10852.2|10849.4|10852.2|10849.4|10848.3|10842.8|11
1655748080000|2022-06-20 18:01:20|10852.7|10849.9|10852.2|10848.2|10852.7|10849.9|10850.7|10847.9|5
1655748090000|2022-06-20 18:01:30|10851.2|10848.4|10852.2|10848.2|10852.2|10848.4|10851.2|10848.2|1
1655748100000|2022-06-20 18:01:40|10851.2|10848.4|10851.2|10848.4|10851.2|10848.4|10851.2|10848.4|4
1655748110000|2022-06-20 18:01:50|10852.2|10848.2|10852.2|10848.2|10852.2|10848.2|10852.2|10848.2|0
1655748120000|2022-06-20 18:02:00|10851.2|10848.4|10851.1|10848.3|10851.2|10848.4|10850.7|10847.9|2
1655748130000|2022-06-20 18:02:10|10851.2|10848.4|10850.7|10847.9|10852.2|10848.4|10850.7|10847.9|4
1655748140000|2022-06-20 18:02:20|10850.8|10848|10850.7|10847.9|10851.2|10848.4|10850.7|10847.9|4
1655748150000|2022-06-20 18:02:30|10849.4|10846.6|10849.9|10841.9|10850.8|10846.6|10848.3|10841.9|5
1655748170000|2022-06-20 18:02:50|10848.3|10844.3|10849.2|10845.2|10849.3|10845.4|10848.2|10844.3|1
1655748180000|2022-06-20 18:03:00|10849.3|10845.3|10851.8|10843.8|10851.8|10845.3|10849.3|10843.8|0
1655748190000|2022-06-20 18:03:10|10849.3|10845.3|10849.3|10845.3|10849.3|10845.3|10849.3|10845.3|0
1655748200000|2022-06-20 18:03:20|10849.2|10845.2|10847.3|10843.3|10849.8|10845.2|10845.8|10841.8|11
1655748210000|2022-06-20 18:03:30|10848.8|10840.8|10847.3|10843.3|10848.8|10843.3|10847.3|10840.8|1
1655748220000|2022-06-20 18:03:40|10847.2|10843.2|10849.7|10841.7|10849.7|10843.3|10847.2|10841.7|3
1655748230000|2022-06-20 18:03:50|10847.3|10843.3|10849.7|10841.7|10849.7|10843.3|10847.2|10841.7|1
1655748240000|2022-06-20 18:04:00|10848.2|10844.2|10849.2|10845.2|10849.2|10845.3|10847.6|10844.2|1
1655748250000|2022-06-20 18:04:10|10849.1|10846.3|10849.1|10846.3|10850.2|10846.3|10849.1|10846.2|9
1655748260000|2022-06-20 18:04:20|||||||||1
1655748270000|2022-06-20 18:04:30|10849.2|10845.2|10849.2|10845.2|10849.2|10845.2|10849.2|10845.2|0
1655748280000|2022-06-20 18:04:40|10849.3|10845.3|10849.3|10845.3|10849.3|10845.3|10849.3|10845.3|0
1655748290000|2022-06-20 18:04:50|||||||||1
1655748320000|2022-06-20 18:05:20|10848.3|10845.5|10848.2|10845.4|10848.3|10845.5|10848.2|10845.4|0
1655748350000|2022-06-20 18:05:50|10848.3|10845.5|10851.7|10848.9|10852.3|10848.9|10848.3|10843.7|8
1655748360000|2022-06-20 18:06:00|10852.7|10849.9|10854.2|10851.4|10854.3|10851.4|10852.7|10849.9|5
1655748370000|2022-06-20 18:06:10|10854.1|10851.3|10854.3|10850.3|10854.3|10851.3|10854.1|10850.3|2
1655748390000|2022-06-20 18:06:30|10861.6|10853.6|10859.2|10855.2|10863.1|10856.4|10859.1|10851.2|27
1655748400000|2022-06-20 18:06:40|10858.2|10855.4|10858.2|10855.4|10858.2|10855.4|10858.2|10855.4|0
1655748420000|2022-06-20 18:07:00|10858.1|10855.3|10858.1|10855.3|10858.1|10855.3|10858.1|10855.3|1
1655748430000|2022-06-20 18:07:10|10858.2|10855.4|10856.3|10852.3|10858.2|10855.4|10855.3|10851.3|17
1655748440000|2022-06-20 18:07:20|10855.3|10852.5|10855.3|10851.3|10855.3|10852.5|10855.1|10851.3|0
1655748450000|2022-06-20 18:07:30|10854.2|10851.4|10855.3|10851.3|10855.3|10851.4|10854.2|10850.4|1
1655748460000|2022-06-20 18:07:40|10854.4|10850.4|10848.3|10844.3|10854.4|10850.4|10848.3|10844.3|15
1655748470000|2022-06-20 18:07:50|10849.8|10841.8|10849.8|10841.8|10849.8|10843.3|10847.3|10841.3|10
1655748490000|2022-06-20 18:08:10|10848.1|10845.3|10853.3|10849.3|10855.8|10850.3|10848.1|10841.8|7
1655748500000|2022-06-20 18:08:20|10855.8|10847.8|10852.3|10848.3|10855.8|10849.4|10852.2|10847.8|0
1655748520000|2022-06-20 18:08:40|10852.2|10849.4|10852.2|10849.4|10853.3|10849.9|10852.2|10849.3|1
1655748530000|2022-06-20 18:08:50|10856.4|10852.4|10858.9|10850.9|10858.9|10854.4|10856.2|10850.9|12
1655748550000|2022-06-20 18:09:10|10858.8|10850.8|10855.4|10851.4|10858.8|10852.4|10855.4|10850.8|0
1655748560000|2022-06-20 18:09:20|10857|10849|10855.3|10851.3|10857|10851.4|10854.2|10849|5
1655748570000|2022-06-20 18:09:30|10855.2|10851.2|10854.3|10850.3|10855.2|10851.2|10854.3|10850.3|0
1655748580000|2022-06-20 18:09:40|10855.3|10851.5|10857.8|10849.8|10857.8|10851.5|10855.3|10849.8|2
1655748590000|2022-06-20 18:09:50|10855.3|10851.3|10854.7|10851.9|10855.3|10852.4|10854.3|10851.3|2
1655748600000|2022-06-20 18:10:00|10855.2|10852.4|10856.2|10853.4|10856.8|10853.4|10855.2|10851.3|20
1655748610000|2022-06-20 18:10:10|10856.3|10852.3|10856.3|10852.3|10858.9|10853.3|10856.3|10850.9|4
1655748620000|2022-06-20 18:10:20|10858.8|10850.8|10858.8|10850.8|10858.8|10850.8|10858.8|10850.8|0
1655748640000|2022-06-20 18:10:40|10856.4|10852.4|10856.4|10852.4|10856.4|10852.4|10856.4|10852.4|0
1655748650000|2022-06-20 18:10:50|10854.9|10852.1|10858.8|10850.8|10858.8|10852.1|10854.9|10850.8|2
1655748660000|2022-06-20 18:11:00|10856.4|10852.4|10856.3|10852.3|10858|10852.4|10856.3|10849.8|1
1655748670000|2022-06-20 18:11:10|10857.8|10849.8|10857.8|10849.8|10857.8|10851.6|10854.4|10849.8|1
1655748680000|2022-06-20 18:11:20|10856.3|10852.3|10856.3|10852.3|10856.3|10852.3|10856.3|10852.3|0
1655748710000|2022-06-20 18:11:50|10857.8|10849.8|10857.8|10849.8|10857.8|10849.8|10857.8|10849.8|0
1655748720000|2022-06-20 18:12:00|10857.9|10849.9|10856.3|10852.3|10857.9|10852.3|10856.3|10849.8|3
1655748750000|2022-06-20 18:12:30|||||||||1
1655748760000|2022-06-20 18:12:40|||||||||1
1655748770000|2022-06-20 18:12:50|10857.2|10853.2|10857.3|10853.3|10857.3|10853.3|10857.2|10853.2|2
1655748820000|2022-06-20 18:13:40|10856.2|10853.4|10858.3|10854.3|10858.3|10854.9|10856.2|10852.3|3
1655748830000|2022-06-20 18:13:50|10859.3|10855.5|10859.3|10856.5|10862.8|10856.5|10859.3|10854.8|2
1655748840000|2022-06-20 18:14:00|10859.2|10856.4|10859.3|10855.3|10859.6|10856.8|10857.8|10855|2
1655748850000|2022-06-20 18:14:10|10859.7|10855.7|10862.2|10859.4|10862.9|10859.9|10859.7|10855.7|9
1655748860000|2022-06-20 18:14:20|10862.3|10859.5|10863.3|10859.3|10863.3|10859.5|10862.3|10859.3|3
1655748870000|2022-06-20 18:14:30|10862.3|10859.5|10863.3|10859.3|10863.3|10859.5|10862.3|10859.3|1
1655748890000|2022-06-20 18:14:50|10861.2|10858.4|10862.3|10858.3|10862.3|10858.5|10861.2|10857.8|7
1655748900000|2022-06-20 18:15:00|10863.3|10859.3|10862.3|10858.3|10865.8|10861.3|10861.2|10854.9|34
1655748910000|2022-06-20 18:15:10|10862.2|10859.4|10861.3|10857.3|10862.9|10859.4|10860.4|10854.9|7
1655748920000|2022-06-20 18:15:20|10861.2|10858.4|10861.2|10858.4|10861.2|10858.4|10861.2|10858.4|0
1655748930000|2022-06-20 18:15:30|10861.7|10858.9|10862.2|10859.4|10862.7|10859.9|10861.7|10858.9|4
1655748940000|2022-06-20 18:15:40|10863.3|10859.3|10863.2|10860.4|10863.3|10860.4|10863.2|10859.3|2
1655748950000|2022-06-20 18:15:50|10863.7|10860.9|10864.2|10861.4|10864.2|10861.4|10863.2|10860.4|3
1655748960000|2022-06-20 18:16:00|10864.7|10861.9|10864.7|10861.9|10864.7|10861.9|10864.7|10861.9|0
1655748970000|2022-06-20 18:16:10|10864.4|10860.4|10868.2|10865.4|10868.2|10865.4|10864.2|10860.3|14
1655748980000|2022-06-20 18:16:20|10869.3|10865.3|10869.3|10865.3|10869.3|10865.3|10869.3|10865.3|3
1655749000000|2022-06-20 18:16:40|10868.3|10865.5|10867.3|10863.3|10868.3|10865.5|10867.3|10863.3|3
1655749010000|2022-06-20 18:16:50|10867.6|10864.8|10866.2|10863.4|10867.6|10864.8|10866.2|10863.4|2
1655749020000|2022-06-20 18:17:00|10867.7|10859.7|10864.2|10861.4|10867.7|10862.2|10864.2|10859.7|1
1655749030000|2022-06-20 18:17:10|10864.7|10861.9|10864.4|10860.4|10866.4|10863.4|10864.2|10860.4|6
1655749040000|2022-06-20 18:17:20|10864.3|10860.3|10864.2|10861.4|10864.7|10861.9|10864.2|10860.3|0
1655749090000|2022-06-20 18:18:10|10865.7|10862.9|10865.7|10862.9|10865.7|10862.9|10865.7|10862.9|4
1655749100000|2022-06-20 18:18:20|||||||||1
1655749110000|2022-06-20 18:18:30|10865.2|10861.2|10865.2|10861.2|10865.2|10861.2|10865.2|10861.2|9
1655749120000|2022-06-20 18:18:40|10866.2|10862.2|10865.2|10861.2|10866.2|10863.3|10865.2|10861.2|3
1655749130000|2022-06-20 18:18:50|10865.1|10862.3|10862.2|10859.4|10865.1|10862.3|10862.2|10859.3|10
1655749140000|2022-06-20 18:19:00|10861.7|10858.9|10861.7|10858.9|10861.7|10858.9|10861.7|10858.9|14
1655749150000|2022-06-20 18:19:10|10861.3|10858.5|10861.2|10858.4|10861.7|10858.9|10861.2|10858.4|2
1655749170000|2022-06-20 18:19:30|10860.7|10857.9|10859.2|10856.4|10860.7|10857.9|10859.2|10856.4|4
1655749190000|2022-06-20 18:19:50|10858.8|10856|10861.2|10858.4|10861.4|10858.4|10858.8|10856|6
1655749200000|2022-06-20 18:20:00|10862.1|10859.3|10862.1|10859.3|10862.1|10859.3|10862.1|10859.3|7
1655749210000|2022-06-20 18:20:10|||||||||1
1655749220000|2022-06-20 18:20:20|10860.2|10857.4|10860.2|10857.4|10861.3|10857.4|10860.2|10857.2|1
1655749230000|2022-06-20 18:20:30|10859.2|10856.2|10859.2|10856.4|10860.3|10856.5|10859.2|10856.2|4
1655749240000|2022-06-20 18:20:40|10858.7|10855.9|10858.7|10855.9|10858.7|10855.9|10858.7|10855.9|6
1655749250000|2022-06-20 18:20:50|10858.6|10855.8|10858.6|10855.8|10858.6|10855.8|10858.6|10855.8|18
1655749260000|2022-06-20 18:21:00|||||||||4
1655749270000|2022-06-20 18:21:10|10859.1|10856.3|10860.2|10856.2|10862.7|10856.3|10859.1|10854.5|6
1655749280000|2022-06-20 18:21:20|10858.6|10855.8|10858.6|10855.8|10858.6|10855.8|10858.6|10855.8|10
1655749290000|2022-06-20 18:21:30|||||||||4
1655749310000|2022-06-20 18:21:50|||||||||1
1655749330000|2022-06-20 18:22:10|10858.7|10855.9|10860.1|10857.3|10860.5|10857.7|10858.7|10855.9|5
1655749350000|2022-06-20 18:22:30|10860.6|10857.8|10861.2|10857.2|10863.2|10859.4|10860.2|10857.2|8
1655749360000|2022-06-20 18:22:40|10861.3|10857.3|10861.1|10858.3|10861.6|10858.8|10861.1|10857.3|1
1655749370000|2022-06-20 18:22:50|10864.6|10861.8|10864.1|10861.3|10864.6|10861.8|10864.1|10861.3|7
1655749380000|2022-06-20 18:23:00|||||||||11
1655749390000|2022-06-20 18:23:10|10865.2|10861.2|10866.1|10863.3|10867.7|10863.3|10864.1|10859.7|16
1655749400000|2022-06-20 18:23:20|10865.6|10862.8|10865.1|10862.3|10865.6|10862.8|10865.1|10862.3|2
1655749420000|2022-06-20 18:23:40|10866|10863.2|10866.1|10863.3|10866.1|10863.3|10866|10863.2|1
1655749430000|2022-06-20 18:23:50|10866.6|10863.8|10866.1|10863.3|10866.6|10863.8|10866.1|10863.3|1
1655749440000|2022-06-20 18:24:00|10867.7|10859.7|10861.2|10857.2|10867.7|10861.7|10861.1|10857.2|6
1655749460000|2022-06-20 18:24:20|10860.2|10857.4|10860.2|10856.2|10860.2|10857.4|10860.1|10856.2|2
1655749470000|2022-06-20 18:24:30|10859.2|10856.4|10859.1|10856.3|10859.2|10856.4|10859.1|10856.3|6
1655749480000|2022-06-20 18:24:40|10860.8|10852.8|10859.2|10855.2|10860.8|10855.2|10859.2|10852.7|1
1655749500000|2022-06-20 18:25:00|10857.8|10855|10857.2|10853.2|10860.4|10855|10856.1|10850.2|26
1655749510000|2022-06-20 18:25:10|10858.7|10850.7|10858.2|10850.2|10858.7|10850.7|10857.8|10849.8|1
1655749520000|2022-06-20 18:25:20|10857.8|10849.8|10851.9|10843.9|10858.2|10850.4|10850.7|10843.9|15
1655749530000|2022-06-20 18:25:30|10851.8|10843.8|10849.3|10845.3|10851.8|10845.3|10849.3|10843.8|7
1655749550000|2022-06-20 18:25:50|10849.1|10846.3|10848.2|10845.4|10849.2|10846.4|10848.2|10845.4|3
1655749560000|2022-06-20 18:26:00|10849.9|10847.1|10850.2|10846.2|10860.8|10855.4|10849.9|10843.6|23
1655749570000|2022-06-20 18:26:10|10853.1|10850.3|10855.2|10851.2|10855.2|10851.2|10853.1|10850.3|9
1655749620000|2022-06-20 18:27:00|||||||||1
1655749630000|2022-06-20 18:27:10|10856.2|10852.2|10859.7|10851.7|10859.7|10852.2|10854|10849.8|11
1655749640000|2022-06-20 18:27:20|10859.8|10851.8|10860.2|10852.2|10860.2|10852.2|10859.8|10851.8|0
1655749650000|2022-06-20 18:27:30|10860.6|10852.6|10861.8|10853.8|10861.8|10856.6|10859.4|10852.6|4
1655749660000|2022-06-20 18:27:40|10862.3|10854.3|10862.3|10854.3|10862.3|10854.3|10862.3|10854.3|0
1655749670000|2022-06-20 18:27:50|10863.2|10855.2|10863.2|10855.2|10863.7|10855.7|10863.2|10855.2|11
1655749680000|2022-06-20 18:28:00|10862.7|10859.9|10865.7|10857.7|10866.2|10862.8|10862.7|10857.2|18
1655749690000|2022-06-20 18:28:10|10865.8|10863|10866.2|10858.2|10866.2|10863|10865.8|10858.2|2
1655749700000|2022-06-20 18:28:20|10865.1|10861.1|10867.8|10859.8|10867.8|10861.4|10865.1|10859.7|8
1655749710000|2022-06-20 18:28:30|10868.2|10860.2|10868.3|10860.3|10868.3|10860.3|10868.2|10860.2|2
1655749720000|2022-06-20 18:28:40|10865.4|10861.4|10865.4|10861.4|10865.4|10861.4|10865.4|10861.4|3
1655749740000|2022-06-20 18:29:00|10865.3|10861.3|10865.4|10857.4|10866.4|10861.3|10863.9|10855.9|5
1655749750000|2022-06-20 18:29:10|10865.8|10857.8|10865.8|10857.8|10866.3|10859.4|10863.4|10857.8|0
1655749760000|2022-06-20 18:29:20|10863.4|10859.4|10866.2|10858.2|10866.4|10859.4|10863.4|10858.2|2
1655749780000|2022-06-20 18:29:40|10865.2|10857.2|10866.7|10858.7|10866.7|10858.7|10865.2|10857.2|19
1655749790000|2022-06-20 18:29:50|10866.2|10858.2|10866.2|10858.2|10866.2|10858.2|10866.2|10858.2|2
1655762400000|2022-06-20 22:00:00|10861.8|10853.8|10865.8|10857.8|10865.8|10857.8|10861.8|10853.8|56
1655762410000|2022-06-20 22:00:10|10862.5|10858.5|10865.3|10857.3|10866.8|10858.8|10861.2|10856|12
1655762420000|2022-06-20 22:00:20|10865.7|10857.7|10859|10851|10868.3|10864.9|10859|10851|19
1655762430000|2022-06-20 22:00:30|10858.8|10850.8|10855.9|10847.9|10858.8|10850.8|10854.8|10846.8|8
1655762440000|2022-06-20 22:00:40|10857.7|10849.7|10853.8|10851|10858.3|10851.6|10853.8|10849.7|9
1655762450000|2022-06-20 22:00:50|10853.7|10850.9|10853.8|10845.8|10854.1|10850.9|10853.3|10845.8|1
1655762460000|2022-06-20 22:01:00|10854.7|10846.7|10852.3|10848.3|10854.8|10848.3|10852.3|10846.7|1
1655762470000|2022-06-20 22:01:10|10852.2|10848.2|10852.2|10848.2|10852.3|10848.3|10852.2|10848.2|1
1655762480000|2022-06-20 22:01:20|10853.8|10845.8|10848.8|10840.8|10853.8|10845.8|10848.4|10840.4|6
1655762490000|2022-06-20 22:01:30|10847.3|10843.3|10850.8|10842.8|10851.2|10844.2|10847.3|10842.8|4
1655762500000|2022-06-20 22:01:40|10853.2|10845.2|10854.8|10846.8|10854.8|10846.8|10853.2|10845.2|8
1655762510000|2022-06-20 22:01:50|10853.8|10845.8|10850.3|10842.3|10853.8|10845.8|10850.3|10842.3|10
1655762520000|2022-06-20 22:02:00|10850.7|10842.7|10849.8|10841.8|10850.7|10844.3|10846.3|10841.8|1
1655762530000|2022-06-20 22:02:10|10848.3|10844.3|10852.4|10848.4|10854.9|10849.3|10848.3|10842.9|9
1655762540000|2022-06-20 22:02:20|10852.3|10848.3|10858.8|10850.8|10858.8|10850.8|10852.3|10846.8|13
1655762550000|2022-06-20 22:02:30|10857.2|10853.2|10864.3|10860.3|10866.2|10860.3|10857.2|10853.2|8
1655762560000|2022-06-20 22:02:40|10863.2|10860.4|10864.3|10860.3|10865.8|10860.4|10863.2|10857.8|6
1655762570000|2022-06-20 22:02:50|10862.2|10859.4|10863.2|10859.2|10863.2|10859.4|10862.2|10859.2|6
1655762580000|2022-06-20 22:03:00|10865.7|10857.7|10865.3|10861.3|10865.7|10861.3|10864.1|10857.7|8
1655762590000|2022-06-20 22:03:10|10864.2|10861.4|10865.3|10861.3|10865.3|10861.4|10864.2|10861.2|4
1655762600000|2022-06-20 22:03:20|10866.9|10858.9|10865.3|10861.3|10866.9|10861.3|10865.3|10858.9|7
1655762610000|2022-06-20 22:03:30|10865.2|10862.4|10865.2|10862.4|10865.2|10862.4|10865.2|10862.4|3
1655762620000|2022-06-20 22:03:40|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|6
1655762630000|2022-06-20 22:03:50|10863.3|10860.5|10865.2|10862.4|10865.2|10862.4|10863.3|10860.4|6
1655762640000|2022-06-20 22:04:00|10866.2|10862.2|10867.2|10864.4|10867.3|10864.4|10866.2|10862.2|7
1655762650000|2022-06-20 22:04:10|||||||||1
1655762660000|2022-06-20 22:04:20|10866.7|10863.9|10866.2|10863.4|10866.7|10863.9|10866.2|10863.4|3
1655762670000|2022-06-20 22:04:30|10864.2|10861.4|10864.2|10861.4|10865.1|10861.4|10863.2|10860.4|25
1655762680000|2022-06-20 22:04:40|10863.2|10860.4|10867.3|10863.3|10868.8|10864.4|10863.2|10860.3|18
1655762690000|2022-06-20 22:04:50|10867.4|10863.4|10869.2|10866.4|10869.7|10866.9|10867.4|10863.4|15
1655762700000|2022-06-20 22:05:00|10871.3|10868.5|10874.8|10870.8|10874.9|10871|10871.2|10866.5|135
1655762710000|2022-06-20 22:05:10|10874.9|10870.9|10875.9|10873.1|10876.9|10873.1|10874.8|10870.9|13
1655762720000|2022-06-20 22:05:20|10875.8|10873|10878.4|10870.4|10878.4|10873|10875.8|10870.4|7
1655762730000|2022-06-20 22:05:30|10875.9|10871.9|10879.4|10871.4|10879.4|10871.9|10875.9|10869.5|11
1655762740000|2022-06-20 22:05:40|10879.3|10871.3|10876.9|10872.9|10879.3|10872.9|10876.9|10870.4|2
1655762750000|2022-06-20 22:05:50|10875.9|10873.1|10875.8|10873|10875.9|10873.1|10875.8|10873|1
1655762760000|2022-06-20 22:06:00|10876.9|10872.9|10876.9|10872.9|10876.9|10872.9|10876.9|10872.9|2
1655762770000|2022-06-20 22:06:10|10876.8|10874|10876|10873.2|10877.8|10875|10876|10872.9|15
1655762780000|2022-06-20 22:06:20|10875.8|10873|10875.9|10871.9|10878.4|10873|10874.8|10870.4|13
1655762810000|2022-06-20 22:06:50|10875.8|10871.8|10873.9|10869.9|10875.8|10871.8|10873.9|10869.9|2
1655762820000|2022-06-20 22:07:00|10874.8|10872|10873.8|10871|10874.8|10872|10873.8|10869.9|6
1655762830000|2022-06-20 22:07:10|10873.7|10870.9|10873.7|10870.9|10873.7|10870.9|10873.7|10870.9|0
1655762840000|2022-06-20 22:07:20|10873.9|10869.9|10872.7|10869.9|10873.9|10870|10872.7|10869.8|1
1655762850000|2022-06-20 22:07:30|10872.9|10868.9|10872.8|10868.8|10872.9|10868.9|10872.8|10868.8|3
1655762870000|2022-06-20 22:07:50|10870.8|10866.8|10869.8|10865.8|10870.8|10866.8|10869.8|10865.8|3
1655762880000|2022-06-20 22:08:00|10868.8|10866|10869.9|10865.9|10869.9|10866|10868.8|10865.9|1
1655762890000|2022-06-20 22:08:10|10868.9|10866.1|10869.8|10867|10869.9|10867|10868.8|10865.9|0
1655762900000|2022-06-20 22:08:20|10869.9|10865.9|10869.8|10867|10869.9|10867|10869.8|10865.9|2
1655762920000|2022-06-20 22:08:40|10869.9|10865.9|10869.9|10865.9|10869.9|10866.1|10868.9|10865.9|3
1655762950000|2022-06-20 22:09:10|10868.8|10866|10871.9|10867.9|10871.9|10867.9|10868.8|10865.9|5
1655762960000|2022-06-20 22:09:20|10870.9|10868.1|10871.9|10867.9|10871.9|10868.1|10870.9|10867.9|1
1655762970000|2022-06-20 22:09:30|10871.1|10867.1|10869.9|10865.9|10871.1|10867.1|10869.9|10865.9|3
1655762980000|2022-06-20 22:09:40|10872.4|10864.4|10872.4|10864.4|10872.4|10864.4|10872.4|10864.4|0
1655762990000|2022-06-20 22:09:50|10870.9|10866.9|10871.9|10867.9|10871.9|10868.5|10870.9|10866.9|3
1655763000000|2022-06-20 22:10:00|10872.9|10868.9|10873.9|10869.9|10873.9|10870|10871.9|10868.9|4
1655763030000|2022-06-20 22:10:30|10873|10869|10872.9|10868.9|10873|10869|10872.9|10868.9|1
1655763040000|2022-06-20 22:10:40|10871.4|10868.6|10872.9|10868.9|10872.9|10869.1|10871.4|10867.9|3
1655763050000|2022-06-20 22:10:50|10871.9|10869.1|10871.8|10869|10871.9|10869.1|10871.8|10869|1
1655763060000|2022-06-20 22:11:00|10871.9|10867.9|10870.8|10868|10871.9|10868.1|10870.8|10867.9|5
1655763070000|2022-06-20 22:11:10|10871|10867|10871.9|10867.9|10871.9|10868|10870.8|10867|0
1655763090000|2022-06-20 22:11:30|10873.5|10865.5|10870.8|10868|10873.5|10868|10870.8|10865.5|2
1655763100000|2022-06-20 22:11:40|10871.9|10867.9|10871.9|10867.9|10871.9|10868|10870.8|10867|2
1655763120000|2022-06-20 22:12:00|10872|10868|10877.9|10873.9|10877.9|10873.9|10871.8|10868|9
1655763130000|2022-06-20 22:12:10|10877.7|10874.9|10880.9|10876.9|10883.3|10876.9|10877.7|10873.4|10
1655763140000|2022-06-20 22:12:20|10879.1|10875.1|10879.9|10875.9|10881.4|10875.9|10878.9|10873.4|12
1655763160000|2022-06-20 22:12:40|10878.9|10874.9|10878.9|10874.9|10878.9|10874.9|10878.9|10874.9|1
1655763170000|2022-06-20 22:12:50|10881.3|10873.3|10881.3|10873.3|10881.3|10873.3|10881.3|10873.3|0
1655763180000|2022-06-20 22:13:00|10877.9|10873.9|10877.7|10874.9|10880.4|10874.9|10877.7|10872.4|3
1655763190000|2022-06-20 22:13:10|10880.2|10877.4|10880.2|10877.4|10880.2|10877.4|10880.2|10877.4|6
1655763210000|2022-06-20 22:13:30|10879.6|10876.8|10876.9|10874.1|10879.6|10876.8|10876.9|10873.9|16
1655763220000|2022-06-20 22:13:40|10876.8|10874|10876.8|10874|10876.8|10874|10876.8|10874|0
1655763260000|2022-06-20 22:14:20|10876.3|10873.5|10876.1|10872.1|10876.8|10874|10876.1|10872.1|4
1655763270000|2022-06-20 22:14:30|10875.8|10871.8|10876.8|10872.8|10878.4|10872.8|10875.8|10870.4|1
1655763330000|2022-06-20 22:15:30|||||||||2
1655763340000|2022-06-20 22:15:40|||||||||1
1655763350000|2022-06-20 22:15:50|10879.3|10871.3|10879.3|10871.3|10879.3|10871.3|10879.3|10871.3|1
1655763360000|2022-06-20 22:16:00|10878.9|10876.1|10879.7|10876.9|10879.7|10876.9|10878.9|10876.1|8
1655763370000|2022-06-20 22:16:10|10880.2|10877.4|10880.8|10876.8|10883.3|10878.9|10879.7|10875.3|9
1655763380000|2022-06-20 22:16:20|10882|10874|10878.8|10874.8|10882|10875.2|10877.7|10873.9|5
1655763390000|2022-06-20 22:16:30|10877.8|10875|10879.3|10871.3|10879.4|10875|10877.8|10871.3|1
1655763410000|2022-06-20 22:16:50|10879.8|10871.8|10877.9|10873.9|10879.8|10873.9|10877.9|10871.3|1
1655763420000|2022-06-20 22:17:00|10878.8|10874.8|10878.8|10874.8|10878.8|10874.8|10878.8|10874.8|1
1655763430000|2022-06-20 22:17:10|10877.8|10875|10876.7|10873.9|10877.9|10875|10876.7|10873.9|3
1655763440000|2022-06-20 22:17:20|10876.8|10872.8|10875.8|10871.8|10876.8|10872.9|10875.7|10871.8|4
1655763450000|2022-06-20 22:17:30|10874.7|10871.9|10872.7|10869.9|10874.7|10871.9|10872.7|10869.8|17
1655763460000|2022-06-20 22:17:40|10873.6|10870.8|10874.8|10870.8|10874.8|10870.8|10873.6|10870.8|1
1655763470000|2022-06-20 22:17:50|10875.7|10872.9|10876.8|10872.8|10876.8|10872.9|10875.7|10872.8|3
1655763480000|2022-06-20 22:18:00|10875.8|10871.8|10875.8|10871.8|10875.9|10871.9|10875.8|10871.8|3
1655763490000|2022-06-20 22:18:10|10875.7|10871.7|10873.8|10869.8|10877.3|10871.7|10872.8|10869.3|8
1655763500000|2022-06-20 22:18:20|10873.7|10869.7|10873.7|10870.9|10873.7|10870.9|10873.7|10869.7|1
1655763510000|2022-06-20 22:18:30|10875.3|10867.3|10873.8|10869.8|10875.3|10869.8|10873.8|10867.3|1
1655763520000|2022-06-20 22:18:40|10875.3|10867.3|10875.3|10867.3|10875.3|10867.3|10875.3|10867.3|0
1655763530000|2022-06-20 22:18:50|10873.8|10869.8|10875.3|10867.3|10875.3|10869.8|10873.8|10867.3|0
1655763540000|2022-06-20 22:19:00|10875.6|10867.6|10874.8|10870.8|10875.6|10870.9|10874.8|10867.6|7
1655763560000|2022-06-20 22:19:20|10875.7|10872.9|10876.7|10873.9|10876.7|10873.9|10875.7|10872.9|5
1655763570000|2022-06-20 22:19:30|10876.8|10872.8|10876.7|10873.9|10876.8|10873.9|10875.7|10872.7|0
1655763580000|2022-06-20 22:19:40|10876.6|10873.8|10876.8|10872.8|10876.8|10873.8|10876.6|10872.8|1
1655763590000|2022-06-20 22:19:50|10876.7|10872.7|10875.7|10872.9|10876.7|10872.9|10875.7|10872.7|0
1655763600000|2022-06-20 22:20:00|10876.8|10872.8|10875.7|10872.9|10876.8|10873.9|10875.7|10872.8|2
1655763610000|2022-06-20 22:20:10|10874.3|10871.5|10873.7|10870.9|10874.3|10871.5|10873.7|10870.9|1
1655763620000|2022-06-20 22:20:20|10874.2|10871.4|10873.7|10870.9|10874.2|10871.4|10873.7|10870.9|1
1655763640000|2022-06-20 22:20:40|10871.3|10868.5|10871.3|10868.5|10871.3|10868.5|10871.3|10868.5|8
1655763650000|2022-06-20 22:20:50|10870.8|10868|10871.7|10868.9|10872.8|10870|10869.8|10867|35
1655763660000|2022-06-20 22:21:00|10871.8|10869|10871.8|10869|10871.8|10869|10871.8|10869|0
1655763670000|2022-06-20 22:21:10|||||||||2
1655763680000|2022-06-20 22:21:20|||||||||1
1655763690000|2022-06-20 22:21:30|10872.8|10870|10873.3|10870.5|10873.3|10870.5|10872.8|10870|2
1655763710000|2022-06-20 22:21:50|10872.8|10870|10872.8|10870|10872.8|10870|10872.8|10870|1
1655763760000|2022-06-20 22:22:40|10871.8|10869|10872.8|10870|10872.8|10870|10871.8|10869|1
1655763770000|2022-06-20 22:22:50|10873.2|10870.4|10872.8|10870|10873.2|10870.4|10872.8|10870|3
1655763820000|2022-06-20 22:23:40|10873.3|10870.5|10873.8|10871|10873.8|10871|10873.3|10870.5|2
1655763840000|2022-06-20 22:24:00|||||||||1
1655763850000|2022-06-20 22:24:10|10874.2|10871.4|10873.8|10871|10874.2|10871.4|10873.8|10871|1
1655763870000|2022-06-20 22:24:30|10873.3|10870.5|10873.3|10870.5|10873.3|10870.5|10873.3|10870.5|0
1655763910000|2022-06-20 22:25:10|10873.8|10871|10872.9|10868.9|10873.8|10871|10871.9|10868.9|4
1655763930000|2022-06-20 22:25:30|10871.8|10869|10872.9|10868.9|10872.9|10869|10871.8|10868.9|0
1655763940000|2022-06-20 22:25:40|10871.8|10869|10871.8|10869|10872.3|10869.5|10871.8|10869|1
1655763970000|2022-06-20 22:26:10|10871.7|10868.9|10871.7|10868.9|10871.7|10868.9|10871.7|10868.9|0
1655763980000|2022-06-20 22:26:20|||||||||6
1655763990000|2022-06-20 22:26:30|10872.8|10868.8|10872.7|10869.9|10872.8|10869.9|10872.2|10868.8|4
1655764010000|2022-06-20 22:26:50|10873.7|10870.9|10873.7|10870.9|10873.7|10870.9|10873.7|10870.9|7
1655764070000|2022-06-20 22:27:50|10875.5|10872.7|10876.8|10872.8|10876.8|10872.8|10875.5|10872.7|9
1655764080000|2022-06-20 22:28:00|10875.8|10873|10876.8|10872.8|10876.8|10873|10875.8|10872.8|0
1655764090000|2022-06-20 22:28:10|10875.7|10872.9|10875.7|10872.9|10875.7|10872.9|10875.7|10872.9|0
1655764100000|2022-06-20 22:28:20|10875.6|10872.8|10875.6|10872.8|10875.6|10872.8|10875.6|10872.8|3
1655764110000|2022-06-20 22:28:30|10875.7|10872.9|10875.7|10872.9|10875.7|10872.9|10875.7|10872.9|0
1655764120000|2022-06-20 22:28:40|10876.7|10873.9|10876.7|10873.9|10877.2|10874.4|10876.7|10873.9|4
1655764130000|2022-06-20 22:28:50|10876.9|10872.9|10876.9|10872.9|10876.9|10872.9|10876.9|10872.9|0
1655764140000|2022-06-20 22:29:00|10876.8|10872.8|10870.7|10867.9|10879.3|10873.9|10869.3|10866.5|17
1655764150000|2022-06-20 22:29:10|10869.9|10867.1|10869.8|10867|10869.9|10867.1|10869.3|10866.5|8
1655764170000|2022-06-20 22:29:30|10869.4|10866.6|10869.8|10867|10870.2|10867.4|10869.4|10866.6|5
1655764180000|2022-06-20 22:29:40|10869.9|10867.1|10871.8|10867.8|10871.8|10867.8|10869.9|10866.9|6
1655764190000|2022-06-20 22:29:50|10870.7|10867.9|10871.8|10867.8|10871.8|10867.9|10870.7|10867.8|1
1655764200000|2022-06-20 22:30:00|10870.8|10868|10872.2|10869.4|10872.2|10869.4|10870.8|10868|0
1655764220000|2022-06-20 22:30:20|10871.9|10867.9|10871.7|10868.9|10871.9|10868.9|10871.7|10867.8|2
1655764240000|2022-06-20 22:30:40|10871.8|10869|10872.2|10869.4|10872.2|10869.4|10871.8|10869|0
1655764260000|2022-06-20 22:31:00|10874.7|10871.9|10874.7|10871.9|10874.7|10871.9|10874.7|10871.9|3
1655764300000|2022-06-20 22:31:40|10875.2|10872.4|10875.8|10873|10875.8|10873|10875.2|10872.4|1
1655764310000|2022-06-20 22:31:50|10877.8|10873.8|10877.8|10873.8|10877.8|10874.9|10877.7|10873.8|5
1655764320000|2022-06-20 22:32:00|10876.8|10874|10877.8|10873.8|10877.9|10874.4|10876.7|10873.8|4
1655764330000|2022-06-20 22:32:10|10876.9|10872.9|10876.9|10872.9|10876.9|10872.9|10876.9|10872.9|5
1655764340000|2022-06-20 22:32:20|10876.7|10873.9|10876.7|10873.9|10876.7|10873.9|10876.7|10873.9|0
1655764350000|2022-06-20 22:32:30|10876.3|10873.5|10876.7|10873.9|10876.7|10873.9|10876.3|10873.5|1
1655764390000|2022-06-20 22:33:10|10876.8|10874|10877.8|10873.8|10877.8|10874|10876.8|10873.8|2
1655764430000|2022-06-20 22:33:50|||||||||1
1655764450000|2022-06-20 22:34:10|10877.7|10874.9|10877.7|10874.9|10877.7|10874.9|10877.7|10874.9|1
1655764490000|2022-06-20 22:34:50|10877.8|10875|10877.8|10875|10877.8|10875|10877.8|10875|0
1655764500000|2022-06-20 22:35:00|10877.3|10874.5|10877.8|10875|10877.8|10875|10876.5|10873.7|2
1655764510000|2022-06-20 22:35:10|||||||||1
1655764550000|2022-06-20 22:35:50|10877.4|10874.6|10877.8|10875|10878.3|10875.5|10877.3|10874.5|4
1655764560000|2022-06-20 22:36:00|10877.3|10874.5|10877.8|10875|10877.8|10875|10877.3|10874.5|1
1655764590000|2022-06-20 22:36:30|10877.9|10873.9|10877.9|10873.9|10877.9|10873.9|10877.8|10873.8|3
1655764620000|2022-06-20 22:37:00|10876.4|10873.6|10877.7|10874.9|10877.9|10874.9|10876.4|10873.6|1
1655764660000|2022-06-20 22:37:40|10877.6|10874.8|10875.8|10873|10877.6|10874.8|10875.8|10873|5
1655764670000|2022-06-20 22:37:50|10874.6|10871.8|10872.7|10869.9|10874.7|10871.9|10872.7|10869.8|12
1655764680000|2022-06-20 22:38:00|10873.7|10870.9|10874.8|10870.8|10874.8|10870.9|10873.7|10870.8|2
1655764710000|2022-06-20 22:38:30|10873.8|10871|10877.8|10873.8|10877.8|10873.8|10873.7|10870.8|5
1655764740000|2022-06-20 22:39:00|10878.7|10874.7|10876.7|10873.9|10878.8|10874.8|10876.7|10873.8|1
1655764750000|2022-06-20 22:39:10|10877.1|10874.3|10877.7|10874.9|10877.7|10874.9|10877.1|10874.3|0
1655764760000|2022-06-20 22:39:20|10878.7|10875.9|10878.2|10875.4|10878.7|10875.9|10878.2|10875.4|5
1655764790000|2022-06-20 22:39:50|10878.6|10875.8|10878.7|10875.9|10878.7|10875.9|10878.6|10875.8|15
1655764850000|2022-06-20 22:40:50|10878.2|10875.4|10878.7|10875.9|10878.7|10875.9|10878.2|10875.4|1
1655764870000|2022-06-20 22:41:10|10876.7|10873.9|10876.7|10873.9|10876.8|10873.9|10876.6|10872.8|7
1655764880000|2022-06-20 22:41:20|10876.5|10873.7|10874.6|10871.8|10876.5|10873.7|10874.6|10870.8|5
1655764890000|2022-06-20 22:41:30|10875.8|10871.9|10874.7|10871.9|10875.8|10871.9|10874.7|10871.9|2
1655764900000|2022-06-20 22:41:40|10874.8|10870.8|10871.8|10867.8|10874.8|10870.8|10871.7|10867.8|2
1655764920000|2022-06-20 22:42:00|10870.7|10867.9|10874.7|10871.9|10874.7|10871.9|10870.7|10867.8|3
1655764930000|2022-06-20 22:42:10|10874.2|10871.4|10874.2|10871.4|10874.2|10871.4|10874.2|10871.4|1
1655764940000|2022-06-20 22:42:20|10873.8|10871|10873.8|10871|10873.8|10871|10873.8|10871|2
1655764950000|2022-06-20 22:42:30|10873.7|10870.9|10873.7|10870.9|10873.7|10870.9|10873.7|10870.9|1
1655764960000|2022-06-20 22:42:40|10872.7|10869.9|10872.7|10869.9|10872.7|10869.9|10872.7|10869.9|3
1655764980000|2022-06-20 22:43:00|10871.8|10867.8|10871.8|10867.8|10871.8|10867.8|10871.8|10867.8|1
1655765000000|2022-06-20 22:43:20|10872.5|10869.7|10872.8|10868.8|10872.8|10869.7|10872.5|10868.8|3
1655765010000|2022-06-20 22:43:30|10871.7|10868.9|10872.7|10869.9|10872.7|10869.9|10871.7|10868.9|7
1655765020000|2022-06-20 22:43:40|10873.7|10869.7|10873.7|10870.9|10873.8|10870.9|10873.7|10869.7|2
1655765030000|2022-06-20 22:43:50|10874.7|10870.7|10874.7|10871.9|10874.7|10871.9|10874.7|10870.7|2
1655765040000|2022-06-20 22:44:00|10875.7|10871.7|10875.7|10871.7|10875.7|10871.7|10875.7|10871.7|0
1655765050000|2022-06-20 22:44:10|10874.7|10871.9|10874.7|10871.9|10874.7|10871.9|10874.7|10871.9|0
1655765060000|2022-06-20 22:44:20|10874.2|10871.4|10875.7|10871.7|10875.7|10871.7|10874.2|10871.4|1
1655765070000|2022-06-20 22:44:30|10875.8|10871.8|10875.8|10871.8|10875.8|10871.8|10875.8|10871.8|0
1655765080000|2022-06-20 22:44:40|10875.6|10872.8|10875.7|10872.9|10875.7|10872.9|10875.6|10872.8|1
1655765090000|2022-06-20 22:44:50|10876.7|10872.7|10876.8|10872.8|10876.8|10872.9|10875.7|10872.7|0
1655765100000|2022-06-20 22:45:00|10875.8|10871.8|10874.7|10871.9|10876.8|10873.7|10874.7|10871.8|2
1655765150000|2022-06-20 22:45:50|10875.7|10872.9|10875.7|10872.9|10875.7|10872.9|10875.7|10872.9|5
1655765160000|2022-06-20 22:46:00|10876.7|10872.7|10876.7|10873.9|10876.7|10873.9|10876.7|10872.7|1
1655765170000|2022-06-20 22:46:10|10876.2|10873.4|10876.7|10873.9|10876.7|10873.9|10876.2|10873.4|2
1655765180000|2022-06-20 22:46:20|10876.2|10873.4|10877.8|10873.8|10877.8|10873.9|10876.2|10873.4|3
1655765190000|2022-06-20 22:46:30|10876.7|10873.9|10876.7|10873.9|10876.7|10873.9|10876.7|10873.9|2
1655765200000|2022-06-20 22:46:40|||||||||1
1655765210000|2022-06-20 22:46:50|10877.7|10873.7|10879.7|10876.9|10879.7|10876.9|10877.6|10873.7|9
1655765220000|2022-06-20 22:47:00|10879.2|10876.4|10879.2|10876.4|10879.2|10876.4|10879.2|10876.4|0
1655765240000|2022-06-20 22:47:20|10879.7|10876.9|10879.7|10876.9|10879.7|10876.9|10879.7|10876.9|1
1655765260000|2022-06-20 22:47:40|10879.6|10876.8|10878.6|10875.8|10880.1|10877.3|10878.6|10875.3|3
1655765270000|2022-06-20 22:47:50|10879.7|10875.7|10879.7|10875.7|10879.7|10875.7|10879.7|10875.7|1
1655765280000|2022-06-20 22:48:00|10879.8|10875.8|10878.8|10874.8|10879.8|10876.8|10878.6|10874.7|1
1655765290000|2022-06-20 22:48:10|10878.7|10874.7|10878.7|10874.7|10878.7|10874.7|10878.7|10874.7|0
1655765300000|2022-06-20 22:48:20|||||||||1
1655765330000|2022-06-20 22:48:50|10877.6|10874.8|10877.6|10874.8|10877.6|10874.8|10877.6|10874.8|2
1655765340000|2022-06-20 22:49:00|10877.8|10873.8|10878.7|10874.7|10878.7|10874.9|10877.6|10873.7|1
1655765360000|2022-06-20 22:49:20|10877.7|10874.9|10877.7|10874.9|10877.7|10874.9|10877.7|10874.9|0
1655765370000|2022-06-20 22:49:30|10877.6|10874.8|10877.6|10874.8|10877.6|10874.8|10877.6|10874.8|0
1655765380000|2022-06-20 22:49:40|10878.7|10874.7|10877.7|10873.7|10880.2|10874.7|10877.7|10872.2|5
1655765390000|2022-06-20 22:49:50|10877.6|10874.8|10877.6|10874.8|10877.6|10874.8|10877.6|10874.8|0
1655765440000|2022-06-20 22:50:40|10877.1|10874.3|10877.1|10874.3|10877.6|10874.8|10877.1|10874.3|1
1655765450000|2022-06-20 22:50:50|10877.2|10874.4|10877.6|10874.8|10877.6|10874.8|10877.2|10874.4|1
1655765460000|2022-06-20 22:51:00|10877.2|10874.4|10876.1|10873.3|10877.2|10874.4|10876.1|10873.3|3
1655765470000|2022-06-20 22:51:10|10875.7|10872.9|10875.6|10872.8|10875.7|10872.9|10874.6|10871.8|3
1655765480000|2022-06-20 22:51:20|10876.1|10873.3|10876.6|10873.8|10876.6|10873.8|10876.1|10873.3|0
1655765490000|2022-06-20 22:51:30|10875.8|10873|10875.6|10872.8|10875.8|10873|10875.6|10872.8|1
1655765520000|2022-06-20 22:52:00|10877.6|10874.8|10877.7|10873.7|10877.8|10874.8|10877.6|10873.7|5
1655765530000|2022-06-20 22:52:10|10876.3|10873.5|10878.6|10875.8|10878.7|10875.8|10876.3|10873.5|1
1655765540000|2022-06-20 22:52:20|10878.1|10875.3|10876.6|10873.8|10878.1|10875.3|10876.6|10873.8|2
1655765550000|2022-06-20 22:52:30|10876.7|10873.9|10877.8|10873.8|10877.8|10874.8|10876.7|10873.7|2
1655765560000|2022-06-20 22:52:40|10877.7|10873.7|10877.7|10873.7|10877.7|10873.7|10876.3|10873.5|1
1655765570000|2022-06-20 22:52:50|10877.6|10874.8|10877.7|10873.7|10877.7|10874.8|10877.6|10873.7|2
1655765580000|2022-06-20 22:53:00|10877.6|10874.8|10877.6|10874.8|10877.6|10874.8|10877.6|10874.8|0
1655765590000|2022-06-20 22:53:10|10878.6|10875.8|10878.6|10875.8|10878.6|10875.8|10878.6|10875.8|5
1655765600000|2022-06-20 22:53:20|||||||||1
1655765610000|2022-06-20 22:53:30|10878.2|10875.4|10878.6|10875.8|10878.6|10875.8|10878.2|10875.4|1
1655765620000|2022-06-20 22:53:40|10879.1|10876.3|10879.1|10876.3|10879.1|10876.3|10879.1|10876.3|0
1655765630000|2022-06-20 22:53:50|||||||||1
1655765640000|2022-06-20 22:54:00|10877.8|10875|10877.9|10875.1|10877.9|10875.1|10877.8|10875|27
1655765650000|2022-06-20 22:54:10|10877.6|10874.8|10877.6|10874.8|10877.6|10874.8|10877.6|10874.8|0
1655765660000|2022-06-20 22:54:20|10878.7|10874.7|10877.6|10874.8|10878.7|10874.8|10877.6|10873.7|3
1655765690000|2022-06-20 22:54:50|10878.7|10874.7|10878.7|10874.7|10878.7|10874.7|10878.7|10874.7|1
1655765700000|2022-06-20 22:55:00|10877.6|10874.8|10877.6|10874.8|10877.6|10874.8|10877.6|10874.8|0
1655765710000|2022-06-20 22:55:10|10878.7|10874.7|10878.6|10875.8|10878.7|10875.8|10878.6|10874.7|1
1655765720000|2022-06-20 22:55:20|10878.7|10875.9|10878.7|10875.9|10878.7|10875.9|10878.7|10875.9|0
1655765730000|2022-06-20 22:55:30|10879.1|10876.3|10878.7|10875.9|10879.2|10876.4|10878.7|10875.9|9
1655765740000|2022-06-20 22:55:40|10878.8|10874.8|10875.8|10871.8|10878.8|10875.9|10874.7|10871.8|16
1655765750000|2022-06-20 22:55:50|10874.3|10871.5|10871.7|10868.9|10874.3|10871.5|10871.7|10868.9|4
1655765760000|2022-06-20 22:56:00|10871.2|10868.4|10871.7|10868.9|10871.8|10868.9|10868.9|10865.5|23
1655765770000|2022-06-20 22:56:10|10872.1|10869.3|10871.7|10868.9|10872.1|10869.3|10871.7|10868.9|1
1655765780000|2022-06-20 22:56:20|10872.8|10868.8|10872.8|10868.8|10872.8|10868.8|10872.8|10868.8|1
1655765790000|2022-06-20 22:56:30|10871.7|10868.9|10871.7|10868.9|10871.7|10868.9|10871.7|10868.9|0
1655765800000|2022-06-20 22:56:40|10870.7|10867.9|10870.7|10867.9|10870.7|10867.9|10870.7|10867.9|2
1655765810000|2022-06-20 22:56:50|10870.8|10868|10872.7|10869.9|10872.7|10869.9|10870.8|10867.8|6
1655765820000|2022-06-20 22:57:00|10873.5|10870.7|10876.7|10872.7|10876.7|10872.7|10873.5|10870.7|6
1655765830000|2022-06-20 22:57:10|10875.8|10871.8|10875.8|10871.8|10877.3|10871.8|10875.7|10869.3|1
1655765840000|2022-06-20 22:57:20|10875.7|10871.7|10877.3|10869.3|10877.3|10871.7|10875.7|10869.3|1
1655765850000|2022-06-20 22:57:30|10875.8|10871.8|10875.8|10871.8|10875.8|10871.8|10875.8|10871.8|0
1655765860000|2022-06-20 22:57:40|10874.7|10871.9|10874.7|10871.9|10874.7|10871.9|10874.2|10871.4|1
1655765870000|2022-06-20 22:57:50|10874.2|10871.4|10875.7|10872.9|10875.7|10872.9|10874.2|10871.4|1
1655765880000|2022-06-20 22:58:00|10875.2|10872.4|10874.7|10871.9|10875.2|10872.4|10874.7|10871.9|2
1655765890000|2022-06-20 22:58:10|10875.7|10871.7|10875.7|10871.7|10875.7|10871.7|10875.7|10871.7|0
1655765910000|2022-06-20 22:58:30|10875.8|10871.8|10874.7|10871.9|10875.8|10871.9|10874.7|10871.8|0
1655765920000|2022-06-20 22:58:40|10875.7|10871.7|10874.7|10871.9|10875.8|10871.9|10874.7|10871.7|0
1655765930000|2022-06-20 22:58:50|10875.1|10872.3|10874.7|10871.9|10875.1|10872.3|10874.7|10871.9|2
1655765950000|2022-06-20 22:59:10|10875.1|10872.3|10875.2|10872.4|10875.2|10872.4|10875.1|10872.3|0
1655765960000|2022-06-20 22:59:20|10875.1|10872.3|10874.7|10871.9|10875.1|10872.3|10874.7|10871.9|1
1655765990000|2022-06-20 22:59:50|10874.8|10870.8|10873.7|10870.9|10874.8|10870.9|10873.7|10870.8|0
1655766000000|2022-06-20 23:00:00|10873.8|10871|10874.2|10871.4|10874.8|10871.9|10873.2|10870.4|7
1655766010000|2022-06-20 23:00:10|10873.7|10870.9|10873.7|10870.9|10873.7|10870.9|10873.7|10870.9|2
1655766040000|2022-06-20 23:00:40|10873.6|10870.8|10870.8|10866.8|10873.6|10870.8|10870.8|10866.8|13
1655766050000|2022-06-20 23:00:50|10870.7|10867.9|10870.7|10867.9|10870.7|10867.9|10870.7|10867.9|1
1655766060000|2022-06-20 23:01:00|10871.2|10868.4|10871.2|10868.4|10871.2|10868.4|10871.2|10868.4|1
1655766070000|2022-06-20 23:01:10|10871.1|10868.3|10871.1|10868.3|10871.1|10868.3|10871.1|10868.3|0
1655766090000|2022-06-20 23:01:30|10870.1|10867.3|10869.7|10866.9|10870.1|10867.3|10869.7|10866.9|3
1655766100000|2022-06-20 23:01:40|10871.6|10867.6|10870.8|10866.8|10871.6|10867.6|10870.8|10866.8|1
1655766170000|2022-06-20 23:02:50|10869.8|10867|10869.7|10866.9|10869.8|10867|10869.7|10866.9|0
1655766180000|2022-06-20 23:03:00|10870.7|10866.7|10872.6|10869.8|10872.6|10869.8|10870.1|10866.7|10
1655766200000|2022-06-20 23:03:20|10872.2|10869.4|10873.6|10870.8|10873.6|10870.8|10872.1|10869.3|1
1655766260000|2022-06-20 23:04:20|10874.1|10871.3|10874.1|10871.3|10874.1|10871.3|10874.1|10871.3|0
1655766280000|2022-06-20 23:04:40|10873.6|10870.8|10873.6|10870.8|10873.6|10870.8|10873.6|10870.8|6
1655766300000|2022-06-20 23:05:00|10872.8|10870|10871.6|10868.8|10872.8|10870|10871.6|10868.8|1
1655766360000|2022-06-20 23:06:00|10871.7|10867.7|10871.6|10868.8|10871.7|10868.8|10871.6|10867.7|1
1655766370000|2022-06-20 23:06:10|10871.7|10867.7|10871.7|10867.7|10871.7|10867.7|10871.7|10867.7|1
1655766390000|2022-06-20 23:06:30|10870.7|10867.9|10871.6|10868.8|10871.7|10868.8|10870.6|10867.7|2
1655766400000|2022-06-20 23:06:40|10871.7|10867.7|10873.7|10869.7|10873.7|10869.8|10871.2|10867.7|4
1655766410000|2022-06-20 23:06:50|10873.6|10870.8|10873.7|10869.7|10873.7|10870.8|10873.6|10869.7|0
1655766420000|2022-06-20 23:07:00|10873.6|10870.8|10873.6|10870.8|10873.6|10870.8|10873.6|10870.8|0
1655766450000|2022-06-20 23:07:30|10873.8|10869.8|10872.7|10869.9|10873.8|10869.9|10872.7|10869.8|0
1655766460000|2022-06-20 23:07:40|10872.6|10869.8|10872.6|10869.8|10872.6|10869.8|10872.6|10869.8|0
1655766510000|2022-06-20 23:08:30|10872.2|10869.4|10872.1|10869.3|10872.2|10869.4|10872.1|10869.3|0
1655766520000|2022-06-20 23:08:40|10871.7|10868.9|10871.6|10868.8|10872.1|10869.3|10871.6|10868.8|3
1655766530000|2022-06-20 23:08:50|10871.2|10868.4|10870.6|10867.8|10871.2|10868.4|10870.2|10867.4|3
1655766540000|2022-06-20 23:09:00|10871.1|10868.3|10871.1|10868.3|10871.2|10868.4|10870.6|10867.8|5
1655766550000|2022-06-20 23:09:10|10870.6|10867.8|10870.6|10867.8|10870.6|10867.8|10870.1|10867.3|1
1655766560000|2022-06-20 23:09:20|10870.2|10867.4|10868.7|10865.9|10870.8|10867.8|10868.7|10865.9|11
1655766580000|2022-06-20 23:09:40|10869.8|10865.8|10868.7|10865.9|10869.8|10865.9|10868.7|10865.8|5
1655766600000|2022-06-20 23:10:00|10867.7|10864.9|10862.7|10859.9|10867.7|10864.9|10862.7|10859.8|30
1655766610000|2022-06-20 23:10:10|10862.2|10859.4|10862.7|10859.9|10862.7|10859.9|10862.2|10859.4|3
1655766620000|2022-06-20 23:10:20|10862.5|10859.7|10862.6|10859.8|10862.8|10859.8|10861.3|10858.5|3
1655766630000|2022-06-20 23:10:30|10862.7|10859.9|10862.8|10858.8|10862.8|10859.9|10861.7|10858.8|2
1655766640000|2022-06-20 23:10:40|10861.7|10858.9|10862.8|10858.8|10862.8|10859.9|10861.2|10858.4|2
1655766650000|2022-06-20 23:10:50|10861.7|10858.9|10859.7|10856.9|10862.8|10858.9|10858.7|10854.8|43
1655766660000|2022-06-20 23:11:00|10859.2|10856.4|10860.7|10857.9|10860.8|10857.9|10859.2|10856.4|4
1655766670000|2022-06-20 23:11:10|10861.7|10857.7|10862.8|10858.8|10862.8|10858.9|10861.7|10857.7|6
1655766680000|2022-06-20 23:11:20|10861.7|10858.9|10862.8|10858.8|10862.8|10858.9|10861.7|10858.8|1
1655766700000|2022-06-20 23:11:40|10861.8|10857.8|10861.8|10857.8|10861.8|10857.8|10861.8|10857.8|2
1655766710000|2022-06-20 23:11:50|||||||||2
1655766720000|2022-06-20 23:12:00|10862.6|10858.6|10862.6|10858.6|10862.6|10858.6|10862.6|10858.6|6
1655766730000|2022-06-20 23:12:10|10862.8|10858.8|10862.8|10858.8|10862.8|10859.9|10861.7|10858.8|3
1655766770000|2022-06-20 23:12:50|10861.7|10858.9|10861.7|10858.9|10861.7|10858.9|10861.7|10858.9|0
1655766780000|2022-06-20 23:13:00|10862.1|10859.3|10862.2|10859.4|10862.2|10859.4|10862.1|10859.3|0
1655766790000|2022-06-20 23:13:10|10862.8|10858.8|10862.8|10858.8|10862.8|10859.8|10862.6|10858.8|1
1655766800000|2022-06-20 23:13:20|10862.6|10859.8|10863.7|10860.9|10863.7|10860.9|10862.6|10859.8|0
1655766820000|2022-06-20 23:13:40|||||||||1
1655766840000|2022-06-20 23:14:00|||||||||1
1655766880000|2022-06-20 23:14:40|10863.6|10860.8|10863.6|10860.8|10863.6|10860.8|10863.6|10860.8|3
1655766890000|2022-06-20 23:14:50|10864.1|10861.3|10864.6|10861.8|10864.6|10861.8|10864.1|10861.3|4
1655766900000|2022-06-20 23:15:00|10864.7|10861.9|10865.1|10862.3|10865.1|10862.3|10864.2|10861.4|7
1655766910000|2022-06-20 23:15:10|10865.6|10862.8|10866.6|10863.8|10866.6|10863.8|10865.6|10862.8|4
1655766950000|2022-06-20 23:15:50|||||||||1
1655766970000|2022-06-20 23:16:10|10866.8|10864|10866.6|10863.8|10868.1|10865.3|10866.6|10863.8|9
1655766980000|2022-06-20 23:16:20|10867.1|10864.3|10867.1|10864.3|10867.1|10864.3|10867.1|10864.3|0
1655767000000|2022-06-20 23:16:40|10867.6|10864.8|10867.6|10864.8|10867.6|10864.8|10867.6|10864.8|3
1655767020000|2022-06-20 23:17:00|10868.1|10865.3|10867.6|10864.8|10868.1|10865.3|10867.6|10864.8|1
1655767060000|2022-06-20 23:17:40|10866.6|10863.6|10865.6|10862.8|10866.6|10863.8|10865.6|10862.8|8
1655767070000|2022-06-20 23:17:50|||||||||1
1655767200000|2022-06-20 23:20:00|||||||||1
1655767230000|2022-06-20 23:20:30|10866.1|10863.3|10866.6|10863.8|10867.7|10863.9|10866.1|10863.3|6
1655767240000|2022-06-20 23:20:40|10866.7|10862.7|10864.6|10861.8|10866.7|10862.7|10864.6|10861.8|10
1655767250000|2022-06-20 23:20:50|10864.7|10861.9|10864.7|10861.9|10864.7|10861.9|10864.7|10861.9|0
1655767270000|2022-06-20 23:21:10|10865.7|10861.7|10865.7|10861.7|10865.7|10861.7|10865.7|10861.7|2
1655767280000|2022-06-20 23:21:20|10866.7|10862.7|10866.6|10863.8|10867.6|10864.8|10866.6|10862.7|8
1655767300000|2022-06-20 23:21:40|10867.7|10863.7|10866.6|10863.8|10867.7|10864.8|10866.6|10863.7|2
1655767330000|2022-06-20 23:22:10|10866.7|10863.9|10867.8|10863.8|10867.8|10864.8|10866.7|10863.8|1
1655767340000|2022-06-20 23:22:20|10866.7|10863.9|10866.7|10863.9|10866.7|10863.9|10866.7|10863.9|0
1655767350000|2022-06-20 23:22:30|10866.6|10863.8|10866.6|10863.8|10866.6|10863.8|10866.6|10863.8|1
1655767370000|2022-06-20 23:22:50|10865.7|10862.9|10866.7|10862.7|10866.8|10862.9|10865.7|10862.7|2
1655767380000|2022-06-20 23:23:00|10865.6|10862.8|10865.6|10862.8|10865.6|10862.8|10865.6|10862.8|0
1655767390000|2022-06-20 23:23:10|10865.7|10862.9|10865.7|10862.9|10865.7|10862.9|10865.7|10862.9|3
1655767410000|2022-06-20 23:23:30|10866.1|10863.3|10865.2|10862.4|10866.1|10863.3|10865.2|10862.4|7
1655767420000|2022-06-20 23:23:40|10865.7|10862.9|10865.7|10862.9|10865.7|10862.9|10865.2|10862.4|3
1655767430000|2022-06-20 23:23:50|10865.2|10862.4|10865.2|10862.4|10865.7|10862.9|10865.2|10862.4|2
1655767440000|2022-06-20 23:24:00|10864.7|10861.9|10864.6|10861.8|10864.7|10861.9|10864.6|10861.8|2
1655767450000|2022-06-20 23:24:10|10864.8|10860.8|10863.6|10860.8|10864.8|10861.4|10863.6|10860.8|1
1655767460000|2022-06-20 23:24:20|10863.2|10860.4|10862.6|10858.6|10863.2|10860.4|10862.6|10858.6|3
1655767470000|2022-06-20 23:24:30|10861.6|10858.8|10861.6|10858.8|10861.6|10858.8|10861.6|10858.8|0
1655767480000|2022-06-20 23:24:40|10861.8|10857.8|10861.8|10857.8|10861.8|10857.8|10861.8|10857.8|0
1655767490000|2022-06-20 23:24:50|10860.7|10857.9|10860.7|10857.9|10860.7|10857.9|10860.7|10857.9|1
1655767500000|2022-06-20 23:25:00|10861.6|10858.8|10861.6|10858.8|10861.6|10858.8|10861.6|10858.8|4
1655767510000|2022-06-20 23:25:10|10861.2|10858.4|10860.2|10857.4|10861.6|10858.8|10860.2|10857.4|3
1655767530000|2022-06-20 23:25:30|||||||||1
1655767540000|2022-06-20 23:25:40|10858.6|10855.8|10858.6|10855.8|10858.8|10855.8|10858.6|10854.8|5
1655767550000|2022-06-20 23:25:50|10859.6|10856.8|10859.6|10856.8|10859.6|10856.8|10859.6|10856.8|4
1655767560000|2022-06-20 23:26:00|10860.5|10857.7|10860.6|10857.8|10861.1|10858.3|10860.2|10857.4|5
1655767570000|2022-06-20 23:26:10|10860.1|10857.3|10861.1|10858.3|10861.6|10858.8|10860.1|10857.3|3
1655767580000|2022-06-20 23:26:20|10862.1|10859.3|10861.6|10858.8|10862.1|10859.3|10861.6|10858.8|2
1655767620000|2022-06-20 23:27:00|10861.8|10857.8|10860.6|10857.8|10861.8|10857.8|10860.6|10857.7|8
1655767630000|2022-06-20 23:27:10|10861.7|10857.7|10860.6|10857.8|10861.7|10857.8|10860.6|10857.7|1
1655767660000|2022-06-20 23:27:40|10861|10858.2|10860.7|10857.9|10862.1|10859.3|10860.7|10857.9|2
1655767670000|2022-06-20 23:27:50|10860.6|10857.8|10861.5|10858.7|10861.5|10858.7|10860.6|10857.8|2
1655767680000|2022-06-20 23:28:00|10861.6|10858.8|10861.6|10858.8|10861.6|10858.8|10861.6|10858.8|1
1655767690000|2022-06-20 23:28:10|||||||||1
1655767700000|2022-06-20 23:28:20|10862|10859.2|10861.6|10857.6|10862.1|10859.3|10861.6|10857.6|3
1655767710000|2022-06-20 23:28:30|10861.7|10857.7|10860.6|10857.8|10861.7|10857.8|10860.6|10857.7|0
1655767730000|2022-06-20 23:28:50|10859.7|10856.9|10859.7|10855.7|10859.7|10856.9|10859.6|10855.7|3
1655767740000|2022-06-20 23:29:00|10858.6|10855.8|10858.6|10855.8|10858.6|10855.8|10858.6|10855.8|0
1655767760000|2022-06-20 23:29:20|10859.5|10856.7|10859.6|10856.8|10859.6|10856.8|10859.5|10856.7|1
1655767770000|2022-06-20 23:29:30|10859.5|10856.7|10858.6|10855.8|10859.7|10856.7|10858.2|10855.4|2
1655767790000|2022-06-20 23:29:50|10858.5|10855.7|10857.6|10854.8|10858.7|10855.7|10857.6|10854.7|5
1655767810000|2022-06-20 23:30:10|||||||||2
1655767820000|2022-06-20 23:30:20|10856.6|10853.8|10856.6|10853.8|10856.6|10853.8|10856.6|10853.8|11
1655767830000|2022-06-20 23:30:30|10857.7|10853.7|10857.7|10853.7|10857.7|10853.7|10857.7|10853.7|1
1655767840000|2022-06-20 23:30:40|10856.6|10853.8|10856.6|10853.8|10856.6|10853.8|10856.6|10853.8|1
1655767850000|2022-06-20 23:30:50|10857.7|10853.7|10857.7|10853.7|10857.7|10853.8|10856.6|10853.7|1
1655767860000|2022-06-20 23:31:00|10856.6|10853.8|10857.4|10854.6|10857.4|10854.6|10855.5|10852.6|18
1655767870000|2022-06-20 23:31:10|10857.6|10854.8|10857.6|10854.8|10857.6|10854.8|10857.6|10854.8|0
1655767900000|2022-06-20 23:31:40|10858.7|10854.7|10858.7|10854.7|10858.7|10854.7|10858.7|10854.7|3
1655767910000|2022-06-20 23:31:50|10858.6|10855.8|10858.6|10855.8|10858.6|10855.8|10858.6|10855.8|0
1655767950000|2022-06-20 23:32:30|10857.9|10853.9|10857.7|10853.7|10857.9|10853.9|10857.7|10853.7|3
1655767960000|2022-06-20 23:32:40|10856.6|10853.8|10856.6|10853.8|10856.6|10853.8|10856.6|10853.8|1
1655767990000|2022-06-20 23:33:10|10857.7|10853.7|10856.6|10853.8|10857.7|10853.8|10856.6|10853.7|1
1655768090000|2022-06-20 23:34:50|10856.1|10853.3|10855.6|10852.8|10856.1|10853.3|10855.6|10852.8|4
1655768100000|2022-06-20 23:35:00|10855.1|10852.3|10855.6|10852.8|10855.6|10852.8|10855.1|10852.3|3
1655768110000|2022-06-20 23:35:10|10856|10853.2|10855.1|10852.3|10856|10853.2|10855.1|10852.3|1
1655768140000|2022-06-20 23:35:40|10855.5|10852.7|10855.6|10852.8|10855.6|10852.8|10855.5|10852.7|1
1655768150000|2022-06-20 23:35:50|||||||||1
1655768160000|2022-06-20 23:36:00|10856|10853.2|10855.6|10852.8|10856|10853.2|10855.6|10852.8|1
1655768170000|2022-06-20 23:36:10|10855.5|10852.7|10855.5|10852.7|10855.5|10852.7|10855.5|10852.7|0
1655768190000|2022-06-20 23:36:30|10856|10853.2|10856|10853.2|10856|10853.2|10856|10853.2|0
1655768210000|2022-06-20 23:36:50|10855.6|10852.8|10855.5|10852.7|10855.6|10852.8|10855.5|10852.7|3
1655768230000|2022-06-20 23:37:10|10856.4|10853.6|10857.5|10854.7|10857.5|10854.7|10856.4|10853.6|6
1655768250000|2022-06-20 23:37:30|10857.6|10853.6|10857.5|10854.7|10857.6|10854.7|10857.5|10853.6|0
1655768270000|2022-06-20 23:37:50|10858|10855.2|10856.5|10853.7|10858|10855.2|10856.5|10853.7|11
1655768280000|2022-06-20 23:38:00|10856.6|10852.6|10853.5|10850.7|10856.6|10853.2|10853.5|10850.7|9
1655768290000|2022-06-20 23:38:10|10854.6|10850.6|10854.5|10851.7|10854.6|10851.7|10854|10850.6|5
1655768300000|2022-06-20 23:38:20|10854.4|10851.6|10853.5|10850.7|10854.4|10851.6|10853.5|10850.7|4
1655768310000|2022-06-20 23:38:30|10854|10851.2|10853.5|10850.7|10854|10851.2|10853.5|10850.7|3
1655768330000|2022-06-20 23:38:50|10854.5|10851.7|10855.5|10852.7|10855.7|10852.7|10854.5|10851.7|6
1655768360000|2022-06-20 23:39:20|10855.6|10851.6|10854.5|10851.7|10855.6|10851.8|10854.5|10851.6|1
1655768370000|2022-06-20 23:39:30|10855|10852.2|10855.6|10851.6|10855.6|10852.7|10854.5|10851.6|1
1655768390000|2022-06-20 23:39:50|10855.5|10852.7|10855.5|10852.7|10855.5|10852.7|10855.5|10852.7|0
1655768400000|2022-06-20 23:40:00|||||||||1
1655768450000|2022-06-20 23:40:50|||||||||1
1655768460000|2022-06-20 23:41:00|10856.5|10853.7|10856.5|10853.7|10856.5|10853.7|10856.5|10853.7|3
1655768490000|2022-06-20 23:41:30|10856.6|10852.6|10856.6|10852.6|10856.6|10852.6|10856.6|10852.6|1
1655768500000|2022-06-20 23:41:40|10856.5|10853.7|10856.5|10853.7|10856.5|10853.7|10856.5|10853.7|0
1655768510000|2022-06-20 23:41:50|10856.6|10853.8|10856.5|10853.7|10856.6|10853.8|10856.5|10853.7|1
1655768540000|2022-06-20 23:42:20|10857.6|10853.6|10857.6|10853.6|10857.6|10853.6|10857.6|10853.6|1
1655768560000|2022-06-20 23:42:40|10857.5|10854.7|10857.5|10854.7|10857.5|10854.7|10857.5|10854.7|1
1655768570000|2022-06-20 23:42:50|||||||||1
1655768580000|2022-06-20 23:43:00|10856.6|10853.8|10856.5|10853.7|10856.6|10853.8|10856.5|10853.7|3
1655768590000|2022-06-20 23:43:10|10856.1|10853.3|10856.5|10853.7|10856.5|10853.7|10855.5|10852.7|3
1655768600000|2022-06-20 23:43:20|10856.7|10852.7|10856.7|10852.7|10856.7|10852.7|10856.7|10852.7|1
1655768620000|2022-06-20 23:43:40|10855.6|10852.8|10855.6|10852.8|10855.6|10852.8|10855.6|10852.8|0
1655768630000|2022-06-20 23:43:50|10856.5|10853.7|10856.5|10853.7|10856.5|10853.7|10856.5|10853.7|1
1655768640000|2022-06-20 23:44:00|10858.6|10854.6|10858.5|10855.7|10858.6|10855.7|10858.5|10854.6|4
1655768650000|2022-06-20 23:44:10|10858.4|10855.6|10858.4|10855.6|10858.4|10855.6|10858.4|10855.6|0
1655768690000|2022-06-20 23:44:50|10860.6|10856.6|10861.5|10858.7|10861.5|10858.7|10860|10856.6|6
1655768700000|2022-06-20 23:45:00|10861.9|10859.1|10860.5|10857.7|10861.9|10859.1|10860.5|10857.6|8
1655768710000|2022-06-20 23:45:10|10860.9|10858.1|10862.5|10858.5|10862.5|10858.7|10860.9|10858.1|2
1655768720000|2022-06-20 23:45:20|10861.7|10857.7|10861.6|10857.6|10861.7|10857.7|10861.6|10857.6|0
1655768730000|2022-06-20 23:45:30|10860.6|10857.8|10861.6|10857.6|10861.6|10857.8|10860.5|10857.6|1
1655768740000|2022-06-20 23:45:40|10861.4|10858.6|10861.4|10858.6|10861.5|10858.7|10861.4|10858.6|0
1655768780000|2022-06-20 23:46:20|||||||||1
1655768790000|2022-06-20 23:46:30|10861.6|10857.6|10859.5|10856.7|10861.6|10857.6|10859.5|10856.6|1
1655768810000|2022-06-20 23:46:50|||||||||1
1655768830000|2022-06-20 23:47:10|10859|10856.2|10858.5|10855.7|10859|10856.2|10858.5|10855.7|2
1655768840000|2022-06-20 23:47:20|||||||||2
1655768860000|2022-06-20 23:47:40|||||||||1
1655768870000|2022-06-20 23:47:50|10859.5|10856.7|10859.5|10856.7|10859.5|10856.7|10859.5|10856.7|1
1655768880000|2022-06-20 23:48:00|||||||||1
1655768890000|2022-06-20 23:48:10|10859.9|10857.1|10866.5|10863.7|10866.7|10863.7|10859.9|10857.1|24
1655768910000|2022-06-20 23:48:30|10869.5|10866.7|10867.5|10864.7|10869.7|10866.7|10867.5|10864.6|31
1655768920000|2022-06-20 23:48:40|10868.4|10865.6|10868.5|10865.7|10869.5|10866.7|10868.4|10864.6|6
1655768930000|2022-06-20 23:48:50|10868.1|10865.3|10868.5|10865.7|10868.5|10865.7|10867.6|10864.8|1
1655768940000|2022-06-20 23:49:00|10868.7|10864.7|10868.7|10864.7|10868.7|10864.7|10868.7|10864.7|3
1655768950000|2022-06-20 23:49:10|10868.4|10865.6|10868.6|10864.6|10868.6|10865.6|10868.4|10864.6|0
1655768960000|2022-06-20 23:49:20|10868.7|10864.7|10868.5|10865.7|10868.7|10865.7|10868.5|10864.7|0
1655768970000|2022-06-20 23:49:30|10868.6|10864.6|10868.6|10864.6|10868.6|10865.6|10867.5|10864.5|4
1655768980000|2022-06-20 23:49:40|10868.5|10865.7|10868.5|10865.7|10868.5|10865.7|10868.5|10865.7|0
1655768990000|2022-06-20 23:49:50|10868.9|10866.1|10868.5|10865.7|10869|10866.2|10868.5|10865.7|1
1655769010000|2022-06-20 23:50:10|10868.9|10866.1|10869|10866.2|10869|10866.2|10868.5|10864.6|5
1655769020000|2022-06-20 23:50:20|10868.5|10865.7|10869|10866.2|10869|10866.2|10868.5|10865.7|1
1655769030000|2022-06-20 23:50:30|10869.4|10866.6|10870.5|10867.7|10870.6|10867.7|10869.4|10866.5|4
1655769040000|2022-06-20 23:50:40|10871.5|10867.5|10871.5|10867.5|10872.5|10868.7|10870.9|10867.5|8
1655769050000|2022-06-20 23:50:50|10871.6|10867.6|10871.5|10868.7|10871.6|10868.7|10871|10867.6|1
1655769060000|2022-06-20 23:51:00|10872.5|10868.5|10870.5|10867.7|10872.5|10869.6|10870.5|10867.7|3
1655769070000|2022-06-20 23:51:10|10871.5|10867.5|10871.6|10867.6|10871.6|10867.7|10870.5|10867.5|0
1655769080000|2022-06-20 23:51:20|10870.5|10867.7|10870.5|10867.7|10870.5|10867.7|10870.5|10867.7|1
1655769090000|2022-06-20 23:51:30|10871.5|10868.7|10871.5|10868.7|10871.5|10868.7|10871.5|10868.7|1
1655769100000|2022-06-20 23:51:40|10872.5|10868.5|10870.5|10867.7|10872.5|10868.7|10870.5|10867.7|2
1655769110000|2022-06-20 23:51:50|10870.9|10868.1|10870.5|10867.7|10870.9|10868.1|10870.5|10867.7|1
1655769130000|2022-06-20 23:52:10|10870|10867.2|10870.5|10867.7|10870.5|10867.7|10870|10867.2|0
1655769140000|2022-06-20 23:52:20|10870|10867.2|10869.5|10866.7|10870|10867.2|10869.5|10866.7|2
1655769150000|2022-06-20 23:52:30|10869|10866.2|10869|10866.2|10869|10866.2|10869|10866.2|1
1655769160000|2022-06-20 23:52:40|10869.4|10866.6|10868.5|10865.7|10869.5|10866.7|10868.5|10865.7|3
1655769170000|2022-06-20 23:52:50|10868.6|10865.8|10869.5|10866.7|10869.5|10866.7|10868.6|10865.8|0
1655769180000|2022-06-20 23:53:00|10868.5|10865.7|10868.5|10865.7|10868.5|10865.7|10868.5|10865.7|0
1655769200000|2022-06-20 23:53:20|10867.5|10864.7|10868|10865.2|10868|10865.2|10867.5|10864.7|4
1655769210000|2022-06-20 23:53:30|10867.5|10864.7|10867|10864.2|10867.5|10864.7|10867|10864.2|1
1655769220000|2022-06-20 23:53:40|10868.4|10864.4|10868.4|10865.6|10868.5|10865.7|10867.5|10864.4|6
1655769230000|2022-06-20 23:53:50|10867.5|10864.7|10867.5|10864.7|10867.5|10864.7|10867.5|10864.7|2
1655769240000|2022-06-20 23:54:00|10867.3|10864.5|10867.5|10864.7|10867.5|10864.7|10867.3|10864.5|5
1655769250000|2022-06-20 23:54:10|10867.3|10864.5|10867.5|10864.7|10868.6|10865.1|10867.3|10864.5|11
1655769260000|2022-06-20 23:54:20|10868.4|10865.6|10866.5|10863.7|10868.4|10865.6|10866.5|10863.7|2
1655769270000|2022-06-20 23:54:30|10866|10863.2|10866|10863.2|10866.5|10863.7|10866|10863.2|1
1655769280000|2022-06-20 23:54:40|10866.5|10863.7|10867.6|10863.6|10867.6|10863.7|10866.5|10863.6|3
1655769290000|2022-06-20 23:54:50|10866.5|10863.7|10866.5|10863.7|10866.5|10863.7|10866.5|10863.7|0
1655769300000|2022-06-20 23:55:00|10867|10864.2|10866.5|10863.7|10867|10864.2|10866|10863.2|2
1655769310000|2022-06-20 23:55:10|10866|10863.2|10867.6|10863.6|10867.6|10863.7|10866|10863.2|1
1655769320000|2022-06-20 23:55:20|10865.5|10862.7|10865.6|10861.6|10865.6|10862.7|10865.5|10861.6|9
1655769340000|2022-06-20 23:55:40|10865.4|10862.6|10865.4|10862.6|10865.4|10862.6|10865.4|10862.6|0
1655769350000|2022-06-20 23:55:50|10865.5|10862.7|10864.5|10861.7|10865.6|10862.7|10864.5|10861.6|3
1655769360000|2022-06-20 23:56:00|10865.6|10861.6|10866.5|10863.7|10866.5|10863.7|10865.5|10861.6|4
1655769370000|2022-06-20 23:56:10|10867.5|10864.7|10867.4|10864.6|10867.6|10864.7|10867.4|10863.6|2
1655769390000|2022-06-20 23:56:30|10867.5|10864.7|10866.6|10862.6|10867.5|10864.7|10866.5|10862.6|1
1655769410000|2022-06-20 23:56:50|10866.5|10863.7|10866.5|10863.7|10866.5|10863.7|10866.5|10863.7|0
1655769420000|2022-06-20 23:57:00|10866.6|10862.6|10866.6|10862.6|10866.6|10862.6|10866.6|10862.6|0
1655769460000|2022-06-20 23:57:40|10865.5|10862.7|10865.4|10862.6|10865.5|10862.7|10865.4|10862.6|0
1655769470000|2022-06-20 23:57:50|10864.5|10860.5|10863.5|10859.5|10864.5|10860.5|10863.5|10859.5|3
1655769480000|2022-06-20 23:58:00|10863.4|10860.6|10863.4|10860.6|10863.4|10860.6|10863.4|10860.6|0
1655769500000|2022-06-20 23:58:20|||||||||1
1655769510000|2022-06-20 23:58:30|10863.5|10859.5|10863.5|10859.5|10863.5|10859.5|10863.5|10859.5|0
1655769520000|2022-06-20 23:58:40|10862.5|10859.7|10861.5|10857.5|10862.7|10859.7|10861.5|10857.5|0
1655769540000|2022-06-20 23:59:00|10860.1|10857.3|10860.4|10857.6|10860.4|10857.6|10860.1|10857.3|2
1655769550000|2022-06-20 23:59:10|10859.4|10856.6|10859.5|10855.5|10859.9|10857.1|10859.4|10855.5|4
1655769560000|2022-06-20 23:59:20|10859.4|10856.6|10858.6|10854.6|10859.6|10856.6|10858.4|10854.6|0
1655769580000|2022-06-20 23:59:40|10858.4|10855.6|10858.4|10855.6|10858.4|10855.6|10858.4|10855.6|0
1655769590000|2022-06-20 23:59:50|10858.6|10854.6|10857.6|10854.8|10858.9|10856.1|10857.6|10854.6|2
1655769600000|2022-06-21 00:00:00|10857.5|10854.7|10876.9|10874.1|10878.9|10876.1|10857.5|10854.7|246
1655769610000|2022-06-21 00:00:10|10876.5|10873.7|10878.3|10875.5|10878.6|10875.8|10876.3|10873|84
1655769620000|2022-06-21 00:00:20|10876.3|10873.5|10874.3|10871.5|10877.3|10874.5|10868.3|10865.5|38
1655769630000|2022-06-21 00:00:30|10874.5|10870.5|10872.3|10869.5|10874.5|10871.5|10872.3|10869.3|5
1655769640000|2022-06-21 00:00:40|10872.5|10868.5|10875.2|10872.4|10875.5|10872.5|10872.3|10868.5|21
1655769650000|2022-06-21 00:00:50|10875.7|10872.9|10875.3|10872.5|10878.8|10876|10875.3|10872.5|22
1655769660000|2022-06-21 00:01:00|10876.6|10873.8|10873.4|10870.6|10877.3|10874.5|10873.3|10869.4|33
1655769670000|2022-06-21 00:01:10|10873.3|10870.5|10877.3|10874.5|10877.3|10874.5|10873.3|10870.5|12
1655769680000|2022-06-21 00:01:20|10878.4|10874.4|10878.2|10875.4|10878.8|10876|10877.3|10874.4|13
1655769690000|2022-06-21 00:01:30|10878.3|10875.5|10876.5|10872.5|10878.5|10875.5|10875.4|10872.4|2
1655769700000|2022-06-21 00:01:40|10876.3|10873.5|10877.3|10874.5|10877.3|10874.5|10875.4|10872.5|2
1655769710000|2022-06-21 00:01:50|10877.4|10874.6|10895.2|10892.4|10895.6|10892.8|10877.4|10874.6|104
1655769720000|2022-06-21 00:02:00|10895.3|10892.5|10909.6|10906.8|10909.6|10906.8|10895.3|10892.5|115
1655769730000|2022-06-21 00:02:10|10909.1|10906.3|10901.1|10898.3|10909.1|10906.3|10900.2|10897.3|28
1655769740000|2022-06-21 00:02:20|10901.3|10897.3|10901.2|10898.4|10902.7|10899.9|10898.2|10895.3|17
1655769750000|2022-06-21 00:02:30|10899.7|10896.9|10898.3|10894.3|10902.3|10898.4|10898.2|10894.3|10
1655769760000|2022-06-21 00:02:40|10898.2|10895.4|10904.2|10901.4|10907.8|10902.4|10898.2|10894.3|38
1655769770000|2022-06-21 00:02:50|10905.2|10901.2|10917.5|10914.7|10919.1|10915.6|10904.2|10901.2|60
1655769780000|2022-06-21 00:03:00|10917.6|10914.8|10919|10916.2|10919.6|10916.8|10915.7|10912.9|32
1655769790000|2022-06-21 00:03:10|10919.1|10916.3|10921|10918.2|10921.2|10918.2|10919.1|10916.3|23
1655769800000|2022-06-21 00:03:20|10921.1|10917.1|10918|10915.2|10921.1|10917.7|10916.6|10913.8|63
1655769810000|2022-06-21 00:03:30|10918.1|10915.3|10914|10911.2|10918.5|10915.7|10914|10911.2|10
1655769820000|2022-06-21 00:03:40|10914.2|10910.2|10911|10908.2|10914.2|10910.8|10910|10907.2|16
1655769830000|2022-06-21 00:03:50|10911.1|10907.1|10911|10908.2|10911.5|10908.7|10910.5|10907.1|7
1655769840000|2022-06-21 00:04:00|10909.3|10906.5|10903.1|10900.3|10909.3|10906.5|10902.7|10899.9|57
1655769850000|2022-06-21 00:04:10|10903.5|10900.7|10909.1|10905.1|10909.2|10906.2|10902.6|10899.8|27
1655769860000|2022-06-21 00:04:20|10908|10905.2|10911|10908.2|10911.5|10908.7|10906.5|10903.7|31
1655769870000|2022-06-21 00:04:30|10910.6|10907.8|10912.5|10909.7|10913.4|10910.6|10910.6|10907.8|12
1655769880000|2022-06-21 00:04:40|10912|10909.2|10912.6|10909.8|10913|10910.2|10912|10909.2|4
1655769890000|2022-06-21 00:04:50|10912.5|10909.7|10922|10919.2|10922.5|10919.7|10912.5|10909.7|58
1655769900000|2022-06-21 00:05:00|10922.5|10919.7|10922|10919.2|10922.5|10919.7|10921.4|10918.1|63
1655769910000|2022-06-21 00:05:10|10925.2|10922.4|10929.5|10926.7|10930|10927.2|10924.5|10921.7|114
1655769920000|2022-06-21 00:05:20|10928.5|10925.7|10929.5|10926.7|10929.5|10926.7|10928.5|10925.7|16
1655769930000|2022-06-21 00:05:30|10930|10927.2|10942.9|10940.1|10943|10940.1|10929.5|10926.7|176
1655769940000|2022-06-21 00:05:40|10943.3|10940.5|10947.8|10945|10950.9|10948|10942.9|10940.1|139
1655769950000|2022-06-21 00:05:50|10949.5|10946.7|10953.8|10951|10955.1|10952.3|10947.7|10944.9|99
1655769960000|2022-06-21 00:06:00|10954.8|10950.8|10957.8|10955|10959.8|10956.9|10954.7|10950.8|48
1655769970000|2022-06-21 00:06:10|10958.3|10955.5|10959.8|10957|10960.3|10957.5|10955.7|10952.9|57
1655769980000|2022-06-21 00:06:20|10959.3|10956.5|10959.2|10956.4|10959.8|10957|10957|10954.2|24
1655769990000|2022-06-21 00:06:30|10959.3|10956.5|10958.9|10956.1|10960.2|10957.4|10958.3|10955.5|15
1655770000000|2022-06-21 00:06:40|10959.8|10957|10955.8|10953|10959.8|10957|10955.8|10953|21
1655770010000|2022-06-21 00:06:50|10956.6|10953.8|10959.8|10957|10959.8|10957|10955.6|10952.8|21
1655770020000|2022-06-21 00:07:00|10959.3|10956.5|10951.4|10948.6|10960.3|10957.5|10951.4|10948.6|57
1655770030000|2022-06-21 00:07:10|10951|10948.2|10945.9|10943.1|10951|10948.2|10945|10940.6|11
1655770040000|2022-06-21 00:07:20|10945|10942.2|10941.9|10939.1|10946.8|10944|10941.9|10938.6|21
1655770050000|2022-06-21 00:07:30|10942.9|10938.9|10941.9|10939.1|10943.4|10940.6|10941.9|10938.9|5
1655770060000|2022-06-21 00:07:40|10940.9|10938.1|10942.9|10940.1|10943|10940.1|10940.9|10938.1|6
1655770070000|2022-06-21 00:07:50|10943.3|10940.5|10944.9|10942.1|10946|10942.1|10943|10940.2|9
1655770080000|2022-06-21 00:08:00|10945.9|10943.1|10944|10940|10945.9|10943.1|10940.9|10938.1|14
1655770090000|2022-06-21 00:08:10|10943.9|10939.9|10937|10934.2|10943.9|10940.1|10937|10934.1|14
1655770100000|2022-06-21 00:08:20|10936.9|10934.1|10938.4|10935.6|10938.9|10936.1|10936.9|10933.9|6
1655770110000|2022-06-21 00:08:30|10938.1|10934.1|10938.9|10936.1|10939|10936.1|10937.5|10934.1|4
1655770120000|2022-06-21 00:08:40|10937.8|10935|10943|10939|10944.1|10941.1|10937.8|10935|21
1655770130000|2022-06-21 00:08:50|10941.1|10938.3|10939|10936.2|10942.1|10939.1|10939|10936.2|10
1655770140000|2022-06-21 00:09:00|10938.9|10936.1|10938.9|10936.1|10938.9|10936.1|10938.4|10935.6|1
1655770150000|2022-06-21 00:09:10|10939.4|10936.6|10937.9|10935.1|10939.9|10937.1|10937.4|10934.6|12
1655770160000|2022-06-21 00:09:20|10937.5|10934.7|10935.9|10933.1|10937.5|10934.7|10935.4|10932.6|9
1655770170000|2022-06-21 00:09:30|10935.7|10932.9|10934.3|10931.5|10936|10932.9|10933.9|10930.9|14
1655770180000|2022-06-21 00:09:40|10934.9|10932.1|10936.9|10934.1|10936.9|10934.1|10934.9|10932.1|8
1655770190000|2022-06-21 00:09:50|10936.5|10933.7|10938.9|10936.1|10940.1|10937.1|10936.4|10933.6|17
1655770200000|2022-06-21 00:10:00|10939.9|10937.1|10940.9|10938.1|10941.1|10938.3|10938.9|10935.9|5
1655770210000|2022-06-21 00:10:10|10940|10937.2|10936.9|10934.1|10940|10937.2|10936.9|10934.1|12
1655770220000|2022-06-21 00:10:20|10936|10933.2|10934.9|10932.1|10936|10933.2|10934.9|10932.1|10
1655770230000|2022-06-21 00:10:30|10933.6|10930.8|10934.9|10932.1|10935.9|10933.1|10930.9|10928.1|41
1655770240000|2022-06-21 00:10:40|10933.9|10931.1|10933.9|10931.1|10933.9|10931.1|10933.9|10931.1|5
1655770250000|2022-06-21 00:10:50|10934|10930|10936|10932|10936.4|10933.6|10933.9|10930|48
1655770260000|2022-06-21 00:11:00|10934.9|10932.1|10930.4|10927.6|10934.9|10932.1|10929.9|10927.1|45
1655770270000|2022-06-21 00:11:10|10930.9|10928.1|10931.9|10929.1|10932.9|10930.1|10930.9|10928.1|19
1655770280000|2022-06-21 00:11:20|10932.8|10930|10933.9|10931.1|10936|10933.1|10932.8|10929.9|24
1655770290000|2022-06-21 00:11:30|10932.9|10930.1|10933.9|10931.1|10933.9|10931.1|10932.9|10930.1|2
1655770300000|2022-06-21 00:11:40|10935|10931|10937.9|10935.1|10942|10939.1|10934.8|10931|32
1655770310000|2022-06-21 00:11:50|10937.4|10934.6|10940.9|10938.1|10942.7|10939.9|10936.9|10934.1|15
1655770320000|2022-06-21 00:12:00|10941.3|10938.5|10941.9|10939.1|10944.9|10942.1|10941.3|10938.5|18
1655770330000|2022-06-21 00:12:10|10941.7|10938.9|10939.8|10937|10943.2|10940.4|10939.8|10937|28
1655770340000|2022-06-21 00:12:20|10941.1|10938.3|10945.2|10942.4|10947.3|10943.4|10941.1|10938.3|28
1655770350000|2022-06-21 00:12:30|10946.1|10943.3|10947.8|10943.8|10950.8|10947.4|10945.2|10942.4|17
1655770360000|2022-06-21 00:12:40|10946.8|10944|10945.8|10941.8|10946.8|10944|10945.8|10941.8|5
1655770370000|2022-06-21 00:12:50|10944.7|10941.9|10944.7|10941.9|10945.2|10942.4|10944.7|10941.9|2
1655770380000|2022-06-21 00:13:00|10945.2|10942.4|10944.7|10941.9|10945.2|10942.4|10942.7|10939.9|13
1655770390000|2022-06-21 00:13:10|10943.9|10941.1|10942.7|10939.9|10945.8|10942|10942.7|10939.9|7
1655770400000|2022-06-21 00:13:20|10943.7|10940.9|10945.7|10942.9|10945.8|10942.9|10943.7|10940.9|9
1655770410000|2022-06-21 00:13:30|10946.8|10942.8|10943.7|10940.9|10947.2|10944.4|10942.7|10939.9|35
1655770420000|2022-06-21 00:13:40|10944.2|10941.4|10944.7|10941.9|10945.7|10942.9|10941.8|10939|13
1655770430000|2022-06-21 00:13:50|10945.6|10942.8|10947.7|10944.9|10947.7|10944.9|10945.3|10942.5|9
1655770440000|2022-06-21 00:14:00|10947.3|10944.5|10943.9|10941.1|10947.8|10944.9|10941.1|10938.3|92
1655770450000|2022-06-21 00:14:10|10943.7|10940.9|10947.9|10943.9|10948.3|10944.9|10943.7|10940.3|58
1655770460000|2022-06-21 00:14:20|10946.8|10944|10943.7|10940.9|10947.7|10944.9|10941.7|10938|116
1655770470000|2022-06-21 00:14:30|10943.8|10939.8|10941.9|10937.9|10945.2|10941.9|10940.3|10936.9|125
1655770480000|2022-06-21 00:14:40|10940.7|10938.1|10938.4|10935.6|10942.7|10939.9|10937.9|10935.1|105
1655770490000|2022-06-21 00:14:50|10939.7|10936.9|10938.4|10935.6|10939.9|10937.1|10937.4|10934.6|19
1655770500000|2022-06-21 00:15:00|10938.9|10936.1|10940.4|10937.6|10940.9|10938.1|10937.5|10934.7|91
1655770510000|2022-06-21 00:15:10|10940.9|10938.1|10939.4|10936.6|10940.9|10938.1|10938.1|10935.3|17
1655770520000|2022-06-21 00:15:20|10939.9|10937.1|10939.9|10937.1|10940.8|10938|10939.9|10937.1|9
1655770530000|2022-06-21 00:15:30|10939.4|10936.6|10938.5|10935.7|10939.4|10936.6|10938.5|10935.7|4
1655770540000|2022-06-21 00:15:40|10937.5|10934.7|10933.9|10931.1|10937.5|10934.7|10931.9|10929.1|62
1655770550000|2022-06-21 00:15:50|10933.5|10930.7|10940|10937.2|10940.4|10937.6|10933.4|10930.6|32
1655770560000|2022-06-21 00:16:00|10939.9|10937.1|10934|10931.2|10943.6|10940.6|10932|10929.1|113
1655770570000|2022-06-21 00:16:10|10935|10932.2|10936|10933.2|10936.1|10933.2|10933|10930.1|24
1655770580000|2022-06-21 00:16:20|10935.1|10932.3|10936|10933.2|10936.1|10933.2|10931|10928.2|14
1655770590000|2022-06-21 00:16:30|10936.5|10933.7|10933|10930.2|10936.5|10933.7|10932|10929|26
1655770600000|2022-06-21 00:16:40|10932.1|10929.3|10933|10930.2|10933|10930.2|10932|10929.2|4
1655770610000|2022-06-21 00:16:50|10932|10929.2|10930|10927.2|10932|10929.2|10929.5|10926.7|25
1655770620000|2022-06-21 00:17:00|10931|10928.2|10934|10931.2|10935.6|10931.2|10929.5|10926.7|87
1655770630000|2022-06-21 00:17:10|10933|10930.2|10933|10930.2|10938.9|10936.1|10930.2|10927|76
1655770640000|2022-06-21 00:17:20|10933.4|10930.6|10936.5|10933.7|10937|10934.2|10932.9|10930.1|74
1655770650000|2022-06-21 00:17:30|10937|10934.2|10945.4|10942.6|10947.9|10945.1|10937|10934.2|127
1655770660000|2022-06-21 00:17:40|10945.9|10943.1|10944.9|10942.1|10947|10943.9|10944.9|10942.1|20
1655770670000|2022-06-21 00:17:50|10945.9|10941.9|10945.8|10943|10946|10943.1|10944.9|10941.9|0
1655770680000|2022-06-21 00:18:00|10945.3|10942.5|10945.8|10943|10945.8|10943|10945.3|10942.5|1
1655770690000|2022-06-21 00:18:10|10946.2|10943.4|10944.3|10941.5|10946.2|10943.4|10942|10939.2|13
1655770700000|2022-06-21 00:18:20|10944.8|10942|10942|10939.2|10945.3|10942.5|10942|10939.2|8
1655770710000|2022-06-21 00:18:30|10941.8|10939|10939.8|10937|10941.8|10939|10939.4|10936.6|3
1655770720000|2022-06-21 00:18:40|10940.8|10938|10939.8|10937|10941.3|10938.5|10939.3|10936.5|5
1655770730000|2022-06-21 00:18:50|10939|10936.2|10938.8|10936|10939.3|10936.5|10937.3|10934.5|12
1655770740000|2022-06-21 00:19:00|10939.8|10937|10942.3|10939.5|10942.3|10939.5|10939.8|10937|1
1655770750000|2022-06-21 00:19:10|10942.8|10940|10940.9|10938.1|10942.8|10940|10940.9|10938|2
1655770760000|2022-06-21 00:19:20|10942|10938|10941.8|10939|10942|10939|10941.8|10938|0
1655770770000|2022-06-21 00:19:30|10942|10938|10941.8|10939|10942|10939|10941.8|10938|1
1655770780000|2022-06-21 00:19:40|10941.4|10938.6|10941.8|10939|10941.8|10939|10940.5|10937.7|4
1655770790000|2022-06-21 00:19:50|10942.8|10940|10940.8|10938|10942.9|10940.1|10939.4|10936.6|11
1655770800000|2022-06-21 00:20:00|10941.3|10938.5|10940.8|10938|10941.3|10938.5|10940.8|10938|4
1655770810000|2022-06-21 00:20:10|10941.4|10938.6|10939.8|10937|10941.9|10939|10937.8|10935|12
1655770830000|2022-06-21 00:20:30|10938.8|10936|10939|10936.2|10940|10937|10936.8|10934|19
1655770840000|2022-06-21 00:20:40|10938.8|10936|10938.8|10936|10938.8|10936|10937.8|10935|6
1655770850000|2022-06-21 00:20:50|10939|10935|10939.8|10937|10939.8|10937|10937.8|10935|2
1655770860000|2022-06-21 00:21:00|10936.8|10934|10936.8|10934|10937|10934|10935.8|10933|22
1655770870000|2022-06-21 00:21:10|10935|10932.2|10934.8|10932|10935.3|10932.5|10934.3|10931.5|4
1655770880000|2022-06-21 00:21:20|10935.3|10932.5|10934.8|10932|10935.3|10932.5|10934.4|10931.6|6
1655770890000|2022-06-21 00:21:30|10933.4|10930.6|10933.8|10931|10934.3|10931.5|10932.8|10929.9|6
1655770900000|2022-06-21 00:21:40|10933.4|10930.6|10937.7|10934.9|10937.7|10934.9|10933.4|10930.6|8
1655770910000|2022-06-21 00:21:50|10937.8|10935|10939.8|10937|10940.3|10937.5|10937.4|10934.6|7
1655770920000|2022-06-21 00:22:00|10940.8|10938|10939.8|10937|10940.9|10938|10939.8|10936.9|8
1655770930000|2022-06-21 00:22:10|10939.3|10936.5|10939.3|10936.5|10939.3|10936.5|10939.3|10936.5|0
1655770940000|2022-06-21 00:22:20|10938.9|10936.1|10936.9|10934.1|10940|10937|10936.8|10933.9|14
1655770950000|2022-06-21 00:22:30|10936.8|10934|10940.9|10938.1|10941.3|10938.5|10936.8|10934|11
1655770960000|2022-06-21 00:22:40|10941.9|10937.9|10941.8|10939|10943.3|10940.5|10941.3|10937.9|16
1655770970000|2022-06-21 00:22:50|10943.5|10940.7|10943.8|10941|10943.8|10941|10943.3|10940.5|22
1655770980000|2022-06-21 00:23:00|10943.3|10940.5|10946.8|10944|10948|10945|10943.3|10940.5|26
1655770990000|2022-06-21 00:23:10|10945.9|10943.1|10945.8|10943|10947.3|10944.5|10944.8|10941.9|12
1655771000000|2022-06-21 00:23:20|10946.3|10943.5|10956.8|10954|10956.8|10954|10945.8|10943|102
1655771010000|2022-06-21 00:23:30|10957.9|10953.9|10956.7|10953.9|10958.2|10955.4|10954.9|10952.1|18
1655771020000|2022-06-21 00:23:40|10956.8|10954|10955.3|10952.5|10957.2|10954.4|10955.3|10952.5|6
1655771030000|2022-06-21 00:23:50|10955.8|10953|10954.8|10952|10955.8|10953|10954.4|10951.6|5
1655771040000|2022-06-21 00:24:00|10954.9|10950.9|10955.8|10953|10956.3|10953.5|10952.8|10950|26
1655771060000|2022-06-21 00:24:20|||||||||1
1655771070000|2022-06-21 00:24:30|10955.3|10952.5|10956.3|10953.5|10956.8|10954|10954.8|10952|26
1655771080000|2022-06-21 00:24:40|10956.4|10953.6|10963.3|10960.5|10964|10961|10956.4|10953.6|85
1655771090000|2022-06-21 00:24:50|10962.8|10960|10960.2|10957.4|10963.9|10960|10958.1|10955.3|36
1655771100000|2022-06-21 00:25:00|10959.7|10956.9|10956.2|10953.4|10959.7|10956.9|10956.2|10953.4|31
1655771110000|2022-06-21 00:25:10|10958.7|10955.9|10957.7|10954.9|10959.7|10956.4|10956.7|10953.9|39
1655771120000|2022-06-21 00:25:20|10957.6|10954.8|10956.7|10953.9|10957.6|10954.8|10956.7|10953.9|1
1655771130000|2022-06-21 00:25:30|10957.6|10954.8|10956.1|10953.3|10957.8|10954.9|10955.7|10952.8|14
1655771140000|2022-06-21 00:25:40|10956.2|10953.4|10954.7|10951.9|10956.2|10953.4|10954.7|10951.8|7
1655771150000|2022-06-21 00:25:50|10955.7|10952.9|10957.2|10954.4|10957.7|10954.9|10955.6|10952.8|30
1655771160000|2022-06-21 00:26:00|10956.7|10953.9|10955.2|10952.4|10964.7|10961.9|10954.2|10951.4|87
1655771170000|2022-06-21 00:26:10|10954.7|10951.9|10955.2|10952.4|10955.2|10952.4|10954.2|10951.4|45
1655771180000|2022-06-21 00:26:20|10955.1|10952.3|10957.6|10954.8|10957.6|10954.8|10955.1|10952.3|23
1655771190000|2022-06-21 00:26:30|10958|10955.2|10961.4|10958.6|10961.4|10958.6|10957.2|10954.4|35
1655771200000|2022-06-21 00:26:40|10960.9|10958.1|10958.4|10955.6|10960.9|10958.1|10957|10954.2|33
1655771210000|2022-06-21 00:26:50|10958.9|10956.1|10958.9|10956.1|10960.3|10957.5|10958.9|10956.1|4
1655771220000|2022-06-21 00:27:00|10959.1|10956.3|10959.6|10956.8|10966.4|10963|10957.1|10954.3|162
1655771230000|2022-06-21 00:27:10|10960.6|10956.6|10959.4|10956.6|10961.4|10958.2|10957.6|10954.8|107
1655771240000|2022-06-21 00:27:20|10958.5|10955.7|10956.4|10953.6|10959.6|10956.6|10955.5|10952.7|36
1655771250000|2022-06-21 00:27:30|10956.6|10952.6|10954.4|10951.6|10956.6|10953.2|10953.9|10951.1|51
1655771260000|2022-06-21 00:27:40|10954.5|10951.7|10954.9|10952.1|10956.4|10953.6|10953.9|10951.1|51
1655771270000|2022-06-21 00:27:50|10954.8|10952|10956.4|10953.6|10956.4|10953.6|10953.9|10951.1|8
1655771280000|2022-06-21 00:28:00|10956.9|10954.1|10955.4|10952.6|10956.9|10954.1|10955.4|10952.6|5
1655771290000|2022-06-21 00:28:10|10954.9|10952.1|10954.4|10951.6|10955.4|10952.6|10954.4|10951.6|8
1655771300000|2022-06-21 00:28:20|10953.9|10951.1|10954.4|10951.6|10955.4|10952.6|10953.9|10951.1|30
1655771310000|2022-06-21 00:28:30|10953.9|10951.1|10953.9|10951.1|10954.9|10952.1|10953.9|10951.1|3
1655771320000|2022-06-21 00:28:40|10954.8|10952|10949.4|10946.6|10955.4|10952.6|10949|10946.2|85
1655771330000|2022-06-21 00:28:50|10949.9|10947.1|10952.9|10950.1|10952.9|10950.1|10948.9|10946.1|37
1655771340000|2022-06-21 00:29:00|10951.9|10949.1|10953.6|10949.6|10954.4|10951.6|10949|10946.2|30
1655771350000|2022-06-21 00:29:10|10952.4|10948.6|10949.4|10946.6|10952.4|10948.6|10949.4|10946.5|4
1655771360000|2022-06-21 00:29:20|10949.9|10947.1|10949.5|10946.7|10950.4|10947.6|10949.5|10946.7|7
1655771370000|2022-06-21 00:29:30|10949.4|10946.6|10947.4|10944.6|10949.9|10947.1|10947.1|10944.3|40
1655771380000|2022-06-21 00:29:40|10948.5|10944.5|10950.4|10947.6|10950.4|10947.6|10948.4|10944.5|7
1655771390000|2022-06-21 00:29:50|10950.5|10947.7|10949.9|10947.1|10951.4|10948.6|10949.9|10947.1|6
1655771400000|2022-06-21 00:30:00|10950.3|10947.5|10953.4|10950.6|10953.9|10951.1|10949.4|10946.6|10
1655771410000|2022-06-21 00:30:10|10954.4|10951.6|10955.8|10953|10957.4|10954.6|10954.4|10951.6|14
1655771420000|2022-06-21 00:30:20|10955.9|10953.1|10958|10955.2|10958.4|10955.6|10955.4|10952.6|6
1655771430000|2022-06-21 00:30:30|10957.9|10955.1|10958.4|10955.6|10959.9|10957.1|10954.4|10951.6|47
1655771440000|2022-06-21 00:30:40|10958|10955.2|10961.5|10958.7|10962.4|10959.6|10957.9|10955.1|17
1655771450000|2022-06-21 00:30:50|10961.9|10959.1|10967.5|10964.7|10967.5|10964.7|10961.5|10958.7|61
1655771460000|2022-06-21 00:31:00|10967.4|10964.6|10967.4|10964.6|10967.8|10965|10967.4|10964.6|33
1655771470000|2022-06-21 00:31:10|10966.5|10963.7|10975|10972.2|10976.4|10973.6|10966.4|10963.6|220
1655771480000|2022-06-21 00:31:20|10974.3|10971.5|10973.2|10970.4|10975.3|10972.5|10971.4|10968.6|40
1655771490000|2022-06-21 00:31:30|10973.3|10970.5|10973.8|10971|10973.8|10971|10971.4|10968.6|22
1655771500000|2022-06-21 00:31:40|10973.3|10970.5|10973.2|10970.4|10973.8|10971|10972.8|10970|20
1655771510000|2022-06-21 00:31:50|10973.3|10970.5|10972.2|10969.4|10973.3|10970.5|10970.3|10967.5|38
1655771520000|2022-06-21 00:32:00|10972.3|10969.5|10968.3|10965.5|10972.8|10970|10968.3|10965.5|5
1655771530000|2022-06-21 00:32:10|10968.8|10966|10969.3|10966.5|10969.6|10966.8|10967.3|10964.5|10
1655771540000|2022-06-21 00:32:20|10969.7|10966.9|10971.3|10968.5|10971.3|10968.5|10969.7|10966.9|4
1655771550000|2022-06-21 00:32:30|10971.7|10968.9|10971.8|10969|10971.8|10969|10971.7|10968.9|3
1655771560000|2022-06-21 00:32:40|10971.7|10968.9|10969.3|10966.5|10971.7|10968.9|10968.9|10966.1|10
1655771570000|2022-06-21 00:32:50|10969.4|10966.6|10970.3|10967.5|10970.3|10967.5|10969.3|10966.5|9
1655771580000|2022-06-21 00:33:00|10969.9|10967.1|10968.3|10965.5|10969.9|10967.1|10967.3|10964.5|11
1655771590000|2022-06-21 00:33:10|10967.8|10965|10974.3|10971.5|10974.3|10971.5|10967.3|10964.5|44
1655771600000|2022-06-21 00:33:20|10974.7|10971.9|10975.7|10972.9|10975.7|10972.9|10974.3|10971.5|34
1655771610000|2022-06-21 00:33:30|10975.8|10973|10981.8|10979|10981.8|10979|10975.8|10973|134
1655771620000|2022-06-21 00:33:40|10980.9|10978.1|10984.8|10982|10987.2|10984.4|10979.8|10977|77
1655771630000|2022-06-21 00:33:50|10984.3|10981.5|10984.3|10981.5|10984.7|10981.9|10983.3|10980.3|16
1655771640000|2022-06-21 00:34:00|10984.2|10981.4|10979.3|10976.5|10984.2|10981.4|10979.3|10976.5|14
1655771650000|2022-06-21 00:34:10|10978.4|10975.6|10979.2|10976.4|10980.3|10977.5|10978.3|10975.5|9
1655771660000|2022-06-21 00:34:20|10979.3|10976.5|10981.3|10978.5|10984.4|10979.4|10979.3|10975.5|26
1655771670000|2022-06-21 00:34:30|10982.3|10978.3|10984.2|10981.4|10984.4|10981.4|10981.3|10978.3|8
1655771680000|2022-06-21 00:34:40|10982.9|10980.1|10981.3|10978.5|10983.8|10981|10981.3|10978.5|22
1655771690000|2022-06-21 00:34:50|10979.8|10977|10979.3|10976.5|10980.8|10978|10979.2|10976.4|8
1655771700000|2022-06-21 00:35:00|10979.8|10977|10981.3|10978.5|10981.8|10979|10978.1|10975.3|28
1655771710000|2022-06-21 00:35:10|10981.7|10978.9|10979.3|10976.5|10982.3|10979.5|10977.8|10975|10
1655771720000|2022-06-21 00:35:20|10978.8|10976|10978.3|10975.5|10979.2|10976.4|10978.3|10975.5|2
1655771730000|2022-06-21 00:35:30|10977.8|10975|10976.3|10973.5|10977.8|10975|10975.8|10973|8
1655771740000|2022-06-21 00:35:40|10977.3|10974.5|10976.3|10973.5|10977.3|10974.5|10976.3|10973.5|4
1655771750000|2022-06-21 00:35:50|10975.8|10973|10975.3|10972.5|10975.8|10973|10973.7|10970.9|17
1655771760000|2022-06-21 00:36:00|10977.8|10975|10978.8|10976|10979.4|10976.5|10976.8|10974|32
1655771770000|2022-06-21 00:36:10|10978.3|10975.5|10977.3|10974.5|10980.2|10977.4|10975.8|10973|19
1655771780000|2022-06-21 00:36:20|10976.8|10974|10976.3|10973.5|10976.8|10974|10976.3|10973.5|0
1655771790000|2022-06-21 00:36:30|10975.4|10972.6|10972.3|10969.5|10975.6|10972.8|10969.8|10967|58
1655771800000|2022-06-21 00:36:40|10971.5|10967.5|10975.3|10972.5|10975.7|10972.9|10971.5|10967|29
1655771810000|2022-06-21 00:36:50|10974.3|10971.5|10974.3|10971.5|10974.3|10971.5|10973.4|10969.4|12
1655771820000|2022-06-21 00:37:00|10974.8|10972|10975.3|10972.5|10977.3|10974.5|10973.8|10971|15
1655771830000|2022-06-21 00:37:10|10974.8|10972|10969.7|10966.9|10974.8|10972|10969.7|10966.9|26
1655771840000|2022-06-21 00:37:20|10970.2|10967.4|10973.2|10970.4|10973.7|10970.9|10970.2|10967.4|4
1655771850000|2022-06-21 00:37:30|10972.7|10969.9|10972.7|10969.9|10973.7|10970.9|10972.3|10969.5|3
1655771860000|2022-06-21 00:37:40|10972.3|10969.5|10972.7|10969.9|10972.7|10969.9|10972.2|10969.4|10
1655771870000|2022-06-21 00:37:50|10971.8|10969|10973.7|10970.9|10973.7|10970.9|10971.2|10968.4|6
1655771880000|2022-06-21 00:38:00|10975.1|10972.3|10976.2|10973.4|10976.2|10973.4|10975.1|10972.3|5
1655771890000|2022-06-21 00:38:10|||||||||6
1655771900000|2022-06-21 00:38:20|10976.4|10972.4|10973.2|10970.4|10976.4|10973.4|10973.2|10970.4|14
1655771910000|2022-06-21 00:38:30|10974.3|10970.3|10975.2|10972.4|10975.2|10972.4|10974.2|10970.3|24
1655771920000|2022-06-21 00:38:40|10975.4|10971.4|10976.2|10973.4|10976.3|10973.4|10974.2|10971.3|11
1655771930000|2022-06-21 00:38:50|10975.2|10972.4|10975.2|10972.4|10975.2|10972.4|10974.2|10971.4|4
1655771940000|2022-06-21 00:39:00|10974.7|10971.9|10975.2|10972.4|10975.4|10972.4|10974.3|10971.4|6
1655771950000|2022-06-21 00:39:10|10974.7|10971.9|10978.2|10975.4|10979.2|10976.4|10974.7|10971.9|15
1655771960000|2022-06-21 00:39:20|10980.7|10977.9|10980.2|10977.4|10981.3|10978.5|10979.7|10976.9|25
1655771970000|2022-06-21 00:39:30|10979.7|10976.9|10978.2|10975.4|10979.8|10977|10978.2|10975.4|7
1655771980000|2022-06-21 00:39:40|10978.7|10975.9|10978.2|10975.4|10978.7|10975.9|10978.2|10975.4|3
1655771990000|2022-06-21 00:39:50|10977.2|10974.4|10976.2|10973.4|10977.3|10974.4|10975.3|10972.4|17
1655772000000|2022-06-21 00:40:00|10976.7|10973.9|10977.2|10974.4|10978.2|10975.4|10976.7|10973.9|5
1655772010000|2022-06-21 00:40:10|10976.7|10973.9|10978.2|10975.4|10978.2|10975.4|10976.2|10973.4|2
1655772020000|2022-06-21 00:40:20|10977.8|10975|10970.3|10966.3|10977.8|10975|10969.2|10966.3|38
1655772030000|2022-06-21 00:40:30|10969.2|10966.4|10974.2|10971.4|10974.7|10971.9|10969.2|10966.4|15
1655772040000|2022-06-21 00:40:40|10973.4|10970.6|10973.2|10970.4|10973.4|10970.6|10973.2|10970.4|2
1655772050000|2022-06-21 00:40:50|10974.2|10971.4|10978.2|10975.4|10978.2|10975.4|10974.2|10971.4|6
1655772060000|2022-06-21 00:41:00|10978.7|10975.9|10981.8|10979|10984.1|10981.3|10978.7|10975.9|20
1655772070000|2022-06-21 00:41:10|10981.7|10978.9|10979.2|10976.4|10981.7|10978.9|10979.2|10976.4|5
1655772080000|2022-06-21 00:41:20|10978.4|10975.6|10978.7|10975.9|10979.2|10976.4|10977.2|10974.4|15
1655772090000|2022-06-21 00:41:30|10978.2|10975.4|10978.1|10975.3|10979.2|10976.4|10977.2|10974.4|1
1655772100000|2022-06-21 00:41:40|10978.2|10975.4|10976.2|10973.4|10978.2|10975.4|10975.8|10973|2
1655772110000|2022-06-21 00:41:50|10974.5|10971.7|10973.2|10970.4|10974.7|10971.9|10973.2|10969.4|1
1655772120000|2022-06-21 00:42:00|10973.4|10969.4|10973.2|10970.4|10974.2|10971.4|10972.3|10969.4|7
1655772130000|2022-06-21 00:42:10|10972.7|10969.9|10972.2|10969.4|10973.2|10970.4|10971.2|10968.4|13
1655772140000|2022-06-21 00:42:20|10971.8|10969|10975.3|10972.5|10976.7|10973.9|10969.2|10966.4|38
1655772150000|2022-06-21 00:42:30|10975.2|10972.4|10974.7|10971.9|10976.4|10973.4|10973.2|10970.4|2
1655772160000|2022-06-21 00:42:40|10975.2|10972.4|10974.2|10971.4|10975.2|10972.4|10973.3|10970.5|1
1655772170000|2022-06-21 00:42:50|10973.7|10970.9|10974.2|10971.4|10974.2|10971.4|10973.2|10970.4|1
1655772180000|2022-06-21 00:43:00|10973.8|10971|10973.2|10970.4|10973.8|10971|10969.2|10966.4|22
1655772190000|2022-06-21 00:43:10|10974.4|10971.4|10972.2|10969.4|10974.4|10971.4|10971.2|10968.3|5
1655772200000|2022-06-21 00:43:20|10973.1|10970.3|10972.2|10969.4|10973.7|10970.9|10970.2|10967.3|8
1655772210000|2022-06-21 00:43:30|10971.8|10969|10971.7|10968.9|10971.8|10969|10971.2|10968.4|1
1655772220000|2022-06-21 00:43:40|10971.3|10968.5|10970.7|10967.9|10971.3|10968.5|10970.7|10967.9|3
1655772230000|2022-06-21 00:43:50|10971.2|10968.4|10969.2|10966.4|10971.2|10968.4|10968.2|10965.4|10
1655772240000|2022-06-21 00:44:00|10969.1|10966.3|10972.2|10969.4|10972.2|10969.4|10968.2|10965.4|20
1655772250000|2022-06-21 00:44:10|10970.7|10967.9|10970.7|10967.9|10970.7|10967.9|10970.7|10967.9|5
1655772260000|2022-06-21 00:44:20|10971.2|10968.4|10974.2|10971.4|10974.2|10971.4|10971.2|10968.4|8
1655772270000|2022-06-21 00:44:30|10974.7|10971.9|10972.2|10969.4|10974.7|10971.9|10972.2|10969.4|2
1655772280000|2022-06-21 00:44:40|10973.4|10970.4|10970.7|10967.9|10973.4|10970.4|10970.7|10967.9|1
1655772290000|2022-06-21 00:44:50|10971.1|10968.3|10971.2|10968.4|10971.2|10968.4|10970.7|10967.9|4
1655772300000|2022-06-21 00:45:00|10970.8|10968|10973.2|10970.4|10974.1|10971.3|10970.2|10967.4|12
1655772310000|2022-06-21 00:45:10|10974.1|10971.3|10974.2|10971.4|10974.2|10971.4|10974.1|10971.3|1
1655772320000|2022-06-21 00:45:20|10975.1|10972.3|10975.3|10972.5|10976.8|10974|10975.1|10972.3|9
1655772330000|2022-06-21 00:45:30|10975.2|10972.4|10976.2|10973.4|10976.7|10973.9|10975.2|10972.4|2
1655772350000|2022-06-21 00:45:50|10975.8|10973|10973.2|10970.4|10976.7|10973.9|10973.2|10970.2|6
1655772360000|2022-06-21 00:46:00|10974.1|10971.3|10974.4|10970.4|10974.4|10971.4|10973.2|10970.3|1
1655772370000|2022-06-21 00:46:10|10973.2|10970|10973.7|10970.9|10973.7|10970.9|10971.7|10968.9|4
1655772380000|2022-06-21 00:46:20|10974.2|10971.4|10976.2|10973.4|10976.2|10973.4|10974.2|10971.4|23
1655772390000|2022-06-21 00:46:30|10976.6|10973.8|10980.7|10977.9|10981.1|10978.3|10976.6|10973.8|14
1655772400000|2022-06-21 00:46:40|10979.7|10976.9|10978.2|10975.4|10979.7|10976.9|10977.7|10974.9|13
1655772410000|2022-06-21 00:46:50|10979.2|10975.2|10980.2|10977.4|10981.2|10978.4|10978.2|10975.2|6
1655772420000|2022-06-21 00:47:00|10981.1|10978.3|10982.2|10979.4|10982.2|10979.4|10981.1|10978.2|2
1655772430000|2022-06-21 00:47:10|10983.2|10980.4|10980.2|10977.4|10983.2|10980.4|10980.2|10977.4|8
1655772440000|2022-06-21 00:47:20|10981.2|10977.2|10980.2|10977.4|10981.2|10978.4|10980.2|10976.3|1
1655772450000|2022-06-21 00:47:30|10979.3|10976.5|10976.3|10973.5|10979.3|10976.5|10975.3|10972.5|16
1655772460000|2022-06-21 00:47:40|10975.4|10972.6|10975.2|10972.4|10977.2|10974.4|10974.8|10972|5
1655772470000|2022-06-21 00:47:50|10975.3|10972.5|10969.3|10966.5|10975.3|10972.5|10969.3|10966.5|11
1655772480000|2022-06-21 00:48:00|10970.4|10966.4|10969.8|10967|10970.4|10967.1|10969.3|10966.4|4
1655772490000|2022-06-21 00:48:10|10970.3|10967.5|10972.8|10970|10972.8|10970|10969.8|10967|12
1655772500000|2022-06-21 00:48:20|10973.7|10970.9|10974.3|10971.5|10974.4|10971.5|10972.8|10970|4
1655772510000|2022-06-21 00:48:30|10973.3|10970.5|10973.3|10970.5|10974.5|10971.5|10973.3|10970.5|1
1655772520000|2022-06-21 00:48:40|10974.4|10970.4|10973.8|10971|10974.4|10971.5|10973.3|10970.4|1
1655772530000|2022-06-21 00:48:50|10974.3|10971.5|10975.3|10972.5|10975.3|10972.5|10973.8|10971|4
1655772540000|2022-06-21 00:49:00|10975.8|10973|10977.8|10975|10977.8|10975|10975.3|10972.5|5
1655772550000|2022-06-21 00:49:10|10978.4|10975.6|10979.3|10976.5|10980.3|10977.5|10978.3|10975.5|11
1655772560000|2022-06-21 00:49:20|10978.9|10976.1|10980.3|10977.5|10981.8|10979|10978.9|10976.1|8
1655772570000|2022-06-21 00:49:30|10979.8|10977|10977.3|10974.5|10980.3|10977.5|10976.3|10973.5|5
1655772580000|2022-06-21 00:49:40|10976.4|10973.6|10975.3|10972.5|10976.8|10974|10974.8|10972|2
1655772590000|2022-06-21 00:49:50|10976.4|10972.4|10977.4|10973.4|10977.4|10973.5|10975.8|10972.4|6
1655772600000|2022-06-21 00:50:00|10977.5|10973.5|10974.8|10972|10978.3|10975.5|10974.8|10972|3
1655772610000|2022-06-21 00:50:10|10975.3|10972.5|10974.8|10972|10975.8|10973|10974.8|10972|2
1655772620000|2022-06-21 00:50:20|10975.3|10972.5|10976.3|10973.5|10976.3|10973.5|10975.3|10972.5|2
1655772630000|2022-06-21 00:50:30|10977.4|10973.4|10976.8|10974|10977.4|10974.5|10975.9|10973.1|1
1655772640000|2022-06-21 00:50:40|10977.2|10974.4|10978.2|10975.4|10978.2|10975.4|10977.2|10974.4|1
1655772650000|2022-06-21 00:50:50|10978.4|10974.4|10974.3|10971.5|10978.4|10974.9|10974.3|10971.5|5
1655772660000|2022-06-21 00:51:00|10975.3|10972.5|10975.3|10972.5|10975.3|10972.5|10975.3|10972.5|1
1655772670000|2022-06-21 00:51:10|10975.2|10972.4|10967.4|10964.6|10975.8|10973|10966.4|10963.6|30
1655772680000|2022-06-21 00:51:20|10968.5|10964.5|10971.4|10968.6|10974.4|10971.6|10967.5|10964.5|14
1655772690000|2022-06-21 00:51:30|10971|10968.2|10966.4|10963.6|10971|10968.2|10962.1|10959.3|72
1655772700000|2022-06-21 00:51:40|10967.5|10963.5|10967.4|10964.6|10968.5|10964.6|10966.4|10963.5|7
1655772710000|2022-06-21 00:51:50|10966.1|10963.3|10969.4|10966.6|10969.9|10967.1|10963|10960.2|47
1655772720000|2022-06-21 00:52:00|10969|10966.2|10966.4|10963.6|10969.4|10966.6|10966.4|10963.6|11
1655772730000|2022-06-21 00:52:10|10967.5|10963.5|10966.4|10963.6|10967.5|10963.6|10966.4|10963.5|0
1655772740000|2022-06-21 00:52:20|10965.1|10962.3|10964.4|10961.6|10966.5|10962.7|10962.4|10959.5|20
1655772750000|2022-06-21 00:52:30|10964.9|10962.1|10964.4|10961.6|10965.4|10962.6|10962.4|10959.6|10
1655772760000|2022-06-21 00:52:40|10963.9|10961.1|10961.6|10958.8|10963.9|10961.1|10961.4|10958.5|12
1655772770000|2022-06-21 00:52:50|10962.6|10959.8|10960.5|10957.7|10962.6|10959.8|10959.6|10956.7|22
1655772780000|2022-06-21 00:53:00|10960.7|10956.7|10960.9|10958.1|10961.6|10958.7|10959.6|10956.7|10
1655772790000|2022-06-21 00:53:10|10961|10958.2|10966.4|10963.6|10966.9|10964.1|10961|10958.2|7
1655772800000|2022-06-21 00:53:20|10965.4|10962.6|10965.4|10962.6|10965.6|10962.6|10964.4|10961.6|10
1655772810000|2022-06-21 00:53:30|10964.9|10962.1|10965.4|10962.6|10966.9|10964.1|10964.5|10961.5|27
1655772820000|2022-06-21 00:53:40|10966.3|10963.5|10965.4|10962.6|10966.9|10964.1|10964.5|10961.6|2
1655772830000|2022-06-21 00:53:50|10964.6|10961.8|10964.5|10961.7|10965.6|10962.6|10964.5|10961.5|5
1655772840000|2022-06-21 00:54:00|10964.1|10961.3|10964.5|10961.7|10964.5|10961.7|10964.1|10961.3|1
1655772860000|2022-06-21 00:54:20|||||||||4
1655772870000|2022-06-21 00:54:30|10962.3|10959.5|10959.5|10956.7|10965.5|10962.6|10959.5|10956.7|39
1655772880000|2022-06-21 00:54:40|10960.4|10957.6|10962.4|10959.6|10962.4|10959.6|10960.4|10957.6|3
1655772890000|2022-06-21 00:54:50|10961.9|10959.1|10962.4|10959.6|10962.4|10959.6|10961.5|10958.7|6
1655772900000|2022-06-21 00:55:00|10963.5|10959.5|10963|10960.2|10963.5|10960.2|10962.3|10959.5|6
1655772910000|2022-06-21 00:55:10|10963.6|10959.6|10964.4|10961.6|10965.4|10962.6|10962.4|10959.6|9
1655772920000|2022-06-21 00:55:20|10964|10961.2|10964.4|10961.6|10964.5|10961.6|10963.4|10960.5|3
1655772930000|2022-06-21 00:55:30|10965.4|10962.6|10965.4|10962.6|10965.5|10962.6|10964.4|10961.5|4
1655772940000|2022-06-21 00:55:40|10966.7|10963.9|10967.4|10964.6|10969.4|10966.6|10965.5|10962.5|14
1655772950000|2022-06-21 00:55:50|10967|10964.2|10964.5|10961.7|10967|10964.2|10964.5|10961.7|17
1655772960000|2022-06-21 00:56:00|10964.9|10962.1|10965.5|10962.7|10966.4|10963.6|10964.9|10962.1|7
1655772970000|2022-06-21 00:56:10|10966.5|10962.5|10966.5|10962.5|10966.5|10962.5|10966.5|10962.5|3
1655772980000|2022-06-21 00:56:20|10966.8|10964|10966.4|10963.6|10966.8|10964|10965.5|10962.7|5
1655772990000|2022-06-21 00:56:30|10968.4|10965.6|10968.4|10965.6|10969.3|10966.5|10967.9|10965.1|14
1655773000000|2022-06-21 00:56:40|10967.9|10965.1|10966.5|10963.7|10968.4|10965.6|10966.5|10963.7|1
1655773010000|2022-06-21 00:56:50|10967.6|10963.6|10968.4|10965.6|10968.4|10965.6|10967|10963.6|3
1655773020000|2022-06-21 00:57:00|10968.8|10966|10969.9|10967.1|10971.9|10969.1|10968.8|10966|17
1655773030000|2022-06-21 00:57:10|10969.5|10966.7|10969|10966.2|10970.4|10967.6|10968.9|10966.1|1
1655773040000|2022-06-21 00:57:20|10968.9|10966.1|10969.4|10966.6|10969.9|10967.1|10968.9|10966.1|7
1655773050000|2022-06-21 00:57:30|10969.8|10967|10968.9|10966.1|10973.4|10970.6|10968.9|10966.1|17
1655773060000|2022-06-21 00:57:40|10968.5|10965.7|10965.4|10962.6|10968.5|10965.7|10964.9|10962.1|17
1655773070000|2022-06-21 00:57:50|10965.3|10962.5|10960.9|10958.1|10965.3|10962.5|10960.9|10958.1|12
1655773080000|2022-06-21 00:58:00|10961|10958.2|10960.5|10956.5|10961.4|10958.6|10959.5|10956.5|9
1655773090000|2022-06-21 00:58:10|10960.6|10956.6|10960.4|10957.6|10960.6|10957.6|10959.5|10956.6|110
1655773100000|2022-06-21 00:58:20|10960|10957.2|10957.3|10954.5|10960|10957.2|10957.3|10954.5|19
1655773110000|2022-06-21 00:58:30|10957.4|10954.6|10957.3|10954.5|10958.4|10955.6|10954.5|10951.7|56
1655773120000|2022-06-21 00:58:40|10956.4|10953.6|10958.4|10955.6|10958.9|10956.1|10956.4|10953.4|11
1655773130000|2022-06-21 00:58:50|10958.5|10955.7|10958.4|10955.6|10960.2|10957.4|10957.4|10954.6|19
1655773140000|2022-06-21 00:59:00|10958.9|10956.1|10960.4|10957.6|10960.8|10958|10958.4|10955.6|7
1655773150000|2022-06-21 00:59:10|10960|10957.2|10960.4|10957.6|10960.4|10957.6|10959.4|10956.6|1
1655773160000|2022-06-21 00:59:20|10960.5|10957.7|10961.4|10958.6|10961.5|10958.6|10960.5|10957.4|7
1655773170000|2022-06-21 00:59:30|10961|10958.2|10961.4|10958.6|10961.4|10958.6|10960.4|10957.6|6
1655773180000|2022-06-21 00:59:40|10960.9|10958.1|10961.3|10958.5|10961.3|10958.5|10960.9|10958.1|0
1655773190000|2022-06-21 00:59:50|10961.4|10958.6|10960.4|10957.6|10961.4|10958.6|10959|10956.2|1
1655773200000|2022-06-21 01:00:00|10959.5|10956.7|10961.5|10958.7|10962.6|10959.6|10953.9|10951.1|94
1655773210000|2022-06-21 01:00:10|10961.4|10958.6|10964|10961.2|10964.8|10962|10956.4|10953.6|63
1655773220000|2022-06-21 01:00:20|10964.4|10961.6|10962.5|10959.7|10965.9|10963.1|10960.5|10957.6|53
1655773230000|2022-06-21 01:00:30|10962.9|10960.1|10962.4|10959.6|10965.5|10962.7|10962|10959.2|20
1655773240000|2022-06-21 01:00:40|10961.4|10958.6|10956.9|10954.1|10963.6|10960.6|10956.9|10954.1|21
1655773250000|2022-06-21 01:00:50|10956.4|10953.6|10955.9|10953.1|10956.8|10954|10954|10951.2|22
1655773260000|2022-06-21 01:01:00|10956|10953.2|10953.9|10951.1|10958.5|10955.6|10953.9|10951.1|40
1655773270000|2022-06-21 01:01:10|10955.2|10952.4|10952.4|10949.6|10955.2|10952.4|10950.9|10948.1|72
1655773280000|2022-06-21 01:01:20|10952.9|10950.1|10952.6|10948.6|10953.9|10951.1|10951|10947.6|58
1655773290000|2022-06-21 01:01:30|10953|10950.2|10953.5|10950.7|10954|10951.2|10950.6|10947.8|37
1655773300000|2022-06-21 01:01:40|10953.4|10950.6|10954|10951.2|10954.5|10951.7|10951.5|10948.6|22
1655773310000|2022-06-21 01:01:50|10954.1|10951.3|10962.5|10959.7|10962.9|10960.1|10953.5|10950.7|35
1655773320000|2022-06-21 01:02:00|10964.1|10961.3|10959.6|10956.8|10964.1|10961.3|10959.6|10956.8|41
1655773330000|2022-06-21 01:02:10|10960.6|10956.6|10956.7|10952.7|10960.6|10957.6|10954.4|10951.6|45
1655773340000|2022-06-21 01:02:20|10956.5|10953.7|10953.5|10950.7|10956.5|10953.7|10953.4|10950.6|16
1655773350000|2022-06-21 01:02:30|10952.5|10949.7|10950.5|10947.7|10952.5|10949.7|10949.6|10946.7|32
1655773360000|2022-06-21 01:02:40|10951.4|10948.6|10951.5|10948.7|10951.9|10949.1|10950.1|10946.7|16
1655773370000|2022-06-21 01:02:50|10953.5|10950.7|10953.5|10950.7|10954.6|10951.8|10952.5|10948.6|32
1655773380000|2022-06-21 01:03:00|10952.8|10948.8|10950.5|10947.7|10955|10952.2|10950.5|10947.7|14
1655773390000|2022-06-21 01:03:10|10949.6|10946.8|10950.5|10947.7|10952|10949.2|10949.1|10946.3|10
1655773400000|2022-06-21 01:03:20|10949.6|10946.8|10949.6|10946.8|10950.5|10947.7|10946.6|10943.8|23
1655773410000|2022-06-21 01:03:30|10948.8|10946|10947.5|10944.7|10955|10952.2|10947.5|10944.7|60
1655773420000|2022-06-21 01:03:40|10947|10944.2|10950|10947.2|10950.4|10947.6|10944|10941.2|48
1655773430000|2022-06-21 01:03:50|10950.4|10947.6|10953.4|10950.6|10953.9|10951.1|10947.1|10944.3|18
1655773440000|2022-06-21 01:04:00|10953|10950.2|10952.4|10949.6|10953.8|10951|10951|10948.2|31
1655773450000|2022-06-21 01:04:10|10952.8|10950|10955.4|10952.6|10955.9|10953.1|10951.4|10948.6|39
1655773460000|2022-06-21 01:04:20|10955.9|10953.1|10955.4|10952.6|10956.4|10953.1|10951.9|10949.1|26
1655773470000|2022-06-21 01:04:30|10956.4|10953.6|10952.4|10949.6|10956.4|10953.6|10952.4|10949.6|21
1655773480000|2022-06-21 01:04:40|10952.8|10950|10953.4|10950.6|10953.5|10950.6|10952.4|10949.5|14
1655773490000|2022-06-21 01:04:50|10954.2|10951.4|10954.9|10952.1|10955.5|10952.6|10951.9|10949.1|13
1655773500000|2022-06-21 01:05:00|10955.3|10952.5|10959.4|10956.6|10959.4|10956.6|10954.4|10951.5|44
1655773510000|2022-06-21 01:05:10|10958.4|10955.6|10957.4|10954.6|10963.4|10960.6|10957.4|10954.6|45
1655773520000|2022-06-21 01:05:20|10958.4|10955.6|10956.9|10954.1|10958.4|10955.6|10955.4|10952.5|20
1655773530000|2022-06-21 01:05:30|10957.5|10953.5|10954.4|10951.6|10957.5|10954.6|10953.9|10951.1|22
1655773540000|2022-06-21 01:05:40|10954.9|10952.1|10959.4|10956.6|10960|10956.6|10954.9|10952.1|24
1655773550000|2022-06-21 01:05:50|10959.5|10955.5|10956.4|10953.6|10961.5|10958.6|10956|10953.2|17
1655773560000|2022-06-21 01:06:00|10955.4|10952.6|10961.5|10957.5|10961.5|10958.1|10954.4|10951.6|12
1655773570000|2022-06-21 01:06:10|10961.4|10957.4|10962.4|10959.6|10962.4|10959.6|10959.9|10957.1|21
1655773580000|2022-06-21 01:06:20|10962.9|10960.1|10966.4|10963.6|10966.9|10964.1|10962.9|10960.1|23
1655773590000|2022-06-21 01:06:30|10966.9|10964.1|10965.4|10962.6|10966.9|10964.1|10963.4|10960.6|9
1655773600000|2022-06-21 01:06:40|10964.4|10961.6|10962.4|10959.6|10965.4|10962.6|10961.4|10957.5|19
1655773610000|2022-06-21 01:06:50|10961.9|10959.1|10960.4|10957.6|10963.4|10960.6|10959.4|10956.6|10
1655773620000|2022-06-21 01:07:00|10961.5|10957.5|10964.4|10961.6|10964.4|10961.6|10957.9|10955.1|28
1655773630000|2022-06-21 01:07:10|10964.8|10962|10962.8|10960|10964.9|10962.1|10961.9|10959.1|19
1655773640000|2022-06-21 01:07:20|10963.9|10961.1|10963.8|10961|10963.9|10961.1|10961.9|10959.1|17
1655773650000|2022-06-21 01:07:30|10963.9|10961.1|10954.4|10951.6|10964.4|10961.6|10953.4|10950.4|29
1655773660000|2022-06-21 01:07:40|10955.7|10952.9|10957.4|10954.6|10958.8|10956|10954.4|10951.6|6
1655773670000|2022-06-21 01:07:50|10958.4|10955.6|10954.4|10951.6|10959.9|10957.1|10954.4|10951.6|6
1655773680000|2022-06-21 01:08:00|10954.8|10952|10953.9|10951.1|10957.5|10954.6|10953.9|10951.1|6
1655773690000|2022-06-21 01:08:10|10954.3|10951.5|10957.4|10954.6|10958.5|10955.6|10953.4|10950.4|8
1655773700000|2022-06-21 01:08:20|10956.9|10954.1|10956.4|10953.6|10958.9|10956.1|10956.4|10953.6|8
1655773710000|2022-06-21 01:08:30|10956.8|10954|10958.4|10955.6|10960.7|10957.9|10956.8|10954|9
1655773720000|2022-06-21 01:08:40|10957.4|10954.6|10964.4|10961.6|10967.3|10964.5|10957.4|10954.6|21
1655773730000|2022-06-21 01:08:50|10966.2|10963.4|10973.4|10970.6|10974.4|10971|10966.2|10963.4|46
1655773740000|2022-06-21 01:09:00|10973|10970.2|10970.4|10967.6|10974.9|10972.1|10970.4|10967.5|17
1655773750000|2022-06-21 01:09:10|10970.5|10967.7|10967.4|10964.6|10970.5|10967.7|10966.9|10964.1|11
1655773760000|2022-06-21 01:09:20|10967.8|10965|10969.3|10966.5|10970.9|10968.1|10965.9|10963.1|14
1655773770000|2022-06-21 01:09:30|10969.7|10966.9|10964.5|10961.7|10970.5|10967.6|10964.5|10961|10
1655773780000|2022-06-21 01:09:40|10964.3|10961.5|10963.3|10960.5|10966.8|10964|10963|10960.2|6
1655773790000|2022-06-21 01:09:50|10964.7|10961.9|10963.3|10960.5|10966.4|10963.5|10963.3|10960.5|10
1655773800000|2022-06-21 01:10:00|10964.3|10961.5|10968.3|10965.5|10968.5|10965.5|10964.3|10961.5|7
1655773810000|2022-06-21 01:10:10|10968.4|10965.6|10970.3|10967.5|10971.8|10969|10968.4|10965.6|15
1655773820000|2022-06-21 01:10:20|10969.8|10967|10964.4|10961.6|10969.8|10967|10964.3|10961.5|15
1655773830000|2022-06-21 01:10:30|10964.3|10961.5|10965.3|10962.5|10967.8|10965|10963.7|10960.9|6
1655773840000|2022-06-21 01:10:40|10965.5|10962.7|10965.4|10961.4|10966.5|10963.5|10964.4|10961.4|2
1655773850000|2022-06-21 01:10:50|10965.3|10962.5|10968.3|10965.5|10968.8|10966|10964.3|10961.4|6
1655773860000|2022-06-21 01:11:00|10968.4|10964.4|10962.8|10960|10968.4|10965|10962.4|10959.5|14
1655773870000|2022-06-21 01:11:10|10962.3|10959.5|10964.4|10961.6|10966.8|10964|10961.8|10959|11
1655773880000|2022-06-21 01:11:20|10964.3|10961.5|10971.3|10968.5|10971.4|10968.6|10963.9|10961.1|3
1655773890000|2022-06-21 01:11:30|10970.9|10968.1|10962.3|10959.5|10970.9|10968.1|10962.3|10959.5|18
1655773900000|2022-06-21 01:11:40|10963.2|10960.4|10966.3|10963.5|10966.3|10963.5|10962.8|10960|10
1655773910000|2022-06-21 01:11:50|10967.4|10963.4|10968.3|10965.5|10969.4|10966.5|10966.8|10963.4|10
1655773920000|2022-06-21 01:12:00|10969.2|10966.4|10965.3|10962.5|10969.3|10966.5|10965.3|10962.5|9
1655773930000|2022-06-21 01:12:10|10966.2|10963.4|10968.4|10964.4|10968.5|10965.5|10966.2|10963.4|8
1655773940000|2022-06-21 01:12:20|10967.4|10964.6|10969.3|10966.5|10969.4|10966.6|10967.3|10964.5|5
1655773950000|2022-06-21 01:12:30|10968.5|10965.7|10971.3|10968.5|10971.3|10968.5|10966.8|10964|6
1655773960000|2022-06-21 01:12:40|10972.3|10969.5|10974.4|10971.6|10974.6|10971.6|10972.3|10969.5|18
1655773970000|2022-06-21 01:12:50|10974.8|10972|10976.9|10974.1|10976.9|10974.1|10974.4|10971.6|11
1655773980000|2022-06-21 01:13:00|10976.5|10973.7|10975.3|10972.5|10979.3|10976.5|10974.3|10971.5|17
1655773990000|2022-06-21 01:13:10|10975.8|10973|10975.4|10972.6|10976|10973.2|10973.9|10971.1|36
1655774000000|2022-06-21 01:13:20|10976.3|10973.5|10977.4|10974.6|10978.8|10976|10975.4|10972.4|10
1655774010000|2022-06-21 01:13:30|10977.9|10975.1|10978.3|10975.5|10978.9|10976.1|10976.9|10974.1|9
1655774020000|2022-06-21 01:13:40|10978.8|10976|10979.3|10976.5|10979.3|10976.5|10978.3|10975.5|11
1655774030000|2022-06-21 01:13:50|10979.5|10975.5|10981.3|10978.5|10983.3|10980.5|10978.8|10975.5|25
1655774040000|2022-06-21 01:14:00|10980.8|10978|10980.3|10977.5|10981.8|10979|10979.3|10976.4|9
1655774050000|2022-06-21 01:14:10|10979.3|10976.5|10980.3|10977.5|10980.8|10978|10979.3|10976.4|2
1655774060000|2022-06-21 01:14:20|10979.9|10977.1|10979.8|10977|10980.8|10978|10979.3|10976.5|6
1655774070000|2022-06-21 01:14:30|10980|10977.2|10980.3|10977.5|10981.3|10978.5|10980|10977.2|10
1655774080000|2022-06-21 01:14:40|10979.8|10977|10978.3|10975.5|10981.8|10979|10978.3|10975.5|36
1655774090000|2022-06-21 01:14:50|10979.3|10976.5|10983.2|10980.4|10983.2|10980.4|10979.3|10976.4|9
1655774100000|2022-06-21 01:15:00|10982.3|10979.5|10975.3|10972.5|10983.2|10980.4|10975.3|10972.5|12
1655774110000|2022-06-21 01:15:10|10975.8|10973|10975.9|10973.1|10976.3|10973.5|10973.3|10970.5|6
1655774120000|2022-06-21 01:15:20|10974.9|10972.1|10978.3|10975.5|10978.3|10975.5|10974.9|10971.5|5
1655774130000|2022-06-21 01:15:30|10978.8|10976|10981.8|10979|10983.8|10981|10978.8|10976|20
1655774140000|2022-06-21 01:15:40|10980.9|10978.1|10975.3|10972.5|10981.6|10978.8|10975.3|10972.5|14
1655774150000|2022-06-21 01:15:50|10976.6|10973.8|10977.3|10974.5|10977.8|10975|10976.6|10973.8|4
1655774160000|2022-06-21 01:16:00|10976.8|10974|10977.3|10974.5|10980.3|10977.5|10975.3|10972.5|12
1655774170000|2022-06-21 01:16:10|10978.2|10975.4|10975.3|10972.5|10978.2|10975.4|10975.3|10972.4|5
1655774180000|2022-06-21 01:16:20|10975.8|10973|10974.8|10972|10977.8|10975|10974.8|10972|3
1655774190000|2022-06-21 01:16:30|10974.3|10971.5|10976.8|10974|10976.8|10974|10973.4|10970.6|10
1655774200000|2022-06-21 01:16:40|10977.4|10973.4|10973.3|10970.5|10977.4|10973.5|10972.8|10970|11
1655774210000|2022-06-21 01:16:50|10972.9|10970.1|10971.3|10968.5|10973.4|10970.5|10970.8|10968|15
1655774220000|2022-06-21 01:17:00|10970.9|10968.1|10966.3|10963.5|10970.9|10968.1|10966.3|10963.4|26
1655774230000|2022-06-21 01:17:10|10966.8|10964|10964.8|10962|10967.3|10964.5|10962.3|10959.5|13
1655774240000|2022-06-21 01:17:20|10964.3|10961.5|10963.3|10960.5|10965.8|10963|10962.8|10960|12
1655774250000|2022-06-21 01:17:30|10963.2|10960.4|10965.8|10963|10965.8|10963|10960.8|10958|12
1655774260000|2022-06-21 01:17:40|10966.2|10963.4|10966.3|10963.5|10966.3|10963.5|10964.3|10961.5|9
1655774270000|2022-06-21 01:17:50|10965.9|10963.1|10963.3|10960.5|10965.9|10963.1|10962.9|10960.1|4
1655774280000|2022-06-21 01:18:00|10964.5|10961.5|10967.3|10964.5|10967.3|10964.5|10963.3|10960.5|3
1655774290000|2022-06-21 01:18:10|10966.9|10964.1|10964.3|10961.5|10966.9|10964.1|10963.8|10961|11
1655774300000|2022-06-21 01:18:20|10963.3|10960.5|10962.3|10959.5|10965.3|10962.5|10961.8|10959|18
1655774310000|2022-06-21 01:18:30|10961.8|10959|10966.3|10963.5|10966.3|10963.5|10961.8|10959|6
1655774320000|2022-06-21 01:18:40|10966.8|10964|10969.8|10967|10969.8|10967|10966.3|10963.5|6
1655774330000|2022-06-21 01:18:50|10971.3|10968.5|10972.3|10969.5|10973.3|10970.5|10969.9|10967.1|45
1655774340000|2022-06-21 01:19:00|10973.2|10970.4|10975.4|10972.6|10975.8|10973|10973.2|10970.4|11
1655774350000|2022-06-21 01:19:10|10975.3|10972.5|10973.8|10971|10975.4|10972.5|10973.8|10971|12
1655774360000|2022-06-21 01:19:20|10974.3|10971.5|10978.3|10975.5|10979.3|10976.5|10974.3|10971.5|24
1655774370000|2022-06-21 01:19:30|10977.8|10975|10978.2|10975.4|10979.2|10976.4|10976.9|10974.1|6
1655774380000|2022-06-21 01:19:40|10977.7|10974.9|10975.2|10972.4|10978.3|10975.4|10974.4|10971.4|13
1655774390000|2022-06-21 01:19:50|10973.7|10970.9|10971.2|10968.4|10974.3|10971.4|10971.2|10968.4|6
1655774400000|2022-06-21 01:20:00|10970.4|10967.6|10970.2|10967.4|10974.1|10971.3|10969.2|10966.4|6
1655774410000|2022-06-21 01:20:10|10969.8|10967|10971.7|10968.9|10971.7|10968.9|10969.8|10967|6
1655774420000|2022-06-21 01:20:20|10971.2|10968.4|10974.2|10971.4|10974.6|10971.8|10971.2|10968.4|9
1655774430000|2022-06-21 01:20:30|10974.4|10970.4|10974.2|10971.4|10974.4|10971.4|10973.1|10970.3|10
1655774440000|2022-06-21 01:20:40|10973.4|10970.6|10973.2|10970.4|10974.2|10971.4|10972.7|10969.9|2
1655774450000|2022-06-21 01:20:50|10972.9|10970.1|10978.2|10975.4|10979.1|10976.3|10972.9|10970.1|45
1655774460000|2022-06-21 01:21:00|10977.3|10974.5|10970.7|10967.9|10977.3|10974.5|10970.7|10967.9|15
1655774470000|2022-06-21 01:21:10|10971.6|10968.8|10970.2|10967.4|10971.6|10968.8|10968.7|10965.9|10
1655774480000|2022-06-21 01:21:20|10970.7|10967.9|10969.2|10966.4|10971.7|10968.9|10969.2|10966.4|2
1655774490000|2022-06-21 01:21:30|10969.7|10966.9|10972.2|10969.4|10972.2|10969.4|10969.2|10966.4|2
1655774500000|2022-06-21 01:21:40|10972.7|10969.9|10973.2|10970.4|10974.7|10971.9|10972.7|10969.9|5
1655774510000|2022-06-21 01:21:50|10973.7|10970.9|10973.2|10970.4|10974.2|10971.4|10973|10970.2|13
1655774520000|2022-06-21 01:22:00|10972.7|10969.9|10969.2|10966.4|10973.2|10970.4|10969.2|10966.4|24
1655774530000|2022-06-21 01:22:10|10968.7|10965.9|10972.2|10969.4|10972.7|10969.9|10966.2|10963.3|24
1655774540000|2022-06-21 01:22:20|10973.1|10970.3|10976.2|10973.4|10976.3|10973.4|10973.1|10970.3|5
1655774550000|2022-06-21 01:22:30|10976.3|10973.5|10976.2|10973.4|10976.7|10973.9|10975.2|10972.4|6
1655774560000|2022-06-21 01:22:40|10975.2|10972.4|10977.2|10974.4|10977.7|10974.9|10975.2|10972.4|5
1655774570000|2022-06-21 01:22:50|10977.7|10974.9|10978.2|10975.4|10981.3|10978.3|10977.7|10974.9|31
1655774580000|2022-06-21 01:23:00|10978.7|10975.9|10977.2|10974.4|10979.7|10976.9|10977.2|10974.3|4
1655774590000|2022-06-21 01:23:10|10978.2|10975.4|10977.2|10974.4|10979.3|10976.4|10977.2|10974.4|6
1655774600000|2022-06-21 01:23:20|10977.7|10974.9|10979.2|10976.4|10979.2|10976.4|10977.7|10974.9|2
1655774610000|2022-06-21 01:23:30|10981|10978.2|10982.7|10979.9|10983.7|10980.9|10981|10978.2|31
1655774620000|2022-06-21 01:23:40|10983.2|10980.4|10983.2|10980.4|10984.2|10981.4|10982.2|10979.4|12
1655774630000|2022-06-21 01:23:50|10983.3|10979.3|10983.2|10980.4|10984.2|10981.4|10981.7|10978.9|11
1655774640000|2022-06-21 01:24:00|10982.8|10980|10980.2|10977.4|10984.3|10981.4|10980.2|10977.4|14
1655774650000|2022-06-21 01:24:10|10978.2|10975.4|10980.2|10977.4|10980.4|10977.4|10975.9|10973.1|10
1655774660000|2022-06-21 01:24:20|10980.7|10977.9|10982.2|10979.4|10983.6|10980.8|10980.2|10977.4|7
1655774670000|2022-06-21 01:24:30|10983.1|10980.3|10979.7|10976.9|10983.3|10980.3|10979.2|10976.4|5
1655774680000|2022-06-21 01:24:40|10979.3|10976.5|10979.2|10976.4|10979.7|10976.9|10977.2|10974.3|6
1655774690000|2022-06-21 01:24:50|10979.6|10976.8|10976.2|10973.4|10979.7|10976.9|10976.2|10973.4|13
1655774700000|2022-06-21 01:25:00|10976.3|10973.5|10972.7|10969.9|10977.7|10974.9|10972.2|10969.4|24
1655774710000|2022-06-21 01:25:10|10973.1|10970.3|10976.3|10972.3|10976.3|10973.3|10972.7|10969.9|7
1655774720000|2022-06-21 01:25:20|10976.1|10973.3|10977.2|10974.4|10978.2|10975.4|10976.1|10973.3|2
1655774730000|2022-06-21 01:25:30|10977.7|10974.9|10977.2|10974.4|10978.2|10975.4|10976.8|10974|4
1655774740000|2022-06-21 01:25:40|10976.2|10973.4|10975.2|10972.4|10976.2|10973.4|10975.2|10972.4|1
1655774750000|2022-06-21 01:25:50|10974.7|10971.9|10973.8|10971|10975.6|10972.8|10973.7|10970.9|8
1655774760000|2022-06-21 01:26:00|10973.7|10970.9|10977.2|10974.4|10977.2|10974.4|10973.7|10970.9|7
1655774770000|2022-06-21 01:26:10|10978.2|10975.4|10974.7|10971.9|10978.2|10975.4|10974.7|10971.9|11
1655774780000|2022-06-21 01:26:20|10975.7|10972.9|10975.2|10972.4|10976.2|10973.4|10974.7|10971.9|6
1655774790000|2022-06-21 01:26:30|10976.2|10972.2|10977.2|10974.4|10977.2|10974.4|10973.7|10970.9|9
1655774800000|2022-06-21 01:26:40|10977.1|10974.3|10977.1|10974.3|10977.1|10974.3|10976.2|10973.4|0
1655774810000|2022-06-21 01:26:50|10977.3|10973.3|10977.1|10974.3|10978.2|10975.3|10974.7|10971.9|5
1655774820000|2022-06-21 01:27:00|10977.2|10974.4|10974.2|10971.4|10979.3|10976.4|10974.2|10971.4|14
1655774830000|2022-06-21 01:27:10|10974.7|10971.9|10976.1|10973.3|10976.1|10973.3|10974.7|10971.9|5
1655774840000|2022-06-21 01:27:20|10976.2|10973.4|10976.2|10973.4|10976.6|10973.8|10976.2|10973.4|2
1655774850000|2022-06-21 01:27:30|10975.2|10972.4|10976.2|10972.2|10977.7|10974.3|10975.2|10972.2|0
1655774860000|2022-06-21 01:27:40|10975.3|10972.5|10978.2|10975.4|10979.2|10976.4|10975.3|10972.5|6
1655774870000|2022-06-21 01:27:50|10977.2|10974.4|10977.1|10974.3|10978.2|10975.4|10975.8|10973|1
1655774880000|2022-06-21 01:28:00|10976.7|10973.9|10976.2|10973.4|10977.2|10974.3|10976.2|10973.2|1
1655774890000|2022-06-21 01:28:10|10977.2|10973.2|10978.1|10975.3|10978.1|10975.3|10976.2|10973.2|0
1655774900000|2022-06-21 01:28:20|10978.6|10975.8|10979.3|10976.5|10980|10977.2|10977.2|10973.4|5
1655774910000|2022-06-21 01:28:30|10979.2|10976.4|10979.2|10976.4|10980.3|10977.4|10979.2|10976.2|2
1655774920000|2022-06-21 01:28:40|10979.7|10976.9|10982.1|10979.3|10982.1|10979.3|10979.2|10976.4|17
1655774930000|2022-06-21 01:28:50|10981.7|10978.9|10982.1|10979.3|10982.6|10979.8|10981.2|10978.4|10
1655774940000|2022-06-21 01:29:00|10980.8|10978|10979.2|10976.4|10981.7|10978.9|10979.1|10976.3|31
1655774950000|2022-06-21 01:29:10|10979.6|10976.8|10976.7|10973.9|10980.2|10977.3|10976.7|10973.9|7
1655774960000|2022-06-21 01:29:20|10976.2|10973.4|10975.6|10972.8|10976.2|10973.4|10974.1|10971.3|20
1655774970000|2022-06-21 01:29:30|10975.1|10972.3|10975.1|10972.3|10975.1|10972.3|10974.7|10971.9|3
1655774980000|2022-06-21 01:29:40|10975.6|10972.8|10979.1|10976.3|10979.6|10976.8|10975.6|10972.8|18
1655774990000|2022-06-21 01:29:50|10978.2|10975.4|10978.2|10975.4|10978.2|10975.4|10977.2|10974.2|3
1655775000000|2022-06-21 01:30:00|10977.2|10974.4|10977.1|10974.3|10979.6|10976.8|10976.2|10973.4|8
1655775010000|2022-06-21 01:30:10|10976.2|10973.4|10977.1|10974.3|10977.1|10974.3|10974.7|10971.9|15
1655775020000|2022-06-21 01:30:20|10976.2|10973.4|10975.8|10973|10977.5|10974.7|10975.2|10972.4|10
1655775030000|2022-06-21 01:30:30|10975.7|10972.9|10974.2|10971.4|10976.6|10973.8|10973.7|10970.9|9
1655775040000|2022-06-21 01:30:40|10974.6|10971.8|10972.2|10969.4|10975.2|10972.4|10972.2|10969.4|9
1655775050000|2022-06-21 01:30:50|10972.6|10969.8|10975.2|10972.4|10976.2|10973.4|10972.6|10969.8|5
1655775060000|2022-06-21 01:31:00|10975.7|10972.9|10971.2|10968.4|10977.1|10974.3|10971.2|10968.3|22
1655775070000|2022-06-21 01:31:10|10970.7|10967.9|10977.2|10974.4|10977.2|10974.4|10970.2|10967.4|16
1655775080000|2022-06-21 01:31:20|10978.2|10974.2|10978.2|10975.4|10979.2|10976.4|10976.7|10973.9|9
1655775090000|2022-06-21 01:31:30|10977.7|10974.9|10980.2|10977.4|10980.7|10977.9|10977.7|10974.9|4
1655775100000|2022-06-21 01:31:40|10979.3|10976.5|10978.7|10975.9|10980.2|10977.4|10978.2|10975.4|11
1655775110000|2022-06-21 01:31:50|10976.7|10973.9|10974.1|10971.3|10977.2|10974.4|10974.1|10971.3|6
1655775120000|2022-06-21 01:32:00|10973.2|10970.4|10981.7|10978.9|10982.6|10979.8|10973.2|10970.4|18
1655775130000|2022-06-21 01:32:10|10982.1|10979.3|10983.2|10980.4|10984.7|10981.9|10981.7|10978.9|30
1655775140000|2022-06-21 01:32:20|10982.7|10979.9|10980.7|10977.9|10983.2|10980.4|10980.7|10977.9|8
1655775150000|2022-06-21 01:32:30|10979.8|10977|10980|10977.2|10982.2|10979.4|10979.2|10976.4|21
1655775160000|2022-06-21 01:32:40|10980.1|10977.3|10983.2|10980.4|10983.2|10980.4|10979.7|10976.9|5
1655775170000|2022-06-21 01:32:50|10982.7|10979.9|10982.2|10979.4|10984.7|10981.9|10981.7|10978.9|8
1655775180000|2022-06-21 01:33:00|10981.7|10978.9|10974.2|10971.4|10981.7|10978.9|10974.2|10971.4|13
1655775190000|2022-06-21 01:33:10|10975.2|10971.2|10974.2|10971.4|10978.2|10975.4|10973.7|10970.9|20
1655775200000|2022-06-21 01:33:20|10973.7|10970.9|10975.1|10972.3|10975.2|10972.4|10972.7|10969.9|8
1655775210000|2022-06-21 01:33:30|10974.7|10971.9|10975.1|10972.3|10978.1|10975.3|10973.2|10970.4|12
1655775220000|2022-06-21 01:33:40|10975.7|10972.9|10974.2|10971.4|10975.7|10972.9|10973.7|10970.9|2
1655775230000|2022-06-21 01:33:50|10973.7|10970.9|10981.1|10978.3|10981.3|10978.3|10973.2|10970.4|13
1655775240000|2022-06-21 01:34:00|10980.2|10977.4|10980.7|10977.9|10982.6|10979.8|10978.7|10975.9|14
1655775250000|2022-06-21 01:34:10|10980.6|10977.8|10982.1|10979.3|10982.1|10979.3|10980.1|10977.3|14
1655775260000|2022-06-21 01:34:20|10982.5|10979.7|10986|10983.2|10986|10983.2|10982.2|10979.4|13
1655775270000|2022-06-21 01:34:30|10985.6|10982.8|10985.1|10982.3|10986|10983.2|10985.1|10982.3|3
1655775280000|2022-06-21 01:34:40|10985.2|10981.2|10985.1|10982.3|10985.2|10982.3|10984.2|10981.2|8
1655775290000|2022-06-21 01:34:50|10985.5|10982.7|10987.1|10984.3|10988.1|10985.3|10985.5|10982.7|30
1655775300000|2022-06-21 01:35:00|10986.7|10983.9|10981.9|10979.1|10986.7|10983.9|10981.7|10978.9|18
1655775310000|2022-06-21 01:35:10|10981.2|10978.4|10981.2|10978.4|10981.7|10978.9|10979.7|10976.9|7
1655775320000|2022-06-21 01:35:20|10980.7|10977.9|10983.1|10980.3|10983.1|10980.3|10980.2|10977.4|3
1655775330000|2022-06-21 01:35:30|10982.7|10979.9|10984.2|10981.4|10984.7|10981.9|10982.7|10979.9|5
1655775340000|2022-06-21 01:35:40|10983.2|10980.4|10983.1|10980.3|10984.2|10981.2|10983.1|10980.2|2
1655775350000|2022-06-21 01:35:50|10983.5|10980.7|10982.2|10979.4|10983.5|10980.7|10982.2|10979.4|8
1655775360000|2022-06-21 01:36:00|10982.3|10978.3|10987.1|10984.3|10987.1|10984.3|10980.7|10977.9|20
1655775370000|2022-06-21 01:36:10|10985.8|10983|10983.2|10980.4|10987.1|10984.3|10982.2|10979.4|18
1655775380000|2022-06-21 01:36:20|10984.2|10980.2|10986.1|10983.3|10987.1|10984.2|10983.2|10980.2|16
1655775390000|2022-06-21 01:36:30|10985.7|10982.9|10984.2|10981.4|10986.2|10983.4|10984.2|10981.4|6
1655775400000|2022-06-21 01:36:40|10984.1|10981.3|10984.1|10981.3|10984.5|10981.7|10983.2|10980.4|5
1655775410000|2022-06-21 01:36:50|10983.2|10980.4|10983.1|10980.3|10984.7|10981.9|10982.7|10979.9|13
1655775420000|2022-06-21 01:37:00|10983.2|10980.4|10981.2|10978.4|10984.6|10981.8|10978.8|10976|17
1655775430000|2022-06-21 01:37:10|10980.2|10977.4|10980.2|10977.4|10981.1|10978.3|10979.7|10976.9|5
1655775440000|2022-06-21 01:37:20|10979.7|10976.9|10980.7|10977.9|10980.7|10977.9|10979.7|10976.9|5
1655775450000|2022-06-21 01:37:30|10981.1|10978.3|10981.1|10978.3|10982.2|10979.4|10980.7|10977.9|8
1655775460000|2022-06-21 01:37:40|10981.2|10978.4|10980.2|10977.4|10981.2|10978.4|10978.3|10975.5|6
1655775470000|2022-06-21 01:37:50|10980.1|10977.3|10981.1|10978.3|10983|10980.2|10980.1|10977.3|1
1655775480000|2022-06-21 01:38:00|10981.5|10978.7|10982.1|10979.3|10983|10980.2|10980.7|10977.9|4
1655775490000|2022-06-21 01:38:10|10981.6|10978.8|10977.2|10974.4|10982.1|10979.2|10976.1|10973.2|14
1655775500000|2022-06-21 01:38:20|10977.1|10974.3|10979.1|10976.3|10980|10977.2|10976.6|10973.8|11
1655775510000|2022-06-21 01:38:30|10978.1|10975.3|10978.1|10975.3|10980.2|10977.3|10978.1|10975.1|10
1655775520000|2022-06-21 01:38:40|10979.1|10976.3|10977.6|10974.8|10979.2|10976.3|10977.6|10974.7|2
1655775530000|2022-06-21 01:38:50|10976.7|10973.9|10977.6|10974.8|10978.1|10975.3|10976.6|10973.8|8
1655775540000|2022-06-21 01:39:00|10978.1|10975.3|10980.1|10977.3|10981.1|10978.3|10977.6|10974.8|9
1655775550000|2022-06-21 01:39:10|10978.1|10975.3|10978.1|10975.3|10979.1|10976.3|10977.1|10974.3|7
1655775560000|2022-06-21 01:39:20|10977.1|10974.3|10977.1|10974.3|10977.1|10974.3|10977.1|10974.3|0
1655775570000|2022-06-21 01:39:30|10978.6|10975.8|10977.1|10974.3|10979.1|10976.3|10977.1|10974.3|9
1655775580000|2022-06-21 01:39:40|10977.5|10974.7|10981.1|10978.3|10983|10980.2|10977.5|10974.7|15
1655775590000|2022-06-21 01:39:50|10981.9|10979.1|10980.6|10977.8|10983.1|10980.3|10980.6|10977.8|7
1655775600000|2022-06-21 01:40:00|10981.1|10978.3|10979.6|10976.8|10981.1|10978.3|10978.1|10975.3|12
1655775610000|2022-06-21 01:40:10|10980|10977.2|10981.1|10978.3|10983.4|10980.6|10980|10977.2|14
1655775620000|2022-06-21 01:40:20|10980.1|10977.3|10981.1|10978.3|10981.1|10978.3|10980.1|10977.3|0
1655775630000|2022-06-21 01:40:30|10980.6|10977.8|10979.1|10976.3|10980.6|10977.8|10979.1|10976.3|5
1655775640000|2022-06-21 01:40:40|10979|10976.2|10980.6|10977.8|10982.1|10979.3|10978.6|10975.8|6
1655775650000|2022-06-21 01:40:50|10981|10978.2|10980.6|10977.8|10981.1|10978.3|10980.6|10977.8|3
1655775660000|2022-06-21 01:41:00|10980.1|10977.3|10973.6|10970.8|10980.6|10977.8|10973.6|10970.8|32
1655775670000|2022-06-21 01:41:10|10974.4|10971.6|10975.1|10972.3|10975.5|10972.7|10974|10971.2|5
1655775680000|2022-06-21 01:41:20|10975.5|10972.7|10976.1|10973.3|10977.6|10974.8|10975.5|10972.7|4
1655775690000|2022-06-21 01:41:30|10976.9|10974.1|10978.1|10975.3|10979.1|10976.3|10976.6|10973.8|7
1655775700000|2022-06-21 01:41:40|10977.1|10974.3|10979.6|10976.8|10979.6|10976.8|10977.1|10974.3|5
1655775710000|2022-06-21 01:41:50|10979.5|10976.7|10979.1|10976.3|10981|10978.2|10978.8|10976|6
1655775720000|2022-06-21 01:42:00|10979.9|10977.1|10976.6|10973.8|10980.1|10977.3|10975.1|10972.3|4
1655775730000|2022-06-21 01:42:10|10977|10974.2|10978.6|10975.8|10979.1|10976.3|10977|10974.2|4
1655775740000|2022-06-21 01:42:20|10979.1|10976.3|10980.6|10977.8|10981.1|10978.3|10979.1|10976.1|2
1655775750000|2022-06-21 01:42:30|10980.1|10977.3|10980.1|10977.3|10980.4|10977.6|10979.1|10976.3|7
1655775760000|2022-06-21 01:42:40|10980|10977.2|10981.1|10978.3|10982.1|10979.3|10980|10977.2|17
1655775770000|2022-06-21 01:42:50|10982.2|10978.2|10984.6|10981.8|10984.6|10981.8|10982.1|10978.2|24
1655775780000|2022-06-21 01:43:00|10986.1|10983.3|10987.1|10984.3|10987.6|10984.8|10983.3|10980.5|40
1655775790000|2022-06-21 01:43:10|10983.6|10980.8|10982.1|10979.3|10985|10982.2|10980.1|10977.3|27
1655775800000|2022-06-21 01:43:20|10982.6|10979.8|11014.7|11011.9|11017.7|11014.9|10982.6|10979.8|547
1655775810000|2022-06-21 01:43:30|11013.9|11011.1|11011.7|11008.9|11020.1|11015.9|11010.7|11007.9|116
1655775820000|2022-06-21 01:43:40|11012.8|11008.8|11011.8|11009|11013|11010|11011.3|11008.5|21
1655775830000|2022-06-21 01:43:50|11012.7|11009.9|11011.7|11008.9|11013.1|11010.3|11010.7|11007.9|10
1655775840000|2022-06-21 01:44:00|11011.9|11007.9|11011.7|11008.9|11013.8|11010.9|11011.7|11007.8|26
1655775850000|2022-06-21 01:44:10|11010.9|11008.1|11011.7|11008.9|11013.2|11010.4|11010.7|11007.9|16
1655775860000|2022-06-21 01:44:20|11011.2|11008.4|11008.7|11005.9|11012.2|11009.4|11007.7|11004.9|32
1655775870000|2022-06-21 01:44:30|11008.9|11004.9|11006.7|11003.9|11009.8|11006.9|11005.8|11003|38
1655775880000|2022-06-21 01:44:40|11006.8|11004|11009.7|11006.9|11009.7|11006.9|11006.7|11003.9|12
1655775890000|2022-06-21 01:44:50|11008.7|11005.9|11009.7|11006.9|11009.8|11006.9|11007.7|11004.9|9
1655775900000|2022-06-21 01:45:00|11009.3|11006.5|11009.7|11006.9|11009.7|11006.9|11007.7|11004.9|11
1655775910000|2022-06-21 01:45:10|11009.9|11005.9|11011.7|11008.9|11011.7|11008.9|11008.7|11005.8|9
1655775920000|2022-06-21 01:45:20|11010.7|11007.9|11010.7|11007.9|11012.7|11009.9|11010.7|11006.8|22
1655775930000|2022-06-21 01:45:30|11012.2|11009.4|11012.7|11009.9|11014.2|11011.4|11010.7|11007.9|11
1655775940000|2022-06-21 01:45:40|11011.8|11009|11010.2|11007.4|11011.9|11009|11009.2|11006.4|8
1655775950000|2022-06-21 01:45:50|11010.7|11007.9|11010.7|11007.9|11012.1|11009.3|11009.2|11006.4|9
1655775960000|2022-06-21 01:46:00|11010.9|11006.9|11005.7|11002.9|11010.9|11007.5|11004.3|11000.9|16
1655775970000|2022-06-21 01:46:10|11005.2|11002.4|11006.2|11003.4|11006.2|11003.4|11004.7|11001.9|6
1655775980000|2022-06-21 01:46:20|11006.7|11003.9|11006.7|11003.9|11007.7|11004.9|11006.2|11003.4|9
1655775990000|2022-06-21 01:46:30|11005.8|11003|11008.2|11005.4|11008.2|11005.4|11005.8|11003|19
1655776000000|2022-06-21 01:46:40|11008.3|11005.5|11008.2|11005.4|11009.2|11006.4|11007.2|11004.4|8
1655776010000|2022-06-21 01:46:50|11008.7|11005.9|11007.7|11004.9|11008.8|11006|11007.7|11004.9|11
1655776020000|2022-06-21 01:47:00|11008.2|11005.4|11003.2|11000.4|11008.2|11005.4|11002.2|10999.4|21
1655776030000|2022-06-21 01:47:10|11002.8|11000|11002.7|10999.9|11003.7|11000.9|11001.2|10998.4|15
1655776040000|2022-06-21 01:47:20|11001.8|10999|10997.8|10995|11001.8|10999|10997.3|10994.5|24
1655776050000|2022-06-21 01:47:30|10997.3|10994.5|10999.2|10996.4|10999.3|10996.5|10996.8|10994|28
1655776060000|2022-06-21 01:47:40|10999.7|10996.9|10999.8|10997|11000.8|10998|10998.8|10995.9|15
1655776070000|2022-06-21 01:47:50|11000.3|10997.5|11001.8|10999|11003.3|11000.5|10999.8|10997|19
1655776080000|2022-06-21 01:48:00|11000.8|10998|10999.8|10997|11001.8|10999|10999.8|10996.9|9
1655776090000|2022-06-21 01:48:10|10999.3|10996.5|11002.3|10999.5|11002.3|10999.5|10998.3|10995.5|10
1655776100000|2022-06-21 01:48:20|11002.8|11000|11001.8|10999|11004.9|11002|11001.8|10999|11
1655776110000|2022-06-21 01:48:30|11002.9|10998.9|11000.8|10998|11002.9|11000|11000.3|10997.5|4
1655776120000|2022-06-21 01:48:40|10999.5|10996.7|11000.8|10998|11000.8|10998|10997.8|10995|14
1655776130000|2022-06-21 01:48:50|11001.6|10998.8|11001.8|10999|11002.3|10999.5|11000.8|10997.9|8
1655776140000|2022-06-21 01:49:00|11001.6|10998.8|11004.8|11002|11004.8|11002|10999.3|10996.5|14
1655776150000|2022-06-21 01:49:10|11004.3|11001.5|11006.6|11003.8|11006.8|11004|11002.8|10999.9|27
1655776160000|2022-06-21 01:49:20|11006.8|11004|11006.3|11003.5|11008.9|11006|11006.3|11003.5|8
1655776170000|2022-06-21 01:49:30|11006.1|11003.3|11003.3|11000.5|11006.1|11003.3|11001.3|10998.5|17
1655776180000|2022-06-21 01:49:40|11003.7|11000.9|11006.8|11004|11007.3|11004.5|11003.7|11000.9|12
1655776190000|2022-06-21 01:49:50|11007.9|11003.9|11005.8|11003|11007.9|11005|11003.3|11000.5|25
1655776200000|2022-06-21 01:50:00|11004.8|11001.8|11003.8|11001|11005.8|11003|11003.3|11000.5|6
1655776210000|2022-06-21 01:50:10|11004.8|11000.8|11003.8|11001|11004.8|11002|11003.3|11000.5|6
1655776220000|2022-06-21 01:50:20|11004.2|11001.4|11007.1|11004.3|11007.3|11004.5|11004.2|11001.4|7
1655776230000|2022-06-21 01:50:30|11007.3|11004.5|11006.8|11004|11007.3|11004.5|11005.3|11002.5|10
1655776240000|2022-06-21 01:50:40|11007.2|11004.4|11005.8|11003|11007.8|11005|11005.3|11002.5|8
1655776250000|2022-06-21 01:50:50|11005.3|11002.5|11004.1|11001.3|11005.8|11003|11002.7|10999.7|23
1655776260000|2022-06-21 01:51:00|11004.2|11001.4|11002.7|10999.9|11005.5|11002.1|11002.2|10999.4|32
1655776270000|2022-06-21 01:51:10|11003.6|11000.8|11005.7|11002.9|11007.6|11004.8|11003.6|11000.8|14
1655776280000|2022-06-21 01:51:20|11006.2|11003.4|11005.6|11002.8|11007.6|11004.8|11003.7|11000.8|20
1655776290000|2022-06-21 01:51:30|11005.8|11003|11005.1|11002.3|11006.6|11003.8|11005.1|11002.3|0
1655776300000|2022-06-21 01:51:40|11004.6|11001.8|11005.6|11002.8|11005.6|11002.8|11004.2|11001.4|3
1655776310000|2022-06-21 01:51:50|11005.2|11002.4|11005.1|11002.3|11005.2|11002.4|11004.1|11001.3|2
1655776320000|2022-06-21 01:52:00|11004.7|11001.9|11003.7|11000.9|11006.6|11003.8|11003.7|11000.9|21
1655776330000|2022-06-21 01:52:10|11004.6|11001.8|11003.6|11000.8|11006.7|11003.8|11003.6|11000.8|0
1655776340000|2022-06-21 01:52:20|11003.1|11000.3|11001.7|10998.9|11004.6|11001.8|11001.7|10998.9|8
1655776350000|2022-06-21 01:52:30|11001.3|10998.5|10998.1|10995.3|11004.1|10999.8|10998.1|10995.3|18
1655776360000|2022-06-21 01:52:40|10998.6|10995.8|10999.7|10996.9|11000.7|10997.8|10997.3|10994.5|12
1655776370000|2022-06-21 01:52:50|10999.2|10996.4|10998.2|10995.4|11000.8|10998|10998.2|10995.4|4
1655776380000|2022-06-21 01:53:00|10998.1|10995.3|10997.7|10994.9|11000.2|10995.3|10995.8|10992.2|28
1655776390000|2022-06-21 01:53:10|10998.2|10995.4|10998.7|10995.9|10998.7|10995.9|10997.2|10994.4|4
1655776400000|2022-06-21 01:53:20|10998.1|10995.3|10998.2|10995.4|10998.2|10995.4|10997.2|10994.4|2
1655776410000|2022-06-21 01:53:30|10998.1|10995.3|10995.8|10993|10998.2|10995.4|10995.3|10992.5|6
1655776420000|2022-06-21 01:53:40|10995.7|10992.9|10998.2|10995.4|10998.6|10995.8|10995.7|10992.9|3
1655776430000|2022-06-21 01:53:50|10998.6|10995.8|10998.2|10995.4|10998.7|10995.9|10998.2|10995.4|0
1655776440000|2022-06-21 01:54:00|10998.7|10995.9|11002.7|10999.9|11004.6|11001.8|10998.7|10995.9|26
1655776450000|2022-06-21 01:54:10|11002.6|10999.8|11000.7|10997.9|11003.7|11000.8|11000.2|10997.4|13
1655776460000|2022-06-21 01:54:20|10999.8|10997|11000.7|10996.7|11000.7|10997|10998.2|10995.4|8
1655776470000|2022-06-21 01:54:30|11000.8|10996.8|11007.6|11004.8|11008.1|11005.3|10999.7|10996.8|33
1655776480000|2022-06-21 01:54:40|11008.1|11005.3|11007.6|11004.8|11008.1|11005.3|11006.6|11003.8|19
1655776490000|2022-06-21 01:54:50|11008.1|11005.3|11009.2|11006.4|11010.1|11007.3|11008.1|11005.3|12
1655776500000|2022-06-21 01:55:00|11009.1|11006.3|11007.1|11004.3|11011.1|11008.3|11006.7|11003.9|29
1655776510000|2022-06-21 01:55:10|11007.7|11004.9|11009.8|11007|11012.5|11009.7|11007.7|11004.9|18
1655776520000|2022-06-21 01:55:20|11009.7|11006.9|11006.7|11003.9|11009.7|11006.9|11006.7|11003.9|12
1655776530000|2022-06-21 01:55:30|11007.8|11003.8|11009.6|11006.8|11009.8|11006.8|11007.7|11003.8|2
1655776540000|2022-06-21 01:55:40|11009.7|11006.9|11008.7|11005.9|11009.9|11006.9|11007.7|11004.8|21
1655776550000|2022-06-21 01:55:50|11007.7|11004.9|11007.7|11004.9|11008.8|11004.9|11007.7|11004.8|4
1655776560000|2022-06-21 01:56:00|11007.2|11004.4|11010.6|11007.8|11012.3|11007.9|11007.2|11004.3|40
1655776570000|2022-06-21 01:56:10|11010.7|11007.9|11009.7|11006.9|11010.8|11007.9|11009.7|11006.8|9
1655776580000|2022-06-21 01:56:20|11010.2|11007.4|11016.6|11013.8|11017.2|11014.4|11009.7|11006.8|39
1655776590000|2022-06-21 01:56:30|11016.7|11013.9|11017.7|11014.9|11017.7|11014.9|11014.7|11011.9|39
1655776600000|2022-06-21 01:56:40|11016.8|11014|11016.3|11013.5|11018.1|11015.3|11014.7|11011.8|19
1655776610000|2022-06-21 01:56:50|11014.7|11011.9|11016.7|11013.9|11018.1|11015.3|11014.6|11011.8|15
1655776620000|2022-06-21 01:57:00|11017.1|11014.3|11014.7|11011.9|11017.6|11014.8|11012.7|11009.7|13
1655776630000|2022-06-21 01:57:10|11016.4|11013.6|11018.1|11015.3|11018.6|11015.7|11016.1|11013.3|15
1655776640000|2022-06-21 01:57:20|11017.6|11014.8|11017.6|11014.8|11018.1|11015.3|11016.6|11013.8|3
1655776650000|2022-06-21 01:57:30|11017.7|11013.7|11015.6|11012.8|11017.7|11013.9|11015.6|11012.7|5
1655776660000|2022-06-21 01:57:40|11016.6|11013.8|11015.6|11012.8|11016.6|11013.8|11015.6|11012.8|5
1655776670000|2022-06-21 01:57:50|11017.8|11015|11013.7|11010.9|11018.1|11015.3|11013.7|11010.9|16
1655776680000|2022-06-21 01:58:00|11014.6|11011.8|11016.7|11013.9|11016.7|11013.9|11014.6|11011.8|41
1655776690000|2022-06-21 01:58:10|11016.6|11013.8|11016.7|11013.9|11017.6|11014.8|11016.2|11013.4|6
1655776700000|2022-06-21 01:58:20|11016.2|11013.4|11017.7|11014.9|11018.6|11015.8|11016.2|11013.4|9
1655776710000|2022-06-21 01:58:30|11017.2|11014.4|11017.7|11014.9|11019.2|11016.4|11017.2|11014.4|8
1655776720000|2022-06-21 01:58:40|11017.2|11014.4|11018.7|11015.9|11019.1|11016.3|11017.2|11014.4|7
1655776730000|2022-06-21 01:58:50|11019.1|11016.3|11018.7|11015.9|11019.1|11016.3|11018.2|11015.4|3
1655776740000|2022-06-21 01:59:00|11019.1|11016.3|11024.1|11021.3|11025.6|11022.8|11018.7|11015.9|84
1655776750000|2022-06-21 01:59:10|11023.6|11020.8|11020.6|11017.8|11024.6|11021.8|11020.2|11017.4|14
1655776760000|2022-06-21 01:59:20|11020.7|11017.9|11020.7|11017.9|11022.1|11019.3|11020.6|11017.8|13
1655776770000|2022-06-21 01:59:30|11021.6|11018.8|11021.7|11018.9|11022|11019.2|11020.7|11017.7|6
1655776780000|2022-06-21 01:59:40|11021.6|11018.8|11020.6|11017.8|11021.6|11018.8|11020.6|11017.8|5
1655776790000|2022-06-21 01:59:50|11019.7|11015.7|11021.6|11018.8|11022|11019.2|11019.6|11015.7|11
1655776800000|2022-06-21 02:00:00|11022.9|11020.1|11026.1|11023.3|11027|11024.2|11022.6|11018.8|36
1655776810000|2022-06-21 02:00:10|11024.8|11022|11024.6|11021.8|11026.6|11023.8|11023.7|11020.9|29
1655776820000|2022-06-21 02:00:20|11025.6|11022.8|11025.6|11022.8|11026.6|11023.8|11024.6|11021.8|6
1655776830000|2022-06-21 02:00:30|11026|11023.2|11025.6|11022.8|11026.1|11023.3|11025.2|11022.4|4
1655776840000|2022-06-21 02:00:40|11026.5|11023.7|11025.6|11022.8|11026.6|11023.8|11023.6|11020.7|28
1655776850000|2022-06-21 02:00:50|11026.5|11023.7|11027.1|11024.3|11027.6|11024.8|11025.1|11022.3|13
1655776860000|2022-06-21 02:01:00|11026.2|11023.4|11025.6|11022.8|11027.6|11024.8|11023.6|11020.8|22
1655776870000|2022-06-21 02:01:10|11025.2|11022.4|11026.1|11023.3|11028.1|11025.3|11023.6|11020.7|35
1655776880000|2022-06-21 02:01:20|11026|11023.2|11024.7|11021.9|11026.1|11023.3|11024.7|11021.9|7
1655776890000|2022-06-21 02:01:30|11023.7|11020.9|11026.1|11023.3|11026.1|11023.3|11023.7|11020.9|16
1655776900000|2022-06-21 02:01:40|11026|11023.2|11025.7|11022.9|11026.6|11023.8|11024.5|11021.7|4
1655776910000|2022-06-21 02:01:50|11025.6|11022.8|11038|11035.2|11041.4|11038|11025.6|11022.8|289
1655776920000|2022-06-21 02:02:00|11037.5|11034.7|11038.5|11035.7|11038.9|11036.1|11036.5|11033.7|31
1655776930000|2022-06-21 02:02:10|11038|11035.2|11038.5|11035.7|11039.5|11036.7|11037.5|11034.7|16
1655776940000|2022-06-21 02:02:20|11038.9|11036.1|11036|11033.2|11040|11037.2|11036|11033.2|8
1655776950000|2022-06-21 02:02:30|11036.5|11033.7|11039.1|11036.3|11040.5|11037.7|11036.5|11033.7|17
1655776960000|2022-06-21 02:02:40|11039|11036.2|11039.5|11036.7|11041.6|11038.6|11038.5|11035.7|9
1655776970000|2022-06-21 02:02:50|11040|11037.2|11039.5|11036.7|11040.5|11037.7|11038.5|11035.7|6
1655776980000|2022-06-21 02:03:00|11040|11037.2|11040|11037.2|11042.9|11040.1|11038.5|11035.7|33
1655776990000|2022-06-21 02:03:10|11039.5|11036.7|11041.4|11038.6|11041.4|11038.6|11038.4|11035.6|10
1655777000000|2022-06-21 02:03:20|11041.9|11039.1|11038.5|11035.7|11042.9|11040.1|11038.1|11035.3|14
1655777010000|2022-06-21 02:03:30|11038.4|11035.6|11038.4|11035.6|11038.4|11035.6|11034.9|11032.1|41
1655777020000|2022-06-21 02:03:40|11037.4|11034.6|11035.4|11032.6|11037.4|11034.6|11035.4|11032.6|12
1655777030000|2022-06-21 02:03:50|11036.8|11034|11035.4|11032.6|11036.9|11034.1|11035.4|11032.6|11
1655777040000|2022-06-21 02:04:00|||||||||4
1655777050000|2022-06-21 02:04:10|11035|11032.2|11036.9|11034.1|11036.9|11034.1|11035|11032.2|13
1655777060000|2022-06-21 02:04:20|11036.5|11033.7|11039.4|11036.6|11040.4|11037.6|11036.4|11033.6|33
1655777070000|2022-06-21 02:04:30|11038.9|11036.1|11042.4|11039.6|11042.9|11040.1|11038.9|11036.1|16
1655777080000|2022-06-21 02:04:40|11041.6|11038.8|11043.4|11040.6|11043.4|11040.6|11039.5|11036.7|26
1655777090000|2022-06-21 02:04:50|11042.6|11039.8|11043.9|11041.1|11046.2|11043.4|11040.9|11038.1|49
1655777100000|2022-06-21 02:05:00|11044.2|11041.4|11041.3|11038.5|11044.3|11041.5|11040.9|11038.1|35
1655777110000|2022-06-21 02:05:10|11042.2|11039.4|11040.3|11037.5|11042.5|11039.5|11039.3|11036.5|13
1655777120000|2022-06-21 02:05:20|11040.7|11037.9|11040.8|11038|11040.8|11038|11040.3|11037.5|0
1655777130000|2022-06-21 02:05:30|11040.4|11037.6|11040.3|11037.5|11040.8|11038|11040.3|11036.4|4
1655777140000|2022-06-21 02:05:40|11040.7|11037.9|11040.3|11037.5|11040.8|11038|11039.3|11036.5|8
1655777150000|2022-06-21 02:05:50|11038.4|11035.6|11040.3|11037.5|11040.8|11038|11038.4|11035.6|6
1655777160000|2022-06-21 02:06:00|11040.5|11036.5|11038.4|11035.6|11041.7|11038.9|11038.4|11035.5|20
1655777170000|2022-06-21 02:06:10|11038.3|11035.5|11039.3|11036.5|11041.3|11038.5|11038.3|11035.5|11
1655777180000|2022-06-21 02:06:20|11039.2|11036.4|11038.3|11035.5|11039.2|11036.4|11038.3|11035.5|5
1655777190000|2022-06-21 02:06:30|11038.8|11036|11038.8|11036|11038.8|11036|11038.8|11036|0
1655777200000|2022-06-21 02:06:40|11038.9|11036.1|11039.3|11036.5|11040.6|11037.8|11038.4|11035.6|9
1655777210000|2022-06-21 02:06:50|11039.4|11036.6|11040.3|11037.5|11040.3|11037.5|11039.3|11036.5|10
1655777220000|2022-06-21 02:07:00|11041.7|11038.9|11042.3|11039.5|11042.3|11039.5|11040.3|11037.5|22
1655777230000|2022-06-21 02:07:10|11042.8|11040|11042.3|11039.5|11042.8|11040|11042.3|11039.5|3
1655777240000|2022-06-21 02:07:20|11041.7|11038.9|11042.3|11039.5|11042.7|11039.9|11041.3|11038.5|11
1655777250000|2022-06-21 02:07:30|11041.9|11039.1|11041.3|11038.5|11042.3|11039.5|11040.8|11038|5
1655777260000|2022-06-21 02:07:40|11042.3|11038.3|11038.8|11036|11042.3|11038.5|11038.2|11035.4|21
1655777270000|2022-06-21 02:07:50|11037.9|11035.1|11039.3|11036.5|11039.3|11036.5|11037.8|11035|13
1655777280000|2022-06-21 02:08:00|11039.7|11036.9|11036.4|11033.6|11040.2|11037.4|11036.4|11033.6|22
1655777290000|2022-06-21 02:08:10|11037.3|11034.5|11033.4|11030.6|11037.4|11034.6|11032.9|11030.1|30
1655777300000|2022-06-21 02:08:20|11033|11030.2|11034.4|11031.6|11034.5|11031.6|11032.9|11030.1|11
1655777310000|2022-06-21 02:08:30|11034|11031.2|11033.4|11030.6|11035.3|11031.3|11032.5|11029.7|19
1655777320000|2022-06-21 02:08:40|11034.5|11030.5|11034.4|11031.6|11034.5|11031.6|11032.9|11030.1|8
1655777330000|2022-06-21 02:08:50|11033.9|11031.1|11029.9|11027.1|11033.9|11031.1|11029.4|11026.6|16
1655777340000|2022-06-21 02:09:00|11030.4|11027.6|11037.4|11034.6|11037.4|11034.6|11030.4|11027.6|18
1655777350000|2022-06-21 02:09:10|11037|11034.2|11031|11028.2|11037|11034.2|11031|11028.2|9
1655777360000|2022-06-21 02:09:20|11030.9|11028.1|11032.9|11030.1|11033.4|11030.6|11030.9|11028.1|2
1655777370000|2022-06-21 02:09:30|11033.4|11030.6|11032.4|11029.6|11033.4|11030.6|11031.5|11028.6|4
1655777380000|2022-06-21 02:09:40|11031.9|11029.1|11029.9|11027.1|11033.5|11029.6|11029.9|11027.1|14
1655777390000|2022-06-21 02:09:50|11030|11027.2|11030.9|11028.1|11031.4|11028.6|11030|11027.2|3
1655777400000|2022-06-21 02:10:00|11031.9|11029.1|11031.4|11028.6|11034.4|11031.6|11031|11028.2|9
1655777410000|2022-06-21 02:10:10|11031|11028.2|11030.4|11027.6|11031|11028.2|11028.9|11026.1|13
1655777420000|2022-06-21 02:10:20|11031.4|11028.6|11030.4|11027.6|11031.9|11029.1|11029.9|11027.1|9
1655777430000|2022-06-21 02:10:30|11030.5|11027.7|11034.3|11031.5|11034.4|11031.6|11029.9|11027.1|54
1655777440000|2022-06-21 02:10:40|11033.9|11031.1|11033.4|11030.6|11033.9|11031.1|11032.9|11029.5|7
1655777450000|2022-06-21 02:10:50|11032.9|11030.1|11030.3|11027.5|11032.9|11030.1|11028.9|11026.1|9
1655777460000|2022-06-21 02:11:00|11031|11028.2|11029.4|11026.6|11031.3|11028.5|11028.9|11026.1|12
1655777470000|2022-06-21 02:11:10|11029.3|11026.5|11025.3|11022.5|11030.8|11028|11024|11021.2|38
1655777480000|2022-06-21 02:11:20|11024.4|11021.6|11023.9|11021.1|11025.3|11022.5|11023.9|11021.1|23
1655777490000|2022-06-21 02:11:30|11024|11021.2|11024.4|11021.6|11024.4|11021.6|11023.4|11020.6|10
1655777500000|2022-06-21 02:11:40|11024.3|11021.5|11019.4|11016.6|11024.3|11021.5|11019.4|11016.6|25
1655777510000|2022-06-21 02:11:50|11019|11016.2|11018.4|11015.6|11019.4|11016.6|11017.4|11014.6|10
1655777520000|2022-06-21 02:12:00|11017.9|11015.1|11022.3|11019.5|11022.8|11020|11017.4|11014.6|28
1655777530000|2022-06-21 02:12:10|11022.8|11020|11019.4|11016.6|11022.8|11020|11018.9|11016.1|15
1655777540000|2022-06-21 02:12:20|11020.3|11017.5|11020.4|11017.6|11020.8|11018|11019.9|11017.1|5
1655777550000|2022-06-21 02:12:30|11020.8|11018|11020.9|11018.1|11021.3|11018.5|11019.4|11016.6|8
1655777560000|2022-06-21 02:12:40|11021.3|11018.5|11017.4|11014.6|11022.3|11019.5|11015.4|11012.6|52
1655777570000|2022-06-21 02:12:50|11017.8|11015|11014.4|11011.6|11017.8|11015|11013|11010.2|12
1655777580000|2022-06-21 02:13:00|11014|11011.2|11017.5|11014.7|11017.9|11015.1|11013|11010.2|23
1655777590000|2022-06-21 02:13:10|11015|11012.2|11017.5|11014.7|11018.4|11015.6|11015|11012.2|28
1655777600000|2022-06-21 02:13:20|11017.4|11014.6|11019.4|11016.6|11019.4|11016.6|11017.4|11014.6|6
1655777610000|2022-06-21 02:13:30|11018.5|11015.7|11018.4|11015.6|11019.9|11017.1|11018.4|11015.6|4
1655777620000|2022-06-21 02:13:40|11017.9|11015.1|11018.9|11016.1|11018.9|11016.1|11017.9|11015.1|2
1655777630000|2022-06-21 02:13:50|11019.3|11016.5|11019.4|11016.6|11019.4|11016.6|11018.9|11016.1|6
1655777640000|2022-06-21 02:14:00|11019.8|11017|11019.4|11016.6|11019.9|11017.1|11018.9|11016.1|6
1655777650000|2022-06-21 02:14:10|11019|11016.2|11018|11015.2|11019.4|11016.6|11018|11015.2|6
1655777660000|2022-06-21 02:14:20|11017.8|11015|11018.4|11015.6|11019.4|11016.6|11017.4|11014.6|7
1655777670000|2022-06-21 02:14:30|11017.9|11015.1|11019.4|11016.6|11019.4|11016.6|11017.9|11015.1|6
1655777680000|2022-06-21 02:14:40|11019.5|11016.7|11016.5|11013.7|11019.9|11017.1|11016|11013.2|64
1655777690000|2022-06-21 02:14:50|11017|11014.2|11017|11014.2|11017.5|11014.7|11016.5|11013.7|5
1655777700000|2022-06-21 02:15:00|11016.5|11013.7|11017.5|11014.7|11017.5|11014.7|11016|11013.2|9
1655777710000|2022-06-21 02:15:10|11017.3|11014.5|11017.5|11014.7|11017.5|11014.7|11015.5|11012.7|20
1655777720000|2022-06-21 02:15:20|11016.5|11013.7|11016.5|11013.7|11017.5|11014.7|11016|11013.2|13
1655777730000|2022-06-21 02:15:30|11016|11013.2|11014.5|11011.7|11016|11013.2|11012.5|11009.7|28
1655777740000|2022-06-21 02:15:40|11014|11011.2|11014.5|11011.7|11014.5|11011.7|11014|11011.2|1
1655777750000|2022-06-21 02:15:50|11015.5|11011.5|11014.4|11011.6|11016.5|11013.7|11014|11011.2|43
1655777760000|2022-06-21 02:16:00|11015|11012.2|11014.5|11011.7|11015.5|11012.7|11014.5|11011.7|23
1655777770000|2022-06-21 02:16:10|11014.1|11011.3|11014.5|11011.7|11014.9|11012.1|11013.4|11010.6|20
1655777780000|2022-06-21 02:16:20|11014|11011.2|11011.9|11009.1|11014|11011.2|11011.5|11008.7|6
1655777790000|2022-06-21 02:16:30|11011.5|11008.7|11012.9|11010.1|11013.4|11010.6|11011.5|11008.7|12
1655777800000|2022-06-21 02:16:40|11012.5|11009.7|11012|11009.2|11012.9|11010.1|11012|11009.2|4
1655777810000|2022-06-21 02:16:50|11012.5|11009.7|11014.4|11011.6|11014.9|11012.1|11012.5|11009.7|10
1655777820000|2022-06-21 02:17:00|11014|11011.2|11014.9|11012.1|11014.9|11012.1|11013.9|11011.1|0
1655777830000|2022-06-21 02:17:10|11013.9|11011.1|11014.9|11012.1|11014.9|11012.1|11013.9|11011.1|3
1655777840000|2022-06-21 02:17:20|11015.4|11012.6|11014.9|11012.1|11015.4|11012.6|11014.9|11012.1|3
1655777850000|2022-06-21 02:17:30|11015.8|11013|11015.4|11012.6|11015.8|11013|11014.5|11011.7|13
1655777860000|2022-06-21 02:17:40|11015.9|11013.1|11014.9|11012.1|11015.9|11013.1|11014.9|11012.1|10
1655777870000|2022-06-21 02:17:50|11015.4|11012.6|11015.4|11012.6|11015.4|11012.6|11015.4|11012.6|1
1655777880000|2022-06-21 02:18:00|11015.8|11013|11016.5|11013.7|11016.9|11014.1|11015.8|11013|10
1655777890000|2022-06-21 02:18:10|11016.4|11013.6|11015.9|11013.1|11016.4|11013.6|11015.9|11013.1|12
1655777900000|2022-06-21 02:18:20|11015.1|11012.3|11015.9|11013.1|11015.9|11013.1|11015.1|11012.3|3
1655777910000|2022-06-21 02:18:30|11015.5|11012.7|11016.4|11013.6|11016.4|11013.6|11014.9|11012.1|7
1655777920000|2022-06-21 02:18:40|11016.9|11014.1|11018.4|11015.6|11018.5|11015.7|11016.9|11014.1|71
1655777930000|2022-06-21 02:18:50|11018.5|11015.7|11018.9|11016.1|11019.4|11016.6|11018.5|11015.7|4
1655777940000|2022-06-21 02:19:00|11016.9|11014.1|11016.4|11013.6|11017.9|11015.1|11016.4|11013.6|31
1655777960000|2022-06-21 02:19:20|11016.9|11014.1|11016.9|11014.1|11017.8|11015|11016|11013.2|15
1655777970000|2022-06-21 02:19:30|11018.2|11015.4|11018.3|11015.5|11018.3|11015.5|11016.9|11014.1|13
1655777980000|2022-06-21 02:19:40|11019.1|11016.3|11018.4|11015.6|11019.1|11016.3|11018.4|11015.6|18
1655777990000|2022-06-21 02:19:50|11018.6|11015.8|11018.4|11015.6|11019.9|11017.1|11018.4|11015.6|16
1655778000000|2022-06-21 02:20:00|11017|11014.2|11017.4|11014.6|11017.9|11015.1|11017|11014.2|11
1655778010000|2022-06-21 02:20:10|11016.9|11014.1|11016.4|11013.6|11017.5|11014.6|11016.4|11013.5|13
1655778020000|2022-06-21 02:20:20|11016.9|11014.1|11017.4|11014.6|11017.9|11015.1|11016.9|11014.1|4
1655778030000|2022-06-21 02:20:30|11016.9|11014.1|11016.9|11014.1|11016.9|11014.1|11016.4|11013.6|5
1655778040000|2022-06-21 02:20:40|11016.5|11013.7|11016.3|11013.5|11016.5|11013.7|11015.9|11013.1|4
1655778050000|2022-06-21 02:20:50|11015.9|11013.1|11014.4|11011.6|11015.9|11013.1|11013.5|11010.7|6
1655778060000|2022-06-21 02:21:00|11014.8|11012|11015.4|11012.6|11016.4|11013.6|11014.4|11011.6|7
1655778070000|2022-06-21 02:21:10|11015.9|11013.1|11013|11010.2|11016.9|11014.1|11011|11007.1|57
1655778080000|2022-06-21 02:21:20|11013.1|11010.3|11012.9|11010.1|11014|11011.2|11012.9|11010.1|3
1655778090000|2022-06-21 02:21:30|11012.5|11009.7|11011.4|11008.6|11013.4|11010.6|11010.9|11008.1|10
1655778100000|2022-06-21 02:21:40|11011.8|11009|11011.9|11009.1|11012.4|11009.6|11011.8|11009|1
1655778120000|2022-06-21 02:22:00|11010.9|11008.1|11013.4|11010.6|11013.4|11010.6|11010.9|11008.1|8
1655778130000|2022-06-21 02:22:10|11013.9|11011.1|11014.4|11011.6|11015.4|11012.6|11013.9|11011.1|17
1655778140000|2022-06-21 02:22:20|11013.9|11011.1|11014.9|11012.1|11014.9|11012.1|11013.9|11011.1|0
1655778150000|2022-06-21 02:22:30|11014.5|11011.7|11014.9|11012.1|11014.9|11012.1|11014.4|11011.6|1
1655778160000|2022-06-21 02:22:40|11015.4|11012.6|11015.9|11013.1|11015.9|11013.1|11015|11012.2|3
1655778170000|2022-06-21 02:22:50|11014.9|11012.1|11016.4|11013.6|11016.4|11013.6|11014.9|11012.1|16
1655778180000|2022-06-21 02:23:00|11016|11013.2|11016.9|11014.1|11016.9|11014.1|11016|11013.2|1
1655778190000|2022-06-21 02:23:10|11016.4|11013.6|11017.4|11014.6|11017.4|11014.6|11016.4|11013.6|16
1655778200000|2022-06-21 02:23:20|11016.9|11014.1|11016.9|11014.1|11017.4|11014.6|11016.9|11014.1|6
1655778210000|2022-06-21 02:23:30|11016.4|11013.6|11016.9|11014.1|11017.4|11014.6|11016.4|11013.6|4
1655778220000|2022-06-21 02:23:40|11017.3|11014.5|11017.3|11014.5|11017.3|11014.5|11017.3|11014.5|0
1655778230000|2022-06-21 02:23:50|11016.9|11014.1|11017.3|11014.5|11017.8|11015|11016.9|11014.1|6
1655778240000|2022-06-21 02:24:00|11016.8|11014|11016.4|11013.6|11017.3|11014.5|11016|11013.2|5
1655778250000|2022-06-21 02:24:10|11016.8|11014|11016.9|11014.1|11016.9|11014.1|11016.4|11013.6|1
1655778260000|2022-06-21 02:24:20|11016.4|11013.6|11017.3|11014.5|11017.3|11014.5|11016.4|11013.6|1
1655778270000|2022-06-21 02:24:30|11015.9|11013.1|11017.3|11014.5|11017.3|11014.5|11015.9|11013.1|6
1655778280000|2022-06-21 02:24:40|11017.8|11015|11017.9|11015.1|11018.8|11016|11017.8|11015|6
1655778290000|2022-06-21 02:24:50|11017.8|11015|11017.3|11014.5|11017.8|11015|11016.3|11013.5|1
1655778300000|2022-06-21 02:25:00|11017.4|11014.6|11017.3|11014.5|11018.4|11015.6|11016.9|11014.1|5
1655778310000|2022-06-21 02:25:10|11016.9|11014.1|11016.9|11014.1|11016.9|11014.1|11016.9|11014.1|0
1655778320000|2022-06-21 02:25:20|11017.3|11014.5|11017.3|11014.5|11017.3|11014.5|11016.9|11014.1|1
1655778330000|2022-06-21 02:25:30|11016.9|11014.1|11016.4|11013.6|11016.9|11014.1|11015.9|11013.1|5
1655778340000|2022-06-21 02:25:40|11016|11013.2|11016.3|11013.5|11016.9|11014.1|11015.9|11013.1|5
1655778350000|2022-06-21 02:25:50|11016.4|11013.6|11014.3|11011.5|11016.4|11013.6|11013.9|11011.1|6
1655778360000|2022-06-21 02:26:00|11013.9|11011.1|11016.4|11013.6|11016.4|11013.6|11013.9|11011.1|7
1655778370000|2022-06-21 02:26:10|11015.4|11012.6|11014.3|11011.5|11016.4|11013.6|11014.3|11011.5|7
1655778380000|2022-06-21 02:26:20|11014.8|11012|11016.4|11013.6|11016.4|11013.6|11014.4|11011.6|2
1655778390000|2022-06-21 02:26:30|11015.9|11013.1|11015.5|11012.7|11016.4|11013.6|11015.4|11012.6|5
1655778400000|2022-06-21 02:26:40|11015.4|11012.6|11015.4|11012.6|11015.4|11012.6|11015.4|11012.6|0
1655778410000|2022-06-21 02:26:50|11015.9|11013.1|11015.4|11012.6|11016.4|11013.6|11015.4|11012.6|2
1655778420000|2022-06-21 02:27:00|11014.9|11012.1|11014.9|11012.1|11014.9|11012.1|11014.9|11012.1|1
1655778430000|2022-06-21 02:27:10|11013.9|11011.1|11014.4|11011.6|11014.4|11011.6|11013.9|11011.1|3
1655778440000|2022-06-21 02:27:20|11014.9|11012.1|11013.5|11010.7|11014.9|11012.1|11013.5|11010.7|7
1655778450000|2022-06-21 02:27:30|11013.4|11010.6|11014.4|11011.6|11014.4|11011.6|11013.4|11010.6|2
1655778470000|2022-06-21 02:27:50|11014.3|11011.5|11014.9|11012.1|11014.9|11012.1|11014.3|11011.5|2
1655778480000|2022-06-21 02:28:00|11015|11012.2|11015.4|11012.6|11015.4|11012.6|11015|11012.2|5
1655778490000|2022-06-21 02:28:10|11015.9|11013.1|11015.4|11012.6|11016.3|11013.5|11015.4|11012.6|2
1655778500000|2022-06-21 02:28:20|11014.9|11012.1|11015.4|11012.6|11015.4|11012.6|11014.4|11011.6|1
1655778510000|2022-06-21 02:28:30|11015|11012.2|11015.3|11012.5|11015.4|11012.6|11014.3|11011.5|2
1655778520000|2022-06-21 02:28:40|11014.9|11012.1|11015.3|11012.5|11015.3|11012.5|11014.9|11012.1|1
1655778530000|2022-06-21 02:28:50|11014.3|11011.5|11013.9|11011.1|11014.3|11011.5|11013.9|11011.1|6
1655778550000|2022-06-21 02:29:10|11014.8|11012|11015.3|11012.5|11015.3|11012.5|11014.8|11012|4
1655778560000|2022-06-21 02:29:20|11013.6|11010.8|11013.9|11011.1|11014.9|11012.1|11013.3|11010.5|2
1655778570000|2022-06-21 02:29:30|11014.3|11011.5|11015.3|11012.5|11015.3|11012.5|11014.3|11011.5|2
1655778580000|2022-06-21 02:29:40|11015.8|11013|11015.4|11012.6|11015.8|11013|11014.9|11012.1|2
1655778590000|2022-06-21 02:29:50|11015.3|11012.5|11014.9|11012.1|11015.4|11012.6|11014.9|11012.1|1
1655778600000|2022-06-21 02:30:00|11015.4|11012.6|11013.9|11011.1|11015.4|11012.6|11013|11010.2|23
1655778610000|2022-06-21 02:30:10|11014.3|11011.5|11014.3|11011.5|11014.4|11011.6|11013.4|11010.6|2
1655778620000|2022-06-21 02:30:20|11013.9|11011.1|11013.4|11010.6|11014.3|11011.5|11013.4|11010.6|3
1655778630000|2022-06-21 02:30:30|11012.9|11010.1|11011.3|11008.5|11013.4|11010.6|11010.9|11008.1|16
1655778640000|2022-06-21 02:30:40|11012.4|11008.4|11014.3|11011.5|11014.3|11011.5|11010.9|11008.1|11
1655778650000|2022-06-21 02:30:50|11014.8|11012|11016.4|11013.6|11016.4|11013.6|11014.4|11011.6|4
1655778660000|2022-06-21 02:31:00|11016.8|11014|11018.4|11015.6|11018.4|11015.6|11016.4|11013.6|15
1655778670000|2022-06-21 02:31:10|11018.9|11016.1|11019.4|11016.6|11019.4|11016.6|11017.3|11014.5|50
1655778680000|2022-06-21 02:31:20|11018.9|11016.1|11016.9|11014.1|11018.9|11016.1|11016.9|11014.1|6
1655778690000|2022-06-21 02:31:30|11017.9|11015.1|11016.9|11014.1|11018.3|11015.5|11016.9|11014.1|4
1655778700000|2022-06-21 02:31:40|11017.4|11014.6|11015.9|11013.1|11017.4|11014.6|11015.9|11013.1|3
1655778710000|2022-06-21 02:31:50|11015.3|11012.5|11015.3|11012.5|11015.4|11012.6|11014.9|11012.1|1
1655778720000|2022-06-21 02:32:00|11014.9|11012.1|11014.4|11011.6|11015.4|11012.6|11013.3|11010.5|16
1655778730000|2022-06-21 02:32:10|11013.9|11011.1|11010.9|11008.1|11014.3|11011.5|11010.9|11008.1|20
1655778740000|2022-06-21 02:32:20|11011.4|11008.6|11008.9|11006.1|11011.7|11008.9|11008.3|11005.5|14
1655778750000|2022-06-21 02:32:30|11009.3|11006.5|11009.4|11006.6|11010.3|11007.5|11006.9|11004.1|23
1655778760000|2022-06-21 02:32:40|11008.9|11006.1|11008.9|11006.1|11008.9|11006.1|11005.9|11003.1|13
1655778770000|2022-06-21 02:32:50|11009.4|11006.6|11009.4|11006.6|11009.4|11006.6|11008.4|11005.6|2
1655778780000|2022-06-21 02:33:00|11009.8|11007|11010.4|11007.6|11010.8|11008|11009.4|11006.6|5
1655778790000|2022-06-21 02:33:10|11009.9|11007.1|11008.3|11005.5|11009.9|11007.1|11007.9|11005.1|16
1655778800000|2022-06-21 02:33:20|11007.9|11005.1|11006.4|11003.6|11008.4|11005.1|11005.9|11003.1|17
1655778810000|2022-06-21 02:33:30|11006.8|11004|11010.4|11007.6|11011.3|11008.5|11006.8|11004|12
1655778820000|2022-06-21 02:33:40|11009.5|11006.7|11010.4|11007.6|11010.4|11007.6|11009.4|11006.4|3
1655778830000|2022-06-21 02:33:50|11011.4|11008.6|11011.4|11008.6|11012.3|11009.5|11010.4|11007.6|2
1655778840000|2022-06-21 02:34:00|11010.9|11008.1|11015.4|11012.6|11015.4|11012.6|11010.9|11008.1|22
1655778850000|2022-06-21 02:34:10|11014.9|11012.1|11012.9|11010.1|11014.9|11012.1|11012.9|11010.1|8
1655778860000|2022-06-21 02:34:20|11013.7|11010.9|11013.4|11010.6|11013.9|11011.1|11012.9|11010.1|1
1655778870000|2022-06-21 02:34:30|11013.9|11011.1|11013.4|11010.6|11013.9|11011.1|11013.4|11009.5|2
1655778880000|2022-06-21 02:34:40|11013.3|11010.5|11009.5|11006.7|11013.3|11010.5|11009.4|11006.6|10
1655778890000|2022-06-21 02:34:50|11009.4|11006.6|11011.3|11008.5|11011.3|11008.5|11009.4|11006.6|7
1655778900000|2022-06-21 02:35:00|11011.4|11008.6|11014.4|11011.6|11015.7|11012.9|11011.4|11008.6|14
1655778910000|2022-06-21 02:35:10|11013.4|11010.6|11010.9|11008.1|11013.4|11010.6|11010.9|11008.1|4
1655778920000|2022-06-21 02:35:20|11010.4|11007.6|11009.4|11006.6|11010.4|11007.6|11009.4|11006.6|14
1655778930000|2022-06-21 02:35:30|11009.3|11006.5|11006.7|11003.9|11009.4|11006.6|11005.4|11002.6|47
1655778940000|2022-06-21 02:35:40|11006.9|11004.1|11007.4|11004.6|11010.4|11007.6|11006.9|11004.1|6
1655778950000|2022-06-21 02:35:50|11006.9|11004.1|11008.4|11005.6|11008.4|11005.6|11006.9|11004.1|1
1655778960000|2022-06-21 02:36:00|11009.4|11006.6|11008.4|11005.6|11010.4|11007.6|11007.9|11005.1|4
1655778970000|2022-06-21 02:36:10|11007.9|11005.1|11008.4|11005.6|11008.4|11005.6|11007.9|11005.1|2
1655778980000|2022-06-21 02:36:20|11007.9|11005.1|11007.4|11004.6|11008.9|11006.1|11007|11004.2|11
1655778990000|2022-06-21 02:36:30|11006.9|11004.1|11009.9|11007.1|11009.9|11007.1|11006.9|11004.1|5
1655779000000|2022-06-21 02:36:40|11010.4|11007.6|11009.4|11006.6|11010.4|11007.6|11008.5|11005.7|10
1655779010000|2022-06-21 02:36:50|11009.8|11007|11010.3|11007.5|11010.3|11007.5|11007.4|11004.6|13
1655779020000|2022-06-21 02:37:00|11011.2|11008.4|11011.3|11008.5|11011.8|11009|11010.3|11007.5|3
1655779030000|2022-06-21 02:37:10|11011.8|11009|11011.3|11008.5|11012.3|11009.5|11010.8|11008|3
1655779040000|2022-06-21 02:37:20|11012.2|11009.4|11011.8|11009|11012.2|11009.4|11011.3|11008.5|0
1655779050000|2022-06-21 02:37:30|11012.3|11009.5|11009.4|11006.6|11012.3|11009.5|11009.4|11006.6|3
1655779060000|2022-06-21 02:37:40|11009.3|11006.5|11009.2|11006.4|11009.3|11006.5|11008.3|11005.5|1
1655779070000|2022-06-21 02:37:50|11009.3|11006.5|11008.8|11006|11010.4|11007.5|11008.8|11006|2
1655779080000|2022-06-21 02:38:00|11008.3|11005.5|11006.3|11003.5|11009.3|11006.5|11006.3|11003.5|10
1655779090000|2022-06-21 02:38:10|11007.3|11004.5|11009.8|11007|11011.3|11008.5|11007.3|11004.5|6
1655779100000|2022-06-21 02:38:20|11010.3|11007.5|11010.3|11007.5|11010.8|11008|11009.8|11006.5|2
1655779110000|2022-06-21 02:38:30|11010.8|11008|11011.3|11008.5|11011.4|11008.6|11009.5|11006.7|8
1655779120000|2022-06-21 02:38:40|11012.2|11009.4|11014.3|11011.5|11016.3|11013.5|11012.2|11009.4|13
1655779130000|2022-06-21 02:38:50|11014.5|11011.7|11013.8|11011|11015.3|11012.5|11013.3|11010.5|9
1655779140000|2022-06-21 02:39:00|11013.4|11010.6|11014.9|11012.1|11016.8|11014|11013.3|11010.5|9
1655779150000|2022-06-21 02:39:10|11015.3|11012.5|11016.3|11013.5|11016.8|11014|11013.3|11010.5|17
1655779160000|2022-06-21 02:39:20|11015.3|11012.5|11015.3|11012.5|11016.8|11014|11015.3|11012.5|8
1655779170000|2022-06-21 02:39:30|11014.4|11011.6|11014.3|11011.5|11014.8|11012|11014.3|11011.5|5
1655779180000|2022-06-21 02:39:40|11014.8|11012|11015.3|11012.5|11015.3|11012.5|11014.3|11011.5|11
1655779190000|2022-06-21 02:39:50|11015.8|11013|11015.3|11012.5|11018.4|11015.5|11015.3|11012.5|22
1655779200000|2022-06-21 02:40:00|11016.2|11013.4|11014.4|11011.6|11017.3|11014|11014.4|11011.6|19
1655779210000|2022-06-21 02:40:10|11013.9|11011.1|11017.3|11014.5|11018.8|11016|11013.3|11010.5|19
1655779220000|2022-06-21 02:40:20|11016.8|11014|11016.3|11013.5|11016.8|11014|11015.3|11012.4|20
1655779230000|2022-06-21 02:40:30|11015.8|11013|11015.3|11012.5|11015.8|11013|11014.3|11011.5|7
1655779240000|2022-06-21 02:40:40|11014.8|11012|11014.8|11012|11015.3|11012.5|11014.3|11011.5|1
1655779250000|2022-06-21 02:40:50|11014.3|11011.5|11015.3|11012.5|11015.3|11012.5|11012.9|11010.1|8
1655779260000|2022-06-21 02:41:00|11014.9|11012.1|11015.3|11012.5|11015.3|11012.5|11013.8|11011|4
1655779270000|2022-06-21 02:41:10|11015.8|11013|11016.3|11013.5|11016.3|11013.5|11015.3|11012.5|7
1655779280000|2022-06-21 02:41:20|11016.8|11014|11016.3|11013.5|11017.3|11014.5|11015.9|11013.1|0
1655779290000|2022-06-21 02:41:30|11015.9|11013.1|11015.3|11012.5|11015.9|11013.1|11014.8|11012|3
1655779300000|2022-06-21 02:41:40|11016.3|11013.5|11016.3|11013.5|11016.3|11013.5|11015.3|11012.5|1
1655779320000|2022-06-21 02:42:00|11015.9|11013.1|11011.3|11008.5|11015.9|11013.1|11010.8|11008|20
1655779330000|2022-06-21 02:42:10|11012.2|11009.4|11012.3|11009.5|11012.4|11009.5|11010.8|11008|8
1655779340000|2022-06-21 02:42:20|11012.7|11009.9|11011.3|11008.5|11012.7|11009.9|11011.3|11008.5|3
1655779350000|2022-06-21 02:42:30|11010.8|11008|11011.3|11008.5|11012.3|11008.9|11010.8|11008|3
1655779360000|2022-06-21 02:42:40|11010.8|11008|11006.8|11004|11010.8|11008|11006.8|11004|35
1655779370000|2022-06-21 02:42:50|11007.3|11004.5|11007.8|11005|11008.7|11005.9|11006.3|11003.5|9
1655779380000|2022-06-21 02:43:00|11007.3|11004.5|11007.3|11004.5|11010.2|11007.4|11006.3|11003.5|12
1655779390000|2022-06-21 02:43:10|11006.8|11004|11006.8|11004|11011.2|11008.4|11006.8|11004|17
1655779400000|2022-06-21 02:43:20|11007.3|11003.3|11006.3|11003.5|11007.4|11004.4|11005.3|11002.5|13
1655779410000|2022-06-21 02:43:30|11006.8|11004|11007.3|11004.5|11011.2|11008.4|11006.8|11004|14
1655779420000|2022-06-21 02:43:40|11006.8|11004|11006.3|11003.5|11007.4|11004.5|11005.3|11002.4|6
1655779430000|2022-06-21 02:43:50|11007.8|11005|11007.3|11004.5|11008.3|11005.5|11006.8|11004|3
1655779440000|2022-06-21 02:44:00|11008.3|11005.5|11009.3|11006.5|11009.3|11006.5|11008.3|11005.5|2
1655779450000|2022-06-21 02:44:10|11009.8|11007|11010.2|11007.4|11010.7|11007.9|11008.2|11005.3|5
1655779460000|2022-06-21 02:44:20|11011.7|11008.9|11012.2|11009.4|11012.3|11009.4|11010.2|11007.4|11
1655779470000|2022-06-21 02:44:30|11011.7|11008.9|11007.2|11004.4|11011.7|11008.9|11007.2|11004.4|9
1655779480000|2022-06-21 02:44:40|11008.2|11005.4|11007.2|11004.4|11008.2|11005.4|11006.7|11003.9|3
1655779490000|2022-06-21 02:44:50|11007.7|11004.9|11007.2|11004.4|11007.7|11004.9|11007.2|11004.4|1
1655779500000|2022-06-21 02:45:00|11008.1|11005.3|11010.2|11007.4|11012.2|11009.4|11008.1|11005.3|25
1655779510000|2022-06-21 02:45:10|11009.7|11006.9|11009.2|11006.4|11012.2|11009.4|11009.1|11006.3|8
1655779520000|2022-06-21 02:45:20|11010|11007.2|11009.2|11006.4|11011.7|11008.9|11009.2|11006.3|6
1655779530000|2022-06-21 02:45:30|11010.5|11007.7|11011.2|11008.4|11011.2|11008.4|11010.2|11007.4|3
1655779540000|2022-06-21 02:45:40|11010.7|11007.9|11009.7|11006.9|11011.2|11008.4|11009.7|11006.9|4
1655779550000|2022-06-21 02:45:50|11010.1|11007.3|11010.2|11007.4|11011.2|11008.4|11009.7|11006.9|0
1655779560000|2022-06-21 02:46:00|11010.6|11007.8|11012.6|11009.8|11012.6|11009.8|11010.2|11007.4|14
1655779570000|2022-06-21 02:46:10|11012.7|11009.9|11011.7|11008.9|11013.3|11010.4|11011.7|11008.9|6
1655779580000|2022-06-21 02:46:20|11012.1|11009.3|11013.1|11010.3|11013.1|11010.3|11011.7|11008.9|1
1655779590000|2022-06-21 02:46:30|11013.2|11010.4|11013.2|11010.4|11014.2|11011.4|11012.2|11009.4|6
1655779600000|2022-06-21 02:46:40|11012.7|11009.9|11014.2|11011.4|11014.2|11011.4|11012.2|11009.4|1
1655779610000|2022-06-21 02:46:50|11013.7|11010.9|11013.2|11010.4|11014.2|11011.4|11013.2|11010.4|3
1655779620000|2022-06-21 02:47:00|11013.7|11010.9|11015.2|11012.4|11015.2|11012.4|11013.7|11010.9|17
1655779630000|2022-06-21 02:47:10|11015.7|11012.9|11016.2|11013.4|11016.7|11013.9|11014.2|11011.4|20
1655779640000|2022-06-21 02:47:20|11017.5|11014.7|11019.2|11016.4|11020.6|11017.8|11017.5|11014.7|50
1655779650000|2022-06-21 02:47:30|11018.7|11015.9|11020.7|11017.9|11020.7|11017.9|11018.2|11015.4|31
1655779660000|2022-06-21 02:47:40|11021.1|11018.3|11019.2|11016.4|11021.7|11018.9|11019.2|11016.3|10
1655779670000|2022-06-21 02:47:50|11020|11017.2|11019.2|11016.4|11020.2|11017.4|11018.7|11015.9|3
1655779680000|2022-06-21 02:48:00|11018.7|11015.9|11018.7|11015.9|11018.7|11015.9|11018.2|11015.4|6
1655779690000|2022-06-21 02:48:10|11019.1|11016.3|11019.2|11016.4|11020.6|11017.8|11018.7|11015.9|15
1655779700000|2022-06-21 02:48:20|11018.7|11015.9|11019.1|11016.3|11020|11017.2|11018.2|11015.4|11
1655779710000|2022-06-21 02:48:30|11018.7|11015.9|11018.7|11015.9|11019.1|11016.3|11018.2|11015.4|0
1655779720000|2022-06-21 02:48:40|11019.1|11016.3|11019.2|11016.4|11019.2|11016.4|11019.1|11016.3|2
1655779730000|2022-06-21 02:48:50|11018.2|11015.2|11018.2|11015.4|11019.2|11016.2|11018.2|11015.2|2
1655779740000|2022-06-21 02:49:00|11019|11016.2|11015.1|11012.3|11019.3|11016.3|11014.2|11011.4|16
1655779750000|2022-06-21 02:49:10|11013.8|11011|11016.7|11013.9|11017.2|11014.4|11013.8|11011|29
1655779760000|2022-06-21 02:49:20|11017|11014.2|11016.1|11013.3|11017.1|11014.2|11015.7|11012.9|10
1655779770000|2022-06-21 02:49:30|11017.1|11013.1|11016.1|11013.3|11017.1|11013.3|11016.1|11013.1|1
1655779780000|2022-06-21 02:49:40|11016.6|11013.8|11017.2|11014.4|11018.3|11015.5|11016.6|11013.8|12
1655779790000|2022-06-21 02:49:50|11016.7|11013.9|11018.1|11015.3|11018.3|11015.3|11016.1|11013.3|19
1655779800000|2022-06-21 02:50:00|11017.7|11014.9|11017|11014.2|11017.7|11014.9|11015.7|11012.9|4
1655779810000|2022-06-21 02:50:10|11018.1|11015.3|11016.1|11013.3|11018.1|11015.3|11015.2|11012.4|25
1655779820000|2022-06-21 02:50:20|11016.2|11013.4|11018.2|11015.4|11019.6|11016.8|11016.1|11013.3|22
1655779830000|2022-06-21 02:50:30|11019|11016.2|11019.2|11016.4|11019.7|11016.9|11018.2|11015.4|1
1655779840000|2022-06-21 02:50:40|11020.2|11017.4|11020.1|11017.3|11020.6|11017.8|11020.1|11017.3|6
1655779850000|2022-06-21 02:50:50|11019.7|11016.9|11020.2|11017.4|11021|11018.2|11019.7|11016.9|9
1655779860000|2022-06-21 02:51:00|11020.7|11017.9|11021.6|11018.8|11021.6|11018.8|11020.7|11017.9|1
1655779870000|2022-06-21 02:51:10|11021.1|11018.3|11020.7|11017.9|11021.1|11018.3|11020.7|11017.9|2
1655779880000|2022-06-21 02:51:20|11020.6|11017.8|11020.6|11017.8|11020.6|11017.8|11020.6|11017.8|0
1655779890000|2022-06-21 02:51:30|11021.1|11018.3|11020.1|11017.3|11021.6|11018.8|11020.1|11017.3|25
1655779900000|2022-06-21 02:51:40|11019.6|11016.8|11020.1|11017.3|11020.6|11017.8|11017.1|11014.3|9
1655779910000|2022-06-21 02:51:50|11020.6|11017.8|11020.1|11017.3|11021.1|11018.3|11020.1|11017.3|1
1655779920000|2022-06-21 02:52:00|11020.6|11017.8|11021.6|11018.8|11021.6|11018.8|11020.6|11017.8|6
1655779930000|2022-06-21 02:52:10|11020.8|11018|11017.6|11014.8|11020.8|11018|11017.2|11014.4|37
1655779940000|2022-06-21 02:52:20|11017.1|11014.3|11015.6|11012.8|11017.1|11014.3|11015.1|11012.3|5
1655779950000|2022-06-21 02:52:30|11016.1|11013.3|11016.1|11013.3|11016.5|11013.7|11015.6|11012.8|4
1655779970000|2022-06-21 02:52:50|||||||||3
1655779980000|2022-06-21 02:53:00|11016.9|11014.1|11017.1|11014.3|11017.6|11014.8|11016.6|11013.8|6
1655779990000|2022-06-21 02:53:10|11016.1|11013.3|11017.1|11014.3|11017.6|11014.8|11016.1|11013.3|5
1655780000000|2022-06-21 02:53:20|11016.1|11013.3|11016.1|11013.3|11016.1|11013.3|11016.1|11013.3|4
1655780010000|2022-06-21 02:53:30|11016.5|11013.7|11016.6|11013.8|11016.6|11013.8|11016.5|11013.7|0
1655780020000|2022-06-21 02:53:40|11017.1|11014.3|11016.1|11013.3|11017.1|11014.3|11016.1|11013.3|2
1655780030000|2022-06-21 02:53:50|11015.6|11012.8|11015.1|11012.3|11015.6|11012.8|11015.1|11012.3|3
1655780040000|2022-06-21 02:54:00|11014.3|11011.5|11014.6|11011.8|11014.6|11011.8|11014.1|11011.3|2
1655780050000|2022-06-21 02:54:10|11014.1|11011.3|11013.6|11010.8|11014.1|11011.3|11013.1|11010.3|4
1655780060000|2022-06-21 02:54:20|11013.1|11010.3|11013.1|11010.3|11013.6|11010.8|11012.7|11009.9|5
1655780070000|2022-06-21 02:54:30|11012.6|11009.8|11013.1|11010.3|11013.1|11010.3|11012.6|11009.8|0
1655780080000|2022-06-21 02:54:40|11011.8|11009|11013.1|11010.3|11013.6|11010.8|11011.6|11008.8|9
1655780090000|2022-06-21 02:54:50|11013.2|11010.4|11013.1|11010.3|11013.6|11010.8|11012.1|11009.3|1
1655780100000|2022-06-21 02:55:00|11012.7|11009.9|11010.2|11007.4|11013.6|11010.8|11010.2|11007.4|12
1655780110000|2022-06-21 02:55:10|11009.7|11006.9|11009.6|11006.8|11012|11009.2|11009.6|11006.8|32
1655780120000|2022-06-21 02:55:20|11011|11008.2|11011.1|11008.3|11011.1|11008.3|11011|11008.2|6
1655780130000|2022-06-21 02:55:30|11010.6|11007.8|11008.1|11005.3|11010.6|11007.8|11007.1|11004.3|31
1655780140000|2022-06-21 02:55:40|11008.5|11005.7|11006.1|11003.3|11010.6|11007.8|11005.6|11002.8|40
1655780150000|2022-06-21 02:55:50|11006.6|11003.8|11007.6|11004.8|11008.6|11005.8|11004.6|11001.8|18
1655780160000|2022-06-21 02:56:00|11007.1|11004.3|11007.2|11004.4|11008.1|11005.3|11006.7|11003.9|8
1655780170000|2022-06-21 02:56:10|11007.1|11004.3|11008.1|11005.3|11008.6|11005.8|11007.1|11004.3|2
1655780180000|2022-06-21 02:56:20|11007.1|11004.3|11006.6|11003.8|11007.6|11004.8|11006.6|11003.8|7
1655780190000|2022-06-21 02:56:30|11006.7|11003.9|11009.1|11006.3|11009.1|11006.3|11006.6|11003.8|13
1655780200000|2022-06-21 02:56:40|11008.6|11005.8|11008|11005.2|11008.6|11005.8|11007.1|11004.3|2
1655780210000|2022-06-21 02:56:50|11007.6|11004.8|11007.6|11004.8|11008.1|11005.3|11007.6|11004.8|1
1655780220000|2022-06-21 02:57:00|11008.1|11005.3|11009.1|11006.3|11009.4|11006.6|11007.6|11004.8|5
1655780230000|2022-06-21 02:57:10|11009.9|11007.1|11008.1|11005.3|11010.1|11007.3|11007.1|11004.3|33
1655780240000|2022-06-21 02:57:20|11007.6|11004.8|11005.5|11002.7|11007.6|11004.8|11004.6|11001.8|23
1655780250000|2022-06-21 02:57:30|11005.6|11002.8|11005.1|11002.3|11007.6|11004.8|11004.6|11001.8|38
1655780260000|2022-06-21 02:57:40|11004.6|11001.8|11004.6|11001.8|11004.7|11001.9|11004.6|11001.8|5
1655780270000|2022-06-21 02:57:50|11005.1|11002.3|11003.1|11000.3|11005.1|11002.3|11002.6|10999.8|10
1655780280000|2022-06-21 02:58:00|11002.6|10999.8|11000.7|10997.9|11002.6|10999.8|11000.7|10997.9|32
1655780290000|2022-06-21 02:58:10|11000.6|10997.8|10999.1|10996.3|11000.6|10997.8|10998.6|10995.8|21
1655780300000|2022-06-21 02:58:20|10999.5|10996.7|11001|10998.2|11001|10998.2|10997.6|10994.8|20
1655780310000|2022-06-21 02:58:30|11001.4|10998.6|11002.6|10999.8|11003.6|11000.8|11000.6|10997.8|11
1655780320000|2022-06-21 02:58:40|11002.1|10999.3|10998.6|10995.8|11002.1|10999.3|10998.6|10995.8|10
1655780330000|2022-06-21 02:58:50|10999|10996.2|10998.6|10995.8|11001|10998.2|10998|10995.2|9
1655780340000|2022-06-21 02:59:00|10998.2|10995.4|10999.6|10996.8|11003|11000.2|10998|10995.2|44
1655780350000|2022-06-21 02:59:10|11000|10997.2|10997.1|10994.3|11000.6|10997.8|10996.2|10993.4|41
1655780360000|2022-06-21 02:59:20|10997.5|10994.7|10999.9|10997.1|11000|10997.2|10995.6|10992.8|24
1655780370000|2022-06-21 02:59:30|11000|10997.2|11001|10998.2|11002.5|10999.7|10998.6|10995.8|38
1655780380000|2022-06-21 02:59:40|11000.5|10997.7|10996.5|10993.7|11000.5|10997.7|10996|10993.2|11
1655780390000|2022-06-21 02:59:50|10996.4|10993.6|10994.5|10991.7|10996.5|10993.7|10993|10990.2|25
1655780400000|2022-06-21 03:00:00|10994|10991.2|10998|10995.2|11000|10997.2|10993|10990.2|29
1655780410000|2022-06-21 03:00:10|10997.6|10994.8|10993|10990.2|10997.9|10995.1|10993|10990.2|22
1655780420000|2022-06-21 03:00:20|10993.5|10990.7|10996|10993.2|10996.9|10994.1|10993.5|10990.7|13
1655780430000|2022-06-21 03:00:30|10996.5|10993.7|10998.4|10995.6|10999.3|10996.5|10996.5|10993.7|5
1655780440000|2022-06-21 03:00:40|10998.5|10995.7|10999.4|10996.6|11000.4|10997.6|10998.4|10995.6|12
1655780450000|2022-06-21 03:00:50|10999.8|10997|10999.4|10996.6|10999.8|10997|10998.9|10996.1|7
1655780460000|2022-06-21 03:01:00|10999|10996.2|10998.8|10996|11000|10997.2|10998.4|10995.6|5
1655780470000|2022-06-21 03:01:10|10998.4|10995.6|10998.9|10996.1|11001.4|10998.6|10998|10995.2|8
1655780480000|2022-06-21 03:01:20|10999.4|10996.6|10998|10995.2|10999.4|10996.6|10997.5|10994.7|12
1655780490000|2022-06-21 03:01:30|10997.9|10995.1|10997.9|10995.1|10997.9|10995.1|10997.5|10994.7|3
1655780500000|2022-06-21 03:01:40|10997.5|10994.7|10995.8|10993|10997.5|10994.7|10994|10991.2|12
1655780510000|2022-06-21 03:01:50|10996.3|10993.5|10996.5|10993.7|10998.4|10995.6|10996.3|10993.5|5
1655780520000|2022-06-21 03:02:00|10996.9|10994.1|10999.9|10997.1|11000.9|10998.1|10996.9|10994.1|9
1655780530000|2022-06-21 03:02:10|10999.5|10996.7|10999.5|10996.7|11000|10997.2|10998.5|10995.7|1
1655780540000|2022-06-21 03:02:20|10999|10996.2|10998.5|10995.7|10999|10996.2|10998.4|10995.6|4
1655780550000|2022-06-21 03:02:30|10999|10996.2|10998.9|10996.1|10999|10996.2|10998|10995.2|6
1655780560000|2022-06-21 03:02:40|10999|10996.2|10997.9|10995.1|10999|10996.2|10995.5|10992.7|11
1655780570000|2022-06-21 03:02:50|10998.8|10996|10998.9|10996.1|10999|10996.2|10997.5|10994.7|1
1655780580000|2022-06-21 03:03:00|10998.5|10995.7|10995.9|10993.1|10998.9|10996.1|10995.9|10993.1|8
1655780590000|2022-06-21 03:03:10|10994.9|10992.1|10995.5|10992.7|10996|10993.2|10994.5|10991.7|3
1655780600000|2022-06-21 03:03:20|10995.9|10993.1|10995.9|10993.1|10995.9|10993.1|10995.5|10992.7|2
1655780610000|2022-06-21 03:03:30|10995.5|10992.7|10995|10992.2|10997|10994.2|10995|10992.2|6
1655780620000|2022-06-21 03:03:40|10994.5|10991.7|10994.9|10992.1|10995|10992.2|10993.5|10990.7|5
1655780630000|2022-06-21 03:03:50|10995|10992.2|10995|10992.2|10996.4|10993.6|10995|10992.2|10
1655780640000|2022-06-21 03:04:00|10994.5|10991.7|10995.9|10993.1|10995.9|10993.1|10994.5|10991.7|4
1655780650000|2022-06-21 03:04:10|10995.5|10992.7|10993.5|10990.7|10995.5|10992.7|10992.5|10989.7|9
1655780660000|2022-06-21 03:04:20|10993.4|10990.6|10993|10990.2|10993.9|10991.1|10992.4|10989.6|13
1655780670000|2022-06-21 03:04:30|10992.5|10989.7|10993|10990.2|10993.9|10991.1|10990.5|10987.7|22
1655780680000|2022-06-21 03:04:40|10993.8|10991|10992.4|10989.6|10993.8|10991|10990.4|10987.6|12
1655780690000|2022-06-21 03:04:50|10992.5|10989.7|10995.9|10993.1|10995.9|10993.1|10992.5|10989.7|18
1655780700000|2022-06-21 03:05:00|10996.5|10993.7|10998.9|10996.1|10999.4|10996.6|10995.5|10992.7|6
1655780710000|2022-06-21 03:05:10|10999.4|10996.6|10997.5|10994.7|11000.4|10997.6|10997.5|10994.7|9
1655780720000|2022-06-21 03:05:20|10997|10994.2|10998.5|10995.7|10998.9|10996.1|10997|10994.2|5
1655780730000|2022-06-21 03:05:30|10998|10995.2|10996.5|10993.7|10998.9|10996.1|10995.9|10993.1|9
1655780740000|2022-06-21 03:05:40|10998.2|10995.4|10999.8|10997|11000|10997.2|10998.2|10995.4|10
1655780750000|2022-06-21 03:05:50|10999.9|10997.1|10999.9|10997.1|11001.3|10998.5|10999.9|10997.1|12
1655780760000|2022-06-21 03:06:00|11000.3|10997.5|10999.8|10997|11001.3|10998.5|10999.4|10996.6|5
1655780770000|2022-06-21 03:06:10|11000.3|10997.5|10999.3|10996.5|11001.3|10998.5|10998.9|10996.1|3
1655780780000|2022-06-21 03:06:20|11000.6|10997.8|11000.8|10998|11002.3|10999.5|10999.4|10996.6|22
1655780790000|2022-06-21 03:06:30|11000.7|10997.9|11000.7|10997.9|11001.2|10998.4|11000.7|10997.9|0
1655780800000|2022-06-21 03:06:40|11000.9|10998.1|10998.7|10995.9|11001.7|10998.9|10998.4|10995.6|9
1655780810000|2022-06-21 03:06:50|11000.7|10996.7|10998.8|10996|11000.8|10997.9|10998.8|10996|16
1655780820000|2022-06-21 03:07:00|10998.7|10995.9|10998.8|10996|11000.6|10997.8|10997.7|10994.9|17
1655780840000|2022-06-21 03:07:20|10998.7|10995.9|10999.7|10996.9|10999.7|10996.9|10997.7|10994.9|5
1655780850000|2022-06-21 03:07:30|10998.8|10996|10998.2|10995.4|10999.8|10996|10997.7|10994.9|4
1655780860000|2022-06-21 03:07:40|10998.7|10995.9|10998.7|10995.9|10999.3|10996.5|10997.7|10994.9|11
1655780870000|2022-06-21 03:07:50|10998.8|10994.8|10998.7|10995.9|10998.8|10995.9|10997.7|10994.8|1
1655780880000|2022-06-21 03:08:00|10998.9|10994.9|10996.7|10993.9|10998.9|10995.9|10995.7|10992.9|9
1655780890000|2022-06-21 03:08:10|10996.3|10993.5|10995.7|10992.9|10996.3|10993.5|10994.7|10991.9|3
1655780900000|2022-06-21 03:08:20|10994.8|10992|10996.7|10993.9|10997.3|10994.5|10994.8|10992|2
1655780910000|2022-06-21 03:08:30|10996.8|10994|10998.7|10995.9|10998.8|10996|10996.8|10994|7
1655780920000|2022-06-21 03:08:40|10999.2|10996.4|10998.7|10995.9|10999.9|10996.9|10997.7|10994.9|7
1655780930000|2022-06-21 03:08:50|10999.6|10996.8|10998.7|10995.9|10999.7|10996.9|10998.7|10994.8|1
1655780940000|2022-06-21 03:09:00|10998.3|10995.5|10998.3|10995.5|10999.2|10996.4|10997.3|10994.3|3
1655780950000|2022-06-21 03:09:10|10998.7|10995.9|10998.7|10995.9|10999.3|10996.5|10998.7|10995.9|1
1655780960000|2022-06-21 03:09:20|10998.3|10995.5|10996.7|10993.9|10998.3|10995.5|10996.3|10993.5|3
1655780970000|2022-06-21 03:09:30|10996.2|10993.4|10995.7|10992.9|10996.8|10993.9|10995.3|10992.5|2
1655780980000|2022-06-21 03:09:40|10996.2|10993.4|10996.3|10993.5|10996.7|10993.9|10995.4|10992.6|15
1655780990000|2022-06-21 03:09:50|10996.7|10993.9|10998.7|10995.9|10999.8|10996.8|10996.3|10993.5|67
1655781000000|2022-06-21 03:10:00|10999.6|10996.8|11000.7|10997.9|11000.7|10997.9|10998.7|10995.9|8
1655781010000|2022-06-21 03:10:10|11000.2|10997.4|11000.2|10997.4|11001.1|10998.3|10999.2|10996.4|10
1655781020000|2022-06-21 03:10:20|11000.6|10997.8|10998.2|10995.4|11000.6|10997.8|10998.2|10995.4|8
1655781030000|2022-06-21 03:10:30|10997.2|10994.4|10996.6|10993.8|10997.7|10994.9|10996.6|10993.8|8
1655781040000|2022-06-21 03:10:40|10996.7|10993.9|10992.2|10989.4|10996.7|10993.9|10992.2|10989.4|1
1655781050000|2022-06-21 03:10:50|10992.7|10989.9|10991.2|10988.4|10993.1|10990.3|10991.2|10988.4|11
1655781060000|2022-06-21 03:11:00|10991.7|10988.9|10992.7|10989.9|10995.2|10992.4|10991.7|10988.9|19
1655781070000|2022-06-21 03:11:10|10991.6|10988.8|10992.2|10989.4|10993|10990.2|10991.6|10988.8|9
1655781080000|2022-06-21 03:11:20|10992.7|10989.9|10991.7|10988.9|10992.7|10989.9|10990.7|10987.9|4
1655781090000|2022-06-21 03:11:30|10991.2|10988.4|10989.2|10986.4|10991.2|10988.4|10988.7|10985.9|15
1655781100000|2022-06-21 03:11:40|10988.7|10985.9|10988.2|10985.4|10989.2|10986.4|10988.2|10985.4|4
1655781110000|2022-06-21 03:11:50|10988.7|10985.9|10985.2|10982.4|10988.7|10985.9|10984.2|10981.4|29
1655781120000|2022-06-21 03:12:00|10984.7|10981.9|10988.7|10985.9|10989.2|10986.4|10983.1|10980.3|42
1655781130000|2022-06-21 03:12:10|10988.2|10985.4|10989.7|10986.9|10990.6|10987.8|10987.2|10984.4|41
1655781140000|2022-06-21 03:12:20|10989.6|10986.8|10990.7|10987.9|10991.1|10988.3|10987.2|10984.4|26
1655781150000|2022-06-21 03:12:30|10990.2|10987.4|10991.6|10988.8|10993.2|10990.4|10990.2|10987.4|12
1655781160000|2022-06-21 03:12:40|10991.2|10988.4|10990.7|10987.9|10992.7|10989.9|10989.7|10986.8|10
1655781170000|2022-06-21 03:12:50|10991.6|10988.8|10990.7|10987.9|10992.7|10989.9|10989.2|10986.4|17
1655781180000|2022-06-21 03:13:00|10989.7|10986.9|10992.6|10989.8|10992.6|10989.8|10989.7|10986.9|8
1655781190000|2022-06-21 03:13:10|10991.7|10988.9|10990.7|10987.9|10992.7|10988.9|10990.2|10987.4|3
1655781200000|2022-06-21 03:13:20|10990.2|10987.4|10991.6|10988.8|10991.8|10988.8|10990.2|10987.4|3
1655781210000|2022-06-21 03:13:30|10991.7|10988.9|10990.2|10987.4|10993.5|10990.7|10990.2|10987.4|27
1655781220000|2022-06-21 03:13:40|10990.6|10987.8|10992.6|10989.8|10993.6|10990.8|10989.6|10986.8|8
1655781230000|2022-06-21 03:13:50|10993.5|10990.7|10992.6|10989.8|10994.6|10991.8|10992.6|10989.8|12
1655781240000|2022-06-21 03:14:00|10992.2|10989.4|10991.6|10988.8|10993.6|10990.8|10991.6|10988.8|3
1655781250000|2022-06-21 03:14:10|10990.8|10988|10992.7|10989.9|10994.7|10991.8|10990.6|10987.8|2
1655781260000|2022-06-21 03:14:20|10993|10990.2|10994.6|10991.8|10994.6|10991.8|10992.6|10989.8|4
1655781270000|2022-06-21 03:14:30|10995|10992.2|10995.1|10992.3|10995.6|10992.8|10994.6|10991.8|4
1655781280000|2022-06-21 03:14:40|10994.7|10991.9|10994.6|10991.8|10996|10993.2|10994.1|10991.3|1
1655781290000|2022-06-21 03:14:50|10995.6|10992.8|10993.6|10990.8|10995.6|10992.8|10993.6|10990.8|6
1655781300000|2022-06-21 03:15:00|10994.1|10991.3|10991.5|10988.7|10994.1|10991.3|10991.1|10988.3|19
1655781310000|2022-06-21 03:15:10|10991.6|10988.8|10990.6|10987.8|10992.6|10989.8|10989.1|10986.3|14
1655781320000|2022-06-21 03:15:20|10990.1|10987.3|10990.1|10987.3|10991|10988.2|10990.1|10987.3|11
1655781330000|2022-06-21 03:15:30|10990.6|10987.8|10993.1|10990.3|10993.1|10990.3|10990.6|10987.7|5
1655781340000|2022-06-21 03:15:40|10993|10990.2|10992.6|10989.8|10993|10990.2|10991.6|10988.7|1
1655781350000|2022-06-21 03:15:50|10992.7|10988.7|10992.1|10989.3|10992.7|10989.8|10991.6|10988.7|1
1655781360000|2022-06-21 03:16:00|10993.1|10990.3|10991.6|10988.8|10993.6|10990.8|10991.6|10988.8|5
1655781370000|2022-06-21 03:16:10|10992.1|10989.3|10989.1|10986.3|10993.1|10990.3|10989.1|10986.3|20
1655781380000|2022-06-21 03:16:20|10988.6|10985.8|10988.6|10985.8|10990.1|10987.3|10988.6|10985.8|12
1655781390000|2022-06-21 03:16:30|10989.1|10986.3|10988.1|10985.3|10990.6|10987.8|10988.1|10985.3|3
1655781400000|2022-06-21 03:16:40|10987.6|10984.8|10988.6|10985.8|10989.6|10986.8|10986.1|10983.3|14
1655781410000|2022-06-21 03:16:50|10989.1|10986.3|10988.6|10985.8|10989.1|10986.3|10988.1|10985.3|8
1655781420000|2022-06-21 03:17:00|10989.1|10986.3|10988.6|10985.8|10989.6|10986.8|10988.3|10985.5|7
1655781430000|2022-06-21 03:17:10|10988.1|10985.3|10987.6|10984.8|10988.6|10985.8|10987.1|10984.3|4
1655781440000|2022-06-21 03:17:20|10986.7|10983.9|10986.6|10983.8|10986.7|10983.9|10986.6|10983.8|5
1655781450000|2022-06-21 03:17:30|10987.1|10984.3|10987.1|10984.3|10987.5|10984.7|10986.6|10983.8|8
1655781460000|2022-06-21 03:17:40|10986.6|10983.8|10987.5|10984.7|10987.5|10984.7|10986.6|10983.8|4
1655781470000|2022-06-21 03:17:50|10987.9|10985.1|10988|10985.2|10988|10985.2|10987.5|10984.7|0
1655781480000|2022-06-21 03:18:00|10988.4|10985.6|10989.1|10986.3|10990.1|10987.3|10987.6|10984.6|8
1655781490000|2022-06-21 03:18:10|10990.1|10987.3|10991.6|10988.8|10992.1|10989.3|10989.6|10986.8|8
1655781500000|2022-06-21 03:18:20|10991.1|10988.3|10991.1|10988.3|10991.1|10988.3|10991.1|10988.3|1
1655781510000|2022-06-21 03:18:30|10991.6|10988.8|10992.5|10989.7|10993|10990.2|10991.6|10988.8|6
1655781520000|2022-06-21 03:18:40|10992.1|10989.3|10992.6|10989.8|10993.1|10990.3|10992.1|10989.3|9
1655781530000|2022-06-21 03:18:50|10993.1|10990.3|10990.6|10987.8|10993.1|10990.3|10990.1|10987.3|5
1655781540000|2022-06-21 03:19:00|10990.1|10987.3|10990.1|10987.3|10991.6|10988.8|10989.1|10986.3|8
1655781550000|2022-06-21 03:19:10|10990.6|10987.8|10991.6|10988.8|10991.6|10988.8|10990.6|10987.8|18
1655781560000|2022-06-21 03:19:20|10992.1|10989.3|10992.6|10989.8|10992.6|10989.8|10991.1|10988.3|3
1655781570000|2022-06-21 03:19:30|10991.6|10988.8|10991.1|10988.3|10992.6|10989.8|10991.1|10988.3|15
1655781580000|2022-06-21 03:19:40|10989.8|10987|10990.6|10987.8|10990.6|10987.8|10989.6|10986.8|13
1655781590000|2022-06-21 03:19:50|10990.7|10987.9|10989.6|10986.8|10991.1|10988.3|10989.1|10986.3|3
1655781600000|2022-06-21 03:20:00|10989.2|10986.4|10986.6|10983.8|10989.6|10986.8|10986.1|10983.3|28
1655781610000|2022-06-21 03:20:10|10987.6|10984.8|10986.6|10983.8|10987.6|10984.8|10986.5|10983.7|4
1655781620000|2022-06-21 03:20:20|10987.6|10984.8|10983.6|10980.8|10987.6|10984.8|10982.6|10979.8|34
1655781630000|2022-06-21 03:20:30|10983.7|10979.7|10982.6|10979.8|10984.7|10981.8|10982.1|10979.3|31
1655781640000|2022-06-21 03:20:40|10983.5|10980.7|10983.5|10980.7|10984.6|10981.8|10982.5|10979.7|15
1655781650000|2022-06-21 03:20:50|10983.6|10980.8|10982.6|10979.8|10984.5|10981.7|10982.5|10979.6|21
1655781660000|2022-06-21 03:21:00|10982.5|10979.7|10986.6|10983.8|10987.6|10984.8|10982.5|10979.7|25
1655781670000|2022-06-21 03:21:10|10987.6|10984.8|10991.5|10988.7|10991.5|10988.7|10987.6|10984.8|15
1655781680000|2022-06-21 03:21:20|10992.4|10989.6|10991.6|10988.8|10992.4|10989.6|10989.7|10986.9|3
1655781690000|2022-06-21 03:21:30|10991.2|10988.4|10991.1|10988.3|10991.6|10988.8|10990.6|10987.8|14
1655781700000|2022-06-21 03:21:40|10991|10988.2|10992.6|10989.8|10992.6|10989.8|10990.6|10987.8|2
1655781710000|2022-06-21 03:21:50|10993.1|10990.3|10994.5|10991.7|10995.1|10992.3|10993.1|10990.3|17
1655781720000|2022-06-21 03:22:00|10994.7|10990.7|10995.5|10992.7|10995.6|10992.8|10993.6|10990.7|3
1655781730000|2022-06-21 03:22:10|10995.1|10992.3|10993.1|10990.3|10995.5|10992.7|10991.6|10988.8|7
1655781740000|2022-06-21 03:22:20|10992.5|10989.7|10995.1|10992.3|10995.1|10992.3|10992.5|10989.7|4
1655781750000|2022-06-21 03:22:30|10994.7|10991.9|10994.6|10991.8|10995.6|10992.2|10993.6|10990.8|4
1655781760000|2022-06-21 03:22:40|10995|10992.2|10994.6|10991.8|10995|10992.2|10994.6|10991.8|2
1655781770000|2022-06-21 03:22:50|10995|10992.2|10999|10996.2|10999|10996.2|10994.5|10991.7|56
1655781780000|2022-06-21 03:23:00|10999.3|10996.5|11000.5|10997.7|11000.5|10997.7|10999.3|10996.5|21
1655781790000|2022-06-21 03:23:10|11000.1|10997.3|11000.5|10997.7|11001.5|10998.7|11000|10997.2|14
1655781800000|2022-06-21 03:23:20|11001.4|10998.6|11001.5|10998.7|11002.5|10999.7|11000.5|10997.7|16
1655781810000|2022-06-21 03:23:30|11002|10999.2|11001.5|10998.7|11002.5|10999.7|11000.5|10997.7|11
1655781820000|2022-06-21 03:23:40|11001.9|10999.1|11002.5|10999.7|11004|11001.2|11001.9|10999.1|9
1655781830000|2022-06-21 03:23:50|11002.1|10999.3|11000.5|10997.7|11002.5|10999.7|11000.5|10997.7|2
1655781840000|2022-06-21 03:24:00|11000|10997.2|10998.5|10995.7|11000.5|10997.7|10998|10995.2|10
1655781850000|2022-06-21 03:24:10|10998|10995.2|10995.5|10992.7|10998.5|10995.7|10995|10992.2|1
1655781860000|2022-06-21 03:24:20|10995.9|10993.1|10997.5|10994.7|10998.5|10995.7|10995|10992.2|12
1655781870000|2022-06-21 03:24:30|10997.1|10994.3|10996.5|10993.7|10997.5|10994.7|10996|10993.2|0
1655781880000|2022-06-21 03:24:40|10996|10993.2|10995.5|10992.7|10996|10993.2|10995|10992.2|3
1655781890000|2022-06-21 03:24:50|10996|10993.2|10997.6|10994.8|10997.6|10994.8|10996|10993.2|9
1655781900000|2022-06-21 03:25:00|10997.5|10994.7|10996.6|10993.8|10997.5|10994.7|10996.6|10993.8|2
1655781910000|2022-06-21 03:25:10|10997|10994.2|10993.6|10990.8|10997.1|10994.3|10993.6|10990.6|7
1655781920000|2022-06-21 03:25:20|10994.5|10991.7|10994.6|10991.8|10994.6|10991.8|10993.2|10990.4|3
1655781930000|2022-06-21 03:25:30|10995|10992.2|10997.5|10994.7|10997.5|10994.7|10995|10992.2|8
1655781940000|2022-06-21 03:25:40|10996.7|10993.9|10997.5|10994.7|10998|10995.2|10996.5|10993.7|4
1655781950000|2022-06-21 03:25:50|10998|10995.2|10997.1|10994.3|10998.1|10995.3|10996.6|10993.7|4
1655781960000|2022-06-21 03:26:00|10997.5|10994.7|10998.5|10995.7|10999.1|10996.3|10997.5|10994.7|17
1655781970000|2022-06-21 03:26:10|10997.7|10994.9|10997.6|10994.8|10998.7|10995.7|10997.5|10994.7|7
1655781980000|2022-06-21 03:26:20|10998|10995.2|10997.5|10994.7|10998.6|10995.7|10997.5|10994.6|0
1655781990000|2022-06-21 03:26:30|10997.6|10994.8|10998.5|10995.7|10998.5|10995.7|10997.6|10994.8|3
1655782000000|2022-06-21 03:26:40|10997.7|10994.9|10998|10995.2|10998|10995.2|10997.5|10994.7|0
1655782010000|2022-06-21 03:26:50|10998.5|10995.7|10999.5|10996.7|10999.5|10996.7|10997.5|10994.7|7
1655782020000|2022-06-21 03:27:00|11000|10997.2|11000.5|10997.7|11002|10999.2|10999.5|10996.6|21
1655782030000|2022-06-21 03:27:10|11001|10998.2|11000.5|10997.7|11001.1|10998.3|11000.5|10997.7|3
1655782040000|2022-06-21 03:27:20|11001|10998.2|11001.5|10998.7|11002.1|10999.3|11001|10998.2|11
1655782050000|2022-06-21 03:27:30|11001.4|10998.6|11000.4|10997.6|11001.6|10998.6|11000|10997.2|2
1655782060000|2022-06-21 03:27:40|11000.9|10998.1|10999.5|10996.7|11000.9|10998.1|10999.4|10996.6|6
1655782070000|2022-06-21 03:27:50|10999|10996.2|10999.5|10996.7|11000|10997.2|10997.1|10994.3|5
1655782080000|2022-06-21 03:28:00|11000.4|10997.6|11001.4|10998.6|11001.4|10998.6|10999.4|10996.6|7
1655782090000|2022-06-21 03:28:10|11001|10998.2|11001.4|10998.6|11001.4|10998.6|11001|10998.2|1
1655782100000|2022-06-21 03:28:20|11001.6|10997.6|11000|10997.2|11001.6|10998.2|10998.5|10995.7|7
1655782110000|2022-06-21 03:28:30|10999.5|10996.7|10999.5|10996.7|10999.6|10996.8|10998.5|10995.7|3
1655782120000|2022-06-21 03:28:40|11000|10997.2|11001.4|10998.6|11001.4|10998.6|11000|10997.2|4
1655782130000|2022-06-21 03:28:50|11002|10999.2|11000.4|10997.6|11002.4|10999.6|11000.4|10997.5|11
1655782140000|2022-06-21 03:29:00|11000.5|10997.7|11002.4|10999.6|11002.4|10999.6|11000.4|10997.6|1
1655782150000|2022-06-21 03:29:10|11001.6|10998.8|11002|10999.2|11002.4|10999.6|11001|10998.2|11
1655782160000|2022-06-21 03:29:20|11002.4|10999.6|11002.4|10999.6|11002.9|11000.1|11001.4|10998.6|6
1655782170000|2022-06-21 03:29:30|11002|10999.2|11004|11001.2|11004.4|11001.6|11002|10999.2|22
1655782180000|2022-06-21 03:29:40|11004.4|11001.6|11005.4|11002.6|11006|11003.2|11004|11001.2|19
1655782190000|2022-06-21 03:29:50|11005|11002.2|11004.6|11001.8|11005.5|11002.6|11004.4|11001.5|7
1655782200000|2022-06-21 03:30:00|11004.4|11001.6|11007.5|11004.7|11008.5|11005.7|11003.4|11000.6|28
1655782210000|2022-06-21 03:30:10|11008.1|11005.3|11006.6|11003.8|11008.1|11005.3|11006.1|11003.3|17
1655782220000|2022-06-21 03:30:20|11007.1|11004.3|11006.6|11003.8|11007.5|11004.7|11006.5|11003.7|13
1655782230000|2022-06-21 03:30:30|11006.5|11003.7|11006.5|11003.7|11007|11004.2|11006.1|11003.3|7
1655782240000|2022-06-21 03:30:40|11006.9|11004.1|11006.5|11003.7|11007.6|11004.7|11006.1|11003.3|8
1655782250000|2022-06-21 03:30:50|11006.6|11003.8|11005.6|11002.8|11007.4|11004.6|11005.6|11002.8|5
1655782260000|2022-06-21 03:31:00|11004.7|11001.9|11004.1|11001.3|11005.7|11002.8|11004.1|11001.3|22
1655782270000|2022-06-21 03:31:10|11005.1|11002.3|11003.5|11000.7|11005.6|11002.8|11003.5|11000.7|21
1655782280000|2022-06-21 03:31:20|11003.9|11001.1|11003.5|11000.7|11003.9|11001.1|11002.5|10999.6|3
1655782300000|2022-06-21 03:31:40|||||||||2
1655782310000|2022-06-21 03:31:50|11003.1|11000.3|10998.6|10995.8|11003.1|11000.3|10998.6|10995.8|21
1655782320000|2022-06-21 03:32:00|10997.7|10994.9|10998.5|10995.7|10998.5|10995.7|10995.6|10992.8|20
1655782330000|2022-06-21 03:32:10|10998.1|10995.3|10997.5|10994.7|10998.9|10996.1|10996.6|10993.6|15
1655782340000|2022-06-21 03:32:20|10996.6|10993.8|10995.1|10992.3|10996.6|10993.8|10994.6|10991.8|17
1655782350000|2022-06-21 03:32:30|10995.5|10992.7|10995.1|10992.3|10996.1|10993.3|10995.1|10992.3|3
1655782360000|2022-06-21 03:32:40|10995|10992.2|10990.6|10987.8|10995.1|10992.3|10989.6|10986.8|19
1655782370000|2022-06-21 03:32:50|10990.1|10987.3|10990.1|10987.3|10991.6|10988.8|10990.1|10987.3|30
1655782380000|2022-06-21 03:33:00|10990.5|10987.7|10988.1|10985.3|10990.6|10987.8|10987.5|10984.7|12
1655782390000|2022-06-21 03:33:10|10988.5|10985.7|10989|10986.2|10990.5|10987.7|10988.1|10985.3|17
1655782400000|2022-06-21 03:33:20|10988.1|10985.3|10988.5|10985.7|10988.5|10985.7|10987.5|10984.7|5
1655782410000|2022-06-21 03:33:30|10988.1|10985.3|10986.5|10983.7|10988.1|10985.3|10986|10983.2|20
1655782420000|2022-06-21 03:33:40|10986.9|10984.1|10985.1|10982.3|10987.1|10984.3|10985.1|10982.3|6
1655782430000|2022-06-21 03:33:50|10985|10982.2|10985.4|10982.6|10987|10984.2|10985|10982.2|48
1655782440000|2022-06-21 03:34:00|10985|10982.2|10983.5|10980.7|10985.5|10982.7|10982.5|10979.7|24
1655782450000|2022-06-21 03:34:10|10984|10981.2|10983|10980.2|10984|10981.2|10983|10980.2|5
1655782460000|2022-06-21 03:34:20|10982.9|10980.1|10983|10980.2|10984.5|10981.7|10982|10979.2|15
1655782470000|2022-06-21 03:34:30|10983.5|10980.7|10983.5|10980.7|10985|10982.2|10983|10980.2|12
1655782480000|2022-06-21 03:34:40|10983|10980.2|10983.5|10980.7|10983.5|10980.7|10983|10980.2|2
1655782500000|2022-06-21 03:35:00|10984.3|10981.5|10984.4|10981.6|10984.5|10981.7|10983.5|10980.7|18
1655782510000|2022-06-21 03:35:10|10984.8|10982|10985|10982.2|10985.5|10982.7|10983.5|10980.7|14
1655782520000|2022-06-21 03:35:20|10985.4|10982.6|10984.5|10981.7|10985.4|10982.6|10984.5|10981.7|3
1655782530000|2022-06-21 03:35:30|10983.5|10980.7|10982.5|10979.7|10983.5|10980.7|10982.5|10979.7|2
1655782540000|2022-06-21 03:35:40|10983|10980.2|10982|10979.2|10983.5|10980.7|10982|10979.2|3
1655782550000|2022-06-21 03:35:50|10982.4|10979.6|10975.5|10972.7|10982.5|10979.7|10975|10972.2|54
1655782560000|2022-06-21 03:36:00|10975|10972.2|10975.5|10972.7|10977.4|10974.6|10975|10972.2|24
1655782570000|2022-06-21 03:36:10|10975.9|10973.1|10977.5|10974.7|10977.5|10974.7|10975.5|10972.5|19
1655782580000|2022-06-21 03:36:20|10977|10974.2|10976.5|10973.7|10977|10974.2|10976.5|10973.7|6
1655782590000|2022-06-21 03:36:30|10977.4|10974.6|10977.4|10974.6|10977.4|10974.6|10977|10974.2|4
1655782600000|2022-06-21 03:36:40|10977.6|10974.8|10981.5|10978.7|10982.5|10979.7|10977|10974.2|16
1655782610000|2022-06-21 03:36:50|10982|10979.2|10982.5|10979.7|10982.8|10980|10981.5|10978.5|7
1655782620000|2022-06-21 03:37:00|10982.9|10980.1|10981.5|10978.7|10983|10980.2|10981|10978.2|3
1655782630000|2022-06-21 03:37:10|10982.3|10979.5|10982.5|10979.7|10983|10980.2|10982.3|10979.5|3
1655782640000|2022-06-21 03:37:20|10982.1|10979.3|10980|10977.2|10982.1|10979.3|10980|10977.2|7
1655782650000|2022-06-21 03:37:30|10980.5|10977.7|10980.4|10977.6|10981.5|10978.7|10980|10977.2|8
1655782660000|2022-06-21 03:37:40|10981.5|10978.7|10981.5|10978.7|10981.9|10979.1|10980|10977.2|5
1655782670000|2022-06-21 03:37:50|10982.5|10979.7|10982.5|10979.7|10982.5|10979.7|10981.2|10978.4|3
1655782680000|2022-06-21 03:38:00|10982.9|10980.1|10985.5|10982.7|10986|10983.2|10982|10979.2|27
1655782690000|2022-06-21 03:38:10|10986|10983.2|10985.5|10982.7|10986.5|10983.7|10984.5|10981.7|12
1655782700000|2022-06-21 03:38:20|10986|10983.2|10987|10984.2|10987.5|10984.7|10986|10983.2|5
1655782710000|2022-06-21 03:38:30|10988.8|10986|10988|10985.2|10988.8|10986|10987.5|10984.7|12
1655782720000|2022-06-21 03:38:40|10987.5|10984.7|10988.4|10985.6|10990|10985.6|10986.5|10982|15
1655782730000|2022-06-21 03:38:50|10989|10986.2|10989|10986.2|10990|10987.2|10989|10986.2|2
1655782740000|2022-06-21 03:39:00|10988.5|10985.7|10989|10986.2|10989.5|10986.7|10988.5|10985.7|1
1655782750000|2022-06-21 03:39:10|10988|10985.2|10988.4|10985.6|10989|10986.2|10987|10984.2|19
1655782760000|2022-06-21 03:39:20|10987.5|10984.7|10987.5|10984.7|10988.9|10986.1|10987.5|10984.6|4
1655782770000|2022-06-21 03:39:30|10987.9|10985.1|10989|10986.2|10989|10986.2|10987.5|10984.7|2
1655782780000|2022-06-21 03:39:40|10988.5|10985.7|10987|10984.2|10988.5|10985.7|10986|10983.2|17
1655782790000|2022-06-21 03:39:50|10986.6|10983.8|10986.5|10983.7|10986.6|10983.8|10986.5|10983.7|1
1655782800000|2022-06-21 03:40:00|10985.6|10982.8|10985.5|10982.7|10986.5|10983.7|10985.5|10982.7|0
1655782810000|2022-06-21 03:40:10|10985|10982.2|10985.5|10982.7|10986|10983.2|10985|10982.2|3
1655782820000|2022-06-21 03:40:20|10985.6|10982.8|10986|10983.2|10986|10983.2|10985.6|10982.8|1
1655782830000|2022-06-21 03:40:30|10985.5|10982.7|10984|10981.2|10985.5|10982.7|10983|10980.2|10
1655782840000|2022-06-21 03:40:40|10984.5|10981.7|10984|10981.2|10984.5|10981.7|10984|10981.2|2
1655782860000|2022-06-21 03:41:00|10984.1|10981.3|10987.4|10984.6|10987.4|10984.6|10984.1|10981.3|7
1655782870000|2022-06-21 03:41:10|10986.9|10984.1|10986|10983.2|10986.9|10984.1|10986|10983.2|3
1655782880000|2022-06-21 03:41:20|||||||||1
1655782890000|2022-06-21 03:41:30|10985.6|10982.8|10985.4|10982.6|10985.6|10982.8|10983.5|10980.7|18
1655782900000|2022-06-21 03:41:40|10985|10982.2|10985.4|10982.6|10985.4|10982.6|10985|10982.2|0
1655782920000|2022-06-21 03:42:00|10985|10982.2|10984|10981.2|10985|10982.2|10982.5|10979.7|9
1655782930000|2022-06-21 03:42:10|10984.4|10981.6|10983|10980.2|10984.6|10981.8|10983|10980.2|9
1655782940000|2022-06-21 03:42:20|10983.6|10980.8|10984.4|10981.6|10984.5|10981.7|10983.6|10980.8|1
1655782950000|2022-06-21 03:42:30|10984|10981.2|10984|10981.2|10984|10981.2|10984|10981.2|1
1655782960000|2022-06-21 03:42:40|10983.9|10981.1|10985|10982.2|10986|10983.2|10983.9|10981.1|4
1655782970000|2022-06-21 03:42:50|10985.9|10983.1|10985|10982.2|10986.4|10983.6|10985|10982.2|5
1655782980000|2022-06-21 03:43:00|10985.9|10983.1|10987.4|10984.6|10987.4|10984.6|10985.4|10982.6|2
1655782990000|2022-06-21 03:43:10|10987.9|10985.1|10988.9|10986.1|10990.4|10987.6|10987.4|10984.6|12
1655783000000|2022-06-21 03:43:20|10989.4|10986.6|10988.9|10986.1|10989.4|10986.6|10988.9|10986.1|1
1655783010000|2022-06-21 03:43:30|10988.5|10985.7|10988.4|10985.6|10988.5|10985.7|10987.9|10985.1|1
1655783030000|2022-06-21 03:43:50|10987.9|10985.1|10987.4|10984.6|10987.9|10985.1|10986.5|10983.7|6
1655783040000|2022-06-21 03:44:00|10987.5|10984.7|10988|10985.2|10988|10985.2|10987.5|10984.7|1
1655783060000|2022-06-21 03:44:20|10987.9|10985.1|10987.4|10984.6|10987.9|10985.1|10987|10984.2|4
1655783070000|2022-06-21 03:44:30|10987|10984.2|10987.4|10984.6|10987.4|10984.6|10987|10984.2|1
1655783080000|2022-06-21 03:44:40|10986.9|10984.1|10986|10983.2|10987.5|10984.1|10985.4|10982.6|3
1655783090000|2022-06-21 03:44:50|10986.4|10983.6|10986.4|10983.6|10987|10984.2|10986.4|10983.6|0
1655783100000|2022-06-21 03:45:00|10985.6|10982.8|10986.4|10983.6|10987.5|10984.6|10985.4|10982.6|4
1655783110000|2022-06-21 03:45:10|10986.9|10984.1|10985|10982.2|10986.9|10984.1|10985|10982.2|1
1655783120000|2022-06-21 03:45:20|10985.4|10982.6|10986.4|10983.6|10986.4|10983.6|10984.9|10982.1|8
1655783130000|2022-06-21 03:45:30|10986.5|10983.7|10985.4|10982.6|10986.5|10983.7|10985|10982.2|3
1655783140000|2022-06-21 03:45:40|10985|10982.2|10984.5|10981.7|10985.4|10982.6|10984|10980.7|4
1655783150000|2022-06-21 03:45:50|10984.1|10981.3|10984.5|10981.7|10984.5|10981.7|10984.1|10981.3|1
1655783160000|2022-06-21 03:46:00|10985.4|10982.6|10986.5|10983.7|10987.4|10984.6|10985.4|10982.6|3
1655783170000|2022-06-21 03:46:10|10986.4|10983.6|10987.4|10984.6|10987.4|10984.6|10986.4|10983.6|1
1655783180000|2022-06-21 03:46:20|10986.9|10984.1|10986.5|10983.7|10987.8|10985|10986|10983.2|6
1655783210000|2022-06-21 03:46:50|10986.1|10983.3|10984.5|10981.7|10986.1|10983.3|10984|10981.2|4
1655783220000|2022-06-21 03:47:00|10984.9|10982.1|10985.4|10982.6|10986|10983.2|10984.6|10981.8|4
1655783230000|2022-06-21 03:47:10|10984.5|10981.7|10983|10980.2|10985|10982.2|10983|10980.2|4
1655783240000|2022-06-21 03:47:20|10982.9|10980.1|10982.9|10980.1|10982.9|10980.1|10982.9|10980.1|2
1655783250000|2022-06-21 03:47:30|10984|10981.2|10982.4|10979.6|10985.5|10982.7|10981|10978.2|8
1655783260000|2022-06-21 03:47:40|10982|10979.2|10978.5|10975.7|10982|10979.2|10978|10975.2|32
1655783270000|2022-06-21 03:47:50|10979|10976.2|10980|10977.2|10980.4|10977.6|10978.5|10975.7|6
1655783280000|2022-06-21 03:48:00|10980.4|10977.6|10980.5|10977.7|10981|10978.2|10979.9|10977.1|5
1655783290000|2022-06-21 03:48:10|10979.6|10976.8|10980.5|10977.7|10980.5|10977.7|10979.5|10976.7|2
1655783300000|2022-06-21 03:48:20|10980|10977.2|10979.5|10976.7|10980.5|10977.7|10979|10976.2|5
1655783310000|2022-06-21 03:48:30|10979|10976.2|10982.5|10979.7|10982.5|10979.7|10979|10976.2|11
1655783320000|2022-06-21 03:48:40|10982|10979.2|10982.4|10979.6|10982.4|10979.6|10981.5|10978.7|1
1655783330000|2022-06-21 03:48:50|10981.5|10978.7|10981.4|10978.6|10981.9|10979.1|10981.4|10978.6|2
1655783340000|2022-06-21 03:49:00|10981|10978.2|10980|10977.2|10981|10978.2|10979.5|10976.7|7
1655783350000|2022-06-21 03:49:10|10980.4|10977.6|10980|10977.2|10980.5|10977.7|10980|10977.2|1
1655783360000|2022-06-21 03:49:20|10980.4|10977.6|10980.4|10977.6|10980.4|10977.6|10980.4|10977.6|1
1655783370000|2022-06-21 03:49:30|10980|10977.2|10980|10977.2|10980|10977.2|10980|10977.2|1
1655783380000|2022-06-21 03:49:40|10979.5|10976.7|10979.5|10976.7|10979.5|10976.7|10979|10976.2|1
1655783390000|2022-06-21 03:49:50|10979|10976.2|10978.4|10975.6|10979|10976.2|10977.5|10974.7|9
1655783400000|2022-06-21 03:50:00|10977.5|10974.7|10978.5|10975.7|10978.8|10976|10977.5|10974.7|10
1655783410000|2022-06-21 03:50:10|10977.2|10974.4|10978.5|10975.7|10978.5|10975.7|10977.2|10974.4|5
1655783420000|2022-06-21 03:50:20|10978|10975.2|10978.5|10975.7|10978.5|10975.7|10978|10975.2|3
1655783430000|2022-06-21 03:50:30|10979.4|10976.6|10979.4|10976.6|10979.4|10976.6|10978.5|10975.7|2
1655783440000|2022-06-21 03:50:40|10982|10979.2|10983|10980.2|10984|10981.2|10982|10979.2|48
1655783450000|2022-06-21 03:50:50|10982.9|10980.1|10982.4|10979.6|10982.9|10980.1|10982|10979.2|3
1655783460000|2022-06-21 03:51:00|10983.4|10979.4|10983.5|10980.7|10983.5|10980.7|10983.4|10979.4|4
1655783470000|2022-06-21 03:51:10|10983.9|10981.1|10987|10984.2|10987.5|10984.7|10983|10980.2|63
1655783480000|2022-06-21 03:51:20|10986.4|10983.6|10986|10983.2|10989|10985.9|10985.4|10982.6|50
1655783490000|2022-06-21 03:51:30|10985.4|10982.6|10986.5|10983.7|10986.5|10983.7|10985.4|10982.6|2
1655783500000|2022-06-21 03:51:40|10987|10984.2|10987|10984.2|10988|10985.2|10986.5|10983.7|12
1655783510000|2022-06-21 03:51:50|10986.5|10983.7|10985|10982.2|10986.6|10983.8|10983|10980.2|26
1655783520000|2022-06-21 03:52:00|10984.9|10982.1|10985|10982.2|10986|10983.2|10984.4|10981.6|3
1655783530000|2022-06-21 03:52:10|10985.4|10982.6|10985.4|10982.6|10986|10983.2|10983.5|10980.7|13
1655783540000|2022-06-21 03:52:20|10986.3|10983.5|10986|10983.2|10986.5|10983.6|10985.4|10982.5|4
1655783550000|2022-06-21 03:52:30|10985.5|10982.7|10984.5|10981.7|10986|10983.2|10984.5|10981.7|7
1655783560000|2022-06-21 03:52:40|10985.4|10982.6|10982.4|10979.6|10986|10983.2|10982.4|10979.6|3
1655783570000|2022-06-21 03:52:50|10981.5|10978.7|10982|10979.2|10982.9|10980.1|10981.5|10978.7|2
1655783580000|2022-06-21 03:53:00|10981.5|10978.7|10980.5|10977.7|10982|10979.2|10980.5|10977.7|2
1655783590000|2022-06-21 03:53:10|10980.9|10978.1|10982.4|10979.6|10982.4|10979.6|10980.9|10978.1|9
1655783600000|2022-06-21 03:53:20|10982.5|10979.7|10982.4|10979.6|10982.5|10979.7|10982.4|10979.6|0
1655783610000|2022-06-21 03:53:30|10982.8|10980|10982.4|10979.6|10982.8|10980|10982.4|10979.6|0
1655783620000|2022-06-21 03:53:40|10982|10979.2|10982.4|10979.6|10982.4|10979.6|10982|10979.2|0
1655783630000|2022-06-21 03:53:50|10981.4|10978.6|10982.4|10979.6|10983|10980.2|10981.4|10978.6|6
1655783640000|2022-06-21 03:54:00|10982.5|10979.7|10982.9|10980.1|10982.9|10980.1|10982.4|10979.6|2
1655783660000|2022-06-21 03:54:20|10982.5|10979.7|10982.4|10979.6|10982.5|10979.7|10981.9|10979.1|1
1655783680000|2022-06-21 03:54:40|10981.9|10979.1|10981.9|10979.1|10981.9|10979.1|10980.9|10978.1|2
1655783690000|2022-06-21 03:54:50|10981.4|10978.6|10981.4|10978.6|10981.9|10979.1|10980.9|10978.1|3
1655783710000|2022-06-21 03:55:10|10980.9|10978.1|10982.3|10979.5|10982.3|10979.5|10980.9|10978.1|1
1655783720000|2022-06-21 03:55:20|10982.7|10979.9|10983.4|10980.6|10983.4|10980.6|10982.7|10979.9|1
1655783730000|2022-06-21 03:55:30|10982.9|10980.1|10983.4|10980.6|10983.4|10980.6|10982.9|10980.1|0
1655783740000|2022-06-21 03:55:40|10982.9|10980.1|10983.4|10980.6|10983.5|10980.6|10982.9|10979.5|5
1655783750000|2022-06-21 03:55:50|10984.3|10981.5|10983.3|10980.5|10984.3|10981.5|10983.3|10980.5|1
1655783760000|2022-06-21 03:56:00|10983.4|10980.6|10982.4|10979.6|10983.4|10980.6|10982.4|10979.6|2
1655783770000|2022-06-21 03:56:10|10981.9|10979.1|10980.4|10977.6|10981.9|10979.1|10980.4|10977.6|2
1655783780000|2022-06-21 03:56:20|10981.4|10978.6|10981.4|10978.6|10981.4|10978.6|10981.4|10978.6|0
1655783790000|2022-06-21 03:56:30|10982.4|10978.4|10981.4|10978.6|10983.5|10980|10981.4|10978.4|16
1655783800000|2022-06-21 03:56:40|10981.5|10977.5|10980.4|10977.6|10981.5|10977.6|10979.9|10977.1|5
1655783810000|2022-06-21 03:56:50|10980.9|10978.1|10981.9|10979.1|10981.9|10979.1|10980.9|10978.1|2
1655783820000|2022-06-21 03:57:00|10981.8|10979|10981.4|10978.6|10981.8|10979|10981.4|10978.6|1
1655783830000|2022-06-21 03:57:10|10980.9|10978.1|10979.9|10977.1|10980.9|10978.1|10979.9|10977.1|1
1655783840000|2022-06-21 03:57:20|10980.1|10977.3|10980.4|10977.6|10981.4|10978.6|10980.1|10977.3|19
1655783850000|2022-06-21 03:57:30|10979.4|10976.6|10980.4|10977.6|10980.9|10978.1|10979.4|10976.6|4
1655783860000|2022-06-21 03:57:40|10981.4|10978.6|10981.4|10978.6|10982.3|10979.5|10981.4|10978.6|11
1655783870000|2022-06-21 03:57:50|10981.9|10979.1|10981.4|10978.6|10982.3|10979.5|10981.4|10978.6|7
1655783880000|2022-06-21 03:58:00|10981.8|10979|10981.4|10978.6|10981.8|10979|10981.4|10978.6|2
1655783890000|2022-06-21 03:58:10|10980.9|10978.1|10981.4|10978.6|10981.4|10978.6|10980.9|10978.1|2
1655783900000|2022-06-21 03:58:20|||||||||1
1655783920000|2022-06-21 03:58:40|10980.5|10977.7|10980.4|10977.6|10981.4|10978.6|10980.4|10977.6|2
1655783930000|2022-06-21 03:58:50|10981.4|10978.6|10981.4|10978.6|10981.4|10978.6|10981.4|10978.6|1
1655783940000|2022-06-21 03:59:00|10981.3|10978.5|10980.9|10978.1|10981.4|10978.6|10980.4|10976.7|9
1655783950000|2022-06-21 03:59:10|10980.1|10977.3|10980.4|10977.6|10980.4|10977.6|10979.9|10977.1|6
1655783960000|2022-06-21 03:59:20|10980|10977.2|10979.9|10977.1|10980.4|10977.6|10979.9|10977.1|1
1655783970000|2022-06-21 03:59:30|10980.4|10977.6|10980.4|10977.6|10980.9|10978.1|10979.9|10977.1|2
1655783980000|2022-06-21 03:59:40|10980|10977.2|10979.9|10977.1|10980|10977.2|10979.9|10977.1|0
1655783990000|2022-06-21 03:59:50|10980.4|10977.6|10981.4|10978.6|10981.4|10978.6|10980.4|10977.6|3
1655784000000|2022-06-21 04:00:00|10980.4|10977.6|10980.4|10977.6|10980.4|10977.6|10980.4|10977.6|1
1655784010000|2022-06-21 04:00:10|10980.5|10977.7|10982.4|10979.6|10982.4|10979.6|10980.5|10977.7|2
1655784020000|2022-06-21 04:00:20|10982.8|10980|10983.4|10980.6|10983.4|10980.6|10982.8|10980|3
1655784030000|2022-06-21 04:00:30|10982.4|10979.6|10982.4|10979.6|10982.4|10979.6|10982.4|10979.6|2
1655784040000|2022-06-21 04:00:40|10981.4|10978.6|10981.9|10979.1|10982.4|10979.6|10980.9|10978.1|1
1655784050000|2022-06-21 04:00:50|10981.8|10979|10982.4|10979.6|10982.8|10980|10980.9|10978.1|17
1655784060000|2022-06-21 04:01:00|10982.3|10979.5|10983.3|10980.5|10983.8|10981|10982.3|10979.5|5
1655784070000|2022-06-21 04:01:10|||||||||1
1655784080000|2022-06-21 04:01:20|10983.8|10981|10983.8|10981|10983.8|10981|10983.8|10981|0
1655784090000|2022-06-21 04:01:30|10982.9|10980.1|10983.3|10980.5|10983.3|10980.5|10982.9|10980.1|2
1655784100000|2022-06-21 04:01:40|10982.3|10979.5|10983.3|10980.5|10983.4|10980.5|10982.3|10979.4|10
1655784120000|2022-06-21 04:02:00|10984.3|10981.5|10985.8|10983|10986.4|10983.6|10984.3|10981.5|11
1655784130000|2022-06-21 04:02:10|10985.9|10983.1|10985.3|10982.5|10985.9|10983.1|10984.9|10982.1|3
1655784140000|2022-06-21 04:02:20|10984.9|10982.1|10985.3|10982.5|10985.3|10982.5|10984.9|10982.1|0
1655784160000|2022-06-21 04:02:40|10985.8|10983|10986.3|10983.5|10986.3|10983.5|10985.8|10983|0
1655784170000|2022-06-21 04:02:50|10985.9|10983.1|10987.5|10984.7|10987.8|10985|10985.9|10983.1|3
1655784180000|2022-06-21 04:03:00|10987.3|10984.5|10987.4|10984.6|10987.9|10985.1|10986.9|10984.1|3
1655784190000|2022-06-21 04:03:10|10985.6|10982.8|10985.4|10982.6|10985.6|10982.8|10984.9|10982.1|10
1655784200000|2022-06-21 04:03:20|10985.3|10982.5|10985.3|10982.5|10985.3|10982.5|10985.3|10982.5|0
1655784210000|2022-06-21 04:03:30|10985.4|10982.6|10985.3|10982.5|10985.4|10982.6|10985.3|10982.5|0
1655784220000|2022-06-21 04:03:40|10984.9|10982.1|10983.9|10981.1|10984.9|10982.1|10982.6|10979.8|1
1655784230000|2022-06-21 04:03:50|10983.4|10980.6|10980.5|10977.7|10983.4|10980.6|10980.5|10977.7|12
1655784240000|2022-06-21 04:04:00|10980.4|10977.6|10979.9|10977.1|10980.4|10977.6|10979.9|10977.1|3
1655784260000|2022-06-21 04:04:20|||||||||1
1655784270000|2022-06-21 04:04:30|10980.3|10977.5|10982.3|10979.5|10982.3|10979.5|10980.3|10977.5|3
1655784280000|2022-06-21 04:04:40|10982.4|10979.6|10981.4|10978.6|10983.4|10980.6|10981.4|10978.6|1
1655784290000|2022-06-21 04:04:50|10981|10978.2|10981.4|10978.6|10981.4|10978.6|10981|10978.2|3
1655784300000|2022-06-21 04:05:00|10982.3|10979.5|10982.8|10980|10982.8|10980|10981.9|10979.1|0
1655784310000|2022-06-21 04:05:10|10983.3|10980.5|10982.4|10979.6|10983.3|10980.5|10982.4|10979.6|0
1655784330000|2022-06-21 04:05:30|10982.3|10979.5|10982.9|10980.1|10982.9|10980.1|10981.9|10979.1|1
1655784340000|2022-06-21 04:05:40|10982.4|10979.6|10984.4|10981.6|10984.4|10981.6|10982.4|10979.6|1
1655784350000|2022-06-21 04:05:50|10983.9|10981.1|10984.4|10981.6|10984.8|10982|10983.9|10981.1|2
1655784360000|2022-06-21 04:06:00|10984.8|10982|10984.4|10981.6|10984.9|10982.1|10984.4|10981.6|4
1655784370000|2022-06-21 04:06:10|10984.9|10982.1|10984.9|10982.1|10984.9|10982.1|10984.9|10982.1|1
1655784390000|2022-06-21 04:06:30|10984.5|10981.7|10984.4|10981.6|10984.5|10981.7|10984|10981.2|1
1655784400000|2022-06-21 04:06:40|||||||||1
1655784410000|2022-06-21 04:06:50|10983.9|10981.1|10984.4|10981.6|10984.4|10981.6|10983.9|10981.1|1
1655784440000|2022-06-21 04:07:20|10984.9|10982.1|10984.9|10982.1|10984.9|10982.1|10984.9|10982.1|0
1655784460000|2022-06-21 04:07:40|10984.4|10981.6|10984.4|10981.6|10984.4|10981.6|10984.4|10981.6|5
1655784470000|2022-06-21 04:07:50|10984.8|10982|10984.4|10981.6|10984.9|10982.1|10984.4|10981.6|0
1655784500000|2022-06-21 04:08:20|||||||||1
1655784510000|2022-06-21 04:08:30|10983.9|10981.1|10983.8|10981|10983.9|10981.1|10983.4|10980.6|6
1655784520000|2022-06-21 04:08:40|10983.9|10981.1|10983.9|10981.1|10983.9|10981.1|10983.4|10980.6|6
1655784540000|2022-06-21 04:09:00|10984.4|10981.6|10985.3|10982.5|10985.3|10982.5|10984.4|10981.6|9
1655784550000|2022-06-21 04:09:10|10986.2|10983.4|10986.9|10984.1|10987.4|10984.6|10986.2|10983.4|6
1655784560000|2022-06-21 04:09:20|10987.7|10984.9|10989.4|10986.6|10989.9|10987.1|10987.7|10984.9|10
1655784570000|2022-06-21 04:09:30|10990.9|10988.1|10990.4|10987.6|10992.8|10990|10990.4|10987.6|14
1655784580000|2022-06-21 04:09:40|10991.3|10988.5|10990.4|10987.6|10991.8|10989|10990.4|10987.6|8
1655784590000|2022-06-21 04:09:50|10991.4|10988.6|10991.4|10988.6|10991.4|10988.6|10991.4|10988.6|2
1655784600000|2022-06-21 04:10:00|10991.8|10989|10991.4|10988.6|10991.8|10989|10990.4|10987.6|5
1655784610000|2022-06-21 04:10:10|10991.9|10989.1|10991.4|10988.6|10991.9|10989.1|10991.4|10988.6|3
1655784620000|2022-06-21 04:10:20|10990.9|10988.1|10990.4|10987.6|10991.4|10988.6|10990.4|10987.6|8
1655784630000|2022-06-21 04:10:30|10991.3|10988.5|10990.4|10987.6|10991.3|10988.5|10990.4|10987.6|2
1655784640000|2022-06-21 04:10:40|10990.9|10988.1|10990.4|10987.6|10990.9|10988.1|10990.4|10987.6|3
1655784650000|2022-06-21 04:10:50|10989.9|10987.1|10989.4|10986.6|10991.4|10988.6|10989.4|10986.6|5
1655784660000|2022-06-21 04:11:00|10989.9|10987.1|10990.4|10987.6|10990.9|10988.1|10989.9|10987.1|2
1655784670000|2022-06-21 04:11:10|10990.9|10988.1|10990.4|10987.6|10990.9|10988.1|10990.4|10987.6|2
1655784680000|2022-06-21 04:11:20|10990.8|10988|10991.4|10988.6|10991.4|10988.6|10990.4|10987.6|1
1655784690000|2022-06-21 04:11:30|10991.8|10989|10989.9|10987.1|10991.8|10989|10989.4|10986.6|1
1655784700000|2022-06-21 04:11:40|10990.3|10987.5|10990.4|10987.6|10990.4|10987.6|10990.3|10987.5|2
1655784720000|2022-06-21 04:12:00|10989.5|10986.7|10990.3|10987.5|10990.3|10987.5|10988.9|10986.1|1
1655784730000|2022-06-21 04:12:10|10989.9|10987.1|10988.9|10986.1|10989.9|10987.1|10988.9|10986.1|2
1655784740000|2022-06-21 04:12:20|10988.4|10985.6|10988.9|10986.1|10988.9|10986.1|10988|10985.2|4
1655784750000|2022-06-21 04:12:30|10989.4|10986.6|10988.4|10985.6|10989.4|10986.6|10988.4|10985.6|1
1655784760000|2022-06-21 04:12:40|10987.9|10985.1|10987.9|10985.1|10987.9|10985.1|10987.9|10985.1|0
1655784770000|2022-06-21 04:12:50|10988.4|10985.6|10988.4|10985.6|10988.8|10986|10988.4|10985.6|5
1655784780000|2022-06-21 04:13:00|10988.2|10985.4|10987.4|10984.6|10988.2|10985.4|10987.4|10984.6|1
1655784820000|2022-06-21 04:13:40|10986.8|10984|10984.4|10981.6|10986.8|10984|10984.4|10981.6|2
1655784830000|2022-06-21 04:13:50|10983.9|10981.1|10983.4|10980.6|10984.4|10981.6|10983.4|10980.6|2
1655784840000|2022-06-21 04:14:00|10982.9|10980.1|10982.4|10979.6|10983.3|10980.5|10982.4|10979.6|7
1655784860000|2022-06-21 04:14:20|10982.3|10979.5|10982.3|10979.5|10982.8|10980|10981.8|10979|1
1655784880000|2022-06-21 04:14:40|10983.2|10980.4|10982.3|10979.5|10983.3|10980.5|10981.8|10979|4
1655784890000|2022-06-21 04:14:50|10981.8|10979|10981.3|10978.5|10982.3|10979.5|10980.8|10978|6
1655784900000|2022-06-21 04:15:00|10980.8|10978|10980.3|10977.5|10980.8|10978|10978.9|10976.1|12
1655784910000|2022-06-21 04:15:10|10979.8|10977|10979.9|10977.1|10980.3|10977.5|10979.3|10976.5|3
1655784920000|2022-06-21 04:15:20|10980.3|10977.5|10982.3|10979.5|10982.8|10980|10980.3|10977.5|3
1655784930000|2022-06-21 04:15:30|||||||||1
1655784940000|2022-06-21 04:15:40|10982.8|10980|10983.3|10980.5|10983.3|10980.5|10982.8|10980|0
1655784950000|2022-06-21 04:15:50|10984.1|10981.3|10983.8|10981|10984.3|10981.5|10983.8|10981|1
1655784960000|2022-06-21 04:16:00|10984.8|10982|10986.5|10983.7|10987.8|10985|10984.8|10982|10
1655784970000|2022-06-21 04:16:10|10986.3|10983.5|10986.3|10983.5|10986.8|10984|10985.3|10982.5|3
1655784990000|2022-06-21 04:16:30|10987.3|10984.5|10987.3|10984.5|10988.2|10985.4|10987.3|10984.5|1
1655785000000|2022-06-21 04:16:40|10988.4|10984.4|10988.3|10985.5|10988.8|10986|10988.3|10984.4|4
1655785010000|2022-06-21 04:16:50|10988.8|10986|10988.3|10985.5|10988.8|10986|10988.3|10985.5|1
1655785020000|2022-06-21 04:17:00|10989.3|10986.5|10987.3|10984.5|10989.3|10986.5|10986.9|10983.5|14
1655785030000|2022-06-21 04:17:10|10987.8|10985|10986.8|10984|10987.8|10985|10986.8|10984|0
1655785040000|2022-06-21 04:17:20|10986.3|10983.5|10986.3|10983.5|10986.8|10984|10985.8|10983|6
1655785050000|2022-06-21 04:17:30|10985.5|10982.7|10984.8|10982|10985.8|10983|10984.3|10981.5|4
1655785060000|2022-06-21 04:17:40|10985.3|10982.5|10985.8|10983|10985.8|10983|10985.3|10982.5|0
1655785070000|2022-06-21 04:17:50|10985.4|10982.6|10985.8|10983|10985.8|10983|10985.4|10982.6|0
1655785080000|2022-06-21 04:18:00|10985.3|10982.5|10985.8|10983|10985.8|10983|10985.3|10982.5|0
1655785100000|2022-06-21 04:18:20|10986.3|10983.5|10986.3|10983.5|10986.3|10983.5|10986.3|10983.5|5
1655785110000|2022-06-21 04:18:30|10986.8|10984|10988.3|10985.5|10988.3|10985.5|10986.8|10984|1
1655785120000|2022-06-21 04:18:40|10989.3|10986.5|10989.3|10986.5|10989.5|10986.7|10989.3|10986.5|3
1655785130000|2022-06-21 04:18:50|10989.8|10987|10989.8|10987|10990.3|10987.5|10989.8|10987|1
1655785140000|2022-06-21 04:19:00|10988.8|10986|10987.3|10984.5|10989.8|10987|10986.8|10984|7
1655785150000|2022-06-21 04:19:10|10987.8|10985|10987.8|10985|10987.8|10985|10987.8|10985|0
1655785160000|2022-06-21 04:19:20|10988.7|10985.9|10987.8|10985|10988.8|10986|10987.8|10985|3
1655785170000|2022-06-21 04:19:30|10986.8|10984|10987.3|10984.5|10987.3|10984.5|10986.8|10984|1
1655785180000|2022-06-21 04:19:40|10987.8|10985|10987.3|10984.5|10987.8|10985|10986.8|10984|3
1655785190000|2022-06-21 04:19:50|10986.9|10984.1|10986.8|10984|10986.9|10984.1|10986.8|10984|0
1655785210000|2022-06-21 04:20:10|10987.3|10984.5|10987.8|10985|10987.8|10985|10987.3|10984.5|2
1655785250000|2022-06-21 04:20:50|10988.8|10986|10989.3|10986.5|10989.3|10986.5|10988.8|10986|4
1655785260000|2022-06-21 04:21:00|10989.8|10987|10984.9|10982.1|10991|10987|10984.9|10982.1|23
1655785280000|2022-06-21 04:21:20|10988.8|10986|10988.8|10986|10988.8|10986|10988.3|10985.5|19
1655785290000|2022-06-21 04:21:30|10988.7|10985.9|10987.3|10984.5|10990.2|10987.4|10987.3|10984.5|11
1655785310000|2022-06-21 04:21:50|10988.3|10985.5|10988.3|10985.5|10988.3|10985.5|10988.3|10985.5|0
1655785320000|2022-06-21 04:22:00|10987.9|10985.1|10986.8|10984|10987.9|10985.1|10986.3|10983.5|1
1655785330000|2022-06-21 04:22:10|10987.2|10984.4|10987.3|10984.5|10987.3|10984.5|10987.2|10984.4|0
1655785340000|2022-06-21 04:22:20|10986.9|10984.1|10986.3|10983.5|10986.9|10984.1|10986.3|10983.5|0
1655785350000|2022-06-21 04:22:30|10986.8|10984|10986.8|10984|10986.8|10984|10986.8|10984|0
1655785360000|2022-06-21 04:22:40|10986.7|10983.9|10986.8|10984|10986.8|10984|10986.3|10983.5|1
1655785370000|2022-06-21 04:22:50|10988.3|10985.5|10988.7|10985.9|10988.7|10985.9|10988.3|10985.5|3
1655785380000|2022-06-21 04:23:00|10988.8|10986|10988.7|10985.9|10988.8|10986|10988.7|10985.9|1
1655785390000|2022-06-21 04:23:10|10988.8|10986|10988.8|10986|10988.8|10986|10988.8|10986|0
1655785400000|2022-06-21 04:23:20|10988.7|10985.9|10990.2|10987.4|10990.2|10987.4|10988.7|10985.9|1
1655785410000|2022-06-21 04:23:30|10989.4|10986.6|10989.3|10986.5|10989.4|10986.6|10989.3|10986.5|1
1655785420000|2022-06-21 04:23:40|10989.8|10987|10990.2|10987.4|10990.2|10987.4|10989.8|10987|0
1655785430000|2022-06-21 04:23:50|10990.7|10987.9|10990.3|10987.5|10992.2|10989.4|10990.3|10987.5|3
1655785440000|2022-06-21 04:24:00|10989.9|10987.1|10989.3|10986.5|10989.9|10987.1|10989.3|10986.5|4
1655785460000|2022-06-21 04:24:20|10989.8|10987|10988.3|10985.5|10989.8|10987|10988.3|10985.5|2
1655785470000|2022-06-21 04:24:30|10988.4|10985.6|10989.3|10986.5|10989.3|10986.5|10988.4|10985.6|0
1655785480000|2022-06-21 04:24:40|10988.8|10986|10986.8|10984|10988.8|10986|10986.8|10984|2
1655785490000|2022-06-21 04:24:50|10987.3|10984.5|10986.8|10984|10987.3|10984.5|10986.8|10984|1
1655785510000|2022-06-21 04:25:10|10986.7|10983.9|10987.3|10984.5|10987.3|10984.5|10985.8|10983|12
1655785520000|2022-06-21 04:25:20|10986.9|10984.1|10986.8|10984|10986.9|10984.1|10986.8|10984|0
1655785530000|2022-06-21 04:25:30|10986.2|10983.4|10985.8|10983|10986.2|10983.4|10985.8|10983|3
1655785540000|2022-06-21 04:25:40|10986.3|10983.5|10986.3|10983.5|10987.2|10984.4|10985.8|10983|2
1655785550000|2022-06-21 04:25:50|10985.9|10983.1|10986.3|10983.5|10986.3|10983.5|10985.8|10983|6
1655785560000|2022-06-21 04:26:00|10986.8|10984|10985.8|10983|10986.8|10984|10985.8|10983|2
1655785570000|2022-06-21 04:26:10|10985.4|10982.6|10985.8|10983|10985.8|10983|10985.4|10982.6|1
1655785580000|2022-06-21 04:26:20|10985.4|10982.6|10984.9|10982.1|10985.4|10982.6|10984.9|10982.1|1
1655785590000|2022-06-21 04:26:30|10984.4|10981.6|10984.4|10981.6|10984.4|10981.6|10984.4|10981.6|0
1655785610000|2022-06-21 04:26:50|10983.8|10981|10987.3|10984.5|10987.3|10984.5|10982.9|10980.1|15
1655785630000|2022-06-21 04:27:10|10986.9|10984.1|10986.9|10984.1|10986.9|10984.1|10986.9|10984.1|1
1655785640000|2022-06-21 04:27:20|10986.8|10984|10986.8|10984|10986.8|10984|10986.8|10984|0
1655785650000|2022-06-21 04:27:30|10986.9|10984.1|10987.3|10984.5|10988.3|10985|10986.9|10984.1|2
1655785660000|2022-06-21 04:27:40|10987.7|10984.9|10988.8|10986|10989.7|10986.9|10987.3|10984.5|4
1655785670000|2022-06-21 04:27:50|10989.3|10986.5|10989.3|10986.5|10989.8|10987|10989.3|10986.5|1
1655785680000|2022-06-21 04:28:00|10989.8|10987|10990.3|10987.5|10990.3|10987.5|10989.8|10987|2
1655785690000|2022-06-21 04:28:10|10989.8|10987|10989.8|10987|10989.8|10987|10989.8|10987|0
1655785700000|2022-06-21 04:28:20|10990.3|10987.5|10990.8|10988|10990.8|10988|10990.3|10987.5|18
1655785710000|2022-06-21 04:28:30|10992.1|10989.3|10991.3|10988.5|10992.3|10989.5|10990.8|10988|20
1655785720000|2022-06-21 04:28:40|10990.8|10988|10989.8|10987|10990.8|10988|10989.8|10987|4
1655785730000|2022-06-21 04:28:50|10990.3|10987.5|10989.8|10987|10990.3|10987.5|10989.8|10987|0
1655785750000|2022-06-21 04:29:10|10990.7|10987.9|10991.8|10989|10992.3|10989.5|10990.7|10987.9|8
1655785760000|2022-06-21 04:29:20|10992.2|10989.4|10986.3|10983.5|10992.3|10989.5|10985.7|10982.9|9
1655785770000|2022-06-21 04:29:30|10986.7|10983.9|10988.3|10985.5|10988.3|10985.5|10986.7|10983.9|1
1655785780000|2022-06-21 04:29:40|10988.2|10985.4|10987.3|10984.5|10988.7|10985.9|10987.3|10984.5|2
1655785790000|2022-06-21 04:29:50|10986.4|10983.6|10986.3|10983.5|10986.4|10983.6|10986.3|10983.5|0
1655785800000|2022-06-21 04:30:00|10985.8|10983|10987.8|10985|10987.8|10985|10985.8|10983|4
1655785810000|2022-06-21 04:30:10|10987.3|10984.5|10983.3|10980.5|10987.3|10984.5|10983.3|10980.5|7
1655785820000|2022-06-21 04:30:20|10982.8|10980|10982.8|10980|10983.3|10980.5|10982.3|10979.5|9
1655785830000|2022-06-21 04:30:30|||||||||3
1655785850000|2022-06-21 04:30:50|10982.3|10979.5|10982.3|10979.5|10983.7|10980.9|10982.3|10979.5|5
1655785860000|2022-06-21 04:31:00|10982.8|10980|10982.2|10979.4|10982.8|10980|10980.8|10978|21
1655785880000|2022-06-21 04:31:20|10981.8|10979|10982.2|10979.4|10982.7|10979.9|10981.8|10979|3
1655785890000|2022-06-21 04:31:30|10982.6|10979.8|10982.2|10979.4|10982.7|10979.9|10982.2|10979.4|1
1655785900000|2022-06-21 04:31:40|10982.7|10979.9|10982.7|10979.9|10982.7|10979.9|10982.7|10979.9|0
1655785910000|2022-06-21 04:31:50|10984.4|10981.6|10986.3|10983.5|10988.2|10985.4|10984.4|10981.6|16
1655785920000|2022-06-21 04:32:00|10987.3|10984.5|10988.3|10985.5|10988.3|10985.5|10987.3|10984.5|3
1655785930000|2022-06-21 04:32:10|10988.2|10985.4|10988.2|10985.4|10988.2|10985.4|10988.2|10985.4|0
1655785940000|2022-06-21 04:32:20|10984.8|10982|10982.2|10979.4|10984.8|10982|10981.2|10978.3|25
1655785950000|2022-06-21 04:32:30|10981.8|10979|10980.8|10978|10981.8|10979|10980.3|10977.3|5
1655785960000|2022-06-21 04:32:40|10980.3|10977.5|10980.8|10978|10980.8|10978|10980.3|10977.5|0
1655785970000|2022-06-21 04:32:50|10981.2|10978.4|10980.8|10978|10981.3|10978.5|10980.8|10978|2
1655785980000|2022-06-21 04:33:00|10981.3|10978.5|10981.3|10978.5|10981.3|10978.5|10981.3|10978.5|1
1655785990000|2022-06-21 04:33:10|10981.7|10978.9|10982.2|10979.4|10982.3|10979.5|10981.7|10978.9|2
1655786010000|2022-06-21 04:33:30|10982.3|10979.5|10983.8|10981|10983.8|10981|10982.3|10979.5|1
1655786020000|2022-06-21 04:33:40|10983.7|10980.9|10982.3|10979.5|10983.7|10980.9|10982.3|10979.5|2
1655786030000|2022-06-21 04:33:50|10983.3|10979.3|10983.8|10981|10983.8|10981|10982.8|10979.3|4
1655786040000|2022-06-21 04:34:00|10982.2|10979.4|10982.2|10979.4|10982.2|10979.4|10981.3|10978.5|18
1655786050000|2022-06-21 04:34:10|10982.8|10980|10982.2|10979.4|10983.3|10980.5|10981.8|10979|4
1655786060000|2022-06-21 04:34:20|10982.6|10979.8|10983.8|10981|10983.8|10981|10982.6|10979.8|0
1655786070000|2022-06-21 04:34:30|10983.2|10980.4|10982.7|10979.9|10983.2|10980.4|10982.7|10979.9|0
1655786080000|2022-06-21 04:34:40|10982.2|10979.4|10984.2|10981.4|10984.2|10981.4|10981.7|10978.9|11
1655786090000|2022-06-21 04:34:50|10982.4|10979.6|10982.2|10979.4|10983.3|10980.4|10982.2|10979.3|18
1655786100000|2022-06-21 04:35:00|10983.5|10980.7|10985.7|10982.9|10985.7|10982.9|10983.5|10980.7|6
1655786110000|2022-06-21 04:35:10|10984.8|10982|10988.7|10985.9|10989.2|10986.4|10984.7|10981.9|13
1655786120000|2022-06-21 04:35:20|10988.3|10985.5|10988.2|10985.4|10989.2|10986.4|10988.2|10985.4|1
1655786130000|2022-06-21 04:35:30|10988.7|10985.9|10988.2|10985.4|10989.2|10986.4|10988.2|10985.4|2
1655786140000|2022-06-21 04:35:40|10989.7|10986.9|10988.3|10985.5|10989.7|10986.9|10988.3|10985.5|5
1655786150000|2022-06-21 04:35:50|10989.2|10986.4|10988.7|10985.9|10989.2|10986.4|10988.7|10985.9|1
1655786160000|2022-06-21 04:36:00|10989.2|10986.4|10989.2|10986.4|10989.6|10986.8|10989.2|10986.4|2
1655786170000|2022-06-21 04:36:10|10990.3|10986.3|10990.2|10987.4|10990.3|10987.4|10990.2|10986.3|4
1655786180000|2022-06-21 04:36:20|10990.6|10987.8|10991.2|10988.4|10991.2|10988.4|10990.6|10987.8|3
1655786190000|2022-06-21 04:36:30|10990.7|10987.9|10991.2|10988.4|10991.2|10988.4|10990.7|10987.9|20
1655786200000|2022-06-21 04:36:40|10990.4|10987.6|10990.7|10987.9|10991.2|10988.4|10990.2|10987.4|7
1655786210000|2022-06-21 04:36:50|10991.2|10988.4|10991.2|10988.4|10991.7|10988.9|10991.2|10988.4|5
1655786220000|2022-06-21 04:37:00|10991.7|10988.9|10991.2|10988.4|10991.7|10988.9|10991.2|10988.4|2
1655786230000|2022-06-21 04:37:10|10990.8|10988|10991.2|10988.4|10991.7|10988.9|10990.7|10987.9|4
1655786240000|2022-06-21 04:37:20|10990.7|10987.9|10990.7|10987.9|10990.7|10987.9|10990.7|10987.9|2
1655786250000|2022-06-21 04:37:30|||||||||1
1655786260000|2022-06-21 04:37:40|10991.2|10988.4|10991.2|10988.4|10991.2|10988.4|10991.2|10988.4|3
1655786270000|2022-06-21 04:37:50|10990.7|10987.9|10991.2|10988.4|10991.2|10988.4|10990.7|10987.9|1
1655786280000|2022-06-21 04:38:00|10990.7|10987.9|10988.2|10985.4|10990.7|10987.9|10986.8|10984|14
1655786290000|2022-06-21 04:38:10|10988.3|10985.5|10989.7|10986.9|10989.7|10986.9|10988.2|10985.4|5
1655786300000|2022-06-21 04:38:20|10988.9|10986.1|10988.2|10985.4|10988.9|10986.1|10987.7|10984.9|4
1655786320000|2022-06-21 04:38:40|10989.2|10986.4|10989.2|10986.4|10989.2|10986.4|10989.2|10986.4|4
1655786330000|2022-06-21 04:38:50|10990.1|10987.3|10989.2|10986.4|10990.2|10987.4|10989.2|10986.4|8
1655786340000|2022-06-21 04:39:00|10989.7|10986.9|10989.2|10986.4|10990.2|10987.4|10989.2|10986.4|7
1655786360000|2022-06-21 04:39:20|10989.3|10986.5|10989.2|10986.4|10989.3|10986.5|10989.2|10986.4|0
1655786370000|2022-06-21 04:39:30|10988.2|10985.4|10989.2|10986.4|10989.7|10986.9|10987.7|10984.9|5
1655786390000|2022-06-21 04:39:50|10989.3|10986.5|10989.2|10986.4|10989.7|10986.9|10989.2|10986.4|0
1655786400000|2022-06-21 04:40:00|10990.2|10987.4|10989.2|10986.4|10990.2|10987.4|10989.2|10986.4|3
1655786410000|2022-06-21 04:40:10|10989.7|10986.9|10989.2|10986.4|10990.2|10987.4|10989.2|10986.4|0
1655786420000|2022-06-21 04:40:20|10989.7|10986.9|10989.2|10986.4|10989.7|10986.9|10989.2|10986.4|0
1655786430000|2022-06-21 04:40:30|10990.7|10987.9|10990.2|10987.4|10990.7|10987.9|10990.2|10987.4|15
1655786440000|2022-06-21 04:40:40|10990.7|10987.9|10991.2|10988.4|10991.2|10988.4|10990.2|10987.4|2
1655786450000|2022-06-21 04:40:50|10990.7|10987.9|10991.7|10988.9|10991.7|10988.9|10990.2|10987.4|7
1655786460000|2022-06-21 04:41:00|10991.3|10988.5|10992.2|10989.4|10992.7|10989.9|10990.7|10987.9|7
1655786470000|2022-06-21 04:41:10|10992.7|10989.9|10992.2|10989.4|10992.7|10989.9|10992.2|10989.4|2
1655786480000|2022-06-21 04:41:20|10991.8|10989|10990.2|10987.4|10991.8|10989|10989.2|10986.4|8
1655786490000|2022-06-21 04:41:30|10991.1|10988.3|10991.7|10988.9|10992.2|10989.4|10991.1|10988.3|7
1655786500000|2022-06-21 04:41:40|10992.6|10989.8|10992.6|10989.8|10992.6|10989.8|10992.6|10989.8|4
1655786510000|2022-06-21 04:41:50|10992.7|10989.9|10992.2|10989.4|10993.6|10990.8|10992.2|10989.4|3
1655786520000|2022-06-21 04:42:00|10993.2|10989.2|10992.2|10989.4|10993.2|10990.3|10992.2|10989.2|5
1655786530000|2022-06-21 04:42:10|10992.6|10989.8|10993.1|10990.3|10993.1|10990.3|10992.6|10989.8|1
1655786540000|2022-06-21 04:42:20|10993.6|10990.8|10993.1|10990.3|10993.6|10990.8|10992.2|10989.4|8
1655786550000|2022-06-21 04:42:30|10993.2|10990.4|10993.2|10990.4|10993.3|10990.5|10992.7|10989.9|5
1655786560000|2022-06-21 04:42:40|10993.7|10990.9|10993.7|10990.9|10993.7|10990.9|10993.7|10990.9|1
1655786570000|2022-06-21 04:42:50|10993.2|10990.4|10994.2|10991.4|10994.2|10991.4|10993.2|10990.4|3
1655786580000|2022-06-21 04:43:00|10994.1|10991.3|10993.7|10990.9|10994.1|10991.3|10993.7|10990.9|2
1655786590000|2022-06-21 04:43:10|10994.2|10991.4|10994.2|10991.4|10994.2|10991.4|10994.2|10991.4|1
1655786600000|2022-06-21 04:43:20|10993.8|10991|10993.7|10990.9|10993.8|10991|10993.7|10990.9|0
1655786610000|2022-06-21 04:43:30|10994.6|10991.8|10990.7|10987.9|10994.6|10991.8|10990.7|10987.9|10
1655786620000|2022-06-21 04:43:40|10991.1|10988.3|10992.7|10989.9|10993.2|10990.4|10991.1|10988.3|5
1655786630000|2022-06-21 04:43:50|10993.7|10990.9|10993.2|10990.4|10993.7|10990.9|10993.2|10990.4|2
1655786640000|2022-06-21 04:44:00|10992.8|10990|10993.2|10990.4|10993.2|10990.4|10992.7|10989.9|1
1655786650000|2022-06-21 04:44:10|||||||||1
1655786660000|2022-06-21 04:44:20|10994.1|10991.3|10994.1|10991.3|10994.1|10991.3|10994.1|10991.3|4
1655786670000|2022-06-21 04:44:30|10994.6|10991.8|10994.2|10991.4|10994.7|10991.9|10994.1|10991.3|4
1655786680000|2022-06-21 04:44:40|10994.7|10991.9|10994.1|10991.3|10995.1|10992.3|10994.1|10991.3|0
1655786690000|2022-06-21 04:44:50|10994.2|10991.4|10994.1|10991.3|10994.7|10991.9|10994.1|10991.3|4
1655786700000|2022-06-21 04:45:00|10994.2|10991.4|10992.7|10989.9|10994.2|10991.4|10991.7|10988.9|6
1655786710000|2022-06-21 04:45:10|10992.8|10990|10993.2|10990.4|10993.2|10990.4|10992.8|10990|3
1655786720000|2022-06-21 04:45:20|10993.7|10990.9|11003.2|11000.4|11004.7|11001.9|10993.7|10990.9|105
1655786730000|2022-06-21 04:45:30|11003.7|11000.9|11003.8|11001|11004.2|11001.4|11002.2|10999.4|21
1655786740000|2022-06-21 04:45:40|11003.2|11000.4|11005.1|11002.3|11005.1|11002.3|11002.2|10999.4|21
1655786750000|2022-06-21 04:45:50|11006.1|11003.3|11005.7|11002.9|11006.6|11003.8|11004.7|11001.9|18
1655786760000|2022-06-21 04:46:00|11006.2|11003.4|11006.2|11003.4|11006.2|11003.4|11006.2|11003.4|9
1655786770000|2022-06-21 04:46:10|11006.1|11003.3|11005.2|11002.4|11006.1|11003.3|11004.7|11001.9|8
1655786780000|2022-06-21 04:46:20|11005.6|11002.8|11011.7|11008.9|11014.6|11011.8|11005.6|11002.8|80
1655786790000|2022-06-21 04:46:30|11011.6|11008.8|11011.2|11008.4|11011.6|11008.8|11011.2|11008.4|6
1655786800000|2022-06-21 04:46:40|11011.6|11008.8|11010.2|11007.4|11011.6|11008.8|11010.2|11007.2|8
1655786810000|2022-06-21 04:46:50|11011.2|11007.2|11010.3|11007.5|11011.7|11008.9|11010.2|11007.2|5
1655786820000|2022-06-21 04:47:00|11010.2|11007.4|11010.7|11007.9|11011.6|11008.8|11009.8|11007|6
1655786830000|2022-06-21 04:47:10|11010.2|11007.4|11011.2|11008.4|11011.2|11008.4|11009.8|11007|10
1655786840000|2022-06-21 04:47:20|11011.6|11008.8|11012.1|11009.3|11012.3|11009.3|11011.2|11008.3|8
1655786850000|2022-06-21 04:47:30|11011.3|11008.5|11011.2|11008.4|11011.3|11008.5|11010.7|11007.9|0
1655786860000|2022-06-21 04:47:40|||||||||2
1655786870000|2022-06-21 04:47:50|11011.6|11008.8|11011.2|11008.4|11011.7|11008.9|11010.7|11007.9|7
1655786880000|2022-06-21 04:48:00|11012.1|11009.3|11011.2|11008.4|11012.2|11009.4|11011.2|11008.2|7
1655786890000|2022-06-21 04:48:10|11011.1|11008.3|11012.7|11009.9|11012.7|11009.9|11010.7|11007.9|5
1655786900000|2022-06-21 04:48:20|11012.2|11009.4|11011.7|11008.9|11012.2|11009.4|11010.7|11007.9|11
1655786910000|2022-06-21 04:48:30|11012.2|11009.4|11012.2|11009.4|11012.2|11009.4|11012.2|11009.4|1
1655786920000|2022-06-21 04:48:40|11012.7|11009.9|11012.7|11009.9|11012.7|11009.9|11012.7|11009.9|1
1655786930000|2022-06-21 04:48:50|11010.8|11008|11009.2|11006.4|11010.8|11008|11009.2|11006.4|16
1655786940000|2022-06-21 04:49:00|11008.3|11005.5|11010.7|11007.9|11010.7|11007.9|11007.7|11004.9|18
1655786950000|2022-06-21 04:49:10|||||||||2
1655786960000|2022-06-21 04:49:20|11011.1|11008.3|11011.1|11008.3|11011.7|11008.9|11011.1|11008.3|2
1655786970000|2022-06-21 04:49:30|11011.2|11008.4|11011.7|11008.9|11011.7|11008.9|11010.7|11007.9|7
1655786980000|2022-06-21 04:49:40|11012.1|11009.3|11012.1|11009.3|11012.1|11009.3|11011.7|11008.9|8
1655786990000|2022-06-21 04:49:50|11011.7|11008.9|11011.7|11008.9|11012.1|11009.3|11011.1|11008.3|9
1655787000000|2022-06-21 04:50:00|11012.6|11009.8|11011.7|11008.9|11012.6|11009.8|11011.7|11008.9|4
1655787010000|2022-06-21 04:50:10|11012.1|11009.3|11012.1|11009.3|11012.1|11009.3|11012.1|11009.3|1
1655787020000|2022-06-21 04:50:20|11011.7|11008.9|11012.1|11009.3|11012.1|11009.3|11011.1|11008.3|4
1655787030000|2022-06-21 04:50:30|11012.6|11009.8|11013.1|11010.3|11014|11011.2|11012.6|11009.8|5
1655787040000|2022-06-21 04:50:40|11013.5|11010.7|11012.2|11009.4|11014|11011.2|11012.2|11009.4|12
1655787050000|2022-06-21 04:50:50|11012.7|11009.9|11012.7|11009.9|11012.7|11009.9|11012.2|11009.4|3
1655787060000|2022-06-21 04:51:00|11012.2|11009.4|11011.7|11008.9|11012.2|11009.4|11011.7|11008.9|4
1655787070000|2022-06-21 04:51:10|11012.1|11009.3|11012.7|11009.9|11012.7|11009.9|11012.1|11009.3|2
1655787080000|2022-06-21 04:51:20|11013.1|11010.3|11013.1|11010.3|11013.6|11010.8|11013.1|11010.3|6
1655787090000|2022-06-21 04:51:30|11013.6|11010.8|11013.6|11010.8|11013.6|11010.8|11013.6|11010.8|1
1655787100000|2022-06-21 04:51:40|11013.1|11010.3|11013.1|11010.3|11013.6|11010.8|11013.1|11010.3|2
1655787120000|2022-06-21 04:52:00|11013.5|11010.7|11010.7|11007.9|11013.6|11010.8|11009.7|11006.9|33
1655787130000|2022-06-21 04:52:10|11010.2|11007.4|11010.7|11007.9|11010.7|11007.9|11009.7|11006.9|3
1655787140000|2022-06-21 04:52:20|11009.7|11006.9|11009.7|11006.9|11009.7|11006.9|11009.7|11006.9|1
1655787150000|2022-06-21 04:52:30|11010.2|11007.4|11010.7|11007.9|11010.7|11007.9|11009.7|11006.9|6
1655787180000|2022-06-21 04:53:00|11011.6|11008.8|11010.7|11007.9|11011.6|11008.8|11009.2|11006.4|9
1655787190000|2022-06-21 04:53:10|11010.6|11007.8|11011.2|11008.4|11012.2|11009.4|11010.2|11007.4|4
1655787200000|2022-06-21 04:53:20|11011.1|11008.3|11011.2|11008.4|11011.3|11008.4|11010.2|11007.2|8
1655787220000|2022-06-21 04:53:40|11010.7|11007.9|11011.2|11008.4|11011.7|11008.9|11010.7|11007.9|4
1655787230000|2022-06-21 04:53:50|11011.1|11008.3|11011.1|11008.3|11011.1|11008.3|11011.1|11008.3|2
1655787240000|2022-06-21 04:54:00|11011.2|11008.4|11011.1|11008.3|11012.2|11009.4|11011.1|11008.3|4
1655787250000|2022-06-21 04:54:10|11010.2|11007.4|11009.7|11006.9|11010.2|11007.4|11009.2|11006.4|6
1655787260000|2022-06-21 04:54:20|11009.6|11006.8|11009.2|11006.4|11009.6|11006.8|11007.7|11004.9|9
1655787280000|2022-06-21 04:54:40|11009.7|11006.9|11009.6|11006.8|11009.7|11006.9|11009.1|11006.3|0
1655787290000|2022-06-21 04:54:50|11009.2|11006.4|11010.1|11007.3|11010.1|11007.3|11009.1|11006.3|5
1655787310000|2022-06-21 04:55:10|11010.6|11007.8|11009.6|11006.8|11010.6|11007.8|11009.1|11006.3|1
1655787320000|2022-06-21 04:55:20|11009.1|11006.3|11008.6|11005.8|11009.1|11006.3|11008.6|11005.8|1
1655787330000|2022-06-21 04:55:30|11009.1|11006.3|11009.1|11006.3|11009.1|11006.3|11009.1|11006.3|4
1655787340000|2022-06-21 04:55:40|11009.5|11006.7|11009.1|11006.3|11009.5|11006.7|11009.1|11006.3|0
1655787350000|2022-06-21 04:55:50|11009.6|11006.8|11010.6|11007.8|11010.6|11007.8|11009.6|11006.8|5
1655787360000|2022-06-21 04:56:00|11011.1|11008.3|11010.1|11007.3|11011.1|11008.3|11009.6|11006.8|8
1655787390000|2022-06-21 04:56:30|11009.7|11006.9|11010.1|11007.3|11010.1|11007.3|11009.7|11006.9|1
1655787400000|2022-06-21 04:56:40|11010.6|11007.8|11009.6|11006.8|11010.6|11007.8|11009.6|11006.8|1
1655787410000|2022-06-21 04:56:50|11010.1|11007.3|11009.6|11006.8|11010.6|11007.8|11009.6|11006.8|4
1655787420000|2022-06-21 04:57:00|||||||||2
1655787440000|2022-06-21 04:57:20|11010.5|11007.7|11010.6|11007.8|11011.6|11008.8|11010.5|11007.7|6
1655787450000|2022-06-21 04:57:30|11011.1|11008.3|11011.1|11008.3|11011.1|11008.3|11011.1|11008.3|0
1655787470000|2022-06-21 04:57:50|11011.9|11009.1|11012.6|11009.8|11012.6|11009.8|11011.9|11009.1|5
1655787480000|2022-06-21 04:58:00|11013.6|11010.8|11013.6|11010.8|11013.6|11010.8|11013.6|11010.8|4
1655787490000|2022-06-21 04:58:10|11013.2|11010.4|11012.2|11009.4|11013.2|11010.4|11011.6|11008.8|6
1655787500000|2022-06-21 04:58:20|11012.6|11009.8|11011.1|11008.3|11013.5|11010.7|11010.6|11007.8|16
1655787510000|2022-06-21 04:58:30|11011.6|11008.8|11011.6|11008.8|11012.6|11009.8|11011.6|11008.8|3
1655787520000|2022-06-21 04:58:40|11012.1|11009.3|11011.1|11008.3|11012.1|11009.3|11010.1|11007.3|4
1655787530000|2022-06-21 04:58:50|11010.1|11007.3|11010.1|11007.3|11010.1|11007.3|11010.1|11007.3|0
1655787540000|2022-06-21 04:59:00|11009.6|11006.8|11010.1|11007.3|11010.1|11007.3|11009.6|11006.8|2
1655787550000|2022-06-21 04:59:10|11010.6|11007.8|11010.1|11007.3|11010.6|11007.8|11010.1|11007.3|5
1655787560000|2022-06-21 04:59:20|||||||||2
1655787570000|2022-06-21 04:59:30|11009.7|11006.9|11010.1|11007.3|11010.6|11007.8|11009.6|11006.8|2
1655787580000|2022-06-21 04:59:40|11010.6|11007.8|11010.1|11007.3|11010.6|11007.8|11010.1|11007.3|4
1655787590000|2022-06-21 04:59:50|11010.6|11007.8|11010.1|11007.3|11010.6|11007.8|11010.1|11007.3|0
1655787600000|2022-06-21 05:00:00|11010.6|11007.8|11009.6|11006.8|11011.1|11008.3|11009.6|11006.8|6
1655787610000|2022-06-21 05:00:10|11010.1|11007.3|11009.6|11006.8|11010.1|11007.3|11009.6|11006.8|3
1655787620000|2022-06-21 05:00:20|11010.6|11007.8|11009.1|11006.3|11010.6|11007.8|11008.1|11005.3|13
1655787630000|2022-06-21 05:00:30|11009.5|11006.7|11007.1|11004.3|11010.1|11007.3|11005.6|11002.8|14
1655787640000|2022-06-21 05:00:40|11007.5|11004.7|11009.6|11006.8|11010.1|11007.3|11007.5|11004.7|1
1655787650000|2022-06-21 05:00:50|11010.1|11007.3|11010.1|11007.3|11010.6|11007.8|11009.7|11006.9|5
1655787660000|2022-06-21 05:01:00|11009.3|11006.5|11011.1|11008.3|11013.1|11010.3|11009.3|11006.5|12
1655787670000|2022-06-21 05:01:10|11011.3|11008.5|11011.1|11008.3|11012.1|11009.3|11011.1|11008.3|7
1655787680000|2022-06-21 05:01:20|11012|11009.2|11012.1|11009.3|11012.1|11009.3|11011.6|11008.8|2
1655787690000|2022-06-21 05:01:30|11011.6|11008.8|11012.1|11009.3|11012.6|11009.8|11011.6|11008.8|2
1655787700000|2022-06-21 05:01:40|||||||||1
1655787710000|2022-06-21 05:01:50|11011.6|11008.8|11010.6|11007.8|11011.6|11008.8|11010.6|11007.8|6
1655787720000|2022-06-21 05:02:00|11010.7|11007.9|11010.1|11007.3|11011.1|11008.3|11010.1|11007.3|3
1655787730000|2022-06-21 05:02:10|11011|11008.2|11010.1|11007.3|11011|11008.2|11010.1|11007.3|2
1655787740000|2022-06-21 05:02:20|11009.7|11006.9|11009.6|11006.8|11010.6|11007.8|11009.1|11006.3|4
1655787750000|2022-06-21 05:02:30|11010.6|11007.8|11010.6|11007.8|11010.6|11007.8|11010.1|11007.3|1
1655787760000|2022-06-21 05:02:40|11011.6|11008.8|11012.1|11009.3|11012.5|11009.7|11011|11008.2|8
1655787770000|2022-06-21 05:02:50|11012.5|11009.7|11014.1|11011.3|11015.1|11012.3|11012.5|11009.7|22
1655787780000|2022-06-21 05:03:00|11014|11011.2|11013.6|11010.8|11014|11011.2|11012.1|11009.3|7
1655787790000|2022-06-21 05:03:10|11014|11011.2|11013.1|11010.3|11014.5|11011.7|11013.1|11010.3|4
1655787800000|2022-06-21 05:03:20|11012.2|11009.4|11010.5|11007.7|11013|11010.2|11010.1|11007.3|28
1655787810000|2022-06-21 05:03:30|11010.6|11007.8|11010.6|11007.8|11011|11008.2|11010.1|11007.3|9
1655787820000|2022-06-21 05:03:40|11011|11008.2|11011.6|11008.8|11011.6|11008.8|11010.6|11007.8|3
1655787830000|2022-06-21 05:03:50|11010.7|11007.9|11010.1|11007.3|11010.7|11007.9|11010.1|11007.3|0
1655787840000|2022-06-21 05:04:00|11010.2|11007.4|11012.1|11009.3|11012.5|11009.7|11010.2|11007.4|9
1655787860000|2022-06-21 05:04:20|11011.6|11008.8|11011.6|11008.8|11011.6|11008.8|11011.6|11008.8|1
1655787870000|2022-06-21 05:04:30|11011.5|11008.7|11010.6|11007.8|11011.5|11008.7|11010.1|11007.1|4
1655787880000|2022-06-21 05:04:40|11011|11008.2|11010.2|11007.4|11011.6|11008.8|11010.1|11007.3|13
1655787890000|2022-06-21 05:04:50|11010.1|11007.3|11010.1|11007.3|11010.6|11007.8|11010.1|11007.3|1
1655787900000|2022-06-21 05:05:00|11008|11005.2|11007.1|11004.3|11008.5|11005.7|11007.1|11004.3|24
1655787910000|2022-06-21 05:05:10|11006.1|11003.3|11006.1|11003.3|11006.1|11003.3|11006.1|11003.3|0
1655787920000|2022-06-21 05:05:20|11005.7|11002.9|11002.1|10999.3|11005.7|11002.9|11001.2|10998.4|21
1655787930000|2022-06-21 05:05:30|11001.6|10998.8|11000.1|10997.3|11003|11000.2|11000|10997.2|12
1655787940000|2022-06-21 05:05:40|11000|10997.2|10997|10994.2|11000|10997.2|10996.6|10993.8|25
1655787950000|2022-06-21 05:05:50|10996|10993.2|10990.1|10987.3|10996|10993.2|10990|10987.2|38
1655787960000|2022-06-21 05:06:00|10990.5|10987.7|10986.6|10983.8|10990.6|10987.8|10985.7|10982.2|31
1655787970000|2022-06-21 05:06:10|10987|10984.2|10987.5|10984.7|10987.5|10984.7|10986.6|10983.8|5
1655787980000|2022-06-21 05:06:20|10987.6|10984.8|10986.1|10983.3|10987.6|10984.8|10986.1|10983.3|12
1655787990000|2022-06-21 05:06:30|10985.6|10982.8|10987.5|10984.7|10987.5|10984.7|10985.6|10982.8|18
1655788000000|2022-06-21 05:06:40|10987.6|10984.8|10988.1|10985.3|10990.5|10987.7|10987.6|10984.8|22
1655788010000|2022-06-21 05:06:50|10989.1|10985.1|10989.1|10986.3|10989.6|10986.8|10988.1|10985.1|0
1655788020000|2022-06-21 05:07:00|10989.5|10986.7|10990.1|10987.3|10991.1|10988.3|10989.5|10986.7|5
1655788030000|2022-06-21 05:07:10|10990|10987.2|10988.1|10985.3|10990.6|10987.8|10988.1|10985.3|12
1655788040000|2022-06-21 05:07:20|10988.6|10985.8|10982.6|10979.8|10988.6|10985.8|10982.6|10979.8|31
1655788050000|2022-06-21 05:07:30|10983|10980.2|10983.6|10980.8|10983.6|10980.8|10982.6|10979.8|6
1655788060000|2022-06-21 05:07:40|10984|10981.2|10984.6|10981.8|10984.6|10981.8|10983.1|10980.3|12
1655788070000|2022-06-21 05:07:50|10985|10982.2|10983.1|10980.3|10985|10982.2|10983.1|10980.3|14
1655788080000|2022-06-21 05:08:00|10983|10980.2|10982.6|10979.8|10983|10980.2|10982.6|10979.8|2
1655788090000|2022-06-21 05:08:10|10981.7|10978.9|10983|10980.2|10983.9|10981.1|10981.7|10978.9|18
1655788100000|2022-06-21 05:08:20|10983.4|10980.6|10982.1|10979.3|10983.9|10981.1|10982.1|10979.3|17
1655788110000|2022-06-21 05:08:30|10981.6|10978.8|10981.6|10978.8|10982.1|10979.3|10981.6|10978.8|8
1655788120000|2022-06-21 05:08:40|10982|10979.2|10981.6|10978.8|10982.6|10979.8|10981.6|10978.8|10
1655788130000|2022-06-21 05:08:50|10982|10979.2|10981.6|10978.8|10982.1|10979.3|10981.6|10978.8|4
1655788140000|2022-06-21 05:09:00|10982|10979.2|10984.6|10981.8|10985.6|10982.8|10981.6|10978.8|14
1655788150000|2022-06-21 05:09:10|10985|10982.2|10985|10982.2|10985.5|10982.7|10985|10982.2|1
1655788160000|2022-06-21 05:09:20|10986|10983.2|10986.1|10983.3|10987.1|10984.3|10986|10983.2|9
1655788170000|2022-06-21 05:09:30|10985.6|10982.8|10983.6|10980.8|10985.6|10982.8|10983.6|10980.8|11
1655788180000|2022-06-21 05:09:40|10984.1|10981.3|10983.6|10980.8|10984.6|10981.8|10983.6|10980.8|2
1655788190000|2022-06-21 05:09:50|10983.1|10980.3|10982.5|10979.7|10983.1|10980.3|10982.1|10979.3|16
1655788200000|2022-06-21 05:10:00|10982.6|10979.8|10982.1|10979.3|10984.1|10981.3|10982.1|10979.3|3
1655788210000|2022-06-21 05:10:10|10982.5|10979.7|10982.6|10979.8|10982.6|10979.8|10982.5|10979.7|3
1655788220000|2022-06-21 05:10:20|10982.1|10979.3|10983.1|10980.3|10983.1|10980.3|10982.1|10979.3|12
1655788230000|2022-06-21 05:10:30|10983.5|10980.7|10984.5|10981.7|10984.5|10981.7|10983.5|10980.7|2
1655788240000|2022-06-21 05:10:40|10984.9|10982.1|10986|10983.2|10986|10983.2|10984.6|10981.8|5
1655788250000|2022-06-21 05:10:50|10986.4|10983.6|10985.1|10982.3|10986.6|10983.8|10985.1|10982.3|4
1655788260000|2022-06-21 05:11:00|10984.6|10981.8|10985.1|10982.3|10985.1|10982.3|10984.6|10981.8|1
1655788270000|2022-06-21 05:11:10|10984.6|10981.8|10984.6|10981.8|10985.6|10982.8|10984.1|10981.3|5
1655788280000|2022-06-21 05:11:20|10985|10982.2|10985.6|10982.8|10985.6|10982.8|10985|10982.2|2
1655788290000|2022-06-21 05:11:30|10985.5|10982.7|10986|10983.2|10986.1|10983.3|10985.1|10982.3|3
1655788300000|2022-06-21 05:11:40|10985.6|10982.8|10985.1|10982.3|10985.6|10982.8|10984.6|10981.8|7
1655788310000|2022-06-21 05:11:50|10985.6|10982.8|10986.1|10983.3|10986.1|10983.3|10985.6|10982.8|1
1655788320000|2022-06-21 05:12:00|10985.6|10982.8|10985.6|10982.8|10985.6|10982.8|10985.6|10982.8|2
1655788330000|2022-06-21 05:12:10|10985.1|10982.3|10985.1|10982.3|10985.1|10982.3|10985.1|10982.3|3
1655788340000|2022-06-21 05:12:20|10984.5|10981.7|10987|10984.2|10987|10984.2|10984.1|10981.3|9
1655788350000|2022-06-21 05:12:30|10986.6|10983.8|10987|10984.2|10987|10984.2|10985.1|10982.3|3
1655788370000|2022-06-21 05:12:50|10987.4|10984.6|10986.1|10983.3|10987.4|10984.6|10986.1|10983.3|5
1655788380000|2022-06-21 05:13:00|10985.6|10982.8|10984.1|10981.3|10986.1|10983.3|10982.6|10979.8|15
1655788390000|2022-06-21 05:13:10|10983.6|10980.8|10983.1|10980.3|10983.6|10980.8|10983.1|10980.3|0
1655788400000|2022-06-21 05:13:20|10982.6|10979.8|10983.1|10980.3|10983.1|10980.3|10982.6|10979.8|2
1655788410000|2022-06-21 05:13:30|10983.5|10980.7|10984.1|10981.3|10984.1|10981.3|10983.5|10980.7|2
1655788420000|2022-06-21 05:13:40|10983.6|10980.8|10983.6|10980.8|10983.6|10980.8|10983.6|10980.8|0
1655788430000|2022-06-21 05:13:50|10984.1|10981.3|10984.6|10981.8|10985.1|10982.3|10984.1|10981.3|4
1655788440000|2022-06-21 05:14:00|10985|10982.2|10985.6|10982.8|10985.6|10982.8|10985|10982.2|1
1655788450000|2022-06-21 05:14:10|10985.1|10982.3|10985.1|10982.3|10985.1|10982.3|10985.1|10982.3|2
1655788460000|2022-06-21 05:14:20|10984.6|10981.8|10983.6|10980.8|10984.6|10981.8|10983.6|10980.8|3
1655788470000|2022-06-21 05:14:30|10984.1|10981.3|10985.6|10982.8|10985.6|10982.8|10984.1|10981.3|2
1655788480000|2022-06-21 05:14:40|10985.1|10982.3|10986|10983.2|10986|10983.2|10984.1|10981.1|4
1655788500000|2022-06-21 05:15:00|10985.5|10982.7|10986|10983.2|10986|10983.2|10985.5|10982.7|8
1655788510000|2022-06-21 05:15:10|10986.5|10983.7|10985.5|10982.7|10986.5|10983.7|10985.5|10982.7|2
1655788520000|2022-06-21 05:15:20|10986|10983.2|10986|10983.2|10986|10983.2|10986|10983.2|3
1655788530000|2022-06-21 05:15:30|10986.5|10983.7|10987|10984.2|10987.5|10984.7|10986.5|10983.7|8
1655788540000|2022-06-21 05:15:40|10986.5|10983.7|10986|10983.2|10987|10984.2|10986|10983.2|2
1655788550000|2022-06-21 05:15:50|10986.5|10983.7|10986.5|10983.7|10986.5|10983.7|10986.5|10983.7|0
1655788560000|2022-06-21 05:16:00|10987|10984.2|10987.5|10984.7|10987.5|10984.7|10987|10984.2|5
1655788570000|2022-06-21 05:16:10|10988|10985.2|10985|10982.2|10989.1|10985.6|10985|10982.2|17
1655788580000|2022-06-21 05:16:20|10985.9|10983.1|10986|10983.2|10986|10983.2|10985.5|10982.7|1
1655788600000|2022-06-21 05:16:40|10986.5|10983.7|10987|10984.2|10987|10984.2|10986.5|10983.7|1
1655788630000|2022-06-21 05:17:10|10987.5|10984.7|10987|10984.2|10988.5|10985.7|10987|10984.2|17
1655788640000|2022-06-21 05:17:20|10986.8|10984|10986.1|10983.3|10986.8|10984|10986.1|10983.3|6
1655788650000|2022-06-21 05:17:30|10986.5|10983.7|10986.5|10983.7|10987.1|10984.3|10986|10983.2|7
1655788670000|2022-06-21 05:17:50|10987.8|10985|10988|10985.2|10988|10985.2|10987.8|10985|1
1655788680000|2022-06-21 05:18:00|10987.5|10984.7|10988|10985.2|10988|10985.2|10987.5|10984.7|0
1655788700000|2022-06-21 05:18:20|10988.1|10985.3|10988|10985.2|10989|10986.2|10988|10985.2|6
1655788710000|2022-06-21 05:18:30|10990|10987.2|10992|10989.2|10992|10989.2|10990|10987.2|9
1655788720000|2022-06-21 05:18:40|10991.6|10988.8|10991|10988.2|10991.6|10988.8|10990|10987.2|3
1655788730000|2022-06-21 05:18:50|10990.6|10987.8|10990.5|10987.7|10990.6|10987.8|10990.5|10987.7|2
1655788740000|2022-06-21 05:19:00|10991|10988.2|10994|10991.2|10994.6|10991.8|10991|10988.2|19
1655788750000|2022-06-21 05:19:10|10993.7|10990.9|10993.5|10990.7|10994.5|10991.7|10993.5|10990.7|5
1655788760000|2022-06-21 05:19:20|10994|10991.2|10993.5|10990.7|10994.5|10991.7|10993.5|10990.7|3
1655788770000|2022-06-21 05:19:30|10994|10991.2|10995|10992.2|10995|10992.2|10994|10991.2|2
1655788780000|2022-06-21 05:19:40|10996|10993.2|10995.5|10992.7|10996.5|10993.7|10995|10992.2|14
1655788790000|2022-06-21 05:19:50|10994.2|10991.4|10994.5|10991.7|10995|10992.2|10994|10991.2|7
1655788800000|2022-06-21 05:20:00|10995|10992.2|10994.5|10991.7|10995|10992.2|10993.5|10990.7|4
1655788810000|2022-06-21 05:20:10|10994|10991.2|10994|10991.2|10994|10991.2|10994|10991.2|3
1655788820000|2022-06-21 05:20:20|10993.5|10990.7|10993.1|10990.3|10993.5|10990.7|10992|10989.2|4
1655788830000|2022-06-21 05:20:30|10993|10990.2|10992|10989.2|10993|10990.2|10992|10989.2|0
1655788860000|2022-06-21 05:21:00|10992.9|10990.1|10993.1|10990.3|10993.5|10990.7|10992.9|10990.1|5
1655788870000|2022-06-21 05:21:10|10993|10990.2|10993|10990.2|10993|10990.2|10993|10990.2|0
1655788900000|2022-06-21 05:21:40|10992.5|10989.7|10992.5|10989.7|10992.5|10989.7|10992.5|10989.7|0
1655788920000|2022-06-21 05:22:00|10992.4|10989.6|10992|10989.2|10992.5|10989.7|10992|10989.2|2
1655788930000|2022-06-21 05:22:10|10993|10989|10993|10990.2|10993|10990.2|10992.9|10989|3
1655788940000|2022-06-21 05:22:20|10992.6|10989.8|10993|10990.2|10993|10990.2|10992.5|10989.7|1
1655788950000|2022-06-21 05:22:30|10992.5|10989.7|10992.5|10989.7|10992.5|10989.7|10992.5|10989.7|1
1655788960000|2022-06-21 05:22:40|10993|10990.2|10993|10990.2|10993.4|10990.6|10993|10990.2|1
1655788970000|2022-06-21 05:22:50|10994.3|10991.5|10998|10995.2|10998|10995.2|10994.3|10991.5|21
1655788980000|2022-06-21 05:23:00|10998.5|10995.7|10995.5|10992.7|10998.5|10995.7|10995.5|10992.7|8
1655788990000|2022-06-21 05:23:10|10995.9|10993.1|10993.1|10990.3|10996.5|10993.7|10992.7|10989.9|16
1655789000000|2022-06-21 05:23:20|10993|10990.2|10993|10990.2|10993.4|10990.6|10993|10990.2|1
1655789020000|2022-06-21 05:23:40|10992.1|10989.3|10992|10989.2|10992.1|10989.3|10992|10989.2|0
1655789030000|2022-06-21 05:23:50|10993|10989|10995|10992.2|10995|10992.2|10993|10989|7
1655789040000|2022-06-21 05:24:00|10994.1|10991.3|10994|10991.2|10994.1|10991.3|10994|10991.2|2
1655789050000|2022-06-21 05:24:10|10995|10991|10996|10993.2|10996.4|10993.6|10994.4|10991|8
1655789060000|2022-06-21 05:24:20|10995.9|10993.1|10997.5|10994.7|10997.5|10994.7|10995.9|10993.1|2
1655789070000|2022-06-21 05:24:30|10997.1|10994.3|10993.9|10991.1|10998.4|10995.6|10993.5|10990.7|14
1655789080000|2022-06-21 05:24:40|10994|10991.2|10994|10991.2|10994.4|10991.6|10994|10991.2|1
1655789090000|2022-06-21 05:24:50|10993.1|10990.3|10992.5|10989.7|10993.1|10990.3|10992.5|10989.7|0
1655789100000|2022-06-21 05:25:00|10993.4|10990.6|10993|10990.2|10993.4|10990.6|10992.5|10989.7|5
1655789110000|2022-06-21 05:25:10|10993.1|10990.3|10994|10991.2|10994|10991.2|10993.1|10990.3|4
1655789120000|2022-06-21 05:25:20|10994.1|10990.1|10994|10991.2|10994.1|10991.2|10994|10990.1|2
1655789160000|2022-06-21 05:26:00|10994.5|10991.7|10998.5|10995.7|10999.4|10996.6|10993.2|10990.4|39
1655789170000|2022-06-21 05:26:10|10998.9|10996.1|10999|10996.2|11001.1|10998.3|10998.9|10996|10
1655789180000|2022-06-21 05:26:20|10998.5|10995.7|10997.9|10995.1|10998.5|10995.7|10997|10994.2|6
1655789190000|2022-06-21 05:26:30|10998.5|10995.7|10999.4|10996.6|10999.4|10996.6|10998.5|10995.7|1
1655789200000|2022-06-21 05:26:40|10999.5|10996.7|11001.9|10999.1|11001.9|10999.1|10999|10996.2|13
1655789210000|2022-06-21 05:26:50|11002.1|10998.1|10999.5|10996.7|11002.1|10998.1|10999|10996.2|3
1655789220000|2022-06-21 05:27:00|10999.9|10997.1|10996|10993.2|10999.9|10997.1|10996|10993.2|13
1655789230000|2022-06-21 05:27:10|10995.6|10992.8|10993|10990.2|10995.6|10992.8|10993|10990.2|5
1655789240000|2022-06-21 05:27:20|10992.9|10990.1|10997.5|10994.7|10998.1|10995.3|10992.5|10989.7|32
1655789250000|2022-06-21 05:27:30|10997.9|10995.1|10997.9|10995.1|10997.9|10995.1|10997|10994.2|2
1655789260000|2022-06-21 05:27:40|10997.5|10994.7|10996.9|10994.1|10997.5|10994.7|10996.9|10994.1|1
1655789270000|2022-06-21 05:27:50|10996.1|10993.3|10995|10992.2|10996.1|10993.3|10995|10992.2|3
1655789280000|2022-06-21 05:28:00|10995.4|10992.6|10997.5|10994.7|10998|10995.1|10995.4|10992.6|7
1655789290000|2022-06-21 05:28:10|10997.1|10994.3|10997|10994.2|10997.1|10994.3|10997|10994.2|1
1655789300000|2022-06-21 05:28:20|10997.1|10994.3|10997.5|10994.7|10997.5|10994.7|10997.1|10994.3|1
1655789310000|2022-06-21 05:28:30|10997.9|10995.1|10996.5|10993.7|10997.9|10995.1|10996.5|10993.7|2
1655789320000|2022-06-21 05:28:40|||||||||1
1655789350000|2022-06-21 05:29:10|10996|10993.2|10995.5|10992.7|10996|10993.2|10995.5|10992.7|3
1655789360000|2022-06-21 05:29:20|10996|10993.2|10996|10993.2|10996|10993.2|10996|10993.2|0
1655789370000|2022-06-21 05:29:30|10996.4|10993.6|10995|10992.2|10996.4|10993.6|10994.5|10991.7|4
1655789380000|2022-06-21 05:29:40|10994.5|10991.7|10994.5|10991.7|10994.5|10991.7|10994.5|10991.7|0
1655789390000|2022-06-21 05:29:50|10994.9|10992.1|10995|10992.2|10995|10992.2|10994.9|10992.1|2
1655789400000|2022-06-21 05:30:00|10995.4|10992.6|10992|10989.2|10995.4|10992.6|10988.5|10985.7|24
1655789410000|2022-06-21 05:30:10|10992.8|10990|10990.9|10988.1|10994|10991.2|10989|10986.2|10
1655789420000|2022-06-21 05:30:20|10990|10987.2|10989.5|10986.7|10990.9|10988.1|10988.5|10985.7|11
1655789430000|2022-06-21 05:30:30|10989|10986.2|10989.9|10987.1|10989.9|10987.1|10985.5|10982.7|11
1655789440000|2022-06-21 05:30:40|10989.5|10986.7|10991.8|10989|10991.8|10989|10989.5|10986.7|11
1655789450000|2022-06-21 05:30:50|10992.9|10990.1|10994.9|10992.1|10994.9|10992.1|10992|10989.2|7
1655789460000|2022-06-21 05:31:00|10994.5|10991.7|10992.9|10990.1|10994.5|10991.7|10990.9|10987.9|20
1655789470000|2022-06-21 05:31:10|10992.5|10989.7|10991.5|10988.7|10992.5|10989.7|10990.5|10987.7|9
1655789480000|2022-06-21 05:31:20|10991|10988.2|10989.9|10987.1|10991|10988.2|10989.5|10986.7|1
1655789490000|2022-06-21 05:31:30|10989.5|10986.7|10989.9|10987.1|10990.4|10987.6|10987.5|10984.7|12
1655789500000|2022-06-21 05:31:40|10990.3|10987.5|10988|10985.2|10990.3|10987.5|10988|10985.2|1
1655789510000|2022-06-21 05:31:50|10987.9|10985.1|10987.9|10985.1|10989.4|10986.6|10987.9|10985.1|2
1655789520000|2022-06-21 05:32:00|10988|10985.2|10989.9|10987.1|10990.3|10987.5|10987.9|10985.1|8
1655789530000|2022-06-21 05:32:10|10989.5|10986.7|10989.9|10987.1|10989.9|10987.1|10988.5|10985.7|11
1655789540000|2022-06-21 05:32:20|10989.5|10986.7|10989.5|10986.7|10989.9|10987.1|10989.5|10986.7|0
1655789550000|2022-06-21 05:32:30|10989.9|10987.1|10987|10984.2|10990.3|10987.5|10987|10984.2|12
1655789560000|2022-06-21 05:32:40|10987.9|10985.1|10987|10984.2|10988.4|10985.6|10987|10984.2|7
1655789570000|2022-06-21 05:32:50|10986.1|10983.3|10986.9|10984.1|10987.8|10985|10986|10983.2|7
1655789580000|2022-06-21 05:33:00|10987.3|10984.5|10982.4|10979.6|10987.8|10985|10982|10979.2|36
1655789590000|2022-06-21 05:33:10|10982.3|10979.5|10982.9|10980.1|10983.4|10980.6|10981.9|10979.1|8
1655789600000|2022-06-21 05:33:20|10982.5|10979.7|10982.4|10979.6|10982.9|10980.1|10981.9|10979.1|18
1655789610000|2022-06-21 05:33:30|10982|10979.2|10980.9|10978.1|10982|10979.2|10980.5|10977.7|23
1655789620000|2022-06-21 05:33:40|10980.5|10977.7|10979.9|10977.1|10981|10978|10978.4|10975.6|22
1655789630000|2022-06-21 05:33:50|10979.5|10976.7|10978.5|10975.7|10981.4|10978.6|10978.5|10975.7|13
1655789640000|2022-06-21 05:34:00|10978.9|10976.1|10967.9|10965.1|10978.9|10976.1|10967|10964.2|81
1655789650000|2022-06-21 05:34:10|10968.3|10965.5|10968.9|10966.1|10969|10966.2|10964|10961.2|84
1655789660000|2022-06-21 05:34:20|10968.5|10965.7|10967.5|10964.7|10968.9|10966.1|10966.9|10964.1|32
1655789670000|2022-06-21 05:34:30|10967.9|10965.1|10966|10963.2|10968.3|10965.5|10965.9|10963.1|22
1655789680000|2022-06-21 05:34:40|10965.5|10962.7|10967.5|10964.7|10968.3|10965.5|10965.5|10962.7|11
1655789690000|2022-06-21 05:34:50|10968.3|10965.5|10966.1|10963.3|10968.5|10965.7|10966|10963.2|10
1655789700000|2022-06-21 05:35:00|10967|10964.2|10959.5|10956.7|10967|10964.2|10959.1|10956.3|48
1655789710000|2022-06-21 05:35:10|10959.9|10957.1|10957.9|10955.1|10960.9|10958.1|10957.4|10954.6|27
1655789720000|2022-06-21 05:35:20|10958.4|10955.6|10962.9|10960.1|10963.3|10960.5|10958|10955.2|26
1655789730000|2022-06-21 05:35:30|10962.4|10959.6|10963.9|10961.1|10963.9|10961.1|10961.6|10958.8|13
1655789740000|2022-06-21 05:35:40|10963.5|10960.7|10963.4|10960.6|10965.4|10962.6|10963.4|10960.6|15
1655789750000|2022-06-21 05:35:50|10962.5|10959.7|10961.9|10959.1|10963.9|10961.1|10961.4|10958.6|26
1655789760000|2022-06-21 05:36:00|10962.4|10959.6|10963.4|10960.6|10963.4|10960.6|10961.4|10958.6|14
1655789770000|2022-06-21 05:36:10|10963|10960.2|10960.9|10958.1|10963.9|10961.1|10960.4|10957.6|18
1655789780000|2022-06-21 05:36:20|10960.1|10957.3|10963.9|10961.1|10964.9|10962.1|10959.9|10957.1|11
1655789790000|2022-06-21 05:36:30|10964.9|10962.1|10960.9|10958.1|10964.9|10962.1|10960.9|10958.1|8
1655789800000|2022-06-21 05:36:40|10961.4|10958.6|10959.4|10956.6|10961.4|10958.6|10958.4|10955.6|19
1655789810000|2022-06-21 05:36:50|10958.9|10956.1|10958.4|10955.6|10958.9|10956.1|10958.4|10955.6|7
1655789820000|2022-06-21 05:37:00|10959.2|10956.4|10959.9|10957.1|10960.4|10957.6|10958.9|10956.1|30
1655789830000|2022-06-21 05:37:10|10959.5|10956.7|10961.4|10958.6|10961.4|10958.6|10959.4|10956.6|22
1655789840000|2022-06-21 05:37:20|10960.9|10958.1|10959|10956.2|10961.5|10958.7|10958.5|10955.7|8
1655789850000|2022-06-21 05:37:30|10958.9|10956.1|10958.9|10956.1|10959.4|10956.6|10957.9|10955.1|9
1655789860000|2022-06-21 05:37:40|10959.4|10956.6|10957.9|10955.1|10959.4|10956.6|10957.4|10954.6|2
1655789870000|2022-06-21 05:37:50|10957.4|10954.6|10957.9|10955.1|10958.4|10955.6|10957.4|10954.6|8
1655789880000|2022-06-21 05:38:00|10958.4|10955.6|10959.4|10956.6|10959.9|10957.1|10957.9|10955.1|8
1655789890000|2022-06-21 05:38:10|10958.9|10956.1|10959.4|10956.6|10960.4|10957.6|10958.4|10955.6|17
1655789900000|2022-06-21 05:38:20|10959.9|10957.1|10958.9|10956.1|10959.9|10957.1|10958.4|10955.6|2
1655789910000|2022-06-21 05:38:30|10959.4|10956.6|10958.9|10956.1|10959.4|10956.6|10958.4|10955.6|5
1655789920000|2022-06-21 05:38:40|10959.4|10956.6|10959.9|10957.1|10960.3|10957.5|10958.5|10955.7|7
1655789930000|2022-06-21 05:38:50|10958.9|10956.1|10957.9|10955.1|10959.4|10956.6|10957.9|10955.1|3
1655789940000|2022-06-21 05:39:00|10958.4|10955.6|10957.4|10954.6|10959.9|10957.1|10957.4|10954.6|7
1655789950000|2022-06-21 05:39:10|10957.9|10955.1|10957.9|10955.1|10958.9|10956.1|10957.9|10955.1|2
1655789960000|2022-06-21 05:39:20|10958.4|10955.6|10958.9|10956.1|10959.4|10956.6|10957.9|10955.1|8
1655789970000|2022-06-21 05:39:30|10959.4|10956.6|10958.9|10956.1|10960|10957.2|10958.5|10955.7|3
1655789980000|2022-06-21 05:39:40|10959.4|10956.6|10959.4|10956.6|10960.4|10957.6|10959.4|10956.6|31
1655789990000|2022-06-21 05:39:50|10959.5|10956.7|10958.9|10956.1|10960.4|10957.6|10958.9|10956.1|7
1655790000000|2022-06-21 05:40:00|10959.4|10956.6|10959|10956.2|10960.4|10957.6|10959|10956.2|11
1655790010000|2022-06-21 05:40:10|10958.9|10956.1|10958.4|10955.6|10959.9|10957.1|10956.4|10953.6|18
1655790020000|2022-06-21 05:40:20|10957.4|10954.6|10956.4|10953.6|10957.4|10954.6|10956.4|10953.6|5
1655790030000|2022-06-21 05:40:30|10956|10953.2|10955.4|10952.6|10956|10953.2|10953.9|10951.1|27
1655790040000|2022-06-21 05:40:40|10954.9|10952.1|10954.9|10952.1|10955.4|10952.6|10954.4|10951.6|10
1655790050000|2022-06-21 05:40:50|10955.4|10952.6|10951.6|10948.8|10955.4|10952.6|10951.5|10948.7|67
1655790060000|2022-06-21 05:41:00|10951.1|10948.3|10952.6|10949.8|10952.6|10949.8|10950.6|10947.8|24
1655790070000|2022-06-21 05:41:10|10952.1|10949.3|10952.6|10949.8|10952.6|10949.8|10951.6|10948.8|36
1655790080000|2022-06-21 05:41:20|10952.1|10949.3|10951.6|10948.8|10952.6|10949.8|10951.6|10948.8|7
1655790090000|2022-06-21 05:41:30|10952.6|10949.8|10951|10948.2|10952.6|10949.8|10950.6|10947.8|25
1655790100000|2022-06-21 05:41:40|10951.4|10948.6|10951.6|10948.8|10952.4|10949.6|10951.4|10948.6|8
1655790110000|2022-06-21 05:41:50|10951.5|10948.7|10951.5|10948.7|10951.5|10948.7|10951|10948.2|0
1655790120000|2022-06-21 05:42:00|10951.1|10948.3|10955|10952.2|10955.5|10952.7|10951|10948.2|57
1655790130000|2022-06-21 05:42:10|10954.5|10951.7|10954.5|10951.7|10955.5|10952.7|10954.5|10951.7|9
1655790140000|2022-06-21 05:42:20|10955|10952.2|10955|10952.2|10955.9|10953.1|10954.5|10951.7|5
1655790150000|2022-06-21 05:42:30|10955.4|10952.6|10952.5|10949.7|10955.5|10952.7|10952.5|10949.7|11
1655790160000|2022-06-21 05:42:40|10952.9|10950.1|10954|10951.2|10954|10951.2|10952|10949.2|2
1655790170000|2022-06-21 05:42:50|10953.5|10950.7|10953.5|10950.7|10954|10951.2|10953.5|10950.7|1
1655790180000|2022-06-21 05:43:00|10952.7|10949.9|10958|10955.2|10958|10955.2|10952|10949.2|29
1655790190000|2022-06-21 05:43:10|10958.1|10955.3|10959.5|10956.7|10960.5|10957.7|10955.5|10952.7|29
1655790200000|2022-06-21 05:43:20|10959.1|10956.3|10959.5|10956.7|10960.1|10957.2|10958.6|10955.8|8
1655790210000|2022-06-21 05:43:30|10959|10956.2|10959.5|10956.7|10959.5|10956.7|10958|10955.2|15
1655790220000|2022-06-21 05:43:40|10962|10959.2|10964.5|10961.7|10965|10962.2|10961.1|10958.3|45
1655790230000|2022-06-21 05:43:50|10964|10961.2|10964.5|10961.7|10964.5|10961.7|10963.5|10960.7|4
1655790240000|2022-06-21 05:44:00|10964.1|10961.3|10960.5|10957.7|10964.5|10961.7|10960.5|10957.7|20
1655790250000|2022-06-21 05:44:10|10960|10957.2|10960|10957.2|10961.5|10958.7|10960|10957.2|10
1655790260000|2022-06-21 05:44:20|10960.5|10957.7|10961.4|10958.6|10961.5|10958.7|10959.5|10956.7|13
1655790270000|2022-06-21 05:44:30|10961.5|10958.7|10962.5|10959.7|10963|10960.2|10961|10958.2|10
1655790280000|2022-06-21 05:44:40|10962|10959.2|10961|10958.2|10962|10959.2|10960|10957.2|3
1655790290000|2022-06-21 05:44:50|10960.5|10957.7|10961|10958.2|10961|10958.2|10960.5|10957.7|0
1655790300000|2022-06-21 05:45:00|10960|10957.2|10962.5|10959.7|10963.5|10960.7|10960|10957.2|38
1655790310000|2022-06-21 05:45:10|10962|10959.2|10962|10959.2|10962.5|10959.7|10960.5|10957.7|11
1655790320000|2022-06-21 05:45:20|10961.5|10958.7|10959.5|10956.7|10962|10959.2|10957.1|10954.3|43
1655790330000|2022-06-21 05:45:30|10961.5|10958.7|10959|10956.2|10961.5|10958.7|10958.5|10955.7|21
1655790340000|2022-06-21 05:45:40|10958.5|10955.7|10958.5|10955.7|10960|10956.2|10958|10955.2|7
1655790350000|2022-06-21 05:45:50|10959|10956.2|10956.9|10954.1|10959.9|10957.1|10956.9|10954.1|6
1655790360000|2022-06-21 05:46:00|10957|10954.2|10959.9|10957.1|10960.3|10957.5|10957|10954.2|8
1655790370000|2022-06-21 05:46:10|10960.3|10957.5|10960.9|10958.1|10962.9|10960.1|10960.3|10957.5|4
1655790380000|2022-06-21 05:46:20|10961.8|10959|10962.9|10960.1|10963.4|10960.6|10961|10958.2|13
1655790390000|2022-06-21 05:46:30|10963|10960.2|10963|10960.2|10964|10961.2|10962.5|10959.7|17
1655790400000|2022-06-21 05:46:40|10962.5|10959.7|10962.5|10959.7|10963|10960.2|10962|10959.2|6
1655790410000|2022-06-21 05:46:50|10962|10959.2|10962.9|10960.1|10962.9|10960.1|10962|10959.2|7
1655790420000|2022-06-21 05:47:00|10962.5|10959.7|10957.1|10954.3|10962.9|10960.1|10956.9|10954.1|39
1655790430000|2022-06-21 05:47:10|10956.9|10954.1|10959|10956.2|10959|10956.2|10956.5|10953.7|3
1655790440000|2022-06-21 05:47:20|10958.1|10955.3|10957|10954.2|10959|10956.2|10957|10954.2|6
1655790450000|2022-06-21 05:47:30|10957.4|10954.6|10960|10957.2|10960|10957.2|10957.4|10954.6|14
1655790460000|2022-06-21 05:47:40|10960.4|10957.6|10963|10960.2|10964|10961.2|10960|10957.2|10
1655790470000|2022-06-21 05:47:50|10962.5|10959.7|10962|10959.2|10964|10961.2|10962|10959.2|2
1655790480000|2022-06-21 05:48:00|10961|10958.2|10961|10958.2|10962.5|10959.7|10961|10958.2|10
1655790490000|2022-06-21 05:48:10|10961.9|10959.1|10961.5|10958.7|10962.5|10959.7|10961.5|10958.7|7
1655790500000|2022-06-21 05:48:20|10961|10958.2|10960|10957.2|10961|10958.2|10960|10957.2|1
1655790510000|2022-06-21 05:48:30|10961.5|10958.7|10962|10959.2|10962|10959.2|10961.5|10958.7|3
1655790520000|2022-06-21 05:48:40|10961.9|10959.1|10960.5|10957.7|10961.9|10959.1|10960.4|10957.6|4
1655790530000|2022-06-21 05:48:50|10960.9|10958.1|10961.9|10959.1|10962.9|10960.1|10960.9|10958.1|4
1655790540000|2022-06-21 05:49:00|10961|10958.2|10961.4|10958.6|10961.9|10959.1|10960.9|10958.1|3
1655790550000|2022-06-21 05:49:10|10961|10958.2|10960.9|10958.1|10961.1|10958.2|10960|10957|2
1655790570000|2022-06-21 05:49:30|10961.4|10958.6|10962.9|10960.1|10963|10960.2|10961.4|10958.6|6
1655790580000|2022-06-21 05:49:40|10963.9|10961.1|10963.9|10961.1|10964.4|10961.6|10963.9|10961.1|3
1655790590000|2022-06-21 05:49:50|10965.4|10962.6|10964.4|10961.6|10965.4|10962.6|10963.9|10961.1|4
1655790600000|2022-06-21 05:50:00|10964.5|10961.7|10962.9|10960.1|10964.5|10961.7|10962.9|10960.1|6
1655790610000|2022-06-21 05:50:10|10963.4|10960.6|10961.9|10959.1|10963.4|10960.6|10961.9|10959.1|3
1655790620000|2022-06-21 05:50:20|10961.4|10958.6|10961.9|10959.1|10961.9|10959.1|10960.4|10957.6|9
1655790630000|2022-06-21 05:50:30|10960.9|10958.1|10960.9|10958.1|10960.9|10958.1|10959.9|10957.1|4
1655790640000|2022-06-21 05:50:40|10961.4|10958.6|10966.9|10964.1|10967.4|10964.6|10961.4|10958.6|10
1655790650000|2022-06-21 05:50:50|10967.8|10965|10968.9|10966.1|10968.9|10966.1|10967.8|10965|19
1655790660000|2022-06-21 05:51:00|10969.4|10966.6|10970.9|10968.1|10972.1|10969.1|10969.4|10966.6|34
1655790670000|2022-06-21 05:51:10|10971.4|10968.6|10968.9|10966.1|10971.9|10969.1|10968.9|10966.1|12
1655790680000|2022-06-21 05:51:20|10969.4|10966.6|10968.5|10965.7|10969.4|10966.6|10966.4|10963.6|25
1655790690000|2022-06-21 05:51:30|10968.4|10965.6|10964.9|10962.1|10968.4|10965.6|10964.9|10962.1|11
1655790700000|2022-06-21 05:51:40|10965.4|10962.6|10966.9|10964.1|10967.9|10965.1|10965.4|10962.6|7
1655790710000|2022-06-21 05:51:50|10966.5|10963.7|10966.8|10964|10966.9|10964.1|10965.1|10962|5
1655790720000|2022-06-21 05:52:00|10966.9|10964.1|10966.9|10964.1|10966.9|10964.1|10965.9|10963.1|1
1655790730000|2022-06-21 05:52:10|10966.5|10963.7|10965.9|10963.1|10966.5|10963.7|10965.9|10963.1|1
1655790740000|2022-06-21 05:52:20|10965.4|10962.6|10964|10961.2|10965.9|10963.1|10964|10961.2|6
1655790750000|2022-06-21 05:52:30|10963.9|10961.1|10967|10964.2|10967.4|10964.6|10963.9|10961.1|8
1655790760000|2022-06-21 05:52:40|10967.4|10964.6|10966.9|10964.1|10968.9|10966.1|10966.9|10964.1|2
1655790770000|2022-06-21 05:52:50|10968.1|10965.1|10965.9|10963.1|10968.1|10965.1|10965.9|10963.1|3
1655790780000|2022-06-21 05:53:00|10967|10963|10969.9|10967.1|10969.9|10967.1|10966.4|10963|5
1655790790000|2022-06-21 05:53:10|10967.9|10965.1|10964.9|10962.1|10967.9|10965.1|10964.4|10961.6|8
1655790800000|2022-06-21 05:53:20|10964.4|10961.6|10962.9|10960.1|10964.4|10961.6|10962.9|10960.1|4
1655790810000|2022-06-21 05:53:30|10962.1|10959.3|10963.4|10960.6|10964|10961.1|10962.1|10959.3|9
1655790820000|2022-06-21 05:53:40|10963.5|10960.7|10962.9|10960.1|10963.9|10961.1|10961.4|10958.6|13
1655790830000|2022-06-21 05:53:50|10962.4|10959.6|10964.9|10962.1|10964.9|10962.1|10962.4|10959|5
1655790840000|2022-06-21 05:54:00|10965.9|10963.1|10965.9|10963.1|10965.9|10963.1|10964.2|10961.4|9
1655790850000|2022-06-21 05:54:10|10965.4|10962.6|10965.9|10963.1|10966.8|10964|10964.4|10961.6|5
1655790860000|2022-06-21 05:54:20|10965.4|10962.6|10963.5|10960.7|10965.4|10962.6|10963.5|10960.7|13
1655790870000|2022-06-21 05:54:30|10963.4|10960.6|10962.9|10960.1|10963.9|10961.1|10962.4|10959|3
1655790880000|2022-06-21 05:54:40|10963.9|10961.1|10963.9|10961.1|10964.4|10961.6|10962.9|10960.1|3
1655790890000|2022-06-21 05:54:50|10964|10961.2|10964.9|10962.1|10964.9|10962.1|10963.9|10961.1|2
1655790900000|2022-06-21 05:55:00|10963.9|10961.1|10965.9|10963.1|10967|10964.1|10963.5|10960.7|11
1655790910000|2022-06-21 05:55:10|10967|10963|10965.4|10962.6|10967|10963.6|10964.4|10961.6|4
1655790920000|2022-06-21 05:55:20|10964.9|10962.1|10964.9|10962.1|10965.8|10963|10964.9|10962.1|0
1655790930000|2022-06-21 05:55:30|10964.5|10961.7|10961.9|10959.1|10964.9|10962.1|10961.9|10959.1|5
1655790940000|2022-06-21 05:55:40|10961.5|10958.7|10961.9|10959.1|10961.9|10959.1|10961.4|10958.6|5
1655790950000|2022-06-21 05:55:50|10962.8|10960|10962.9|10960.1|10963|10960.1|10962.3|10959|5
1655790960000|2022-06-21 05:56:00|10961.9|10959.1|10961.4|10958.6|10962.9|10960.1|10961.4|10958.6|3
1655790970000|2022-06-21 05:56:10|10961.8|10959|10959.5|10956.7|10961.9|10959.1|10959.5|10956.7|19
1655790980000|2022-06-21 05:56:20|10959.9|10957.1|10953|10950.2|10960.1|10957.2|10952|10949.2|18
1655790990000|2022-06-21 05:56:30|10953.1|10949.1|10953|10950.2|10954.1|10951.2|10952|10949.1|8
1655791000000|2022-06-21 05:56:40|10953.9|10951.1|10951.5|10948.7|10954.1|10951.2|10951.5|10948.7|11
1655791010000|2022-06-21 05:56:50|10951|10948.2|10950.5|10947.7|10952.2|10949.2|10950.5|10947.2|10
1655791020000|2022-06-21 05:57:00|10952.1|10948.1|10949.5|10946.7|10952.1|10949.2|10949.5|10946.7|20
1655791030000|2022-06-21 05:57:10|10950|10947.2|10950.1|10947.3|10952|10949.2|10950|10947.2|12
1655791040000|2022-06-21 05:57:20|10951|10948.2|10955|10952.2|10955|10952.2|10951|10948.2|20
1655791050000|2022-06-21 05:57:30|10954.5|10951.7|10952|10949.2|10954.5|10951.7|10952|10949.2|7
1655791060000|2022-06-21 05:57:40|10953.1|10949.1|10951.6|10948.8|10953.4|10950.6|10951.5|10948.7|8
1655791070000|2022-06-21 05:57:50|10951.5|10948.7|10953|10950.2|10953|10950.2|10951.5|10948.7|0
1655791080000|2022-06-21 05:58:00|10953.9|10951.1|10954.1|10950.1|10954.1|10951.2|10953.2|10950.1|6
1655791090000|2022-06-21 05:58:10|10954|10951.2|10952.5|10949.7|10954.2|10951.2|10952.5|10949.7|2
1655791100000|2022-06-21 05:58:20|10952.1|10949.3|10951.5|10948.7|10952.1|10949.3|10950.5|10947.7|4
1655791110000|2022-06-21 05:58:30|10952|10949.2|10952|10949.2|10953|10950.2|10952|10949.2|4
1655791120000|2022-06-21 05:58:40|10951.6|10948.8|10949|10946.2|10951.6|10948.8|10948.1|10945.3|27
1655791130000|2022-06-21 05:58:50|10950.1|10946.1|10950|10947.2|10950.1|10947.2|10949.5|10946.1|5
1655791140000|2022-06-21 05:59:00|10949.5|10946.7|10955.1|10951.1|10955.1|10952.2|10949.5|10946.7|19
1655791150000|2022-06-21 05:59:10|10955|10952.2|10961|10958.2|10962|10959.2|10955|10952.2|28
1655791160000|2022-06-21 05:59:20|10962.1|10958.1|10961.5|10958.7|10962.1|10959.2|10961|10958.1|7
1655791170000|2022-06-21 05:59:30|10962|10959.2|10965.2|10961.2|10965.3|10962.5|10962|10959.2|9
1655791180000|2022-06-21 05:59:40|10965|10962.2|10966|10963.2|10966.2|10963.2|10965|10962.1|4
1655791190000|2022-06-21 05:59:50|10966.5|10963.7|10965.5|10962.7|10967|10964.2|10965.5|10962.7|13
1655791200000|2022-06-21 06:00:00|10964.2|10961.4|10956.5|10953.7|10964.5|10961.7|10953|10949.2|41
1655791210000|2022-06-21 06:00:10|10957|10954.2|10964|10961.2|10964.5|10961.7|10957|10954.2|5
1655791220000|2022-06-21 06:00:20|10963.5|10960.7|10964.5|10961.7|10964.5|10961.7|10963.5|10960.7|8
1655791230000|2022-06-21 06:00:30|10965|10962.2|10966|10963.2|10966|10963.2|10964|10961.2|6
1655791240000|2022-06-21 06:00:40|10966.5|10963.7|10972.5|10969.7|10972.5|10969.7|10966.1|10963.3|21
1655791250000|2022-06-21 06:00:50|10972.1|10969.3|10971|10968.2|10972.1|10969.3|10971|10968.2|9
1655791260000|2022-06-21 06:01:00|10971.5|10968.7|10978|10975.2|10980|10977.2|10971.5|10968.7|63
1655791270000|2022-06-21 06:01:10|10978.1|10974.1|10976|10973.2|10978.2|10975.3|10975|10972.1|11
1655791280000|2022-06-21 06:01:20|10975.5|10972.7|10973|10970.2|10975.5|10972.7|10972.6|10969.2|12
1655791290000|2022-06-21 06:01:30|10974|10971.2|10972|10969.2|10974.1|10971.2|10971|10968.2|5
1655791300000|2022-06-21 06:01:40|10971.1|10968.3|10972|10969.2|10973.2|10969.7|10971|10967.2|5
1655791310000|2022-06-21 06:01:50|10973.1|10969.1|10970|10967.2|10973.1|10969.3|10969|10966.2|7
1655791320000|2022-06-21 06:02:00|10970.5|10967.7|10969|10966.2|10970.5|10967.7|10968.7|10965.9|8
1655791330000|2022-06-21 06:02:10|10970|10967.2|10968.6|10965.8|10970|10967.2|10968.6|10965.8|5
1655791340000|2022-06-21 06:02:20|10968.5|10965.7|10969|10966.2|10969.5|10966.7|10968.5|10965.7|0
1655791350000|2022-06-21 06:02:30|10968.5|10965.7|10962|10959.2|10968.5|10965.7|10962|10959.2|20
1655791360000|2022-06-21 06:02:40|10961.6|10958.8|10963.4|10960.6|10963.4|10960.6|10960|10957.2|16
1655791370000|2022-06-21 06:02:50|10963.5|10960.7|10962.5|10959.7|10963.5|10960.7|10962|10959.2|24
1655791380000|2022-06-21 06:03:00|10961.6|10958.8|10962.5|10959.7|10963|10960.2|10961.5|10958.7|8
1655791390000|2022-06-21 06:03:10|10962.9|10960.1|10963|10960.2|10963|10960.2|10962.9|10960.1|3
1655791400000|2022-06-21 06:03:20|10963.4|10960.6|10961.9|10959.1|10963.5|10960.7|10961.5|10958.7|11
1655791410000|2022-06-21 06:03:30|10962|10959.2|10962|10959.2|10963.1|10960.2|10962|10959|3
1655791420000|2022-06-21 06:03:40|10962.5|10959.7|10962|10959.2|10963|10960.2|10961.5|10958.7|2
1655791430000|2022-06-21 06:03:50|10962.4|10959.6|10962|10959.2|10962.4|10959.6|10961|10958.1|9
1655791440000|2022-06-21 06:04:00|10961.6|10958.8|10960|10956|10962|10959.2|10956.9|10954|21
1655791450000|2022-06-21 06:04:10|10959.9|10957.1|10959|10956.2|10960.2|10957.2|10958|10955|12
1655791460000|2022-06-21 06:04:20|10958|10955.2|10958|10955.2|10960|10957.1|10957.6|10954.8|4
1655791470000|2022-06-21 06:04:30|10958.2|10954.2|10960|10957.2|10960|10957.2|10956.6|10953.8|14
1655791480000|2022-06-21 06:04:40|10960.2|10956.2|10960|10957.2|10960.2|10957.2|10959.5|10956.1|0
1655791490000|2022-06-21 06:04:50|10959.1|10956.3|10959|10956.2|10959.2|10956.3|10958|10955.1|5
1655791500000|2022-06-21 06:05:00|10959.2|10955.2|10955.5|10952.7|10959.2|10956.2|10955|10952.2|19
1655791510000|2022-06-21 06:05:10|10955.6|10952.8|10952.5|10949.7|10956|10953.2|10951.1|10948.3|33
1655791520000|2022-06-21 06:05:20|10952.1|10949.3|10952.1|10949.3|10952.1|10949.3|10952|10949.2|6
1655791530000|2022-06-21 06:05:30|10951.6|10948.8|10947.1|10944.3|10951.6|10948.8|10943.8|10941|91
1655791540000|2022-06-21 06:05:40|10946.6|10943.8|10942.1|10939.3|10946.6|10943.8|10939.7|10936.3|91
1655791550000|2022-06-21 06:05:50|10943.3|10940.3|10941.2|10938.4|10943.6|10940.8|10941.1|10938.2|25
1655791560000|2022-06-21 06:06:00|10941.1|10938.3|10942.3|10939.5|10943.3|10940.3|10940.6|10937.8|20
1655791570000|2022-06-21 06:06:10|10943.2|10939.2|10943.1|10940.3|10943.6|10940.8|10941.6|10938.8|24
1655791580000|2022-06-21 06:06:20|10944.1|10941.3|10943.1|10940.3|10944.6|10941.8|10942.6|10939.8|9
1655791590000|2022-06-21 06:06:30|10942.7|10939.9|10945.1|10942.3|10945.1|10942.3|10942.7|10939.9|4
1655791600000|2022-06-21 06:06:40|10945.2|10941.2|10943.6|10940.8|10945.3|10942.3|10943.6|10940.8|18
1655791610000|2022-06-21 06:06:50|10943.7|10940.9|10945.1|10942.3|10945.1|10942.3|10943.7|10940.9|5
1655791620000|2022-06-21 06:07:00|10944.7|10941.9|10953.6|10950.8|10953.6|10950.8|10944.6|10941.8|28
1655791630000|2022-06-21 06:07:10|10953.1|10950.3|10953.1|10950.3|10953.5|10950.7|10952.1|10949.2|15
1655791640000|2022-06-21 06:07:20|10954|10951.2|10954.2|10951.4|10956.2|10952.8|10953.6|10950.3|11
1655791650000|2022-06-21 06:07:30|10954.1|10951.3|10957.1|10954.3|10957.1|10954.3|10953.6|10950.8|15
1655791660000|2022-06-21 06:07:40|10958.2|10954.2|10960.2|10956.2|10961|10957.6|10958.1|10954.2|13
1655791670000|2022-06-21 06:07:50|10959.1|10956.3|10959.1|10956.3|10960.2|10956.4|10958.1|10955.2|5
1655791680000|2022-06-21 06:08:00|10959.2|10956.4|10959.1|10956.3|10959.6|10956.8|10958.7|10955.9|4
1655791690000|2022-06-21 06:08:10|10959.6|10956.8|10962.1|10959.3|10962.6|10959.8|10959.6|10956.8|14
1655791700000|2022-06-21 06:08:20|10962.6|10959.8|10965.1|10962.3|10968.6|10965.8|10962.6|10959.8|30
1655791710000|2022-06-21 06:08:30|10964.3|10961.5|10965.6|10962.8|10965.6|10962.8|10964.3|10961.5|8
1655791720000|2022-06-21 06:08:40|10965.1|10962.3|10965.1|10962.3|10965.1|10962.3|10964.7|10961.9|6
1655791730000|2022-06-21 06:08:50|10964.3|10961.5|10967.1|10964.3|10968.1|10965.3|10963.2|10960.4|24
1655791740000|2022-06-21 06:09:00|10968.1|10965.3|10970.1|10967.3|10970.1|10967.3|10968.1|10965.2|12
1655791750000|2022-06-21 06:09:10|10969.7|10966.9|10972.1|10969.3|10972.1|10969.3|10969.2|10966.1|19
1655791760000|2022-06-21 06:09:20|10971.7|10968.9|10971.1|10968.3|10972|10969.2|10970.1|10967.2|5
1655791770000|2022-06-21 06:09:30|10970.7|10967.9|10965.1|10962.3|10971.2|10968.3|10965.1|10962.3|9
1655791780000|2022-06-21 06:09:40|10965.5|10962.7|10964.1|10961.3|10965.5|10962.7|10963|10960.2|13
1655791790000|2022-06-21 06:09:50|10963.7|10960.9|10963.1|10960.3|10963.7|10960.9|10963.1|10960.3|2
1655791800000|2022-06-21 06:10:00|10962.1|10959.3|10959.6|10956.8|10963.2|10960.3|10958.6|10955.8|11
1655791810000|2022-06-21 06:10:10|10959.2|10956.4|10957.1|10954.3|10959.6|10956.8|10957.1|10954.2|7
1655791820000|2022-06-21 06:10:20|10956.7|10953.9|10955.1|10952.3|10956.7|10953.9|10955.1|10952.3|18
1655791830000|2022-06-21 06:10:30|10955.5|10952.7|10955.1|10952.3|10956.3|10953.3|10954.7|10951.9|5
1655791840000|2022-06-21 06:10:40|10956.4|10953.6|10956.1|10953.3|10956.6|10953.8|10956.1|10953.3|4
1655791850000|2022-06-21 06:10:50|10956.6|10953.8|10956.1|10953.3|10957|10954.2|10956.1|10953.3|5
1655791860000|2022-06-21 06:11:00|10955.7|10952.9|10959.1|10956.3|10960|10957.2|10955.7|10952.9|20
1655791870000|2022-06-21 06:11:10|10960.1|10956.1|10958.1|10955.3|10960.2|10957.2|10958.1|10955.3|10
1655791880000|2022-06-21 06:11:20|10957.6|10954.8|10952|10949.2|10957.6|10954.8|10951.6|10948.8|19
1655791890000|2022-06-21 06:11:30|10951.6|10948.8|10949.1|10946.3|10952.5|10949.7|10947.7|10944.9|25
1655791900000|2022-06-21 06:11:40|10949.5|10946.7|10949.1|10946.3|10950.5|10947.7|10948.1|10945.3|9
1655791910000|2022-06-21 06:11:50|10949.6|10946.8|10951.6|10948.8|10951.6|10948.8|10948.1|10945.3|9
1655791920000|2022-06-21 06:12:00|10951.2|10948.4|10954|10951.2|10954|10951.2|10950.7|10947.9|8
1655791930000|2022-06-21 06:12:10|10954.1|10951.3|10952.1|10949.3|10955.1|10952.3|10951.1|10948.2|7
1655791940000|2022-06-21 06:12:20|10952.2|10948.2|10950.1|10947.3|10952.3|10949.3|10949.6|10946.8|2
1655791950000|2022-06-21 06:12:30|10951.1|10947.1|10951.6|10948.8|10951.6|10948.8|10950.1|10947.1|4
1655791960000|2022-06-21 06:12:40|10952|10949.2|10956.1|10953.3|10956.3|10953.3|10952|10949.2|4
1655791970000|2022-06-21 06:12:50|10956.3|10952.3|10958.1|10955.3|10958.1|10955.3|10956|10952.2|4
1655791980000|2022-06-21 06:13:00|10958|10955.2|10956.2|10952.2|10958.2|10955.2|10955.1|10952.1|6
1655791990000|2022-06-21 06:13:10|10955.2|10952.4|10956.1|10953.3|10957.6|10954.3|10955.1|10952.1|4
1655792000000|2022-06-21 06:13:20|10957.1|10954.3|10957.1|10954.3|10957.1|10954.3|10956.6|10953.8|0
1655792010000|2022-06-21 06:13:30|10957.5|10954.7|10953.7|10950.9|10957.5|10954.7|10951.6|10948.8|4
1655792020000|2022-06-21 06:13:40|10953.6|10950.8|10948.1|10945.3|10953.6|10950.8|10948.1|10945.3|8
1655792030000|2022-06-21 06:13:50|10949.1|10946.3|10950.1|10947.3|10950.6|10947.8|10948.1|10945.3|3
1655792040000|2022-06-21 06:14:00|10951.1|10948.3|10951.1|10947.1|10951.1|10948.3|10949.1|10946.2|3
1655792050000|2022-06-21 06:14:10|10950.2|10947.4|10952.2|10948.2|10952.3|10949.3|10950.1|10947.1|2
1655792060000|2022-06-21 06:14:20|10952|10949.2|10953.1|10950.3|10953.1|10950.3|10952|10948.2|0
1655792070000|2022-06-21 06:14:30|10954|10951.2|10957.1|10954.3|10957.1|10954.3|10954|10951.2|3
1655792080000|2022-06-21 06:14:40|10957.6|10954.8|10960.1|10957.3|10960.1|10957.3|10957.6|10954.2|12
1655792090000|2022-06-21 06:14:50|10959.2|10956.4|10956.1|10953.3|10959.2|10956.4|10955.8|10952.3|8
1655792100000|2022-06-21 06:15:00|10957|10954.2|10952.1|10949.3|10958.2|10954.4|10951.6|10948.8|10
1655792110000|2022-06-21 06:15:10|10951.7|10948.9|10953.1|10950.3|10955.1|10952.3|10951.7|10948.9|11
1655792120000|2022-06-21 06:15:20|10954.1|10950.1|10957.1|10954.3|10957.1|10954.3|10954.1|10950.1|3
1655792130000|2022-06-21 06:15:30|10958|10955.2|10957.2|10953.2|10958.5|10955.7|10956.1|10953.2|2
1655792140000|2022-06-21 06:15:40|10957.1|10954.3|10960.1|10957.3|10962.3|10959.3|10957.1|10954.3|11
1655792150000|2022-06-21 06:15:50|10961.1|10958.3|10958.2|10954.2|10964.9|10962.1|10958.1|10954.2|11
1655792160000|2022-06-21 06:16:00|10958|10955.2|10957.1|10954.3|10958.3|10955.3|10956.1|10953.2|8
1655792170000|2022-06-21 06:16:10|10958.1|10954.1|10957.1|10954.3|10958.2|10954.4|10957.1|10954.1|1
1655792180000|2022-06-21 06:16:20|10958.2|10954.2|10959.2|10955.2|10961.2|10957.3|10957.1|10954.1|1
1655792190000|2022-06-21 06:16:30|10959.1|10956.3|10961.2|10957.2|10961.2|10957.3|10958.1|10954.7|9
1655792200000|2022-06-21 06:16:40|10961.1|10958.3|10959.2|10956.4|10961.5|10958.7|10959.2|10956.4|1
1655792210000|2022-06-21 06:16:50|10959.1|10956.3|10959.2|10955.2|10959.2|10956.3|10958.1|10955.1|1
1655792220000|2022-06-21 06:17:00|10958.1|10955.3|10959.2|10955.2|10960.4|10957.6|10958.1|10955.2|9
1655792230000|2022-06-21 06:17:10|10958.1|10955.3|10960.1|10957.3|10960.2|10957.3|10958.1|10955.3|4
1655792240000|2022-06-21 06:17:20|10960.2|10956.2|10960.1|10957.3|10960.2|10957.3|10959.6|10956.2|4
1655792250000|2022-06-21 06:17:30|10959.6|10956.8|10958.3|10955.5|10960.2|10957.3|10958.3|10955.5|13
1655792260000|2022-06-21 06:17:40|10958.5|10955.7|10955.1|10952.3|10959.6|10956.8|10953.8|10951|25
1655792270000|2022-06-21 06:17:50|10954.2|10951.4|10955.1|10952.3|10955.1|10952.3|10953.1|10949.2|7
1655792280000|2022-06-21 06:18:00|10956.1|10953.3|10958.2|10954.2|10958.2|10955.3|10956.1|10953.3|2
1655792290000|2022-06-21 06:18:10|10957.1|10954.3|10955.1|10952.3|10957.2|10954.3|10949.7|10946.9|47
1655792300000|2022-06-21 06:18:20|10955.3|10952.5|10953.2|10950.4|10956.7|10953.9|10951.3|10948.4|4
1655792310000|2022-06-21 06:18:30|10952.3|10949.5|10952.2|10949.4|10953.4|10950.4|10951.3|10948.5|1
1655792320000|2022-06-21 06:18:40|10952.6|10949.8|10950.2|10947.4|10952.6|10949.8|10949.7|10946.9|8
1655792330000|2022-06-21 06:18:50|10949.8|10947|10952.2|10949.4|10952.4|10949.4|10947.2|10944.2|11
1655792340000|2022-06-21 06:19:00|10951.8|10949|10955.2|10952.4|10955.2|10952.4|10949.2|10946.3|29
1655792350000|2022-06-21 06:19:10|10954.2|10951.4|10950.2|10947.4|10954.2|10951.4|10950.2|10947.4|6
1655792360000|2022-06-21 06:19:20|10950.4|10946.4|10951.2|10948.4|10952.2|10949.4|10950.2|10946.4|5
1655792370000|2022-06-21 06:19:30|10950.8|10948|10950.2|10947.4|10950.8|10948|10949.7|10946.9|2
1655792380000|2022-06-21 06:19:40|10951.2|10948.4|10954.2|10951.4|10955.3|10951.4|10951.2|10948.3|12
1655792390000|2022-06-21 06:19:50|10953.2|10950.4|10948.4|10944.4|10953.4|10950.4|10946.8|10944|26
1655792400000|2022-06-21 06:20:00|10947.3|10944.5|10946.2|10943.4|10948.3|10945.4|10946.2|10943.4|14
1655792410000|2022-06-21 06:20:10|10945.3|10942.5|10945.3|10941.3|10946.3|10942.5|10941.8|10938.3|71
1655792420000|2022-06-21 06:20:20|10944.3|10941.5|10944.2|10941.4|10945.2|10942.4|10943.2|10940.4|17
1655792430000|2022-06-21 06:20:30|10945.1|10942.3|10945.7|10942.9|10946.3|10943.4|10945.1|10942.2|2
1655792440000|2022-06-21 06:20:40|10945.2|10942.4|10946.2|10943.4|10947.2|10944.4|10944.2|10941.3|15
1655792450000|2022-06-21 06:20:50|10947.2|10943.2|10948.6|10945.8|10950.2|10947.4|10945.2|10942.4|11
1655792460000|2022-06-21 06:21:00|10948.2|10945.4|10949.2|10946.4|10949.2|10946.4|10948.2|10945.4|1
1655792470000|2022-06-21 06:21:10|10949.4|10945.4|10948.2|10945.4|10949.4|10946.3|10947.8|10945|5
1655792480000|2022-06-21 06:21:20|10947.3|10944.5|10949.3|10946.5|10951.3|10948.5|10946.8|10944|30
1655792490000|2022-06-21 06:21:30|10950.2|10947.4|10955.3|10952.5|10955.3|10952.5|10950.2|10947.4|14
1655792500000|2022-06-21 06:21:40|10954.9|10952.1|10952.3|10949.5|10954.9|10952.1|10951.3|10948.5|3
1655792510000|2022-06-21 06:21:50|10953.3|10950.5|10954.3|10951.5|10954.3|10951.5|10952.3|10949.5|1
1655792520000|2022-06-21 06:22:00|10954.8|10952|10955.8|10953|10958.3|10955.5|10954.8|10952|19
1655792530000|2022-06-21 06:22:10|10955.3|10952.5|10953.9|10951.1|10955.3|10952.5|10952.8|10950|18
1655792540000|2022-06-21 06:22:20|10954.3|10951.5|10959.3|10956.5|10959.4|10956.6|10953.8|10951|11
1655792550000|2022-06-21 06:22:30|10959.8|10957|10958.8|10956|10960.4|10957.5|10958.3|10955.4|5
1655792560000|2022-06-21 06:22:40|10959.3|10956.5|10958.8|10956|10961.8|10959|10958.8|10956|13
1655792570000|2022-06-21 06:22:50|10958|10955.2|10959.3|10956.5|10960.4|10957.5|10957.8|10955|14
1655792580000|2022-06-21 06:23:00|10958.3|10955.5|10953.3|10950.5|10960.3|10957.5|10953.3|10950.5|24
1655792590000|2022-06-21 06:23:10|10952.5|10949.7|10954.3|10951.5|10954.5|10951.5|10951.4|10948.6|1
1655792600000|2022-06-21 06:23:20|10954.2|10951.4|10950.3|10947.5|10954.4|10951.5|10949.8|10947|14
1655792610000|2022-06-21 06:23:30|10951.2|10948.4|10950.3|10947.5|10952.3|10949.5|10950.3|10947.5|2
1655792620000|2022-06-21 06:23:40|10950.2|10947.4|10951.3|10948.5|10951.6|10948.8|10949.8|10947|4
1655792630000|2022-06-21 06:23:50|10952.5|10949.5|10951.3|10948.5|10952.5|10949.5|10950.3|10947.5|10
1655792640000|2022-06-21 06:24:00|10951.2|10948.4|10948.3|10945.5|10951.4|10948.4|10947.9|10945.1|17
1655792650000|2022-06-21 06:24:10|10947.9|10945.1|10951.3|10948.5|10951.4|10948.5|10947.3|10944.5|7
1655792660000|2022-06-21 06:24:20|10950.8|10948|10951.3|10948.5|10951.3|10948.5|10950.8|10948|1
1655792670000|2022-06-21 06:24:30|10951.4|10948.6|10947.3|10944.5|10953.3|10950.5|10947.3|10944.5|7
1655792680000|2022-06-21 06:24:40|10947.8|10945|10948.3|10945.5|10951.8|10947|10946.8|10943.8|14
1655792690000|2022-06-21 06:24:50|10948.7|10945.9|10946.3|10943.5|10948.7|10945.9|10945.3|10942.5|12
1655792700000|2022-06-21 06:25:00|10946.7|10943.9|10953.3|10950.5|10953.7|10950.9|10946.7|10943.9|37
1655792710000|2022-06-21 06:25:10|10952.9|10950.1|10952.3|10949.5|10953.8|10951|10951.3|10948.5|10
1655792720000|2022-06-21 06:25:20|10951.9|10949.1|10948.3|10945.5|10951.9|10949.1|10947.4|10944.6|2
1655792730000|2022-06-21 06:25:30|10947.9|10945.1|10950.3|10947.5|10950.3|10947.5|10947.8|10945|3
1655792740000|2022-06-21 06:25:40|10950.4|10946.4|10946.8|10944|10950.4|10947|10946.8|10944|6
1655792750000|2022-06-21 06:25:50|10947.3|10944.5|10948.4|10945.6|10948.8|10946|10945.8|10942.5|15
1655792760000|2022-06-21 06:26:00|10948.3|10945.5|10953.3|10950.5|10953.3|10950.5|10948.3|10945.5|8
1655792770000|2022-06-21 06:26:10|10953.7|10950.9|10953.3|10950.5|10954.2|10951.4|10951.9|10949.1|10
1655792780000|2022-06-21 06:26:20|10954.3|10951.5|10953.3|10950.5|10954.3|10951.5|10953.3|10950.5|2
1655792790000|2022-06-21 06:26:30|10952.3|10949.5|10954.3|10951.5|10954.8|10952|10951.9|10949.1|6
1655792800000|2022-06-21 06:26:40|10955.3|10952.5|10953.8|10951|10955.3|10952.5|10953.3|10950.5|9
1655792810000|2022-06-21 06:26:50|10954.2|10951.4|10956.3|10953.5|10956.3|10953.5|10954.2|10951.4|4
1655792820000|2022-06-21 06:27:00|10956.8|10954|10956.2|10953.4|10960.2|10957.4|10955.8|10953|22
1655792830000|2022-06-21 06:27:10|10956.6|10953.8|10957.2|10954.4|10957.6|10954.8|10955.2|10952.4|9
1655792840000|2022-06-21 06:27:20|10956.7|10953.9|10956.2|10953.4|10957.7|10954.9|10955.2|10952.4|10
1655792850000|2022-06-21 06:27:30|10955.7|10952.9|10957.2|10954.4|10958.2|10955.4|10954.3|10951.5|6
1655792860000|2022-06-21 06:27:40|10958|10955.2|10955.2|10952.4|10958.2|10955.4|10954.2|10951.3|4
1655792870000|2022-06-21 06:27:50|10954.2|10951.4|10955.2|10952.4|10955.7|10952.9|10954.2|10951.4|12
1655792880000|2022-06-21 06:28:00|10954.7|10951.9|10955.2|10952.4|10955.2|10952.4|10953.8|10951|23
1655792890000|2022-06-21 06:28:10|10954.7|10951.9|10955.7|10952.9|10955.7|10952.9|10954.7|10951.9|1
1655792900000|2022-06-21 06:28:20|10954.8|10952|10956.7|10953.9|10957.7|10954.9|10954.2|10951.4|7
1655792910000|2022-06-21 06:28:30|10957.1|10954.3|10960.2|10957.4|10960.4|10957.6|10956.7|10953.9|9
1655792920000|2022-06-21 06:28:40|10959.7|10956.9|10959.7|10956.9|10960.2|10957.4|10959.7|10956.9|2
1655792930000|2022-06-21 06:28:50|10960.2|10957.4|10960.2|10957.4|10960.7|10957.9|10959.2|10956.3|5
1655792940000|2022-06-21 06:29:00|10959.7|10956.9|10962.2|10959.4|10962.7|10959.9|10958.2|10955.4|15
1655792950000|2022-06-21 06:29:10|10961.7|10958.9|10964.2|10961.4|10964.2|10961.4|10961.7|10958.9|6
1655792960000|2022-06-21 06:29:20|10963.7|10960.9|10964.2|10961.4|10964.2|10961.4|10962.1|10959.2|6
1655792970000|2022-06-21 06:29:30|10964.7|10961.9|10967.2|10964.4|10968.2|10965.4|10964.2|10961.4|18
1655792980000|2022-06-21 06:29:40|10966.3|10963.5|10963.7|10960.9|10966.6|10963.8|10963.7|10960.9|5
1655792990000|2022-06-21 06:29:50|10964.2|10961.4|10961|10958.2|10965.4|10962.6|10961|10958|14
1655793000000|2022-06-21 06:30:00|10960.6|10957.8|10962|10959.2|10962.4|10959.6|10960.6|10957.8|12
1655793010000|2022-06-21 06:30:10|10961.5|10958.7|10955.1|10952.3|10962.1|10959.3|10954.6|10951.8|27
1655793020000|2022-06-21 06:30:20|10956.1|10953.3|10955.6|10952.8|10957.2|10954.3|10955.6|10952.8|6
1655793030000|2022-06-21 06:30:30|10956.1|10953.3|10955.6|10952.8|10956.6|10953.8|10954.6|10951.8|8
1655793040000|2022-06-21 06:30:40|10956.6|10953.8|10958.1|10955.3|10958.1|10955.3|10956.6|10953.8|7
1655793050000|2022-06-21 06:30:50|10957.7|10954.9|10958|10955.2|10958.6|10955.8|10957.1|10954.3|4
1655793060000|2022-06-21 06:31:00|10958.1|10955.3|10957.1|10954.3|10959.1|10956.3|10956.6|10953.8|4
1655793070000|2022-06-21 06:31:10|10958.1|10955.3|10956.1|10953.3|10958.1|10955.3|10955.2|10952.4|3
1655793080000|2022-06-21 06:31:20|10956.6|10953.8|10959.1|10956.3|10959.1|10956.3|10956.1|10953.3|3
1655793090000|2022-06-21 06:31:30|10960.1|10957.3|10960.1|10957.3|10960.6|10957.8|10959.3|10956.5|2
1655793100000|2022-06-21 06:31:40|10960.6|10957.8|10958.1|10955.3|10960.6|10957.8|10957.3|10954.2|5
1655793110000|2022-06-21 06:31:50|10959|10956.2|10960.1|10957.3|10960.5|10957.7|10959|10956.2|3
1655793120000|2022-06-21 06:32:00|10960.6|10957.8|10968.6|10965.8|10968.9|10966.1|10960.6|10957.8|44
1655793130000|2022-06-21 06:32:10|10968.1|10965.3|10966.1|10963.3|10970.1|10967.3|10965.1|10962.3|16
1655793140000|2022-06-21 06:32:20|10966.6|10963.8|10968.1|10965.3|10969.1|10966.3|10966.1|10963.3|4
1655793150000|2022-06-21 06:32:30|10967.6|10964.8|10970.1|10967.3|10970.2|10967.4|10967.6|10964.8|6
1655793160000|2022-06-21 06:32:40|10969.1|10966.3|10970.1|10967.3|10970.6|10967.8|10968.7|10965.9|12
1655793170000|2022-06-21 06:32:50|10969.7|10966.9|10972.1|10969.3|10972.6|10969.8|10969.1|10966.3|16
1655793180000|2022-06-21 06:33:00|10972.5|10969.7|10972|10969.2|10973.6|10970.8|10971|10968.2|28
1655793190000|2022-06-21 06:33:10|10972.5|10969.7|10971.5|10968.7|10972.5|10969.7|10971.1|10968.2|4
1655793200000|2022-06-21 06:33:20|10971.9|10969.1|10973|10970.2|10974.1|10971.2|10971.5|10968.7|12
1655793210000|2022-06-21 06:33:30|10973.5|10970.7|10973|10970.2|10973.5|10970.7|10972.5|10969.7|1
1655793220000|2022-06-21 06:33:40|10972|10969.2|10970|10967.2|10972.4|10969.6|10970|10967.2|4
1655793230000|2022-06-21 06:33:50|10969.6|10966.8|10970.5|10967.7|10970.5|10967.7|10969.6|10966.8|2
1655793240000|2022-06-21 06:34:00|10970.4|10967.6|10966.1|10963.3|10970.5|10967.7|10963.7|10960.3|27
1655793250000|2022-06-21 06:34:10|10967.2|10963.2|10964.6|10961.8|10967.2|10964.3|10964.6|10961.8|6
1655793260000|2022-06-21 06:34:20|10965.6|10962.8|10968.1|10965.3|10968.6|10965.8|10965.6|10962.8|6
1655793270000|2022-06-21 06:34:30|10968.2|10964.2|10966.6|10963.8|10968.2|10965.3|10966.6|10963.8|1
1655793280000|2022-06-21 06:34:40|10967.1|10964.3|10967.1|10964.3|10968.6|10965.8|10967.1|10964.2|11
1655793290000|2022-06-21 06:34:50|10966.1|10963.3|10968|10965.2|10968.5|10965.7|10965.6|10962.8|13
1655793300000|2022-06-21 06:35:00|10967.6|10964.8|10968|10965.2|10968.5|10965.7|10965.6|10962.8|24
1655793310000|2022-06-21 06:35:10|10968.2|10964.2|10965.1|10962.3|10968.9|10966.1|10964.6|10961.8|20
1655793320000|2022-06-21 06:35:20|10964.6|10961.8|10964|10961.2|10965.1|10962.3|10963.1|10960.3|6
1655793330000|2022-06-21 06:35:30|10963.6|10960.8|10964|10961.2|10964|10961.2|10961.6|10958.8|2
1655793340000|2022-06-21 06:35:40|10964.1|10961.3|10965.1|10962.3|10967.2|10964.2|10964.1|10961.2|7
1655793350000|2022-06-21 06:35:50|10965.2|10961.2|10965.1|10962.3|10965.2|10962.3|10964.1|10961.1|1
1655793360000|2022-06-21 06:36:00|10964.1|10961.3|10963|10960.2|10964.6|10961.8|10961.8|10959|9
1655793370000|2022-06-21 06:36:10|10962.6|10959.8|10964.6|10961.8|10965.1|10962.3|10962.6|10959.8|12
1655793380000|2022-06-21 06:36:20|10964.5|10961.7|10962.1|10959.3|10964.5|10961.7|10961.1|10958.3|4
1655793390000|2022-06-21 06:36:30|10961.2|10958.4|10961.1|10958.3|10961.6|10958.8|10961.1|10958.3|0
1655793400000|2022-06-21 06:36:40|10961.6|10958.8|10958.5|10955.7|10961.6|10958.8|10956|10953.2|13
1655793410000|2022-06-21 06:36:50|10958|10955.2|10956.5|10953.7|10958.5|10955.7|10956|10953.2|10
1655793420000|2022-06-21 06:37:00|10956|10953.2|10957|10954.2|10957.9|10955.1|10955|10952.2|16
1655793430000|2022-06-21 06:37:10|10956.5|10953.7|10954|10951.2|10957|10954.2|10954|10951.2|13
1655793440000|2022-06-21 06:37:20|10953.5|10950.7|10955|10952.2|10955.5|10952.7|10953.5|10950.7|9
1655793450000|2022-06-21 06:37:30|10954.2|10951.4|10954|10951.2|10955|10952.2|10953|10950.2|12
1655793460000|2022-06-21 06:37:40|10953.1|10950.3|10955|10952.2|10955|10952.2|10953|10950.2|9
1655793470000|2022-06-21 06:37:50|10954|10951.2|10950|10947.2|10955.1|10952.2|10949.1|10946.3|27
1655793480000|2022-06-21 06:38:00|10949.1|10946.3|10952|10949.2|10956|10953.2|10949.1|10946.2|68
1655793490000|2022-06-21 06:38:10|10953|10950.2|10952.1|10949.3|10953|10950.2|10951.1|10948.3|3
1655793500000|2022-06-21 06:38:20|10952|10949.2|10948.7|10945.9|10952.5|10949.7|10947.2|10944.4|52
1655793510000|2022-06-21 06:38:30|10948.2|10945.4|10951.7|10948.9|10951.7|10948.9|10948.2|10945.4|6
1655793520000|2022-06-21 06:38:40|10953.2|10949.2|10952.1|10949.3|10953.3|10950.3|10952.1|10949.2|8
1655793530000|2022-06-21 06:38:50|10951.2|10948.4|10949.2|10945.2|10952.1|10949.3|10948.2|10945.2|14
1655793540000|2022-06-21 06:39:00|10949.1|10946.3|10951.6|10948.8|10952|10949.2|10949.1|10946.3|9
1655793550000|2022-06-21 06:39:10|10951.5|10948.7|10951.7|10948.9|10952.1|10949.3|10950.7|10947.9|9
1655793560000|2022-06-21 06:39:20|10951.6|10948.8|10951.6|10948.8|10952.1|10949.3|10951.1|10948.3|2
1655793570000|2022-06-21 06:39:30|10951.7|10948.9|10954.2|10951.4|10955.1|10952.3|10951.1|10948.3|6
1655793580000|2022-06-21 06:39:40|10953.7|10950.9|10956.1|10953.3|10957|10954.2|10953.7|10950.9|14
1655793590000|2022-06-21 06:39:50|10955.7|10952.9|10956.2|10953.4|10957.6|10954.8|10955.7|10952.9|14
1655793600000|2022-06-21 06:40:00|10954.8|10952|10950.7|10947.9|10956.7|10953.9|10950.7|10947.9|26
1655793610000|2022-06-21 06:40:10|10949.4|10946.6|10951.7|10948.9|10951.7|10948.9|10948.7|10945.9|16
1655793620000|2022-06-21 06:40:20|10950.2|10947.4|10947.2|10944.4|10950.2|10947.4|10947.2|10944.4|40
1655793630000|2022-06-21 06:40:30|10948.1|10945.3|10949.6|10946.8|10951|10948.2|10948.1|10945.3|7
1655793640000|2022-06-21 06:40:40|10949.7|10946.9|10948.2|10945.4|10951.1|10948.2|10946.2|10943.4|24
1655793650000|2022-06-21 06:40:50|10947.3|10944.5|10946.2|10943.4|10948.2|10945.4|10945.7|10942.9|11
1655793660000|2022-06-21 06:41:00|10946.1|10943.3|10944.2|10941.4|10946.1|10943.3|10944.2|10941.4|8
1655793670000|2022-06-21 06:41:10|10943.7|10940.9|10941.2|10938.4|10944.2|10941.4|10940.2|10937.2|44
1655793680000|2022-06-21 06:41:20|10941.3|10937.3|10941.2|10938.4|10941.3|10938.4|10941.2|10937.3|3
1655793690000|2022-06-21 06:41:30|10942|10939.2|10944.1|10940.1|10944.1|10941.1|10942|10939.1|8
1655793700000|2022-06-21 06:41:40|10943.1|10940.3|10930.2|10927.4|10943.1|10940.3|10929.9|10927.1|88
1655793710000|2022-06-21 06:41:50|10930.7|10927.9|10930.2|10927.4|10933.2|10930.4|10928.7|10925.9|74
1655793720000|2022-06-21 06:42:00|10930.7|10927.9|10930.2|10927.4|10930.7|10927.9|10926.7|10923.9|66
1655793730000|2022-06-21 06:42:10|10928.9|10926.1|10926.7|10923.9|10930.2|10927.4|10926.7|10923.9|69
1655793740000|2022-06-21 06:42:20|10927.6|10924.8|10921.9|10919.1|10928.7|10925.9|10919.9|10917.1|126
1655793750000|2022-06-21 06:42:30|10922.3|10919.5|10918.4|10915.6|10923.8|10921|10917.4|10914.6|66
1655793760000|2022-06-21 06:42:40|10918.8|10916|10920.9|10918.1|10921.8|10919|10917.9|10915.1|24
1655793770000|2022-06-21 06:42:50|10920.4|10917.6|10919.4|10916.6|10921.4|10918.6|10918.4|10915.6|30
1655793780000|2022-06-21 06:43:00|10918.9|10916.1|10919.4|10916.6|10923.7|10920.9|10918.4|10915.6|22
1655793790000|2022-06-21 06:43:10|10920.3|10917.5|10922.4|10919.6|10923.9|10921.1|10919.9|10917.1|23
1655793800000|2022-06-21 06:43:20|10922.3|10919.5|10921.3|10918.5|10923.9|10921.1|10921.3|10918.5|25
1655793810000|2022-06-21 06:43:30|10920.4|10917.6|10925.7|10922.9|10926.2|10923.4|10920.3|10917.5|40
1655793820000|2022-06-21 06:43:40|10926.6|10923.8|10926.3|10923.5|10928.2|10925.4|10923.3|10920.5|32
1655793830000|2022-06-21 06:43:50|10925.9|10923.1|10925.8|10923|10928.3|10925.5|10923.2|10920.4|24
1655793840000|2022-06-21 06:44:00|10925.3|10922.5|10926.2|10923.4|10928.3|10925.5|10924.3|10921.5|35
1655793850000|2022-06-21 06:44:10|10925.8|10923|10925.4|10922.6|10927.7|10924.9|10923.9|10921.1|29
1655793860000|2022-06-21 06:44:20|10925.2|10922.4|10924.8|10922|10927.1|10924.3|10923.8|10921|6
1655793870000|2022-06-21 06:44:30|10924.3|10921.5|10923.8|10921|10925.8|10923|10923.8|10921|7
1655793880000|2022-06-21 06:44:40|10924.6|10921.8|10925.2|10922.4|10925.3|10922.4|10924.3|10921.3|3
1655793890000|2022-06-21 06:44:50|10924.8|10922|10925.2|10922.4|10926.1|10923.3|10924.3|10921.5|3
1655793900000|2022-06-21 06:45:00|10925.7|10922.9|10923.8|10921|10927.6|10924.8|10923.7|10920.9|30
1655793910000|2022-06-21 06:45:10|10923.7|10920.9|10923.1|10920.3|10924.2|10921.4|10921.8|10919|16
1655793920000|2022-06-21 06:45:20|10923.7|10920.9|10926.1|10923.3|10926.2|10923.4|10923.7|10920.9|6
1655793930000|2022-06-21 06:45:30|10926.6|10923.8|10927.2|10924.4|10928.1|10925.3|10926.6|10923.8|16
1655793940000|2022-06-21 06:45:40|10927.7|10924.9|10927.2|10924.4|10928.1|10925.3|10926.8|10924|12
1655793950000|2022-06-21 06:45:50|10927.7|10924.9|10927.2|10924.4|10928.6|10925.8|10926.3|10923.5|11
1655793960000|2022-06-21 06:46:00|10927.7|10924.9|10929.3|10926.5|10930.2|10927.4|10927.2|10924.3|25
1655793970000|2022-06-21 06:46:10|10928.8|10926|10930.2|10927.4|10931.3|10928.5|10928.8|10926|6
1655793980000|2022-06-21 06:46:20|10931.1|10928.3|10931.9|10929.1|10932.8|10930|10929.8|10927|9
1655793990000|2022-06-21 06:46:30|10931.8|10929|10933.2|10930.4|10933.2|10930.4|10931.3|10928.5|3
1655794000000|2022-06-21 06:46:40|10934.3|10931.5|10934.2|10931.4|10934.3|10931.5|10933.3|10930.5|10
1655794010000|2022-06-21 06:46:50|10933.8|10931|10933.8|10931|10934.6|10931.8|10931.9|10929.1|19
1655794020000|2022-06-21 06:47:00|10934.6|10931.8|10931.2|10928.4|10934.7|10931.9|10931.2|10928.4|12
1655794030000|2022-06-21 06:47:10|10932.3|10929.5|10931.3|10928.5|10932.3|10929.5|10930.8|10928|5
1655794040000|2022-06-21 06:47:20|10930.8|10928|10932.2|10929.4|10932.2|10929.4|10928.8|10926|24
1655794050000|2022-06-21 06:47:30|10931.8|10929|10932.2|10929.4|10933.2|10930.4|10931.8|10929|3
1655794060000|2022-06-21 06:47:40|10930.8|10928|10931.3|10928.5|10932.2|10929.4|10930.8|10928|3
1655794070000|2022-06-21 06:47:50|10931.7|10928.9|10931.8|10929|10931.8|10929|10930.8|10928|4
1655794080000|2022-06-21 06:48:00|10932.2|10929.4|10932.3|10929.5|10932.8|10930|10930.8|10928|8
1655794090000|2022-06-21 06:48:10|10933.2|10930.4|10935.8|10933|10936.1|10933.3|10933.2|10930.4|16
1655794100000|2022-06-21 06:48:20|10935.3|10932.5|10936.8|10934|10938.2|10935.4|10935.3|10932.5|32
1655794110000|2022-06-21 06:48:30|10935.9|10933.1|10935.3|10932.5|10935.9|10933.1|10933.4|10930.6|9
1655794120000|2022-06-21 06:48:40|10935.8|10933|10935.3|10932.5|10936.3|10933.5|10935.3|10932.5|5
1655794130000|2022-06-21 06:48:50|10937.2|10933.2|10939.2|10936.4|10939.2|10936.4|10936.3|10933.2|4
1655794140000|2022-06-21 06:49:00|10939.6|10936.8|10936.3|10933.5|10939.7|10936.9|10935.3|10932.5|8
1655794150000|2022-06-21 06:49:10|10937.1|10934.3|10938.3|10935.5|10939.3|10936.4|10936.4|10933.6|9
1655794160000|2022-06-21 06:49:20|10938.7|10935.9|10938.3|10935.5|10939.1|10936.3|10936.8|10934|8
1655794170000|2022-06-21 06:49:30|10937.3|10934.5|10937.8|10935|10938.3|10935.5|10937.3|10934.5|7
1655794180000|2022-06-21 06:49:40|10939.2|10936.4|10939.2|10936.4|10939.2|10936.4|10939.2|10936.4|2
1655794190000|2022-06-21 06:49:50|10940.9|10938.1|10940.2|10937.4|10940.9|10938.1|10939.3|10936.5|21
1655794200000|2022-06-21 06:50:00|10939.8|10937|10940.3|10937.5|10941.2|10938.4|10939.3|10936.5|2
1655794210000|2022-06-21 06:50:10|10939.4|10936.6|10937.3|10934.5|10940.3|10937.5|10936.9|10934.1|7
1655794220000|2022-06-21 06:50:20|10937.7|10934.9|10933.7|10930.9|10940.3|10937.5|10933.6|10930.8|18
1655794230000|2022-06-21 06:50:30|10933.8|10931|10935.1|10932.3|10935.1|10932.3|10933.8|10931|4
1655794240000|2022-06-21 06:50:40|10935.2|10932.4|10934.3|10931.5|10935.3|10932.5|10934.3|10931.5|4
1655794250000|2022-06-21 06:50:50|10934.7|10931.9|10930.3|10927.5|10935.3|10932.5|10928.3|10925.5|15
1655794260000|2022-06-21 06:51:00|10930.8|10928|10926.3|10923.5|10932.2|10929.4|10926.3|10923.5|26
1655794270000|2022-06-21 06:51:10|10926.2|10923.4|10927.2|10924.4|10928.2|10925.4|10926.2|10923.4|6
1655794280000|2022-06-21 06:51:20|10926.3|10923.5|10927.2|10924.4|10927.4|10924.4|10926.2|10923.4|9
1655794290000|2022-06-21 06:51:30|10927.7|10924.9|10925.3|10921.3|10927.7|10924.9|10923.2|10920.4|15
1655794300000|2022-06-21 06:51:40|10924.3|10921.5|10928.2|10925.4|10928.2|10925.4|10924.2|10921.4|6
1655794310000|2022-06-21 06:51:50|10928.3|10925.5|10928.7|10925.9|10928.7|10925.9|10928.3|10925.5|2
1655794320000|2022-06-21 06:52:00|10929.2|10926.4|10934.2|10931.4|10935.7|10932.9|10929.2|10926.4|19
1655794330000|2022-06-21 06:52:10|10935.1|10932.3|10935.8|10933|10935.8|10933|10934.2|10931.4|7
1655794340000|2022-06-21 06:52:20|10935.4|10932.6|10933.2|10930.4|10935.8|10933|10932.2|10929.4|9
1655794350000|2022-06-21 06:52:30|10933.3|10930.5|10934.3|10931.5|10934.8|10932|10932.4|10929.6|6
1655794360000|2022-06-21 06:52:40|10933|10930.2|10930.3|10927.5|10933|10930.2|10930.2|10927.4|18
1655794370000|2022-06-21 06:52:50|10930.7|10927.9|10932.2|10929.4|10934.2|10930.9|10930.3|10927.5|23
1655794380000|2022-06-21 06:53:00|10931.7|10928.9|10932.2|10929.4|10932.6|10929.8|10930.8|10928|10
1655794390000|2022-06-21 06:53:10|10932.7|10929.9|10939.2|10936.4|10939.2|10936.4|10931.9|10928.5|13
1655794400000|2022-06-21 06:53:20|10938.7|10935.9|10937.2|10934.4|10939.2|10936.4|10937.2|10934.4|5
1655794410000|2022-06-21 06:53:30|10936.7|10933.9|10937.7|10934.9|10937.7|10934.9|10935.3|10932.5|7
1655794420000|2022-06-21 06:53:40|10937.2|10934.4|10936.7|10933.9|10937.7|10934.9|10936.7|10933.9|7
1655794430000|2022-06-21 06:53:50|10936.3|10933.5|10936.7|10933.9|10937.7|10934.9|10935.7|10932.9|3
1655794440000|2022-06-21 06:54:00|10936.3|10933.5|10943.2|10940.4|10943.2|10940.4|10936.2|10933.4|28
1655794450000|2022-06-21 06:54:10|10943.7|10940.9|10942.7|10939.9|10943.7|10940.9|10939.7|10936.9|15
1655794460000|2022-06-21 06:54:20|10943.1|10940.3|10942.2|10939.4|10945.7|10942.9|10941.4|10938.6|25
1655794470000|2022-06-21 06:54:30|10941.7|10938.9|10943.2|10940.4|10943.7|10940.9|10941.7|10938.3|1
1655794480000|2022-06-21 06:54:40|10942.7|10939.9|10942.2|10939.4|10945.7|10942.9|10942.2|10939.4|9
1655794490000|2022-06-21 06:54:50|10943.7|10940.9|10940.2|10937.4|10944.1|10941.3|10939.7|10936.9|16
1655794500000|2022-06-21 06:55:00|10941|10938.2|10934.7|10931.9|10941.3|10938.4|10934.3|10931.5|14
1655794510000|2022-06-21 06:55:10|10935.2|10932.4|10934.7|10931.9|10936.2|10933.4|10933.4|10930.6|11
1655794520000|2022-06-21 06:55:20|10935.2|10932.4|10933.2|10930.4|10935.7|10932.9|10932.2|10929.3|8
1655794530000|2022-06-21 06:55:30|10933.7|10930.9|10933.2|10930.4|10935.1|10932.3|10933.2|10930.4|16
1655794540000|2022-06-21 06:55:40|10932.7|10929.9|10933.2|10930.4|10934.7|10931.9|10932.2|10929.4|8
1655794550000|2022-06-21 06:55:50|10933.7|10930.9|10935.2|10932.4|10935.7|10932.9|10933.2|10930.4|6
1655794560000|2022-06-21 06:56:00|10935.3|10931.3|10931.3|10928.5|10935.3|10931.3|10931.3|10928.5|10
1655794570000|2022-06-21 06:56:10|10931.2|10928.4|10929.2|10926.4|10931.2|10928.4|10928.7|10925.9|10
1655794580000|2022-06-21 06:56:20|10932.3|10929.5|10933.2|10930.4|10934.9|10932.1|10932.2|10929.4|7
1655794590000|2022-06-21 06:56:30|10932.4|10929.6|10934.2|10931.4|10934.2|10931.4|10932.2|10929.4|6
1655794600000|2022-06-21 06:56:40|10932.9|10930.1|10927.3|10924.5|10932.9|10930.1|10926.7|10923.9|25
1655794610000|2022-06-21 06:56:50|10927.2|10924.4|10923.2|10920.4|10927.2|10924.4|10923.2|10920.4|13
1655794620000|2022-06-21 06:57:00|10922.4|10919.6|10923.2|10920.4|10924.3|10921.4|10922.2|10919.4|24
1655794630000|2022-06-21 06:57:10|10922.7|10919.9|10926.1|10923.3|10926.2|10923.4|10922.7|10919.9|18
1655794640000|2022-06-21 06:57:20|10926.2|10923.4|10929.3|10925.3|10929.3|10926.4|10925.7|10922.9|5
1655794650000|2022-06-21 06:57:30|10929.1|10926.3|10929.2|10926.4|10929.3|10926.4|10927.2|10924.4|2
1655794660000|2022-06-21 06:57:40|10930.7|10927.9|10929.2|10926.4|10931.2|10928.4|10929.2|10926.4|4
1655794670000|2022-06-21 06:57:50|10928.2|10925.4|10926.3|10923.5|10929.7|10926.9|10925.8|10923|11
1655794680000|2022-06-21 06:58:00|10926.2|10923.4|10927.1|10924.3|10927.6|10924.8|10926.2|10923.2|5
1655794690000|2022-06-21 06:58:10|10926.7|10923.9|10925.2|10922.4|10926.7|10923.9|10925.2|10922.4|4
1655794700000|2022-06-21 06:58:20|10926.1|10923.3|10931.1|10928.3|10931.1|10928.3|10925.2|10922.3|13
1655794710000|2022-06-21 06:58:30|10930.3|10927.5|10925.1|10922.3|10932.1|10929.3|10923.6|10920.8|17
1655794720000|2022-06-21 06:58:40|10925.6|10922.8|10925.1|10922.3|10926.1|10923.3|10924.8|10922|12
1655794730000|2022-06-21 06:58:50|10923.6|10920.8|10920.7|10917.9|10924.1|10921.3|10919.6|10916.8|46
1655794740000|2022-06-21 06:59:00|10920.6|10917.8|10923.2|10920.4|10926.1|10923.3|10920.1|10917.3|35
1655794750000|2022-06-21 06:59:10|10923.7|10920.9|10922.6|10919.8|10924.7|10921.9|10920.7|10917.9|9
1655794760000|2022-06-21 06:59:20|10922.1|10919.3|10924.2|10920.2|10925.1|10922.3|10922.1|10919.3|12
1655794770000|2022-06-21 06:59:30|10922.8|10920|10922.1|10919.3|10923.2|10920.3|10920.7|10917.9|22
1655794780000|2022-06-21 06:59:40|10922.6|10919.8|10921.6|10918.8|10923.6|10920.8|10921.3|10918.5|8
1655794790000|2022-06-21 06:59:50|10922.5|10919.7|10918.1|10915.3|10925.1|10922.3|10916.3|10913.5|92
1655794800000|2022-06-21 07:00:00|10917.7|10914.9|10914.2|10911.4|10917.7|10914.9|10909.8|10907|78
1655794810000|2022-06-21 07:00:10|10914.3|10911.5|10918.3|10915.5|10918.6|10915.8|10913.5|10910.7|35
1655794820000|2022-06-21 07:00:20|10918.7|10915.9|10928.1|10925.3|10928.1|10925.3|10918.2|10915.4|15
1655794830000|2022-06-21 07:00:30|10927.7|10924.9|10931.1|10928.3|10932.1|10929.3|10927.7|10924.9|24
1655794840000|2022-06-21 07:00:40|10930.7|10927.9|10929.1|10926.3|10931.3|10928.3|10929.1|10926.3|9
1655794850000|2022-06-21 07:00:50|10930.2|10926.2|10938.1|10935.3|10938.1|10935.3|10929.1|10926.2|24
1655794860000|2022-06-21 07:01:00|10937.7|10934.9|10938.1|10935.3|10940.1|10937.3|10937.6|10934.8|43
1655794870000|2022-06-21 07:01:10|10937.6|10934.8|10938.6|10935.8|10938.6|10935.8|10934.6|10931.8|22
1655794880000|2022-06-21 07:01:20|10938.2|10935.4|10940.1|10937.3|10940.6|10937.8|10938.1|10935.3|9
1655794890000|2022-06-21 07:01:30|10939.3|10936.5|10939.7|10936.9|10944.2|10941.3|10937.6|10934.8|55
1655794900000|2022-06-21 07:01:40|10940.1|10937.3|10942.1|10939.3|10943.6|10940.8|10940.1|10937.3|22
1655794910000|2022-06-21 07:01:50|10943.2|10939.2|10941.1|10938.3|10943.2|10939.8|10940.1|10937.3|6
1655794920000|2022-06-21 07:02:00|10942.1|10939.3|10944.5|10941.7|10945.6|10942.8|10942.1|10939.3|16
1655794930000|2022-06-21 07:02:10|10943.2|10940.4|10940.1|10937.3|10945.1|10942.3|10938.6|10935.8|23
1655794940000|2022-06-21 07:02:20|10940.2|10937.4|10943.1|10940.3|10943.6|10940.8|10940.2|10937.4|6
1655794950000|2022-06-21 07:02:30|10942.6|10939.8|10942.1|10939.3|10943.1|10940.3|10942.1|10939.3|2
1655794960000|2022-06-21 07:02:40|10942.5|10939.7|10944|10941.2|10944|10941.2|10942.5|10939.7|4
1655794970000|2022-06-21 07:02:50|10942.7|10939.9|10947.1|10944.3|10952|10949.2|10942.7|10939.9|58
1655794980000|2022-06-21 07:03:00|10946.6|10943.8|10954|10951.2|10954.6|10951.8|10946.6|10943.8|34
1655794990000|2022-06-21 07:03:10|10955|10952.2|10950.1|10947.3|10956.6|10953.8|10950.1|10947.3|42
1655795000000|2022-06-21 07:03:20|10949.6|10946.8|10949.6|10946.8|10950|10947.2|10947.7|10944.9|16
1655795010000|2022-06-21 07:03:30|10950|10947.2|10952.5|10949.7|10952.6|10949.8|10950|10947.2|18
1655795020000|2022-06-21 07:03:40|10952.6|10949.8|10952.6|10949.8|10956.6|10953.8|10952.2|10949.4|26
1655795030000|2022-06-21 07:03:50|10952.1|10949.3|10953.6|10950.8|10953.6|10950.8|10952.1|10949.3|5
1655795040000|2022-06-21 07:04:00|10953.1|10950.3|10956.1|10953.3|10956.6|10953.8|10953.1|10950.3|25
1655795050000|2022-06-21 07:04:10|10956.6|10953.8|10954|10951.2|10959.1|10956.3|10953.6|10950.8|27
1655795060000|2022-06-21 07:04:20|10953.6|10950.8|10949.1|10946.3|10953.6|10950.8|10949.1|10946.3|17
1655795070000|2022-06-21 07:04:30|10949|10946.2|10949.5|10946.7|10950.2|10947.3|10948.7|10945.9|8
1655795080000|2022-06-21 07:04:40|10950.5|10947.7|10949.1|10946.3|10952.5|10949.7|10948.2|10945.4|20
1655795090000|2022-06-21 07:04:50|10949.5|10946.7|10951|10948.2|10952|10949.2|10949.5|10946.7|5
1655795100000|2022-06-21 07:05:00|10950.5|10947.7|10956|10953.2|10956|10953.2|10950.5|10947.7|29
1655795110000|2022-06-21 07:05:10|10956.5|10953.7|10953.2|10949.2|10957.5|10954.7|10952.1|10949.2|9
1655795120000|2022-06-21 07:05:20|10953|10950.2|10947.5|10944.7|10953.2|10950.3|10947.5|10944.7|8
1655795130000|2022-06-21 07:05:30|10947.1|10944.3|10947.1|10944.3|10948.2|10945.3|10945.2|10942.4|41
1655795140000|2022-06-21 07:05:40|10948.1|10945.3|10949.1|10946.3|10949.1|10946.3|10946.2|10943.4|29
1655795150000|2022-06-21 07:05:50|10948.6|10945.8|10954|10951.2|10954|10951.2|10948.1|10945.3|14
1655795160000|2022-06-21 07:06:00|10954.5|10951.7|10956|10953.2|10956.1|10953.3|10952.5|10949.7|25
1655795170000|2022-06-21 07:06:10|10956.1|10953.3|10955.1|10952.3|10956.6|10953.8|10954.8|10952|11
1655795180000|2022-06-21 07:06:20|10955.6|10952.8|10955|10952.2|10955.6|10952.8|10954|10951.2|10
1655795190000|2022-06-21 07:06:30|10955.1|10952.3|10953.1|10950.3|10959.5|10956.7|10950.1|10947.3|166
1655795200000|2022-06-21 07:06:40|10953.5|10950.7|10947.3|10944.5|10954.8|10950.7|10946.2|10943.4|74
1655795210000|2022-06-21 07:06:50|10947.2|10944.4|10945.2|10942.4|10949.8|10947|10945.2|10942.4|74
1655795220000|2022-06-21 07:07:00|10945.7|10942.9|10936.7|10933.9|10945.7|10942.9|10934.7|10931.9|62
1655795230000|2022-06-21 07:07:10|10936.2|10933.4|10928.7|10925.9|10936.2|10933.4|10928.7|10925.9|53
1655795240000|2022-06-21 07:07:20|10928.2|10925.4|10924.8|10922|10928.2|10925.4|10924.8|10922|32
1655795250000|2022-06-21 07:07:30|10924.7|10921.9|10916.9|10914.1|10925.2|10922.4|10915.4|10912.5|66
1655795260000|2022-06-21 07:07:40|10917.3|10914.5|10908.9|10906.1|10918.5|10915.6|10908|10905.2|53
1655795270000|2022-06-21 07:07:50|10908.5|10905.7|10903.5|10900.7|10908.9|10906.1|10902.4|10899.6|70
1655795280000|2022-06-21 07:08:00|10903.9|10901.1|10895.5|10892.7|10903.9|10901.1|10891.6|10888.8|196
1655795290000|2022-06-21 07:08:10|10895.9|10893.1|10895.5|10892.7|10896.4|10893.6|10893.4|10890.6|37
1655795300000|2022-06-21 07:08:20|10897.7|10894.9|10899.4|10896.6|10899.8|10897|10896.5|10893.7|39
1655795310000|2022-06-21 07:08:30|10901.1|10898.3|10900.4|10897.6|10901.1|10898.3|10896.9|10894.1|73
1655795320000|2022-06-21 07:08:40|10899.8|10897|10897.9|10895.1|10899.8|10897|10897.1|10894.3|28
1655795330000|2022-06-21 07:08:50|10897.5|10894.7|10894.4|10891.6|10897.9|10895.1|10891|10888.2|92
1655795340000|2022-06-21 07:09:00|10892.3|10889.5|10892.5|10889.7|10896.9|10894.1|10889.5|10886.7|100
1655795350000|2022-06-21 07:09:10|10892.1|10889.3|10899|10896.2|10900.4|10897.6|10892.1|10889.3|62
1655795360000|2022-06-21 07:09:20|10899.4|10896.6|10900.4|10897.6|10900.4|10897.6|10896.5|10893.6|28
1655795370000|2022-06-21 07:09:30|10900.9|10898.1|10899.5|10896.7|10905.9|10903.1|10898.5|10895.7|53
1655795380000|2022-06-21 07:09:40|10899|10896.2|10903|10900.2|10904|10901.2|10898.5|10895.7|27
1655795390000|2022-06-21 07:09:50|10902.6|10899.8|10903|10900.2|10903.7|10900.9|10901.5|10898.7|24
1655795400000|2022-06-21 07:10:00|10902.6|10899.8|10901.5|10898.7|10904|10901.2|10900.9|10898.1|102
1655795410000|2022-06-21 07:10:10|10899.6|10896.8|10892.6|10889.8|10899.6|10896.8|10892.1|10889.3|58
1655795420000|2022-06-21 07:10:20|10892.1|10889.3|10891.9|10889.1|10894.3|10891.5|10891|10888.2|131
1655795430000|2022-06-21 07:10:30|10892|10889.2|10893.1|10890.3|10896.1|10893.3|10890.6|10887.8|60
1655795440000|2022-06-21 07:10:40|10892.6|10889.8|10896.5|10893.7|10896.6|10893.8|10892.6|10889.8|22
1655795450000|2022-06-21 07:10:50|10896.6|10893.8|10899.9|10897.1|10902.5|10899.7|10895.6|10892.8|27
1655795460000|2022-06-21 07:11:00|10900|10897.2|10901.6|10898.8|10903|10900.2|10900|10897.2|24
1655795470000|2022-06-21 07:11:10|10901.1|10898.3|10902.6|10899.8|10904.5|10901.7|10901.1|10898.3|20
1655795480000|2022-06-21 07:11:20|10901.6|10898.8|10903.5|10900.7|10904|10901.2|10901.1|10898.3|7
1655795490000|2022-06-21 07:11:30|10903.9|10901.1|10904|10901.2|10905.9|10903.1|10903.1|10900.3|11
1655795500000|2022-06-21 07:11:40|10903.6|10900.8|10906.5|10903.7|10906.5|10903.7|10903.6|10900.8|9
1655795510000|2022-06-21 07:11:50|10905.6|10902.8|10904.6|10901.8|10906.5|10903.7|10903.1|10900.3|35
1655795520000|2022-06-21 07:12:00|10905|10902.2|10900.6|10897.8|10905|10902.2|10900.6|10897.8|29
1655795530000|2022-06-21 07:12:10|10899.8|10897|10896.1|10893.3|10899.8|10897|10892.1|10889.3|49
1655795540000|2022-06-21 07:12:20|10897.1|10894.3|10901.6|10898.8|10901.6|10898.8|10896.1|10893.3|21
1655795550000|2022-06-21 07:12:30|10901.2|10898.4|10899.6|10896.8|10902.1|10899.3|10898.6|10895.8|10
1655795560000|2022-06-21 07:12:40|10899.8|10895.8|10898.6|10895.8|10900.7|10897.8|10897.1|10894.3|31
1655795570000|2022-06-21 07:12:50|10899.5|10896.7|10899.6|10896.8|10899.6|10896.8|10897.1|10894.3|6
1655795580000|2022-06-21 07:13:00|10899.1|10896.3|10899.7|10896.9|10901.6|10898.8|10898.1|10895.3|7
1655795590000|2022-06-21 07:13:10|10898.8|10896|10895.6|10892.8|10898.8|10896|10895.1|10892.3|18
1655795600000|2022-06-21 07:13:20|10895.2|10892.4|10894.5|10891.7|10895.2|10892.4|10892.6|10889.8|12
1655795610000|2022-06-21 07:13:30|10894.6|10891.8|10896.6|10893.8|10897.1|10894.3|10894.6|10891.8|8
1655795620000|2022-06-21 07:13:40|10896.1|10893.3|10895.2|10892.4|10897.6|10894.8|10895.1|10892.3|13
1655795630000|2022-06-21 07:13:50|10895.1|10892.3|10895.6|10892.8|10896.1|10893.3|10892.1|10889.3|65
1655795640000|2022-06-21 07:14:00|10895.2|10892.4|10895.6|10892.8|10895.6|10892.8|10893.6|10890.8|27
1655795650000|2022-06-21 07:14:10|10896.1|10893.3|10900.6|10897.8|10901.5|10898.7|10896.1|10893.3|19
1655795660000|2022-06-21 07:14:20|10900.2|10897.4|10897.6|10894.8|10900.2|10897.4|10896.6|10893.8|11
1655795670000|2022-06-21 07:14:30|10897.2|10894.4|10898.6|10895.8|10899.1|10896.3|10897.1|10894.3|5
1655795680000|2022-06-21 07:14:40|10897.3|10894.5|10897.3|10894.5|10898.6|10895.8|10893.1|10890.3|53
1655795690000|2022-06-21 07:14:50|10898.2|10895.4|10902.2|10899.4|10905.9|10903.1|10897.8|10895|84
1655795700000|2022-06-21 07:15:00|10902.7|10899.9|10905.7|10902.9|10909.6|10906.8|10902.7|10899.9|94
1655795710000|2022-06-21 07:15:10|10906|10903.2|10910.2|10907.4|10911.5|10908.7|10906|10903.2|71
1655795720000|2022-06-21 07:15:20|10910.6|10907.8|10912.7|10909.9|10914.1|10911.3|10910.2|10907.4|41
1655795730000|2022-06-21 07:15:30|10913.2|10910.4|10914.7|10911.9|10914.8|10912|10912.2|10909.4|74
1655795740000|2022-06-21 07:15:40|10914.2|10911.4|10912.2|10909.4|10914.2|10911.4|10912.2|10909.4|6
1655795750000|2022-06-21 07:15:50|10912.6|10909.8|10911.7|10908.9|10914.2|10911.4|10910.7|10907.9|11
1655795760000|2022-06-21 07:16:00|10911.2|10908.4|10913.7|10910.9|10915.7|10912.9|10910.2|10907.4|93
1655795770000|2022-06-21 07:16:10|10914.2|10911.4|10915.2|10912.4|10915.2|10912.4|10913.8|10911|70
1655795780000|2022-06-21 07:16:20|10914.8|10912|10913.2|10910.4|10915.2|10912.4|10913.2|10910.4|16
1655795790000|2022-06-21 07:16:30|10913.7|10910.9|10925.6|10922.8|10926.1|10923.3|10913.4|10910.6|97
1655795800000|2022-06-21 07:16:40|10926.1|10923.3|10919.7|10916.9|10926.1|10923.3|10919.7|10916.9|26
1655795810000|2022-06-21 07:16:50|10920.1|10917.3|10920.7|10917.9|10921.6|10918.8|10920.1|10917.3|9
1655795820000|2022-06-21 07:17:00|10919.7|10916.9|10919.6|10916.8|10920.6|10917.8|10919.1|10916.3|14
1655795830000|2022-06-21 07:17:10|10920.1|10917.3|10918.1|10915.3|10920.1|10917.3|10916.1|10913.3|11
1655795840000|2022-06-21 07:17:20|10918.6|10915.8|10921.6|10918.8|10921.6|10918.8|10918.1|10915.3|56
1655795850000|2022-06-21 07:17:30|10921.2|10918.4|10922.1|10919.3|10923.7|10920.9|10920.2|10917.4|44
1655795860000|2022-06-21 07:17:40|10921.7|10918.9|10922.6|10919.8|10924.1|10921.3|10921.1|10918.3|22
1655795870000|2022-06-21 07:17:50|10922.2|10919.4|10922.1|10919.3|10923.2|10920.4|10922.1|10919.3|6
1655795880000|2022-06-21 07:18:00|10921.2|10918.4|10921.6|10918.8|10922.6|10919.8|10920.7|10917.9|15
1655795890000|2022-06-21 07:18:10|10922.1|10919.3|10921.6|10918.8|10923.1|10920.3|10920.7|10917.8|11
1655795900000|2022-06-21 07:18:20|10922|10919.2|10922.6|10919.8|10923.1|10920.3|10922|10919.2|10
1655795910000|2022-06-21 07:18:30|10922.1|10919.3|10921.1|10918.3|10922.6|10919.8|10920.7|10917.9|17
1655795920000|2022-06-21 07:18:40|10921.5|10918.7|10923.1|10920.3|10923.1|10920.3|10921.1|10918.3|5
1655795930000|2022-06-21 07:18:50|10922.6|10919.8|10928.5|10925.7|10929|10926.2|10922.6|10919.8|54
1655795940000|2022-06-21 07:19:00|10928.9|10926.1|10935.4|10932.6|10936.4|10933|10928.9|10926.1|111
1655795950000|2022-06-21 07:19:10|10935|10932.2|10936.4|10933.6|10937.8|10935|10934.8|10932|50
1655795960000|2022-06-21 07:19:20|10936.3|10933.5|10935.4|10932.6|10936.3|10933.5|10934.9|10932.1|28
1655795970000|2022-06-21 07:19:30|10934.9|10932.1|10937.3|10934.5|10938.8|10936|10934.9|10932.1|22
1655795980000|2022-06-21 07:19:40|10937.7|10934.9|10938.3|10935.5|10938.4|10935.5|10936.8|10934|9
1655795990000|2022-06-21 07:19:50|10938.7|10935.9|10937.4|10934.6|10943.3|10938.9|10937|10934.2|53
1655796000000|2022-06-21 07:20:00|10937.8|10935|10943.2|10940.4|10943.6|10940.8|10937.8|10935|37
1655796010000|2022-06-21 07:20:10|10944.3|10940.3|10941.2|10938.4|10944.3|10940.3|10940.2|10937.4|14
1655796020000|2022-06-21 07:20:20|10940.7|10937.9|10941.2|10938.4|10942.7|10939.9|10940.7|10937.9|16
1655796030000|2022-06-21 07:20:30|10941.7|10938.9|10941.2|10938.4|10942.7|10939.9|10940.7|10937.9|11
1655796040000|2022-06-21 07:20:40|10940.7|10937.9|10939.7|10936.9|10942.3|10939.4|10939.2|10936.4|7
1655796050000|2022-06-21 07:20:50|10939.2|10936.4|10938.2|10935.4|10940.2|10937.4|10935.2|10932.2|18
1655796060000|2022-06-21 07:21:00|10937.7|10934.9|10935.7|10932.9|10939.2|10936.4|10935.2|10932.4|8
1655796070000|2022-06-21 07:21:10|10936.1|10933.3|10936.2|10933.4|10937.6|10934.8|10935.2|10932.4|17
1655796080000|2022-06-21 07:21:20|10935.7|10932.9|10935.2|10932.4|10938|10935.2|10934.9|10932.1|18
1655796090000|2022-06-21 07:21:30|10934.7|10931.9|10935.7|10932.9|10935.7|10932.9|10934.7|10931.9|3
1655796100000|2022-06-21 07:21:40|10936.1|10933.3|10935.2|10932.4|10936.2|10933.4|10934.7|10931.9|8
1655796110000|2022-06-21 07:21:50|10935.7|10932.9|10935.2|10932.4|10937.2|10934.4|10935.2|10932.3|15
1655796120000|2022-06-21 07:22:00|10935.6|10932.8|10935.7|10932.9|10937.2|10934.4|10935.2|10932.2|10
1655796130000|2022-06-21 07:22:10|10936.1|10933.3|10938.2|10935.4|10940.7|10937.9|10936.1|10933.3|55
1655796140000|2022-06-21 07:22:20|10937.3|10934.5|10935.7|10932.9|10938.2|10935.4|10934.7|10931.9|22
1655796150000|2022-06-21 07:22:30|10935.2|10932.4|10934.7|10931.9|10935.2|10932.4|10934.7|10931.9|3
1655796160000|2022-06-21 07:22:40|10936|10933.2|10938.7|10935.9|10940.2|10937.4|10936|10933.2|18
1655796170000|2022-06-21 07:22:50|10939.7|10936.9|10941.2|10938.4|10941.7|10938.9|10938.8|10936|14
1655796180000|2022-06-21 07:23:00|10940.3|10937.5|10937.2|10934.4|10940.3|10937.5|10937.1|10934.3|11
1655796190000|2022-06-21 07:23:10|10937.1|10934.3|10937.2|10934.4|10937.7|10934.9|10936.2|10933.4|6
1655796200000|2022-06-21 07:23:20|10937.7|10934.9|10939.1|10936.3|10939.2|10936.4|10937.2|10934.4|6
1655796210000|2022-06-21 07:23:30|10939.2|10936.4|10939.2|10936.4|10940.2|10937.4|10939.2|10936.4|0
1655796220000|2022-06-21 07:23:40|10939.6|10936.8|10939.2|10936.4|10939.6|10936.8|10939.2|10936.4|2
1655796230000|2022-06-21 07:23:50|10938.2|10935.4|10938.3|10935.5|10940.7|10937.9|10936.8|10934|59
1655796240000|2022-06-21 07:24:00|10938.7|10935.9|10941.7|10938.9|10941.8|10939|10938.3|10935.5|32
1655796250000|2022-06-21 07:24:10|10941.3|10938.5|10942.2|10939.4|10942.2|10939.4|10940.8|10938|2
1655796260000|2022-06-21 07:24:20|10942.7|10939.9|10944.1|10941.3|10945.1|10942.3|10942.2|10939.4|25
1655796270000|2022-06-21 07:24:30|10944.2|10941.4|10944.2|10941.4|10944.7|10941.9|10943.2|10940.3|11
1655796280000|2022-06-21 07:24:40|10944.6|10941.8|10947.7|10944.9|10948.7|10945.9|10944.6|10941.8|32
1655796290000|2022-06-21 07:24:50|10948.2|10945.4|10953|10950.2|10954|10951.2|10947.7|10944.9|44
1655796300000|2022-06-21 07:25:00|10953.5|10950.7|10958|10955.2|10958.6|10955.8|10953.5|10950.7|62
1655796310000|2022-06-21 07:25:10|10957.5|10954.7|10959.6|10956.8|10960|10957.2|10957|10954.2|19
1655796320000|2022-06-21 07:25:20|10960|10957.2|10959.5|10956.7|10961|10958.2|10959|10956.2|25
1655796330000|2022-06-21 07:25:30|10959.1|10956.3|10959|10956.2|10960.9|10958.1|10959|10956.2|27
1655796340000|2022-06-21 07:25:40|10959.5|10956.7|10955.1|10952.3|10963.5|10960.7|10955.1|10952.3|52
1655796350000|2022-06-21 07:25:50|10954.7|10951.9|10957.5|10954.7|10958|10955.2|10954.5|10951.7|20
1655796360000|2022-06-21 07:26:00|10957.1|10954.3|10956.5|10953.7|10958|10955.2|10956|10953.2|8
1655796370000|2022-06-21 07:26:10|10956.1|10953.3|10953.6|10950.8|10956.5|10953.7|10953.6|10950.8|32
1655796380000|2022-06-21 07:26:20|10954.1|10951.3|10953.6|10950.8|10955.1|10952.3|10953.6|10950.8|3
1655796390000|2022-06-21 07:26:30|10954.5|10951.7|10955.1|10952.3|10955.1|10952.3|10953.1|10950.3|9
1655796400000|2022-06-21 07:26:40|10958.2|10955.4|10957.5|10954.7|10960|10957.2|10956.1|10953.3|17
1655796410000|2022-06-21 07:26:50|10957|10954.2|10958.3|10955.5|10958.3|10955.5|10955.5|10952.7|14
1655796420000|2022-06-21 07:27:00|10958.6|10955.8|10954.1|10951.3|10960.1|10957.3|10954.1|10951.3|18
1655796430000|2022-06-21 07:27:10|10953.7|10950.9|10954.6|10951.8|10957|10954.2|10953.6|10950.8|16
1655796440000|2022-06-21 07:27:20|10954.1|10951.3|10953.1|10950.3|10954.6|10951.8|10952.6|10949.4|14
1655796450000|2022-06-21 07:27:30|10954.1|10951.3|10953.1|10950.3|10954.1|10951.3|10952.6|10949.8|8
1655796460000|2022-06-21 07:27:40|10952.7|10949.9|10949.1|10946.3|10952.7|10949.9|10946.5|10943.7|45
1655796470000|2022-06-21 07:27:50|10949.6|10946.8|10948.1|10945.3|10950.1|10947.3|10947.9|10945.1|17
1655796480000|2022-06-21 07:28:00|10948.6|10945.8|10949.1|10946.3|10949.6|10946.8|10946.2|10943.4|15
1655796490000|2022-06-21 07:28:10|10949.6|10946.8|10950.1|10947.3|10950.6|10947.8|10948.6|10945.8|6
1655796500000|2022-06-21 07:28:20|10950.6|10947.8|10949.2|10946.4|10950.6|10947.8|10949.1|10946.3|5
1655796510000|2022-06-21 07:28:30|10949.1|10946.3|10946.1|10943.3|10949.1|10946.3|10945.8|10943|8
1655796520000|2022-06-21 07:28:40|10945.6|10942.8|10946.1|10943.3|10947.1|10944.3|10944.7|10941.9|20
1655796530000|2022-06-21 07:28:50|10946.3|10942.3|10943.3|10940.5|10946.3|10942.6|10942.8|10940|13
1655796540000|2022-06-21 07:29:00|10943.7|10940.9|10952.1|10949.3|10952.1|10949.3|10943.3|10940.5|28
1655796550000|2022-06-21 07:29:10|10951.7|10948.9|10947.1|10944.3|10952.1|10949.3|10947.1|10942.1|39
1655796560000|2022-06-21 07:29:20|10946.7|10943.9|10948.6|10945.8|10948.6|10945.8|10946.7|10943.9|3
1655796570000|2022-06-21 07:29:30|10947.6|10944.8|10949.1|10946.3|10952.1|10949.3|10947.1|10944.3|8
1655796580000|2022-06-21 07:29:40|10950|10947.2|10948.6|10945.8|10950.6|10947.8|10948.1|10945.3|8
1655796590000|2022-06-21 07:29:50|10948.1|10945.3|10949.1|10946.3|10950.1|10947.3|10948.1|10945.3|4
1655796600000|2022-06-21 07:30:00|10949.2|10946.4|10948.1|10945.3|10951.1|10948.3|10947.6|10944.8|9
1655796610000|2022-06-21 07:30:10|10948.6|10945.8|10944.1|10941.3|10948.6|10945.8|10941.6|10938.8|19
1655796620000|2022-06-21 07:30:20|10943.7|10940.9|10938.3|10935.5|10944.6|10941.8|10937.3|10934.5|30
1655796630000|2022-06-21 07:30:30|10938.8|10936|10940.7|10937.9|10941.7|10938.9|10938.3|10935.5|17
1655796640000|2022-06-21 07:30:40|10941.2|10938.4|10939.2|10936.4|10941.2|10938.4|10937.2|10934.4|17
1655796650000|2022-06-21 07:30:50|10939.3|10936.5|10940.2|10937.4|10942.2|10939.4|10939.2|10936.4|17
1655796660000|2022-06-21 07:31:00|10940.7|10937.9|10947.1|10944.3|10947.1|10944.3|10940.7|10937.9|16
1655796670000|2022-06-21 07:31:10|10946.3|10943.5|10947.1|10944.3|10947.1|10944.3|10944.6|10941.8|9
1655796680000|2022-06-21 07:31:20|10947.6|10944.8|10941.1|10938.3|10949.1|10946.3|10940.2|10937.4|12
1655796690000|2022-06-21 07:31:30|10940.7|10937.9|10942.1|10939.3|10943.1|10940.3|10940.6|10937.8|5
1655796700000|2022-06-21 07:31:40|10942.6|10939.8|10944.1|10941.3|10945.1|10942.3|10942.6|10939.8|8
1655796710000|2022-06-21 07:31:50|10944.6|10941.8|10943.1|10940.3|10944.6|10941.8|10943.1|10940.3|3
1655796720000|2022-06-21 07:32:00|10942.6|10939.8|10952.1|10949.3|10952.2|10949.4|10942.6|10939.8|28
1655796730000|2022-06-21 07:32:10|10952.2|10948.2|10953.1|10950.3|10954.6|10951.8|10951.1|10948.2|10
1655796740000|2022-06-21 07:32:20|10953.6|10950.8|10956|10953.2|10956.9|10954.1|10953.1|10950.3|37
1655796750000|2022-06-21 07:32:30|10956.9|10954.1|10955.9|10953.1|10957.5|10954.7|10955.5|10952.7|14
1655796760000|2022-06-21 07:32:40|10956|10953.2|10955|10951|10956.1|10953.2|10953.9|10951|14
1655796770000|2022-06-21 07:32:50|10954|10951.2|10953.5|10950.7|10956|10953.2|10953.5|10950.7|4
1655796780000|2022-06-21 07:33:00|10954.9|10950.9|10962|10959.2|10962.9|10960.1|10953.5|10950.7|43
1655796790000|2022-06-21 07:33:10|10960.5|10957.7|10963|10960.2|10965|10962.2|10958.5|10955.7|43
1655796800000|2022-06-21 07:33:20|10962.5|10959.7|10964|10961.2|10965.1|10962.1|10962|10959.1|17
1655796810000|2022-06-21 07:33:30|10964.4|10961.6|10963.9|10961.1|10964.5|10961.7|10963|10960.2|10
1655796820000|2022-06-21 07:33:40|10963|10960.2|10965|10962.2|10968.5|10965.7|10963|10960.2|60
1655796830000|2022-06-21 07:33:50|10965.4|10962.6|10965|10962.2|10967.4|10964.6|10965|10962.2|9
1655796840000|2022-06-21 07:34:00|10964.5|10961.7|10964|10961.2|10965.4|10962.6|10962|10959.2|23
1655796850000|2022-06-21 07:34:10|10965|10961|10964|10961.2|10965.5|10962.7|10964|10961|9
1655796860000|2022-06-21 07:34:20|10963.5|10960.7|10961|10958.2|10964|10961.2|10961|10958.2|7
1655796870000|2022-06-21 07:34:30|10962|10959.2|10961|10958.2|10962|10959.2|10960|10957.2|20
1655796880000|2022-06-21 07:34:40|10962|10959.2|10962|10959.2|10962|10959.2|10962|10959.2|5
1655796890000|2022-06-21 07:34:50|10961.4|10958.6|10959|10956.2|10961.4|10958.6|10959|10956.2|4
1655796900000|2022-06-21 07:35:00|10959.8|10957|10958.9|10956.1|10961.9|10959.1|10957.5|10954.7|22
1655796910000|2022-06-21 07:35:10|10957.7|10954.9|10957.5|10954.7|10959.5|10956.7|10957.5|10954.7|8
1655796920000|2022-06-21 07:35:20|10958|10955.2|10964|10961.2|10964.4|10961.6|10957.5|10954.7|36
1655796930000|2022-06-21 07:35:30|10963.9|10961.1|10969|10966.2|10969.5|10966.7|10961.5|10958.7|38
1655796940000|2022-06-21 07:35:40|10969.5|10966.7|10967.4|10964.6|10969.5|10966.7|10966|10963.2|21
1655796950000|2022-06-21 07:35:50|10967.5|10964.7|10972|10969.2|10974.9|10972|10967.1|10964.3|206
1655796960000|2022-06-21 07:36:00|10970.7|10967.9|10977.5|10974.7|10977.5|10974.7|10970.5|10967.7|95
1655796970000|2022-06-21 07:36:10|10976.5|10973.7|10979.3|10976.5|10979.3|10976.5|10976.5|10973.7|92
1655796980000|2022-06-21 07:36:20|10978.8|10976|10980.3|10977.5|10980.3|10977.5|10976.9|10974.1|20
1655796990000|2022-06-21 07:36:30|10979.9|10977.1|10982.3|10979.5|10984.8|10982|10979.3|10976.5|77
1655797000000|2022-06-21 07:36:40|10981.3|10978.5|10983.2|10980.4|10983.2|10980.4|10980.8|10978|55
1655797010000|2022-06-21 07:36:50|10982.8|10980|10980.7|10977.9|10983.2|10980.4|10980.2|10977.4|39
1655797020000|2022-06-21 07:37:00|10980.2|10977.4|10976.7|10973.9|10980.7|10977.9|10974.8|10972|68
1655797030000|2022-06-21 07:37:10|10976.3|10973.5|10976.8|10974|10978.3|10975.5|10974.8|10972|12
1655797040000|2022-06-21 07:37:20|10977.3|10974.5|10976.7|10973.9|10977.9|10974.9|10974.8|10972|23
1655797050000|2022-06-21 07:37:30|10977.5|10974.7|10976.7|10973.9|10977.6|10974.8|10975.8|10973|7
1655797060000|2022-06-21 07:37:40|10975.8|10973|10972.8|10970|10977.2|10974.4|10972.3|10969.5|38
1655797070000|2022-06-21 07:37:50|10973.3|10970.5|10973.8|10971|10974.9|10972|10972.9|10970.1|10
1655797080000|2022-06-21 07:38:00|10972.5|10969.7|10976.3|10973.5|10976.3|10973.5|10971.3|10968.5|36
1655797090000|2022-06-21 07:38:10|10975.8|10973|10971.9|10969.1|10975.8|10973|10971.7|10968.9|9
1655797100000|2022-06-21 07:38:20|10971.8|10969|10971.3|10968.5|10971.8|10969|10969|10966.2|19
1655797110000|2022-06-21 07:38:30|10970|10967.2|10969.8|10967|10972.3|10969.5|10968.8|10966|21
1655797120000|2022-06-21 07:38:40|10970|10966|10969.9|10967.1|10970.4|10967.6|10968.9|10966|7
1655797130000|2022-06-21 07:38:50|10970.3|10967.5|10969.9|10967.1|10970.4|10967.6|10969.4|10966.6|1
1655797140000|2022-06-21 07:39:00|10969.4|10966.6|10972.9|10970.1|10972.9|10970.1|10968.9|10966.1|23
1655797150000|2022-06-21 07:39:10|10973.9|10971.1|10971.9|10969.1|10974.8|10972|10970.9|10968.1|14
1655797160000|2022-06-21 07:39:20|10972.4|10969.6|10968.9|10966.1|10972.4|10969.6|10966|10963.2|14
1655797170000|2022-06-21 07:39:30|10967.9|10965.1|10964.9|10962.1|10967.9|10965.1|10964.4|10961.6|4
1655797180000|2022-06-21 07:39:40|10964|10961.2|10963.9|10961.1|10964.9|10962.1|10962|10959.2|17
1655797190000|2022-06-21 07:39:50|10963.4|10960.6|10967|10964.2|10969.4|10966.6|10963.4|10960.6|18
1655797200000|2022-06-21 07:40:00|10967.9|10965.1|10968.4|10965.6|10969.4|10966.6|10967|10964.2|16
1655797210000|2022-06-21 07:40:10|10968.3|10965.5|10967.9|10965.1|10968.3|10965.5|10967.1|10964.3|4
1655797220000|2022-06-21 07:40:20|10967.1|10964.3|10968.9|10966.1|10969.4|10966.6|10966|10963.2|11
1655797230000|2022-06-21 07:40:30|10968|10965.2|10967|10964.2|10968.9|10966.1|10967|10964.2|11
1655797240000|2022-06-21 07:40:40|10967.9|10965.1|10969.9|10967.1|10970.9|10968.1|10967.9|10965.1|15
1655797250000|2022-06-21 07:40:50|10969.5|10966.7|10970.4|10967.6|10970.4|10967.6|10967.9|10965.1|14
1655797260000|2022-06-21 07:41:00|10971.3|10968.5|10971.4|10968.6|10971.9|10969.1|10969.4|10966.6|20
1655797270000|2022-06-21 07:41:10|10971.6|10968.8|10977.4|10974.6|10977.9|10975.1|10970.1|10967.3|19
1655797280000|2022-06-21 07:41:20|10977.9|10975.1|10976.5|10973.7|10979|10976.1|10976.5|10973.7|23
1655797290000|2022-06-21 07:41:30|10977|10974.2|10978|10975.2|10979|10976.2|10977|10974.2|4
1655797300000|2022-06-21 07:41:40|10979|10976.2|10977.1|10974.3|10980.1|10977.1|10977|10974.2|21
1655797310000|2022-06-21 07:41:50|10977.9|10975.1|10974|10971.2|10978|10975.2|10973.6|10970.8|6
1655797320000|2022-06-21 07:42:00|10973.9|10971.1|10966.2|10963.4|10976|10973.2|10965.8|10963|62
1655797330000|2022-06-21 07:42:10|10965.8|10963|10968.1|10965.3|10968.1|10965.3|10965.3|10962.5|10
1655797340000|2022-06-21 07:42:20|10967.3|10964.5|10969.6|10966.8|10969.6|10966.8|10966.7|10963.9|11
1655797350000|2022-06-21 07:42:30|10970|10967.2|10970.1|10967.3|10970.1|10967.3|10969.6|10966.8|4
1655797360000|2022-06-21 07:42:40|10969.6|10966.8|10977.1|10974.3|10978.1|10974.7|10969.6|10966.8|19
1655797370000|2022-06-21 07:42:50|10977.9|10975.1|10976.1|10973.3|10978.1|10975.3|10975.1|10972.3|2
1655797380000|2022-06-21 07:43:00|10976.6|10973.8|10977.1|10974.3|10978.1|10975.3|10975.6|10972.8|13
1655797390000|2022-06-21 07:43:10|10978.6|10975.8|10982|10979.2|10982.1|10979.2|10978.1|10975.3|61
1655797400000|2022-06-21 07:43:20|10981.1|10978.3|10977.1|10974.3|10982.2|10979.3|10976.7|10973.9|20
1655797410000|2022-06-21 07:43:30|10976.6|10973.8|10976.1|10973.3|10978.6|10975.8|10975.1|10972.2|36
1655797420000|2022-06-21 07:43:40|10976.6|10973.8|10976.1|10973.3|10977.1|10974.3|10976.1|10973.3|6
1655797430000|2022-06-21 07:43:50|10975.5|10972.7|10975|10972.2|10976.1|10973.3|10973.1|10970.3|4
1655797440000|2022-06-21 07:44:00|10975.1|10972.3|10965.2|10962.4|10975.1|10972.3|10963.2|10960.4|71
1655797450000|2022-06-21 07:44:10|10964.8|10962|10966.7|10963.9|10966.7|10963.9|10964.7|10961.9|6
1655797460000|2022-06-21 07:44:20|10967.1|10964.3|10968.8|10966|10970.5|10967.7|10966.7|10963.9|20
1655797470000|2022-06-21 07:44:30|10968.7|10965.9|10968.1|10965.3|10968.7|10965.9|10967.3|10964.4|4
1655797480000|2022-06-21 07:44:40|10968.2|10965.4|10967.3|10964.5|10968.2|10965.4|10967.3|10964.5|6
1655797490000|2022-06-21 07:44:50|10967.7|10964.9|10967.2|10964.4|10968.2|10965.4|10966.7|10963.9|6
1655797500000|2022-06-21 07:45:00|10967.7|10964.9|10969.2|10966.4|10970.1|10967.3|10966.7|10963.9|14
1655797510000|2022-06-21 07:45:10|10968.7|10965.9|10968.2|10965.4|10970.1|10967.3|10968.2|10965.4|4
1655797520000|2022-06-21 07:45:20|10967.3|10964.5|10968.2|10965.4|10969.1|10966.3|10966.7|10963.9|5
1655797530000|2022-06-21 07:45:30|10966.6|10963.8|10966.2|10963.4|10967.2|10964.4|10966.2|10963.4|5
1655797540000|2022-06-21 07:45:40|10964.8|10962|10966.7|10963.9|10968.1|10965.3|10964.8|10962|12
1655797550000|2022-06-21 07:45:50|10966.3|10963.5|10965.2|10962.4|10966.3|10963.5|10965.2|10962.4|21
1655797560000|2022-06-21 07:46:00|10966.2|10963.4|10955.3|10952.5|10968.2|10965.4|10954.4|10951.6|51
1655797570000|2022-06-21 07:46:10|10955.8|10953|10954.3|10951.5|10956.8|10954|10954.3|10951.5|13
1655797580000|2022-06-21 07:46:20|10953.3|10950.5|10953.3|10950.5|10953.8|10951|10952.4|10949.6|15
1655797590000|2022-06-21 07:46:30|10953.8|10951|10944.5|10941.7|10954.3|10951.5|10942|10939.2|67
1655797600000|2022-06-21 07:46:40|10945.8|10943|10947|10944.2|10949|10946.2|10945|10940.2|92
1655797610000|2022-06-21 07:46:50|10947.5|10944.7|10949|10946.2|10949.9|10947.1|10947.5|10944.7|8
1655797620000|2022-06-21 07:47:00|10949.4|10946.6|10946.5|10943.7|10951.3|10948.5|10944.5|10941.7|41
1655797630000|2022-06-21 07:47:10|10947.3|10944.5|10946.5|10943.7|10947.5|10944.7|10945.5|10942.7|12
1655797640000|2022-06-21 07:47:20|10946.9|10944.1|10945|10942.2|10947.9|10945.1|10945|10942.2|17
1655797650000|2022-06-21 07:47:30|10945.5|10942.7|10949|10946.2|10951|10948.2|10945.5|10942.7|41
1655797660000|2022-06-21 07:47:40|10948.5|10945.7|10955.5|10952.7|10959.5|10956.7|10948.5|10945.7|94
1655797670000|2022-06-21 07:47:50|10955|10952.2|10959|10956.2|10963|10960.2|10955|10952.2|59
1655797680000|2022-06-21 07:48:00|10958.5|10955.7|10962|10959.2|10962.8|10960|10957.5|10954.7|22
1655797690000|2022-06-21 07:48:10|10962.4|10959.6|10965.4|10962.6|10966.9|10964.1|10962.4|10959.6|21
1655797700000|2022-06-21 07:48:20|10966.4|10963.6|10964|10961.2|10966.9|10964.1|10963.5|10960.7|21
1655797710000|2022-06-21 07:48:30|10963.5|10960.7|10964.9|10962.1|10965.4|10962.6|10963.5|10960.7|4
1655797720000|2022-06-21 07:48:40|10964.1|10961.3|10961.4|10958.6|10964.4|10961.6|10961.4|10958.6|4
1655797730000|2022-06-21 07:48:50|10960.5|10957.7|10956.4|10953.6|10961.4|10958.6|10955.4|10952.6|11
1655797740000|2022-06-21 07:49:00|10956.9|10954.1|10957.4|10954.6|10958.4|10955.6|10956|10953.2|11
1655797750000|2022-06-21 07:49:10|10957.9|10955.1|10956.9|10954.1|10958.4|10955.6|10956.9|10954.1|4
1655797760000|2022-06-21 07:49:20|10957.9|10955.1|10958.4|10955.6|10961.4|10958.6|10957.4|10954.6|11
1655797770000|2022-06-21 07:49:30|10959.3|10956.5|10957.4|10954.6|10960.4|10957.6|10956.9|10954.1|10
1655797780000|2022-06-21 07:49:40|10957.5|10954.7|10958.4|10955.6|10959.9|10957.1|10957.5|10954.7|4
1655797790000|2022-06-21 07:49:50|10959.4|10956.6|10959.4|10956.6|10959.9|10957.1|10958.9|10956.1|7
1655797800000|2022-06-21 07:50:00|10958.1|10955.3|10958.4|10955.6|10958.4|10955.6|10957.5|10954.7|9
1655797810000|2022-06-21 07:50:10|10957.9|10955.1|10953.4|10950.6|10958.4|10955.6|10952.9|10950.1|15
1655797820000|2022-06-21 07:50:20|10953.9|10951.1|10951.4|10948.6|10953.9|10951.1|10951.4|10948.6|22
1655797830000|2022-06-21 07:50:30|10951.5|10948.7|10953.9|10951.1|10953.9|10951.1|10951.4|10948.6|5
1655797840000|2022-06-21 07:50:40|10954.9|10952.1|10954.4|10951.6|10955.4|10952.6|10952.4|10949.5|10
1655797850000|2022-06-21 07:50:50|10953.9|10951.1|10956.4|10953.6|10957.4|10954.6|10953.9|10951.1|12
1655797860000|2022-06-21 07:51:00|10955.9|10953.1|10957.5|10954.7|10959.4|10956.6|10955.9|10953.1|17
1655797870000|2022-06-21 07:51:10|10957.9|10955.1|10956.4|10953.6|10958.4|10955.6|10955.9|10953.1|9
1655797880000|2022-06-21 07:51:20|10957.4|10954.6|10959.4|10956.6|10959.9|10957.1|10957.4|10954.6|9
1655797890000|2022-06-21 07:51:30|10959.9|10957.1|10959|10956.2|10961.4|10958.6|10958.9|10956.1|7
1655797900000|2022-06-21 07:51:40|10958.1|10955.3|10958.4|10955.6|10959.9|10957.1|10958.1|10955.3|3
1655797910000|2022-06-21 07:51:50|10958.9|10956.1|10960.4|10957.6|10960.4|10957.6|10958.9|10956.1|2
1655797920000|2022-06-21 07:52:00|10960.9|10958.1|10966.9|10964.1|10966.9|10964.1|10960.9|10958.1|20
1655797930000|2022-06-21 07:52:10|10966.1|10963.3|10974.3|10971.5|10974.3|10971.5|10965.4|10962.5|44
1655797940000|2022-06-21 07:52:20|10975.6|10972.8|10976.3|10973.5|10976.8|10974|10974.3|10971.4|25
1655797950000|2022-06-21 07:52:30|10977.3|10974.5|10978.3|10975.5|10979.7|10976.9|10976.3|10973.5|35
1655797960000|2022-06-21 07:52:40|10978.4|10975.6|10980.8|10978|10982.7|10979.9|10978.4|10975.6|37
1655797970000|2022-06-21 07:52:50|10981.2|10978.4|10979.8|10977|10981.3|10978.5|10978.8|10976|12
1655797980000|2022-06-21 07:53:00|10980.3|10977.5|10979.8|10977|10982.8|10980|10978.8|10976|19
1655797990000|2022-06-21 07:53:10|10979.9|10977.1|10981.3|10978.5|10982.8|10980|10978.4|10975.6|18
1655798000000|2022-06-21 07:53:20|10981.8|10979|10981.3|10978.5|10981.8|10979|10981.3|10978.5|6
1655798010000|2022-06-21 07:53:30|10982.3|10979.5|10987.3|10984.5|10987.7|10984.9|10982.3|10979.5|49
1655798020000|2022-06-21 07:53:40|10986.8|10984|10993.3|10990.5|10994.6|10991.8|10986.8|10984|83
1655798030000|2022-06-21 07:53:50|10993.7|10990.9|10994.3|10991.5|10997.3|10994.5|10993.7|10990.5|61
1655798040000|2022-06-21 07:54:00|10993.8|10991|10997.3|10994.5|10997.7|10994.9|10993.8|10991|35
1655798050000|2022-06-21 07:54:10|10996.8|10994|10995.7|10992.9|10997.6|10994.8|10994.9|10992.1|22
1655798060000|2022-06-21 07:54:20|10995.8|10993|10992.8|10990|10995.8|10993|10992.3|10989.5|26
1655798070000|2022-06-21 07:54:30|10991.8|10989|10990.8|10988|10992.3|10989.5|10987.8|10985|74
1655798080000|2022-06-21 07:54:40|10991.2|10988.4|10983.3|10980.5|10991.2|10988.4|10982.8|10980|45
1655798090000|2022-06-21 07:54:50|10982.8|10980|10991.8|10989|10992.3|10989.5|10982.8|10980|33
1655798100000|2022-06-21 07:55:00|10991.4|10988.6|10989.3|10986.5|10992.2|10989.4|10987.9|10985.1|31
1655798110000|2022-06-21 07:55:10|10990.3|10987.5|10989.3|10986.5|10990.3|10987.5|10988.1|10984.4|11
1655798120000|2022-06-21 07:55:20|10989.6|10986.8|10991.2|10988.4|10992.6|10989.8|10987.3|10984.5|43
1655798130000|2022-06-21 07:55:30|10991.7|10988.9|10991.2|10988.4|10992.3|10989.5|10990.7|10987.9|8
1655798140000|2022-06-21 07:55:40|10991.7|10988.9|10990.7|10987.9|10993.1|10990.3|10990.1|10987.3|22
1655798150000|2022-06-21 07:55:50|10990.6|10987.8|10983.4|10980.6|10990.6|10987.8|10983.3|10980.4|67
1655798160000|2022-06-21 07:56:00|10983.3|10980.5|10979.8|10977|10985.3|10982.5|10979.3|10976.5|58
1655798170000|2022-06-21 07:56:10|10980.3|10977.5|10986.3|10983.5|10986.7|10983.9|10979.9|10977.1|17
1655798180000|2022-06-21 07:56:20|10985.3|10982.5|10984.3|10981.5|10985.3|10982.5|10982.3|10979.5|6
1655798190000|2022-06-21 07:56:30|10984.4|10980.4|10985.3|10982.5|10986.8|10984|10983.8|10980.4|4
1655798200000|2022-06-21 07:56:40|10985.8|10983|10986.8|10984|10988.3|10985.5|10984.8|10982|10
1655798210000|2022-06-21 07:56:50|10987.2|10984.4|10987.3|10984.5|10988.4|10985.5|10986.8|10984|6
1655798220000|2022-06-21 07:57:00|10988.1|10985.3|10982.3|10979.5|10990.6|10987.8|10982.3|10979.5|119
1655798230000|2022-06-21 07:57:10|10983.6|10980.8|10988.3|10985.5|10988.3|10985.5|10983.6|10980.8|16
1655798240000|2022-06-21 07:57:20|10987.8|10985|10990.3|10987.5|10991.8|10989|10987.3|10984.5|15
1655798250000|2022-06-21 07:57:30|10989.4|10986.6|10988.3|10985.5|10989.7|10986.9|10988.3|10985.5|3
1655798260000|2022-06-21 07:57:40|10987.8|10985|10987.3|10984.5|10987.8|10985|10987.3|10984.5|1
1655798270000|2022-06-21 07:57:50|10986.4|10983.6|10986.3|10983.5|10987.3|10984.5|10985.3|10982.5|4
1655798280000|2022-06-21 07:58:00|10985.8|10983|10984.3|10981.5|10986.3|10983.5|10984.3|10981.5|3
1655798290000|2022-06-21 07:58:10|10984.8|10982|10988.3|10985.5|10988.8|10986|10984.8|10982|16
1655798300000|2022-06-21 07:58:20|10988.8|10986|10992.3|10989.5|10992.3|10989.5|10987.3|10984.5|34
1655798310000|2022-06-21 07:58:30|10992.7|10989.9|10987.3|10984.5|10992.7|10989.9|10986.8|10984|22
1655798320000|2022-06-21 07:58:40|10988.1|10985.3|10987.3|10984.5|10988.3|10985.5|10987.3|10984.3|3
1655798330000|2022-06-21 07:58:50|10988.1|10985.3|10992.3|10989.5|10992.3|10989.5|10987.3|10984.5|10
1655798340000|2022-06-21 07:59:00|10992.2|10989.4|10991.8|10989|10992.8|10990|10989.2|10986.3|6
1655798350000|2022-06-21 07:59:10|10990.8|10988|10984.9|10982.1|10992.8|10990|10983.9|10981.1|35
1655798360000|2022-06-21 07:59:20|10985|10982.2|10989.4|10986.6|10989.9|10987.1|10984|10981.2|20
1655798370000|2022-06-21 07:59:30|10990.9|10988.1|10987.8|10985|10992.8|10990|10987.4|10984.6|26
1655798380000|2022-06-21 07:59:40|10988.7|10985.9|10989.3|10986.5|10990.7|10987.9|10988.7|10985.9|8
1655798390000|2022-06-21 07:59:50|10990.2|10987.4|10997.8|10995|10998.3|10995.5|10990.2|10987.3|72
1655798400000|2022-06-21 08:00:00|10998.2|10995.4|10993.3|10990.5|11002.3|10999.5|10991.3|10988.5|158
1655798410000|2022-06-21 08:00:10|10993.8|10991|10993.3|10990.5|10995.8|10993|10991.3|10988.5|44
1655798420000|2022-06-21 08:00:20|10992.4|10989.6|10992.3|10989.5|10994.7|10991.9|10991.8|10989|18
1655798430000|2022-06-21 08:00:30|10992.8|10990|10997.8|10995|10998.8|10996|10992.8|10990|21
1655798440000|2022-06-21 08:00:40|10999.5|10996.7|10996.3|10993.5|10999.8|10997|10995.3|10992.5|27
1655798450000|2022-06-21 08:00:50|10996.8|10994|10991.8|10989|10999.3|10996.5|10990.4|10986.4|43
1655798460000|2022-06-21 08:01:00|10992.6|10989.8|10996.6|10993.8|10996.6|10993.8|10991.3|10988.5|18
1655798470000|2022-06-21 08:01:10|10997.3|10994.5|10998.8|10996|10999.3|10996.5|10997.3|10994.4|12
1655798480000|2022-06-21 08:01:20|10999.2|10996.4|10997.3|10994.5|10999.3|10996.5|10997.3|10994.5|7
1655798490000|2022-06-21 08:01:30|10997.8|10995|10997.3|10994.5|10998.3|10995.5|10993.8|10991|10
1655798500000|2022-06-21 08:01:40|10998.1|10995.3|10998.3|10995.5|11000.3|10997.5|10998.1|10995.3|14
1655798510000|2022-06-21 08:01:50|10999.2|10996.4|10998.2|10995.4|10999.7|10996.9|10997.3|10994.5|10
1655798520000|2022-06-21 08:02:00|10997|10994.2|10997.2|10994.4|10998.7|10995.9|10994.7|10991.9|14
1655798530000|2022-06-21 08:02:10|10997.7|10994.9|10994.2|10991.4|10999.2|10996.4|10994.2|10991.4|11
1655798540000|2022-06-21 08:02:20|10993.8|10991|10989.2|10986.4|10993.8|10991|10987.7|10984.9|42
1655798550000|2022-06-21 08:02:30|10990.1|10987.3|10991.2|10988.4|10993.2|10990.4|10990.1|10987.3|6
1655798560000|2022-06-21 08:02:40|10992.1|10989.3|10989.2|10986.4|10992.1|10989.3|10988.2|10985.4|10
1655798570000|2022-06-21 08:02:50|10988.8|10986|10987.2|10984.4|10988.8|10986|10986.7|10983.9|8
1655798580000|2022-06-21 08:03:00|10986.8|10984|10990.2|10987.4|10993.2|10990.4|10986.2|10983.4|22
1655798590000|2022-06-21 08:03:10|10989.7|10986.9|10988.3|10985.5|10990.7|10987.9|10988.3|10985.5|7
1655798600000|2022-06-21 08:03:20|10988.2|10985.4|10986.2|10983.4|10988.2|10985.4|10985.7|10982.9|7
1655798610000|2022-06-21 08:03:30|10987.2|10984.4|10984.2|10981.4|10987.7|10984.9|10983.4|10980.6|15
1655798620000|2022-06-21 08:03:40|10984.7|10981.9|10990.1|10987.3|10992.7|10989.9|10984.7|10981.9|53
1655798630000|2022-06-21 08:03:50|10991|10988.2|10991.1|10988.3|10992.1|10989.3|10990.2|10987.4|6
1655798640000|2022-06-21 08:04:00|10990.7|10987.9|10991.1|10988.3|10993.1|10990.3|10989.6|10986.8|15
1655798650000|2022-06-21 08:04:10|10991.3|10987.3|10989.1|10986.3|10991.3|10988.3|10989.1|10986.3|5
1655798660000|2022-06-21 08:04:20|10990.1|10987.3|10987.1|10984.3|10990.1|10987.3|10986.6|10983.8|10
1655798670000|2022-06-21 08:04:30|10988.1|10985.3|10986.6|10983.8|10989.1|10986.3|10986.6|10983.8|1
1655798680000|2022-06-21 08:04:40|10987.9|10985.1|10987.1|10984.3|10989.1|10986.3|10986.6|10983.8|3
1655798690000|2022-06-21 08:04:50|10986.6|10983.8|10986.2|10983.4|10987.1|10984.3|10984.7|10981.9|44
1655798700000|2022-06-21 08:05:00|10985.7|10982.9|10990.2|10987.4|10990.7|10987.9|10985.7|10982.9|15
1655798710000|2022-06-21 08:05:10|10992.6|10989.8|10991.2|10988.4|10992.6|10989.8|10990.2|10987.3|12
1655798720000|2022-06-21 08:05:20|10991.3|10987.3|10989.2|10986.4|10991.3|10988.4|10989.2|10986.4|4
1655798730000|2022-06-21 08:05:30|10991|10988.2|10990.7|10987.9|10991|10988.2|10989.2|10985.4|2
1655798740000|2022-06-21 08:05:40|10990.3|10987.5|10990.2|10987.4|10991.2|10988.4|10989.2|10986.4|17
1655798750000|2022-06-21 08:05:50|10989.8|10987|10985.2|10982.4|10990.3|10987|10984.7|10981.9|9
1655798760000|2022-06-21 08:06:00|10984.7|10981.9|10983.3|10980.5|10988.7|10985.9|10981.8|10979|47
1655798770000|2022-06-21 08:06:10|10983.2|10980.4|10981.2|10978.4|10983.7|10980.9|10979.3|10976.4|19
1655798780000|2022-06-21 08:06:20|10980.3|10977.5|10981.2|10978.4|10983.7|10980.9|10979|10976.2|37
1655798790000|2022-06-21 08:06:30|10980.7|10977.9|10978.8|10976|10980.7|10977.9|10975.4|10972.6|36
1655798800000|2022-06-21 08:06:40|10979.2|10976.4|10982.2|10979.4|10982.5|10979.4|10976.8|10974|54
1655798810000|2022-06-21 08:06:50|10981.8|10979|10987.2|10984.4|10987.2|10984.4|10981.7|10978.9|11
1655798820000|2022-06-21 08:07:00|10988.1|10985.3|10986.2|10983.4|10988.2|10985.4|10985.3|10982.5|20
1655798830000|2022-06-21 08:07:10|10985.3|10982.5|10986.2|10983.4|10988.7|10985.9|10985.3|10982.5|18
1655798840000|2022-06-21 08:07:20|10985.7|10982.9|10984.7|10981.9|10986.2|10983.4|10984.2|10981.4|7
1655798850000|2022-06-21 08:07:30|10984.3|10981.5|10985.2|10982.4|10986.2|10983.4|10984.3|10981.5|18
1655798860000|2022-06-21 08:07:40|10986.2|10983.4|10989.2|10986.4|10989.7|10986.9|10985.3|10982.3|25
1655798870000|2022-06-21 08:07:50|10991.2|10988.4|10991.2|10988.4|10992.2|10989.4|10991.2|10988.4|17
1655798880000|2022-06-21 08:08:00|10990.7|10987.9|11000.6|10997.8|11002.6|10999.8|10990.3|10987.5|76
1655798890000|2022-06-21 08:08:10|11000.1|10997.3|11001.1|10998.3|11001.1|10998.3|10999.6|10996.8|22
1655798900000|2022-06-21 08:08:20|11000.7|10997.9|11000.4|10997.6|11003.1|11000.3|10996.6|10993.8|36
1655798910000|2022-06-21 08:08:30|11000.6|10997.8|11002.1|10999.3|11003.1|11000.3|10999.1|10996.3|28
1655798920000|2022-06-21 08:08:40|11000.6|10997.8|11007.1|11004.3|11008|11005.2|11000.6|10997.8|44
1655798930000|2022-06-21 08:08:50|11006.6|11003.8|11003.1|11000.3|11006.6|11003.8|11002.6|10999.8|26
1655798940000|2022-06-21 08:09:00|11002.2|10999.4|11001.1|10998.3|11004.1|11001.3|10999.1|10996.3|59
1655798950000|2022-06-21 08:09:10|11000.1|10997.3|10995.1|10992.3|11001.1|10998.3|10995.1|10992.3|25
1655798960000|2022-06-21 08:09:20|10994.6|10991.8|10994.1|10991.3|10995.1|10992.3|10992.6|10989.8|12
1655798970000|2022-06-21 08:09:30|10994.5|10991.7|10995.1|10992.3|10997.1|10994.3|10994.1|10991.3|18
1655798980000|2022-06-21 08:09:40|10995.6|10992.8|10996.1|10993.3|10997.1|10994.3|10993.6|10990.8|15
1655798990000|2022-06-21 08:09:50|10996.6|10993.8|10995|10992.2|10996.6|10993.8|10993.6|10990.8|15
1655799000000|2022-06-21 08:10:00|10995.1|10992.3|10997.6|10994.8|10997.6|10994.8|10993.7|10990.9|21
1655799010000|2022-06-21 08:10:10|10998.1|10995.3|10995.6|10992.8|10998.1|10995.3|10995.1|10992.3|13
1655799020000|2022-06-21 08:10:20|10995.1|10992.3|10994.6|10991.8|10995.6|10992.8|10994.6|10991.8|2
1655799030000|2022-06-21 08:10:30|10993.8|10991|10995.2|10992.4|10995.7|10992.9|10991.7|10988.9|45
1655799040000|2022-06-21 08:10:40|10995.7|10992.9|10999.2|10996.4|11001.3|10998.4|10994.2|10991.4|36
1655799050000|2022-06-21 08:10:50|10998.8|10996|10996.7|10993.9|10998.8|10996|10993.3|10990.5|9
1655799060000|2022-06-21 08:11:00|10996.3|10993.5|10999.7|10996.9|10999.7|10996.9|10994.2|10991.4|12
1655799070000|2022-06-21 08:11:10|10999.8|10997|11001.2|10998.4|11004.2|11001.4|10999.7|10996.9|30
1655799080000|2022-06-21 08:11:20|11001.7|10998.9|10999.2|10996.4|11002.2|10999.4|10998.8|10996|12
1655799090000|2022-06-21 08:11:30|10998.8|10996|10999.2|10996.4|11000.2|10997.4|10998.7|10995.9|26
1655799100000|2022-06-21 08:11:40|10997.9|10995.1|10998.1|10995.3|11005.6|11002.8|10997.3|10994.3|54
1655799110000|2022-06-21 08:11:50|10997.6|10994.8|10999.1|10996.3|10999.1|10996.3|10997.6|10994.8|6
1655799120000|2022-06-21 08:12:00|10999.6|10996.8|10998.1|10995.3|11000.9|10998.1|10997.6|10994.8|26
1655799130000|2022-06-21 08:12:10|10997.7|10994.9|10998.1|10995.3|10998.6|10995.8|10997.1|10994.3|6
1655799140000|2022-06-21 08:12:20|10998|10995.2|11004.1|11001.3|11004.6|11001.8|10996.6|10993.8|17
1655799150000|2022-06-21 08:12:30|11003.6|11000.8|11003.6|11000.8|11003.6|11000.8|11002.6|10999.8|7
1655799160000|2022-06-21 08:12:40|11003.1|11000.3|10996.1|10993.3|11004.1|11001.3|10990.1|10987.3|39
1655799170000|2022-06-21 08:12:50|10996.3|10993.5|10997.1|10994.3|10999.1|10996.3|10996.3|10993.2|10
1655799180000|2022-06-21 08:13:00|10997|10994.2|10997.6|10994.8|11001.1|10998.3|10996.1|10993.1|24
1655799190000|2022-06-21 08:13:10|10997.7|10994.9|10999.1|10996.3|11003.5|10996.8|10997.2|10994.3|70
1655799200000|2022-06-21 08:13:20|10998.6|10995.8|11008.1|11005.3|11008.6|11005.8|10998.6|10995.8|74
1655799210000|2022-06-21 08:13:30|11007.1|11004.3|11009.6|11006.8|11009.6|11006.8|11005.1|11002.3|69
1655799220000|2022-06-21 08:13:40|11010|11007.2|11010.1|11007.3|11014.6|11011.8|11008.1|11005.3|78
1655799230000|2022-06-21 08:13:50|11008.8|11006|11005.1|11002.3|11009.1|11006.3|11004.6|11001.8|33
1655799240000|2022-06-21 08:14:00|11004.6|11001.8|11005.6|11002.8|11010.1|11007.3|11004.6|11001.8|61
1655799250000|2022-06-21 08:14:10|11005.5|11002.7|11010.4|11007.6|11010.4|11007.6|11003|11000.2|93
1655799260000|2022-06-21 08:14:20|11011.4|11008.6|11009.6|11006.8|11013.3|11010.5|11009.6|11006.8|64
1655799270000|2022-06-21 08:14:30|11009|11006.2|11005.9|11003.1|11010.4|11007.6|11005.5|11002.7|18
1655799280000|2022-06-21 08:14:40|11005.6|11002.8|11007.9|11005.1|11008.9|11006.1|11005.4|11002.6|20
1655799290000|2022-06-21 08:14:50|11007.1|11004.3|11010.9|11008.1|11012.4|11009.6|11006.9|11004.1|22
1655799300000|2022-06-21 08:15:00|11011.5|11008.7|11012.3|11009.5|11014.7|11011.9|11011.4|11008.6|41
1655799310000|2022-06-21 08:15:10|11012.7|11009.9|11015.3|11012.5|11016.8|11014|11012.3|11009.5|43
1655799320000|2022-06-21 08:15:20|11014.8|11012|11015.8|11013|11016.8|11014|11012.9|11010.1|79
1655799330000|2022-06-21 08:15:30|11015.7|11012.9|11014.6|11011.8|11017.1|11014.3|11014.3|11011.5|35
1655799340000|2022-06-21 08:15:40|11014.2|11011.4|11013.6|11010.8|11015.6|11012.8|11013.3|11010.5|48
1655799350000|2022-06-21 08:15:50|11014.1|11011.3|11014.7|11011.9|11014.7|11011.9|11012.2|11009.4|33
1655799360000|2022-06-21 08:16:00|11014.3|11011.5|11011.7|11008.9|11015.1|11012.3|11011.7|11008.9|43
1655799370000|2022-06-21 08:16:10|11012.1|11009.3|11011.6|11008.8|11013.1|11010.3|11010.1|11007.3|56
1655799380000|2022-06-21 08:16:20|11011.2|11008.4|11011.6|11008.8|11012.6|11009.8|11010.3|11007.5|15
1655799390000|2022-06-21 08:16:30|11012.1|11009.3|11011.6|11008.8|11013|11010.2|11010.7|11007.9|10
1655799400000|2022-06-21 08:16:40|11011.1|11008.3|11011.1|11008.3|11012.6|11009.8|11009.2|11006.4|18
1655799410000|2022-06-21 08:16:50|11010.6|11007.8|11012.6|11009.8|11013.1|11010.3|11009.6|11006.8|40
1655799420000|2022-06-21 08:17:00|11013.1|11010.3|11014.1|11011.3|11014.6|11011.8|11013.1|11010.3|26
1655799430000|2022-06-21 08:17:10|11013.7|11010.9|11013.1|11010.3|11015.1|11012.3|11013.1|11010.3|30
1655799440000|2022-06-21 08:17:20|11012.1|11009.3|11011.6|11008.8|11012.1|11009.3|11010.6|11007.8|14
1655799450000|2022-06-21 08:17:30|11010.8|11008|11012.6|11009.8|11012.6|11009.8|11010.8|11008|2
1655799460000|2022-06-21 08:17:40|11012.2|11009.4|11011.7|11008.9|11012.2|11009.4|11010.6|11007.8|7
1655799470000|2022-06-21 08:17:50|11011.2|11008.4|11011.6|11008.8|11011.6|11008.8|11011.1|11008.3|3
1655799480000|2022-06-21 08:18:00|11012.1|11009.3|11012.6|11009.8|11012.6|11009.8|11011.7|11008.9|16
1655799490000|2022-06-21 08:18:10|11012.2|11009.4|11011.7|11008.9|11012.6|11009.8|11011.1|11008.3|6
1655799500000|2022-06-21 08:18:20|11011.6|11008.8|11010.7|11007.9|11012.5|11009.7|11009.7|11006.9|37
1655799510000|2022-06-21 08:18:30|11011.1|11008.3|11010.1|11007.3|11011.1|11008.3|11009.3|11006.5|17
1655799520000|2022-06-21 08:18:40|11010.2|11007.4|11012.6|11009.8|11015.1|11012.3|11009.8|11007|53
1655799530000|2022-06-21 08:18:50|11012.1|11009.3|11013.8|11011|11013.8|11011|11011.7|11008.9|10
1655799540000|2022-06-21 08:19:00|11014.2|11011.4|11015.7|11012.9|11016.2|11013.4|11012.7|11009.9|37
1655799550000|2022-06-21 08:19:10|11014.4|11011.6|11015.2|11012.4|11017.1|11014.3|11014.2|11011.4|56
1655799560000|2022-06-21 08:19:20|11014.5|11011.7|11014.2|11011.4|11015.2|11012.4|11013.3|11010.5|21
1655799570000|2022-06-21 08:19:30|11014.6|11011.8|11017.2|11014.4|11017.2|11014.4|11014.6|11011.8|45
1655799580000|2022-06-21 08:19:40|11016.3|11013.5|11016.2|11013.4|11017.6|11014.8|11016.2|11013.4|32
1655799590000|2022-06-21 08:19:50|11015.7|11012.9|11016.1|11013.3|11016.2|11013.4|11015.2|11012.4|3
1655799600000|2022-06-21 08:20:00|11015.2|11012.4|11016.7|11013.9|11017.1|11014.3|11015.2|11012.4|21
1655799610000|2022-06-21 08:20:10|11016.3|11013.5|11018.2|11015.4|11018.2|11015.4|11015.7|11012.9|61
1655799620000|2022-06-21 08:20:20|11019.1|11016.3|11019.2|11016.4|11020.2|11017.4|11016.5|11013.7|84
1655799630000|2022-06-21 08:20:30|11019.7|11016.9|11022.2|11019.4|11025.6|11022.8|11019.2|11016.4|213
1655799640000|2022-06-21 08:20:40|11021.8|11019|11021.7|11018.9|11023.2|11020.4|11021.2|11018.4|21
1655799650000|2022-06-21 08:20:50|11021.3|11018.5|11022.7|11019.9|11023.7|11020.9|11021.2|11018.4|24
1655799660000|2022-06-21 08:21:00|11023.2|11020.4|11023.2|11020.4|11023.2|11020.4|11021.7|11018.9|17
1655799670000|2022-06-21 08:21:10|11023.7|11020.9|11022.7|11019.9|11024.1|11021.3|11021.8|11019|29
1655799680000|2022-06-21 08:21:20|11021.8|11019|11020.7|11017.9|11022.2|11019.4|11019.9|11017.1|26
1655799690000|2022-06-21 08:21:30|11021.2|11018.4|11021.2|11018.4|11022.7|11019.9|11020.2|11017.4|13
1655799700000|2022-06-21 08:21:40|11021.7|11018.9|11021.2|11018.4|11024.2|11021.4|11021.2|11018.4|38
1655799710000|2022-06-21 08:21:50|11021.7|11018.9|11022.7|11019.9|11023.7|11020.9|11021.7|11018.9|12
1655799720000|2022-06-21 08:22:00|11022.3|11019.5|11023.2|11020.4|11023.2|11020.4|11022.2|11019.4|4
1655799730000|2022-06-21 08:22:10|11022.2|11019.4|11021.2|11018.4|11022.7|11019.9|11021.2|11018.4|6
1655799740000|2022-06-21 08:22:20|11021.7|11018.9|11019.2|11016.4|11021.7|11018.9|11019.2|11016.4|15
1655799750000|2022-06-21 08:22:30|11018.8|11016|11011.7|11008.9|11018.8|11016|11011.7|11008.9|51
1655799760000|2022-06-21 08:22:40|11010.7|11007.9|11004.9|11002.1|11010.7|11007.9|11004.5|11001.7|115
1655799770000|2022-06-21 08:22:50|11006|11002|11002.9|11000.1|11006.4|11003.6|11001.4|10998.6|49
1655799780000|2022-06-21 08:23:00|11003.3|11000.5|11010.8|11008|11010.9|11008.1|11000.9|10998.1|88
1655799790000|2022-06-21 08:23:10|11010.4|11007.6|11005.9|11003.1|11010.4|11007.6|11004.9|11002.1|40
1655799800000|2022-06-21 08:23:20|11005.4|11002.6|11004.9|11002.1|11008.9|11006.1|11004.9|11002.1|25
1655799810000|2022-06-21 08:23:30|11005.4|11002.6|11006.9|11004.1|11008.9|11006.1|11005.4|11002.6|26
1655799820000|2022-06-21 08:23:40|11008|11004|11010.3|11007.5|11011.1|11008.3|11007.8|11004|34
1655799830000|2022-06-21 08:23:50|11009.8|11007|11008.9|11006.1|11010.2|11007.4|11008.9|11006.1|13
1655799840000|2022-06-21 08:24:00|11009|11005|11015.7|11012.9|11016.6|11013.8|11006.9|11004|65
1655799850000|2022-06-21 08:24:10|11016.6|11013.8|11018.7|11015.9|11019.6|11016.8|11016.6|11013.8|74
1655799860000|2022-06-21 08:24:20|11018.3|11015.5|11015.7|11012.9|11019.2|11016.4|11014.7|11011.9|31
1655799870000|2022-06-21 08:24:30|11018.2|11015.4|11015.7|11012.9|11018.4|11015.6|11014.7|11011.9|34
1655799880000|2022-06-21 08:24:40|11016.2|11013.4|11016.7|11013.9|11016.7|11013.9|11014.8|11012|22
1655799890000|2022-06-21 08:24:50|11015.9|11013.1|11018.7|11015.9|11018.7|11015.9|11015.8|11013|20
1655799900000|2022-06-21 08:25:00|11018.3|11015.5|11018.7|11015.9|11019.2|11016.4|11016.7|11013.9|12
1655799910000|2022-06-21 08:25:10|11018.3|11015.5|11018.2|11015.4|11019.2|11016.4|11017.8|11015|7
1655799920000|2022-06-21 08:25:20|11017.8|11015|11017.7|11014.9|11018.2|11015.4|11016.2|11013.4|19
1655799930000|2022-06-21 08:25:30|11019.9|11017.1|11019.7|11016.9|11020.2|11017.4|11018.2|11015.4|62
1655799940000|2022-06-21 08:25:40|11020.2|11017.4|11020.2|11017.4|11020.2|11017.4|11018.3|11015.5|40
1655799950000|2022-06-21 08:25:50|11019.4|11016.6|11018.2|11015.4|11020.7|11017.9|11018.2|11015.4|16
1655799960000|2022-06-21 08:26:00|11017.8|11015|11014.2|11011.4|11018.2|11015.4|11014.2|11011.4|9
1655799970000|2022-06-21 08:26:10|11013.8|11011|11013.7|11010.9|11015.2|11012.4|11013.2|11010.4|50
1655799980000|2022-06-21 08:26:20|11014.6|11011.8|11014.3|11011.5|11016.7|11013.9|11013.9|11011.1|18
1655799990000|2022-06-21 08:26:30|11014.2|11011.4|11013.2|11010.4|11016.2|11013.4|11013.2|11010.4|27
1655800000000|2022-06-21 08:26:40|11013.7|11010.9|11011.8|11009|11014.2|11011.4|11010.2|11007.4|46
1655800010000|2022-06-21 08:26:50|11011.7|11008.9|11012.7|11009.9|11014.2|11011.4|11010.8|11008|39
1655800020000|2022-06-21 08:27:00|11012.2|11009.4|11015.7|11012.9|11016.2|11013.4|11011.2|11008.4|23
1655800030000|2022-06-21 08:27:10|11015.8|11013|11016.7|11013.9|11020.1|11017.3|11015.8|11013|37
1655800040000|2022-06-21 08:27:20|11016.2|11013.4|11014.8|11012|11016.7|11013.9|11014.8|11012|17
1655800050000|2022-06-21 08:27:30|11014.7|11011.9|11013.7|11010.9|11015.2|11012.4|11012.7|11008.9|10
1655800060000|2022-06-21 08:27:40|11012.7|11009.9|11015.2|11012.4|11015.7|11012.9|11012.7|11009.9|12
1655800070000|2022-06-21 08:27:50|11014.8|11012|11012.2|11009.4|11015.1|11012.3|11012.2|11009.4|122
1655800080000|2022-06-21 08:28:00|11010.2|11007.4|11017.2|11014.4|11017.7|11014.9|11008.2|11005.4|123
1655800090000|2022-06-21 08:28:10|11017.7|11014.9|11016.7|11013.9|11018.7|11015.9|11016.2|11013.4|46
1655800100000|2022-06-21 08:28:20|11016.2|11013.4|11013.8|11011|11017.2|11014.4|11013.7|11010.9|19
1655800110000|2022-06-21 08:28:30|11013.7|11010.9|11015.7|11012.9|11017.6|11014.8|11013.7|11010.9|18
1655800120000|2022-06-21 08:28:40|11015.3|11012.5|11015.7|11012.9|11016.7|11013.9|11013.2|11010.4|14
1655800130000|2022-06-21 08:28:50|11015.2|11012.4|11015.7|11012.9|11017.7|11014.9|11014.2|11011.4|52
1655800140000|2022-06-21 08:29:00|11016.1|11013.3|11016.7|11013.9|11016.7|11013.9|11013.2|11010.4|36
1655800150000|2022-06-21 08:29:10|11016.3|11013.5|11016.3|11013.5|11017.6|11014.8|11015.2|11012.4|38
1655800160000|2022-06-21 08:29:20|11015.8|11013|11021.2|11018.4|11022.1|11019.3|11015.8|11013|81
1655800170000|2022-06-21 08:29:30|11020.7|11017.9|11020.6|11017.8|11022.2|11019.4|11020.2|11017.4|44
1655800180000|2022-06-21 08:29:40|11020.7|11017.9|11018.2|11015.4|11020.7|11017.9|11017.2|11014.4|49
1655800190000|2022-06-21 08:29:50|11017.8|11015|11019.7|11016.9|11020.9|11018|11016.7|11013.9|67
1655800200000|2022-06-21 08:30:00|11020.6|11017.8|11021.2|11018.4|11023.2|11020.4|11018.2|11015.4|82
1655800210000|2022-06-21 08:30:10|11020.8|11018|11022.2|11019.4|11022.7|11019.9|11020.1|11017.3|32
1655800220000|2022-06-21 08:30:20|11021.3|11018.5|11021.7|11018.9|11022.2|11019.4|11021.2|11018.4|28
1655800230000|2022-06-21 08:30:30|11021.2|11018.4|11023.6|11020.8|11025.2|11022.4|11021.2|11018.4|139
1655800240000|2022-06-21 08:30:40|11023.2|11020.4|11024.9|11022.1|11025.9|11023.1|11020.7|11017.9|161
1655800250000|2022-06-21 08:30:50|11024.5|11021.7|11022.4|11019.6|11024.5|11021.7|11021.2|11018.4|24
1655800260000|2022-06-21 08:31:00|11022.9|11020.1|11024.4|11021.6|11025.9|11023.1|11020.4|11017.6|53
1655800270000|2022-06-21 08:31:10|11024|11021.2|11024.9|11022.1|11025.9|11023.1|11021.5|11018.7|43
1655800280000|2022-06-21 08:31:20|11025.9|11023.1|11026|11023.2|11027.4|11024.6|11025.5|11022.7|59
1655800290000|2022-06-21 08:31:30|11025.6|11022.8|11023.1|11020.3|11025.6|11022.8|11022.6|11019.8|23
1655800300000|2022-06-21 08:31:40|11022.6|11019.8|11028.1|11025.3|11029.1|11026.3|11021.6|11018.8|47
1655800310000|2022-06-21 08:31:50|11027.2|11024.4|11022.6|11019.8|11028.1|11025.3|11022.6|11019.8|30
1655800320000|2022-06-21 08:32:00|11023|11020.2|11024.6|11021.8|11025.1|11022.3|11021.6|11018.8|24
1655800330000|2022-06-21 08:32:10|11024.1|11021.3|11022.1|11019.3|11024.6|11021.8|11020.6|11017.8|23
1655800340000|2022-06-21 08:32:20|11021.6|11018.8|11012.7|11009.9|11022.1|11019.3|11011.7|11008.8|67
1655800350000|2022-06-21 08:32:30|11013.2|11010.4|11015.7|11012.9|11015.7|11012.9|11013.2|11010.4|12
1655800360000|2022-06-21 08:32:40|11016.1|11013.3|11015.7|11012.9|11016.7|11013.9|11014.2|11011.4|23
1655800370000|2022-06-21 08:32:50|11016.2|11013.4|11016.2|11013.4|11016.2|11013.4|11016.2|11013.4|1
1655800380000|2022-06-21 08:33:00|11017.1|11014.3|11017.7|11014.9|11018.2|11015.4|11016.7|11013.9|3
1655800390000|2022-06-21 08:33:10|11017.6|11014.8|11017.8|11015|11018.1|11015.3|11017.2|11014.4|3
1655800400000|2022-06-21 08:33:20|11017.7|11014.9|11016.7|11013.9|11018|11015.2|11015.2|11012.4|42
1655800410000|2022-06-21 08:33:30|11017.2|11014.4|11016.2|11013.4|11017.7|11014.9|11014.7|11011.9|18
1655800420000|2022-06-21 08:33:40|11016.6|11013.8|11016.7|11013.9|11017.2|11014.4|11014.2|11011.4|21
1655800430000|2022-06-21 08:33:50|11016.2|11013.4|11014.7|11011.9|11016.7|11013.9|11014.2|11011.4|37
1655800440000|2022-06-21 08:34:00|11014.3|11011.5|11016.2|11013.4|11016.2|11013.4|11014.2|11011.4|13
1655800450000|2022-06-21 08:34:10|11015.7|11012.9|11017.2|11014.4|11017.2|11014.4|11015.7|11012.9|7
1655800460000|2022-06-21 08:34:20|11016.7|11013.9|11016.7|11013.9|11018.7|11015.9|11016.3|11013.5|28
1655800470000|2022-06-21 08:34:30|11017.2|11014.4|11017.2|11014.4|11017.2|11014.4|11016.2|11013.4|13
1655800480000|2022-06-21 08:34:40|11016.7|11013.9|11016.7|11013.9|11019.2|11016.4|11015.2|11012.4|38
1655800490000|2022-06-21 08:34:50|11016.2|11013.4|11014.7|11011.9|11016.7|11013.9|11014.7|11011.9|4
1655800500000|2022-06-21 08:35:00|11015.2|11012.4|11005.3|11002.5|11015.2|11012.4|11003.3|11000.5|82
1655800510000|2022-06-21 08:35:10|11004.8|11002|10996.9|10994.1|11004.8|11002|10996.9|10994.1|75
1655800520000|2022-06-21 08:35:20|10997.3|10994.5|10998.9|10996.1|10998.9|10996.1|10996.3|10993.5|27
1655800530000|2022-06-21 08:35:30|10999.3|10996.5|10987|10984.2|10999.3|10996.5|10986.5|10983.7|99
1655800540000|2022-06-21 08:35:40|10987.5|10984.7|10988.1|10985.3|10989.3|10986.5|10984.5|10981.7|100
1655800550000|2022-06-21 08:35:50|10988.6|10985.8|10988|10985.2|10990.1|10987.3|10987.1|10984.3|39
1655800560000|2022-06-21 08:36:00|10987.6|10984.8|10987.6|10984.8|10987.6|10984.8|10985|10982.2|29
1655800570000|2022-06-21 08:36:10|10988|10985.2|10982.2|10979.4|10988|10985.2|10977.2|10974.4|72
1655800580000|2022-06-21 08:36:20|10982.7|10979.9|10984.2|10981.4|10985.1|10982.3|10982.2|10979.4|52
1655800590000|2022-06-21 08:36:30|10982|10979.2|10979.2|10976.4|10982|10979.2|10977.9|10975.1|73
1655800600000|2022-06-21 08:36:40|10978.7|10975.9|10981.2|10978.4|10981.7|10978.9|10978.3|10975.5|56
1655800610000|2022-06-21 08:36:50|10981.7|10978.9|10978.8|10976|10981.7|10978.9|10978.3|10975.5|27
1655800620000|2022-06-21 08:37:00|10978.7|10975.9|10978.3|10975.5|10979.2|10976.4|10977.7|10974.9|31
1655800630000|2022-06-21 08:37:10|10977.9|10975.1|10980.2|10977.4|10981.6|10978.8|10977.7|10974.9|31
1655800640000|2022-06-21 08:37:20|10980.6|10977.8|10978.2|10975.4|10981.6|10978.8|10978|10975.2|19
1655800650000|2022-06-21 08:37:30|10977.7|10974.9|10978.7|10975.9|10978.7|10975.9|10974.8|10972|27
1655800660000|2022-06-21 08:37:40|10979.1|10976.3|10978.2|10975.4|10980.4|10977.4|10976.9|10974.1|47
1655800670000|2022-06-21 08:37:50|10978.6|10975.8|10978.2|10975.4|10979.2|10976.4|10977.3|10974.5|9
1655800680000|2022-06-21 08:38:00|10978.7|10975.9|10978.7|10975.9|10979.2|10976.4|10977.8|10975|11
1655800690000|2022-06-21 08:38:10|10978.3|10975.5|10977.2|10974.4|10978.3|10975.5|10975.8|10973|6
1655800700000|2022-06-21 08:38:20|10976.8|10974|10977.2|10974.4|10977.4|10974.5|10973.7|10970.9|23
1655800710000|2022-06-21 08:38:30|10977.7|10974.9|10977.2|10974.4|10977.7|10974.9|10975.8|10973|5
1655800720000|2022-06-21 08:38:40|10977.6|10974.8|10976.6|10973.8|10977.6|10974.8|10976.2|10973.4|15
1655800730000|2022-06-21 08:38:50|10976.2|10973.4|10978.1|10975.3|10980.4|10977.1|10975.7|10972.9|38
1655800740000|2022-06-21 08:39:00|10978.2|10975.4|10978.2|10975.4|10979.6|10976.8|10977.2|10974.4|29
1655800750000|2022-06-21 08:39:10|10978.3|10975.5|10977.7|10974.9|10978.6|10975.8|10977.2|10974.4|8
1655800760000|2022-06-21 08:39:20|10977.2|10974.4|10978.1|10975.3|10978.1|10975.3|10976.4|10973.6|9
1655800770000|2022-06-21 08:39:30|10978.2|10975.4|10974.2|10971.4|10978.7|10975.9|10973.8|10971|13
1655800780000|2022-06-21 08:39:40|10973.8|10971|10964.3|10961.5|10974.2|10971.4|10963.5|10960.7|137
1655800790000|2022-06-21 08:39:50|10964.4|10961.6|10967.3|10964.5|10969.4|10966.4|10964.3|10961.5|31
1655800800000|2022-06-21 08:40:00|10967.2|10964.4|10967.2|10964.4|10967.7|10964.9|10965.3|10962.4|18
1655800810000|2022-06-21 08:40:10|10967.1|10964.3|10972.2|10969.4|10972.3|10969.5|10963.8|10961|29
1655800820000|2022-06-21 08:40:20|10972.3|10969.5|10973.3|10970.5|10975.2|10972.4|10971.3|10968.5|30
1655800830000|2022-06-21 08:40:30|10972.8|10970|10974.3|10971.5|10975.2|10972.4|10970.9|10968.1|26
1655800840000|2022-06-21 08:40:40|10974.7|10971.9|10977.7|10974.9|10978.2|10975.4|10974.3|10971.5|17
1655800850000|2022-06-21 08:40:50|10977.2|10974.4|10978.2|10975.4|10978.2|10975.4|10975.8|10973|20
1655800860000|2022-06-21 08:41:00|10978.6|10975.8|10982.7|10979.9|10983.7|10980.9|10978.6|10975.8|56
1655800870000|2022-06-21 08:41:10|10982.2|10979.4|10984.1|10981.3|10984.1|10981.3|10982.1|10979.3|25
1655800880000|2022-06-21 08:41:20|10984.6|10981.8|10986.1|10983.3|10987.1|10984.3|10983.2|10980.4|30
1655800890000|2022-06-21 08:41:30|10986.5|10983.7|10987.1|10984.3|10987.6|10984.8|10986|10983.1|14
1655800900000|2022-06-21 08:41:40|10988.4|10985.6|10987.1|10984.3|10988.4|10985.6|10987|10984.2|31
1655800910000|2022-06-21 08:41:50|10986.6|10983.8|10988.9|10986.1|10990|10986.2|10986.1|10983.3|12
1655800920000|2022-06-21 08:42:00|10990.4|10987.6|10986.9|10984.1|10990.4|10987.6|10986.4|10983.6|14
1655800930000|2022-06-21 08:42:10|10987.9|10985.1|10987|10984.2|10989.9|10987.1|10986.9|10984.1|20
1655800940000|2022-06-21 08:42:20|10987.3|10984.5|10987.9|10985.1|10989.3|10986.5|10986.5|10983.7|12
1655800950000|2022-06-21 08:42:30|10986.4|10983.6|10985.9|10983.1|10986.9|10984.1|10985.9|10983.1|6
1655800960000|2022-06-21 08:42:40|10986.1|10983.3|10999.4|10996.6|10999.9|10997.1|10986.1|10983.3|68
1655800970000|2022-06-21 08:42:50|10999|10996.2|11002|10999.2|11003.3|11000.5|10997.9|10995.1|53
1655800980000|2022-06-21 08:43:00|11001.9|10999.1|11002.4|10999.6|11004.9|11002.1|11001.5|10998.7|29
1655800990000|2022-06-21 08:43:10|11001.9|10999.1|11001.8|10999|11002.3|10999.5|11000.5|10997.7|30
1655801000000|2022-06-21 08:43:20|11001.4|10998.6|10997.8|10995|11001.4|10998.6|10997.3|10994.5|70
1655801010000|2022-06-21 08:43:30|10996.3|10993.5|10997.3|10994.5|10998.2|10995.4|10995.3|10992.5|28
1655801020000|2022-06-21 08:43:40|10998.3|10995.5|10993|10990.2|10998.8|10996|10992.9|10990.1|53
1655801030000|2022-06-21 08:43:50|10992.4|10989.6|10991.8|10989|10993.3|10990.5|10989.9|10987.1|44
1655801040000|2022-06-21 08:44:00|10991.3|10988.5|10993.3|10990.5|10993.3|10990.5|10990.9|10988.1|19
1655801050000|2022-06-21 08:44:10|10993.7|10990.9|10991.8|10989|10993.8|10991|10991.8|10989|3
1655801060000|2022-06-21 08:44:20|10991.3|10988.5|10989.8|10987|10991.7|10988.9|10989.7|10986.9|20
1655801070000|2022-06-21 08:44:30|10990.3|10987.5|10991.8|10989|10992.3|10989.5|10990.3|10987.5|6
1655801080000|2022-06-21 08:44:40|10992.6|10989.8|10997.8|10995|10999.3|10996.5|10992.6|10989.8|9
1655801090000|2022-06-21 08:44:50|10997.3|10994.5|10994.8|10992|10997.3|10994.5|10993.3|10990.5|15
1655801100000|2022-06-21 08:45:00|10994.3|10991.5|10989.9|10987.1|10995.8|10993|10989.9|10987.1|14
1655801110000|2022-06-21 08:45:10|10989.5|10986.7|10991.9|10989.1|10991.9|10989.1|10989.4|10986.6|4
1655801120000|2022-06-21 08:45:20|10991.5|10988.7|10990.9|10988.1|10993.8|10991|10990.9|10988.1|11
1655801130000|2022-06-21 08:45:30|10991.9|10989.1|10990.9|10988.1|10992.4|10989.6|10989.4|10986.6|8
1655801140000|2022-06-21 08:45:40|10990|10987.2|10989.9|10987.1|10993.4|10990.6|10988.4|10985.6|99
1655801150000|2022-06-21 08:45:50|10990|10987.2|10990.9|10988.1|10991.9|10989.1|10990|10987.2|6
1655801160000|2022-06-21 08:46:00|10991.4|10988.6|10991.4|10988.6|10992.4|10989.6|10991.4|10988.6|9
1655801170000|2022-06-21 08:46:10|10990.9|10988.1|10992.4|10989.6|10992.4|10989.6|10990.9|10988.1|8
1655801180000|2022-06-21 08:46:20|10993.3|10990.5|10996.9|10994.1|10996.9|10994.1|10993.3|10990.5|5
1655801190000|2022-06-21 08:46:30|10996.5|10993.7|10999|10996.2|10999.9|10997.1|10995.5|10992.7|12
1655801200000|2022-06-21 08:46:40|10998.9|10996.1|10998.9|10996.1|10999.9|10997.1|10998.9|10996.1|2
1655801210000|2022-06-21 08:46:50|10998.5|10995.7|10998.9|10996.1|10999.4|10996.6|10998.4|10995.6|4
1655801220000|2022-06-21 08:47:00|10999|10996.2|11001.9|10999.1|11002.9|11000.1|10997.9|10995.1|30
1655801230000|2022-06-21 08:47:10|11001.4|10998.6|11003|11000.2|11003.9|11001.1|11000.4|10997.6|23
1655801240000|2022-06-21 08:47:20|11002.9|11000.1|11001.1|10998.3|11003.3|11000.5|11001.1|10998.3|12
1655801250000|2022-06-21 08:47:30|11000.9|10998.1|11002|10999.2|11002.4|10999.6|10999.4|10996.6|15
1655801260000|2022-06-21 08:47:40|11002.3|10999.5|11006.4|11003.6|11007.4|11004.6|11002|10999.2|56
1655801270000|2022-06-21 08:47:50|11004.9|11002.1|11010.5|11007.7|11010.9|11008.1|11004.9|11002.1|22
1655801280000|2022-06-21 08:48:00|11010.4|11007.6|11008.4|11005.6|11010.4|11007.6|11007.4|11004.6|16
1655801290000|2022-06-21 08:48:10|11008.8|11006|11008.9|11006.1|11009.4|11006.6|11006.9|11004.1|10
1655801300000|2022-06-21 08:48:20|11008.5|11005.7|11013.8|11011|11014.8|11012|11008.5|11005.7|72
1655801310000|2022-06-21 08:48:30|11014.2|11011.4|11014.8|11012|11016.2|11013.4|11013.8|11011|21
1655801320000|2022-06-21 08:48:40|11015.2|11012.4|11009.7|11006.9|11015.3|11012.5|11009.2|11006.4|25
1655801330000|2022-06-21 08:48:50|11009.6|11006.8|11007.7|11004.9|11010.7|11007.9|11007.7|11004.9|28
1655801340000|2022-06-21 08:49:00|11007.2|11004.4|11008.2|11005.4|11008.7|11005.9|11006.4|11003.6|17
1655801350000|2022-06-21 08:49:10|11007|11004.2|11005.9|11003.1|11008.2|11005.4|11005.3|11002.5|14
1655801360000|2022-06-21 08:49:20|11006.3|11003.5|11005.9|11003.1|11006.3|11003.5|11004.5|11001.7|12
1655801370000|2022-06-21 08:49:30|11005.4|11002.6|11005.7|11002.9|11005.8|11003|11001.9|10999.1|15
1655801380000|2022-06-21 08:49:40|11004.8|11002|11002.2|10999.4|11005.2|11002.4|11001.7|10998.9|23
1655801390000|2022-06-21 08:49:50|11003.2|11000.4|11003.2|11000.4|11005.2|11002.4|11002.7|10999.9|13
1655801400000|2022-06-21 08:50:00|11002.8|11000|11003.2|11000.4|11003.8|11001|11001.7|10998.9|13
1655801410000|2022-06-21 08:50:10|11003.7|11000.9|11002.9|11000.1|11003.9|11000.9|10998.9|10996.1|36
1655801420000|2022-06-21 08:50:20|11002.4|10999.6|11001.9|10999.1|11003.3|11000.5|11001.9|10999.1|8
1655801430000|2022-06-21 08:50:30|11000.9|10998.1|11002.4|10999.6|11002.4|10999.6|10995.4|10992.6|36
1655801440000|2022-06-21 08:50:40|11002.9|11000.1|11003.4|11000.6|11005.9|11003.1|11002.9|11000.1|22
1655801450000|2022-06-21 08:50:50|11001.4|10998.6|11000.9|10998.1|11001.9|10999.1|10999.9|10997.1|23
1655801460000|2022-06-21 08:51:00|11000.4|10997.6|11000.4|10997.6|11001.9|10999.1|10999.9|10997.1|5
1655801470000|2022-06-21 08:51:10|11000.8|10998|11002.4|10999.6|11003.2|11000.4|11000.4|10997.6|6
1655801480000|2022-06-21 08:51:20|11002.9|11000.1|11001.4|10998.6|11006|11003.2|11001.4|10998.6|15
1655801490000|2022-06-21 08:51:30|11000.9|10998.1|11003.4|11000.6|11004.4|11001.6|11000.4|10997.6|8
1655801500000|2022-06-21 08:51:40|11002.9|11000.1|11003.8|11001|11003.8|11001|11002.9|11000.1|7
1655801510000|2022-06-21 08:51:50|11003.4|11000.6|11002.3|10999.5|11003.4|11000.6|11001.8|10999|20
1655801520000|2022-06-21 08:52:00|11001.9|10999.1|11002.7|10999.9|11004.2|11001.4|11000.7|10997.9|27
1655801530000|2022-06-21 08:52:10|11003.7|11000.9|11005.7|11002.9|11007.2|11004.4|11003.7|11000.9|5
1655801540000|2022-06-21 08:52:20|11006.2|11003.4|11000.7|10997.9|11006.3|11003.5|11000.5|10997.7|12
1655801550000|2022-06-21 08:52:30|11001.2|10998.4|11002.7|10999.9|11002.7|10999.9|11001.2|10998.4|4
1655801560000|2022-06-21 08:52:40|11002.8|11000|11004.7|11001.9|11004.7|11001.9|11002.2|10999.4|10
1655801570000|2022-06-21 08:52:50|11003.4|11000.6|11008.2|11005.4|11008.7|11005.9|11003.4|11000.6|13
1655801580000|2022-06-21 08:53:00|11008.7|11005.9|11007.7|11004.9|11010.7|11007.9|11007.2|11004.4|21
1655801590000|2022-06-21 08:53:10|11007.3|11004.5|11008.7|11005.9|11008.7|11005.9|11007.2|11004.4|6
1655801600000|2022-06-21 08:53:20|11008.3|11005.5|11006.7|11003.9|11008.3|11005.5|11006.7|11003.9|12
1655801610000|2022-06-21 08:53:30|11005.9|11003.1|11005.7|11002.9|11006.8|11003.1|11005.7|11002.8|0
1655801620000|2022-06-21 08:53:40|11005.3|11002.5|11006.7|11003.9|11006.7|11003.9|11004.4|11001.6|9
1655801630000|2022-06-21 08:53:50|11007.2|11004.4|11010.7|11007.9|11012.5|11009.7|11006.7|11003.9|15
1655801640000|2022-06-21 08:54:00|11009.9|11007.1|11010.8|11008|11013.2|11010.4|11009.7|11006.9|13
1655801650000|2022-06-21 08:54:10|11011.2|11008.4|11010.3|11007.5|11011.2|11008.4|11010.3|11007.5|4
1655801660000|2022-06-21 08:54:20|11010.2|11007.4|11009.7|11006.9|11011.8|11008.4|11008.7|11005.8|10
1655801670000|2022-06-21 08:54:30|11010.6|11007.8|11010.7|11007.9|11011.2|11008.4|11010.2|11007.4|7
1655801680000|2022-06-21 08:54:40|11011.2|11008.4|11010.7|11007.9|11011.7|11008.9|11010.7|11007.9|3
1655801690000|2022-06-21 08:54:50|11011.8|11007.8|11014.7|11011.9|11015.2|11012.4|11011.2|11007.8|13
1655801700000|2022-06-21 08:55:00|11015.2|11012.4|11012.7|11009.9|11015.2|11012.4|11012.7|11009.9|3
1655801710000|2022-06-21 08:55:10|11011.9|11009.1|11013.7|11010.9|11013.7|11010.9|11011.2|11008.4|18
1655801720000|2022-06-21 08:55:20|11014.1|11011.3|11015.2|11012.4|11017.4|11014.6|11012.7|11009.9|32
1655801730000|2022-06-21 08:55:30|11015.6|11012.8|11019.1|11016.3|11019.1|11016.3|11015.6|11012.8|49
1655801740000|2022-06-21 08:55:40|11018.6|11015.8|11017.9|11015.1|11020.1|11017.3|11017.9|11015.1|107
1655801750000|2022-06-21 08:55:50|11017.6|11014.8|11018.1|11015.3|11019|11016.2|11016|11012.6|69
1655801760000|2022-06-21 08:56:00|11018.6|11015.8|11018.1|11015.3|11019.1|11016.3|11018.1|11015.3|14
1655801770000|2022-06-21 08:56:10|11017.1|11014.3|11018.6|11015.8|11019.1|11016.3|11014.1|11011.3|46
1655801780000|2022-06-21 08:56:20|11017.7|11014.9|11017.6|11014.8|11018.6|11015.8|11017.1|11014.3|12
1655801790000|2022-06-21 08:56:30|11017.2|11014.4|11016.6|11013.8|11017.2|11014.4|11016.6|11013.8|5
1655801800000|2022-06-21 08:56:40|11017.1|11014.3|11013.1|11010.3|11017.5|11014.7|11013.1|11010.3|17
1655801810000|2022-06-21 08:56:50|11012.1|11009.3|11010.6|11007.8|11013.7|11010.8|11010.6|11007.8|10
1655801820000|2022-06-21 08:57:00|11010.1|11007.3|11012.6|11009.8|11013.1|11010.3|11010.1|11007.3|18
1655801840000|2022-06-21 08:57:20|11013.1|11010.3|11008.6|11005.8|11013.1|11010.3|11008.1|11005.3|12
1655801850000|2022-06-21 08:57:30|11009|11006.2|11012.1|11009.3|11016.1|11013.3|11008.1|11005.3|232
1655801860000|2022-06-21 08:57:40|11012.9|11010.1|11013.1|11010.3|11015|11012.2|11011.6|11008.8|351
1655801870000|2022-06-21 08:57:50|11014|11011.2|11015.1|11012.3|11016.1|11013.3|11013.1|11010.3|20
1655801880000|2022-06-21 08:58:00|11015.6|11012.8|11015.6|11012.8|11019.1|11016.3|11015.1|11012.3|92
1655801890000|2022-06-21 08:58:10|11016.1|11013.3|11016.1|11013.3|11016.1|11013.3|11009.1|11006.3|96
1655801900000|2022-06-21 08:58:20|11013.5|11010.7|11008.6|11005.8|11013.5|11010.7|11008.1|11005.3|86
1655801910000|2022-06-21 08:58:30|11007.1|11004.3|11003|11000.2|11007.1|11004.3|11002.2|10999.4|38
1655801920000|2022-06-21 08:58:40|11002.6|10999.8|11001.6|10998.8|11003.1|11000.3|10999.8|10997|37
1655801930000|2022-06-21 08:58:50|11002.1|10999.3|11005.1|11002.3|11005.1|11002.3|11000.1|10997.3|16
1655801940000|2022-06-21 08:59:00|11005.6|11002.8|11007.6|11004.8|11007.6|11004.8|11004.1|11001.3|7
1655801950000|2022-06-21 08:59:10|11005.7|11001.7|11003.1|11000.3|11005.7|11001.8|11001.1|10998.3|38
1655801960000|2022-06-21 08:59:20|11003.6|11000.8|10999.3|10996.5|11003.7|11000.9|10999.3|10996.5|14
1655801970000|2022-06-21 08:59:30|10998.8|10996|11003.7|11000.9|11004.2|11001.4|10998.3|10995.5|36
1655801980000|2022-06-21 08:59:40|11004.2|11001.4|11003.6|11000.8|11004.2|11001.4|11003.6|11000.8|4
1655801990000|2022-06-21 08:59:50|11003.7|11000.9|11003.6|11000.8|11005.1|11002.3|11002.6|10999.8|11
1655802000000|2022-06-21 09:00:00|11003.7|11000.9|11008.1|11005.3|11009.1|11006.3|11003.7|11000.9|32
1655802010000|2022-06-21 09:00:10|11007.6|11004.8|11012.1|11009.3|11013.5|11010.7|11006.6|11003.8|30
1655802020000|2022-06-21 09:00:20|11011.6|11008.8|11011.6|11008.8|11014|11011.2|11011.1|11008.3|22
1655802030000|2022-06-21 09:00:30|11010.7|11007.9|11013.1|11010.3|11013.6|11010.8|11007.1|11004.3|109
1655802040000|2022-06-21 09:00:40|11013.5|11010.7|11011.6|11008.8|11013.6|11010.8|11011.6|11008.8|3
1655802050000|2022-06-21 09:00:50|11010.7|11007.9|11008.6|11005.8|11010.7|11007.9|11008.6|11005.8|18
1655802060000|2022-06-21 09:01:00|11009.1|11006.3|11004.6|11001.8|11009.1|11006.3|11004.2|11001.4|52
1655802070000|2022-06-21 09:01:10|11004.2|11001.4|11003.6|11000.8|11007.1|11004.3|11003.6|11000.8|12
1655802080000|2022-06-21 09:01:20|11004.1|11001.3|11004.1|11001.3|11004.1|11001.3|11003.6|11000.8|3
1655802090000|2022-06-21 09:01:30|11003.6|11000.8|10996.7|10993.9|11003.6|11000.8|10996.3|10993.5|35
1655802100000|2022-06-21 09:01:40|10997.2|10994.4|10999.7|10996.9|11000.7|10997.9|10996.7|10993.9|22
1655802110000|2022-06-21 09:01:50|10998.8|10996|10996.7|10993.9|10998.8|10996|10994.2|10991.4|24
1655802120000|2022-06-21 09:02:00|10995.8|10993|10996.7|10993.9|10998.7|10995.9|10995.7|10992.9|19
1655802130000|2022-06-21 09:02:10|10997.7|10994.9|10997.7|10994.9|10998.6|10995.8|10996.7|10993.9|8
1655802140000|2022-06-21 09:02:20|10997.3|10994.5|10995.7|10992.9|10997.7|10994.9|10995.7|10992.7|4
1655802150000|2022-06-21 09:02:30|10995.3|10992.5|10992.2|10989.4|10995.3|10992.5|10991.2|10988.4|13
1655802160000|2022-06-21 09:02:40|10992.7|10989.9|10992.7|10989.9|10992.7|10989.9|10991.7|10988.9|5
1655802170000|2022-06-21 09:02:50|10991.7|10988.9|11002.6|10999.8|11002.6|10999.8|10991.2|10988.3|40
1655802180000|2022-06-21 09:03:00|11004.2|11001.4|11006.5|11003.7|11009|11006.2|11004.2|11001.4|29
1655802190000|2022-06-21 09:03:10|11005.7|11002.9|11003|11000.2|11005.7|11002.9|11001.5|10998.7|13
1655802200000|2022-06-21 09:03:20|11002.6|10999.8|11000.7|10997.9|11002.6|10999.8|11000.5|10997.7|9
1655802210000|2022-06-21 09:03:30|11000.5|10997.7|10998.5|10995.7|11000.5|10997.7|10997.5|10994.7|7
1655802220000|2022-06-21 09:03:40|10998|10995.2|10997|10994.2|10998.5|10995.7|10993.5|10990.7|18
1655802230000|2022-06-21 09:03:50|10996.2|10993.4|10995|10992.2|10996.2|10993.4|10995|10992.2|2
1655802240000|2022-06-21 09:04:00|10994.1|10991.3|10997.5|10994.7|10998.5|10995.7|10993.5|10990.6|20
1655802250000|2022-06-21 09:04:10|10997.1|10994.3|10997|10994.2|10998|10995.2|10995.7|10992.9|15
1655802260000|2022-06-21 09:04:20|10997.5|10994.7|10995.5|10992.7|10997.5|10994.7|10995|10992.2|8
1655802270000|2022-06-21 09:04:30|10995|10992.2|10983.7|10980.9|10995|10992.2|10983.7|10980.9|61
1655802280000|2022-06-21 09:04:40|10984.6|10981.8|10989.2|10986.4|10990|10987.2|10984.2|10981.4|17
1655802290000|2022-06-21 09:04:50|10988.7|10985.9|10992.7|10989.9|10992.7|10989.9|10988.7|10985.9|12
1655802300000|2022-06-21 09:05:00|10992.8|10988.8|10993|10990.2|10993.5|10990.7|10991.6|10988.8|15
1655802310000|2022-06-21 09:05:10|10992.3|10989.5|10989.2|10986.4|10992.3|10989.5|10989.2|10986.4|20
1655802320000|2022-06-21 09:05:20|10988.7|10985.9|10988.2|10985.4|10989.6|10986.8|10987.7|10984.9|7
1655802330000|2022-06-21 09:05:30|10988.6|10985.8|10988.7|10985.9|10989.2|10986.4|10988.2|10985.4|4
1655802340000|2022-06-21 09:05:40|10988.2|10985.4|10989.2|10986.4|10989.2|10986.4|10988.2|10985.4|2
1655802350000|2022-06-21 09:05:50|10988.3|10985.5|10984.7|10981.9|10988.3|10985.5|10983.2|10980.4|26
1655802360000|2022-06-21 09:06:00|10984.6|10981.8|10989.7|10986.9|10990.7|10987.9|10984.2|10981.4|30
1655802370000|2022-06-21 09:06:10|10991|10988.2|10992.7|10989.9|10993.2|10990.4|10991|10988.2|15
1655802380000|2022-06-21 09:06:20|10993.2|10990.4|10996.7|10993.9|10996.7|10993.9|10992.7|10989.9|11
1655802390000|2022-06-21 09:06:30|10997.7|10993.7|10996.7|10993.9|10999|10996.2|10996.7|10993.7|10
1655802410000|2022-06-21 09:06:50|10996.2|10993.4|11001.5|10998.7|11002.6|10999.2|10996.2|10993.4|35
1655802420000|2022-06-21 09:07:00|11000.7|10997.9|11005.5|11002.7|11006|11003.2|11000.5|10997.7|25
1655802430000|2022-06-21 09:07:10|11005.6|11001.6|11006.5|11003.7|11006.5|11003.7|11005|11001.6|9
1655802440000|2022-06-21 09:07:20|11006|11003.2|11004.6|11001.8|11006|11003.2|11003|11000.2|10
1655802450000|2022-06-21 09:07:30|11004.5|11001.7|11006.5|11003.7|11007.9|11005.1|11000.5|10997.7|42
1655802460000|2022-06-21 09:07:40|11006.1|11003.3|11000.7|10997.9|11006.1|11003.3|10999.5|10996.7|32
1655802470000|2022-06-21 09:07:50|11001.5|10998.7|11000.2|10997.4|11001.7|10998.9|10998.7|10995.9|8
1655802480000|2022-06-21 09:08:00|11001|10998.2|11002.6|10999.8|11003.7|11000.7|11000.6|10997.6|11
1655802490000|2022-06-21 09:08:10|11002.2|10999.4|11003.1|11000.3|11003.6|11000.8|11002.1|10999.3|3
1655802500000|2022-06-21 09:08:20|11002.7|10999.9|11003.1|11000.3|11003.6|11000.8|11002.2|10999.4|1
1655802510000|2022-06-21 09:08:30|11001.7|10998.9|10999.1|10996.3|11002.1|10999.3|10998.6|10995.8|7
1655802520000|2022-06-21 09:08:40|10998.7|10995.9|10997.7|10994.9|10999.2|10996.4|10997.7|10994.7|3
1655802530000|2022-06-21 09:08:50|10998.2|10995.4|11000.6|10997.8|11000.6|10997.8|10998.2|10995.4|4
1655802540000|2022-06-21 09:09:00|10999.6|10996.8|10998.7|10995.9|10999.6|10996.8|10998.7|10995.9|5
1655802550000|2022-06-21 09:09:10|10998.2|10995.4|10998.7|10995.9|10998.7|10995.9|10998.2|10995.4|1
1655802560000|2022-06-21 09:09:20|10998.2|10995.4|10998.7|10994.7|10999.1|10996.3|10997.7|10994.7|6
1655802570000|2022-06-21 09:09:30|10997.6|10994.8|10995.6|10992.8|10997.6|10994.8|10994.7|10991.7|10
1655802580000|2022-06-21 09:09:40|10996.5|10993.7|11002.9|11000.1|11002.9|11000.1|10996.5|10993.7|13
1655802590000|2022-06-21 09:09:50|11002.6|10999.8|11002.5|10999.7|11002.9|11000.1|11000.6|10997.8|4
1655802600000|2022-06-21 09:10:00|11001.6|10998.8|11003.1|11000.3|11004.6|11001.2|11001.6|10998.8|9
1655802610000|2022-06-21 09:10:10|11003.5|11000.7|11002.5|10998.5|11003.7|11000.7|11000.4|10996.6|11
1655802620000|2022-06-21 09:10:20|11002.6|10999.7|11002.1|10999.3|11003.6|11000.6|11002.1|10999.3|3
1655802630000|2022-06-21 09:10:30|11001.6|10998.8|11000.6|10997.8|11002.1|10999.3|10998.6|10995.8|14
1655802640000|2022-06-21 09:10:40|11000.1|10997.3|11002.6|10999.8|11003.6|11000.2|11000.1|10997.3|3
1655802650000|2022-06-21 09:10:50|11002.1|10999.3|11002.6|10999.8|11002.7|10999.8|11001.6|10998.7|6
1655802660000|2022-06-21 09:11:00|11003.1|11000.3|11010.6|11007.8|11012.6|11009.8|11002.2|10999.4|125
1655802670000|2022-06-21 09:11:10|11011.1|11008.3|11008.6|11005.8|11011.7|11008.8|11008.1|11004.7|30
1655802680000|2022-06-21 09:11:20|11008.2|11005.4|11009.6|11006.8|11010.1|11007.3|11008.1|11005.3|6
1655802690000|2022-06-21 09:11:30|11010.6|11007.8|11009.6|11006.8|11011.1|11008.3|11009.1|11006.3|12
1655802700000|2022-06-21 09:11:40|11010.1|11007.3|11008.6|11005.8|11010.6|11007.8|11007.1|11003.7|24
1655802710000|2022-06-21 09:11:50|11009.1|11006.3|11014|11011.2|11014|11011.2|11007.6|11004.8|74
1655802720000|2022-06-21 09:12:00|11014.9|11012.1|11012.1|11009.3|11015|11012.2|11012.1|11009.3|38
1655802730000|2022-06-21 09:12:10|11013|11010.2|11012.6|11009.8|11013.5|11010.7|11012.1|11009.3|10
1655802740000|2022-06-21 09:12:20|11013|11010.2|11015|11012.2|11015|11012.2|11013|11010.2|44
1655802750000|2022-06-21 09:12:30|11015.1|11012.3|11010.5|11007.7|11016|11013.2|11009|11006.2|40
1655802760000|2022-06-21 09:12:40|11010.1|11007.3|11008.1|11005.3|11010.7|11007.7|11008.1|11005.3|8
1655802770000|2022-06-21 09:12:50|11007.6|11004.8|11007.5|11004.7|11008.1|11005.3|11007.1|11004.3|4
1655802780000|2022-06-21 09:13:00|11006.6|11003.8|11007.5|11004.7|11007.6|11004.8|11006.1|11003.3|6
1655802790000|2022-06-21 09:13:10|11007.1|11004.3|11009.1|11006.3|11010|11007.2|11007.1|11004.3|8
1655802800000|2022-06-21 09:13:20|11009.5|11006.7|11010.5|11007.7|11011|11008.2|11009.5|11006.7|5
1655802810000|2022-06-21 09:13:30|11010.7|11006.7|11012.5|11009.7|11013.5|11010.7|11010.1|11006.7|23
1655802820000|2022-06-21 09:13:40|11013.4|11010.6|11014|11011.2|11014|11011.2|11012.9|11010.1|22
1655802830000|2022-06-21 09:13:50|11016.5|11012.5|11014.5|11011.7|11016.5|11013.6|11014.5|11011.7|20
1655802840000|2022-06-21 09:14:00|11013.5|11010.7|11013|11010.2|11017|11014.2|11013|11010.2|50
1655802850000|2022-06-21 09:14:10|11012|11009.2|11012.6|11009.8|11014|11011.2|11010.6|11007.8|14
1655802860000|2022-06-21 09:14:20|11012.1|11009.3|11013.6|11010.8|11014.5|11011.7|11012.1|11009.3|9
1655802870000|2022-06-21 09:14:30|11013.1|11010.3|11015.1|11012.3|11015.6|11012.8|11012.1|11009.3|18
1655802880000|2022-06-21 09:14:40|11014.6|11011.8|11016.6|11013.8|11017.1|11014.3|11014.6|11011.8|21
1655802890000|2022-06-21 09:14:50|11016.1|11013.3|11015.6|11012.8|11017.1|11014.3|11015.5|11012.7|10
1655802900000|2022-06-21 09:15:00|11016.8|11014|11013.6|11010.8|11018.1|11015.3|11012.1|11009.3|92
1655802910000|2022-06-21 09:15:10|11014.1|11011.3|11015.6|11012.8|11015.6|11012.8|11014.1|11011.3|129
1655802920000|2022-06-21 09:15:20|11015.2|11012.4|11017.1|11014.3|11020.1|11017.3|11015.1|11012.3|85
1655802930000|2022-06-21 09:15:30|11016.6|11013.8|11017.1|11014.3|11017.1|11014.3|11016.6|11013.8|11
1655802940000|2022-06-21 09:15:40|11016.6|11013.8|11012.6|11009.8|11016.6|11013.8|11011.6|11008.8|30
1655802950000|2022-06-21 09:15:50|11013.1|11010.3|11014.6|11011.8|11015.1|11012.3|11013.1|11010.3|5
1655802960000|2022-06-21 09:16:00|11014.2|11011.4|11017.5|11014.7|11019.9|11017.1|11014.2|11011.4|17
1655802970000|2022-06-21 09:16:10|11018|11015.2|11016|11013.2|11018|11015.2|11014.5|11011.7|27
1655802980000|2022-06-21 09:16:20|11015.6|11012.8|11017|11014.2|11017.9|11015.1|11014.5|11011.7|28
1655802990000|2022-06-21 09:16:30|11017.5|11014.7|11017.5|11014.7|11018|11015.2|11017.5|11014.7|5
1655803000000|2022-06-21 09:16:40|11016.5|11013.7|11016.5|11013.7|11017.4|11014.6|11015.5|11012.7|15
1655803010000|2022-06-21 09:16:50|11017.8|11015|11017|11014.2|11020|11017.2|11016|11013.2|36
1655803020000|2022-06-21 09:17:00|11017.5|11014.7|11020|11017.2|11020|11017.2|11017|11014.2|10
1655803030000|2022-06-21 09:17:10|11019.1|11016.3|11019.5|11016.7|11020|11017.2|11019|11016.2|10
1655803040000|2022-06-21 09:17:20|11019.1|11016.3|11018.5|11015.7|11019.1|11016.3|11017|11014.2|11
1655803050000|2022-06-21 09:17:30|11017.5|11014.7|11018|11015.2|11019.5|11016.7|11016|11013.2|51
1655803060000|2022-06-21 09:17:40|11017.6|11014.8|11015.7|11012.9|11020|11017.2|11015.2|11012.4|52
1655803070000|2022-06-21 09:17:50|11017.4|11014.6|11016.6|11013.8|11018|11015.2|11016.1|11013.3|30
1655803080000|2022-06-21 09:18:00|11016.1|11013.3|11017.7|11014.9|11018.6|11015.8|11016.1|11013.3|15
1655803090000|2022-06-21 09:18:10|11018.1|11015.3|11018.6|11015.8|11020|11017.2|11018.1|11015.3|55
1655803100000|2022-06-21 09:18:20|11018.1|11015.3|11017.6|11014.8|11019.5|11016.7|11016.6|11013.8|34
1655803110000|2022-06-21 09:18:30|11018.1|11015.3|11018.5|11015.7|11019.1|11016.3|11017.6|11014.8|8
1655803120000|2022-06-21 09:18:40|11018.6|11015.8|11017.6|11014.8|11019.6|11016.8|11017.2|11014.4|31
1655803130000|2022-06-21 09:18:50|11017.7|11014.9|11016.5|11013.7|11018.1|11015.3|11015.6|11012.8|37
1655803140000|2022-06-21 09:19:00|11016.6|11013.8|11017.1|11014.3|11017.7|11014.9|11016.6|11013.8|2
1655803150000|2022-06-21 09:19:10|11016.7|11013.9|11017.6|11014.8|11017.6|11014.8|11016.1|11013.3|10
1655803160000|2022-06-21 09:19:20|11017.2|11014.4|11019.1|11016.3|11019.1|11016.3|11016.1|11013.3|16
1655803170000|2022-06-21 09:19:30|11018.6|11015.8|11021.6|11018.8|11021.6|11018.8|11018.2|11015.4|97
1655803180000|2022-06-21 09:19:40|11022.1|11019.3|11019.1|11016.3|11022.1|11019.3|11018.5|11015.7|44
1655803190000|2022-06-21 09:19:50|11019.5|11016.7|11018.1|11015.3|11019.6|11016.8|11017.6|11014.8|8
1655803200000|2022-06-21 09:20:00|11018|11015.2|11014.5|11011.7|11018|11015.2|11012.6|11009.8|18
1655803210000|2022-06-21 09:20:10|11014.6|11011.8|11008.3|11005.5|11014.6|11011.8|11005.2|11002.4|51
1655803220000|2022-06-21 09:20:20|11007.8|11005|11008.8|11006|11009.2|11006.4|11005.7|11002.9|17
1655803230000|2022-06-21 09:20:30|11008.7|11005.9|11008.7|11005.9|11009.2|11006.4|11008.2|11005.4|9
1655803240000|2022-06-21 09:20:40|11009.6|11006.8|11009.7|11006.9|11011.2|11008.4|11009.2|11006.4|31
1655803250000|2022-06-21 09:20:50|11010.2|11007.4|11008.7|11005.9|11010.2|11007.4|11008.3|11005.5|7
1655803260000|2022-06-21 09:21:00|11008.3|11005.5|11007.7|11004.9|11008.7|11005.9|11005.2|11002.4|55
1655803270000|2022-06-21 09:21:10|11007.3|11004.5|11008.2|11005.4|11008.2|11005.4|11007.2|11004.4|0
1655803280000|2022-06-21 09:21:20|11008.7|11005.9|11019.8|11017|11021.8|11019|11008.7|11004.1|207
1655803290000|2022-06-21 09:21:30|11019.4|11016.6|11018.3|11015.5|11020.3|11017.5|11018.3|11015.3|6
1655803300000|2022-06-21 09:21:40|11018.4|11015.6|11022.3|11019.5|11022.3|11019.5|11018.3|11015.5|18
1655803310000|2022-06-21 09:21:50|11022.8|11020|11019.8|11017|11022.8|11020|11019.8|11017|19
1655803320000|2022-06-21 09:22:00|11019.4|11016.6|11016.3|11013.5|11020.3|11017.5|11016.3|11013.5|9
1655803330000|2022-06-21 09:22:10|11016.4|11013.6|11014.4|11011.6|11017.8|11015|11014.3|11011.5|11
1655803340000|2022-06-21 09:22:20|11014.9|11012.1|11009.4|11006.6|11016.5|11013.5|11009.4|11006.6|14
1655803350000|2022-06-21 09:22:30|11009|11006.2|11006.4|11003.6|11009|11006.2|11005.9|11003.1|11
1655803360000|2022-06-21 09:22:40|11006.8|11004|11007.9|11005.1|11007.9|11005.1|11006.8|11004|7
1655803370000|2022-06-21 09:22:50|11007.5|11004.7|11012.4|11009.6|11012.4|11009.6|11007.4|11004.6|18
1655803380000|2022-06-21 09:23:00|11012.9|11010.1|11015.4|11012.6|11016.4|11013.6|11012.4|11009.6|13
1655803390000|2022-06-21 09:23:10|11014.9|11012.1|11015.4|11012.6|11015.4|11012.6|11014.4|11011.6|4
1655803400000|2022-06-21 09:23:20|11015.5|11011.5|11015.4|11012.6|11015.5|11012.6|11013.4|11010.6|2
1655803410000|2022-06-21 09:23:30|11015|11012.2|11015.4|11012.6|11015.6|11012.6|11013.4|11010.6|3
1655803420000|2022-06-21 09:23:40|11016.4|11013.6|11017.4|11014.6|11017.5|11014.6|11015.9|11012.6|3
1655803430000|2022-06-21 09:23:50|11016.9|11014.1|11018.4|11015.6|11020.4|11017.6|11016.9|11014.1|29
1655803440000|2022-06-21 09:24:00|11019.3|11016.5|11018.4|11015.6|11019.4|11016.6|11018.1|11015.3|6
1655803450000|2022-06-21 09:24:10|11017.4|11014.6|11015.5|11012.7|11018.6|11015.6|11015.5|11012.5|1
1655803460000|2022-06-21 09:24:20|11016.4|11013.6|11014.4|11011.6|11017.4|11014.6|11014.4|11011.6|10
1655803470000|2022-06-21 09:24:30|11015.5|11011.5|11016.4|11013.6|11017.4|11014.6|11015.3|11011.5|5
1655803480000|2022-06-21 09:24:40|11017.4|11014.6|11018.4|11015.6|11018.5|11015.6|11016.4|11013.5|6
1655803490000|2022-06-21 09:24:50|11018|11015.2|11018.4|11015.6|11018.5|11015.6|11017.4|11014.5|4
1655803500000|2022-06-21 09:25:00|11018.9|11016.1|11020.4|11017.6|11021.4|11018.6|11018.4|11015.6|35
1655803510000|2022-06-21 09:25:10|11019.5|11016.7|11017.4|11014.6|11020.4|11017.6|11016.9|11014.1|5
1655803520000|2022-06-21 09:25:20|11016.9|11014.1|11016.9|11014.1|11016.9|11014.1|11015|11012.2|3
1655803530000|2022-06-21 09:25:30|11016.5|11013.7|11012.9|11010.1|11016.5|11013.7|11011.4|11008.6|11
1655803540000|2022-06-21 09:25:40|11013.4|11010.6|11013.4|11010.6|11013.9|11011.1|11011.9|11009.1|6
1655803550000|2022-06-21 09:25:50|11013.9|11011.1|11012.4|11009.6|11013.9|11011.1|11012.4|11009.6|1
1655803560000|2022-06-21 09:26:00|11012.9|11010.1|11017.4|11014.6|11017.9|11015.1|11011.9|11009.1|23
1655803570000|2022-06-21 09:26:10|11017.9|11015.1|11021.8|11019|11021.8|11019|11017.4|11014.6|16
1655803580000|2022-06-21 09:26:20|11021.4|11018.6|11021.3|11018.5|11022.7|11019.9|11020.8|11018|37
1655803590000|2022-06-21 09:26:30|11020.8|11018|11019.3|11016.5|11020.8|11018|11019.3|11016.5|14
1655803600000|2022-06-21 09:26:40|11019.8|11017|11020.3|11017.5|11020.3|11017.5|11017.4|11014.6|12
1655803610000|2022-06-21 09:26:50|11019.4|11016.6|11020.3|11017.5|11020.4|11017.5|11019.3|11015.5|3
1655803620000|2022-06-21 09:27:00|11019.9|11017.1|11021.3|11018.5|11021.3|11018.5|11019.3|11016.4|7
1655803630000|2022-06-21 09:27:10|11020.9|11018.1|11021.4|11018.6|11022.5|11019.5|11020.8|11018|5
1655803640000|2022-06-21 09:27:20|11021.8|11019|11021.3|11018.5|11021.8|11019|11020.8|11018|3
1655803650000|2022-06-21 09:27:30|11021.9|11019.1|11022.3|11019.5|11022.7|11019.9|11020.4|11017.6|24
1655803660000|2022-06-21 09:27:40|11021.4|11018.6|11022.9|11020.1|11022.9|11020.1|11021.4|11018.6|9
1655803670000|2022-06-21 09:27:50|11022.8|11020|11021.4|11018.6|11023.2|11020.4|11021.3|11018.5|24
1655803680000|2022-06-21 09:28:00|11021.3|11018.5|11024.3|11021.5|11024.7|11021.9|11021.3|11018.5|10
1655803690000|2022-06-21 09:28:10|11023.8|11021|11019.4|11016.6|11023.8|11021|11019.4|11016.6|11
1655803700000|2022-06-21 09:28:20|11019.9|11017.1|11020.4|11017.6|11022.4|11019.6|11019.4|11016.6|25
1655803710000|2022-06-21 09:28:30|11021.4|11017.4|11019.3|11016.5|11021.9|11019.1|11019|11016.2|2
1655803720000|2022-06-21 09:28:40|11017.5|11014.7|11018.4|11015.6|11020.6|11017.6|11017|11014.2|13
1655803730000|2022-06-21 09:28:50|11019.3|11016.5|11019.4|11016.6|11019.9|11017.1|11019|11016.2|9
1655803740000|2022-06-21 09:29:00|11019.3|11016.5|11018.4|11015.6|11019.4|11016.6|11017.9|11014.5|10
1655803750000|2022-06-21 09:29:10|11018.8|11016|11018.4|11015.6|11018.8|11016|11018.4|11015.6|0
1655803760000|2022-06-21 09:29:20|11018|11015.2|11019.3|11016.5|11019.3|11016.5|11017.9|11015.1|11
1655803770000|2022-06-21 09:29:30|11019.4|11016.6|11022.4|11019.6|11023.3|11020.5|11019.3|11016.5|36
1655803780000|2022-06-21 09:29:40|11021.9|11019.1|11020.4|11017.6|11021.9|11019.1|11020.4|11017.6|10
1655803790000|2022-06-21 09:29:50|11019.6|11016.8|11018.4|11015.6|11020.9|11018.1|11018.4|11015.6|12
1655803800000|2022-06-21 09:30:00|11019.4|11016.6|11019.4|11016.6|11022.4|11019.6|11017.9|11015.1|43
1655803810000|2022-06-21 09:30:10|11019|11016.2|11019.4|11016.6|11020.9|11018.1|11017.9|11015.1|19
1655803820000|2022-06-21 09:30:20|11020.3|11017.5|11022.3|11019.5|11022.4|11019.6|11017.9|11015.1|24
1655803830000|2022-06-21 09:30:30|11021.8|11019|11023.3|11020.5|11023.8|11021|11021.4|11018.6|20
1655803840000|2022-06-21 09:30:40|11023.7|11020.9|11023.3|11020.5|11024.1|11021.3|11022.3|11019.5|23
1655803850000|2022-06-21 09:30:50|11022.8|11020|11023.8|11021|11023.8|11021|11022.8|11020|4
1655803860000|2022-06-21 09:31:00|11024.6|11021.8|11024.3|11021.5|11024.8|11022|11022.7|11019.9|61
1655803870000|2022-06-21 09:31:10|11024.7|11021.9|11024.4|11021.6|11025.6|11022.8|11024.3|11021.5|42
1655803880000|2022-06-21 09:31:20|11024.3|11021.5|11024.8|11022|11024.9|11022.1|11023.9|11021.1|4
1655803890000|2022-06-21 09:31:30|11024.9|11022.1|11025.3|11022.5|11026.3|11023.5|11024.4|11021.6|39
1655803900000|2022-06-21 09:31:40|11025.8|11023|11025.3|11022.5|11026.7|11023.9|11025.3|11022.5|27
1655803910000|2022-06-21 09:31:50|11025.8|11023|11024.3|11021.5|11025.8|11023|11023.3|11020.5|7
1655803920000|2022-06-21 09:32:00|11024.7|11021.9|11024.8|11022|11026.3|11023.5|11024.3|11021.5|30
1655803930000|2022-06-21 09:32:10|11025.3|11022.5|11026.3|11023.5|11026.3|11023.5|11024.3|11021.5|21
1655803940000|2022-06-21 09:32:20|11025.8|11023|11025.3|11022.5|11025.8|11023|11025.3|11022.5|2
1655803950000|2022-06-21 09:32:30|11025.8|11023|11025.3|11022.5|11025.8|11023|11024.3|11021.5|6
1655803960000|2022-06-21 09:32:40|11024.8|11022|11024.3|11021.5|11025.3|11022.5|11023.8|11021|10
1655803970000|2022-06-21 09:32:50|11024.8|11022|11024.8|11022|11025.8|11023|11024.8|11022|6
1655803980000|2022-06-21 09:33:00|11024.3|11021.5|11024.8|11022|11025.8|11023|11024.3|11021.5|30
1655803990000|2022-06-21 09:33:10|11025.3|11022.5|11025.3|11022.5|11026.2|11023.4|11024.8|11022|17
1655804000000|2022-06-21 09:33:20|11025.7|11022.9|11024.3|11021.5|11025.8|11023|11023.4|11020.6|5
1655804010000|2022-06-21 09:33:30|11023.8|11021|11024.3|11021.5|11024.8|11022|11023.8|11021|8
1655804020000|2022-06-21 09:33:40|||||||||1
1655804030000|2022-06-21 09:33:50|11023.8|11021|11023.8|11021|11024.3|11021.5|11023.8|11021|14
1655804040000|2022-06-21 09:34:00|11023.3|11020.5|11024.3|11021.5|11024.3|11021.5|11022.3|11019.5|29
1655804050000|2022-06-21 09:34:10|11024.7|11021.9|11021.8|11019|11024.7|11021.9|11021.3|11018.5|23
1655804060000|2022-06-21 09:34:20|11021.3|11018.5|11014.3|11011.5|11021.8|11019|11014.3|11011.5|36
1655804070000|2022-06-21 09:34:30|11013.9|11011.1|11016.8|11014|11016.9|11014.1|11012.9|11010.1|19
1655804080000|2022-06-21 09:34:40|11016.9|11014.1|11017.9|11015.1|11018.9|11016.1|11016.5|11013.7|25
1655804090000|2022-06-21 09:34:50|11017.4|11014.6|11019.4|11016.6|11019.8|11017|11017.4|11014.6|8
1655804100000|2022-06-21 09:35:00|11019.9|11017.1|11016|11013.2|11021.4|11018.6|11016|11013.2|23
1655804110000|2022-06-21 09:35:10|11015.4|11012.6|11015.5|11012.7|11015.8|11013|11013.4|11010.6|9
1655804120000|2022-06-21 09:35:20|11016.2|11013.4|11016|11013.2|11016.4|11013.6|11015.4|11012.6|11
1655804130000|2022-06-21 09:35:30|11015.9|11013.1|11016.4|11013.6|11016.4|11013.6|11015.4|11012.6|2
1655804140000|2022-06-21 09:35:40|11015.5|11012.7|11017.4|11014.6|11017.5|11014.7|11015.4|11012.6|10
1655804150000|2022-06-21 09:35:50|11017.8|11015|11018.4|11015.6|11018.4|11015.6|11017.8|11015|5
1655804160000|2022-06-21 09:36:00|11018|11015.2|11018.4|11015.6|11018.4|11015.6|11016.5|11013.7|23
1655804170000|2022-06-21 09:36:10|11018|11015.2|11017.5|11014.7|11018.4|11015.6|11016.5|11013.7|6
1655804180000|2022-06-21 09:36:20|11017.4|11014.6|11017.5|11014.7|11017.5|11014.7|11016.5|11013.7|6
1655804190000|2022-06-21 09:36:30|11017.9|11015.1|11016.4|11013.6|11017.9|11015.1|11014.9|11012.1|11
1655804200000|2022-06-21 09:36:40|11015.9|11013.1|11016.4|11013.6|11016.4|11013.6|11014.4|11011.6|14
1655804210000|2022-06-21 09:36:50|11015.9|11013.1|11016.4|11013.6|11016.9|11014.1|11015.9|11013.1|3
1655804220000|2022-06-21 09:37:00|11016.8|11014|11016.5|11013.7|11016.9|11014.1|11015.5|11012.7|3
1655804230000|2022-06-21 09:37:10|11016.9|11014.1|11016.5|11013.7|11017|11014.2|11016.5|11013.7|13
1655804240000|2022-06-21 09:37:20|11016.9|11014.1|11016|11013.2|11018.4|11015.6|11016|11013.2|21
1655804250000|2022-06-21 09:37:30|11016.9|11014.1|11016.5|11013.7|11017|11014.2|11016.5|11013.7|3
1655804260000|2022-06-21 09:37:40|11017|11014.2|11017|11014.2|11017.5|11014.6|11016.5|11013.5|4
1655804270000|2022-06-21 09:37:50|11017.4|11014.6|11017.4|11014.6|11017.4|11014.6|11017.4|11014.6|0
1655804280000|2022-06-21 09:38:00|11017.6|11014.8|11018.9|11016.1|11018.9|11016.1|11017.6|11014.8|4
1655804290000|2022-06-21 09:38:10|11019|11016.2|11019|11016.2|11019|11016.2|11019|11016.2|1
1655804300000|2022-06-21 09:38:20|11018|11015.2|11020.9|11018.1|11022.9|11020.1|11018|11015.2|59
1655804310000|2022-06-21 09:38:30|11020.4|11017.6|11021.9|11019.1|11021.9|11019.1|11019.4|11016.6|10
1655804320000|2022-06-21 09:38:40|11022.4|11019.6|11024.9|11022.1|11024.9|11022.1|11022.4|11019.6|40
1655804330000|2022-06-21 09:38:50|11025.4|11022.6|11021.9|11019.1|11025.4|11022.6|11020|11017.2|31
1655804340000|2022-06-21 09:39:00|11022|11019.2|11026.4|11023.6|11026.4|11023.6|11021.5|11018.7|41
1655804350000|2022-06-21 09:39:10|11026.5|11023.7|11024.5|11021.7|11026.5|11023.7|11024.5|11021.7|16
1655804360000|2022-06-21 09:39:20|11026|11023.2|11026|11023.2|11026|11023.2|11024.5|11021.7|41
1655804370000|2022-06-21 09:39:30|11026.4|11023.6|11026.4|11023.6|11026.5|11023.7|11026.4|11023.6|16
1655804380000|2022-06-21 09:39:40|11026.9|11024.1|11026.4|11023.6|11027|11024.1|11026.4|11022.5|6
1655804390000|2022-06-21 09:39:50|11027.4|11023.4|11027.4|11024.6|11027.9|11025.1|11027.4|11023.4|29
1655804400000|2022-06-21 09:40:00|11026.9|11024.1|11027.4|11024.6|11029.9|11027.1|11026.4|11023.6|67
1655804410000|2022-06-21 09:40:10|11026.9|11024.1|11026.9|11024.1|11027.4|11024.6|11026.9|11024.1|14
1655804420000|2022-06-21 09:40:20|11027.9|11025.1|11027.9|11025.1|11028.9|11026.1|11027.4|11024.6|8
1655804430000|2022-06-21 09:40:30|11028.3|11025.5|11028.9|11026.1|11029.4|11026.6|11028.3|11025.5|7
1655804440000|2022-06-21 09:40:40|11029.3|11026.5|11028.4|11025.6|11029.4|11026.6|11027.9|11025.1|25
1655804450000|2022-06-21 09:40:50|11028.8|11026|11027.4|11024.6|11028.9|11026.1|11027.4|11024.6|2
1655804460000|2022-06-21 09:41:00|11028.7|11025.9|11028.9|11026.1|11031.9|11029.1|11028.4|11025.6|73
1655804470000|2022-06-21 09:41:10|11028|11025.2|11027.4|11024.6|11028|11025.2|11027.4|11024.6|3
1655804480000|2022-06-21 09:41:20|11027.9|11025.1|11025.9|11023.1|11027.9|11025.1|11024.4|11021.6|5
1655804490000|2022-06-21 09:41:30|11026.3|11023.5|11024.9|11022.1|11026.3|11023.5|11024.4|11021.6|15
1655804500000|2022-06-21 09:41:40|11024.4|11021.6|11024.4|11021.6|11024.9|11022.1|11024.4|11021.6|3
1655804510000|2022-06-21 09:41:50|11024.8|11022|11014.5|11011.7|11024.9|11022.1|11014.4|11011.6|85
1655804520000|2022-06-21 09:42:00|11014.9|11012.1|11016.9|11014.1|11016.9|11014.1|11014.5|11011.7|16
1655804530000|2022-06-21 09:42:10|11017|11014.2|11016|11013.2|11018.3|11015.5|11016|11013.2|7
1655804540000|2022-06-21 09:42:20|11015.4|11012.6|11013.5|11010.7|11015.4|11012.6|11012.5|11009.7|22
1655804550000|2022-06-21 09:42:30|11012.6|11009.8|11013.5|11010.7|11013.5|11010.7|11012.5|11009.7|9
1655804560000|2022-06-21 09:42:40|11012.5|11009.7|11013.5|11010.7|11015.5|11012.6|11011.5|11008.7|25
1655804570000|2022-06-21 09:42:50|11011.6|11008.8|11009.6|11006.8|11013.5|11010.1|11009.6|11006.8|23
1655804580000|2022-06-21 09:43:00|11009.5|11006.7|10998.6|10995.8|11009.5|11006.7|10997.6|10994.8|92
1655804590000|2022-06-21 09:43:10|10999.5|10996.7|10998.6|10995.8|11000.6|10997.8|10997.6|10994.8|18
1655804600000|2022-06-21 09:43:20|10998.1|10995.3|10996.6|10993.8|10999.1|10996.3|10996.6|10993.8|8
1655804610000|2022-06-21 09:43:30|10996.1|10993.3|10992.6|10989.8|10996.6|10993.8|10992.6|10989.8|27
1655804620000|2022-06-21 09:43:40|10992.1|10989.3|10994.6|10991.8|10996.6|10993.8|10990.6|10987.8|45
1655804630000|2022-06-21 09:43:50|10995.1|10992.3|10994.1|10991.3|10997.1|10994.3|10994.1|10991.3|18
1655804640000|2022-06-21 09:44:00|10993.7|10990.9|10996.6|10993.8|10997.1|10994.3|10993.7|10990.9|25
1655804650000|2022-06-21 09:44:10|10997.1|10994.3|10999.1|10996.3|10999.6|10996.8|10997.1|10994.3|13
1655804660000|2022-06-21 09:44:20|10999.6|10996.8|11001.6|10998.8|11002|10999.2|10999.6|10996.8|22
1655804670000|2022-06-21 09:44:30|11001.1|10998.3|11002.6|10999.8|11003.5|11000.7|11001.1|10998.3|30
1655804680000|2022-06-21 09:44:40|11002.5|10999.7|11003.5|11000.7|11005.5|11002.7|11001.5|10998.7|17
1655804690000|2022-06-21 09:44:50|11003.1|11000.3|11004.5|11001.7|11004.8|11002|11003.1|11000.3|9
1655804700000|2022-06-21 09:45:00|11005.5|11002.7|11005.5|11002.7|11005.5|11002.7|11004.5|11001.7|5
1655804710000|2022-06-21 09:45:10|11005|11002.2|11008.8|11006|11008.8|11006|11003|11000.2|157
1655804720000|2022-06-21 09:45:20|11008.3|11005.5|11010.3|11007.5|11011.7|11008.9|11008.3|11005.5|32
1655804730000|2022-06-21 09:45:30|11009.3|11006.5|11010.8|11008|11010.8|11008|11008.3|11005.5|23
1655804740000|2022-06-21 09:45:40|11010.4|11007.6|11007.3|11004.5|11010.4|11007.6|11007.3|11004.5|6
1655804750000|2022-06-21 09:45:50|11007.8|11005|11001.5|10998.7|11007.8|11005|11001.5|10998.7|27
1655804760000|2022-06-21 09:46:00|11001.4|10998.6|10999.3|10996.5|11006.3|11003.5|10997.8|10995|30
1655804770000|2022-06-21 09:46:10|10998.4|10995.6|10997.3|10994.5|10998.4|10995.6|10997.3|10994.5|7
1655804780000|2022-06-21 09:46:20|10996.9|10994.1|11000.4|10997.6|11001.3|10998.5|10996.8|10993.4|22
1655804790000|2022-06-21 09:46:30|11000.3|10997.5|11001.3|10998.5|11003.3|11000.5|10999.5|10996.7|10
1655804800000|2022-06-21 09:46:40|11000.9|10998.1|10999.8|10997|11000.9|10998.1|10999.8|10997|2
1655804810000|2022-06-21 09:46:50|11000.3|10997.5|11000.3|10997.5|11001.8|10999|11000.3|10997.5|8
1655804820000|2022-06-21 09:47:00|11000.8|10998|11001.8|10999|11002.3|10999.5|11000.3|10997.5|10
1655804830000|2022-06-21 09:47:10|11001|10998.2|11001.4|10998.6|11002|10999.2|11001|10998.2|6
1655804840000|2022-06-21 09:47:20|11001.8|10999|11003.3|11000.5|11003.3|11000.5|11001.8|10999|7
1655804850000|2022-06-21 09:47:30|11003.8|11001|11000.8|10998|11003.8|11001|10999.3|10996.5|18
1655804860000|2022-06-21 09:47:40|11000.3|10997.5|11001.3|10998.5|11001.4|10998.6|11000.3|10997.5|4
1655804870000|2022-06-21 09:47:50|11000.9|10998.1|11002.3|10999.5|11003.4|10999.5|11000.8|10998|13
1655804880000|2022-06-21 09:48:00|11003.4|10999.4|11001.3|10998.5|11004.3|11001.5|11000.3|10997.4|23
1655804890000|2022-06-21 09:48:10|11001.4|10998.6|11001.8|10999|11001.8|10999|10999.8|10997|13
1655804900000|2022-06-21 09:48:20|11001.3|10998.5|11002.3|10999.5|11003.3|11000.5|11000.3|10997.5|5
1655804910000|2022-06-21 09:48:30|11004|11001.2|11010.8|11008|11010.8|11008|11001.3|10998.5|71
1655804920000|2022-06-21 09:48:40|11011.3|11008.5|11007.3|11004.5|11013.9|11010.5|11006.8|11004|18
1655804930000|2022-06-21 09:48:50|11006.9|11004.1|11012.3|11009.5|11012.4|11009.5|11006.9|11004.1|14
1655804940000|2022-06-21 09:49:00|11012.5|11008.5|11012.3|11009.5|11013.3|11010|11009.2|11006.4|14
1655804950000|2022-06-21 09:49:10|11011.9|11009.1|11011.3|11008.5|11013.4|11010.4|11010.8|11008|8
1655804960000|2022-06-21 09:49:20|11010.9|11008.1|11003.4|11000.6|11011.5|11008.5|11003.1|11000.3|35
1655804970000|2022-06-21 09:49:30|11003.8|11001|11006.5|11003.7|11007.5|11004.7|11003.5|11000.6|3
1655804980000|2022-06-21 09:49:40|11006.6|11002.6|11003.5|11000.7|11008.4|11005.6|11003.5|11000.7|20
1655804990000|2022-06-21 09:49:50|11004|11001.2|11005.5|11002.7|11005.5|11002.7|11004|11001.2|9
1655805000000|2022-06-21 09:50:00|11005|11002.2|11007|11004.2|11007.9|11005.1|11004.5|11001.7|7
1655805010000|2022-06-21 09:50:10|11007.8|11005|11008.5|11005.7|11010.2|11007.4|11007|11004.2|10
1655805020000|2022-06-21 09:50:20|11009.4|11006.6|11010.5|11007.7|11012|11009.2|11009.4|11006.6|15
1655805030000|2022-06-21 09:50:30|11009.5|11006.7|11010.5|11007.7|11011.5|11008.2|11009.5|11006.7|5
1655805040000|2022-06-21 09:50:40|11011.6|11007.6|11013.5|11010.7|11014|11011.2|11011.4|11007.6|4
1655805050000|2022-06-21 09:50:50|11013.4|11010.6|11013.4|11010.6|11013.9|11011.1|11013|11010.2|5
1655805060000|2022-06-21 09:51:00|11013.9|11011.1|11013.4|11010.6|11014.4|11011.6|11013.4|11010.6|16
1655805070000|2022-06-21 09:51:10|11013|11010.2|11012.4|11009.6|11013.4|11010.6|11011.9|11009.1|1
1655805080000|2022-06-21 09:51:20|11011.6|11008.8|11011.4|11008.6|11012.5|11009.6|11011.4|11008.5|9
1655805090000|2022-06-21 09:51:30|11011|11008.2|11012.4|11009.6|11012.4|11009.6|11010.4|11007.6|17
1655805100000|2022-06-21 09:51:40|11012.9|11010.1|11009.4|11006.6|11012.9|11010.1|11008|11004.6|15
1655805110000|2022-06-21 09:51:50|11009.9|11007.1|11008.9|11006.1|11009.9|11007.1|11008|11005.2|10
1655805120000|2022-06-21 09:52:00|11009.4|11006.6|11008.4|11005.6|11010.4|11007.6|11008.4|11005.6|5
1655805130000|2022-06-21 09:52:10|11008|11005.2|11010.4|11007.6|11011.4|11008.6|11007.5|11004.5|4
1655805140000|2022-06-21 09:52:20|11009.9|11007.1|11012.4|11009.6|11012.4|11009.6|11009.9|11007.1|7
1655805150000|2022-06-21 09:52:30|11011.9|11009.1|11012.9|11010.1|11012.9|11010.1|11011.9|11009.1|2
1655805160000|2022-06-21 09:52:40|11014.2|11011.4|11013.5|11010.7|11015.4|11012.6|11013.5|11010.7|13
1655805170000|2022-06-21 09:52:50|11013.4|11010.6|11015.4|11012.6|11017.6|11014.6|11013.4|11010.6|29
1655805180000|2022-06-21 09:53:00|11015|11012.2|11019.4|11016.6|11019.9|11017.1|11015|11012.2|34
1655805190000|2022-06-21 09:53:10|11018.6|11015.8|11020.9|11018.1|11021.9|11019.1|11018.5|11015.7|45
1655805200000|2022-06-21 09:53:20|11020.4|11017.6|11019.9|11017.1|11022.4|11019.6|11019.9|11017.1|6
1655805210000|2022-06-21 09:53:30|11019.1|11016.3|11021.4|11018.6|11021.4|11018.6|11019.1|11016.3|11
1655805220000|2022-06-21 09:53:40|11020.9|11018.1|11023.6|11020.8|11024.1|11021.3|11020.4|11017.6|18
1655805230000|2022-06-21 09:53:50|11024.1|11021.3|11022.6|11019.8|11024.6|11021.8|11021.6|11018.8|10
1655805240000|2022-06-21 09:54:00|11022.1|11019.3|11023.6|11020.8|11023.6|11020.8|11021.6|11018.8|10
1655805250000|2022-06-21 09:54:10|11022.7|11019.9|11021.6|11018.8|11022.7|11019.9|11021.6|11018.6|13
1655805260000|2022-06-21 09:54:20|11022|11019.2|11023|11020.2|11023|11020.2|11021.6|11018.8|5
1655805270000|2022-06-21 09:54:30|11023.1|11020.3|11024.1|11021.3|11024.1|11021.3|11022.6|11019.8|7
1655805280000|2022-06-21 09:54:40|11023.2|11020.4|11026.6|11023.8|11026.6|11023.8|11023.1|11020.3|21
1655805290000|2022-06-21 09:54:50|11026.1|11023.3|11027.6|11024.8|11028.1|11025.3|11026.1|11023.3|13
1655805300000|2022-06-21 09:55:00|11027.1|11024.3|11027.6|11024.8|11028.7|11025.8|11027.1|11024.3|21
1655805310000|2022-06-21 09:55:10|11027.1|11024.3|11030.6|11027.8|11031.6|11028.6|11027.1|11024.3|70
1655805320000|2022-06-21 09:55:20|11030.5|11027.7|11029.6|11026.8|11030.9|11028.1|11028.1|11025.3|4
1655805330000|2022-06-21 09:55:30|11029.5|11026.7|11030.7|11026.7|11030.9|11028.1|11029.5|11026.7|4
1655805340000|2022-06-21 09:55:40|11030.9|11028.1|11029.5|11026.7|11030.9|11028.1|11029.5|11025.7|4
1655805350000|2022-06-21 09:55:50|11029.7|11025.7|11029.5|11026.7|11031|11028.2|11029.5|11025.7|16
1655805360000|2022-06-21 09:56:00|11029.1|11026.3|11028.1|11025.3|11029.6|11026.8|11027.6|11024.7|26
1655805370000|2022-06-21 09:56:10|11029.1|11026.3|11028.1|11025.3|11029.1|11026.3|11027.6|11024.7|6
1655805380000|2022-06-21 09:56:20|11028.6|11025.8|11027.6|11024.8|11029.1|11026.3|11027.6|11024.8|13
1655805390000|2022-06-21 09:56:30|11027.1|11024.3|11027.6|11024.8|11028.1|11025.3|11026.6|11023.8|2
1655805400000|2022-06-21 09:56:40|11026.6|11023.8|11027.5|11024.7|11027.6|11024.7|11026.6|11023.6|11
1655805410000|2022-06-21 09:56:50|11026.6|11023.8|11026.6|11023.8|11027.1|11024.3|11026.6|11023.8|4
1655805420000|2022-06-21 09:57:00|11027.1|11024.3|11027.6|11024.8|11027.6|11024.8|11026.1|11023.3|11
1655805430000|2022-06-21 09:57:10|||||||||2
1655805440000|2022-06-21 09:57:20|11028|11025.2|11027.6|11024.8|11028|11025.2|11027.6|11024.8|3
1655805450000|2022-06-21 09:57:30|11028.1|11025.3|11028.6|11025.8|11028.6|11025.8|11027.6|11024.8|4
1655805460000|2022-06-21 09:57:40|11027.7|11024.9|11027.1|11024.3|11027.7|11024.9|11027.1|11024.3|3
1655805470000|2022-06-21 09:57:50|11026.6|11023.8|11025.6|11022.8|11027.1|11024.3|11025.6|11022.8|8
1655805480000|2022-06-21 09:58:00|11026.5|11023.7|11026.6|11023.8|11026.6|11023.8|11026.5|11023.7|7
1655805490000|2022-06-21 09:58:10|11026.1|11023.3|11026.6|11023.8|11027.1|11024.3|11026.1|11023.3|6
1655805500000|2022-06-21 09:58:20|11027.1|11024.3|11026.1|11023.3|11027.1|11024.3|11025.2|11022.4|6
1655805510000|2022-06-21 09:58:30|11025.6|11022.8|11026.6|11023.8|11026.6|11023.8|11025.6|11022.8|4
1655805520000|2022-06-21 09:58:40|11026.1|11023.3|11025.6|11022.8|11026.5|11023.7|11025.6|11022.8|7
1655805530000|2022-06-21 09:58:50|11025.8|11021.8|11025.6|11022.8|11026.1|11023.3|11025.6|11021.8|20
1655805540000|2022-06-21 09:59:00|11025.5|11022.7|11025|11022.2|11025.5|11022.7|11024.5|11021.7|13
1655805550000|2022-06-21 09:59:10|11024.6|11021.8|11024.6|11021.8|11024.6|11021.8|11024.6|11021.8|9
1655805560000|2022-06-21 09:59:20|11025.5|11022.7|11025.5|11022.7|11026|11023.2|11025.5|11022.7|9
1655805570000|2022-06-21 09:59:30|11027|11024.2|11027.5|11024.7|11028.5|11025.7|11027|11024.2|30
1655805580000|2022-06-21 09:59:40|11028.6|11024.6|11030.5|11027.7|11030.5|11027.7|11028|11024.6|49
1655805590000|2022-06-21 09:59:50|11030.6|11027.8|11029|11026.2|11033|11030.2|11028.5|11025.7|45
1655805600000|2022-06-21 10:00:00|11028.5|11025.7|11029|11026.2|11030|11027.2|11028.5|11025.7|13
1655805610000|2022-06-21 10:00:10|11030.5|11027.7|11034.5|11031.7|11035|11032.2|11030.5|11027.7|131
1655805620000|2022-06-21 10:00:20|11034|11031.2|11035.9|11033.1|11035.9|11033.1|11034|11031.2|13
1655805630000|2022-06-21 10:00:30|11035.5|11032.7|11038.5|11035.7|11039|11036.2|11035|11032.2|50
1655805640000|2022-06-21 10:00:40|11038|11035.2|11036.5|11033.7|11039|11036.2|11036.5|11033.7|49
1655805650000|2022-06-21 10:00:50|11037|11034.2|11035|11032.2|11037.5|11034.7|11034.5|11031.7|19
1655805660000|2022-06-21 10:01:00|11034.6|11031.8|11034|11031.2|11035|11032.2|11033.6|11030.8|23
1655805670000|2022-06-21 10:01:10|11034.1|11031.3|11036.5|11033.7|11036.5|11033.7|11034.1|11031.3|14
1655805680000|2022-06-21 10:01:20|11036.1|11033.3|11038|11035.2|11038|11035.2|11035|11032.2|26
1655805690000|2022-06-21 10:01:30|11037.5|11034.7|11038|11035.2|11038.5|11035.7|11037|11034.2|8
1655805700000|2022-06-21 10:01:40|11038.5|11035.7|11038|11035.2|11039|11036.2|11038|11035.2|6
1655805710000|2022-06-21 10:01:50|11037.5|11034.7|11038|11035.2|11039|11036.2|11037.5|11034.7|15
1655805720000|2022-06-21 10:02:00|11037.5|11034.7|11038.5|11035.7|11039.4|11036.6|11037.5|11034.7|38
1655805730000|2022-06-21 10:02:10|11039|11036.2|11040|11037.2|11041.9|11039.1|11038.5|11035.7|101
1655805740000|2022-06-21 10:02:20|11039.5|11036.7|11042|11039.2|11043|11040.2|11038|11035.2|63
1655805750000|2022-06-21 10:02:30|11041.5|11038.7|11043|11040.2|11043|11040.2|11041.5|11038.7|27
1655805760000|2022-06-21 10:02:40|11042.6|11039.8|11044.5|11041.7|11045|11042.2|11042.5|11039.7|33
1655805770000|2022-06-21 10:02:50|11044|11041.2|11045.1|11042.3|11045.1|11042.3|11043.6|11040.8|33
1655805780000|2022-06-21 10:03:00|11046|11043.2|11046|11043.2|11048|11045.2|11045.6|11042.8|70
1655805790000|2022-06-21 10:03:10|11046.5|11043.7|11046|11043.2|11047|11044.2|11045.5|11042.7|26
1655805800000|2022-06-21 10:03:20|11045.6|11042.8|11047.6|11044.8|11047.6|11044.8|11045.6|11042.8|26
1655805810000|2022-06-21 10:03:30|11046.7|11043.9|11036.2|11033.4|11047.5|11044.7|11034.2|11031.4|36
1655805820000|2022-06-21 10:03:40|11035.7|11032.9|11033.2|11030.4|11036.1|11033.3|11033.2|11030.4|13
1655805830000|2022-06-21 10:03:50|11032.7|11029.9|11032.7|11029.9|11033.7|11030.9|11032.2|11029.4|20
1655805840000|2022-06-21 10:04:00|11033.2|11030.4|11033.7|11030.9|11034.2|11031.4|11032.2|11029.4|12
1655805850000|2022-06-21 10:04:10|11032.7|11029.9|11032.7|11029.9|11033.7|11030.9|11032.2|11029.4|11
1655805860000|2022-06-21 10:04:20|11032.2|11029.4|11033.7|11030.9|11033.7|11030.9|11032.2|11029.4|8
1655805870000|2022-06-21 10:04:30|11035|11032.2|11031.8|11027.8|11035.2|11032.4|11030.7|11027.8|16
1655805880000|2022-06-21 10:04:40|11030.7|11027.9|11023.8|11021|11031.2|11028.4|11023.8|11021|33
1655805890000|2022-06-21 10:04:50|11024.2|11021.4|11025.8|11023|11026.2|11023.4|11022.4|11019.6|31
1655805900000|2022-06-21 10:05:00|11026.3|11023.5|11028.2|11025.4|11029.2|11026.4|11026.3|11023.5|17
1655805910000|2022-06-21 10:05:10|11027.8|11025|11028.7|11025.9|11030.7|11027.9|11027.7|11024.9|13
1655805920000|2022-06-21 10:05:20|11028.2|11025.4|11031.2|11028.4|11032.6|11029.8|11028.2|11025.4|24
1655805930000|2022-06-21 10:05:30|11030.7|11027.9|11029.7|11026.9|11030.7|11027.9|11028.7|11025.9|14
1655805940000|2022-06-21 10:05:40|11030.2|11027.4|11030.7|11027.9|11031.2|11028.4|11029.7|11026.8|6
1655805950000|2022-06-21 10:05:50|11030.2|11027.4|11031.7|11028.9|11032.7|11029.9|11030.2|11027.4|4
1655805960000|2022-06-21 10:06:00|11032.1|11029.3|11030.7|11027.9|11032.7|11029.3|11030.7|11027.9|6
1655805970000|2022-06-21 10:06:10|11029.4|11026.6|11026.7|11023.9|11029.4|11026.6|11026.7|11023.9|18
1655805980000|2022-06-21 10:06:20|11027.2|11024.4|11027.7|11024.9|11028.2|11025.4|11026.7|11023.8|3
1655805990000|2022-06-21 10:06:30|11027.8|11023.8|11026.8|11024|11027.8|11024.9|11024.4|11021.6|95
1655806000000|2022-06-21 10:06:40|11026.4|11023.6|11026.7|11023.9|11026.7|11023.9|11025.8|11023|7
1655806010000|2022-06-21 10:06:50|11026.8|11024|11025.9|11023.1|11027|11024|11025.9|11023|6
1655806020000|2022-06-21 10:07:00|11025.4|11022.6|11024.9|11022.1|11025.8|11023|11024.9|11022.1|8
1655806030000|2022-06-21 10:07:10|11025.7|11022.9|11030.3|11027.5|11031.3|11028.5|11024.9|11022.1|22
1655806040000|2022-06-21 10:07:20|11029.9|11027.1|11026.8|11024|11029.9|11027.1|11026.8|11024|8
1655806050000|2022-06-21 10:07:30|11027.6|11024.8|11027.9|11025.1|11029.1|11026.3|11026.3|11023.5|10
1655806060000|2022-06-21 10:07:40|11028.8|11026|11029.8|11027|11030.9|11027|11028.8|11026|5
1655806070000|2022-06-21 10:07:50|11030.9|11026.9|11031|11027|11032.9|11030|11029.4|11026|10
1655806080000|2022-06-21 10:08:00|11030.8|11028|11035.2|11032.4|11035.2|11032.4|11030.4|11027|10
1655806090000|2022-06-21 10:08:10|11036.1|11033.3|11037.3|11034.5|11039.1|11036.3|11035.8|11032.9|104
1655806100000|2022-06-21 10:08:20|11036.9|11034.1|11035.8|11033|11037.2|11034.4|11034.8|11032|11
1655806110000|2022-06-21 10:08:30|11035.4|11032.6|11035.3|11032.5|11035.9|11033.1|11034.4|11031.6|2
1655806120000|2022-06-21 10:08:40|11035.1|11032.3|11031.7|11028.9|11035.1|11032.3|11029.9|11027.1|14
1655806130000|2022-06-21 10:08:50|11031.8|11029|11031.8|11029|11032.9|11030.1|11031.8|11029|4
1655806140000|2022-06-21 10:09:00|11032.3|11029.5|11030.3|11027.5|11032.8|11030|11030.3|11027.5|17
1655806150000|2022-06-21 10:09:10|11029.8|11027|11025.8|11023|11029.8|11027|11025.8|11023|17
1655806160000|2022-06-21 10:09:20|11024.9|11022.1|11017|11014.2|11024.9|11022.1|11016.1|11013.3|67
1655806170000|2022-06-21 10:09:30|11017.5|11014.7|11015.1|11012.3|11017.5|11014.7|11014.5|11011.7|15
1655806180000|2022-06-21 10:09:40|11013.8|11011|11016.9|11014.1|11018|11015.1|11013.8|11011|67
1655806190000|2022-06-21 10:09:50|11017.1|11013.1|11017.9|11015.1|11018|11015.2|11016|11013.1|9
1655806200000|2022-06-21 10:10:00|11018.4|11015.6|11020.5|11017.7|11021.4|11018.6|11017.6|11014.8|32
1655806210000|2022-06-21 10:10:10|11020.6|11017.8|11020|11017.2|11020.6|11017.8|11016.6|11013.8|12
1655806220000|2022-06-21 10:10:20|11019.6|11016.8|11019.6|11016.8|11021.5|11018.7|11019|11016.2|15
1655806230000|2022-06-21 10:10:30|11020|11017.2|11021|11018.2|11021|11018.2|11019.6|11016.8|2
1655806240000|2022-06-21 10:10:40|11020.1|11017.3|11019|11016.2|11020.1|11017.3|11018.5|11015.2|6
1655806250000|2022-06-21 10:10:50|11018.6|11015.8|11019|11016.2|11019.5|11016.7|11016.1|11013.3|14
1655806260000|2022-06-21 10:11:00|11016.8|11014|11017|11014.2|11017.9|11015.1|11016.6|11013.8|10
1655806270000|2022-06-21 10:11:10|11017.5|11014.7|11018|11015.2|11019|11016.2|11016.5|11013.7|7
1655806280000|2022-06-21 10:11:20|11017.6|11014.8|11018|11015.2|11018.5|11015.7|11016.5|11013.7|3
1655806290000|2022-06-21 10:11:30|11019.5|11016.7|11017.9|11015.1|11021|11018.2|11017.9|11015.1|29
1655806300000|2022-06-21 10:11:40|11018.8|11016|11017.4|11014.6|11018.9|11016.1|11016.4|11013.6|12
1655806310000|2022-06-21 10:11:50|11016.9|11014.1|11015.9|11013.1|11016.9|11014.1|11015|11012.2|21
1655806320000|2022-06-21 10:12:00|11015|11012.2|11015|11012.2|11017.3|11014.5|11014|11011.1|62
1655806330000|2022-06-21 10:12:10|11014.5|11011.7|11015|11012.2|11016|11012.6|11014.5|11011.7|6
1655806340000|2022-06-21 10:12:20|11013.5|11010.7|11014.9|11012.1|11015.3|11012.5|11013.5|11010.7|16
1655806350000|2022-06-21 10:12:30|11014.4|11011.6|11015|11012.2|11015.4|11012.6|11013.1|11010.3|20
1655806360000|2022-06-21 10:12:40|11014.5|11011.7|11016.4|11013.6|11016.4|11013.6|11014.5|11011.7|5
1655806370000|2022-06-21 10:12:50|11015.5|11012.7|11018.8|11016|11018.8|11016|11014.9|11012.1|50
1655806380000|2022-06-21 10:13:00|11018.4|11015.6|11021.8|11019|11021.9|11019|11018.4|11015.6|17
1655806390000|2022-06-21 10:13:10|11021.3|11018.5|11017.9|11015.1|11021.3|11018.5|11017|11014.2|74
1655806400000|2022-06-21 10:13:20|11017.4|11014.6|11014.9|11012.1|11017.9|11015.1|11013.5|11010.7|64
1655806410000|2022-06-21 10:13:30|11016.1|11011.9|11016.9|11014.1|11017.3|11014.5|11014.9|11011.9|2
1655806420000|2022-06-21 10:13:40|11017.3|11014.5|11015.9|11013.1|11017.4|11014.6|11014.4|11011.6|7
1655806430000|2022-06-21 10:13:50|11015.4|11012.6|11012.5|11009.7|11015.9|11013.1|11009|11006.2|45
1655806440000|2022-06-21 10:14:00|11010.7|11007.9|11007.5|11004.7|11010.7|11007.9|11006.5|11003.7|32
1655806450000|2022-06-21 10:14:10|11008|11005.2|11005.2|11002.4|11009.5|11006.7|11004.7|11001.9|21
1655806460000|2022-06-21 10:14:20|11005.7|11002.9|11004.7|11001.9|11007.2|11004.4|11004.7|11001.9|15
1655806470000|2022-06-21 10:14:30|11005.2|11002.4|11004.2|11001.4|11005.2|11002.4|11003.7|11000.9|12
1655806480000|2022-06-21 10:14:40|11004.7|11001.9|10999.2|10996.4|11004.7|11001.9|10999.2|10996.4|51
1655806490000|2022-06-21 10:14:50|10999.7|10996.9|11002.6|10999.8|11002.6|10999.8|10997.2|10994.4|61
1655806500000|2022-06-21 10:15:00|11002.7|10999.9|11002.7|10999.9|11002.7|10999.9|11000.2|10997.4|22
1655806510000|2022-06-21 10:15:10|11002.2|10999.4|11002.2|10999.4|11003.2|11000.4|11001.6|10998.8|12
1655806520000|2022-06-21 10:15:20|11002.6|10999.8|11000.7|10997.9|11002.7|10999.9|11000.7|10997.9|22
1655806530000|2022-06-21 10:15:30|11001.2|10998.4|11003.7|11000.9|11005|11002.2|11000.7|10997.9|39
1655806540000|2022-06-21 10:15:40|11003.2|11000.4|11011|11008.2|11011.6|11008.8|11002.2|10999.4|40
1655806550000|2022-06-21 10:15:50|11011.1|11008.3|11010.5|11007.7|11011.1|11008.3|11008.1|11005.3|16
1655806560000|2022-06-21 10:16:00|11010.1|11007.3|11008.2|11005.4|11011.5|11008.7|11008.2|11005.4|15
1655806570000|2022-06-21 10:16:10|11008.6|11005.8|11002.2|10999.4|11008.6|11005.8|11002.2|10999.4|9
1655806580000|2022-06-21 10:16:20|11002.7|10999.9|11004.7|11001.9|11004.7|11001.9|11002.2|10999.4|10
1655806590000|2022-06-21 10:16:30|11004.2|11001.4|11009|11006.2|11009|11006.2|11002.7|10999.9|24
1655806600000|2022-06-21 10:16:40|11008.5|11005.7|11008.5|11005.7|11009|11006.2|11008.5|11005.7|1
1655806610000|2022-06-21 10:16:50|11008.1|11005.3|11008.1|11005.3|11008.5|11005.7|11006.5|11003.7|7
1655806620000|2022-06-21 10:17:00|11008.5|11005.7|11008.5|11005.7|11008.5|11005.7|11008.5|11005.7|0
1655806630000|2022-06-21 10:17:10|11009|11006.2|11008.5|11005.7|11009.4|11006.6|11006.5|11003.7|26
1655806640000|2022-06-21 10:17:20|11008.1|11005.3|11012|11009.2|11012|11009.2|11008.1|11005.3|21
1655806650000|2022-06-21 10:17:30|11012.5|11009.7|11011|11008.2|11012.5|11009.7|11010.1|11007.2|7
1655806660000|2022-06-21 10:17:40|11010.9|11008.1|11008.5|11005.7|11011|11008.1|11007.1|11004.3|4
1655806670000|2022-06-21 10:17:50|11008.9|11006.1|11009|11006.2|11010.1|11007.2|11008|11005.2|7
1655806680000|2022-06-21 10:18:00|11008.6|11005.8|11006.5|11003.7|11009.5|11006.7|11006|11003.2|20
1655806690000|2022-06-21 10:18:10|11007.5|11004.7|11006|11003.2|11008.5|11005.7|11005.2|11002.4|14
1655806700000|2022-06-21 10:18:20|11005.6|11002.8|11006.5|11003.7|11007|11004.2|11005.1|11002.3|9
1655806710000|2022-06-21 10:18:30|11005.2|11002.4|11004.1|11001.3|11006|11003.2|11004|11001.2|9
1655806720000|2022-06-21 10:18:40|11004.5|11001.7|11002.2|10999.4|11004.5|11001.7|11001.7|10998.9|26
1655806730000|2022-06-21 10:18:50|11001.7|10998.9|11005.1|11002.3|11005.6|11002.8|11001.7|10998.9|7
1655806740000|2022-06-21 10:19:00|11005.6|11002.8|11005.6|11002.8|11006|11003.2|11002.6|10999.8|15
1655806750000|2022-06-21 10:19:10|11005.2|11002.4|11007.5|11004.7|11008|11005.2|11005.1|11002.3|8
1655806760000|2022-06-21 10:19:20|11007.9|11005.1|11007|11004.2|11007.9|11005.1|11007|11004.2|5
1655806770000|2022-06-21 10:19:30|11006|11003.2|11005|11002.2|11006.2|11003.2|11004.5|11001.7|7
1655806780000|2022-06-21 10:19:40|11005.2|11001.2|11002.9|11000.1|11005.2|11001.3|11002|10999.2|13
1655806790000|2022-06-21 10:19:50|11003.1|11000.3|11003.1|11000.3|11003.5|11000.7|11002.1|10999.2|10
1655806800000|2022-06-21 10:20:00|11004.5|11001.7|11006.5|11003.7|11006.5|11003.7|11004.1|11001.3|13
1655806810000|2022-06-21 10:20:10|11006.9|11004.1|11004.1|11001.3|11007.5|11004.7|11003.9|11001.1|11
1655806820000|2022-06-21 10:20:20|11004.5|11001.7|11004.5|11001.7|11004.5|11001.7|11004.5|11001.7|1
1655806830000|2022-06-21 10:20:30|11004.1|11001.3|11005.1|11002.3|11005.1|11002.3|11003.5|11000.7|12
1655806840000|2022-06-21 10:20:40|11005.5|11002.7|11005.1|11002.3|11005.5|11002.7|11005.1|11002.3|4
1655806850000|2022-06-21 10:20:50|11004.6|11001.8|11002.1|10999.3|11004.6|11001.8|11001.1|10998.3|13
1655806860000|2022-06-21 10:21:00|11002.6|10999.8|11000.6|10997.8|11002.6|10999.8|10999.6|10996.8|28
1655806870000|2022-06-21 10:21:10|11001.1|10998.3|11000.5|10997.7|11001.6|10998.8|10998.1|10995.3|19
1655806880000|2022-06-21 10:21:20|10999.6|10996.8|10999.1|10996.3|11000.1|10997.3|10999.1|10996.3|9
1655806890000|2022-06-21 10:21:30|10998.6|10995.8|10997.5|10994.7|10998.6|10995.8|10997.1|10994.3|15
1655806900000|2022-06-21 10:21:40|10997.6|10994.8|10999.6|10996.8|10999.6|10996.8|10997.6|10994.8|9
1655806910000|2022-06-21 10:21:50|10999.7|10996.9|11001.6|10998.8|11003.4|11000.6|10999.7|10996.9|26
1655806920000|2022-06-21 10:22:00|11002|10999.2|11004.6|11001.8|11005.6|11002.8|11002|10999.2|14
1655806930000|2022-06-21 10:22:10|11004.2|11001.4|11005.5|11002.7|11006.4|11003.6|11004.2|11001.4|23
1655806940000|2022-06-21 10:22:20|11005.6|11002.8|11005.1|11002.3|11006|11003.2|11004.6|11001.8|8
1655806950000|2022-06-21 10:22:30|11005.6|11002.8|11008.5|11005.7|11012|11009.2|11005.6|11002.8|40
1655806960000|2022-06-21 10:22:40|11008|11005.2|11010|11007.2|11010.4|11007.6|11006.1|11003.3|57
1655806970000|2022-06-21 10:22:50|11009.6|11006.8|11012.5|11009.7|11012.5|11009.7|11009.5|11006.7|13
1655806980000|2022-06-21 10:23:00|11013|11010.2|11013|11010.2|11013.9|11011.1|11013|11010.2|14
1655806990000|2022-06-21 10:23:10|11013.4|11010.6|11012|11009.2|11013.5|11010.7|11011|11008.2|15
1655807000000|2022-06-21 10:23:20|11011.1|11008.3|11016.9|11014.1|11016.9|11014.1|11010.5|11007.7|32
1655807010000|2022-06-21 10:23:30|11016.5|11013.7|11019.9|11017.1|11020.4|11017.6|11016|11013.2|26
1655807020000|2022-06-21 10:23:40|11019.5|11016.7|11019|11016.2|11020.4|11017.6|11018|11015.2|22
1655807030000|2022-06-21 10:23:50|11020.5|11017.7|11020|11017.2|11021.8|11019|11019.6|11016.8|10
1655807040000|2022-06-21 10:24:00|11020.8|11018|11017.5|11014.7|11021.5|11018.7|11017.5|11014.7|3
1655807050000|2022-06-21 10:24:10|11017.6|11014.8|11018|11015.2|11018.5|11015.7|11017.5|11014.7|6
1655807060000|2022-06-21 10:24:20|11019.5|11016.7|11018.5|11015.7|11019.5|11016.7|11017.5|11014.7|11
1655807070000|2022-06-21 10:24:30|11018.1|11015.3|11019|11016.2|11019|11016.2|11018|11015.2|3
1655807080000|2022-06-21 10:24:40|11019.2|11015.2|11019.5|11016.7|11019.5|11016.7|11018|11015.2|2
1655807090000|2022-06-21 10:24:50|11019|11016.2|11018|11015.2|11019|11016.2|11017.6|11014.8|2
1655807100000|2022-06-21 10:25:00|11017.1|11014.3|11015.6|11012.8|11017.1|11014.3|11014.5|11011.7|20
1655807110000|2022-06-21 10:25:10|11016|11013.2|11016|11013.2|11016|11013.2|11015.1|11012.3|6
1655807120000|2022-06-21 10:25:20|11015.6|11012.8|11015|11012.2|11016|11013.2|11015|11012.2|2
1655807130000|2022-06-21 10:25:30|11016.3|11013.5|11017|11014.2|11017.8|11015|11016|11013.1|16
1655807140000|2022-06-21 10:25:40|11018|11015.2|11018|11015.2|11018.5|11015.7|11017|11014.1|4
1655807150000|2022-06-21 10:25:50|11018.4|11015.6|11017|11014.2|11019|11016.2|11017|11014|4
1655807160000|2022-06-21 10:26:00|11017.4|11014.6|11023|11020.2|11023.5|11020.7|11017|11014.1|38
1655807170000|2022-06-21 10:26:10|11023.5|11020.7|11028.8|11026|11029.3|11026.5|11023|11020.2|26
1655807180000|2022-06-21 10:26:20|11028.4|11025.6|11028.8|11026|11029.3|11026.5|11025.8|11023|26
1655807190000|2022-06-21 10:26:30|11029.3|11026.5|11028.3|11025.5|11029.8|11027|11026.8|11024|13
1655807200000|2022-06-21 10:26:40|11027.8|11025|11026.8|11024|11028.8|11026|11026.3|11023.5|13
1655807210000|2022-06-21 10:26:50|11026.4|11023.6|11026.4|11023.6|11026.9|11024.1|11025.9|11023.1|5
1655807220000|2022-06-21 10:27:00|11026|11023.2|11029.8|11027|11031.4|11027|11025|11020.4|47
1655807230000|2022-06-21 10:27:10|11028.9|11026.1|11028.3|11025.5|11029.8|11027|11028.3|11025.5|7
1655807240000|2022-06-21 10:27:20|11027.8|11025|11028.9|11026.1|11029.3|11026.5|11026.3|11023.5|39
1655807250000|2022-06-21 10:27:30|11028.8|11026|11027|11024.2|11028.8|11026|11026.6|11023.8|15
1655807260000|2022-06-21 10:27:40|11026.5|11023.7|11021|11018.2|11026.5|11023.7|11021|11018.2|18
1655807270000|2022-06-21 10:27:50|11020.5|11017.7|11021|11018.2|11021.5|11018.7|11020.5|11017.7|9
1655807280000|2022-06-21 10:28:00|11021.4|11018.6|11023.5|11020.7|11024|11021.2|11020.5|11017.7|14
1655807290000|2022-06-21 10:28:10|11023|11020.2|11023|11020.2|11023.9|11021.1|11022|11019.2|12
1655807300000|2022-06-21 10:28:20|11022.5|11019.7|11020|11017.2|11022.5|11019.7|11016.5|11013.7|15
1655807310000|2022-06-21 10:28:30|11019.5|11016.7|11020.5|11017.7|11020.5|11017.7|11019|11016.2|12
1655807320000|2022-06-21 10:28:40|11020.4|11017.6|11017|11014.2|11020.4|11017.6|11016.5|11013.7|10
1655807330000|2022-06-21 10:28:50|11016.5|11013.7|11015|11012.2|11017.9|11015.1|11015|11012.2|11
1655807340000|2022-06-21 10:29:00|11015.4|11012.6|11016|11013.2|11016.5|11013.7|11014|11011.2|8
1655807350000|2022-06-21 10:29:10|11015.1|11012.3|11014.5|11011.7|11015.1|11012.3|11014.1|11011.1|7
1655807360000|2022-06-21 10:29:20|11014|11011.2|11014|11011.2|11014.9|11012.1|11013.5|11010.7|11
1655807370000|2022-06-21 10:29:30|11012.5|11009.7|11014|11011.2|11014.5|11011.7|11012.5|11009.7|8
1655807380000|2022-06-21 10:29:40|11013.5|11010.7|11014|11011.2|11014.5|11011.7|11013|11010.2|3
1655807390000|2022-06-21 10:29:50|11013.5|11010.7|11013.5|11010.7|11013.5|11010.7|11011.2|11008.4|39
1655807400000|2022-06-21 10:30:00|11013|11010.2|11010.2|11007.4|11014.5|11011.7|11010.1|11007.3|21
1655807410000|2022-06-21 10:30:10|11010.1|11007.3|11012.5|11009.7|11013|11010.2|11007.6|11004.8|59
1655807420000|2022-06-21 10:30:20|11013.4|11010.6|11018.5|11015.7|11019|11016.2|11013|11010.2|26
1655807430000|2022-06-21 10:30:30|11018.1|11015.3|11015|11012.2|11018.1|11015.3|11014.5|11011.7|13
1655807440000|2022-06-21 10:30:40|11014.1|11011.3|11011|11008.2|11014.1|11011.3|11010.2|11007.4|13
1655807450000|2022-06-21 10:30:50|11010.2|11007.4|11011.1|11008.3|11011.1|11008.3|11010.1|11007.3|4
1655807460000|2022-06-21 10:31:00|11011.5|11008.7|11009.1|11006.3|11011.5|11008.7|11008.5|11005.7|9
1655807470000|2022-06-21 10:31:10|11008.7|11005.9|11009|11006.2|11010.5|11007.7|11007.7|11004.9|16
1655807480000|2022-06-21 10:31:20|11009.9|11007.1|11009.5|11006.7|11009.9|11007.1|11009|11006.2|3
1655807490000|2022-06-21 10:31:30|11010.8|11008|11012|11009.2|11014.4|11011.6|11010.8|11008|14
1655807500000|2022-06-21 10:31:40|11011.1|11008.3|11009|11006.2|11012.4|11009.6|11008|11005.2|9
1655807510000|2022-06-21 10:31:50|11010|11007.2|11010.5|11007.7|11010.5|11007.7|11008|11005.2|3
1655807520000|2022-06-21 10:32:00|11010|11007.2|11009.5|11006.7|11010.5|11007.7|11008|11005.1|8
1655807530000|2022-06-21 10:32:10|11009|11006.2|11009.9|11007.1|11009.9|11007.1|11008|11005.1|19
1655807540000|2022-06-21 10:32:20|11009.5|11006.7|11009.9|11007.1|11009.9|11007.1|11007.7|11004.9|15
1655807550000|2022-06-21 10:32:30|11009.5|11006.7|11012.9|11010.1|11013.8|11011|11008.9|11006.1|20
1655807560000|2022-06-21 10:32:40|11011.9|11009.1|11010.4|11007.6|11011.9|11009.1|11008.9|11006.1|35
1655807570000|2022-06-21 10:32:50|11009.9|11007.1|11008.9|11006.1|11010.3|11007.5|11008.9|11006.1|3
1655807580000|2022-06-21 10:33:00|11009.4|11006.6|11008.4|11005.6|11009.4|11006.6|11008.4|11005.6|0
1655807590000|2022-06-21 10:33:10|11008|11005.2|11008.4|11005.6|11008.4|11005.6|11007.4|11004.6|14
1655807600000|2022-06-21 10:33:20|11007.4|11004.6|11001.4|10998.6|11007.9|11005.1|11000.9|10998.1|34
1655807610000|2022-06-21 10:33:30|11001|10998.2|11002.6|10999.8|11002.6|10999.8|10999.9|10997.1|28
1655807620000|2022-06-21 10:33:40|11003|11000.2|11004.1|11001.3|11004.6|11001.8|11002.6|10999.8|10
1655807630000|2022-06-21 10:33:50|11004.6|11001.8|11003.6|11000.8|11004.6|11001.8|11003.6|11000.8|12
1655807640000|2022-06-21 10:34:00|11003.1|11000.3|11007.5|11004.7|11008.4|11005.6|11002.6|10999.8|23
1655807650000|2022-06-21 10:34:10|11007.1|11004.3|11007.6|11004.8|11008.9|11006.1|11007.1|11004.3|16
1655807660000|2022-06-21 10:34:20|11008|11005.2|11012.4|11009.6|11012.9|11010.1|11007.6|11004.8|23
1655807670000|2022-06-21 10:34:30|11011.9|11009.1|11010.5|11007.7|11012.9|11010.1|11010.5|11007.7|19
1655807680000|2022-06-21 10:34:40|11010.1|11007.3|11007.6|11004.8|11010.1|11007.3|11007.6|11004.8|8
1655807690000|2022-06-21 10:34:50|11007.1|11004.3|11007.1|11004.3|11007.5|11004.7|11005.7|11002.9|25
1655807700000|2022-06-21 10:35:00|11007.5|11004.7|11004.5|11001.7|11007.6|11004.8|11003.1|11000.3|15
1655807710000|2022-06-21 10:35:10|11004.1|11001.3|11006.1|11003.3|11006.1|11003.3|11003.6|11000.8|4
1655807720000|2022-06-21 10:35:20|11005.6|11002.8|11006.1|11003.3|11007.5|11004.7|11005.1|11002.3|13
1655807730000|2022-06-21 10:35:30|11006.6|11003.8|11007.9|11005.1|11007.9|11005.1|11006.1|11003.3|4
1655807740000|2022-06-21 10:35:40|11008|11005.2|11008|11005.2|11008|11005.2|11007.1|11004.3|6
1655807750000|2022-06-21 10:35:50|11007.6|11004.8|11007.6|11004.8|11007.6|11004.8|11007.1|11004.3|0
1655807760000|2022-06-21 10:36:00|11007.1|11004.3|11007.6|11004.8|11008.6|11005.8|11006.1|11003.3|12
1655807770000|2022-06-21 10:36:10|11008.4|11005.6|11006.6|11003.8|11008.6|11005.8|11006.1|11003.3|8
1655807780000|2022-06-21 10:36:20|11007.1|11004.3|11007.1|11004.3|11007.1|11004.3|11007.1|11004.3|2
1655807790000|2022-06-21 10:36:30|11007.5|11004.7|11007.1|11004.3|11008.5|11005.7|11006.1|11003.3|11
1655807800000|2022-06-21 10:36:40|11005.6|11002.8|11005.1|11002.3|11006.2|11003.3|11005.1|11002.2|5
1655807810000|2022-06-21 10:36:50|11005.6|11002.8|11002.1|10999.3|11005.6|11002.8|11002.1|10999.3|9
1655807820000|2022-06-21 10:37:00|11001.6|10998.8|11001.1|10998.3|11003.6|11000.8|10997.8|10995|29
1655807830000|2022-06-21 10:37:10|11001.6|10998.8|11000.1|10997.3|11001.6|10998.8|11000|10997.2|3
1655807840000|2022-06-21 10:37:20|11000.5|10997.7|11000.6|10997.8|11002.2|10999.3|10999.6|10996.8|18
1655807850000|2022-06-21 10:37:30|11002.5|10999.7|11002.6|10999.8|11002.6|10999.8|11002.5|10999.7|2
1655807860000|2022-06-21 10:37:40|11002.1|10999.3|11002.6|10999.8|11005.1|11002.3|11002.1|10999.3|2
1655807870000|2022-06-21 10:37:50|11003.4|11000.6|11003.1|11000.3|11003.4|11000.6|11003.1|11000.3|4
1655807880000|2022-06-21 10:38:00|11004.6|11001.8|11003.1|11000.3|11004.6|11001.8|11003.1|11000.3|6
1655807890000|2022-06-21 10:38:10|11003.5|11000.7|11004.1|11001.3|11004.6|11001.8|11003.5|11000.7|10
1655807900000|2022-06-21 10:38:20|11004|11001.2|11004.1|11001.3|11004.4|11001.6|11003.6|11000.8|2
1655807910000|2022-06-21 10:38:30|11004.6|11001.8|11005|11002.2|11006.5|11003.7|11004.1|11001.3|9
1655807920000|2022-06-21 10:38:40|11004.9|11002.1|11007.4|11004.6|11007.4|11004.6|11003|11000|27
1655807930000|2022-06-21 10:38:50|11007.5|11004.7|11007.9|11005.1|11009|11006.2|11007.5|11004.7|11
1655807940000|2022-06-21 10:39:00|11007.5|11004.7|11007.1|11004.3|11007.9|11005.1|11006|11003.2|8
1655807950000|2022-06-21 10:39:10|11007.5|11004.7|11007|11004.2|11007.6|11004.8|11007|11004.2|0
1655807960000|2022-06-21 10:39:20|11006.5|11003.7|11011.9|11009.1|11012.4|11009.6|11005.1|11002.3|33
1655807970000|2022-06-21 10:39:30|11011.4|11008.6|11013.4|11010.6|11014.8|11012|11010.9|11008.1|14
1655807980000|2022-06-21 10:39:40|11011.9|11009.1|11011.9|11009.1|11013.8|11011|11009.4|11006.6|15
1655807990000|2022-06-21 10:39:50|11011.4|11008.6|11012.4|11009.6|11012.4|11009.6|11011.4|11008.6|1
1655808000000|2022-06-21 10:40:00|11012.8|11010|11013.9|11011.1|11013.9|11011.1|11011.4|11008.6|9
1655808010000|2022-06-21 10:40:10|11014.9|11010.9|11013.4|11010.6|11015.4|11012.6|11013.4|11010.6|10
1655808020000|2022-06-21 10:40:20|11013.8|11011|11014.9|11012.1|11015.4|11012.6|11013.8|11011|4
1655808030000|2022-06-21 10:40:30|11015.3|11012.5|11013.9|11011.1|11015.4|11012.6|11013.9|11011.1|9
1655808040000|2022-06-21 10:40:40|11013.5|11010.7|11013.9|11011.1|11015.4|11012.6|11013.4|11010.6|4
1655808050000|2022-06-21 10:40:50|11014.4|11011.6|11014|11011.2|11014.4|11011.6|11014|11011.2|0
1655808060000|2022-06-21 10:41:00|11013.9|11011.1|11014.4|11011.6|11014.4|11011.6|11013.5|11010.7|1
1655808070000|2022-06-21 10:41:10|11014.9|11012.1|11019.9|11017.1|11020.4|11017.6|11014.9|11012.1|29
1655808080000|2022-06-21 10:41:20|11019.5|11016.7|11018.9|11016.1|11020.3|11017.5|11018.5|11015.7|10
1655808090000|2022-06-21 10:41:30|11018.5|11015.7|11018.9|11016.1|11019.9|11017.1|11018.5|11015.7|7
1655808100000|2022-06-21 10:41:40|11018.5|11015.7|11017.9|11015.1|11018.9|11016.1|11017.9|11015.1|9
1655808110000|2022-06-21 10:41:50|11017.5|11014.7|11016.9|11014.1|11018.4|11015.6|11015.9|11013.1|12
1655808120000|2022-06-21 10:42:00|11016.5|11013.7|11015|11012.2|11018.4|11015.6|11014.9|11012.1|8
1655808130000|2022-06-21 10:42:10|11013.9|11011.1|11016.4|11013.6|11016.4|11013.6|11013.9|11011.1|20
1655808140000|2022-06-21 10:42:20|11015.5|11012.7|11015.4|11012.6|11015.5|11012.7|11015.4|11012.6|3
1655808150000|2022-06-21 10:42:30|11016.3|11013.5|11015.9|11013.1|11016.3|11013.5|11015.8|11013|4
1655808160000|2022-06-21 10:42:40|11016.4|11013.6|11015.4|11012.6|11017.4|11014.6|11015.4|11012.6|7
1655808170000|2022-06-21 10:42:50|11014.5|11011.7|11013.4|11010.6|11015.4|11012.6|11013.4|11010.6|8
1655808180000|2022-06-21 10:43:00|11013.9|11011.1|11015.4|11012.6|11015.4|11012.6|11013.9|11011.1|3
1655808190000|2022-06-21 10:43:10|11015|11012.2|11008.9|11006.1|11015|11012.2|11008.4|11005.6|24
1655808200000|2022-06-21 10:43:20|11008.8|11006|11001.5|10998.7|11008.8|11006|11001.5|10998.7|36
1655808210000|2022-06-21 10:43:30|11001|10998.2|11008|11005.2|11009|11006.2|11001|10998.2|25
1655808220000|2022-06-21 10:43:40|11007.5|11004.7|11006.5|11003.7|11007.5|11004.7|11006|11003.2|2
1655808230000|2022-06-21 10:43:50|11006.6|11003.8|11008|11005.2|11008|11005.2|11006.5|11003.7|6
1655808240000|2022-06-21 10:44:00|11007.6|11004.8|11006.5|11003.7|11008.5|11005.7|11005.5|11002.7|17
1655808250000|2022-06-21 10:44:10|11006.1|11003.3|11009|11006.2|11010.5|11007.7|11005.7|11002.9|22
1655808260000|2022-06-21 10:44:20|11009.5|11006.7|11008|11005.2|11009.5|11006.7|11005.6|11002.8|14
1655808270000|2022-06-21 10:44:30|11007.6|11004.8|10995.7|10992.9|11007.6|11004.8|10994.2|10991.4|132
1655808280000|2022-06-21 10:44:40|10995.2|10992.4|10989.7|10986.9|10995.2|10992.4|10988.2|10985.4|117
1655808290000|2022-06-21 10:44:50|10991.5|10988.7|10992.2|10989.4|10993.2|10990.4|10990.7|10987.9|25
1655808300000|2022-06-21 10:45:00|10992.6|10989.8|10992.7|10989.9|10992.7|10989.9|10990.2|10987.4|31
1655808310000|2022-06-21 10:45:10|10993.1|10990.3|10993.2|10990.4|10993.7|10990.9|10992.7|10989.9|10
1655808320000|2022-06-21 10:45:20|10993.1|10990.3|10993.7|10990.9|10995.7|10992.9|10992.2|10989.4|32
1655808330000|2022-06-21 10:45:30|10995|10992.2|10998.1|10995.3|10998.2|10995.4|10994.7|10991.9|14
1655808340000|2022-06-21 10:45:40|10998.7|10995.9|10996.7|10993.9|10998.7|10995.9|10996.7|10993.9|10
1655808350000|2022-06-21 10:45:50|10996.2|10993.4|10995.7|10992.9|10999.5|10996.7|10994.7|10991.9|13
1655808360000|2022-06-21 10:46:00|10994.8|10992|10995.2|10992.4|10995.2|10992.4|10994.8|10992|6
1655808370000|2022-06-21 10:46:10|10994.7|10991.9|10995.7|10992.9|10995.7|10992.9|10993.7|10990.9|28
1655808380000|2022-06-21 10:46:20|10993.7|10990.9|10991.7|10988.9|10994.2|10991.4|10991.2|10988.4|42
1655808390000|2022-06-21 10:46:30|10992.1|10989.3|10990.7|10987.9|10992.2|10989.4|10990.3|10987.5|17
1655808400000|2022-06-21 10:46:40|10990.2|10987.4|10991.7|10988.9|10992.2|10989.4|10990.2|10987.4|14
1655808410000|2022-06-21 10:46:50|10992.2|10989.4|10993.2|10990.4|10993.7|10990.9|10992.2|10989.4|7
1655808420000|2022-06-21 10:47:00|10994.2|10990.2|10995.2|10992.4|10995.7|10992.9|10994|10990.2|11
1655808430000|2022-06-21 10:47:10|10994.8|10992|10997.7|10994.9|10997.7|10994.9|10992.6|10989.8|49
1655808440000|2022-06-21 10:47:20|10997.2|10994.4|10998.2|10995.4|10998.7|10995.9|10997.2|10994.3|15
1655808450000|2022-06-21 10:47:30|10998.6|10995.8|10998.2|10995.4|10998.7|10995.9|10997.2|10994.4|14
1655808460000|2022-06-21 10:47:40|10998.1|10995.3|11000.2|10997.4|11000.5|10997.7|10997.2|10994.4|90
1655808470000|2022-06-21 10:47:50|11000.7|10997.9|11001.7|10998.9|11001.7|10998.9|10999.7|10996.9|8
1655808480000|2022-06-21 10:48:00|11002.1|10999.3|11000.2|10997.4|11002.7|10999.9|10996.8|10994|29
1655808490000|2022-06-21 10:48:10|11000.6|10997.8|11000.2|10997.4|11000.7|10997.9|11000.2|10997.4|4
1655808500000|2022-06-21 10:48:20|10999.7|10996.9|10999.7|10996.9|11000.7|10997.9|10999.2|10996.4|4
1655808510000|2022-06-21 10:48:30|10999.2|10996.4|10998.2|10995.4|11000.7|10997.9|10998|10995.2|16
1655808520000|2022-06-21 10:48:40|10999|10996.2|11004.4|11001.6|11004.4|11001.6|10999|10996.2|45
1655808530000|2022-06-21 10:48:50|11003.9|11001.1|11003.9|11001.1|11004.4|11001.6|11003.4|11000.6|65
1655808540000|2022-06-21 10:49:00|11003.4|11000.6|11002.4|10999.6|11004.4|11001.6|11002.4|10999.6|27
1655808550000|2022-06-21 10:49:10|11002.3|10999.5|11000.8|10998|11002.8|11000|11000.7|10997.9|46
1655808560000|2022-06-21 10:49:20|10999.8|10997|11003.2|11000.4|11003.2|11000.4|10999.8|10997|29
1655808570000|2022-06-21 10:49:30|||||||||1
1655808580000|2022-06-21 10:49:40|11002.8|11000|11003.2|11000.4|11003.2|11000.4|11001.2|10998.4|9
1655808590000|2022-06-21 10:49:50|11002.4|10999.6|11001.8|10999|11002.7|10999.9|11001.8|10999|4
1655808600000|2022-06-21 10:50:00|11001.9|10999.1|11000.7|10997.9|11002.7|10999.9|11000.7|10997.9|11
1655808610000|2022-06-21 10:50:10|11000.3|10997.5|11000.7|10997.9|11000.7|10997.9|11000.2|10997.4|3
1655808620000|2022-06-21 10:50:20|11000.3|10997.5|11001.7|10998.9|11002.7|10999.9|11000.2|10997.4|12
1655808630000|2022-06-21 10:50:30|11002.2|10999.4|11001.8|10999|11002.8|11000|11001.2|10998.4|7
1655808640000|2022-06-21 10:50:40|11001.3|10998.5|11001.3|10998.5|11002.7|10999.9|11000.3|10997.5|32
1655808650000|2022-06-21 10:50:50|11000.9|10998.1|11000.9|10998.1|11001.9|10999.1|11000.9|10998.1|5
1655808660000|2022-06-21 10:51:00|11000.4|10997.6|11006.7|11003.9|11006.7|11003.9|11000.4|10997.6|35
1655808670000|2022-06-21 10:51:10|11006.2|11003.4|11006.2|11003.4|11006.7|11003.9|11005.7|11002.9|9
1655808680000|2022-06-21 10:51:20|11005.8|11003|11009.1|11006.3|11009.7|11006.9|11005.8|11003|27
1655808690000|2022-06-21 10:51:30|11009.2|11006.4|11008.7|11005.9|11009.2|11006.4|11008.2|11005.4|6
1655808700000|2022-06-21 10:51:40|11009.7|11006.9|11009.7|11006.9|11010.6|11007.8|11009.2|11006.4|8
1655808710000|2022-06-21 10:51:50|11009.3|11006.5|11007.2|11004.4|11010.1|11007.3|11007.2|11004.4|13
1655808720000|2022-06-21 10:52:00|11007.6|11004.8|11004.7|11001.9|11008.1|11005.3|11004.2|11001.4|13
1655808730000|2022-06-21 10:52:10|11004.3|11001.5|11004.2|11001.4|11005.2|11002.4|11003.7|11000.9|8
1655808740000|2022-06-21 10:52:20|11005.2|11002.4|11003.7|11000.9|11005.2|11002.4|11003.7|11000.9|6
1655808750000|2022-06-21 10:52:30|11003.3|11000.5|11004.6|11001.8|11004.7|11001.9|11003.3|11000.5|9
1655808760000|2022-06-21 10:52:40|11004.2|11001.4|11003.7|11000.9|11004.7|11001.9|11003.3|11000.5|5
1655808770000|2022-06-21 10:52:50|11003.3|11000.5|11003.7|11000.9|11004.2|11001.4|11002.8|11000|7
1655808780000|2022-06-21 10:53:00|11003.3|11000.5|11004.2|11001.4|11004.2|11001.4|11002.8|11000|9
1655808790000|2022-06-21 10:53:10|11004.7|11001.9|11004.2|11001.4|11004.7|11001.9|11003.4|11000.6|25
1655808800000|2022-06-21 10:53:20|11004.3|11001.5|11004.2|11001.4|11004.7|11001.9|11004.2|11001.4|0
1655808810000|2022-06-21 10:53:30|11004.6|11001.8|11004.2|11001.4|11004.6|11001.8|11003.8|11001|5
1655808820000|2022-06-21 10:53:40|11004.6|11001.8|11004.6|11001.8|11004.6|11001.8|11003.8|11001|1
1655808830000|2022-06-21 10:53:50|11004.2|11001.4|11004.2|11001.4|11004.2|11001.4|11003.7|11000.9|3
1655808840000|2022-06-21 10:54:00|11003.8|11001|11010.6|11007.8|11011.1|11008.3|11003.7|11000.9|29
1655808850000|2022-06-21 10:54:10|11011|11008.2|11010.1|11007.3|11011.6|11008.8|11009.2|11006.4|13
1655808860000|2022-06-21 10:54:20|11009.1|11006.3|11005.6|11002.8|11009.6|11006.8|11005.6|11002.8|8
1655808870000|2022-06-21 10:54:30|11005.1|11002.3|11005.6|11002.8|11006.6|11003.8|11004.6|11001.8|5
1655808880000|2022-06-21 10:54:40|11005.1|11002.3|11006.1|11003.3|11006.1|11003.3|11003.6|11000.8|5
1655808890000|2022-06-21 10:54:50|||||||||3
1655808900000|2022-06-21 10:55:00|11006.6|11003.8|11007.1|11004.3|11007.6|11004.8|11005.2|11002.4|12
1655808910000|2022-06-21 10:55:10|11005.4|11002.6|11005.7|11002.9|11005.7|11002.9|11003.5|11000.7|68
1655808920000|2022-06-21 10:55:20|11005.3|11002.5|11004.2|11001.4|11005.3|11002.5|11004.2|11001.4|1
1655808930000|2022-06-21 10:55:30|11003.8|11001|11004.7|11001.9|11005.1|11002.3|11003.7|11000.9|6
1655808940000|2022-06-21 10:55:40|11004.3|11001.5|11003.7|11000.9|11004.3|11001.5|11003.2|11000.4|2
1655808950000|2022-06-21 10:55:50|11003.3|11000.5|11002.8|11000|11004.2|11001.4|11002.8|11000|7
1655808960000|2022-06-21 10:56:00|11003.6|11000.8|11003.8|11001|11004.2|11001.4|11003.6|11000.8|2
1655808970000|2022-06-21 10:56:10|11004.6|11001.8|11002.8|11000|11005.2|11002.4|11002.8|11000|5
1655808980000|2022-06-21 10:56:20|11002.2|10999.4|10992.8|10990|11002.2|10999.4|10989.9|10987.1|136
1655808990000|2022-06-21 10:56:30|10992.3|10989.5|10980.8|10978|10992.8|10990|10978.9|10976.1|111
1655809000000|2022-06-21 10:56:40|10981.3|10978.5|10983.3|10980.5|10983.3|10980.5|10979.8|10977|39
1655809010000|2022-06-21 10:56:50|10983.8|10981|10983.8|10981|10984.3|10981.5|10981.8|10979|34
1655809020000|2022-06-21 10:57:00|10985.1|10982.3|10983.8|10981|10985.3|10982.5|10982.8|10980|19
1655809030000|2022-06-21 10:57:10|10983.9|10979.9|10983.8|10981|10983.9|10981|10981.8|10978.9|34
1655809040000|2022-06-21 10:57:20|10982.9|10980.1|10982.7|10979.9|10983.2|10980.4|10980.4|10977.6|48
1655809050000|2022-06-21 10:57:30|10982.3|10979.5|10981.7|10978.9|10982.3|10979.5|10980.7|10977.8|9
1655809060000|2022-06-21 10:57:40|10982.1|10979.3|10975.8|10973|10982.7|10979.9|10974.4|10971.6|105
1655809070000|2022-06-21 10:57:50|10976.7|10973.9|10972.8|10970|10976.8|10974|10971.7|10968.9|64
1655809080000|2022-06-21 10:58:00|10972.3|10969.5|10972.3|10969.5|10974.3|10971.5|10971.5|10968.7|23
1655809090000|2022-06-21 10:58:10|10971.8|10969|10966|10963.2|10973.2|10970.4|10963.5|10960.7|168
1655809100000|2022-06-21 10:58:20|10966.5|10963.7|10967.5|10964.7|10968|10965.2|10965.5|10962.7|24
1655809110000|2022-06-21 10:58:30|10968.3|10965.5|10969.5|10966.7|10969.5|10966.7|10966.5|10963.7|17
1655809120000|2022-06-21 10:58:40|10969.4|10966.6|10967.5|10964.7|10969.8|10967|10965|10962.2|97
1655809130000|2022-06-21 10:58:50|10967.4|10964.6|10968.5|10965.7|10969|10966.2|10967|10964.2|17
1655809140000|2022-06-21 10:59:00|10968|10965.2|10965.8|10963|10968|10965.2|10964.9|10962.1|29
1655809150000|2022-06-21 10:59:10|10966|10963.2|10967.8|10965|10969.8|10967|10965.8|10963|60
1655809160000|2022-06-21 10:59:20|10967.4|10964.6|10972.3|10969.5|10972.3|10969.5|10966.9|10964.1|26
1655809170000|2022-06-21 10:59:30|10971.4|10968.6|10969.3|10966.5|10971.8|10969|10967.4|10964.6|19
1655809180000|2022-06-21 10:59:40|10969.8|10967|10968.8|10966|10970.3|10967.5|10968.3|10965.5|16
1655809190000|2022-06-21 10:59:50|10968.3|10965.5|10964.8|10962|10968.3|10965.5|10962.3|10959.5|53
1655809200000|2022-06-21 11:00:00|10964.4|10961.6|10966.3|10963.5|10966.8|10964|10963.3|10960.1|43
1655809210000|2022-06-21 11:00:10|10967.3|10964.5|10966.8|10964|10967.3|10964.5|10965.3|10962.5|21
1655809220000|2022-06-21 11:00:20|10967.7|10964.9|10968.7|10965.9|10968.7|10965.9|10967.7|10964.9|6
1655809230000|2022-06-21 11:00:30|10969.6|10966.8|10970.3|10967.5|10970.3|10967.5|10969.2|10966.4|22
1655809240000|2022-06-21 11:00:40|10969.9|10967.1|10971.3|10968.5|10971.8|10969|10969.3|10966.5|13
1655809250000|2022-06-21 11:00:50|10971.2|10968.4|10970.8|10968|10971.3|10968.5|10970.3|10967.5|10
1655809260000|2022-06-21 11:01:00|10971.8|10969|10972.3|10969.5|10972.3|10969.5|10969.3|10966.5|25
1655809270000|2022-06-21 11:01:10|10974.8|10972|10975.8|10973|10976.3|10973.5|10974.8|10972|29
1655809280000|2022-06-21 11:01:20|10976.3|10973.5|10975.7|10972.9|10976.3|10973.5|10973.8|10971|12
1655809290000|2022-06-21 11:01:30|10975.8|10973|10976.7|10973.9|10976.7|10973.9|10975.3|10972.5|14
1655809300000|2022-06-21 11:01:40|10977.2|10974.4|10977.8|10973.8|10977.8|10974.9|10975.3|10972.5|20
1655809310000|2022-06-21 11:01:50|10977.7|10974.9|10978.7|10975.9|10979.3|10976.5|10977.7|10974.9|19
1655809320000|2022-06-21 11:02:00|10977.7|10974.9|10978.3|10975.5|10980.2|10977.4|10976.7|10973.9|10
1655809330000|2022-06-21 11:02:10|10978.7|10975.9|10979.2|10976.4|10979.2|10976.4|10978.2|10975.4|5
1655809340000|2022-06-21 11:02:20|10979.7|10976.9|10976.8|10974|10979.7|10976.9|10976.8|10974|17
1655809350000|2022-06-21 11:02:30|10976.7|10973.9|10973.2|10970.4|10976.7|10973.9|10972.7|10969.9|22
1655809360000|2022-06-21 11:02:40|10972.8|10970|10971.2|10968.4|10972.8|10970|10970.8|10968|11
1655809370000|2022-06-21 11:02:50|10970.8|10968|10972.2|10969.4|10972.2|10969.4|10970.8|10968|3
1655809380000|2022-06-21 11:03:00|10972.4|10969.6|10978.7|10975.9|10978.7|10975.9|10972.4|10969.6|20
1655809390000|2022-06-21 11:03:10|10978.8|10974.8|10975.2|10972.4|10980.2|10977.4|10974.2|10971.4|20
1655809400000|2022-06-21 11:03:20|10975.6|10972.8|10976.7|10973.9|10977.2|10974.4|10975.6|10972.8|5
1655809410000|2022-06-21 11:03:30|10976.2|10973.4|10977.6|10974.8|10977.6|10974.8|10974.7|10971.9|25
1655809420000|2022-06-21 11:03:40|10976.7|10973.9|10975.7|10972.9|10976.7|10973.9|10973.7|10970.9|9
1655809430000|2022-06-21 11:03:50|10975.2|10972.4|10974.7|10971.9|10975.7|10972.9|10974.7|10971.9|5
1655809440000|2022-06-21 11:04:00|10975.2|10972.4|10972.2|10969.4|10975.2|10972.4|10970.7|10967.9|40
1655809450000|2022-06-21 11:04:10|10971.8|10969|10966.4|10963.6|10971.8|10969|10966.3|10963.5|35
1655809460000|2022-06-21 11:04:20|10966.3|10963.5|10965.8|10963|10966.3|10963.5|10964.8|10962|21
1655809470000|2022-06-21 11:04:30|10966.3|10963.5|10967.3|10964.5|10967.7|10964.9|10965.3|10962.5|10
1655809480000|2022-06-21 11:04:40|10965.8|10963|10965.8|10963|10967.7|10964.9|10964.8|10962|35
1655809490000|2022-06-21 11:04:50|10966.8|10964|10966.7|10963.9|10967.8|10965|10965.4|10962.6|13
1655809500000|2022-06-21 11:05:00|10966.9|10962.9|10958.4|10955.6|10966.9|10963.9|10956.9|10954.1|91
1655809510000|2022-06-21 11:05:10|10957.9|10955.1|10956.4|10953.6|10957.9|10955.1|10956.4|10953.6|18
1655809520000|2022-06-21 11:05:20|10956.9|10954.1|10949.9|10947.1|10956.9|10954.1|10947.9|10945.1|89
1655809530000|2022-06-21 11:05:30|10950.9|10948.1|10954.9|10952.1|10955.9|10953.1|10949.9|10947|15
1655809540000|2022-06-21 11:05:40|10953.9|10951.1|10952.9|10950.1|10954|10951.2|10952.5|10949.7|10
1655809550000|2022-06-21 11:05:50|10953.4|10950.6|10953.9|10951.1|10954.4|10951.6|10949.9|10947.1|33
1655809560000|2022-06-21 11:06:00|10954.4|10951.6|10951.9|10949.1|10955.9|10953.1|10950.9|10948.1|52
1655809570000|2022-06-21 11:06:10|10952.9|10950.1|10954.9|10952.1|10954.9|10952.1|10951.9|10949.1|12
1655809580000|2022-06-21 11:06:20|10955.9|10953.1|10957.4|10954.6|10958.3|10955.5|10952.9|10950.1|27
1655809590000|2022-06-21 11:06:30|10956.9|10954.1|10961.4|10958.6|10961.9|10959.1|10956.9|10954.1|40
1655809600000|2022-06-21 11:06:40|10962.9|10958.9|10963.9|10961.1|10966.3|10963.5|10960.9|10958.1|38
1655809610000|2022-06-21 11:06:50|10963.4|10960.6|10964.9|10962.1|10965.4|10962.6|10963.4|10960.6|18
1655809620000|2022-06-21 11:07:00|10964.4|10961.6|10959.4|10956.6|10964.4|10961.6|10959.4|10956.6|20
1655809630000|2022-06-21 11:07:10|10959.9|10957.1|10963.9|10961.1|10963.9|10961.1|10959.9|10957.1|17
1655809640000|2022-06-21 11:07:20|10964.3|10961.5|10964.4|10961.6|10964.9|10962.1|10963.9|10961.1|8
1655809650000|2022-06-21 11:07:30|10963.9|10961.1|10965.8|10963|10967.8|10965|10963.4|10960.6|47
1655809660000|2022-06-21 11:07:40|10965.4|10962.6|10961|10958.2|10965.4|10962.6|10960.9|10958.1|39
1655809670000|2022-06-21 11:07:50|10960.9|10958.1|10963.3|10960.5|10964.8|10962|10960.8|10958|13
1655809680000|2022-06-21 11:08:00|10962.9|10960.1|10961.4|10958.6|10964.9|10962.1|10960.4|10957.6|43
1655809690000|2022-06-21 11:08:10|10961.9|10959.1|10964.4|10961.6|10964.4|10961.6|10961.9|10959.1|6
1655809700000|2022-06-21 11:08:20|10963.9|10961.1|10964.9|10962.1|10966.9|10964.1|10963.9|10961.1|14
1655809710000|2022-06-21 11:08:30|10964.1|10961.3|10962.9|10960.1|10964.1|10961.3|10962.4|10959.6|21
1655809720000|2022-06-21 11:08:40|10962.5|10959.7|10962.8|10960|10963.4|10960.6|10960.9|10958.1|21
1655809730000|2022-06-21 11:08:50|10963.3|10960.5|10958.9|10956.1|10963.3|10960.5|10956.9|10954|53
1655809740000|2022-06-21 11:09:00|10958.5|10955.7|10954.4|10951.6|10958.9|10956.1|10954.4|10951.6|30
1655809750000|2022-06-21 11:09:10|10954.8|10952|10955.9|10953.1|10957.9|10955.1|10953.9|10950.9|31
1655809760000|2022-06-21 11:09:20|10955.5|10952.7|10952.9|10950.1|10955.9|10953.1|10952.4|10949.6|15
1655809770000|2022-06-21 11:09:30|10952.5|10949.7|10954.9|10952.1|10956.4|10953.6|10952.4|10949.6|18
1655809780000|2022-06-21 11:09:40|10956.4|10953.6|10958.9|10956.1|10958.9|10956.1|10954.9|10952.1|14
1655809790000|2022-06-21 11:09:50|10958.5|10955.7|10958.9|10956.1|10960.9|10958.1|10957.9|10954.4|21
1655809800000|2022-06-21 11:10:00|10958.1|10955.3|10959.9|10957.1|10961.4|10958.6|10958|10955.2|32
1655809810000|2022-06-21 11:10:10|10958.9|10956.1|10956|10953.2|10961.7|10958.9|10954.6|10951.8|38
1655809820000|2022-06-21 11:10:20|10955|10952.2|10952.6|10949.8|10956.4|10953.6|10952.6|10949.8|25
1655809830000|2022-06-21 11:10:30|10954.1|10951.3|10957.6|10954.8|10957.6|10954.8|10953.1|10950.3|26
1655809840000|2022-06-21 11:10:40|10958.1|10955.3|10957.8|10955|10958.2|10955.4|10950.3|10947.4|260
1655809850000|2022-06-21 11:10:50|10958.8|10956|10955.8|10953|10960.3|10957.5|10955.8|10953|62
1655809860000|2022-06-21 11:11:00|10955|10952.2|10953.3|10950.5|10956.3|10953.5|10951.5|10948.7|28
1655809870000|2022-06-21 11:11:10|10952.3|10949.5|10951.8|10949|10953.8|10951|10950.8|10948|24
1655809880000|2022-06-21 11:11:20|10952.3|10949.5|10950.4|10947.6|10952.8|10950|10950.4|10947.6|19
1655809890000|2022-06-21 11:11:30|10950|10947.2|10953.4|10950.6|10953.8|10951|10949.8|10947|23
1655809900000|2022-06-21 11:11:40|10953.8|10951|10956.3|10953.5|10956.3|10953.5|10953.8|10951|10
1655809910000|2022-06-21 11:11:50|10958.7|10955.9|10958.3|10955.5|10959.3|10956.5|10957.8|10955|22
1655809920000|2022-06-21 11:12:00|10957.8|10955|10958.3|10955.5|10958.8|10956|10957.8|10955|32
1655809930000|2022-06-21 11:12:10|10957.8|10955|10957.9|10955.1|10962.2|10959.4|10957.8|10955|66
1655809940000|2022-06-21 11:12:20|10957.8|10955|10955.3|10952.5|10959.4|10956.5|10955.3|10952.5|24
1655809950000|2022-06-21 11:12:30|10955.4|10952.6|10959.3|10956.5|10960.4|10956.5|10955.4|10950.9|40
1655809960000|2022-06-21 11:12:40|10959.8|10957|10960.4|10956.4|10960.8|10958|10957.3|10954.4|41
1655809970000|2022-06-21 11:12:50|10960.6|10957.8|10963.3|10960.5|10963.3|10960.5|10960.3|10957.4|6
1655809980000|2022-06-21 11:13:00|10962.8|10960|10960.3|10957.5|10962.8|10960|10959.8|10957|13
1655809990000|2022-06-21 11:13:10|10960.8|10958|10960.8|10958|10960.8|10958|10959.9|10957.1|11
1655810000000|2022-06-21 11:13:20|10961.8|10959|10961.3|10958.5|10961.8|10959|10960.5|10957.7|9
1655810010000|2022-06-21 11:13:30|10960.5|10957.7|10961.3|10958.5|10962.4|10959.4|10960.3|10957.5|11
1655810020000|2022-06-21 11:13:40|10960.9|10958.1|10963.3|10960.5|10963.8|10961|10960.7|10957.9|20
1655810030000|2022-06-21 11:13:50|10962.9|10960.1|10964.7|10961.9|10964.7|10961.9|10962.9|10960.1|9
1655810040000|2022-06-21 11:14:00|10964.8|10962|10963.8|10961|10964.8|10962|10962.8|10960|9
1655810050000|2022-06-21 11:14:10|10963.3|10960.5|10962.4|10959.6|10963.3|10960.5|10962.4|10959.6|8
1655810060000|2022-06-21 11:14:20|10961.8|10959|10959.8|10957|10961.8|10959|10959.8|10957|39
1655810070000|2022-06-21 11:14:30|10960.2|10957.4|10955.3|10952.5|10961.2|10958.4|10954.8|10952|36
1655810080000|2022-06-21 11:14:40|10956.3|10953.5|10957.3|10954.5|10958.3|10955.5|10956|10953.2|23
1655810090000|2022-06-21 11:14:50|10956|10953.2|10954.3|10951.5|10956.8|10954|10954.3|10951.5|23
1655810100000|2022-06-21 11:15:00|10955.2|10952.4|10952.3|10949.5|10956.3|10953.5|10950.2|10947.4|35
1655810110000|2022-06-21 11:15:10|10952.7|10949.9|10951.3|10948.5|10952.7|10949.9|10949.4|10946.6|13
1655810120000|2022-06-21 11:15:20|10951.2|10948.4|10949.9|10947.1|10951.3|10948.5|10944.3|10941.5|66
1655810130000|2022-06-21 11:15:30|10949.8|10947|10953.8|10951|10954.8|10952|10949.8|10947|23
1655810140000|2022-06-21 11:15:40|10954.2|10951.4|10953.2|10950.4|10955.2|10952.4|10951.8|10949|18
1655810150000|2022-06-21 11:15:50|10953.3|10950.5|10957.3|10954.5|10959.7|10956.9|10953.3|10950.5|23
1655810160000|2022-06-21 11:16:00|10956.4|10953.6|10959.3|10956.5|10959.3|10956.5|10954.9|10952.1|13
1655810170000|2022-06-21 11:16:10|10958.9|10956.1|10957.8|10955|10959.8|10957|10957.3|10954.5|8
1655810180000|2022-06-21 11:16:20|10958.8|10956|10957.8|10955|10960.1|10957.3|10956.3|10953.5|9
1655810190000|2022-06-21 11:16:30|10957.4|10954.6|10959.2|10956.4|10959.7|10956.9|10957.4|10954.6|10
1655810200000|2022-06-21 11:16:40|10958.8|10956|10958.3|10955.5|10958.8|10956|10958.3|10955.5|1
1655810210000|2022-06-21 11:16:50|10958.8|10956|10957.2|10954.4|10960.2|10957.4|10956.3|10953.5|9
1655810220000|2022-06-21 11:17:00|10957.4|10953.4|10956.3|10953.5|10957.4|10953.5|10954.3|10951.5|21
1655810230000|2022-06-21 11:17:10|10957.7|10954.9|10953.8|10951|10957.8|10955|10952.8|10950|17
1655810240000|2022-06-21 11:17:20|10954.2|10951.4|10954.8|10952|10956.7|10953.9|10954.2|10951.4|10
1655810250000|2022-06-21 11:17:30|10955.2|10952.4|10957.2|10954.4|10957.3|10954.5|10955.2|10952.4|47
1655810260000|2022-06-21 11:17:40|10956.8|10954|10958.3|10955.5|10958.3|10955.5|10956.4|10953.6|5
1655810270000|2022-06-21 11:17:50|10958.2|10955.4|10958.2|10955.4|10958.3|10955.5|10957.8|10955|2
1655810280000|2022-06-21 11:18:00|10957.8|10955|10959.2|10956.4|10959.2|10956.4|10957.8|10955|13
1655810290000|2022-06-21 11:18:10|10958.8|10956|10957.2|10954.4|10958.8|10956|10955.9|10953.1|9
1655810300000|2022-06-21 11:18:20|10956.7|10953.9|10950.2|10947.4|10957.7|10954.9|10948.8|10946|58
1655810310000|2022-06-21 11:18:30|10949.3|10946.5|10947.2|10944.4|10951.3|10948.5|10946.8|10944|17
1655810320000|2022-06-21 11:18:40|10947.3|10944.5|10946.8|10944|10947.3|10944.5|10945.4|10942.4|9
1655810330000|2022-06-21 11:18:50|10947.2|10944.4|10947.8|10945|10948.7|10945.9|10947.2|10944.4|5
1655810340000|2022-06-21 11:19:00|10948.2|10945.4|10946.8|10944|10948.2|10945.4|10946.8|10944|9
1655810350000|2022-06-21 11:19:10|10947.2|10944.4|10947.8|10945|10949.3|10946.5|10945.8|10943|24
1655810360000|2022-06-21 11:19:20|10946.9|10944.1|10943.3|10940.5|10947.3|10944.5|10942.9|10940.1|46
1655810370000|2022-06-21 11:19:30|10940.1|10937.3|10941.2|10938.4|10943.2|10940.4|10940.1|10937.3|49
1655810380000|2022-06-21 11:19:40|10941.3|10938.5|10937.4|10934.6|10941.3|10938.5|10936.9|10934.1|52
1655810390000|2022-06-21 11:19:50|10938.3|10935.5|10940.3|10937.5|10940.3|10937.5|10936|10933.2|27
1655810400000|2022-06-21 11:20:00|10940.8|10938|10943.3|10940.5|10944.3|10941.5|10939.3|10936.5|33
1655810410000|2022-06-21 11:20:10|10943.8|10941|10945.7|10942.9|10945.7|10942.9|10943.3|10940.5|22
1655810420000|2022-06-21 11:20:20|10945.4|10942.6|10946.7|10943.9|10946.8|10944|10943.3|10940.3|16
1655810430000|2022-06-21 11:20:30|10946.8|10944|10943.8|10941|10947.7|10944.9|10942.9|10940.1|12
1655810440000|2022-06-21 11:20:40|10943.3|10940.5|10940.9|10938.1|10943.3|10940.5|10940.9|10938.1|28
1655810450000|2022-06-21 11:20:50|10940.8|10938|10937.3|10934.5|10941.3|10938.5|10933.9|10931.1|47
1655810460000|2022-06-21 11:21:00|10937.4|10934.6|10934.4|10931.6|10937.4|10934.6|10932.4|10929.6|34
1655810470000|2022-06-21 11:21:10|10934.9|10932.1|10935.4|10932.6|10936.4|10933.6|10934.5|10931.7|11
1655810480000|2022-06-21 11:21:20|10936.3|10933.5|10936.9|10934.1|10936.9|10934.1|10936.3|10933.5|19
1655810490000|2022-06-21 11:21:30|10937.8|10935|10936.4|10933.6|10938.9|10936.1|10935.9|10933.1|21
1655810500000|2022-06-21 11:21:40|10935.9|10933.1|10938.4|10935.6|10939.4|10936.6|10935.9|10933.1|14
1655810510000|2022-06-21 11:21:50|10938.5|10935.7|10941.4|10938.6|10942.9|10940.1|10938.4|10935.6|21
1655810520000|2022-06-21 11:22:00|10942.3|10939.5|10938.4|10935.6|10942.3|10939.5|10938.4|10935.6|21
1655810530000|2022-06-21 11:22:10|10939.4|10935.4|10939.4|10936.6|10940.4|10937.6|10939.3|10935.4|8
1655810540000|2022-06-21 11:22:20|10940.3|10937.5|10942.9|10940.1|10942.9|10940.1|10940.3|10937.4|4
1655810550000|2022-06-21 11:22:30|10942.5|10939.7|10943.4|10940.6|10943.9|10941.1|10942.4|10939.6|10
1655810560000|2022-06-21 11:22:40|10943|10940.2|10939.9|10937.1|10943|10940.2|10939.9|10937.1|5
1655810570000|2022-06-21 11:22:50|10940.3|10937.5|10939.9|10937.1|10940.8|10938|10938.4|10935.6|16
1655810580000|2022-06-21 11:23:00|10940.3|10937.5|10939.9|10937.1|10940.9|10938.1|10938.4|10935.6|9
1655810590000|2022-06-21 11:23:10|10939.5|10936.7|10934.4|10931.6|10940.9|10938.1|10934.3|10931.5|20
1655810600000|2022-06-21 11:23:20|10934|10931.2|10935.4|10932.6|10935.8|10933|10933.9|10931.1|9
1655810610000|2022-06-21 11:23:30|10935|10932.2|10934.4|10931.6|10936.4|10933.6|10933.9|10931.1|14
1655810620000|2022-06-21 11:23:40|10934.8|10932|10935.4|10932.6|10935.4|10932.6|10933.4|10930.6|13
1655810630000|2022-06-21 11:23:50|10936.3|10933.5|10934.4|10931.6|10936.4|10933.6|10934.4|10931.6|5
1655810640000|2022-06-21 11:24:00|10934|10931.2|10935.4|10932.6|10935.5|10932.6|10932.9|10930.1|11
1655810650000|2022-06-21 11:24:10|10935.5|10932.7|10940.3|10937.5|10941.6|10938.6|10935.4|10932.6|16
1655810660000|2022-06-21 11:24:20|10940.8|10938|10941.3|10938.5|10941.3|10938.5|10940.8|10938|8
1655810670000|2022-06-21 11:24:30|10941.8|10939|10941.3|10938.5|10941.8|10939|10940.9|10938.1|4
1655810680000|2022-06-21 11:24:40|10940.8|10938|10941.3|10938.5|10941.4|10938.6|10940.5|10937.7|15
1655810690000|2022-06-21 11:24:50|10941.8|10939|10941.4|10938.6|10942.4|10939.6|10939.4|10936.6|9
1655810700000|2022-06-21 11:25:00|10941.8|10939|10943.4|10940.6|10943.4|10940.6|10941.4|10938.4|6
1655810710000|2022-06-21 11:25:10|10943|10940.2|10949.4|10946.6|10950.3|10947.5|10942.9|10940.1|84
1655810720000|2022-06-21 11:25:20|10949|10946.2|10952.3|10949.5|10952.8|10950|10949|10946.2|32
1655810730000|2022-06-21 11:25:30|10951.3|10948.5|10955.3|10952.5|10956.4|10953.5|10951.3|10948.5|65
1655810740000|2022-06-21 11:25:40|10955.8|10953|10954.8|10952|10956.2|10953.4|10953.8|10951|17
1655810750000|2022-06-21 11:25:50|10955.3|10952.5|10955.2|10952.4|10955.3|10952.5|10953.3|10950.5|16
1655810760000|2022-06-21 11:26:00|10954.8|10952|10958.3|10955.5|10959.8|10957|10953.8|10951|48
1655810770000|2022-06-21 11:26:10|10957.8|10955|10957.2|10954.4|10957.8|10955|10955.3|10952.5|14
1655810780000|2022-06-21 11:26:20|10957.3|10954.5|10960.3|10957.5|10962.3|10959.5|10957.3|10954.5|36
1655810790000|2022-06-21 11:26:30|10960.7|10957.9|10959.3|10956.5|10960.7|10957.9|10957.8|10955|17
1655810800000|2022-06-21 11:26:40|10958.8|10956|10958.7|10955.9|10960.3|10957.4|10958.3|10955.5|11
1655810810000|2022-06-21 11:26:50|10958.8|10956|10957.3|10954.5|10958.8|10956|10956.8|10954|5
1655810820000|2022-06-21 11:27:00|10956.4|10953.6|10957.3|10954.5|10958.4|10955|10955.9|10953.1|12
1655810830000|2022-06-21 11:27:10|10956.9|10954.1|10957.3|10954.5|10957.5|10954.5|10955.8|10953|10
1655810840000|2022-06-21 11:27:20|10957.1|10954.3|10957.3|10954.5|10958.3|10955.5|10954.8|10952|28
1655810850000|2022-06-21 11:27:30|10959.5|10956.7|10959.8|10957|10961.8|10959|10959.3|10956.5|38
1655810860000|2022-06-21 11:27:40|10960.2|10957.4|10962.3|10959.5|10964.7|10961.9|10959.8|10957|41
1655810870000|2022-06-21 11:27:50|10961.8|10959|10961.3|10958.5|10961.8|10959|10959.8|10957|11
1655810880000|2022-06-21 11:28:00|10960.4|10957.6|10959.2|10956.4|10960.4|10957.6|10958.3|10955.5|16
1655810890000|2022-06-21 11:28:10|10958.8|10956|10961.3|10958.5|10962.3|10959.5|10958.8|10956|5
1655810900000|2022-06-21 11:28:20|10961.2|10958.4|10961.2|10958.4|10961.2|10958.4|10961.2|10958.4|2
1655810910000|2022-06-21 11:28:30|10960.7|10957.9|10963.2|10960.4|10963.2|10960.4|10960.2|10957.4|29
1655810920000|2022-06-21 11:28:40|10962.7|10959.9|10963.2|10960.4|10963.7|10960.9|10961.8|10959|8
1655810930000|2022-06-21 11:28:50|10964.2|10961.4|10964.2|10961.4|10964.6|10961.8|10962.2|10959.4|8
1655810940000|2022-06-21 11:29:00|10965.2|10962.4|10970.2|10967.4|10973.7|10970.9|10965.2|10962.4|59
1655810950000|2022-06-21 11:29:10|10969.8|10967|10961.2|10958.4|10969.8|10967|10960.2|10957.3|64
1655810960000|2022-06-21 11:29:20|10962.2|10959.4|10963.7|10960.9|10964.2|10961.4|10962.2|10959.3|14
1655810970000|2022-06-21 11:29:30|10963.2|10960.4|10964.2|10961.4|10964.2|10961.4|10963.2|10959.3|5
1655810980000|2022-06-21 11:29:40|10965.2|10962.4|10963.7|10960.9|10965.2|10962.4|10962.7|10959.9|17
1655810990000|2022-06-21 11:29:50|10963.2|10960.4|10962.2|10959.4|10964.2|10961.4|10960.8|10958|21
1655811000000|2022-06-21 11:30:00|10963.1|10960.3|10963.7|10960.9|10963.7|10960.9|10962.7|10959.9|4
1655811010000|2022-06-21 11:30:10|10964.7|10961.9|10965.8|10963|10967.7|10964.9|10964.2|10961.4|24
1655811020000|2022-06-21 11:30:20|10965.7|10962.9|10967.2|10964.4|10968.2|10965.4|10964.7|10961.9|16
1655811030000|2022-06-21 11:30:30|10966.7|10963.9|10966.2|10963.4|10967.2|10964.4|10965.2|10962.4|5
1655811040000|2022-06-21 11:30:40|10965.8|10963|10966.7|10963.9|10968.2|10965.4|10965.2|10962.4|4
1655811050000|2022-06-21 11:30:50|10965.2|10962.4|10966.7|10963.9|10966.7|10963.9|10964.8|10962|12
1655811060000|2022-06-21 11:31:00|10967.2|10964.4|10969.2|10966.4|10970.7|10967.9|10966.7|10963.9|25
1655811070000|2022-06-21 11:31:10|10969.7|10966.9|10967.2|10964.4|10969.7|10966.9|10965.7|10962.9|7
1655811080000|2022-06-21 11:31:20|10966.7|10963.9|10966.7|10963.9|10969.2|10966.4|10966.7|10963.9|9
1655811090000|2022-06-21 11:31:30|10967.2|10964.4|10970.2|10967.4|10970.7|10967.9|10967.2|10964.4|34
1655811100000|2022-06-21 11:31:40|10969.4|10966.6|10971.2|10968.4|10971.7|10968.9|10969.2|10966.4|17
1655811110000|2022-06-21 11:31:50|10970.7|10967.9|10973.7|10970.9|10974.7|10971.9|10970.7|10967.9|23
1655811120000|2022-06-21 11:32:00|10974.2|10971.4|10974.2|10971.4|10974.2|10971.4|10973.2|10970.4|5
1655811130000|2022-06-21 11:32:10|10973.8|10971|10977.2|10974.4|10978.7|10975.9|10973.8|10971|59
1655811140000|2022-06-21 11:32:20|10977.7|10974.9|10977.7|10974.9|10978.7|10975.9|10977.7|10974.3|32
1655811150000|2022-06-21 11:32:30|10977.3|10974.5|10978.2|10975.4|10979.7|10976.9|10977.2|10974.4|17
1655811160000|2022-06-21 11:32:40|10978.7|10975.9|10978.7|10975.9|10978.7|10975.9|10977.8|10975|8
1655811170000|2022-06-21 11:32:50|10977.8|10975|10979.2|10976.4|10979.2|10976.4|10977.4|10974.6|26
1655811180000|2022-06-21 11:33:00|10978.3|10975.5|10977.7|10974.9|10979.2|10976.4|10976.7|10973.9|15
1655811190000|2022-06-21 11:33:10|10977.2|10974.4|10976.7|10973.9|10977.7|10974.9|10976.7|10973.9|16
1655811200000|2022-06-21 11:33:20|10977.6|10974.8|10976.3|10973.5|10977.7|10974.9|10976.2|10973.4|7
1655811210000|2022-06-21 11:33:30|10976.2|10973.4|10977.2|10974.4|10982.7|10979.9|10976.2|10973.4|107
1655811220000|2022-06-21 11:33:40|10976.8|10974|10976.7|10973.9|10977.2|10974.4|10975.7|10972.9|6
1655811230000|2022-06-21 11:33:50|10976.2|10973.4|10976.2|10973.4|10976.7|10973.9|10975.7|10972.9|7
1655811240000|2022-06-21 11:34:00|10976.7|10973.9|10976.2|10973.4|10977.2|10974.4|10976.2|10973.4|14
1655811250000|2022-06-21 11:34:10|10976.7|10973.9|10978.2|10975.4|10978.2|10975.4|10976.7|10973.9|27
1655811260000|2022-06-21 11:34:20|10977.8|10975|10979.3|10976.5|10980.2|10977.4|10977.8|10975|18
1655811270000|2022-06-21 11:34:30|10979.2|10976.4|10980.2|10977.4|10980.2|10977.4|10979.2|10976.4|11
1655811280000|2022-06-21 11:34:40|10979.7|10976.9|10982.2|10979.4|10982.6|10979.8|10979.7|10976.9|21
1655811290000|2022-06-21 11:34:50|10982.7|10979.9|10984.7|10981.9|10985.6|10982.8|10982.2|10979.4|36
1655811300000|2022-06-21 11:35:00|10984.2|10981.4|10983.2|10980.4|10984.2|10981.4|10981.6|10978.8|31
1655811310000|2022-06-21 11:35:10|10982.7|10979.9|10984.2|10981.4|10984.2|10981.4|10981.9|10979.1|7
1655811320000|2022-06-21 11:35:20|10983.8|10981|10982.1|10979.3|10984.2|10981.4|10982.1|10979.3|8
1655811330000|2022-06-21 11:35:30|10982.6|10979.8|10982.1|10979.3|10982.6|10979.8|10982.1|10979.3|9
1655811340000|2022-06-21 11:35:40|10981.7|10978.9|10982.7|10979.9|10983.7|10980.9|10981.7|10978.9|147
1655811350000|2022-06-21 11:35:50|10982.2|10979.4|10982.2|10979.4|10982.2|10979.4|10981.8|10979|6
1655811360000|2022-06-21 11:36:00|10981.7|10978.9|10986.2|10983.4|10987.7|10984.9|10981.7|10978.9|36
1655811370000|2022-06-21 11:36:10|10987.2|10984.4|10990.3|10987.5|10990.7|10987.9|10987.2|10984.4|59
1655811380000|2022-06-21 11:36:20|10990.7|10987.9|10988.4|10985.6|10995.2|10992.4|10987.9|10985.1|92
1655811390000|2022-06-21 11:36:30|10989.4|10986.6|10988.9|10986.1|10989.4|10986.6|10988.4|10985.6|5
1655811400000|2022-06-21 11:36:40|10989.8|10987|10988.9|10986.1|10990.7|10987.9|10988.9|10986.1|28
1655811410000|2022-06-21 11:36:50|10989.1|10986.3|10992.2|10989.4|10992.7|10989.9|10988.8|10986|46
1655811420000|2022-06-21 11:37:00|10992.6|10989.8|10994.2|10991.4|10995.7|10992.9|10992.6|10989.8|43
1655811430000|2022-06-21 11:37:10|10993.7|10990.9|10994.7|10991.9|10995.7|10992.9|10993.7|10990.9|6
1655811440000|2022-06-21 11:37:20|10994.3|10991.5|10994.7|10991.9|10994.7|10991.9|10993.7|10990.9|8
1655811450000|2022-06-21 11:37:30|10995.1|10992.3|10994.3|10991.5|10995.2|10992.4|10994.3|10991.5|6
1655811460000|2022-06-21 11:37:40|10993.8|10991|10993.7|10990.9|10994.7|10991.9|10993.2|10990.4|9
1655811470000|2022-06-21 11:37:50|10994.2|10991.4|10995.2|10992.4|10997.7|10994.9|10994.2|10991.4|70
1655811480000|2022-06-21 11:38:00|10995.3|10992.5|10993.7|10990.9|10995.7|10992.9|10993.2|10990.4|12
1655811490000|2022-06-21 11:38:10|10993.8|10991|10997.2|10994.4|10998.3|10995.4|10993.3|10990.5|32
1655811500000|2022-06-21 11:38:20|10996.8|10994|10997.7|10994.9|10998.2|10995.4|10996.8|10994|9
1655811510000|2022-06-21 11:38:30|10998.6|10995.8|10998.2|10995.4|10998.6|10995.8|10997.7|10994.9|11
1655811520000|2022-06-21 11:38:40|10997.8|10995|10997.2|10994.4|10998.2|10995.4|10997.2|10994.4|11
1655811530000|2022-06-21 11:38:50|10998.1|10995.3|11001.7|10998.9|11002.2|10999.4|10998.1|10995.3|39
1655811540000|2022-06-21 11:39:00|11001.3|10998.5|11000.7|10997.9|11002.1|10999.3|10998.7|10995.9|44
1655811550000|2022-06-21 11:39:10|11000.3|10997.5|10994.2|10991.4|11000.7|10997.9|10992.7|10989.9|22
1655811560000|2022-06-21 11:39:20|10993.7|10990.9|10993.2|10990.4|10993.7|10990.9|10991.2|10988.4|17
1655811570000|2022-06-21 11:39:30|10992.8|10990|10990.7|10987.9|10993.7|10990.9|10990.7|10987.9|11
1655811580000|2022-06-21 11:39:40|10990.2|10987.4|10988.6|10985.8|10990.2|10987.4|10988.2|10985.4|15
1655811590000|2022-06-21 11:39:50|10988.7|10985.9|10985.3|10982.5|10988.7|10985.9|10984.3|10981.5|95
1655811600000|2022-06-21 11:40:00|10985.8|10983|10983.8|10981|10987.1|10984.3|10983.5|10980.7|18
1655811610000|2022-06-21 11:40:10|10984.2|10981.4|10981.8|10979|10984.3|10981.5|10980.4|10977.6|27
1655811620000|2022-06-21 11:40:20|10982.3|10979.5|10983.3|10980.5|10983.3|10980.5|10980.8|10978|14
1655811630000|2022-06-21 11:40:30|10982.3|10979.5|10982.3|10979.5|10984.3|10981.5|10981.3|10978.5|25
1655811640000|2022-06-21 11:40:40|10981.8|10979|10981.3|10978.5|10982.3|10979.5|10981.3|10978.5|10
1655811650000|2022-06-21 11:40:50|10980.9|10978.1|10977.3|10974.5|10981.8|10979|10976.3|10973.5|32
1655811660000|2022-06-21 11:41:00|10977.7|10974.9|10979.8|10977|10980.3|10977.5|10976.3|10973.5|20
1655811670000|2022-06-21 11:41:10|10980.3|10977.5|10979.8|10977|10981.3|10978.5|10979.8|10977|20
1655811680000|2022-06-21 11:41:20|10979.3|10976.5|10976.8|10974|10979.3|10976.5|10976.3|10973.5|18
1655811690000|2022-06-21 11:41:30|10976.7|10973.9|10979.3|10976.5|10979.3|10976.5|10976.6|10973.8|10
1655811700000|2022-06-21 11:41:40|10978.3|10975.5|10979.3|10976.5|10981.3|10978.5|10978.3|10975.5|12
1655811710000|2022-06-21 11:41:50|10978.8|10976|10980|10977.2|10981.8|10979|10978.8|10976|8
1655811720000|2022-06-21 11:42:00|10979.8|10977|10980.3|10977.5|10981.5|10978.7|10978.3|10975.3|28
1655811730000|2022-06-21 11:42:10|10979.8|10977|10977.4|10974.6|10980.3|10977.5|10977.4|10974.5|25
1655811740000|2022-06-21 11:42:20|10977.3|10974.5|10977.8|10975|10977.8|10975|10976.8|10974|12
1655811750000|2022-06-21 11:42:30|10978.3|10975.5|10977.8|10975|10978.3|10975.5|10977.5|10974.7|6
1655811760000|2022-06-21 11:42:40|10978.3|10975.5|10978.8|10976|10978.8|10976|10978.3|10975.5|14
1655811770000|2022-06-21 11:42:50|10978.9|10976.1|10978.3|10975.5|10978.9|10976.1|10977.3|10974.5|7
1655811780000|2022-06-21 11:43:00|10978.8|10976|10977.3|10974.5|10980.3|10977.5|10976.3|10973.5|28
1655811790000|2022-06-21 11:43:10|10977.8|10975|10977.3|10974.5|10977.8|10975|10977.3|10974.5|2
1655811800000|2022-06-21 11:43:20|10976.8|10974|10978.3|10975.5|10979.3|10976.5|10976.4|10973.6|26
1655811810000|2022-06-21 11:43:30|10978.8|10976|10979.3|10976.5|10979.3|10976.5|10978.8|10976|3
1655811820000|2022-06-21 11:43:40|10978.8|10976|10977.3|10974.5|10978.8|10976|10977.2|10974.4|14
1655811830000|2022-06-21 11:43:50|10976.8|10974|10977.3|10974.5|10978.3|10975.5|10976.8|10974|8
1655811840000|2022-06-21 11:44:00|10976.4|10973.6|10977.3|10974.5|10977.3|10974.5|10976.3|10973.5|9
1655811850000|2022-06-21 11:44:10|10977.8|10975|10977.3|10974.5|10977.8|10975|10976.8|10974|4
1655811860000|2022-06-21 11:44:20|10977.7|10974.9|10975.8|10973|10977.8|10975|10975.8|10973|12
1655811870000|2022-06-21 11:44:30|10976.3|10973.5|10975.8|10973|10976.8|10974|10975.8|10973|6
1655811880000|2022-06-21 11:44:40|10975.4|10972.6|10976.8|10974|10978.3|10975.5|10975.4|10972.6|30
1655811890000|2022-06-21 11:44:50|10977.2|10974.4|10976.8|10974|10977.8|10975|10976.8|10974|5
1655811900000|2022-06-21 11:45:00|10976.4|10973.6|10972.3|10969.5|10976.8|10974|10966.4|10963.6|71
1655811910000|2022-06-21 11:45:10|10972.7|10969.9|10971.3|10968.5|10973.8|10971|10970.3|10967.5|21
1655811920000|2022-06-21 11:45:20|10971.8|10969|10972.3|10969.5|10972.8|10970|10970.4|10967.6|20
1655811930000|2022-06-21 11:45:30|10971.9|10969.1|10973.4|10970.6|10974.3|10971.5|10969.8|10967|22
1655811940000|2022-06-21 11:45:40|10973.8|10971|10973.4|10970.6|10974.3|10971.5|10972.8|10970|10
1655811950000|2022-06-21 11:45:50|10973.8|10971|10974.8|10972|10975.3|10972.5|10973.3|10970.5|8
1655811960000|2022-06-21 11:46:00|10975.2|10972.4|10977.3|10974.5|10977.3|10974.5|10973.8|10971|20
1655811970000|2022-06-21 11:46:10|10976.9|10974.1|10976.3|10973.5|10977.3|10974.5|10976|10973.2|13
1655811980000|2022-06-21 11:46:20|10975.8|10973|10974.3|10971.5|10975.8|10973|10974.3|10971.5|8
1655811990000|2022-06-21 11:46:30|10975.8|10973|10975.8|10973|10975.8|10973|10975.3|10972.5|3
1655812000000|2022-06-21 11:46:40|10975.3|10972.5|10974.4|10971.6|10975.3|10972.5|10974.3|10971.5|4
1655812010000|2022-06-21 11:46:50|10975.6|10972.8|10974.8|10972|10975.6|10972.8|10973.8|10971|10
1655812020000|2022-06-21 11:47:00|10975.2|10972.4|10974.3|10971.5|10975.3|10972.5|10974.3|10971.5|8
1655812030000|2022-06-21 11:47:10|10973.4|10970.6|10974.8|10972|10975.3|10972.5|10973.3|10970.5|31
1655812040000|2022-06-21 11:47:20|10974.4|10971.6|10970.3|10967.5|10974.4|10971.6|10968.9|10966.1|17
1655812050000|2022-06-21 11:47:30|10970.2|10967.4|10968.3|10965.5|10970.3|10967.5|10967.4|10964.6|36
1655812060000|2022-06-21 11:47:40|10967.9|10965.1|10968.8|10966|10968.8|10966|10967.8|10965|15
1655812070000|2022-06-21 11:47:50|10968.4|10965.6|10966.8|10964|10968.8|10966|10966.8|10964|30
1655812080000|2022-06-21 11:48:00|10965.3|10962.5|10966.3|10963.5|10966.3|10963.5|10963.4|10960.6|49
1655812090000|2022-06-21 11:48:10|10965.8|10963|10966.8|10964|10966.8|10964|10964.9|10962.1|19
1655812100000|2022-06-21 11:48:20|10965.8|10963|10966.3|10963.5|10966.8|10964|10965.8|10963|7
1655812110000|2022-06-21 11:48:30|10965.9|10963.1|10965.3|10962.5|10966.7|10963.9|10963.8|10961|21
1655812120000|2022-06-21 11:48:40|10966.6|10963.8|10967.8|10965|10968.7|10965.9|10966.6|10963.8|19
1655812130000|2022-06-21 11:48:50|10968.3|10965.5|10967.3|10964.5|10968.8|10966|10966.3|10963.5|5
1655812140000|2022-06-21 11:49:00|10966.9|10964.1|10966.3|10963.5|10966.9|10964.1|10965.3|10962.5|5
1655812150000|2022-06-21 11:49:10|10967.2|10964.4|10967.3|10964.5|10968.3|10965.5|10966.3|10963.5|14
1655812160000|2022-06-21 11:49:20|10966.8|10964|10967.3|10964.5|10968.8|10966|10966.8|10964|8
1655812170000|2022-06-21 11:49:30|10966.8|10964|10966.2|10963.4|10966.8|10964|10964.8|10962|20
1655812180000|2022-06-21 11:49:40|10965.8|10963|10961.3|10958.5|10966.3|10963.5|10961.3|10958.5|11
1655812190000|2022-06-21 11:49:50|10960.9|10958.1|10964.3|10961.5|10964.3|10961.5|10960.8|10958|16
1655812200000|2022-06-21 11:50:00|10963.3|10960.5|10965.2|10962.4|10965.2|10962.4|10962.8|10960|7
1655812210000|2022-06-21 11:50:10|10964.9|10962.1|10964.3|10961.5|10965.3|10962.5|10963.5|10960.7|11
1655812220000|2022-06-21 11:50:20|10963.9|10961.1|10961.2|10958.4|10964.3|10961.5|10960.3|10957.5|10
1655812230000|2022-06-21 11:50:30|10960.3|10957.5|10958.8|10956|10960.8|10958|10956.3|10953.5|28
1655812240000|2022-06-21 11:50:40|10959.3|10956.5|10963.2|10960.4|10963.8|10961|10958.8|10956|24
1655812250000|2022-06-21 11:50:50|10963.7|10960.9|10962.3|10959.5|10963.7|10960.9|10962.2|10959.4|15
1655812260000|2022-06-21 11:51:00|10961.8|10959|10963.8|10961|10963.8|10961|10961.2|10958.4|13
1655812270000|2022-06-21 11:51:10|10964.2|10961.4|10963.2|10960.4|10964.6|10961.8|10962.8|10960|32
1655812280000|2022-06-21 11:51:20|10962.8|10960|10962.3|10959.5|10962.8|10960|10962.2|10959.4|8
1655812290000|2022-06-21 11:51:30|10962.2|10959.4|10965.2|10962.4|10966.8|10964|10961.8|10959|31
1655812300000|2022-06-21 11:51:40|10965.7|10962.9|10965.2|10962.4|10966.3|10963.5|10964.8|10962|14
1655812310000|2022-06-21 11:51:50|10964.4|10961.6|10967.3|10964.5|10967.3|10964.5|10963.8|10960.5|29
1655812320000|2022-06-21 11:52:00|10966.9|10964.1|10963.8|10961|10968.7|10965.9|10963.8|10961|37
1655812330000|2022-06-21 11:52:10|10964.2|10961.4|10961.8|10959|10964.2|10961.4|10960.8|10958|9
1655812340000|2022-06-21 11:52:20|10961.4|10958.6|10962.2|10959.4|10962.8|10960|10959.8|10957|39
1655812350000|2022-06-21 11:52:30|10961.8|10959|10959.8|10957|10963.4|10960.4|10959.3|10956.5|12
1655812360000|2022-06-21 11:52:40|10959.4|10956.6|10954.3|10951.5|10959.4|10956.6|10951.8|10949|50
1655812370000|2022-06-21 11:52:50|10953.8|10951|10955.8|10953|10957.3|10954.4|10953.8|10951|15
1655812380000|2022-06-21 11:53:00|10955.3|10952.5|10957.3|10954.5|10958.8|10956|10953.8|10951|27
1655812390000|2022-06-21 11:53:10|10957.7|10954.9|10959.3|10956.5|10959.3|10956.5|10957.3|10954.5|4
1655812400000|2022-06-21 11:53:20|10958.8|10956|10961.8|10959|10962.3|10959.5|10958.3|10955.3|30
1655812410000|2022-06-21 11:53:30|10962.2|10959.4|10963.3|10960.5|10963.8|10961|10961.3|10958.5|4
1655812420000|2022-06-21 11:53:40|10963.4|10959.4|10964.3|10961.5|10965.3|10962.5|10963.2|10959.4|5
1655812430000|2022-06-21 11:53:50|10964.7|10961.9|10963.3|10960.5|10964.8|10962|10963.3|10960.5|4
1655812440000|2022-06-21 11:54:00|10962.8|10960|10965.3|10962.5|10965.3|10962.5|10962.8|10960|10
1655812450000|2022-06-21 11:54:10|10964.4|10961.6|10964.1|10961.3|10965.6|10962.8|10960.3|10957.5|172
1655812460000|2022-06-21 11:54:20|10964.6|10961.8|10963.7|10960.9|10965.1|10962.3|10963.7|10960.9|1
1655812470000|2022-06-21 11:54:30|10963.6|10960.8|10966.1|10963.3|10967.1|10964.3|10963.6|10960.8|13
1655812480000|2022-06-21 11:54:40|10965.6|10962.8|10967.2|10964.4|10968.8|10966|10965.3|10962.5|62
1655812490000|2022-06-21 11:54:50|10967.6|10964.8|10966.2|10963.4|10967.6|10964.8|10964.8|10962|18
1655812500000|2022-06-21 11:55:00|10965.8|10963|10966.7|10963.9|10968.2|10965.4|10965.7|10962.9|18
1655812510000|2022-06-21 11:55:10|10966.2|10963.4|10965.7|10962.9|10966.7|10963.9|10965.6|10962.8|8
1655812520000|2022-06-21 11:55:20|10965.6|10962.8|10966.6|10963.8|10966.7|10963.9|10965.3|10962.5|4
1655812530000|2022-06-21 11:55:30|10966.1|10963.3|10967.1|10964.3|10967.1|10964.3|10966.1|10963.3|9
1655812540000|2022-06-21 11:55:40|10967.6|10964.8|10975.6|10972.8|10976.6|10973.8|10967.6|10964.8|76
1655812550000|2022-06-21 11:55:50|10976.5|10973.7|10975.1|10972.3|10976.6|10973.8|10974.6|10971.8|9
1655812560000|2022-06-21 11:56:00|10974.7|10971.9|10973.6|10970.8|10975.6|10972.8|10973.6|10970.8|20
1655812570000|2022-06-21 11:56:10|10972.8|10970|10975.6|10972.8|10976|10973.2|10971.6|10968.8|27
1655812580000|2022-06-21 11:56:20|10976|10973.2|10973.6|10970.8|10977|10974.2|10973.1|10970.3|49
1655812590000|2022-06-21 11:56:30|10973.2|10970.4|10979.8|10977|10981.3|10978.5|10972.1|10969.3|281
1655812600000|2022-06-21 11:56:40|10979.3|10976.5|10976.8|10974|10980.2|10977.4|10976.8|10974|8
1655812610000|2022-06-21 11:56:50|10977.7|10974.9|10976.8|10974|10978.8|10976|10976.8|10974|7
1655812620000|2022-06-21 11:57:00|10976.3|10973.5|10977.3|10974.5|10977.8|10975|10974.4|10971.6|20
1655812630000|2022-06-21 11:57:10|10976.8|10974|10981.7|10978.9|10982.7|10979.9|10976.3|10973.5|39
1655812640000|2022-06-21 11:57:20|10982.7|10978.7|10982.7|10979.9|10982.7|10979.9|10979.2|10976.4|38
1655812650000|2022-06-21 11:57:30|10983.6|10980.8|10982.2|10979.4|10983.6|10980.8|10981.2|10978.4|21
1655812660000|2022-06-21 11:57:40|10982.3|10979.5|10982.7|10979.9|10982.7|10979.9|10982.2|10979.4|5
1655812670000|2022-06-21 11:57:50|10983.5|10980.7|10983.2|10980.4|10983.7|10980.9|10980.2|10977.4|23
1655812680000|2022-06-21 11:58:00|10983.6|10980.8|10986.7|10983.9|10986.7|10983.9|10983.2|10980.4|35
1655812690000|2022-06-21 11:58:10|10986.1|10983.3|10982.7|10979.9|10986.7|10983.9|10982.7|10979.9|20
1655812700000|2022-06-21 11:58:20|10982.3|10979.5|10980.3|10977.5|10985.7|10982.9|10980.3|10977.5|21
1655812710000|2022-06-21 11:58:30|10980.8|10978|10971.3|10968.5|10980.8|10978|10971.3|10968.5|25
1655812720000|2022-06-21 11:58:40|10970.4|10967.6|10975.3|10972.5|10975.8|10973|10970.4|10967.6|22
1655812730000|2022-06-21 11:58:50|10975.9|10973.1|10976.4|10973.6|10977.3|10974.5|10975.8|10973|9
1655812740000|2022-06-21 11:59:00|10976.3|10973.5|10981.8|10979|10982.8|10980|10976.3|10973.5|24
1655812750000|2022-06-21 11:59:10|10982.2|10979.4|10986.2|10983.4|10986.7|10983.9|10981.2|10978.4|35
1655812760000|2022-06-21 11:59:20|10985.7|10982.9|10994.6|10991.8|10996.5|10993.7|10985.7|10982.9|141
1655812770000|2022-06-21 11:59:30|10994.5|10991.7|10997.4|10994.6|11001|10995.6|10994|10991.2|46
1655812780000|2022-06-21 11:59:40|10997|10994.2|10996.5|10993.7|10999.2|10996.4|10996.5|10993.7|73
1655812790000|2022-06-21 11:59:50|10996|10993.2|10995.5|10992.7|10996.5|10993.2|10993.5|10990.7|14
1655812800000|2022-06-21 12:00:00|10994.6|10991.8|11000.5|10997.7|11000.9|10998.1|10994.6|10991.8|84
1655812810000|2022-06-21 12:00:10|11000.6|10997.8|11006|11003.2|11008.3|11005.5|11000.6|10997.8|82
1655812820000|2022-06-21 12:00:20|11005.1|11002.3|11007.4|11004.6|11007.8|11005|11005|11002.2|25
1655812830000|2022-06-21 12:00:30|11007.8|11005|11006.9|11004.1|11009.7|11006.9|11006.5|11003.7|50
1655812840000|2022-06-21 12:00:40|11007.4|11004.6|11008.9|11006.1|11008.9|11006.1|11007.3|11004.5|27
1655812850000|2022-06-21 12:00:50|11009.3|11006.5|11007.9|11005.1|11010.2|11007.4|11007.9|11005.1|52
1655812860000|2022-06-21 12:01:00|11008.3|11005.5|11008.4|11005.6|11009.8|11007|11006.9|11004.1|71
1655812870000|2022-06-21 12:01:10|11008.5|11005.7|11009.9|11007.1|11011.9|11009.1|11008.4|11005.6|54
1655812880000|2022-06-21 12:01:20|11009.5|11006.7|11011.8|11009|11012.8|11010|11008.4|11005.6|24
1655812890000|2022-06-21 12:01:30|11011.9|11009.1|11014.9|11012.1|11016.3|11013.5|11011.4|11008.6|59
1655812900000|2022-06-21 12:01:40|11014.8|11012|11013.9|11011.1|11016.9|11014.1|11012.9|11010.1|86
1655812910000|2022-06-21 12:01:50|11014.3|11011.5|11024.3|11021.5|11024.9|11022.1|11013.9|11011.1|87
1655812920000|2022-06-21 12:02:00|11025.4|11022.6|11019.5|11016.7|11027.9|11025.1|11017|11014.2|71
1655812930000|2022-06-21 12:02:10|11020|11017.2|11018.4|11015.6|11022.4|11019.6|11017.4|11014.6|63
1655812940000|2022-06-21 12:02:20|11018.8|11016|11019.9|11017.1|11021.3|11018.5|11018.8|11016|43
1655812950000|2022-06-21 12:02:30|11020.3|11017.5|11019|11016.2|11020.6|11017.6|11018.9|11016.1|14
1655812960000|2022-06-21 12:02:40|11018.4|11015.6|11019.4|11016.6|11021.7|11018.9|11018.4|11015.6|53
1655812970000|2022-06-21 12:02:50|11020.5|11017.7|11022.4|11019.6|11022.9|11020.1|11020|11017.2|45
1655812980000|2022-06-21 12:03:00|11021.9|11019.1|11024.9|11022.1|11032.2|11029.4|11020.9|11018.1|113
1655812990000|2022-06-21 12:03:10|11024.4|11021.6|11028.9|11026.1|11028.9|11026.1|11024.4|11021.6|34
1655813000000|2022-06-21 12:03:20|11028.4|11025.6|11027.4|11024.6|11028.4|11025.6|11025.9|11023.1|46
1655813010000|2022-06-21 12:03:30|11027.9|11025.1|11027.4|11024.6|11029.5|11026.6|11026.9|11024.1|9
1655813020000|2022-06-21 12:03:40|11027.9|11025.1|11025.4|11022.6|11027.9|11025.1|11025.4|11022.6|9
1655813030000|2022-06-21 12:03:50|11025.9|11023.1|11026.4|11023.6|11026.9|11024.1|11024.4|11021.6|34
1655813040000|2022-06-21 12:04:00|11025.9|11023.1|11017.9|11015.1|11025.9|11023.1|11016.9|11014.1|125
1655813050000|2022-06-21 12:04:10|11017.5|11014.7|11016|11013.2|11017.5|11014.7|11015.5|11012.7|21
1655813060000|2022-06-21 12:04:20|11015.2|11012.4|11014|11011.2|11015.9|11013.1|11013.5|11010.7|23
1655813070000|2022-06-21 12:04:30|11014.4|11011.6|11014|11011.2|11014.5|11011.7|11013.6|11010.8|14
1655813080000|2022-06-21 12:04:40|11014.4|11011.6|11013.1|11010.3|11014.5|11011.7|11013|11010.2|19
1655813090000|2022-06-21 12:04:50|11013|11010.2|11018.9|11016.1|11019.4|11016.6|11013|11010.2|42
1655813100000|2022-06-21 12:05:00|11019|11016.2|11012|11009.2|11020|11017.2|11011.2|11008.4|68
1655813110000|2022-06-21 12:05:10|11011.5|11008.7|11008.6|11005.8|11014|11011.2|11008.6|11005.8|41
1655813120000|2022-06-21 12:05:20|11009|11006.2|11010|11007.2|11010.9|11008.1|11008.6|11005.8|19
1655813130000|2022-06-21 12:05:30|11010.4|11007.6|11010|11007.2|11011.5|11008.7|11010|11007.2|12
1655813140000|2022-06-21 12:05:40|11009.6|11006.8|11004|11001.2|11009.6|11006.8|11003.5|11000.7|36
1655813150000|2022-06-21 12:05:50|11003.5|11000.7|11005|11002.2|11005.4|11002.6|11001.6|10998.8|32
1655813160000|2022-06-21 12:06:00|11005.1|11002.3|11014.9|11012.1|11016.9|11014.1|11004.2|11001.4|81
1655813170000|2022-06-21 12:06:10|11015|11012.2|11019.9|11017.1|11020.9|11018.1|11014.9|11012.1|56
1655813180000|2022-06-21 12:06:20|11020.7|11017.9|11021.4|11018.6|11021.9|11019.1|11020.7|11017.9|6
1655813190000|2022-06-21 12:06:30|11020.9|11018.1|11020.4|11017.6|11022.7|11019.9|11020.4|11017.6|34
1655813200000|2022-06-21 12:06:40|11020.9|11018.1|11020.4|11017.6|11021.4|11018.6|11020.4|11017.6|12
1655813210000|2022-06-21 12:06:50|11019.8|11017|11017.5|11014.7|11020.4|11017.6|11016.9|11014.1|29
1655813220000|2022-06-21 12:07:00|11016.9|11014.1|11020.5|11017.7|11021.9|11019.1|11015.5|11012.7|42
1655813230000|2022-06-21 12:07:10|11020.9|11018.1|11023.4|11020.6|11024.4|11021.6|11019.9|11017.1|21
1655813240000|2022-06-21 12:07:20|11022.9|11020.1|11023.5|11019.5|11023.5|11020.1|11019.9|11017.1|15
1655813250000|2022-06-21 12:07:30|11023.4|11020.6|11016.5|11013.7|11024.4|11021.6|11016.5|11013.7|32
1655813260000|2022-06-21 12:07:40|11016.4|11013.6|11012.5|11009.7|11016.5|11013.7|11012|11009.2|26
1655813270000|2022-06-21 12:07:50|11013.5|11010.7|11014.5|11011.7|11014.5|11011.7|11013.5|11010.7|3
1655813280000|2022-06-21 12:08:00|11014.4|11011.6|11017.4|11014.6|11017.4|11014.6|11014|11011.2|19
1655813290000|2022-06-21 12:08:10|11017.5|11014.7|11019.5|11016.7|11019.5|11016.7|11016.1|11013.3|12
1655813300000|2022-06-21 12:08:20|11019.6|11015.6|11013.6|11010.8|11019.6|11016.2|11013.6|11010.8|5
1655813310000|2022-06-21 12:08:30|11014|11011.2|11011.5|11008.7|11014|11011.2|11010.5|11007.7|13
1655813320000|2022-06-21 12:08:40|11012.1|11009.3|11012.5|11009.7|11012.6|11009.8|11009|11006.2|36
1655813330000|2022-06-21 12:08:50|11012.9|11010.1|11011.5|11008.7|11013.1|11010.3|11010.5|11007.7|18
1655813340000|2022-06-21 12:09:00|11011.1|11008.3|11011.5|11008.7|11012.5|11009.7|11010.1|11007.3|38
1655813350000|2022-06-21 12:09:10|11011.6|11008.8|11009.5|11006.7|11012.5|11009.7|11009|11006.2|10
1655813360000|2022-06-21 12:09:20|11009|11006.2|11005.5|11002.7|11009.7|11006.7|11005.5|11002.7|15
1655813370000|2022-06-21 12:09:30|11004.6|11001.8|11006.6|11003.8|11008.5|11005.7|11004.3|11001.5|25
1655813380000|2022-06-21 12:09:40|11007.5|11004.7|11007|11004.2|11007.5|11004.7|11005.6|11002.6|4
1655813390000|2022-06-21 12:09:50|11007.5|11004.7|11002.5|10999.7|11008|11005.2|11002.5|10999.7|15
1655813400000|2022-06-21 12:10:00|11002.4|10999.6|11005|11002.2|11007.8|11005|11001.6|10998.8|43
1655813410000|2022-06-21 12:10:10|11005.5|11002.7|11009.4|11006.6|11010.8|11008|11005.5|11002.7|125
1655813420000|2022-06-21 12:10:20|11008.6|11005.8|11010.4|11007.6|11010.9|11008.1|11007.5|11004.7|102
1655813430000|2022-06-21 12:10:30|11011.3|11008.5|11011.5|11008.7|11012.9|11010.1|11010.4|11007.6|39
1655813440000|2022-06-21 12:10:40|11011.1|11008.3|11011.5|11008.7|11012.5|11009.7|11010.5|11007.7|10
1655813450000|2022-06-21 12:10:50|11012|11009.2|11006.5|11003.7|11012.4|11009.6|11006.1|11003.2|97
1655813460000|2022-06-21 12:11:00|11006.9|11004.1|11009|11006.2|11009.5|11006.7|11006.4|11003.6|24
1655813470000|2022-06-21 12:11:10|11008.5|11005.7|11004.5|11001.7|11008.5|11005.7|11002|10999.2|25
1655813480000|2022-06-21 12:11:20|11004.9|11002.1|11008|11005.2|11008.9|11006.1|11004|11000.8|34
1655813490000|2022-06-21 12:11:30|11007.4|11004.6|11005.5|11002.7|11008.4|11005.6|11004.5|11001.7|14
1655813500000|2022-06-21 12:11:40|11004.6|11001.8|11005.9|11003.1|11006|11003.2|11000.6|10997.8|49
1655813510000|2022-06-21 12:11:50|11005.4|11002.6|11005.5|11002.7|11007|11004.2|11001.6|10998.6|168
1655813520000|2022-06-21 12:12:00|11005.9|11003.1|11005|11002.2|11006.4|11003.6|11004.6|11001.8|18
1655813530000|2022-06-21 12:12:10|11005.4|11002.6|11006.4|11003.6|11006.4|11003.6|11003.5|11000.7|8
1655813540000|2022-06-21 12:12:20|11006|11003.2|11008.4|11005.6|11008.8|11006|11006|11003.2|37
1655813550000|2022-06-21 12:12:30|11008|11005.2|11008.4|11005.6|11008.8|11006|11007.5|11004.7|9
1655813560000|2022-06-21 12:12:40|11007.5|11004.7|11006.5|11003.7|11007.5|11004.7|11006|11003.2|3
1655813570000|2022-06-21 12:12:50|11006|11003.2|11009.5|11006.7|11009.5|11006.7|11006|11003.2|15
1655813580000|2022-06-21 12:13:00|11008.5|11005.7|11012|11009.2|11015|11012.2|11008.5|11005.5|127
1655813590000|2022-06-21 12:13:10|11012.5|11009.7|11012.5|11009.7|11013|11010.2|11012|11009.2|7
1655813600000|2022-06-21 12:13:20|11012.9|11010.1|11013.5|11010.7|11015|11012.2|11012.5|11009.7|14
1655813610000|2022-06-21 12:13:30|11012.5|11009.7|11014.9|11012.1|11015|11012.2|11012.5|11009.7|4
1655813620000|2022-06-21 12:13:40|11014.5|11011.7|11013.5|11010.7|11015.5|11012.7|11012|11009.2|21
1655813630000|2022-06-21 12:13:50|11013.9|11011.1|11013.5|11010.7|11014|11011.2|11013.5|11010.7|0
1655813640000|2022-06-21 12:14:00|11014|11011.2|11013.5|11010.7|11014|11011.2|11013.5|11010.7|11
1655813650000|2022-06-21 12:14:10|11013.9|11011.1|11013|11010.2|11014|11011.2|11012.5|11009.7|3
1655813660000|2022-06-21 12:14:20|11013.4|11010.6|11010.5|11007.7|11014|11011.2|11010.5|11007.7|15
1655813670000|2022-06-21 12:14:30|11010.1|11007.3|11010.5|11007.7|11011|11008.2|11009.6|11006.8|8
1655813680000|2022-06-21 12:14:40|11009.5|11006.7|11004.5|11001.7|11009.5|11006.7|11004|11001.2|21
1655813690000|2022-06-21 12:14:50|11004|11001.2|11004|11001.2|11005.5|11002.7|11003.5|11000.7|26
1655813700000|2022-06-21 12:15:00|11004.5|11001.7|11009|11006.2|11009.3|11006.5|11002|10999.2|62
1655813710000|2022-06-21 12:15:10|11010.7|11007.9|11010.5|11007.7|11014.8|11012|11010|11007.2|69
1655813720000|2022-06-21 12:15:20|11009.5|11006.7|11011|11008.2|11011|11008.2|11009.5|11006.7|7
1655813730000|2022-06-21 12:15:30|11010.5|11007.7|11012.5|11009.7|11014.5|11011.7|11010.5|11007.7|17
1655813740000|2022-06-21 12:15:40|11012|11009.2|11009|11006.2|11012|11009.2|11009|11006.2|16
1655813750000|2022-06-21 12:15:50|11008.1|11005.3|11007.5|11004.7|11008.1|11005.3|11005.1|11002.3|24
1655813760000|2022-06-21 12:16:00|11006.6|11003.8|11007|11004.2|11007|11004.2|11005|11002.2|19
1655813770000|2022-06-21 12:16:10|11007.4|11004.6|11009.5|11006.7|11010|11007.2|11007.4|11004.6|11
1655813780000|2022-06-21 12:16:20|11010|11007.2|11009.5|11006.7|11010|11007.2|11009.5|11006.7|0
1655813790000|2022-06-21 12:16:30|11009.1|11006.3|11008.5|11005.7|11009.5|11006.7|11007.5|11004.7|36
1655813800000|2022-06-21 12:16:40|11010.2|11007.4|11008|11005.2|11011.4|11008.6|11008|11005.2|9
1655813810000|2022-06-21 12:16:50|11008.8|11006|11009.5|11006.7|11009.9|11007.1|11008|11005.2|8
1655813820000|2022-06-21 12:17:00|11008.6|11005.8|11006.4|11003.6|11008.6|11005.8|11005.5|11002.7|21
1655813830000|2022-06-21 12:17:10|11005.6|11002.8|11006|11003.2|11007.5|11004.7|11001.1|10996.3|108
1655813840000|2022-06-21 12:17:20|11005.5|11002.7|11004.5|11001.7|11006.3|11003.5|11004.5|11001.7|22
1655813850000|2022-06-21 12:17:30|11005|11002.2|11007.5|11004.7|11009|11006.2|11005|11002.2|9
1655813860000|2022-06-21 12:17:40|11007|11004.2|11005|11002.2|11007|11004.2|11004.5|11001.7|7
1655813870000|2022-06-21 12:17:50|11004.5|11001.7|11004.5|11001.7|11006.1|11003.2|11004.5|11001.6|3
1655813880000|2022-06-21 12:18:00|11004|11001.2|11006|11003.2|11006|11003.2|11004|11001.2|7
1655813890000|2022-06-21 12:18:10|11005.5|11002.7|11007.9|11005.1|11007.9|11005.1|11005.5|11002.5|11
1655813900000|2022-06-21 12:18:20|11008.9|11006.1|11007.9|11005.1|11009.9|11007.1|11006.9|11004.1|11
1655813910000|2022-06-21 12:18:30|11007.4|11004.6|11007.4|11004.6|11007.9|11005.1|11005.5|11002.7|27
1655813920000|2022-06-21 12:18:40|11007|11004.2|11006.4|11003.6|11007.4|11004.6|11006.4|11003.6|2
1655813930000|2022-06-21 12:18:50|11006.9|11004.1|11001.5|10998.7|11007.4|11004.6|11000.6|10997.8|26
1655813940000|2022-06-21 12:19:00|11001.9|10999.1|11003.8|11001|11003.9|11001.1|11001.5|10998.7|16
1655813950000|2022-06-21 12:19:10|11003.5|11000.7|11004.5|11001.7|11005.5|11002.7|11003.5|11000.7|4
1655813960000|2022-06-21 12:19:20|||||||||9
1655813970000|2022-06-21 12:19:30|11003.5|11000.7|11003.5|11000.7|11006.6|11003.6|11002.9|11000.1|14
1655813980000|2022-06-21 12:19:40|11002.9|11000.1|11003.9|11001.1|11003.9|11001.1|11002.4|10999.6|3
1655813990000|2022-06-21 12:19:50|11004.8|11002|11003.4|11000.6|11004.9|11002.1|11002.9|11000.1|6
1655814000000|2022-06-21 12:20:00|11003|11000.2|11005.6|11002.8|11007|11004.2|11002.5|10999.7|37
1655814010000|2022-06-21 12:20:10|11006.4|11003.6|11006.6|11003.8|11006.6|11003.8|11004.6|11001.8|5
1655814020000|2022-06-21 12:20:20|11008.1|11005.3|11010.4|11007.6|11011.9|11009.1|11006.3|11003.5|33
1655814030000|2022-06-21 12:20:30|11009.9|11007.1|11011.9|11009.1|11013.6|11010.6|11009.5|11006.7|16
1655814040000|2022-06-21 12:20:40|11012.8|11010|11011.4|11008.6|11012.9|11010.1|11010.5|11007.7|9
1655814050000|2022-06-21 12:20:50|11011.9|11009.1|11012.6|11009.8|11012.6|11009.8|11010|11007.2|28
1655814060000|2022-06-21 12:21:00|11012.2|11009.4|11009.1|11006.3|11012.2|11009.4|11008.6|11005.8|8
1655814070000|2022-06-21 12:21:10|11009.5|11006.7|11008.5|11005.7|11009.6|11006.8|11008.1|11005.3|1
1655814080000|2022-06-21 12:21:20|11009.4|11006.6|11010.1|11007.3|11010.6|11007.8|11009.1|11006.3|8
1655814090000|2022-06-21 12:21:30|11009.2|11006.4|11008.6|11005.8|11011.1|11008.3|11008.6|11005.8|6
1655814100000|2022-06-21 12:21:40|11008.1|11005.3|11005.1|11002.3|11008.1|11005.3|10998.6|10995.8|63
1655814110000|2022-06-21 12:21:50|11004.6|11001.8|11006.6|11003.8|11007.4|11004.6|11004.6|11001.8|9
1655814120000|2022-06-21 12:22:00|11007.1|11004.3|11010.6|11007.8|11012.1|11009.3|11005.1|11002.3|34
1655814130000|2022-06-21 12:22:10|11011.1|11008.3|11006.1|11003.3|11011.6|11008.8|11005.1|11002.3|72
1655814140000|2022-06-21 12:22:20|11006.6|11003.8|11006.1|11003.3|11009.1|11006.3|11006.1|11003.3|4
1655814150000|2022-06-21 12:22:30|11005.2|11002.4|11010.4|11007.6|11010.4|11007.6|11003.1|11000.3|33
1655814160000|2022-06-21 12:22:40|11009.6|11006.8|11007.4|11004.6|11009.6|11006.8|11004|11001.2|13
1655814170000|2022-06-21 12:22:50|11006.6|11003.8|11004|11001.2|11009.9|11007.1|11003|11000.2|37
1655814180000|2022-06-21 12:23:00|11003.6|11000.8|11002.9|11000.1|11004.9|11002.1|11000.5|10997.7|29
1655814190000|2022-06-21 12:23:10|11002.5|10999.7|11002.4|10999.6|11003.4|11000.6|11001|10998.2|14
1655814200000|2022-06-21 12:23:20|11003.9|11001.1|11007.4|11004.6|11007.9|11005.1|11003.4|11000.6|20
1655814210000|2022-06-21 12:23:30|11007.5|11004.7|11006.4|11003.6|11007.5|11004.7|11005.4|11002.6|2
1655814220000|2022-06-21 12:23:40|11005.9|11003.1|11008.4|11005.6|11008.4|11005.6|11005.9|11003.1|5
1655814230000|2022-06-21 12:23:50|11009.4|11006.6|11007.4|11004.6|11010.4|11007.6|11007.4|11004.5|11
1655814240000|2022-06-21 12:24:00|11007.6|11003.6|11003|11000.2|11007.6|11004.2|11001.1|10998.3|57
1655814250000|2022-06-21 12:24:10|11002.6|10999.8|11005.4|11002.6|11006.4|11003.6|11002.6|10999.8|73
1655814260000|2022-06-21 12:24:20|11005.9|11003.1|11004.5|11001.7|11006.4|11003.6|11002.6|10999.8|35
1655814270000|2022-06-21 12:24:30|11005.3|11002.5|11004|11001.2|11006|11003.2|11004|11001.2|14
1655814280000|2022-06-21 12:24:40|11003.6|11000.8|11005|11002.2|11008|11005.2|11001.6|10998.8|19
1655814290000|2022-06-21 12:24:50|11005.5|11002.7|11006.4|11003.6|11006.4|11003.6|11005|11002.2|3
1655814300000|2022-06-21 12:25:00|11007.4|11004.6|11005.5|11002.7|11007.5|11004.7|11005|11002.2|3
1655814310000|2022-06-21 12:25:10|11006|11003.2|11007.9|11005.1|11007.9|11005.1|11005.6|11002.8|12
1655814320000|2022-06-21 12:25:20|11008|11005.2|11010.9|11008.1|11012.9|11010.1|11008|11005.2|42
1655814330000|2022-06-21 12:25:30|11011.4|11008.6|11016.9|11014.1|11020.4|11016|11010.9|11008.1|156
1655814340000|2022-06-21 12:25:40|11016.5|11013.7|11016|11013.2|11016.9|11014.1|11014.9|11012.1|27
1655814350000|2022-06-21 12:25:50|11015.9|11013.1|11018.4|11015.6|11018.4|11015.6|11015.4|11012.6|23
1655814360000|2022-06-21 12:26:00|11018.8|11016|11018.9|11016.1|11019.4|11016.6|11018.4|11014.6|34
1655814370000|2022-06-21 12:26:10|11018.8|11016|11015.9|11013.1|11018.8|11016|11015.6|11012.8|18
1655814380000|2022-06-21 12:26:20|11016.3|11013.5|11014.4|11011.6|11016.4|11013.6|11014.4|11011.6|37
1655814390000|2022-06-21 12:26:30|11013.9|11011.1|11009.9|11007.1|11013.9|11011.1|11009.4|11006.6|22
1655814400000|2022-06-21 12:26:40|11010.9|11008.1|11011.9|11009.1|11011.9|11009.1|11010.9|11007.6|9
1655814410000|2022-06-21 12:26:50|11011.8|11009|11012.3|11009.5|11013.3|11010.5|11010.9|11008.1|10
1655814420000|2022-06-21 12:27:00|11011.9|11009.1|11011.9|11009.1|11012.4|11009.6|11010.4|11007.6|12
1655814430000|2022-06-21 12:27:10|11011|11008.2|11008|11005.2|11011|11008.2|11008|11005.2|72
1655814440000|2022-06-21 12:27:20|11007.5|11004.7|11005.2|11002.4|11007.5|11004.7|11004.2|11001.4|25
1655814450000|2022-06-21 12:27:30|11005.1|11002.3|11008.5|11005.7|11008.5|11005.7|11003.7|11000.9|47
1655814460000|2022-06-21 12:27:40|11009.5|11006.7|11009.5|11006.7|11011.5|11008.7|11009.5|11006.7|10
1655814470000|2022-06-21 12:27:50|11009.1|11006.3|11005.5|11002.7|11010|11007.2|11004.5|11001.7|28
1655814480000|2022-06-21 12:28:00|11006|11003.2|11007.5|11004.7|11007.5|11004.7|11005.5|11002.7|58
1655814490000|2022-06-21 12:28:10|11007|11004.2|11006|11003.2|11007|11004.2|11005.6|11002.8|8
1655814500000|2022-06-21 12:28:20|11006.5|11003.7|11006.5|11003.7|11007.5|11004.7|11005.5|11002.6|12
1655814510000|2022-06-21 12:28:30|||||||||9
1655814520000|2022-06-21 12:28:40|11006.1|11003.3|11005.5|11002.7|11006.5|11003.7|11005|11002.2|9
1655814530000|2022-06-21 12:28:50|11005|11002.2|11005.5|11002.7|11005.5|11002.7|11004.6|11001.8|9
1655814540000|2022-06-21 12:29:00|11004.6|11001.8|11010.4|11007.6|11011.9|11009.1|11004.5|11001.7|53
1655814550000|2022-06-21 12:29:10|11010|11007.2|11010.4|11007.6|11010.4|11007.6|11009.4|11006.6|6
1655814560000|2022-06-21 12:29:20|11009.9|11007.1|11011.5|11008.7|11012.4|11009.6|11009.9|11007.1|14
1655814570000|2022-06-21 12:29:30|11011.4|11008.6|11013.4|11010.6|11013.9|11011.1|11011.4|11008.6|6
1655814580000|2022-06-21 12:29:40|11014.4|11010.4|11014.9|11012.1|11016.9|11014.1|11014.4|11010.4|30
1655814590000|2022-06-21 12:29:50|11014.4|11011.6|11014.9|11012.1|11015.9|11013.1|11014.4|11011.6|8
1655814600000|2022-06-21 12:30:00|11015.3|11012.5|11017.9|11015.1|11019.9|11017.1|11015.3|11012.5|43
1655814610000|2022-06-21 12:30:10|11018.3|11015.5|11017.9|11015.1|11019.6|11016.6|11017.9|11015.1|16
1655814620000|2022-06-21 12:30:20|11018|11015.2|11020.7|11017.9|11022.2|11019.4|11018|11015.2|86
1655814630000|2022-06-21 12:30:30|11020.3|11017.5|11019.7|11016.9|11020.3|11017.5|11019.7|11016.9|11
1655814640000|2022-06-21 12:30:40|11019.3|11016.5|11025.8|11023|11029|11026.2|11016.2|11013.4|120
1655814650000|2022-06-21 12:30:50|11026.7|11023.9|11025.2|11022.4|11027.2|11024.4|11024.2|11021.4|30
1655814660000|2022-06-21 12:31:00|11025.7|11022.9|11033.7|11030.9|11036.7|11033.9|11025.7|11022.9|203
1655814670000|2022-06-21 12:31:10|11033.2|11030.4|11040.6|11037.8|11042|11039.2|11031.6|11028.8|143
1655814680000|2022-06-21 12:31:20|11041.1|11038.3|11041.6|11038.8|11042|11039.2|11040.1|11037.3|22
1655814690000|2022-06-21 12:31:30|11042|11039.2|11041.1|11038.3|11043.3|11040.3|11041.1|11038.3|23
1655814700000|2022-06-21 12:31:40|11041.5|11038.7|11047.6|11044.8|11049.5|11046.7|11041.5|11038.7|195
1655814710000|2022-06-21 12:31:50|11048|11045.2|11046.1|11043.3|11048.1|11045.3|11045.1|11042.3|53
1655814720000|2022-06-21 12:32:00|11047|11044.2|11045.6|11042.8|11049.5|11046.7|11045.6|11042.8|75
1655814730000|2022-06-21 12:32:10|11044.6|11041.8|11041.6|11038.8|11045.6|11042.8|11041.1|11038.3|93
1655814740000|2022-06-21 12:32:20|11042.5|11039.7|11042.1|11039.3|11044|11041.2|11039.6|11036.8|87
1655814750000|2022-06-21 12:32:30|11041.7|11038.9|11042.1|11039.3|11045|11042.2|11041.7|11038.9|15
1655814760000|2022-06-21 12:32:40|11042.6|11039.8|11042.6|11039.8|11044|11041.2|11042.1|11039.3|11
1655814770000|2022-06-21 12:32:50|11043.1|11040.3|11044|11041.2|11044.5|11041.7|11042.6|11039.8|9
1655814780000|2022-06-21 12:33:00|11043.6|11040.8|11044|11041.2|11044|11041.2|11043.1|11040.3|13
1655814790000|2022-06-21 12:33:10|11043.6|11040.8|11044.6|11041.8|11045.6|11042.8|11041.2|11038.4|85
1655814800000|2022-06-21 12:33:20|11042.9|11040.1|11046.1|11043.3|11046.7|11043.9|11042.9|11040.1|58
1655814810000|2022-06-21 12:33:30|11045.7|11042.9|11047|11044.2|11047.4|11044.6|11045.7|11042.9|9
1655814820000|2022-06-21 12:33:40|11046.6|11043.8|11046.5|11043.7|11049|11046.2|11046.1|11043.3|34
1655814830000|2022-06-21 12:33:50|11046.2|11043.4|11045.1|11042.3|11047|11044.2|11044.1|11041.3|47
1655814840000|2022-06-21 12:34:00|11045|11042.2|11047.6|11044.8|11047.6|11044.8|11045|11042.2|17
1655814850000|2022-06-21 12:34:10|11046.7|11043.9|11046.6|11043.8|11048.1|11045.3|11046.1|11043.3|29
1655814860000|2022-06-21 12:34:20|11046.4|11043.6|11041.6|11038.8|11046.6|11043.8|11041.6|11038.8|11
1655814870000|2022-06-21 12:34:30|11041.2|11038.4|11039.2|11036.4|11042.6|11039.8|11039.2|11036.4|39
1655814880000|2022-06-21 12:34:40|11039.7|11036.9|11034.2|11031.4|11041.2|11038.4|11031.8|11029|72
1655814890000|2022-06-21 12:34:50|11033.8|11031|11033.9|11031.1|11035.2|11032.4|11033.3|11030.5|22
1655814900000|2022-06-21 12:35:00|11033.8|11031|11037.7|11034.9|11037.7|11034.9|11033.2|11030.4|39
1655814910000|2022-06-21 12:35:10|11038.6|11035.8|11037.7|11034.9|11038.6|11035.8|11034.7|11031.9|34
1655814920000|2022-06-21 12:35:20|11037.8|11035|11039.2|11036.4|11039.2|11036.4|11036.7|11033.9|35
1655814930000|2022-06-21 12:35:30|11038.7|11035.9|11039.2|11036.4|11039.3|11036.4|11038.2|11035.3|11
1655814940000|2022-06-21 12:35:40|11039.3|11036.5|11036.3|11033.5|11041.6|11038.8|11036.3|11033.5|70
1655814950000|2022-06-21 12:35:50|11036.7|11033.9|11034.2|11031.4|11039.1|11036.3|11034.2|11031.4|40
1655814960000|2022-06-21 12:36:00|11033.4|11030.6|11032.2|11029.4|11033.4|11030.6|11030.7|11027.9|52
1655814970000|2022-06-21 12:36:10|11032.7|11029.9|11020.2|11017.4|11033.5|11030.7|11020.2|11017.4|96
1655814980000|2022-06-21 12:36:20|11020.7|11017.9|11017.7|11014.9|11022.7|11019.9|11015.8|11013|105
1655814990000|2022-06-21 12:36:30|11018.1|11015.3|11024.7|11021.9|11026.2|11023.4|11018.1|11015.3|23
1655815000000|2022-06-21 12:36:40|11024.3|11021.5|11024.2|11021.4|11025.7|11022.9|11024.2|11021.4|12
1655815010000|2022-06-21 12:36:50|11025.1|11022.3|11027.2|11024.4|11027.6|11024.8|11025.1|11022.3|19
1655815020000|2022-06-21 12:37:00|11028.5|11025.7|11033.2|11030.4|11034.2|11031.4|11027.7|11024.9|95
1655815030000|2022-06-21 12:37:10|11032.4|11029.6|11029.1|11026.3|11033.1|11030.3|11028.9|11026.1|82
1655815040000|2022-06-21 12:37:20|11028.3|11025.5|11026.2|11023.4|11030.1|11027.3|11026.2|11023.4|13
1655815050000|2022-06-21 12:37:30|11026.6|11023.8|11026.8|11024|11029.7|11026.9|11026.6|11023.8|10
1655815060000|2022-06-21 12:37:40|11026.7|11023.9|11027.2|11024.4|11028.2|11025.4|11026.3|11023.5|30
1655815070000|2022-06-21 12:37:50|11026.7|11023.9|11028.7|11025.9|11029.6|11026.8|11026.3|11023.5|29
1655815080000|2022-06-21 12:38:00|11029.6|11026.8|11026.7|11023.9|11031.1|11028.3|11026.7|11023.9|56
1655815090000|2022-06-21 12:38:10|11026.3|11023.5|11024.7|11021.9|11026.3|11023.5|11023.2|11020.4|40
1655815100000|2022-06-21 12:38:20|11025.1|11022.3|11026.7|11023.9|11027.7|11024.9|11025.1|11022.3|11
1655815110000|2022-06-21 12:38:30|11026.3|11023.5|11024.2|11021.4|11028.2|11025.4|11024.2|11021.4|23
1655815120000|2022-06-21 12:38:40|11023.8|11021|11022.2|11019.4|11025.2|11022.4|11022.2|11019.4|18
1655815130000|2022-06-21 12:38:50|11021.8|11019|11017.3|11014.5|11021.8|11019|11016.8|11014|41
1655815140000|2022-06-21 12:39:00|11017.7|11014.9|11015.3|11012.5|11020.2|11017.4|11014.9|11012.1|67
1655815150000|2022-06-21 12:39:10|11012.6|11009.8|11012.2|11009.4|11013.7|11010.9|11011.7|11008.9|67
1655815160000|2022-06-21 12:39:20|11011.7|11008.9|11010.7|11007.9|11013.2|11010.4|11009.7|11006.9|32
1655815170000|2022-06-21 12:39:30|11009|11006.2|11004.2|11001.4|11010.2|11007.4|11004.2|11001.4|73
1655815180000|2022-06-21 12:39:40|11004.3|11001.5|11005.8|11003|11006.7|11003.9|11002.7|10999.9|54
1655815190000|2022-06-21 12:39:50|11005.7|11002.9|11006.2|11003.4|11006.7|11003.9|11005.7|11002.9|13
1655815200000|2022-06-21 12:40:00|11005.8|11003|11005.7|11002.9|11006.2|11003.4|11004.7|11001.9|24
1655815210000|2022-06-21 12:40:10|11005.3|11002.5|10996.8|10994|11005.3|11002.5|10996.8|10994|278
1655815220000|2022-06-21 12:40:20|10996.9|10994.1|10997.3|10994.5|11000.3|10997.5|10996.8|10994|42
1655815230000|2022-06-21 12:40:30|10996.8|10994|10997.3|10994.5|10998.2|10995.4|10996.3|10993.5|17
1655815240000|2022-06-21 12:40:40|10996.8|10994|10995.4|10992.6|10998.3|10995.5|10995.4|10992.6|47
1655815250000|2022-06-21 12:40:50|10995.8|10993|10996.8|10994|10997.3|10994.5|10995.4|10992.6|13
1655815260000|2022-06-21 12:41:00|10997.3|10994.5|10993.8|10991|10997.3|10994.5|10993.8|10991|48
1655815270000|2022-06-21 12:41:10|10994.3|10991.5|10988|10985.2|10994.3|10991.5|10986.4|10983.6|115
1655815280000|2022-06-21 12:41:20|10987.1|10984.3|10986.5|10983.7|10988|10985.2|10984|10981.2|61
1655815290000|2022-06-21 12:41:30|10986|10983.2|10984|10981.2|10986.5|10983.7|10984|10981.2|31
1655815300000|2022-06-21 12:41:40|10985.3|10982.5|10987|10984.2|10988|10985.2|10985|10982.2|28
1655815310000|2022-06-21 12:41:50|10987.4|10984.6|10984|10981.2|10988|10985.2|10983|10980.2|54
1655815320000|2022-06-21 12:42:00|10983.6|10980.8|10986.5|10983.7|10986.5|10983.7|10982.1|10979.3|29
1655815330000|2022-06-21 12:42:10|10987.3|10984.5|10986.5|10983.7|10988|10985.2|10986|10983.2|35
1655815340000|2022-06-21 12:42:20|10986.9|10984.1|10994.2|10991.4|10998.3|10995.5|10986.9|10984.1|192
1655815350000|2022-06-21 12:42:30|10993.8|10991|10995.8|10993|10997.3|10994.5|10993.8|10991|61
1655815360000|2022-06-21 12:42:40|10995.3|10992.5|10992.3|10989.5|10997.7|10994.9|10991.4|10988.6|41
1655815370000|2022-06-21 12:42:50|10991.5|10988.7|10993.3|10990.5|10993.3|10990.5|10991.4|10988.6|15
1655815380000|2022-06-21 12:43:00|10992.5|10989.7|10992.5|10989.7|10993.9|10991.1|10991.5|10988.7|28
1655815390000|2022-06-21 12:43:10|10993.4|10990.6|10992.5|10989.7|10994.4|10991.6|10992|10989.2|14
1655815400000|2022-06-21 12:43:20|10992|10989.2|10994|10991.2|10994|10991.2|10992|10989.2|6
1655815410000|2022-06-21 12:43:30|10993.5|10990.7|10990.5|10987.7|10994|10991.2|10990.5|10987.7|37
1655815420000|2022-06-21 12:43:40|10990.9|10988.1|10990|10987.2|10991.9|10989.1|10989|10986.2|11
1655815430000|2022-06-21 12:43:50|10989.5|10986.7|10991.5|10988.7|10992|10989.2|10989.5|10986.7|9
1655815440000|2022-06-21 12:44:00|10991.9|10989.1|10991.5|10988.7|10993.4|10990.6|10991.5|10988.7|13
1655815450000|2022-06-21 12:44:10|10992|10989.2|10993|10990.2|10995|10992.2|10989.5|10986.7|18
1655815460000|2022-06-21 12:44:20|10993.4|10990.6|10993.5|10990.7|10995|10992.2|10992.5|10989.7|10
1655815470000|2022-06-21 12:44:30|10994.8|10992|10996.5|10993.7|11000.7|10997.9|10994.5|10991.7|60
1655815480000|2022-06-21 12:44:40|10996|10993.2|10993|10990.2|10996|10993.2|10993|10990.2|11
1655815490000|2022-06-21 12:44:50|10992.1|10989.3|10986.6|10983.8|10992.1|10989.3|10986.6|10983.8|101
1655815500000|2022-06-21 12:45:00|10987|10984.2|10989.6|10986.8|10989.6|10986.8|10984.6|10981.8|31
1655815510000|2022-06-21 12:45:10|10990|10987.2|10988.6|10985.8|10990|10987.2|10988.1|10985.3|8
1655815520000|2022-06-21 12:45:20|10989.5|10986.7|10989.6|10986.8|10990|10987.2|10988.6|10985.8|7
1655815530000|2022-06-21 12:45:30|10990|10987.2|10991.5|10988.7|10991.5|10988.7|10990|10987.2|31
1655815540000|2022-06-21 12:45:40|10991|10988.2|10990.5|10987.7|10991.5|10988.7|10989.5|10986.7|16
1655815550000|2022-06-21 12:45:50|10991|10988.2|10995.5|10992.7|10996|10993.2|10990|10987.2|73
1655815560000|2022-06-21 12:46:00|10995.9|10993.1|10997.5|10994.7|10998.5|10995.7|10995|10992.2|29
1655815570000|2022-06-21 12:46:10|10997|10994.2|10994|10991.2|10997|10994.2|10993|10990.2|25
1655815580000|2022-06-21 12:46:20|10994.4|10991.6|10995.4|10992.6|10997.9|10995.1|10994|10991.2|30
1655815590000|2022-06-21 12:46:30|10995.5|10992.7|10992.6|10989.8|10995.5|10992.7|10992.1|10989.3|52
1655815600000|2022-06-21 12:46:40|10991.3|10988.5|10983.7|10980.9|10991.3|10988.5|10983.7|10980.9|82
1655815610000|2022-06-21 12:46:50|10983.2|10980.4|10984.7|10981.9|10984.7|10981.9|10978.3|10975.5|113
1655815620000|2022-06-21 12:47:00|10985.2|10982.4|10978.3|10975.5|10986.7|10983.9|10978.3|10975.5|91
1655815630000|2022-06-21 12:47:10|10978.7|10975.9|10978.9|10976.1|10980.2|10977.4|10978.3|10975.5|37
1655815640000|2022-06-21 12:47:20|10980.3|10977.5|10977.7|10974.9|10981.4|10978.6|10977.3|10974.5|37
1655815650000|2022-06-21 12:47:30|10977.3|10974.5|10976.8|10974|10979.3|10976.5|10975.3|10972.5|94
1655815660000|2022-06-21 12:47:40|10979.2|10976.4|10976.9|10974.1|10979.2|10976.4|10975.7|10972.9|60
1655815670000|2022-06-21 12:47:50|10976.8|10974|10976.9|10974.1|10977.7|10974.9|10976.2|10973.4|21
1655815680000|2022-06-21 12:48:00|10977.2|10974.4|10976.8|10974|10977.3|10974.5|10975.6|10972.8|24
1655815690000|2022-06-21 12:48:10|10977.3|10974.5|10976.7|10973.9|10979.7|10976.9|10975.7|10972.9|41
1655815700000|2022-06-21 12:48:20|10977.2|10974.4|10974.7|10971.9|10978.7|10975.9|10974.2|10971.4|29
1655815710000|2022-06-21 12:48:30|10975.2|10972.4|10975.2|10972.4|10975.7|10972.9|10971.7|10968.9|39
1655815720000|2022-06-21 12:48:40|10975.7|10972.9|10977.7|10974.9|10977.7|10974.9|10975.2|10972.4|9
1655815730000|2022-06-21 12:48:50|10978.2|10975.4|10976.7|10973.9|10978.2|10975.4|10975.7|10972.9|23
1655815740000|2022-06-21 12:49:00|10977.6|10974.8|10980.2|10977.4|10983.1|10980.3|10976.2|10973.4|70
1655815750000|2022-06-21 12:49:10|10981.1|10978.3|10983.2|10980.4|10983.2|10980.4|10980.7|10977.9|11
1655815760000|2022-06-21 12:49:20|10983.6|10980.8|10981.7|10978.9|10985.2|10982.4|10981.7|10978.9|38
1655815770000|2022-06-21 12:49:30|10982.2|10979.4|10982.7|10979.9|10983.2|10980.4|10979.7|10976.9|24
1655815780000|2022-06-21 12:49:40|10983.1|10980.3|10987.7|10984.9|10987.7|10984.9|10983.1|10980.3|30
1655815790000|2022-06-21 12:49:50|10987.3|10984.5|10984.7|10981.9|10990.7|10987.9|10984.2|10981.4|54
1655815800000|2022-06-21 12:50:00|10985.2|10982.4|10986.7|10983.9|10988.2|10985.4|10984.7|10981.9|16
1655815810000|2022-06-21 12:50:10|10986.8|10984|10988.7|10985.9|10988.7|10985.9|10985.7|10982.9|14
1655815820000|2022-06-21 12:50:20|10988.2|10985.4|10986.7|10983.9|10988.7|10985.9|10986.7|10983.9|20
1655815830000|2022-06-21 12:50:30|10986.3|10983.5|10983.2|10980.4|10986.3|10983.5|10981.8|10979|34
1655815840000|2022-06-21 12:50:40|10983.8|10981|10981.2|10978.4|10985.2|10982.4|10981.2|10978.4|13
1655815850000|2022-06-21 12:50:50|10980.8|10978|10982.7|10979.9|10982.7|10979.9|10980.7|10977.9|16
1655815860000|2022-06-21 12:51:00|10982.3|10979.5|10987.8|10985|10988.2|10985.4|10982.2|10979.4|14
1655815870000|2022-06-21 12:51:10|10988.2|10985.4|10987.2|10984.4|10989.1|10986.3|10986.2|10983.4|14
1655815880000|2022-06-21 12:51:20|10987.7|10984.9|10987.2|10984.4|10989.3|10986.5|10987.2|10984.4|14
1655815890000|2022-06-21 12:51:30|10989.1|10986.3|10986.7|10983.9|10989.3|10986.5|10986.7|10983.9|31
1655815900000|2022-06-21 12:51:40|10986.6|10983.8|10984.7|10981.9|10987.7|10984.9|10984.1|10981.3|42
1655815910000|2022-06-21 12:51:50|10984.8|10982|10983.7|10980.9|10985.7|10982.9|10983.2|10980.4|31
1655815920000|2022-06-21 12:52:00|10984.1|10981.3|10986.2|10983.4|10989.2|10986.4|10984.1|10981.3|34
1655815930000|2022-06-21 12:52:10|10985.8|10983|10982.1|10979.3|10986.2|10983.4|10981.2|10978.4|21
1655815940000|2022-06-21 12:52:20|10982.6|10979.8|10983.7|10980.9|10984.7|10981.9|10981.7|10978.9|14
1655815950000|2022-06-21 12:52:30|10984.6|10981.8|10987.1|10984.3|10987.1|10984.3|10984.6|10981.8|37
1655815960000|2022-06-21 12:52:40|10987.9|10985.1|10987.6|10984.8|10992.1|10989.3|10987.6|10984.8|65
1655815970000|2022-06-21 12:52:50|10988.1|10985.3|10981.1|10978.3|10988.1|10985.3|10978.1|10975.3|80
1655815980000|2022-06-21 12:53:00|10980.6|10977.8|10980.6|10977.8|10981.1|10978.3|10979.1|10976.3|50
1655815990000|2022-06-21 12:53:10|10981.4|10978.6|10979.6|10976.8|10981.6|10978.8|10979.6|10976.8|18
1655816000000|2022-06-21 12:53:20|10979.2|10976.4|10978.1|10975.3|10980.1|10977.3|10976.1|10973.3|40
1655816010000|2022-06-21 12:53:30|10978.6|10975.8|10982.6|10979.8|10983.1|10980.3|10977.6|10974.8|18
1655816020000|2022-06-21 12:53:40|10982.1|10979.3|10987.4|10984.6|10988.7|10985.8|10982.1|10979.3|35
1655816030000|2022-06-21 12:53:50|10987.9|10985.1|10987.4|10984.6|10988.4|10985.6|10986.4|10983.6|7
1655816040000|2022-06-21 12:54:00|10987|10984.2|10984.9|10982.1|10987.4|10984.6|10983.5|10980.7|28
1655816050000|2022-06-21 12:54:10|10985.4|10982.6|10986.4|10983.6|10987.3|10984.5|10984.4|10981.6|27
1655816060000|2022-06-21 12:54:20|10986.3|10983.5|10984.9|10982.1|10988.3|10985.5|10982.9|10980.1|15
1655816070000|2022-06-21 12:54:30|10985.4|10982.6|10982|10979.2|10985.4|10982.6|10981.9|10979.1|28
1655816080000|2022-06-21 12:54:40|10981.9|10979.1|10976.9|10974.1|10981.9|10979.1|10976.4|10973.6|55
1655816090000|2022-06-21 12:54:50|10975.9|10973.1|10977.4|10974.6|10977.9|10975.1|10975.9|10973.1|19
1655816100000|2022-06-21 12:55:00|10976.6|10973.8|10976.9|10974.1|10978.8|10976|10976.4|10973.6|28
1655816110000|2022-06-21 12:55:10|10977.4|10974.6|10986.4|10983.6|10986.4|10983.6|10976.3|10973.5|26
1655816120000|2022-06-21 12:55:20|10987.3|10984.5|10986.3|10983.5|10987.3|10984.5|10985.9|10983.1|15
1655816130000|2022-06-21 12:55:30|10985.9|10983.1|10998.8|10996|10999.2|10996.4|10985.9|10983.1|289
1655816140000|2022-06-21 12:55:40|10997.9|10995.1|10998.7|10995.9|10999.7|10996.9|10995.5|10992.7|71
1655816150000|2022-06-21 12:55:50|10998.2|10995.4|10996.8|10994|10998.3|10995.5|10995.3|10992.5|47
1655816160000|2022-06-21 12:56:00|10996.3|10993.5|10996.2|10993.4|10998.2|10995.4|10995.8|10993|81
1655816170000|2022-06-21 12:56:10|10995.8|10993|10995.2|10992.4|10996.2|10993.4|10991.8|10989|45
1655816180000|2022-06-21 12:56:20|10994.8|10992|10995.7|10992.9|10995.7|10992.9|10993.8|10991|32
1655816190000|2022-06-21 12:56:30|10996.2|10993.4|10996.2|10993.4|10997.2|10994.4|10995.8|10993|28
1655816200000|2022-06-21 12:56:40|10995.8|10993|10990.8|10988|10996.7|10993.9|10989.8|10987|33
1655816210000|2022-06-21 12:56:50|10990.3|10987.5|10989.8|10987|10991.3|10988.5|10989.8|10987|11
1655816220000|2022-06-21 12:57:00|10990.2|10987.4|10991.3|10988.5|10992.3|10989.5|10989.8|10987|13
1655816230000|2022-06-21 12:57:10|10990.2|10987.4|10983.3|10980.5|10990.2|10987.4|10982.9|10980.1|101
1655816240000|2022-06-21 12:57:20|10982.8|10980|10978.3|10975.5|10983.3|10980.5|10978.3|10975.5|28
1655816250000|2022-06-21 12:57:30|10978.8|10976|10981.2|10978.4|10981.2|10978.4|10977.4|10974.6|38
1655816260000|2022-06-21 12:57:40|10980.3|10977.5|10980.8|10978|10982.3|10979.5|10980.3|10977.5|17
1655816270000|2022-06-21 12:57:50|10981.3|10978.5|10978.3|10975.5|10982.8|10980|10978.3|10975.5|14
1655816280000|2022-06-21 12:58:00|10976.9|10974.1|10978.3|10975.5|10978.8|10976|10976.8|10974|17
1655816290000|2022-06-21 12:58:10|10977.8|10975|10973.8|10971|10978.3|10975.5|10973.3|10970.5|60
1655816300000|2022-06-21 12:58:20|10974.2|10971.4|10979.3|10976.5|10980.3|10977.5|10973.8|10971|62
1655816310000|2022-06-21 12:58:30|10978.8|10976|10979.7|10976.9|10980.8|10978|10977.8|10975|26
1655816320000|2022-06-21 12:58:40|10978|10975.2|10978.3|10975.5|10979.5|10976.7|10976.3|10973.5|26
1655816330000|2022-06-21 12:58:50|10977.8|10975|10977.8|10975|10979.3|10976.5|10976.3|10973.5|6
1655816340000|2022-06-21 12:59:00|10977.3|10974.5|10972.8|10970|10977.3|10974.5|10967.1|10964.3|172
1655816350000|2022-06-21 12:59:10|10973.3|10970.5|10976.3|10973.5|10978.3|10975.5|10973.3|10970.5|55
1655816360000|2022-06-21 12:59:20|10975.4|10972.6|10977.3|10974.5|10977.3|10974.5|10975.3|10972.5|12
1655816370000|2022-06-21 12:59:30|10977.4|10973.4|10979.3|10976.5|10979.8|10977|10977.1|10973.4|21
1655816380000|2022-06-21 12:59:40|10978.8|10976|10982.1|10979.3|10982.7|10979.9|10977.3|10974.5|146
1655816390000|2022-06-21 12:59:50|10981.7|10978.9|10979.3|10976.5|10985.7|10982.9|10979.3|10976.5|69
1655816400000|2022-06-21 13:00:00|10979.7|10976.9|10957.3|10954.5|10979.7|10976.9|10956.3|10953.5|522
1655816410000|2022-06-21 13:00:10|10956.3|10953.5|10972|10969.2|10973.1|10970.3|10952.3|10949.5|307
1655816420000|2022-06-21 13:00:20|10973.6|10970.8|10982|10979.2|10987|10984.2|10973.6|10970.8|203
1655816430000|2022-06-21 13:00:30|10981.5|10978.7|10972|10969.2|10982.3|10979.5|10972|10969.2|85
1655816440000|2022-06-21 13:00:40|10972.8|10970|10973|10970.2|10978|10975.2|10972|10969.1|62
1655816450000|2022-06-21 13:00:50|10972.5|10969.7|10969|10966.2|10972.5|10969.7|10964.1|10961.3|136
1655816460000|2022-06-21 13:01:00|10968.4|10965.6|10969.7|10966.9|10970.9|10968.1|10964.1|10961.1|103
1655816470000|2022-06-21 13:01:10|10969.5|10966.7|10974.6|10971.8|10977.5|10974.7|10969.5|10966.7|72
1655816480000|2022-06-21 13:01:20|10975|10972.2|10984.7|10981.9|10984.8|10982|10974|10971.1|218
1655816490000|2022-06-21 13:01:30|10984.8|10982|10974.5|10971.7|10984.8|10982|10971.5|10968.7|185
1655816500000|2022-06-21 13:01:40|10973.6|10970.8|10973|10970.2|10975|10972.2|10966|10963.2|48
1655816510000|2022-06-21 13:01:50|10972.5|10969.7|10967|10964.2|10972.5|10969.7|10965|10962.2|81
1655816520000|2022-06-21 13:02:00|10968.3|10965.5|10975.5|10972.7|10976.5|10973.7|10965.5|10962.7|84
1655816530000|2022-06-21 13:02:10|10976.5|10973.7|10971|10968.2|10979|10976.2|10968.5|10965.7|129
1655816540000|2022-06-21 13:02:20|10970.1|10967.3|10965|10962.2|10971.9|10969.1|10963.5|10960.7|68
1655816550000|2022-06-21 13:02:30|10965.4|10962.6|10974.4|10971.6|10976.5|10973.7|10965.4|10962.6|46
1655816560000|2022-06-21 13:02:40|10974|10971.2|10983.8|10981|10984.3|10981.5|10974|10971.2|134
1655816570000|2022-06-21 13:02:50|10984.7|10981.9|10974.7|10971.9|10986.7|10983.3|10974.7|10971.9|167
1655816580000|2022-06-21 13:03:00|10975.1|10972.3|10981.7|10978.9|10983.6|10980.8|10975.1|10972.3|55
1655816590000|2022-06-21 13:03:10|10980.8|10978|10986.7|10983.9|10991.2|10988.4|10980.7|10977.9|71
1655816600000|2022-06-21 13:03:20|10985.7|10982.9|10984.8|10982|10986.2|10983.4|10979.7|10976.9|127
1655816610000|2022-06-21 13:03:30|10985.3|10982.5|10973.4|10970.6|10985.3|10982.5|10973.4|10970.6|141
1655816620000|2022-06-21 13:03:40|10972.6|10969.8|10969.9|10967.1|10974.8|10972|10966.9|10964.1|53
1655816630000|2022-06-21 13:03:50|10970.4|10967.6|10969.9|10967.1|10970.6|10967.8|10968.4|10965.6|14
1655816640000|2022-06-21 13:04:00|10968.9|10966.1|10969.9|10967.1|10971.4|10968.6|10968.2|10965.4|80
1655816650000|2022-06-21 13:04:10|10969|10966.2|10968.4|10965.6|10970.4|10967.6|10967.6|10964.8|28
1655816660000|2022-06-21 13:04:20|10968|10965.2|10968.4|10965.6|10972|10969.2|10967|10964.2|37
1655816670000|2022-06-21 13:04:30|10968|10965.2|10955.1|10952.3|10968.4|10965.6|10955.1|10952.3|128
1655816680000|2022-06-21 13:04:40|10954.6|10951.8|10951.1|10948.3|10955|10952.2|10947.1|10944.3|127
1655816690000|2022-06-21 13:04:50|10950.7|10947.9|10954.1|10951.3|10955.6|10952.8|10950.2|10947.4|68
1655816700000|2022-06-21 13:05:00|10953.7|10950.9|10954.1|10951.3|10958.6|10955.8|10953.1|10950.3|124
1655816710000|2022-06-21 13:05:10|10953.7|10950.9|10947.2|10944.4|10959|10956.2|10946.2|10943.4|170
1655816720000|2022-06-21 13:05:20|10947.7|10944.9|10947.7|10944.9|10950.5|10947.7|10943.3|10940.5|120
1655816730000|2022-06-21 13:05:30|10948.2|10945.4|10965|10962.2|10965.1|10962.2|10946.7|10943.9|157
1655816740000|2022-06-21 13:05:40|10965.2|10962.4|10965.1|10962.3|10967.6|10964.8|10962.6|10959.8|57
1655816750000|2022-06-21 13:05:50|10965.9|10963.1|10966|10963.2|10970.1|10967.3|10963.2|10960.4|50
1655816760000|2022-06-21 13:06:00|10969|10966.2|10972.2|10969.4|10975|10972.2|10968.6|10965.8|91
1655816770000|2022-06-21 13:06:10|10970.7|10967.9|10970.7|10967.9|10972.1|10969.3|10966.2|10963.4|263
1655816780000|2022-06-21 13:06:20|10970.2|10967.4|10965.3|10962.5|10970.5|10967.7|10961.7|10958.9|67
1655816790000|2022-06-21 13:06:30|10965.2|10962.4|10971.2|10968.4|10973.2|10970.4|10965.2|10961.9|132
1655816800000|2022-06-21 13:06:40|10970.4|10967.6|10979.3|10976.5|10979.7|10976.9|10969.7|10966.9|66
1655816810000|2022-06-21 13:06:50|10979.7|10976.9|10973.5|10970.7|10981.2|10978.4|10972.2|10969.4|69
1655816820000|2022-06-21 13:07:00|10973.7|10970.9|10975.7|10972.9|10980.1|10977.3|10972.2|10969.4|61
1655816830000|2022-06-21 13:07:10|10977.9|10975.1|10974.6|10971.8|10980.2|10977.4|10973.4|10970.6|45
1655816840000|2022-06-21 13:07:20|10974.7|10971.9|10965.8|10963|10974.7|10971.9|10963.2|10960.4|203
1655816850000|2022-06-21 13:07:30|10965.7|10962.9|10966.8|10964|10967.3|10964.5|10957.9|10953.4|79
1655816860000|2022-06-21 13:07:40|10966.7|10963.9|10965.2|10962.4|10968.2|10965.4|10960.9|10958.1|61
1655816870000|2022-06-21 13:07:50|10966.1|10963.3|10970.7|10967.9|10973.6|10970.8|10966.1|10963.3|50
1655816880000|2022-06-21 13:08:00|10971.1|10968.3|10970.2|10967.4|10972.1|10969.3|10969.2|10966.4|21
1655816890000|2022-06-21 13:08:10|10971.1|10968.3|10966.2|10963.4|10971.1|10968.3|10962.8|10960|57
1655816900000|2022-06-21 13:08:20|10965.2|10962.4|10966.2|10963.4|10967.2|10964.4|10963.3|10960.5|21
1655816910000|2022-06-21 13:08:30|10967.2|10963.2|10970.2|10967.4|10970.6|10967.8|10966.2|10963.2|29
1655816920000|2022-06-21 13:08:40|10971.6|10968.8|10969.2|10966.4|10972.1|10969.3|10969.2|10966.4|20
1655816930000|2022-06-21 13:08:50|10970.5|10967.7|10975.1|10972.3|10976|10973.2|10968.7|10965.9|99
1655816940000|2022-06-21 13:09:00|10973.8|10971|10993.9|10991.1|10995.3|10992.5|10973.6|10970.8|132
1655816950000|2022-06-21 13:09:10|10995|10991|10994.9|10992.1|10997.9|10995.1|10993.5|10990.7|133
1655816960000|2022-06-21 13:09:20|10995.2|10992.4|10999.8|10997|11003.3|11000.5|10994.9|10992.1|89
1655816970000|2022-06-21 13:09:30|11000.3|10997.5|10998.8|10996|11001.7|10998.9|10995.3|10992.5|59
1655816980000|2022-06-21 13:09:40|10997.5|10994.7|10994.8|10992|10998.3|10995.5|10991.8|10989|68
1655816990000|2022-06-21 13:09:50|10994.4|10991.6|10995.8|10993|10996.3|10993.5|10993.3|10990.5|28
1655817000000|2022-06-21 13:10:00|10996.6|10993.8|10988.3|10985.5|10998.1|10995.3|10983.3|10980.5|95
1655817010000|2022-06-21 13:10:10|10987.9|10985.1|10989.3|10986.5|10991.6|10988.8|10987.3|10984.5|64
1655817020000|2022-06-21 13:10:20|10989.8|10987|10983.8|10981|10991.3|10988.5|10980.3|10977.5|135
1655817030000|2022-06-21 13:10:30|10982.8|10980|10981.7|10978.9|10982.8|10980|10976.3|10973.5|59
1655817040000|2022-06-21 13:10:40|10982.2|10979.4|10987.3|10984.5|10989.2|10986.4|10982.2|10979.4|58
1655817050000|2022-06-21 13:10:50|10987.7|10984.9|10988.8|10986|10989.3|10986.5|10984.8|10982|64
1655817060000|2022-06-21 13:11:00|10989.6|10986.8|10985.4|10982.6|10990.8|10988|10984.4|10981.6|65
1655817070000|2022-06-21 13:11:10|10986.3|10983.5|10989.4|10986.6|10992.3|10989.5|10986.3|10983.5|74
1655817080000|2022-06-21 13:11:20|10990.4|10987.6|10995.9|10993.1|10998.3|10995.5|10988.5|10985.7|148
1655817090000|2022-06-21 13:11:30|10995.5|10992.7|10997.4|10994.6|10997.8|10995|10994|10991.2|61
1655817100000|2022-06-21 13:11:40|10999.2|10996.4|10994|10991.2|11003.7|11000.9|10993.1|10990.3|287
1655817110000|2022-06-21 13:11:50|10993.6|10990.8|10983.1|10980.3|10993.6|10990.8|10983.1|10980.3|49
1655817120000|2022-06-21 13:12:00|10983.2|10979.2|10978.9|10976.1|10984.5|10981.7|10977.9|10975.1|88
1655817130000|2022-06-21 13:12:10|10979.3|10976.5|10971.9|10969.1|10981.8|10979|10970.4|10967.6|135
1655817140000|2022-06-21 13:12:20|10972.8|10970|10977.8|10975|10982.8|10980|10972.8|10970|95
1655817150000|2022-06-21 13:12:30|10976.8|10974|10979.8|10977|10980.3|10977.5|10975.3|10972.5|45
1655817160000|2022-06-21 13:12:40|10979.3|10976.5|10978.7|10975.9|10979.8|10977|10974.9|10972.1|86
1655817170000|2022-06-21 13:12:50|10979.3|10976.5|10977.8|10975|10980.3|10977.5|10976.8|10974|14
1655817180000|2022-06-21 13:13:00|10976.5|10973.7|10974.2|10971.4|10979.8|10977|10971.5|10968.7|196
1655817190000|2022-06-21 13:13:10|10973|10970.2|10973.8|10971|10974.8|10972|10971.3|10968.5|29
1655817200000|2022-06-21 13:13:20|10974.6|10971.8|10962.8|10960|10974.8|10972|10962.8|10960|75
1655817210000|2022-06-21 13:13:30|10962.3|10959.5|10961.8|10959|10967.2|10964.4|10961.3|10958.5|76
1655817220000|2022-06-21 13:13:40|10961.3|10958.5|10957.8|10955|10961.3|10958.5|10956.3|10953.5|74
1655817230000|2022-06-21 13:13:50|10959.3|10956.5|10957.8|10955|10960.3|10957.5|10956.9|10954.1|47
1655817240000|2022-06-21 13:14:00|10958.8|10956|10964.6|10961.8|10967|10964.2|10958.3|10954.8|85
1655817250000|2022-06-21 13:14:10|10965|10962.2|10965.8|10963|10967.6|10964.8|10961.7|10958.9|113
1655817260000|2022-06-21 13:14:20|10965.3|10962.5|10974.8|10972|10974.8|10972|10964.8|10962|39
1655817270000|2022-06-21 13:14:30|10973.8|10971|10968.8|10966|10975.2|10972.4|10968.4|10965.6|36
1655817280000|2022-06-21 13:14:40|10968.4|10965.6|10960.3|10957.5|10969.8|10967|10957.8|10955|51
1655817290000|2022-06-21 13:14:50|10959.8|10957|10945.4|10942.6|10962.1|10959.3|10945.4|10942.6|160
1655817300000|2022-06-21 13:15:00|10945.8|10943|10949.8|10947|10953.3|10950.5|10945.8|10943|153
1655817310000|2022-06-21 13:15:10|10949.4|10946.6|10959.7|10956.9|10962.2|10959.4|10949.3|10946.5|88
1655817320000|2022-06-21 13:15:20|10960.2|10957.4|10968.7|10965.9|10968.7|10965.9|10958.7|10955.9|86
1655817330000|2022-06-21 13:15:30|10969.1|10966.3|10968.8|10966|10972.7|10969.9|10967.7|10964.9|62
1655817340000|2022-06-21 13:15:40|10968.7|10965.9|10966.9|10964.1|10970.2|10967.4|10966.3|10963.5|64
1655817350000|2022-06-21 13:15:50|10967.2|10964.4|10973.2|10970.4|10974.2|10971.4|10967.2|10964.4|23
1655817360000|2022-06-21 13:16:00|10973.8|10971|10970.2|10967.4|10976.2|10973.4|10968.7|10965.9|57
1655817370000|2022-06-21 13:16:10|10969.8|10967|10970.1|10967.3|10970.2|10967.4|10966.2|10963.4|119
1655817380000|2022-06-21 13:16:20|10968.8|10966|10965.2|10962.4|10968.8|10966|10964.8|10962|110
1655817390000|2022-06-21 13:16:30|10964.7|10961.9|10965.2|10962.4|10966.2|10963.4|10963.8|10961|18
1655817400000|2022-06-21 13:16:40|10966.2|10963.4|10963.7|10960.9|10967.2|10964.4|10960.7|10957.9|54
1655817410000|2022-06-21 13:16:50|10964.7|10961.9|10977.6|10974.8|10979|10976.2|10964.7|10961.9|82
1655817420000|2022-06-21 13:17:00|10978.5|10975.7|10980.7|10977.9|10983.5|10980.7|10978.5|10975.7|59
1655817430000|2022-06-21 13:17:10|10981.5|10978.7|10981.1|10978.3|10983.5|10980.7|10980.2|10977.4|54
1655817440000|2022-06-21 13:17:20|10980.6|10977.8|10989.6|10986.8|10990.1|10987.3|10980.1|10977.3|62
1655817450000|2022-06-21 13:17:30|10989.2|10986.4|10987.6|10984.8|10989.6|10986.8|10984.6|10981.8|71
1655817460000|2022-06-21 13:17:40|10987.2|10984.4|10991.1|10988.3|10991.6|10988.8|10985.1|10982.3|70
1655817470000|2022-06-21 13:17:50|10990.6|10987.8|10988.7|10985.9|10992.1|10989.3|10988.1|10985.3|42
1655817480000|2022-06-21 13:18:00|10988.2|10985.4|10991.6|10988.8|10992.6|10989.8|10986.7|10983.9|52
1655817490000|2022-06-21 13:18:10|10992.4|10989.6|10994.6|10991.8|10996.7|10993.8|10991.6|10988.8|212
1655817500000|2022-06-21 13:18:20|10995|10992.2|10995.7|10992.9|10996.2|10993.4|10993.2|10990.4|152
1655817510000|2022-06-21 13:18:30|10995.3|10992.5|10976.7|10973.9|10995.7|10992.9|10976.2|10973.4|128
1655817520000|2022-06-21 13:18:40|10977.2|10974.4|10977.7|10974.9|10978.7|10975.9|10974.8|10972|55
1655817530000|2022-06-21 13:18:50|10978.6|10975.8|10977.2|10974.4|10980.2|10977.4|10976.7|10973.9|28
1655817540000|2022-06-21 13:19:00|10977.7|10974.9|10979.7|10976.9|10981.2|10978.4|10976.7|10973.9|37
1655817550000|2022-06-21 13:19:10|10979.2|10976.4|10977.8|10975|10982.2|10979.4|10977.8|10975|65
1655817560000|2022-06-21 13:19:20|10976.8|10974|10971.7|10968.9|10979.1|10976.3|10971.2|10968.4|102
1655817570000|2022-06-21 13:19:30|10972.6|10969.8|10972.4|10969.6|10975.2|10972.4|10971.7|10968.9|60
1655817580000|2022-06-21 13:19:40|10972.7|10969.9|10971.2|10968.4|10973.7|10970.9|10971.2|10968.4|21
1655817590000|2022-06-21 13:19:50|10970.8|10968|10968.8|10966|10972.7|10969.9|10966.3|10963.5|59
1655817600000|2022-06-21 13:20:00|10969.7|10966.9|10971.7|10968.9|10973.1|10970.3|10968.7|10965.9|53
1655817610000|2022-06-21 13:20:10|10972.5|10969.7|10971.7|10968.9|10973|10970.2|10970.7|10967.9|27
1655817620000|2022-06-21 13:20:20|10972.2|10969.4|10972.7|10969.9|10973.2|10970.4|10966.2|10963.4|67
1655817630000|2022-06-21 13:20:30|10973.2|10970.4|10972.7|10969.9|10973.2|10970.4|10969.7|10966.9|38
1655817640000|2022-06-21 13:20:40|10973.2|10970.4|10980.7|10977.9|10981.2|10978.4|10971.7|10968.9|74
1655817650000|2022-06-21 13:20:50|10981.2|10978.4|10979.8|10977|10981.7|10978.9|10979.8|10977|24
1655817660000|2022-06-21 13:21:00|10978.9|10976.1|10984.6|10981.8|10985.7|10982.9|10977.7|10974.9|94
1655817670000|2022-06-21 13:21:10|10984.7|10981.9|10987.7|10984.9|10988.7|10985.9|10984.7|10981.9|56
1655817680000|2022-06-21 13:21:20|10988.1|10985.3|10985.7|10982.9|10990.2|10987.4|10984.2|10981.4|50
1655817690000|2022-06-21 13:21:30|10984.7|10981.9|10983.8|10981|10986.2|10983.4|10983.3|10980.5|16
1655817700000|2022-06-21 13:21:40|10983.3|10980.5|10990.7|10987.9|10991.7|10988.9|10982.7|10979.9|61
1655817710000|2022-06-21 13:21:50|10991.6|10988.8|10985.7|10982.9|10992|10989.2|10984.4|10981.6|74
1655817720000|2022-06-21 13:22:00|10986.2|10983.4|10986.8|10984|10990.6|10987.8|10986.2|10983.4|43
1655817730000|2022-06-21 13:22:10|10987.2|10984.4|10985.7|10982.9|10987.2|10984.4|10983.3|10980.5|68
1655817740000|2022-06-21 13:22:20|10986.6|10983.8|10986.7|10983.9|10987.7|10984.9|10983.2|10980.4|48
1655817750000|2022-06-21 13:22:30|10987.6|10984.8|10990.6|10987.8|10995.6|10992.8|10985.7|10982.9|70
1655817760000|2022-06-21 13:22:40|10991|10988.2|10989.6|10986.8|10991|10988.2|10988.1|10985.3|18
1655817770000|2022-06-21 13:22:50|10989.1|10986.3|10989.6|10986.8|10990|10987.2|10987.6|10984.8|33
1655817780000|2022-06-21 13:23:00|10990.6|10987.8|10988.7|10985.9|10991.6|10988.8|10982.2|10979.4|79
1655817790000|2022-06-21 13:23:10|10989.6|10986.8|10982.7|10979.9|10993|10988.3|10982.7|10979.9|87
1655817800000|2022-06-21 13:23:20|10982.3|10979.5|10982.6|10979.8|10983.7|10980.9|10981.2|10978.4|18
1655817810000|2022-06-21 13:23:30|10983.6|10980.8|10981.2|10978.4|10984.1|10981.3|10981.2|10978.4|20
1655817820000|2022-06-21 13:23:40|10981.6|10978.8|10981.2|10978.4|10983.6|10980.8|10980.8|10978|30
1655817830000|2022-06-21 13:23:50|10980.8|10978|10982.7|10979.9|10982.7|10979.9|10980.2|10977.4|20
1655817840000|2022-06-21 13:24:00|10983.1|10980.3|10987.7|10984.9|10989.2|10986.4|10981.8|10979|40
1655817850000|2022-06-21 13:24:10|10987.6|10984.8|10986.7|10983.9|10987.7|10984.9|10985.8|10983|8
1655817860000|2022-06-21 13:24:20|10985.8|10983|10983.7|10980.9|10988.7|10984.9|10983.3|10980.5|42
1655817870000|2022-06-21 13:24:30|10982.7|10979.9|10984.6|10981.8|10985.1|10982.3|10981.7|10978.9|76
1655817880000|2022-06-21 13:24:40|10984.7|10981.9|10986.6|10983.8|10986.7|10983.9|10984.1|10981.3|35
1655817890000|2022-06-21 13:24:50|10986.4|10983.6|10980.6|10977.8|10986.6|10983.8|10977.1|10974.3|93
1655817900000|2022-06-21 13:25:00|10978.6|10975.8|10973.6|10970.8|10981.6|10978.8|10970.3|10967.5|65
1655817910000|2022-06-21 13:25:10|10973.1|10970.3|10973.6|10970.8|10975.5|10972.7|10970.3|10967.5|35
1655817920000|2022-06-21 13:25:20|10973.7|10970.9|10970.8|10968|10974.1|10971.3|10965.7|10962.9|110
1655817930000|2022-06-21 13:25:30|10970.7|10967.9|10974.7|10971.9|10976.7|10973.9|10970.7|10967.7|44
1655817940000|2022-06-21 13:25:40|10975.1|10972.3|10978.6|10975.8|10979.2|10976.4|10972.8|10970|44
1655817950000|2022-06-21 13:25:50|10978.7|10975.9|10978.7|10975.9|10981.2|10978.4|10975.7|10972.7|231
1655817960000|2022-06-21 13:26:00|10978.3|10975.5|10970.7|10967.9|10981.7|10978.9|10970.7|10967.9|70
1655817970000|2022-06-21 13:26:10|10970.3|10967.5|10970.7|10967.9|10972.7|10969.9|10968.3|10965.5|36
1655817980000|2022-06-21 13:26:20|10971.1|10968.3|10969.7|10966.9|10971.7|10968.9|10968.8|10966|34
1655817990000|2022-06-21 13:26:30|10970.1|10967.3|10968.8|10966|10975.7|10972.9|10968.8|10965.9|32
1655818000000|2022-06-21 13:26:40|10970.1|10967.3|10970.6|10967.8|10971.2|10968.4|10968.8|10966|41
1655818010000|2022-06-21 13:26:50|10970.2|10967.4|10966.7|10963.9|10970.7|10967.9|10964.7|10961.9|75
1655818020000|2022-06-21 13:27:00|10966.8|10964|10974.8|10972|10975.2|10972.4|10965.8|10963|42
1655818030000|2022-06-21 13:27:10|10974.7|10971.9|10973.7|10970.9|10974.7|10971.9|10971.7|10968.9|33
1655818040000|2022-06-21 13:27:20|10974.8|10970.8|10977.2|10974.4|10977.2|10974.4|10971.3|10968.5|19
1655818050000|2022-06-21 13:27:30|10977.1|10974.3|10971.7|10968.9|10979.7|10976.9|10970.3|10967.5|81
1655818060000|2022-06-21 13:27:40|10970.8|10968|10964.7|10961.9|10971.7|10968.9|10964.7|10961.9|31
1655818070000|2022-06-21 13:27:50|10964.3|10961.5|10967.7|10964.9|10967.7|10964.9|10964.3|10961.5|15
1655818080000|2022-06-21 13:28:00|10967.3|10964.5|10966.3|10963.5|10972.5|10969.7|10966.2|10963.4|89
1655818090000|2022-06-21 13:28:10|10966.6|10963.8|10969.5|10966.7|10969.5|10966.7|10966.2|10963.4|27
1655818100000|2022-06-21 13:28:20|10969.6|10966.8|10971|10968.2|10974|10971.2|10969.6|10966.8|56
1655818110000|2022-06-21 13:28:30|10971.1|10968.3|10971.6|10968.8|10972.1|10969.3|10969.7|10966.9|30
1655818120000|2022-06-21 13:28:40|10972.2|10969.4|10970.7|10967.9|10972.2|10969.4|10970.7|10967.9|8
1655818130000|2022-06-21 13:28:50|10972|10969.2|10972.6|10969.8|10973.7|10970.9|10970.3|10967.5|54
1655818140000|2022-06-21 13:29:00|10973.9|10971.1|10976.2|10973.4|10979.2|10976.4|10973.9|10971.1|67
1655818150000|2022-06-21 13:29:10|10976.6|10973.8|10971.7|10968.9|10978.2|10975.4|10971.2|10968.4|46
1655818160000|2022-06-21 13:29:20|10970.8|10968|10975.2|10972.4|10975.6|10972.8|10970.3|10967.5|22
1655818170000|2022-06-21 13:29:30|10975.6|10972.8|10973.8|10971|10976.7|10973.9|10973.3|10970.5|32
1655818180000|2022-06-21 13:29:40|10974.2|10971.4|10968.8|10966|10974.2|10971.4|10966.8|10964|89
1655818190000|2022-06-21 13:29:50|10969.2|10966.4|10973|10970.2|10974|10971.2|10968.8|10966|129
1655818200000|2022-06-21 13:30:00|10973.5|10970.7|10975.1|10972.3|10980.6|10977.8|10972.1|10969.3|126
1655818210000|2022-06-21 13:30:10|10974.6|10971.8|10975|10972.2|10977.5|10974.7|10971.6|10968.8|68
1655818220000|2022-06-21 13:30:20|10974.1|10971.3|10966.2|10963.4|10974.5|10971.7|10965.7|10962.9|85
1655818230000|2022-06-21 13:30:30|10965.3|10962.5|10974.6|10971.8|10974.7|10971.9|10964.1|10961.3|84
1655818240000|2022-06-21 13:30:40|10975.2|10972.4|10980.5|10977.7|10983.5|10980.7|10973.7|10970.9|101
1655818250000|2022-06-21 13:30:50|10981|10978.2|10979.5|10976.7|10984.4|10981|10975.6|10972.8|98
1655818260000|2022-06-21 13:31:00|10980.5|10977.7|10979.1|10976.3|10983|10980.2|10978.2|10975.4|74
1655818270000|2022-06-21 13:31:10|10979.5|10976.7|10983.5|10980.7|10984|10981.2|10978.1|10975.3|67
1655818280000|2022-06-21 13:31:20|10983|10980.2|10988|10985.2|10990.6|10987.7|10981.6|10978.8|291
1655818290000|2022-06-21 13:31:30|10987.5|10984.7|10990.4|10987.6|10990.9|10988.1|10985|10982.2|43
1655818300000|2022-06-21 13:31:40|10990|10987.2|10987.9|10985.1|10992.9|10990.1|10987.5|10984.7|82
1655818310000|2022-06-21 13:31:50|10988.3|10985.5|10985.5|10982.7|10993.3|10990.5|10985.5|10982.7|148
1655818320000|2022-06-21 13:32:00|10985.9|10983.1|10987.5|10984.7|10988.4|10985.6|10985.9|10983.1|45
1655818330000|2022-06-21 13:32:10|10987|10984.2|10989.4|10986.6|10990.9|10988.1|10986|10983.2|33
1655818340000|2022-06-21 13:32:20|10989|10986.2|10989.4|10986.6|10992.9|10990.1|10986.4|10983.6|49
1655818350000|2022-06-21 13:32:30|10989|10986.2|10992.4|10989.6|10993.4|10990.6|10988|10985.2|45
1655818360000|2022-06-21 13:32:40|10991.5|10988.7|10988.9|10986.1|10992.4|10989.6|10988.5|10985.7|29
1655818370000|2022-06-21 13:32:50|10988.5|10985.7|10984.9|10982.1|10988.5|10985.7|10982|10979.2|92
1655818380000|2022-06-21 13:33:00|10985.9|10983.1|10986.4|10983.6|10989.4|10986.6|10982.6|10979.8|82
1655818390000|2022-06-21 13:33:10|10986.8|10984|10991.9|10989.1|10991.9|10989.1|10984.9|10982.1|21
1655818400000|2022-06-21 13:33:20|10991.4|10988.6|10991.3|10988.5|10993.7|10990.9|10989.9|10987.1|142
1655818410000|2022-06-21 13:33:30|10990.9|10988.1|10987.4|10984.6|10991.7|10988.9|10984.3|10981.5|33
1655818420000|2022-06-21 13:33:40|10986.9|10984.1|10986.4|10983.6|10988.2|10985.4|10983.4|10980.6|29
1655818430000|2022-06-21 13:33:50|10985.4|10982.6|10983.9|10981.1|10985.4|10982.6|10977.9|10975.1|95
1655818440000|2022-06-21 13:34:00|10984.3|10981.5|10988.7|10985.9|10989.2|10986.4|10983.4|10980.6|84
1655818450000|2022-06-21 13:34:10|10989.2|10986.4|10982.9|10980.1|10990.6|10987.8|10981.7|10978.9|210
1655818460000|2022-06-21 13:34:20|10981.7|10978.9|10980.5|10977.7|10986.6|10983.8|10979.1|10976.3|58
1655818470000|2022-06-21 13:34:30|10980.6|10977.8|10984.2|10981.4|10985.1|10982.3|10979.7|10976.9|27
1655818480000|2022-06-21 13:34:40|10983.2|10980.4|10983.6|10980.8|10985.4|10982.6|10978.7|10975.9|57
1655818490000|2022-06-21 13:34:50|10983.2|10980.4|10981.1|10978.3|10983.3|10980.4|10979.2|10976.4|22
1655818500000|2022-06-21 13:35:00|10980.2|10977.4|10990.1|10987.3|10991.6|10988.8|10980.2|10977.4|231
1655818510000|2022-06-21 13:35:10|10990.9|10988.1|10976|10973.2|10991.1|10988.3|10974.2|10971.4|105
1655818520000|2022-06-21 13:35:20|10976.4|10973.6|10983.1|10980.3|10985|10982.2|10976.4|10973.6|59
1655818530000|2022-06-21 13:35:30|10983.6|10980.8|10993|10990.2|10993|10990.2|10983.1|10980.3|67
1655818540000|2022-06-21 13:35:40|10993.4|10990.6|10998|10995.2|11000.9|10998.1|10991.6|10988.8|160
1655818550000|2022-06-21 13:35:50|10997.6|10994.8|10996.1|10993.3|10998.6|10995.8|10994.1|10991.3|57
1655818560000|2022-06-21 13:36:00|10997|10994.2|11000|10997.2|11002.1|10999.3|10996.6|10993.8|154
1655818570000|2022-06-21 13:36:10|10999.6|10996.8|10996.6|10993.8|11000|10997.2|10995.6|10992.8|47
1655818580000|2022-06-21 13:36:20|10996.1|10993.3|10999|10996.2|10999.5|10996.7|10996.1|10993.3|37
1655818590000|2022-06-21 13:36:30|10998.6|10995.8|10995.1|10992.3|10999.6|10996.8|10994.6|10991.8|55
1655818600000|2022-06-21 13:36:40|10995.6|10992.8|10996|10993.2|10996.4|10993.6|10991.6|10988.8|54
1655818610000|2022-06-21 13:36:50|10994.1|10991.3|10992.1|10989.3|10996|10993.2|10988.3|10985.5|249
1655818620000|2022-06-21 13:37:00|10992.5|10989.7|10993.4|10990.6|10994.4|10991.6|10991.4|10988.6|105
1655818630000|2022-06-21 13:37:10|10993.9|10991.1|11001.9|10999.1|11001.9|10999.1|10992|10989.2|51
1655818640000|2022-06-21 13:37:20|11002.9|11000.1|10999.9|10997.1|11004.4|11001.6|10998.4|10995.6|91
1655818650000|2022-06-21 13:37:30|11000.4|10997.6|11001.4|10998.6|11001.9|10999.1|11000.4|10997.6|22
1655818660000|2022-06-21 13:37:40|11001.9|10999.1|11006.4|11003.6|11007|11004.2|11001.9|10999.1|110
1655818670000|2022-06-21 13:37:50|11006|11003.2|11006.3|11003.5|11013.8|11011|11006|11003.2|259
1655818680000|2022-06-21 13:38:00|11006.7|11003.9|11012.8|11010|11014.8|11012|11006.3|11003.5|100
1655818690000|2022-06-21 13:38:10|11013.8|11011|11026.1|11023.3|11027.8|11025|11013.8|11011|248
1655818700000|2022-06-21 13:38:20|11025.3|11022.5|11031.1|11028.3|11032.9|11030.1|11025.1|11022.3|165
1655818710000|2022-06-21 13:38:30|11031.6|11028.8|11025.7|11022.9|11032.1|11029.3|11024.3|11021.5|231
1655818720000|2022-06-21 13:38:40|11027.1|11024.3|11028.3|11025.5|11030.3|11027.5|11026.2|11023.4|57
1655818730000|2022-06-21 13:38:50|11028.7|11025.9|11031.2|11028.4|11032.3|11029.5|11028.7|11025.9|192
1655818740000|2022-06-21 13:39:00|11030.8|11028|11041.1|11038.3|11042.6|11039.8|11030.8|11028|332
1655818750000|2022-06-21 13:39:10|11042.1|11039.3|11045.5|11042.7|11047.6|11044.8|11040.1|11037.3|184
1655818760000|2022-06-21 13:39:20|11046.1|11043.3|11045.1|11042.3|11047.1|11044.3|11040.6|11037.8|141
1655818770000|2022-06-21 13:39:30|11044.1|11041.3|11043.6|11040.8|11046.1|11043.3|11042.3|11039.5|105
1655818780000|2022-06-21 13:39:40|11044.1|11041.3|11038|11035.2|11045.1|11042.3|11037|11034.2|166
1655818790000|2022-06-21 13:39:50|11038.8|11036|11036.5|11033.7|11041.1|11038.3|11036.4|11033.6|145
1655818800000|2022-06-21 13:40:00|11036.9|11034.1|11036.5|11033.7|11038.4|11035.6|11035.5|11032.7|69
1655818810000|2022-06-21 13:40:10|11037|11034.2|11032.6|11029.8|11037.4|11034.6|11031|11028.2|93
1655818820000|2022-06-21 13:40:20|11032.1|11029.3|11035.5|11032.7|11039|11036.2|11031.3|11028.5|99
1655818830000|2022-06-21 13:40:30|11035.1|11032.3|11029.6|11026.8|11039|11036.2|11028.1|11025.3|147
1655818840000|2022-06-21 13:40:40|11030.6|11027.8|11021.8|11019|11031.6|11028.8|11019.3|11016.5|230
1655818850000|2022-06-21 13:40:50|11022.7|11019.9|11022.8|11020|11025.8|11023|11020.8|11018|42
1655818860000|2022-06-21 13:41:00|11022.3|11019.5|11024.3|11021.5|11025.8|11023|11019.8|11017|75
1655818870000|2022-06-21 13:41:10|11023.8|11021|11020.8|11018|11023.8|11021|11019.8|11017|74
1655818880000|2022-06-21 13:41:20|11021.6|11018.8|11020.8|11018|11023.3|11020.5|11020.3|11017.5|24
1655818890000|2022-06-21 13:41:30|11021.2|11018.4|11013.8|11011|11023.3|11020.5|11009.3|11006.5|134
1655818900000|2022-06-21 13:41:40|11013.3|11010.5|11014.8|11012|11015.8|11013|11013.3|11010.5|33
1655818910000|2022-06-21 13:41:50|11015.2|11012.4|11018.2|11015.4|11018.5|11015.7|11013.3|11010.5|36
1655818920000|2022-06-21 13:42:00|11018.3|11015.5|11015.3|11012.5|11020.3|11017.5|11015.3|11012.5|75
1655818930000|2022-06-21 13:42:10|11015.7|11012.9|11011.8|11009|11016.3|11013.5|11010.3|11007.5|68
1655818940000|2022-06-21 13:42:20|11010.8|11008|11014.8|11012|11017.3|11014.5|11009.9|11007.1|53
1655818950000|2022-06-21 13:42:30|11014.3|11011.5|11015.8|11013|11016.8|11014|11014.3|11011.5|31
1655818960000|2022-06-21 13:42:40|11015.4|11012.6|11017.3|11014.5|11018.3|11015.5|11015.3|11012.5|91
1655818970000|2022-06-21 13:42:50|11018.1|11015.3|11020.8|11018|11022.3|11019.5|11018.1|11015.3|71
1655818980000|2022-06-21 13:43:00|11020.4|11017.6|11021.3|11018.5|11021.8|11019|11018.8|11016|42
1655818990000|2022-06-21 13:43:10|11020.3|11017.5|11021.8|11019|11025.3|11022.5|11020.3|11017.5|142
1655819000000|2022-06-21 13:43:20|11021.3|11018.5|11023.2|11020.4|11024.1|11021.3|11020.3|11017.5|24
1655819010000|2022-06-21 13:43:30|11024.1|11021.3|11024.2|11021.4|11025.2|11022.4|11021.9|11019.1|122
1655819020000|2022-06-21 13:43:40|11023.4|11020.6|11024.7|11021.9|11028.2|11025.4|11023.2|11020.4|334
1655819030000|2022-06-21 13:43:50|11025.2|11022.4|11023.8|11021|11026.2|11023.4|11023.7|11020.9|28
1655819040000|2022-06-21 13:44:00|11023.7|11020.9|11025.7|11022.9|11027.1|11024.3|11023.2|11020.4|106
1655819050000|2022-06-21 13:44:10|11025.6|11022.8|11028.6|11025.8|11029.1|11026.3|11024.7|11021.9|74
1655819060000|2022-06-21 13:44:20|11029.1|11026.3|11029.6|11026.8|11029.7|11026.9|11028.6|11025.8|57
1655819070000|2022-06-21 13:44:30|11030.1|11027.3|11030.2|11027.4|11031.2|11028.4|11029.2|11026.4|81
1655819080000|2022-06-21 13:44:40|11029.8|11027|11030.2|11027.4|11032.2|11029.4|11029.2|11026.4|44
1655819090000|2022-06-21 13:44:50|11029.4|11026.6|11029.7|11026.9|11030.7|11027.9|11029.2|11026.4|36
1655819100000|2022-06-21 13:45:00|11030.2|11027.4|11022.7|11019.9|11031.2|11028.4|11022.2|11019.4|100
1655819110000|2022-06-21 13:45:10|11022.3|11019.5|11016.8|11014|11022.7|11019.9|11016.8|11014|70
1655819120000|2022-06-21 13:45:20|11016.7|11013.9|11012.4|11009.6|11016.7|11013.9|11011.2|11008.4|131
1655819130000|2022-06-21 13:45:30|11012.8|11010|11014.2|11011.4|11014.2|11011.4|11010.4|11007.6|95
1655819140000|2022-06-21 13:45:40|11014.7|11011.9|11018.7|11015.9|11021.7|11018.9|11014.7|11011.9|99
1655819150000|2022-06-21 13:45:50|11018.2|11015.4|11015.2|11012.4|11018.2|11015.4|11015.2|11012.4|56
1655819160000|2022-06-21 13:46:00|11016.5|11013.7|11019.7|11016.9|11020.2|11017.4|11016.5|11013.7|66
1655819170000|2022-06-21 13:46:10|11019.2|11016.4|11018.2|11015.4|11022.2|11019.4|11016.2|11013.4|78
1655819180000|2022-06-21 13:46:20|11017.4|11014.6|11012.9|11010.1|11020.2|11017.4|11011.9|11009.1|135
1655819190000|2022-06-21 13:46:30|11013.3|11010.5|11015.8|11013|11016.1|11013.3|11012|11009.2|118
1655819200000|2022-06-21 13:46:40|11014.9|11012.1|11014.3|11011.5|11015.8|11013|11011.4|11008.6|62
1655819210000|2022-06-21 13:46:50|11013.9|11011.1|10998|10995.2|11013.9|11011.1|10998|10995.2|157
1655819220000|2022-06-21 13:47:00|10998.4|10995.6|10999.6|10996.8|11001.4|10998.6|10998.2|10995.4|102
1655819230000|2022-06-21 13:47:10|10999.5|10996.7|11000|10997.2|11001.4|10998.6|10998.7|10995.9|59
1655819240000|2022-06-21 13:47:20|10999.6|10996.8|10994.5|10991.7|11000.5|10997.7|10992.5|10989.7|144
1655819250000|2022-06-21 13:47:30|10994.9|10992.1|10994.1|10991.3|10996.5|10993.7|10993.6|10990.8|32
1655819260000|2022-06-21 13:47:40|10994.5|10991.7|10993|10990.2|10995|10992.2|10991.5|10988.7|34
1655819270000|2022-06-21 13:47:50|10992|10989.2|10986.5|10983.7|10993|10990.2|10986.5|10983.7|98
1655819280000|2022-06-21 13:48:00|10987|10984.2|10991.5|10988.7|10991.5|10988.7|10984.7|10981.9|386
1655819290000|2022-06-21 13:48:10|10991.9|10989.1|10991|10988.2|10995.5|10992.7|10991|10988.2|72
1655819300000|2022-06-21 13:48:20|10991.9|10983.9|10987|10984.2|10991.9|10986.8|10983.1|10980.3|196
1655819310000|2022-06-21 13:48:30|10986.5|10983.7|10994.4|10991.6|10995.9|10993.1|10985.6|10982.8|82
1655819320000|2022-06-21 13:48:40|10993.9|10991.1|10988.9|10986.1|10995.4|10992.6|10988.4|10985.6|29
1655819330000|2022-06-21 13:48:50|10989.9|10987.1|10987.8|10985|10990.4|10987.6|10986.9|10984.1|39
1655819340000|2022-06-21 13:49:00|10987.9|10985.1|10989.4|10986.6|10990.4|10987.6|10986.4|10983.6|61
1655819350000|2022-06-21 13:49:10|10989.8|10987|10994.9|10992.1|10998.4|10995.6|10989.8|10987|61
1655819360000|2022-06-21 13:49:20|10996.4|10993.6|10993.9|10991.1|10998.4|10995.6|10993.4|10990.6|27
1655819370000|2022-06-21 13:49:30|10994.9|10992.1|10990.9|10988.1|10994.9|10992.1|10990.4|10987.6|107
1655819380000|2022-06-21 13:49:40|10990.4|10987.6|10992.9|10990.1|10993.4|10990.6|10990.4|10987.6|69
1655819390000|2022-06-21 13:49:50|10993.3|10990.5|10995.9|10993.1|10995.9|10993.1|10993.3|10990.5|22
1655819400000|2022-06-21 13:50:00|10996.4|10993.6|11003.8|11001|11005.7|11002.9|10995.9|10993.1|168
1655819410000|2022-06-21 13:50:10|11003.7|11000.9|10998.7|10995.9|11005.7|11002.9|10997.3|10994.5|72
1655819420000|2022-06-21 13:50:20|10998.4|10995.6|10995.8|10993|10999.2|10996.4|10992.9|10990.1|42
1655819430000|2022-06-21 13:50:30|10995.4|10992.6|10998.9|10996.1|10999.9|10997.1|10994.9|10992.1|17
1655819440000|2022-06-21 13:50:40|10999.7|10996.9|10995.9|10993.1|10999.9|10997.1|10995.4|10992.6|29
1655819450000|2022-06-21 13:50:50|10996.4|10993.6|10997.4|10994.6|10998.9|10996.1|10996.4|10993.6|24
1655819460000|2022-06-21 13:51:00|10996.5|10993.7|11000.4|10997.6|11001.4|10998.6|10996.5|10993.7|51
1655819470000|2022-06-21 13:51:10|11000.8|10998|10993.1|10990.3|11001.4|10998.6|10990.5|10987.7|58
1655819480000|2022-06-21 13:51:20|10993.5|10990.7|10996|10993.2|10996.4|10993.6|10991.1|10988.3|44
1655819490000|2022-06-21 13:51:30|10995.1|10992.3|10994.1|10991.3|10995.1|10992.3|10992|10989.2|34
1655819500000|2022-06-21 13:51:40|10993.6|10990.8|10991|10988.2|10996|10993.2|10990.5|10987.7|37
1655819510000|2022-06-21 13:51:50|10991.4|10988.6|10983|10980.2|10991.5|10988.7|10981.6|10978.8|177
1655819520000|2022-06-21 13:52:00|10982.6|10979.8|10985.5|10982.7|10989|10986.2|10980|10977.2|99
1655819530000|2022-06-21 13:52:10|10985|10982.2|10987.1|10984.3|10988.5|10985.7|10985|10982.2|45
1655819540000|2022-06-21 13:52:20|10986.6|10983.8|10988|10985.2|10989|10986.2|10986.6|10983.8|37
1655819550000|2022-06-21 13:52:30|10987.6|10984.8|10992|10989.2|10993.5|10990.7|10987.5|10984.7|86
1655819560000|2022-06-21 13:52:40|10993|10990.2|10995.5|10992.7|10996.5|10993.7|10993|10990.2|159
1655819570000|2022-06-21 13:52:50|10995.9|10993.1|10998|10995.2|10998.5|10995.7|10995.5|10992.7|38
1655819580000|2022-06-21 13:53:00|10997.5|10994.7|10997.5|10994.7|10998.5|10995.7|10997|10994.2|164
1655819590000|2022-06-21 13:53:10|10998.3|10995.5|10995|10992.2|11000.5|10997.7|10994.5|10991.7|94
1655819600000|2022-06-21 13:53:20|10996.5|10993.7|10991.6|10988.8|10997.9|10995.1|10991.6|10988.8|37
1655819610000|2022-06-21 13:53:30|10991.5|10988.7|10991|10988.2|10993|10990.2|10987.6|10984.8|71
1655819620000|2022-06-21 13:53:40|10991.4|10988.6|10992|10989.2|10993.5|10990.7|10990.5|10987.7|34
1655819630000|2022-06-21 13:53:50|10991.5|10988.7|10988|10985.2|10992.5|10989.7|10986.6|10983.8|37
1655819640000|2022-06-21 13:54:00|10987.9|10985.1|10989|10986.2|10989.6|10986.8|10987.1|10984.3|27
1655819650000|2022-06-21 13:54:10|10989.8|10987|10988.5|10985.7|10991.5|10988.7|10987.6|10984.8|36
1655819660000|2022-06-21 13:54:20|10988.9|10986.1|10988.5|10985.7|10990.5|10987.7|10988.5|10985.7|44
1655819670000|2022-06-21 13:54:30|10988.4|10985.6|10992|10989.2|10993.9|10991.1|10988.4|10985.6|60
1655819680000|2022-06-21 13:54:40|10992.5|10989.7|10992|10989.2|10993.8|10991|10989.5|10986.7|22
1655819690000|2022-06-21 13:54:50|10992.8|10990|10996|10993.2|10997.5|10994.7|10991.9|10989.1|39
1655819700000|2022-06-21 13:55:00|10995.6|10992.8|10997.5|10994.7|11001.3|10998.5|10994|10991.2|175
1655819710000|2022-06-21 13:55:10|10997.1|10994.3|10994.6|10991.8|10997.1|10994.3|10994.1|10991.3|27
1655819720000|2022-06-21 13:55:20|10994.5|10991.7|10995.5|10992.7|10995.5|10992.7|10991.6|10988.8|27
1655819730000|2022-06-21 13:55:30|10996.4|10993.6|10995|10992.2|10998|10995.2|10994.5|10991.7|31
1655819740000|2022-06-21 13:55:40|10995.1|10992.3|10996|10993.2|10997|10994.2|10993.5|10990.7|57
1655819750000|2022-06-21 13:55:50|10995|10992.2|10995|10992.2|10996.5|10993.7|10994|10991.2|60
1655819760000|2022-06-21 13:56:00|10995.4|10992.6|10998|10995.2|10999.5|10996.7|10995.4|10992.6|39
1655819770000|2022-06-21 13:56:10|10996.3|10993.5|10995|10992.2|10998.5|10995.7|10993.5|10990.7|42
1655819780000|2022-06-21 13:56:20|10994.5|10991.7|10993.5|10990.7|10996|10993.2|10989.9|10987.1|32
1655819790000|2022-06-21 13:56:30|10993|10990.2|10995.5|10992.7|10998.5|10995.7|10993|10990.2|35
1655819800000|2022-06-21 13:56:40|10996|10993.2|10995.5|10992.7|10996.5|10993.7|10994|10991.2|12
1655819810000|2022-06-21 13:56:50|10995|10992.2|10995.4|10992.6|10995.5|10992.7|10993|10990.2|51
1655819820000|2022-06-21 13:57:00|10995.5|10992.7|10991|10988.2|10995.5|10992.7|10990.5|10987.2|42
1655819830000|2022-06-21 13:57:10|10991.4|10988.6|10993.9|10991.1|10994.3|10991.5|10991|10988.2|23
1655819840000|2022-06-21 13:57:20|10993.5|10990.7|10992|10989.2|10994.9|10992.1|10991|10988.2|26
1655819850000|2022-06-21 13:57:30|10992.5|10989.7|10994|10991.2|10994|10991.2|10992|10989.2|8
1655819860000|2022-06-21 13:57:40|10994.5|10991.7|10994.5|10991.7|10996.4|10993.6|10993.5|10990.7|39
1655819870000|2022-06-21 13:57:50|10994|10991.2|10990.4|10987.6|10994|10991.2|10988|10985.2|46
1655819880000|2022-06-21 13:58:00|10990.5|10987.7|10987|10984.2|10992.5|10989.7|10984|10981.2|105
1655819890000|2022-06-21 13:58:10|10987.5|10984.7|10988.5|10985.7|10991.5|10988.7|10985.5|10982.7|51
1655819900000|2022-06-21 13:58:20|10989|10986.2|10992.5|10989.7|10992.5|10989.7|10988.5|10985.7|34
1655819910000|2022-06-21 13:58:30|10992|10989.2|10992|10989.2|10992.4|10989.6|10989.5|10986.7|21
1655819920000|2022-06-21 13:58:40|10990.3|10987.5|10992|10989.2|10992|10989.2|10988.4|10985.6|22
1655819930000|2022-06-21 13:58:50|10991.1|10988.3|10991|10988.2|10991.5|10988.7|10988|10985.2|55
1655819940000|2022-06-21 13:59:00|10990.5|10987.7|10989.5|10986.7|10991.3|10988.5|10985.5|10982.7|69
1655819950000|2022-06-21 13:59:10|10989.9|10987.1|10990.9|10988.1|10992.3|10989.5|10989.9|10987.1|36
1655819960000|2022-06-21 13:59:20|10991.4|10988.6|10991|10988.2|10992.9|10990.1|10990|10987.2|24
1655819970000|2022-06-21 13:59:30|10990.5|10987.7|10997.8|10995|10999.8|10996.4|10990.5|10987.7|145
1655819980000|2022-06-21 13:59:40|10997.3|10994.5|10998.8|10996|11000.2|10997.4|10996|10993.2|28
1655819990000|2022-06-21 13:59:50|10999.7|10996.9|10999.2|10996.4|11004.8|11001.9|10999.2|10996.4|107
1655820000000|2022-06-21 14:00:00|10999.6|10996.8|10998.6|10995.8|11001.6|10998.8|10994.7|10991.9|77
1655820010000|2022-06-21 14:00:10|10997.7|10994.9|10992.9|10990.1|10997.7|10994.9|10991.5|10988.7|71
1655820020000|2022-06-21 14:00:20|10992.8|10990|10995.7|10992.9|10996.3|10993.5|10992.3|10989.5|37
1655820030000|2022-06-21 14:00:30|10995.8|10993|11000.3|10997.5|11001.2|10998.4|10995.3|10992.5|45
1655820040000|2022-06-21 14:00:40|11000.7|10997.9|11001.3|10998.5|11002.3|10999.5|11000.7|10997.9|27
1655820050000|2022-06-21 14:00:50|11001.8|10999|11003.2|11000.4|11005.2|11002.4|11001.8|10999|148
1655820060000|2022-06-21 14:01:00|11003.7|11000.9|10998.7|10995.9|11003.7|11000.9|10995.2|10992.4|551
1655820070000|2022-06-21 14:01:10|10999.6|10996.8|11003.2|11000.4|11003.8|11000.9|10999.6|10996.8|72
1655820080000|2022-06-21 14:01:20|11003.6|11000.8|11005.7|11002.9|11007.7|11004.9|11003.6|11000.8|124
1655820090000|2022-06-21 14:01:30|11006.1|11003.3|11004.8|11002|11008.2|11005.4|11004.2|11001.4|87
1655820100000|2022-06-21 14:01:40|11005.2|11002.4|11003.7|11000.9|11006.1|11003.3|11003.2|11000.4|33
1655820110000|2022-06-21 14:01:50|11002.2|10999.4|11000.7|10997.9|11003.1|11000.3|11000.7|10997.9|19
1655820120000|2022-06-21 14:02:00|11001.6|10998.8|11005.2|11002.4|11005.2|11002.4|11001.2|10998.4|67
1655820130000|2022-06-21 14:02:10|11005.6|11002.8|11005.2|11002.4|11005.6|11002.8|11002.7|10999.9|22
1655820140000|2022-06-21 14:02:20|11005.6|11002.8|11002.7|10999.9|11005.6|11002.8|10998.8|10996|55
1655820150000|2022-06-21 14:02:30|11003.2|11000.4|11010.7|11007.9|11012.2|11009.4|11003.2|11000.4|93
1655820160000|2022-06-21 14:02:40|11011.2|11008.4|11016.6|11013.8|11019.1|11014.5|11010.7|11007.9|316
1655820170000|2022-06-21 14:02:50|11017|11014.2|11021.2|11018.4|11022.2|11019.4|11016.2|11013.4|234
1655820180000|2022-06-21 14:03:00|11021.7|11018.9|11021.7|11018.9|11022.2|11019.4|11014.8|11012|101
1655820190000|2022-06-21 14:03:10|11021.2|11018.4|11022.2|11019.4|11023.2|11020.4|11021.2|11018.4|115
1655820200000|2022-06-21 14:03:20|11021.7|11018.9|11018.7|11015.9|11022.7|11019.9|11018.2|11015.4|75
1655820210000|2022-06-21 14:03:30|11019.2|11016.4|11011.9|11009.1|11019.2|11016.4|11011.3|11008.5|102
1655820220000|2022-06-21 14:03:40|11011.4|11008.6|11008.8|11006|11012.4|11009.6|11004.9|11002.1|90
1655820230000|2022-06-21 14:03:50|11009.3|11006.5|11008.3|11005.5|11010.3|11007.5|11007.8|11005|108
1655820240000|2022-06-21 14:04:00|11007.9|11005.1|11009.3|11006.5|11011.3|11008.5|11006.4|11003.6|61
1655820250000|2022-06-21 14:04:10|11009.7|11006.9|11009.3|11006.5|11010.4|11007.6|11007.9|11005.1|27
1655820260000|2022-06-21 14:04:20|11009.4|11006.6|11005.3|11002.5|11010.3|11007.5|11005.3|11002.5|44
1655820270000|2022-06-21 14:04:30|11005.7|11002.9|10994|10991.2|11005.8|11003|10993.2|10990.4|264
1655820280000|2022-06-21 14:04:40|10993.9|10991.1|10990.9|10988.1|10994.4|10991.6|10989.5|10986.7|303
1655820290000|2022-06-21 14:04:50|10991.4|10988.6|10998.9|10996.1|11001|10998.2|10991.4|10988.6|61
1655820300000|2022-06-21 14:05:00|10998.5|10995.7|10999.9|10997.1|11001.9|10999.1|10997.9|10995.1|73
1655820310000|2022-06-21 14:05:10|10999.5|10996.7|11005.9|11003.1|11005.9|11003.1|10999.5|10996.7|40
1655820320000|2022-06-21 14:05:20|11005.4|11002.6|11003.4|11000.6|11006.4|11003.6|11002.9|11000.1|30
1655820330000|2022-06-21 14:05:30|11003.9|11001.1|11005.4|11002.6|11005.4|11002.6|11002.5|10999.7|28
1655820340000|2022-06-21 14:05:40|11005.9|11003.1|11005.9|11003.1|11007.4|11004.6|11005.4|11002.6|33
1655820350000|2022-06-21 14:05:50|11006.4|11003.6|11004|11001.2|11007.4|11004.6|11004|11001.2|24
1655820360000|2022-06-21 14:06:00|11003.5|11000.7|11005.4|11002.6|11006.4|11003.6|11002.9|11000.1|41
1655820370000|2022-06-21 14:06:10|11005.9|11003.1|11010.1|11007.3|11012.1|11009.3|11004.8|11002|126
1655820380000|2022-06-21 14:06:20|11009.3|11006.5|11009.6|11006.8|11009.6|11006.8|11006.1|11003.3|58
1655820390000|2022-06-21 14:06:30|11009.1|11006.3|11008.7|11005.9|11010.1|11007.3|11007.1|11004.3|45
1655820400000|2022-06-21 14:06:40|11008.8|11006|11008.9|11006.1|11010.3|11007.5|11007.9|11005.1|15
1655820410000|2022-06-21 14:06:50|11009.3|11006.5|11000.4|10997.6|11009.3|11006.5|11000|10997.2|93
1655820420000|2022-06-21 14:07:00|11000.3|10997.5|11007.3|11004.5|11007.7|11004.9|11000.3|10997.5|65
1655820430000|2022-06-21 14:07:10|11007.7|11004.9|11006.7|11003.9|11008.2|11005.4|11005.3|11002.5|42
1655820440000|2022-06-21 14:07:20|11007.1|11004.3|11007.8|11005|11010.1|11007.3|11007.1|11004.3|73
1655820450000|2022-06-21 14:07:30|11008.3|11005.5|11002.8|11000|11008.7|11005.9|11001.8|10999|35
1655820460000|2022-06-21 14:07:40|11002.3|10999.5|11001.3|10998.5|11003.3|11000.5|10999.9|10997.1|47
1655820470000|2022-06-21 14:07:50|11001.7|10998.9|11001.3|10998.5|11003.2|11000.4|11000.4|10997.6|27
1655820480000|2022-06-21 14:08:00|11000.8|10998|10995.8|10993|11001.8|10999|10992.8|10990|94
1655820490000|2022-06-21 14:08:10|10995.3|10992.5|10993.9|10991.1|10995.3|10992.5|10991.3|10988.5|118
1655820500000|2022-06-21 14:08:20|10993.5|10990.7|10993.9|10991.1|10994.8|10992|10992.6|10989.8|34
1655820510000|2022-06-21 14:08:30|10995.4|10992.6|10987.9|10985.1|10997.3|10994.5|10987|10984.2|73
1655820520000|2022-06-21 14:08:40|10988.4|10985.6|10987.9|10985.1|10990.9|10988.1|10987.9|10985.1|24
1655820530000|2022-06-21 14:08:50|10987.8|10985|10988.9|10986.1|10988.9|10986.1|10983.9|10981.1|55
1655820540000|2022-06-21 14:09:00|10987.9|10985.1|10988|10985.2|10988.4|10985.6|10985|10982.2|42
1655820550000|2022-06-21 14:09:10|10988.1|10985.3|10985.9|10983.1|10989.9|10987.1|10985.6|10982.8|80
1655820560000|2022-06-21 14:09:20|10985.4|10982.6|10985|10982.2|10986.9|10984.1|10984.4|10981.6|73
1655820570000|2022-06-21 14:09:30|10985.4|10982.6|10983.6|10980.8|10986.1|10983.3|10983.6|10980.8|61
1655820580000|2022-06-21 14:09:40|10984|10981.2|10983.6|10980.8|10985|10982.2|10981.6|10978.8|59
1655820590000|2022-06-21 14:09:50|10984.1|10981.3|10986.1|10983.3|10987.6|10984.8|10982.6|10979.8|46
1655820600000|2022-06-21 14:10:00|10985.6|10982.8|10983.6|10980.8|10987.1|10984.3|10983.6|10980.8|37
1655820610000|2022-06-21 14:10:10|10984.1|10981.3|10989.1|10986.3|10989.6|10986.8|10983.6|10980.8|50
1655820620000|2022-06-21 14:10:20|10989.6|10986.8|10990.1|10987.3|10991.6|10988.8|10986.6|10983.8|38
1655820630000|2022-06-21 14:10:30|10989.6|10986.8|10992|10989.2|10992|10989.2|10988.8|10986|36
1655820640000|2022-06-21 14:10:40|10991.6|10988.8|10992.9|10990.1|10993.1|10990.3|10988.6|10985.8|280
1655820650000|2022-06-21 14:10:50|10993|10990.2|10993.5|10990.7|10994.5|10991.7|10991|10988.2|42
1655820660000|2022-06-21 14:11:00|10994.3|10991.5|10991|10988.2|10996.4|10993.6|10990|10987.2|105
1655820670000|2022-06-21 14:11:10|10991.4|10988.6|10994|10991.2|10995|10992.2|10989.6|10986.8|54
1655820680000|2022-06-21 14:11:20|10994.1|10991.3|10996.5|10993.7|10997.3|10994.5|10993.5|10990.7|54
1655820690000|2022-06-21 14:11:30|10994.5|10991.7|10995|10992.2|10996.9|10994.1|10994.5|10991.7|45
1655820700000|2022-06-21 14:11:40|10995.9|10993.1|10996.4|10993.6|10997.4|10994.6|10995|10992.2|47
1655820710000|2022-06-21 14:11:50|10996.8|10994|10992.5|10989.7|10999.5|10996.7|10992.5|10989.7|97
1655820720000|2022-06-21 14:12:00|10992.9|10990.1|10990|10987.2|10995.3|10992.5|10989|10986.2|138
1655820730000|2022-06-21 14:12:10|10989.5|10986.7|10990.5|10987.7|10992.5|10989.7|10989.4|10986.6|32
1655820740000|2022-06-21 14:12:20|10991.4|10988.6|10989|10986.2|10991.4|10988.6|10989|10986.2|53
1655820750000|2022-06-21 14:12:30|10989.5|10986.7|10993.8|10991|10993.8|10991|10987.6|10984.8|46
1655820760000|2022-06-21 14:12:40|10993.4|10990.6|10995.4|10992.6|10996.3|10993.5|10991.9|10989.1|30
1655820770000|2022-06-21 14:12:50|10996.3|10993.5|10995.9|10993.1|10997.4|10994.6|10995|10992.2|27
1655820780000|2022-06-21 14:13:00|10996.4|10993.6|10994.4|10991.6|10998.4|10995.6|10993.4|10990.6|170
1655820790000|2022-06-21 14:13:10|10994|10991.2|10993.4|10990.6|10995.4|10992.6|10993.4|10990.6|107
1655820800000|2022-06-21 14:13:20|10994.2|10991.4|10993.4|10990.6|10994.8|10992|10992.5|10989.7|31
1655820810000|2022-06-21 14:13:30|10994.2|10991.4|10992.9|10990.1|10994.4|10991.6|10991.9|10989.1|16
1655820820000|2022-06-21 14:13:40|10992.5|10989.7|10990|10987.2|10994.4|10991.6|10989.4|10986.6|107
1655820830000|2022-06-21 14:13:50|10989.5|10986.7|10985.5|10982.7|10990.1|10987.3|10983|10980.2|124
1655820840000|2022-06-21 14:14:00|10986|10983.2|10993|10990.2|10995|10992.2|10986|10983.2|101
1655820850000|2022-06-21 14:14:10|10993.5|10990.7|10993.1|10990.3|10994.5|10991.7|10992.6|10989.8|27
1655820860000|2022-06-21 14:14:20|10993.5|10990.7|10993|10990.2|10993.5|10990.7|10992.1|10989.3|34
1655820870000|2022-06-21 14:14:30|10993.5|10990.7|10995.5|10992.7|10996|10993.2|10993|10990.2|28
1655820880000|2022-06-21 14:14:40|10995|10992.2|10994.5|10991.7|10995.5|10992.7|10994|10991.2|19
1655820890000|2022-06-21 14:14:50|10995.4|10992.6|10994|10991.2|10995.5|10992.7|10993.1|10990.3|45
1655820900000|2022-06-21 14:15:00|10994.5|10991.7|10995.5|10992.7|10996.5|10993.7|10994.5|10991.7|63
1655820910000|2022-06-21 14:15:10|10996|10993.2|10993.7|10990.9|10996|10993.2|10992.5|10989.7|74
1655820920000|2022-06-21 14:15:20|10994|10991.2|10985.2|10982.4|10994.1|10991.3|10982.8|10980|98
1655820930000|2022-06-21 14:15:30|10985.7|10982.9|10987.2|10984.4|10988.7|10985.9|10985.2|10982.4|73
1655820940000|2022-06-21 14:15:40|10987.1|10984.3|10983.7|10980.9|10987.1|10984.3|10981.7|10978.9|59
1655820950000|2022-06-21 14:15:50|10983.1|10980.3|10981.7|10978.9|10985.7|10982.9|10981.7|10978.9|32
1655820960000|2022-06-21 14:16:00|10981.2|10978.4|10963.8|10961|10981.2|10978.4|10963.7|10960.9|355
1655820970000|2022-06-21 14:16:10|10963.3|10960.5|10967.7|10964.9|10968.7|10965.9|10961.8|10959|182
1655820980000|2022-06-21 14:16:20|10967.2|10964.4|10961.1|10958.3|10967.7|10964.9|10960.5|10957.7|114
1655820990000|2022-06-21 14:16:30|10960.7|10957.9|10967.2|10964.4|10968.1|10965.3|10959.7|10956.9|53
1655821000000|2022-06-21 14:16:40|10967.6|10964.8|10967.7|10964.9|10971.5|10968.7|10967.6|10964.8|95
1655821010000|2022-06-21 14:16:50|10966.4|10963.6|10964.2|10961.4|10967.6|10964.8|10962.7|10959.9|73
1655821020000|2022-06-21 14:17:00|10963.7|10960.9|10967.2|10964.4|10968.6|10965.8|10963.7|10960.9|73
1655821030000|2022-06-21 14:17:10|10967.7|10964.9|10959.7|10956.9|10967.7|10964.9|10959.7|10956.9|60
1655821040000|2022-06-21 14:17:20|10960.1|10957.3|10957.3|10954.5|10962.7|10959.9|10956.8|10954|91
1655821050000|2022-06-21 14:17:30|10956.8|10954|10962.2|10959.4|10962.2|10959.4|10955.8|10953|138
1655821060000|2022-06-21 14:17:40|10961.6|10958.8|10962.2|10959.4|10963.1|10960.3|10961.2|10958.4|27
1655821070000|2022-06-21 14:17:50|10962.7|10959.9|10961.2|10958.4|10967.7|10964.9|10960.2|10957.4|86
1655821080000|2022-06-21 14:18:00|10961.1|10958.3|10965.2|10962.4|10966.1|10963.3|10960.6|10957.8|73
1655821090000|2022-06-21 14:18:10|10965.6|10962.8|10967.7|10964.9|10968.7|10965.9|10964.6|10961.8|51
1655821100000|2022-06-21 14:18:20|10967.2|10964.4|10962.7|10959.9|10967.2|10964.4|10961.7|10958.9|46
1655821110000|2022-06-21 14:18:30|10963.1|10960.3|10963.7|10960.9|10964.5|10961.7|10960.7|10957.9|26
1655821120000|2022-06-21 14:18:40|10963.2|10960.4|10963.2|10960.4|10963.7|10960.9|10961.7|10958.9|37
1655821130000|2022-06-21 14:18:50|10963.7|10960.9|10968.7|10965.9|10971.5|10968.7|10962.7|10959.9|136
1655821140000|2022-06-21 14:19:00|10969.2|10966.4|10971.2|10968.4|10971.2|10968.4|10966.7|10963.9|70
1655821150000|2022-06-21 14:19:10|10971.6|10968.8|10969.2|10966.4|10972.7|10969.9|10968.2|10965.4|47
1655821160000|2022-06-21 14:19:20|10969.7|10966.9|10969.7|10966.9|10971.6|10968.8|10968.7|10965.9|23
1655821170000|2022-06-21 14:19:30|10970.1|10967.3|10968.7|10965.9|10970.1|10967.3|10967.7|10964.9|55
1655821180000|2022-06-21 14:19:40|10968.2|10965.4|10967.7|10964.9|10970.1|10967.3|10967.7|10964.9|54
1655821190000|2022-06-21 14:19:50|10968.2|10965.4|10968.2|10965.4|10969.2|10966.4|10968.1|10965.3|16
1655821200000|2022-06-21 14:20:00|10967.7|10964.9|10959.3|10956.5|10967.7|10964.9|10957.9|10955.1|134
1655821210000|2022-06-21 14:20:10|10958.7|10955.9|10956.8|10954|10959.3|10956.5|10955.8|10953|68
1655821220000|2022-06-21 14:20:20|10956.9|10954.1|10957.8|10955|10958.3|10955.5|10954.9|10952.1|80
1655821230000|2022-06-21 14:20:30|10958.6|10955.8|10964.3|10961.5|10964.8|10962|10956.9|10954.1|68
1655821240000|2022-06-21 14:20:40|10964.8|10962|10967.6|10964.8|10967.6|10964.8|10964.2|10961.4|37
1655821250000|2022-06-21 14:20:50|10967.7|10964.9|10981.1|10978.3|10983.6|10980.8|10967.7|10964.9|180
1655821260000|2022-06-21 14:21:00|10981.6|10978.8|10980.1|10977.3|10984.6|10981.8|10978.6|10975.8|93
1655821270000|2022-06-21 14:21:10|10980.6|10977.8|10985.2|10982.4|10985.2|10982.4|10978.7|10975.9|40
1655821280000|2022-06-21 14:21:20|10985.6|10982.8|10987.8|10985|10988.6|10985.8|10985.6|10982.8|55
1655821290000|2022-06-21 14:21:30|10987.7|10984.9|10992.2|10989.4|10992.6|10989.8|10987.2|10984.4|97
1655821300000|2022-06-21 14:21:40|10992.6|10989.8|10997.6|10994.8|10997.6|10994.8|10992.2|10989.4|103
1655821310000|2022-06-21 14:21:50|10998.1|10995.3|11000.6|10997.8|11000.6|10997.8|10997.8|10995|198
1655821320000|2022-06-21 14:22:00|11001.6|10998.8|10998.6|10995.8|11003.6|11000.8|10998.6|10995.8|162
1655821330000|2022-06-21 14:22:10|10997.8|10995|10996.1|10993.3|11000.6|10997.8|10995.2|10992.4|62
1655821340000|2022-06-21 14:22:20|10996.6|10993.8|10995.6|10992.8|10996.6|10993.8|10994.7|10991.9|41
1655821350000|2022-06-21 14:22:30|10994.8|10992|10995.6|10992.8|10996.2|10993.4|10992.6|10989.8|51
1655821360000|2022-06-21 14:22:40|10996.5|10993.7|10995.1|10992.3|10996.6|10993.8|10995.1|10992.3|29
1655821370000|2022-06-21 14:22:50|10993.9|10991.1|10988.6|10985.8|10994.1|10991.3|10987.1|10984.3|107
1655821380000|2022-06-21 14:23:00|10989.5|10986.7|10992.6|10989.8|10995.6|10992.8|10989.5|10986.7|114
1655821390000|2022-06-21 14:23:10|10993.1|10990.3|10991.6|10988.8|10993.6|10990.8|10991.2|10988.4|56
1655821400000|2022-06-21 14:23:20|10992.1|10989.3|10993.1|10990.3|10993.6|10990.8|10991.8|10989|17
1655821410000|2022-06-21 14:23:30|10993.6|10990.8|10993.1|10990.3|10994.6|10991.8|10992.6|10989.8|52
1655821420000|2022-06-21 14:23:40|10993.2|10990.4|10994.6|10991.8|10997.6|10994.8|10992.1|10989.3|57
1655821430000|2022-06-21 14:23:50|10992.6|10989.8|10989.1|10986.3|10994.1|10991.3|10989.1|10986.3|42
1655821440000|2022-06-21 14:24:00|10988.6|10985.8|10987.2|10984.4|10992.2|10989.4|10987.2|10984.4|21
1655821450000|2022-06-21 14:24:10|10987.6|10984.8|10983.2|10980.4|10987.6|10984.8|10981.3|10978.5|51
1655821460000|2022-06-21 14:24:20|10983.3|10980.5|10984.1|10981.3|10987.6|10984.8|10983.2|10980.4|79
1655821470000|2022-06-21 14:24:30|10984.6|10981.8|10982.1|10979.3|10984.6|10981.8|10981.7|10978.9|24
1655821480000|2022-06-21 14:24:40|10981.7|10978.9|10981.1|10978.3|10982.1|10979.3|10977.6|10974.8|66
1655821490000|2022-06-21 14:24:50|10980.7|10977.9|10978.1|10975.3|10981.2|10978.4|10977.6|10974.8|37
1655821500000|2022-06-21 14:25:00|10978.6|10975.8|10977.6|10974.8|10980.3|10977.5|10977.6|10974.8|62
1655821510000|2022-06-21 14:25:10|10978.5|10975.7|10980.6|10977.8|10980.6|10977.8|10978.1|10975.3|31
1655821520000|2022-06-21 14:25:20|10981.2|10978.4|10981.6|10978.8|10982.2|10979.4|10980.6|10977.8|13
1655821530000|2022-06-21 14:25:30|10981.2|10978.4|10977.6|10974.8|10981.2|10978.4|10977.6|10974.8|43
1655821540000|2022-06-21 14:25:40|10978.6|10975.8|10970.3|10967.5|10978.6|10975.8|10969.8|10967|93
1655821550000|2022-06-21 14:25:50|10970.8|10968|10970.8|10968|10973.8|10971|10968.3|10965.5|130
1655821560000|2022-06-21 14:26:00|10971.2|10968.4|10979.7|10976.9|10980.2|10977.4|10971.2|10968.4|105
1655821570000|2022-06-21 14:26:10|10979.6|10976.8|10977.6|10974.8|10980.2|10977.4|10977.6|10974.8|39
1655821580000|2022-06-21 14:26:20|10978.5|10975.7|10981.1|10978.3|10981.7|10978.9|10977.6|10974.8|42
1655821590000|2022-06-21 14:26:30|10980.6|10977.8|10974.8|10972|10981.6|10978.8|10973.3|10970.5|49
1655821600000|2022-06-21 14:26:40|10975.8|10973|10971.8|10969|10975.8|10973|10970.8|10968|31
1655821610000|2022-06-21 14:26:50|10972.3|10969.5|10975.3|10972.5|10976.3|10973.5|10972.3|10969.5|106
1655821620000|2022-06-21 14:27:00|10974.8|10972|10978.1|10975.3|10979.6|10976.8|10973.3|10970.5|348
1655821630000|2022-06-21 14:27:10|10977.6|10974.8|10972.3|10969.5|10977.6|10974.8|10971.3|10968.5|54
1655821640000|2022-06-21 14:27:20|10972.7|10969.9|10976.2|10973.4|10976.2|10973.4|10971.3|10968.5|25
1655821650000|2022-06-21 14:27:30|10975.7|10972.9|10975.6|10972.8|10976.3|10973.5|10974.8|10972|17
1655821660000|2022-06-21 14:27:40|10975.2|10972.4|10970.8|10968|10975.7|10972.9|10970.8|10968|50
1655821670000|2022-06-21 14:27:50|10969.8|10967|10969.7|10966.9|10972.8|10970|10969.7|10966.9|33
1655821680000|2022-06-21 14:28:00|10968|10965.2|10965.8|10963|10968.8|10966|10965.8|10963|60
1655821690000|2022-06-21 14:28:10|10966.8|10964|10962.3|10959.5|10966.8|10964|10961.3|10958.5|48
1655821700000|2022-06-21 14:28:20|10962.7|10959.9|10965.8|10963|10966.7|10963.9|10962.3|10959.5|53
1655821710000|2022-06-21 14:28:30|10965.3|10962.5|10963.6|10960.8|10965.7|10962.9|10959.8|10957|70
1655821720000|2022-06-21 14:28:40|10963.7|10960.9|10967.2|10964.4|10967.7|10964.9|10963.7|10960.9|138
1655821730000|2022-06-21 14:28:50|10967.6|10964.8|10972.1|10969.3|10972.6|10969.8|10966.8|10964|57
1655821740000|2022-06-21 14:29:00|10971.1|10968.3|10970.6|10967.8|10975.5|10972.7|10969.6|10966.8|58
1655821750000|2022-06-21 14:29:10|10971.1|10968.3|10971.1|10968.3|10972.6|10969.8|10970.6|10967.8|20
1655821760000|2022-06-21 14:29:20|10970.6|10967.8|10976.6|10973.8|10976.6|10973.8|10970.6|10967.8|36
1655821770000|2022-06-21 14:29:30|10976.2|10973.4|10975.7|10972.9|10976.6|10973.8|10974.6|10971.8|45
1655821780000|2022-06-21 14:29:40|10976.6|10973.8|10975.6|10972.8|10976.6|10973.8|10972.2|10969.4|73
1655821790000|2022-06-21 14:29:50|10975.2|10972.4|10971.2|10968.4|10975.6|10972.8|10965|10962.2|105
1655821800000|2022-06-21 14:30:00|10971.7|10968.9|10970.2|10967.4|10973.2|10970.4|10970.2|10967.4|78
1655821810000|2022-06-21 14:30:10|10971.2|10968.4|10978.2|10975.4|10978.7|10975.9|10970.7|10967.9|64
1655821820000|2022-06-21 14:30:20|10977.7|10974.9|10984.6|10981.8|10984.6|10981.8|10977.7|10974.9|116
1655821830000|2022-06-21 14:30:30|10984.2|10981.4|10987.6|10984.8|10988.2|10985.4|10984.1|10981.3|48
1655821840000|2022-06-21 14:30:40|10988|10985.2|10987.6|10984.8|10989.5|10986.7|10985.6|10982.8|50
1655821850000|2022-06-21 14:30:50|10987.1|10984.3|10988.7|10985.9|10992|10989.2|10987.1|10984.3|122
1655821860000|2022-06-21 14:31:00|10987.8|10985|10987.7|10984.9|10990.7|10987.9|10987.2|10984.4|56
1655821870000|2022-06-21 14:31:10|10987.3|10984.5|10983.8|10981|10989.1|10986.3|10983.7|10980.9|55
1655821880000|2022-06-21 14:31:20|10983.7|10980.9|10982.7|10979.9|10985.2|10982.4|10982.7|10979.9|23
1655821890000|2022-06-21 14:31:30|10981.3|10978.5|10983.2|10980.4|10984.2|10981.4|10981.3|10978.5|21
1655821900000|2022-06-21 14:31:40|10984.1|10981.3|10987.3|10984.5|10988.2|10985.4|10984.1|10981.3|15
1655821910000|2022-06-21 14:31:50|10986.2|10983.4|10984.3|10981.5|10986.7|10983.9|10983.3|10980.5|16
1655821920000|2022-06-21 14:32:00|10983.9|10981.1|10983.7|10980.9|10984.3|10981.5|10981.9|10979.1|21
1655821930000|2022-06-21 14:32:10|10983.3|10980.5|10984.7|10981.9|10984.7|10981.9|10982.2|10979.4|28
1655821940000|2022-06-21 14:32:20|10985.2|10982.4|10987.7|10984.9|10989.2|10986.4|10985.2|10982.4|35
1655821950000|2022-06-21 14:32:30|10988.2|10985.4|10991.2|10988.4|10993.3|10990.3|10988.2|10985.4|102
1655821960000|2022-06-21 14:32:40|10990.7|10987.9|10990.7|10987.9|10992.5|10989.7|10990.2|10987.4|53
1655821970000|2022-06-21 14:32:50|10991.2|10988.4|10992.2|10989.4|10993.7|10990.9|10989.9|10987.1|41
1655821980000|2022-06-21 14:33:00|10992.3|10989.5|10996.2|10993.4|10996.6|10993.8|10992.3|10989.5|119
1655821990000|2022-06-21 14:33:10|10996.7|10993.9|10995.7|10992.9|10996.7|10993.9|10995.3|10992.5|27
1655822000000|2022-06-21 14:33:20|10996.7|10993.9|10994.7|10991.9|10998.3|10995.5|10994.7|10991.9|96
1655822010000|2022-06-21 14:33:30|10993|10990.2|10993.7|10990.9|10993.8|10991|10988.9|10986.1|47
1655822020000|2022-06-21 14:33:40|10993.3|10990.5|10995.2|10992.4|10997.2|10994.4|10993.3|10990.5|30
1655822030000|2022-06-21 14:33:50|10995.7|10992.9|10993.7|10990.9|10995.7|10992.9|10992.7|10989.4|38
1655822040000|2022-06-21 14:34:00|10994.2|10991.4|10994.2|10991.4|10995.7|10992.9|10993.2|10990.3|46
1655822050000|2022-06-21 14:34:10|10994.6|10991.8|10991.9|10989.1|10994.6|10991.8|10991.8|10989|39
1655822060000|2022-06-21 14:34:20|10991.8|10989|10985.2|10982.4|10991.8|10989|10984.7|10981.9|74
1655822070000|2022-06-21 14:34:30|10985.7|10982.9|10983.7|10980.9|10986.6|10983.8|10983.7|10980.9|29
1655822080000|2022-06-21 14:34:40|10984.2|10981.4|10990.2|10987.4|10990.7|10987.9|10984.2|10981.4|45
1655822090000|2022-06-21 14:34:50|10989.7|10986.9|10993.2|10990.4|10994.2|10991.4|10989.2|10986.4|48
1655822100000|2022-06-21 14:35:00|10992.7|10989.9|10994.7|10991.9|10994.7|10991.9|10991.7|10988.9|51
1655822110000|2022-06-21 14:35:10|10995.6|10992.8|10996.7|10993.9|10998.1|10995.3|10995.2|10992.4|61
1655822120000|2022-06-21 14:35:20|10996.6|10993.8|11001.6|10998.8|11001.6|10998.8|10994.7|10991.9|214
1655822130000|2022-06-21 14:35:30|11002.7|10999.9|11001.7|10998.9|11002.7|10999.9|10998.7|10995.9|90
1655822140000|2022-06-21 14:35:40|11002.2|10999.4|10999.7|10996.9|11002.6|10999.8|10999.3|10996.5|82
1655822150000|2022-06-21 14:35:50|11000.1|10997.3|11005.6|11002.8|11009.6|11006.8|11000.1|10997.3|385
1655822160000|2022-06-21 14:36:00|11005.7|11002.9|11010.7|11007.9|11012.7|11009.9|11005.7|11002.9|202
1655822170000|2022-06-21 14:36:10|11011.7|11008.9|11011.3|11008.5|11011.7|11008.9|11009.8|11007|66
1655822180000|2022-06-21 14:36:20|11011.2|11008.4|11013.3|11010.5|11013.7|11010.9|11011.1|11008.3|46
1655822190000|2022-06-21 14:36:30|11013.7|11010.9|11022.7|11019.9|11022.7|11019.9|11013.3|11010.5|234
1655822200000|2022-06-21 14:36:40|11023.1|11020.3|11019.8|11017|11023.7|11020.9|11019.8|11017|111
1655822210000|2022-06-21 14:36:50|11020.1|11017.3|11032.6|11029.8|11034.6|11031.8|11019.8|11017|417
1655822220000|2022-06-21 14:37:00|11032.5|11029.7|11046.5|11043.7|11047.5|11044.7|11032.1|11029.3|319
1655822230000|2022-06-21 14:37:10|11046|11043.2|11057.4|11054.6|11057.4|11054.6|11043.6|11040.8|517
1655822240000|2022-06-21 14:37:20|11056.9|11054.1|11055.4|11052.6|11059.3|11056.5|11055.4|11052.6|254
1655822250000|2022-06-21 14:37:30|11055.8|11053|11057.3|11054.5|11060.7|11057.9|11055.8|11053|250
1655822260000|2022-06-21 14:37:40|11056.8|11054|11057.3|11054.5|11060.3|11057.5|11053.3|11050.5|141
1655822270000|2022-06-21 14:37:50|11057.8|11055|11065.3|11062.5|11065.3|11062.5|11057.3|11054.5|149
1655822280000|2022-06-21 14:38:00|11069.3|11066.5|11069.3|11066.5|11072.3|11069.5|11067.8|11065|416
1655822290000|2022-06-21 14:38:10|11068.7|11065.9|11073.3|11070.5|11074.2|11071.4|11068.3|11065.5|186
1655822300000|2022-06-21 14:38:20|11073.7|11070.9|11076.1|11073.3|11078.1|11075.3|11073.7|11070.9|267
1655822310000|2022-06-21 14:38:30|11077.1|11074.3|11078.1|11075.3|11081.1|11078.3|11076.3|11073.5|185
1655822320000|2022-06-21 14:38:40|11078.6|11075.8|11080.1|11077.3|11082.1|11079.3|11076.2|11073.4|143
1655822330000|2022-06-21 14:38:50|11079.3|11076.5|11081.1|11078.3|11081.1|11078.3|11078.1|11075.3|75
1655822340000|2022-06-21 14:39:00|11081|11078.2|11082|11079.2|11083.1|11080.3|11078.6|11075.8|121
1655822350000|2022-06-21 14:39:10|11081.6|11078.8|11080.6|11077.8|11083.1|11080.3|11080.3|11077.5|108
1655822360000|2022-06-21 14:39:20|11081|11078.2|11082.1|11079.3|11083.5|11080.7|11081|11078.2|65
1655822370000|2022-06-21 14:39:30|11081.1|11078.3|11072.7|11069.9|11082|11079.2|11071.8|11069|181
1655822380000|2022-06-21 14:39:40|11072.3|11069.5|11067.3|11064.5|11072.7|11069.9|11064.3|11061.5|145
1655822390000|2022-06-21 14:39:50|11066.8|11064|11064.3|11061.5|11067.2|11064.4|11064.3|11061.5|99
1655822400000|2022-06-21 14:40:00|11064.8|11062|11076.2|11073.4|11076.2|11073.4|11063.3|11060.5|136
1655822410000|2022-06-21 14:40:10|11076.6|11073.8|11077.1|11074.3|11079.5|11076.7|11076.1|11073.3|194
1655822420000|2022-06-21 14:40:20|11076.6|11073.8|11077.7|11074.9|11080.5|11077.7|11076.1|11073.3|137
1655822430000|2022-06-21 14:40:30|11078.7|11074.7|11073.8|11071|11078.7|11075.5|11073.7|11070.9|122
1655822440000|2022-06-21 14:40:40|11074.3|11071.5|11082.1|11079.3|11082.2|11079.4|11073.4|11070.6|117
1655822450000|2022-06-21 14:40:50|11082.2|11079.4|11081.2|11078.4|11083.6|11080.8|11079.8|11077|82
1655822460000|2022-06-21 14:41:00|11081.3|11078.5|11078.5|11075.7|11083.8|11081|11078.5|11075.7|84
1655822470000|2022-06-21 14:41:10|11077.8|11075|11073.9|11071.1|11078.7|11075.9|11073.4|11070.6|97
1655822480000|2022-06-21 14:41:20|11073.4|11070.6|11077.8|11075|11077.8|11075|11073|11070.2|48
1655822490000|2022-06-21 14:41:30|11077.4|11074.6|11076.4|11073.6|11078.9|11076.1|11075.8|11073|33
1655822500000|2022-06-21 14:41:40|11077.8|11075|11077.9|11075.1|11081.3|11078.5|11076.9|11074.1|67
1655822510000|2022-06-21 14:41:50|11077.4|11074.6|11081.3|11078.5|11081.3|11078.5|11077.4|11074.6|155
1655822520000|2022-06-21 14:42:00|11080.8|11078|11071.9|11069.1|11080.8|11078|11071.9|11069.1|87
1655822530000|2022-06-21 14:42:10|11071.4|11068.6|11071.8|11069|11075.2|11072.4|11070.4|11067.6|59
1655822540000|2022-06-21 14:42:20|11071.9|11069.1|11069.9|11067.1|11076.4|11073.6|11067.4|11064.6|150
1655822550000|2022-06-21 14:42:30|11070.4|11067.6|11060.5|11057.7|11070.9|11068.1|11060.5|11057.7|112
1655822560000|2022-06-21 14:42:40|11061|11058.2|11056.7|11053.9|11061.5|11058.7|11054.3|11051.5|163
1655822570000|2022-06-21 14:42:50|11056.3|11053.5|11063.5|11060.7|11065.5|11062.7|11052.6|11049.8|111
1655822580000|2022-06-21 14:43:00|11063|11060.2|11058.5|11055.7|11064.5|11061.7|11057.5|11054.7|76
1655822590000|2022-06-21 14:43:10|11058.1|11055.3|11055.1|11052.3|11059|11056.2|11054.8|11052|46
1655822600000|2022-06-21 14:43:20|11054.7|11051.9|11053|11050.2|11055.1|11052.3|11049.7|11046.9|129
1655822610000|2022-06-21 14:43:30|11052.1|11049.3|11052.6|11049.8|11054.5|11051.7|11051.5|11048.7|43
1655822620000|2022-06-21 14:43:40|11052.2|11049.4|11051.2|11048.4|11056.2|11053.4|11050.2|11047.4|35
1655822630000|2022-06-21 14:43:50|11051.6|11048.8|11053.7|11050.9|11054.3|11051.5|11046.7|11043.9|72
1655822640000|2022-06-21 14:44:00|11054.7|11051.9|11048.3|11045.5|11056.3|11053.5|11047.8|11045|90
1655822650000|2022-06-21 14:44:10|11047.8|11045|11038.3|11035.5|11048.3|11045.5|11037.3|11034.5|127
1655822660000|2022-06-21 14:44:20|11037.8|11035|11038.3|11035.5|11041.3|11038.5|11037.8|11035|43
1655822670000|2022-06-21 14:44:30|11038.7|11035.9|11041.2|11038.4|11041.7|11038.9|11036.2|11033.4|59
1655822680000|2022-06-21 14:44:40|11041.7|11038.9|11044.2|11041.4|11044.5|11041.7|11041.2|11038.4|39
1655822690000|2022-06-21 14:44:50|11044.7|11041.9|11044.7|11041.9|11047.7|11044.9|11044.2|11041.4|45
1655822700000|2022-06-21 14:45:00|11045.6|11042.8|11041.2|11038.4|11048.7|11045.9|11040.2|11037.4|112
1655822710000|2022-06-21 14:45:10|11041.7|11038.9|11043.2|11040.4|11043.7|11040.9|11036.2|11033.4|59
1655822720000|2022-06-21 14:45:20|11043.6|11040.8|11040.3|11037.5|11043.7|11040.9|11038.8|11036|84
1655822730000|2022-06-21 14:45:30|11039.9|11037.1|11041.8|11039|11045.7|11042.9|11037.9|11035.1|62
1655822740000|2022-06-21 14:45:40|11041.5|11038.7|11045.9|11043.1|11045.9|11043.1|11041.3|11038.5|182
1655822750000|2022-06-21 14:45:50|11045|11042.2|11044.5|11041.7|11046.4|11043.6|11044|11041.2|19
1655822760000|2022-06-21 14:46:00|11045|11042.2|11046|11043.2|11047.9|11045.1|11044.5|11041.7|59
1655822770000|2022-06-21 14:46:10|11046.5|11043.7|11050.8|11048|11051.3|11048.4|11045.8|11043|138
1655822780000|2022-06-21 14:46:20|11051.2|11048.4|11048.3|11045.5|11051.8|11049|11048|11045.2|61
1655822790000|2022-06-21 14:46:30|11048.7|11045.9|11049|11046.2|11050.8|11048|11047.5|11044.7|54
1655822800000|2022-06-21 14:46:40|11049.4|11046.6|11047.5|11044.7|11050.3|11047.5|11044|11041.2|30
1655822810000|2022-06-21 14:46:50|11047.9|11045.1|11046.5|11043.7|11049|11046.2|11046|11043.2|26
1655822820000|2022-06-21 14:47:00|11046|11043.2|11046.5|11043.7|11047.9|11045.1|11041.5|11038.7|54
1655822830000|2022-06-21 14:47:10|11046|11043.2|11047|11044.2|11047.4|11044.6|11044.1|11041.3|37
1655822840000|2022-06-21 14:47:20|11046.5|11043.7|11044|11041.2|11048.8|11046|11040.5|11037.7|66
1655822850000|2022-06-21 14:47:30|11043.1|11040.3|11048.3|11045.5|11050.8|11048|11042|11039.2|92
1655822860000|2022-06-21 14:47:40|11047.9|11045.1|11046.3|11043.5|11047.9|11045.1|11045.8|11043|38
1655822870000|2022-06-21 14:47:50|11045.8|11043|11044.8|11042|11045.8|11043|11039.3|11036.5|45
1655822880000|2022-06-21 14:48:00|11045.7|11042.9|11040.3|11037.5|11045.8|11043|11040.3|11037.5|44
1655822890000|2022-06-21 14:48:10|11040.7|11037.9|11043.8|11041|11044.3|11041.5|11039.8|11037|69
1655822900000|2022-06-21 14:48:20|11044.2|11041.4|11043.3|11040.5|11045.4|11042.6|11042.9|11040.1|30
1655822910000|2022-06-21 14:48:30|11043.8|11041|11049.2|11046.4|11051.5|11048.7|11043.3|11040.5|133
1655822920000|2022-06-21 14:48:40|11048.8|11046|11068.5|11065.7|11070|11067.2|11048.8|11046|219
1655822930000|2022-06-21 14:48:50|11068|11065.2|11065|11062.2|11072.2|11068.1|11065|11062.2|150
1655822940000|2022-06-21 14:49:00|11064.2|11061.4|11067.4|11064.6|11069.5|11066.7|11061|11058.2|129
1655822950000|2022-06-21 14:49:10|11066.9|11064.1|11069.9|11067.1|11069.9|11067.1|11066.9|11064|65
1655822960000|2022-06-21 14:49:20|11070.4|11067.6|11074.9|11072.1|11077.4|11074.6|11070.4|11067.6|59
1655822970000|2022-06-21 14:49:30|11074.4|11071.6|11067.5|11064.7|11074.4|11071.6|11067.5|11064.7|169
1655822980000|2022-06-21 14:49:40|11067.1|11064.3|11064.5|11061.7|11067.1|11064.3|11062.7|11059.9|64
1655822990000|2022-06-21 14:49:50|11064.1|11061.3|11058.2|11055.4|11065.5|11062.7|11058.1|11055.3|83
1655823000000|2022-06-21 14:50:00|11058.6|11055.8|11058.2|11055.4|11065|11062.2|11058.2|11055.4|84
1655823010000|2022-06-21 14:50:10|11058.6|11055.8|11053.3|11050.5|11058.7|11055.9|11052.6|11049.8|82
1655823020000|2022-06-21 14:50:20|11053.8|11051|11056.2|11053.4|11057.8|11055|11052.4|11049.6|34
1655823030000|2022-06-21 14:50:30|11055.3|11052.5|11056.8|11054|11057.8|11055|11050.3|11047.5|83
1655823040000|2022-06-21 14:50:40|11057.3|11054.5|11060.1|11057.3|11061.5|11058.7|11057.3|11054.5|89
1655823050000|2022-06-21 14:50:50|11060.2|11057.4|11051.2|11048.4|11060.7|11057.9|11050.9|11048.1|67
1655823060000|2022-06-21 14:51:00|11050.9|11048.1|11045.8|11043|11051.3|11048.5|11044.8|11042|73
1655823070000|2022-06-21 14:51:10|11045.4|11042.6|11048.3|11045.5|11051.3|11048.5|11045.4|11042.6|63
1655823080000|2022-06-21 14:51:20|11049.3|11046.5|11047.9|11045.1|11050.1|11047.3|11045.9|11043.1|65
1655823090000|2022-06-21 14:51:30|11048.4|11045.6|11049.5|11046.7|11050.9|11048.1|11046.4|11043.6|94
1655823100000|2022-06-21 14:51:40|11049.9|11047.1|11049.4|11046.6|11050.4|11047.6|11045.5|11042.7|62
1655823110000|2022-06-21 14:51:50|11048.4|11045.6|11046.9|11044.1|11049.9|11047.1|11046.9|11044.1|31
1655823120000|2022-06-21 14:52:00|11046.5|11043.7|11052.4|11049.6|11053.4|11050.6|11045.5|11042.7|87
1655823130000|2022-06-21 14:52:10|11051.9|11049.1|11051.4|11048.6|11053.9|11051.1|11048.4|11045.6|37
1655823140000|2022-06-21 14:52:20|11051.9|11049.1|11049.4|11046.6|11052.4|11049.6|11048.9|11046.1|20
1655823150000|2022-06-21 14:52:30|11049.9|11047.1|11053.4|11050.6|11053.9|11051.1|11049.5|11046.7|86
1655823160000|2022-06-21 14:52:40|11052.5|11049.7|11052.9|11050.1|11053.9|11051.1|11051.9|11049.1|44
1655823170000|2022-06-21 14:52:50|11053.8|11051|11051.4|11048.6|11053.9|11051.1|11050.9|11048.1|46
1655823180000|2022-06-21 14:53:00|11051.5|11048.7|11052.4|11049.6|11052.9|11050.1|11046.9|11044.1|72
1655823190000|2022-06-21 14:53:10|11051.9|11049.1|11050.9|11048.1|11052.4|11049.6|11047.5|11044.7|24
1655823200000|2022-06-21 14:53:20|11050.4|11047.6|11050.9|11048.1|11050.9|11048.1|11046.4|11043.6|65
1655823210000|2022-06-21 14:53:30|11051.3|11048.5|11052.2|11049.4|11052.8|11050|11049.4|11046.6|42
1655823220000|2022-06-21 14:53:40|11051.8|11049|11051.8|11049|11051.8|11049|11050|11047.2|15
1655823230000|2022-06-21 14:53:50|11051.4|11048.6|11051.8|11049|11052.8|11050|11049.3|11046.5|19
1655823240000|2022-06-21 14:54:00|11050.9|11048.1|11048.4|11045.6|11051.3|11048.5|11046.5|11043.7|73
1655823250000|2022-06-21 14:54:10|11048|11045.2|11046.9|11044.1|11048|11045.2|11045.4|11042.6|12
1655823260000|2022-06-21 14:54:20|11046.5|11043.7|11045.9|11043.1|11046.9|11044.1|11045.1|11042.3|21
1655823270000|2022-06-21 14:54:30|11045.8|11043|11045.9|11043.1|11047.9|11045.1|11044.9|11042.1|54
1655823280000|2022-06-21 14:54:40|11045.1|11042.3|11047.4|11044.6|11047.9|11045.1|11044.9|11042.1|23
1655823290000|2022-06-21 14:54:50|11048.7|11045.9|11050.9|11048.1|11050.9|11048.1|11048.7|11045.9|28
1655823300000|2022-06-21 14:55:00|11050.4|11047.6|11045.5|11042.7|11050.4|11047.6|11043.8|11041|60
1655823310000|2022-06-21 14:55:10|11045.4|11042.6|11051.9|11049.1|11053.4|11050.6|11045.4|11042.6|56
1655823320000|2022-06-21 14:55:20|11052.4|11049.6|11050.9|11048.1|11052.4|11049.6|11050|11047.2|15
1655823330000|2022-06-21 14:55:30|11051.4|11048.6|11050.9|11048.1|11052.8|11050|11050|11047.2|20
1655823340000|2022-06-21 14:55:40|11050.5|11047.7|11051|11048.2|11055.9|11053.1|11050.4|11047.6|52
1655823350000|2022-06-21 14:55:50|11050.5|11047.7|11044|11041.2|11050.9|11048.1|11042.1|11039.3|122
1655823360000|2022-06-21 14:56:00|11044.1|11041.3|11043.1|11040.3|11045.1|11042.3|11040.1|11037.3|105
1655823370000|2022-06-21 14:56:10|11043.5|11040.7|11044.1|11041.3|11045.9|11043.1|11041.6|11038.8|75
1655823380000|2022-06-21 14:56:20|11045.1|11042.3|11052.1|11049.3|11053.9|11051.1|11045.1|11042.3|91
1655823390000|2022-06-21 14:56:30|11052.5|11049.7|11051.1|11048.3|11053|11050.2|11051.1|11048.3|33
1655823400000|2022-06-21 14:56:40|11051.5|11048.7|11050.6|11047.8|11052.1|11049.3|11050.6|11047.8|30
1655823410000|2022-06-21 14:56:50|11049.8|11047|11050.6|11047.8|11051.6|11048.8|11048.1|11045.3|40
1655823420000|2022-06-21 14:57:00|11050.1|11047.3|11048.1|11045.3|11052|11049.2|11043.1|11040.3|121
1655823430000|2022-06-21 14:57:10|11047.1|11044.3|11045.5|11042.7|11047.1|11044.3|11041.1|11038.3|51
1655823440000|2022-06-21 14:57:20|11045.9|11043.1|11045.1|11042.3|11047.1|11044.3|11044.1|11041.3|18
1655823450000|2022-06-21 14:57:30|11045.6|11042.8|11042.2|11039.4|11045.6|11042.8|11040.2|11037.4|47
1655823460000|2022-06-21 14:57:40|11042.6|11039.8|11050.1|11047.3|11050.1|11047.3|11042.2|11039.4|48
1655823470000|2022-06-21 14:57:50|11050.9|11048.1|11050.1|11047.3|11053.5|11050.7|11050.1|11047.3|71
1655823480000|2022-06-21 14:58:00|11050.5|11047.7|11045.5|11042.7|11050.5|11047.7|11045.5|11042.7|42
1655823490000|2022-06-21 14:58:10|11045.6|11041.6|11045.6|11042.8|11048.5|11045.7|11045.5|11041.6|18
1655823500000|2022-06-21 14:58:20|11045|11042.2|11047|11044.2|11050.5|11047.7|11045|11042.2|71
1655823510000|2022-06-21 14:58:30|11047.5|11044.7|11048.5|11045.7|11049.8|11047|11046.5|11043.7|54
1655823520000|2022-06-21 14:58:40|11047.6|11044.8|11049|11046.2|11052.5|11049.7|11047.5|11044.7|183
1655823530000|2022-06-21 14:58:50|11049.5|11046.7|11041.6|11038.8|11049.9|11047.1|11039.2|11036.4|112
1655823540000|2022-06-21 14:59:00|11041.2|11038.4|11036.2|11033.4|11041.7|11038.9|11032.7|11029.9|279
1655823550000|2022-06-21 14:59:10|11035.8|11033|11030.8|11028|11035.8|11033|11030.8|11028|56
1655823560000|2022-06-21 14:59:20|11029.4|11026.6|11025.2|11022.4|11031.7|11028.9|11024.8|11022|173
1655823570000|2022-06-21 14:59:30|11025.7|11022.9|11034.5|11031.7|11034.5|11031.7|11025.7|11022.9|179
1655823580000|2022-06-21 14:59:40|11034|11031.2|11035.5|11032.7|11037|11034.2|11033|11030.2|34
1655823590000|2022-06-21 14:59:50|11035|11032.2|11031.5|11028.7|11036.5|11033.7|11031|11028.2|59
1655823600000|2022-06-21 15:00:00|11033.5|11030.7|11037.6|11034.8|11038.5|11035.7|11033|11030.2|65
1655823610000|2022-06-21 15:00:10|11037.2|11034.4|11032|11029.2|11037.6|11034.8|11031.5|11028.7|43
1655823620000|2022-06-21 15:00:20|11031.5|11028.7|11030.2|11027.4|11032|11029.2|11023.7|11020.9|77
1655823630000|2022-06-21 15:00:30|11029.3|11026.5|11030.7|11027.9|11031.3|11028.5|11028.2|11025.4|51
1655823640000|2022-06-21 15:00:40|11030.2|11027.4|11028.2|11025.4|11031.6|11028.8|11025|11022.2|88
1655823650000|2022-06-21 15:00:50|11028.6|11025.8|11028.7|11025.9|11030.6|11027.8|11028.2|11025.4|39
1655823660000|2022-06-21 15:01:00|11029.1|11026.3|11028.6|11025.8|11029.7|11026.9|11026.3|11023.5|45
1655823670000|2022-06-21 15:01:10|11028.2|11025.4|11026.6|11023.8|11028.7|11025.9|11023.7|11020.9|59
1655823680000|2022-06-21 15:01:20|11026.2|11023.4|11027.7|11024.9|11031.7|11028.9|11024.7|11021.9|59
1655823690000|2022-06-21 15:01:30|11026.3|11023.5|11026.2|11023.4|11028|11025.2|11024.7|11021.9|31
1655823700000|2022-06-21 15:01:40|11026.1|11023.3|11023.7|11020.9|11026.2|11023.4|11016.8|11014|303
1655823710000|2022-06-21 15:01:50|11023.8|11021|11021.2|11018.4|11024.2|11021.4|11021.2|11018.4|38
1655823720000|2022-06-21 15:02:00|11020.7|11017.9|11018.2|11015.4|11023.2|11020.4|11016.2|11013.4|98
1655823730000|2022-06-21 15:02:10|11017.7|11014.9|11018.7|11015.9|11019.2|11016.4|11014.7|11011.9|52
1655823740000|2022-06-21 15:02:20|11019.1|11016.3|11018.2|11015.4|11021.2|11018.4|11018.2|11015.4|34
1655823750000|2022-06-21 15:02:30|11019.2|11016.4|11016.2|11013.4|11020.2|11017.4|11016.2|11013.4|43
1655823760000|2022-06-21 15:02:40|11017.2|11014.4|11014.7|11011.9|11017.2|11014.4|11013.2|11010.4|88
1655823770000|2022-06-21 15:02:50|11015.1|11012.3|11016.2|11013.4|11019.6|11016.8|11014.7|11011.9|65
1655823780000|2022-06-21 15:03:00|11016.6|11013.8|11015.2|11012.4|11021.5|11018.7|11014.7|11011.9|84
1655823790000|2022-06-21 15:03:10|11015.7|11012.9|11014.9|11012.1|11016.3|11013.5|11012.3|11009.5|141
1655823800000|2022-06-21 15:03:20|11014.4|11011.6|11013.9|11011.1|11014.8|11012|11012.3|11009.5|21
1655823810000|2022-06-21 15:03:30|11013.5|11010.7|11011.3|11008.5|11015.9|11013.1|11010.4|11007.6|130
1655823820000|2022-06-21 15:03:40|11011.8|11009|11014.3|11011.5|11016.3|11013.5|11009.8|11007|129
1655823830000|2022-06-21 15:03:50|11014.8|11012|11013.8|11011|11015.3|11012.5|11012.3|11009.5|27
1655823840000|2022-06-21 15:04:00|11013.3|11010.5|11008.8|11006|11015.2|11012.4|11006.8|11004|122
1655823850000|2022-06-21 15:04:10|11008.3|11005.5|11010.8|11008|11010.8|11008|11006.3|11003.5|59
1655823860000|2022-06-21 15:04:20|11011.8|11009|11008.3|11005.5|11012.3|11009.5|11006.5|11003.7|65
1655823870000|2022-06-21 15:04:30|11008.7|11005.9|11011|11008.2|11012.3|11009.5|11007.3|11004.5|62
1655823880000|2022-06-21 15:04:40|11011.2|11008.4|11012.8|11010|11015.3|11012.5|11011.2|11008.4|43
1655823890000|2022-06-21 15:04:50|11013.3|11010.5|11009.8|11007|11015|11012.2|11009.3|11006.5|42
1655823900000|2022-06-21 15:05:00|11010.8|11008|11012.3|11009.5|11012.3|11009.5|11008.5|11005.7|44
1655823910000|2022-06-21 15:05:10|11011.9|11009.1|11012.9|11010.1|11012.9|11010.1|11009.4|11006.6|46
1655823920000|2022-06-21 15:05:20|11012|11009.2|11014.7|11011.9|11016.7|11013.9|11011.8|11009|61
1655823930000|2022-06-21 15:05:30|11014.8|11012|11012.8|11010|11015.2|11012.4|11011.8|11009|23
1655823940000|2022-06-21 15:05:40|11013.2|11010.4|11010.9|11008.1|11013.2|11010.4|11007.3|11004.5|43
1655823950000|2022-06-21 15:05:50|11009.9|11007.1|11014.4|11011.6|11017.7|11014.9|11009|11006.2|72
1655823960000|2022-06-21 15:06:00|11013.9|11011.1|11015.8|11013|11018.2|11015.4|11012.8|11010|60
1655823970000|2022-06-21 15:06:10|11014.4|11011.6|11008.3|11005.5|11014.4|11011.6|11007.8|11005|62
1655823980000|2022-06-21 15:06:20|11008.8|11006|11002.3|10999.5|11011.2|11008.4|11001|10998.2|183
1655823990000|2022-06-21 15:06:30|11001|10998.2|11001.9|10999.1|11005.3|11002.5|11001|10998.2|89
1655824000000|2022-06-21 15:06:40|11002.3|10999.5|10989.9|10987.1|11002.3|10999.5|10989.8|10987|453
1655824010000|2022-06-21 15:06:50|10989.8|10987|10985.9|10983.1|10991.3|10988.5|10984.8|10982|210
1655824020000|2022-06-21 15:07:00|10985.8|10983|10985.8|10983|10986.3|10983.5|10981.9|10979.1|159
1655824030000|2022-06-21 15:07:10|10986.8|10984|10991.3|10988.5|10991.3|10988.5|10985.3|10982.5|88
1655824040000|2022-06-21 15:07:20|10991.7|10988.9|10995.3|10992.5|10995.7|10992.9|10988.9|10986.1|64
1655824050000|2022-06-21 15:07:30|10995.7|10992.9|10992.8|10990|10997.3|10994.5|10992.8|10990|107
1655824060000|2022-06-21 15:07:40|10993.2|10990.4|10989.8|10987|10993.3|10990.5|10988.3|10985.5|94
1655824070000|2022-06-21 15:07:50|10988.9|10986.1|10990.8|10988|10990.8|10988|10987.3|10984.5|86
1655824080000|2022-06-21 15:08:00|10990.3|10987.5|10983.4|10980.6|10990.3|10987.5|10979.3|10976.5|156
1655824090000|2022-06-21 15:08:10|10983.7|10980.9|10986.4|10983.6|10987.8|10985|10983.3|10980.5|47
1655824100000|2022-06-21 15:08:20|10986.7|10983.9|10984.7|10981.9|10986.8|10984|10983.3|10980.5|68
1655824110000|2022-06-21 15:08:30|10985.6|10982.8|10983.9|10981.1|10986.3|10983.5|10982.3|10979.5|23
1655824120000|2022-06-21 15:08:40|10983.4|10980.6|10981.3|10978.5|10986.7|10983.9|10981.3|10978.5|32
1655824130000|2022-06-21 15:08:50|10981.4|10978.6|10982.3|10979.5|10983.7|10980.9|10981.4|10978.6|59
1655824140000|2022-06-21 15:09:00|10982.7|10979.9|10982.8|10980|10984.2|10981.4|10981.9|10979|41
1655824150000|2022-06-21 15:09:10|10981.9|10979.1|10983.3|10980.5|10984.3|10981.5|10981.4|10978.6|34
1655824160000|2022-06-21 15:09:20|10982.9|10980.1|10986.9|10984.1|10989.1|10986.3|10982.9|10980.1|35
1655824170000|2022-06-21 15:09:30|10987.3|10984.5|10985|10982.2|10989.3|10986.5|10984.4|10981.6|61
1655824180000|2022-06-21 15:09:40|10985.4|10982.6|10983.9|10981.1|10985.9|10983.1|10983.4|10980.6|29
1655824190000|2022-06-21 15:09:50|10983.4|10980.6|10982.4|10979.6|10984.4|10981.6|10981.4|10978.6|61
1655824200000|2022-06-21 15:10:00|10982.9|10980.1|10986|10983.2|10988.4|10985.6|10982.4|10979.6|74
1655824210000|2022-06-21 15:10:10|10986.4|10983.6|10985.9|10983.1|10986.9|10984.1|10984.4|10981.6|29
1655824220000|2022-06-21 15:10:20|10985|10982.2|10970.1|10967.3|10985|10982.2|10967.6|10964.8|319
1655824230000|2022-06-21 15:10:30|10970.6|10967.8|10976.1|10973.3|10976.6|10973.8|10969.6|10966.8|84
1655824240000|2022-06-21 15:10:40|10976.6|10973.8|10980.1|10977.3|10981.5|10978.7|10976.6|10973.8|83
1655824250000|2022-06-21 15:10:50|10979.6|10976.8|10982|10979.2|10982.6|10979.8|10978|10975.2|56
1655824260000|2022-06-21 15:11:00|10982.1|10979.3|10977.7|10974.9|10982.6|10979.8|10974.4|10971.6|75
1655824270000|2022-06-21 15:11:10|10978.7|10975.9|10980.1|10977.3|10981.1|10978.3|10978.1|10975.3|38
1655824280000|2022-06-21 15:11:20|10980.9|10978.1|10978.1|10975.3|10981.6|10978.8|10976.6|10973.8|35
1655824290000|2022-06-21 15:11:30|10978.5|10975.7|10977.1|10974.3|10978.5|10975.7|10975.6|10972.8|43
1655824300000|2022-06-21 15:11:40|10976.6|10973.8|10983.5|10980.7|10984|10981.2|10976.5|10973.7|147
1655824310000|2022-06-21 15:11:50|10982.6|10979.8|10979.1|10976.3|10984.6|10981.8|10978.6|10975.8|61
1655824320000|2022-06-21 15:12:00|10978.2|10975.4|10980.1|10977.3|10980.1|10977.3|10974|10971.2|41
1655824330000|2022-06-21 15:12:10|10978.8|10976|10975|10972.2|10979.6|10976.8|10972.6|10969.8|70
1655824340000|2022-06-21 15:12:20|10975.1|10972.3|10974.1|10971.3|10976.6|10973.8|10973.6|10970.8|46
1655824350000|2022-06-21 15:12:30|10974.5|10971.7|10971.1|10968.3|10974.5|10971.7|10968.6|10965.8|185
1655824360000|2022-06-21 15:12:40|10970.1|10967.3|10967.6|10964.8|10970.1|10967.3|10966.6|10963.8|98
1655824370000|2022-06-21 15:12:50|10967.1|10964.3|10971.1|10968.3|10972.6|10969.8|10967.1|10964.3|25
1655824380000|2022-06-21 15:13:00|10970.6|10967.8|10974.1|10971.3|10976.9|10974.1|10969.1|10966.2|31
1655824390000|2022-06-21 15:13:10|10974.6|10971.8|10971.6|10968.8|10974.6|10971.8|10971.6|10968.8|20
1655824400000|2022-06-21 15:13:20|10972.1|10969.3|10969|10966.2|10973.4|10970.6|10966.6|10963.8|59
1655824410000|2022-06-21 15:13:30|10969.4|10966.6|10974.1|10971.3|10975|10972.2|10967.6|10964.8|38
1655824420000|2022-06-21 15:13:40|10973.9|10971.1|10976.4|10973.6|10978.4|10975.6|10972.6|10969.8|89
1655824430000|2022-06-21 15:13:50|10976|10973.2|10979.9|10977.1|10981.8|10979|10974.9|10972.1|49
1655824440000|2022-06-21 15:14:00|10980.4|10977.6|10992.3|10989.5|10992.3|10989.5|10979.4|10976.6|181
1655824450000|2022-06-21 15:14:10|10992.7|10989.9|10991.1|10988.3|10995.5|10992.7|10990.1|10987.3|123
1655824460000|2022-06-21 15:14:20|10991.7|10988.9|10993.2|10990.4|10993.2|10990.4|10990.7|10987.9|37
1655824470000|2022-06-21 15:14:30|10992.8|10990|10984.3|10981.5|10995.2|10992.4|10984.3|10981.5|90
1655824480000|2022-06-21 15:14:40|10983.8|10981|10981.8|10979|10985.3|10982.5|10980.3|10977.5|38
1655824490000|2022-06-21 15:14:50|10982.3|10979.5|10984.4|10981.6|10986.7|10983.9|10982.3|10979.5|52
1655824500000|2022-06-21 15:15:00|10984.3|10981.5|10982.3|10979.5|10984.8|10982|10980.8|10978|30
1655824510000|2022-06-21 15:15:10|10981.8|10979|10983.8|10981|10984.3|10981.5|10981.3|10978.5|20
1655824520000|2022-06-21 15:15:20|10984.3|10981.5|10983.3|10980.5|10986.8|10984|10982.3|10979.5|31
1655824530000|2022-06-21 15:15:30|10983.8|10981|10977.8|10975|10983.8|10981|10975.9|10973.1|65
1655824540000|2022-06-21 15:15:40|10978.3|10975.5|10979.8|10977|10981.3|10978.5|10977.4|10974.6|23
1655824550000|2022-06-21 15:15:50|10979.4|10976.6|10981.7|10978.9|10982.3|10979.5|10979.3|10976.5|18
1655824560000|2022-06-21 15:16:00|10980.3|10977.5|10981.3|10978.5|10981.7|10978.9|10979.3|10976.5|33
1655824570000|2022-06-21 15:16:10|10980.8|10978|10970.5|10967.7|10980.8|10978|10970.4|10967.6|87
1655824580000|2022-06-21 15:16:20|10971|10968.2|10971.5|10968.7|10973.9|10971.1|10970.5|10967.7|43
1655824590000|2022-06-21 15:16:30|10971|10968.2|10970.6|10967.8|10972|10969.2|10966|10963.2|79
1655824600000|2022-06-21 15:16:40|10970.5|10967.7|10972.9|10970.1|10973.9|10971.1|10966.5|10963.7|32
1655824610000|2022-06-21 15:16:50|10972|10969.2|10967.4|10964.6|10972|10969.2|10966.9|10964.1|17
1655824620000|2022-06-21 15:17:00|10967|10964.2|10959|10956.2|10967|10964.2|10958.5|10955.7|104
1655824630000|2022-06-21 15:17:10|10958.6|10955.8|10954.1|10951.3|10958.6|10955.8|10952|10949.2|144
1655824640000|2022-06-21 15:17:20|10953.7|10950.9|10956.5|10953.7|10957.5|10954.7|10951.8|10949|59
1655824650000|2022-06-21 15:17:30|10956.1|10953.3|10950|10947.2|10958|10955.2|10948.5|10945.7|554
1655824660000|2022-06-21 15:17:40|10949.9|10947.1|10951.4|10948.6|10952|10949.2|10947.5|10944.7|151
1655824670000|2022-06-21 15:17:50|10951.5|10948.7|10959.3|10956.5|10959.3|10956.5|10951|10948.2|137
1655824680000|2022-06-21 15:18:00|10958.3|10955.5|10956.7|10953.9|10962.3|10959.5|10953.5|10950.7|213
1655824690000|2022-06-21 15:18:10|10956.4|10953.6|10960.3|10957.5|10961.2|10958.4|10955.3|10952.5|64
1655824700000|2022-06-21 15:18:20|10961.2|10958.4|10962.3|10959.5|10962.3|10959.5|10959.3|10956.5|57
1655824710000|2022-06-21 15:18:30|10960.8|10958|10957.8|10955|10961.3|10958.5|10957.8|10955|42
1655824720000|2022-06-21 15:18:40|10957.4|10954.6|10958.3|10955.5|10959.3|10956.5|10953.3|10950.5|75
1655824730000|2022-06-21 15:18:50|10957.4|10954.6|10954.4|10951.6|10958.3|10955.5|10953.9|10951.1|29
1655824740000|2022-06-21 15:19:00|10954.9|10952.1|10957.3|10954.5|10959.7|10956.9|10954.8|10952|58
1655824750000|2022-06-21 15:19:10|10957.8|10955|10961.3|10958.5|10962.8|10960|10956.8|10954|65
1655824760000|2022-06-21 15:19:20|10960.8|10958|10963.3|10960.5|10963.8|10961|10960.8|10958|75
1655824770000|2022-06-21 15:19:30|10962.8|10960|10965.3|10962.5|10968.3|10965.5|10962.8|10960|64
1655824780000|2022-06-21 15:19:40|10965.8|10963|10964.3|10961.5|10966.7|10963.9|10962.8|10960|33
1655824790000|2022-06-21 15:19:50|10963.8|10961|10958.3|10955.5|10964.8|10962|10957.8|10955|49
1655824800000|2022-06-21 15:20:00|10958.4|10955.6|10957.7|10954.9|10959.3|10956.5|10953.4|10950.6|88
1655824810000|2022-06-21 15:20:10|10957.8|10955|10961.3|10958.5|10961.3|10958.5|10956.8|10954|73
1655824820000|2022-06-21 15:20:20|10960.9|10958.1|10954.3|10951.5|10962.2|10959.4|10954.3|10951.5|41
1655824830000|2022-06-21 15:20:30|10953.8|10951|10957.8|10955|10958.2|10955.4|10952.9|10950.1|50
1655824840000|2022-06-21 15:20:40|10958.2|10955.4|10953.8|10951|10958.2|10955.4|10953.8|10951|59
1655824850000|2022-06-21 15:20:50|10953.4|10950.6|10957.4|10954.6|10958.6|10955.8|10953.4|10950.6|49
1655824860000|2022-06-21 15:21:00|10957.3|10954.5|10953.8|10951|10958.8|10956|10953.8|10951|29
1655824870000|2022-06-21 15:21:10|10953|10950.2|10952.3|10949.5|10954.8|10952|10950.8|10948|40
1655824880000|2022-06-21 15:21:20|10951.5|10948.7|10955.8|10953|10956.3|10953.5|10950.4|10947.6|36
1655824890000|2022-06-21 15:21:30|10955.4|10952.6|10955.8|10953|10958.2|10955.4|10954.8|10952|22
1655824900000|2022-06-21 15:21:40|10956.3|10953.5|10953.4|10950.6|10956.3|10953.5|10953.3|10950.5|26
1655824910000|2022-06-21 15:21:50|10952.3|10949.5|10948.7|10945.9|10952.3|10949.5|10947.4|10944.6|69
1655824920000|2022-06-21 15:22:00|10948.8|10946|10949.3|10946.5|10951.2|10948.4|10947.8|10945|34
1655824930000|2022-06-21 15:22:10|10949.8|10947|10949.8|10947|10953.2|10950.4|10949.4|10946.6|46
1655824940000|2022-06-21 15:22:20|10950.7|10947.9|10952.3|10949.5|10953.5|10950.7|10946.9|10944.1|45
1655824950000|2022-06-21 15:22:30|10951.8|10949|10954.3|10951.5|10954.3|10951.5|10949.8|10947|78
1655824960000|2022-06-21 15:22:40|10954.8|10952|10954.3|10951.5|10955.2|10952.4|10953.8|10951|18
1655824970000|2022-06-21 15:22:50|10953.8|10951|10960.1|10957.3|10960.7|10957.9|10952.8|10950|571
1655824980000|2022-06-21 15:23:00|10960.5|10957.7|10960.5|10957.7|10967.6|10964.8|10955.5|10952.7|231
1655824990000|2022-06-21 15:23:10|10960.9|10958.1|10960|10957.2|10962.9|10960.1|10959|10956.2|29
1655825000000|2022-06-21 15:23:20|10959.5|10956.7|10953.2|10950.4|10959.5|10956.7|10953.2|10950.4|40
1655825010000|2022-06-21 15:23:30|10953.6|10950.8|10956.5|10953.7|10957|10954.2|10953.6|10950.8|18
1655825020000|2022-06-21 15:23:40|10955.6|10952.8|10957.1|10954.3|10958.9|10956.1|10953.5|10950.7|42
1655825030000|2022-06-21 15:23:50|10957|10954.2|10959|10956.2|10960.5|10957.7|10956.5|10953.7|24
1655825040000|2022-06-21 15:24:00|10960.5|10957.7|10958.4|10955.6|10963.9|10961.1|10958.4|10955.6|60
1655825050000|2022-06-21 15:24:10|10957.1|10954.3|10956.5|10953.7|10958.9|10956|10954|10951.2|104
1655825060000|2022-06-21 15:24:20|10955.7|10952.9|10961.9|10959.1|10962|10959.2|10955.7|10952.9|75
1655825070000|2022-06-21 15:24:30|10962|10959.2|10965.9|10963.1|10967.5|10964.7|10960.9|10958.1|166
1655825080000|2022-06-21 15:24:40|10966.9|10964.1|10971.9|10969.1|10973.9|10971.1|10966|10963.2|119
1655825090000|2022-06-21 15:24:50|10971|10968.2|10964.5|10961.7|10971.1|10968.3|10964.5|10961.7|144
1655825100000|2022-06-21 15:25:00|10964.4|10961.6|10962.5|10959.7|10966.8|10963.2|10962.5|10958.8|99
1655825110000|2022-06-21 15:25:10|10961.7|10958.9|10957.1|10954.3|10963|10960.2|10957.1|10954.3|46
1655825120000|2022-06-21 15:25:20|10956.6|10953.8|10955|10952.2|10956.6|10953.8|10949.9|10947.1|129
1655825130000|2022-06-21 15:25:30|10954|10951.2|10963|10960.2|10963|10960.2|10951.5|10948.7|79
1655825140000|2022-06-21 15:25:40|10963.5|10960.7|10957|10954.2|10964|10961.2|10954|10951.2|70
1655825150000|2022-06-21 15:25:50|10957.4|10954.6|10957|10954.2|10958.5|10955.7|10953|10950.2|51
1655825160000|2022-06-21 15:26:00|10957.4|10954.6|10965.4|10962.6|10966.9|10964.1|10957.4|10954.6|223
1655825170000|2022-06-21 15:26:10|10964.9|10962.1|10963.9|10961.1|10965.4|10962.6|10958.9|10956.1|30
1655825180000|2022-06-21 15:26:20|10963.4|10960.6|10963.4|10960.6|10964.9|10962.1|10960.9|10958.1|22
1655825190000|2022-06-21 15:26:30|10962.9|10960.1|10964.7|10961.9|10968.7|10965.9|10961|10958.2|115
1655825200000|2022-06-21 15:26:40|10964.2|10961.4|10965.7|10962.9|10966.2|10963.4|10963.7|10960.9|43
1655825210000|2022-06-21 15:26:50|10964.7|10961.9|10958.7|10955.9|10965.7|10962.8|10958.2|10955.4|85
1655825220000|2022-06-21 15:27:00|10959.1|10956.3|10956.7|10953.9|10959.7|10956.9|10954.7|10951.9|64
1655825230000|2022-06-21 15:27:10|10956.2|10953.4|10958.7|10955.9|10961.1|10958.3|10954.7|10950.9|92
1655825240000|2022-06-21 15:27:20|10958.3|10955.5|10953.2|10950.4|10960.2|10957.4|10953.2|10950.4|77
1655825250000|2022-06-21 15:27:30|10952.3|10949.5|10948.7|10945.9|10953.1|10950.3|10948.2|10945.4|72
1655825260000|2022-06-21 15:27:40|10948.8|10946|10940.7|10937.9|10949.1|10946.3|10939.2|10936.4|311
1655825270000|2022-06-21 15:27:50|10941.2|10938.4|10946.7|10943.9|10950.7|10947.9|10938.8|10936|135
1655825280000|2022-06-21 15:28:00|10947.3|10944.5|10947.7|10944.9|10954.4|10951.6|10945.3|10942.5|106
1655825290000|2022-06-21 15:28:10|10947.3|10944.5|10945.7|10942.9|10947.3|10944.5|10944.3|10941.5|37
1655825300000|2022-06-21 15:28:20|10946.2|10943.4|10944.2|10941.4|10948.7|10945.9|10944.2|10941.4|38
1655825310000|2022-06-21 15:28:30|10944.6|10941.8|10938.7|10935.9|10945.8|10942.4|10938.7|10935.9|90
1655825320000|2022-06-21 15:28:40|10936.6|10933.8|10929.7|10926.9|10938.1|10935.3|10926.1|10923.3|309
1655825330000|2022-06-21 15:28:50|10929.3|10926.5|10936.7|10933.9|10939.2|10936.4|10928.7|10925.9|115
1655825340000|2022-06-21 15:29:00|10936.2|10933.4|10937.7|10933.7|10940.6|10937.8|10930.8|10928|100
1655825350000|2022-06-21 15:29:10|10937.6|10934.8|10938.5|10935.7|10939.5|10936.7|10931.8|10929|145
1655825360000|2022-06-21 15:29:20|10938.1|10935.3|10936.5|10933.7|10940.5|10937.7|10935.1|10932.3|119
1655825370000|2022-06-21 15:29:30|10935.5|10932.7|10932|10929.2|10936.5|10933.7|10928|10925.2|165
1655825380000|2022-06-21 15:29:40|10932.5|10929.7|10930.5|10927.7|10935.5|10932.7|10928.1|10925.3|136
1655825390000|2022-06-21 15:29:50|10928.3|10925.5|10904.8|10902|10928.3|10925.5|10903.8|10901|432
1655825400000|2022-06-21 15:30:00|10904.3|10901.5|10922.5|10919.7|10926.4|10922.4|10904.2|10901.4|229
1655825410000|2022-06-21 15:30:10|10923.5|10920.7|10931|10928.2|10932.5|10929.7|10923.1|10920.3|131
1655825420000|2022-06-21 15:30:20|10930.6|10927.8|10933.6|10930.8|10936|10933.2|10930.5|10927.7|104
1655825430000|2022-06-21 15:30:30|10933.5|10930.7|10935.5|10932.7|10935.5|10932.7|10929.6|10926.8|121
1655825440000|2022-06-21 15:30:40|10936.9|10934.1|10924.5|10921.7|10941.6|10938.8|10923.5|10920.7|121
1655825450000|2022-06-21 15:30:50|10923.7|10920.9|10933.5|10930.7|10935.8|10933|10922.5|10919.7|135
1655825460000|2022-06-21 15:31:00|10932.5|10929.7|10925.8|10923|10933.9|10931.1|10922.7|10919.9|211
1655825470000|2022-06-21 15:31:10|10925.3|10922.5|10916.7|10913.9|10928.2|10925.4|10916.7|10913.9|98
1655825480000|2022-06-21 15:31:20|10917.1|10914.3|10918.7|10915.9|10922.2|10919.4|10916.7|10913.9|101
1655825490000|2022-06-21 15:31:30|10918.2|10915.4|10919.7|10916.9|10920.2|10917.4|10916.2|10913.4|48
1655825500000|2022-06-21 15:31:40|10918.7|10915.9|10920.7|10917.9|10922.2|10919.4|10917.2|10914.4|61
1655825510000|2022-06-21 15:31:50|10921.1|10918.3|10913.2|10910.4|10921.7|10918.9|10912.7|10909.9|164
1655825520000|2022-06-21 15:32:00|10913.7|10910.9|10926.7|10923.9|10926.7|10923.9|10913.2|10910.4|96
1655825530000|2022-06-21 15:32:10|10926.6|10918.6|10924.7|10921.9|10926.6|10923.2|10920.2|10917.4|134
1655825540000|2022-06-21 15:32:20|10924.3|10921.5|10932.7|10929.9|10933.9|10931.1|10923.7|10920.9|72
1655825550000|2022-06-21 15:32:30|10933.2|10930.4|10926.7|10923.9|10936.6|10933.8|10926.7|10923.9|52
1655825560000|2022-06-21 15:32:40|10926.2|10923.4|10927.2|10924.4|10929.1|10926.3|10924.7|10921.9|90
1655825570000|2022-06-21 15:32:50|10926.8|10924|10925.7|10922.9|10927.7|10924.9|10924.8|10922|44
1655825580000|2022-06-21 15:33:00|10926.2|10923.4|10921.7|10918.9|10928.6|10925.8|10920.6|10917.8|106
1655825590000|2022-06-21 15:33:10|10921.8|10917.8|10919.2|10916.4|10924.2|10921.4|10918.7|10915.9|76
1655825600000|2022-06-21 15:33:20|10919.7|10916.9|10913.7|10910.9|10919.7|10916.9|10913.2|10910.4|102
1655825610000|2022-06-21 15:33:30|10913.3|10910.5|10910.2|10907.4|10916.6|10913.8|10909.1|10905.9|102
1655825620000|2022-06-21 15:33:40|10909.7|10906.9|10895.3|10892.5|10910.2|10907.4|10895.3|10892.5|305
1655825630000|2022-06-21 15:33:50|10895.8|10893|10897.9|10895.1|10900.8|10898|10894.9|10892.1|180
1655825640000|2022-06-21 15:34:00|10898.9|10896.1|10904.7|10901.9|10904.7|10901.9|10890.9|10888.1|116
1655825650000|2022-06-21 15:34:10|10905.8|10903|10901.3|10898.5|10906.3|10903.5|10898.8|10896|145
1655825660000|2022-06-21 15:34:20|10902.8|10900|10895|10892.2|10905.3|10902.5|10894.3|10891.5|134
1655825670000|2022-06-21 15:34:30|10895.5|10892.7|10892.5|10889.7|10896.5|10893.7|10890.7|10887.9|133
1655825680000|2022-06-21 15:34:40|10892.4|10889.6|10891.5|10888.7|10894.5|10891.7|10886.5|10883.7|155
1655825690000|2022-06-21 15:34:50|10890.5|10887.7|10886.5|10883.7|10890.5|10887.7|10884.6|10881.8|116
1655825700000|2022-06-21 15:35:00|10886|10883.2|10883|10880.2|10886.5|10883.7|10880.5|10877.7|174
1655825710000|2022-06-21 15:35:10|10884.2|10881.4|10881|10878.2|10884.2|10881.4|10879|10876.2|90
1655825720000|2022-06-21 15:35:20|10881.8|10879|10892.5|10889.7|10893.5|10890.7|10878|10875.2|179
1655825730000|2022-06-21 15:35:30|10892|10889.2|10888|10885.2|10895.5|10892.7|10886|10883.2|289
1655825740000|2022-06-21 15:35:40|10888.4|10885.6|10897.5|10894.7|10898.5|10895.7|10888.4|10885.6|116
1655825750000|2022-06-21 15:35:50|10897|10894.2|10902|10899.2|10907.5|10904.7|10895.6|10892.8|514
1655825760000|2022-06-21 15:36:00|10901.1|10898.3|10895.5|10892.7|10902|10899.2|10893|10890.2|59
1655825770000|2022-06-21 15:36:10|10895|10892.2|10894|10891.2|10897.4|10894.6|10892.5|10889.7|61
1655825780000|2022-06-21 15:36:20|10893|10890.2|10893|10890.2|10896.4|10893.6|10890.5|10887.7|38
1655825790000|2022-06-21 15:36:30|10892.5|10889.7|10888.5|10885.7|10893|10890.2|10886.5|10883.7|73
1655825800000|2022-06-21 15:36:40|10887|10884.2|10882|10879.2|10888.4|10885.6|10879.1|10876.3|122
1655825810000|2022-06-21 15:36:50|10881.5|10878.7|10887|10884.2|10888|10885.2|10880.5|10877.7|63
1655825820000|2022-06-21 15:37:00|10886|10883.2|10887|10884.2|10888.4|10885.6|10880|10877.2|64
1655825830000|2022-06-21 15:37:10|10887.4|10884.6|10892|10889.2|10893.4|10890.6|10886|10883.2|167
1655825840000|2022-06-21 15:37:20|10892.4|10889.6|10884.9|10882.1|10892.5|10889.7|10884.9|10882.1|57
1655825850000|2022-06-21 15:37:30|10885.9|10883.1|10881.4|10878.6|10887.3|10884.5|10880.5|10877.7|45
1655825860000|2022-06-21 15:37:40|10880.2|10877.4|10888.4|10885.6|10888.4|10885.6|10876.9|10874.1|80
1655825870000|2022-06-21 15:37:50|10888.9|10886.1|10882.4|10879.6|10888.9|10886.1|10880.9|10878.1|88
1655825880000|2022-06-21 15:38:00|10882|10879.2|10880.4|10877.6|10884.4|10881.6|10879.9|10877.1|57
1655825890000|2022-06-21 15:38:10|10880|10877.2|10883|10880.2|10887.4|10884.6|10879.4|10876.6|115
1655825900000|2022-06-21 15:38:20|10882.4|10879.6|10892.8|10890|10894.3|10891.5|10881.5|10878.7|168
1655825910000|2022-06-21 15:38:30|10891.8|10889|10897.3|10894.5|10897.8|10895|10891.3|10888.5|31
1655825920000|2022-06-21 15:38:40|10896.9|10894.1|10893.2|10890.4|10897.8|10895|10886.7|10883.9|67
1655825930000|2022-06-21 15:38:50|10893.8|10891|10888.8|10886|10893.8|10891|10888.8|10886|92
1655825940000|2022-06-21 15:39:00|10889.2|10886.4|10888.8|10886|10889.8|10887|10886.3|10883.5|30
1655825950000|2022-06-21 15:39:10|10888.4|10885.6|10887.3|10884.5|10890.3|10887.5|10887.3|10884.5|19
1655825960000|2022-06-21 15:39:20|10887.7|10884.9|10885.9|10883.1|10888.7|10885.9|10882.4|10879.6|42
1655825970000|2022-06-21 15:39:30|10885.4|10882.6|10887.9|10885.1|10889.4|10886.6|10884.9|10882.1|70
1655825980000|2022-06-21 15:39:40|10888.4|10885.6|10886.9|10884.1|10888.4|10885.6|10884.9|10882.1|48
1655825990000|2022-06-21 15:39:50|10887|10884.2|10888.9|10886.1|10889.4|10886.6|10886.9|10884|42
1655826000000|2022-06-21 15:40:00|10889.4|10886.6|10891.3|10888.5|10896.8|10894|10888.9|10886.1|78
1655826010000|2022-06-21 15:40:10|10889.9|10887.1|10892.4|10889.6|10892.9|10890.1|10889.9|10887.1|32
1655826020000|2022-06-21 15:40:20|10891.5|10888.7|10892.4|10889.6|10896.8|10894|10891.3|10888.5|38
1655826030000|2022-06-21 15:40:30|10892.9|10890.1|10892.8|10890|10894.8|10892|10887.9|10885.1|55
1655826040000|2022-06-21 15:40:40|10892.7|10889.9|10895.3|10892.5|10895.8|10893|10889.5|10886.1|90
1655826050000|2022-06-21 15:40:50|10896.7|10893.9|10900.7|10897.9|10903.2|10900.4|10893.4|10890.6|105
1655826060000|2022-06-21 15:41:00|10900.8|10898|10908.3|10905.5|10911.1|10908.3|10900.7|10897.9|147
1655826070000|2022-06-21 15:41:10|10908.8|10906|10908.9|10906.1|10909.7|10906.9|10907.3|10904.5|63
1655826080000|2022-06-21 15:41:20|10907.9|10905.1|10910.6|10907.8|10915.1|10912.3|10907.9|10905.1|138
1655826090000|2022-06-21 15:41:30|10910.2|10907.4|10910.1|10907.3|10916.6|10913.8|10910.1|10907.3|44
1655826100000|2022-06-21 15:41:40|10910.6|10907.8|10903.7|10900.9|10910.6|10907.8|10903.2|10900.4|44
1655826110000|2022-06-21 15:41:50|10904.1|10901.3|10904.7|10901.9|10906.6|10903.8|10901.2|10898.4|93
1655826120000|2022-06-21 15:42:00|10905.1|10902.3|10907.1|10904.3|10909.2|10906.4|10904.6|10901.8|65
1655826130000|2022-06-21 15:42:10|10908|10905.2|10908.2|10905.4|10911.4|10908.6|10905.1|10902.3|183
1655826140000|2022-06-21 15:42:20|10908.1|10905.3|10906.6|10903.8|10910.1|10907.3|10905.6|10902.8|50
1655826150000|2022-06-21 15:42:30|10905.7|10902.9|10908.6|10905.8|10908.6|10905.8|10904.6|10901.8|30
1655826160000|2022-06-21 15:42:40|10909.1|10906.3|10908.1|10905.3|10909.6|10906.8|10907.6|10904.8|7
1655826170000|2022-06-21 15:42:50|10907.6|10904.8|10905.6|10902.8|10908.1|10905.3|10903.1|10900.3|26
1655826180000|2022-06-21 15:43:00|10906.1|10903.3|10906.1|10903.3|10906.1|10903.3|10900.3|10897.5|54
1655826190000|2022-06-21 15:43:10|10906.6|10903.8|10898.8|10896|10906.6|10903.8|10896.8|10894|101
1655826200000|2022-06-21 15:43:20|10898.3|10895.5|10887.8|10885|10898.9|10896|10887.8|10885|60
1655826210000|2022-06-21 15:43:30|10888.8|10886|10891.8|10889|10891.8|10889|10887.8|10885|33
1655826220000|2022-06-21 15:43:40|10891.3|10888.5|10889.8|10887|10891.8|10889|10889.3|10886.5|37
1655826230000|2022-06-21 15:43:50|10889.4|10886.6|10890.3|10887.5|10890.8|10888|10887.8|10885|33
1655826240000|2022-06-21 15:44:00|10890.7|10887.9|10890.3|10887.5|10894.8|10892|10890.3|10887.5|62
1655826250000|2022-06-21 15:44:10|10890.8|10888|10892.3|10889.5|10893.8|10891|10890.8|10888|26
1655826260000|2022-06-21 15:44:20|10892.7|10889.9|10893.8|10891|10894.8|10892|10891.9|10889.1|227
1655826270000|2022-06-21 15:44:30|10894.2|10891.4|10895.1|10892.3|10895.1|10892.3|10890.8|10888|51
1655826280000|2022-06-21 15:44:40|10895.3|10892.5|10895.8|10893|10899.9|10897|10895.3|10892.5|52
1655826290000|2022-06-21 15:44:50|10895.3|10892.5|10895.3|10892.5|10897.8|10895|10894.5|10891.7|10
1655826300000|2022-06-21 15:45:00|10895.7|10892.9|10894.3|10891.5|10896.8|10894|10892.7|10889.9|26
1655826310000|2022-06-21 15:45:10|10895.1|10892.3|10892.8|10890|10895.1|10892.3|10890.3|10887.5|34
1655826320000|2022-06-21 15:45:20|10891.9|10889.1|10893.3|10890.5|10894.3|10891.5|10890.3|10887.5|20
1655826330000|2022-06-21 15:45:30|10894.2|10891.4|10893.3|10890.5|10894.2|10891.4|10892.4|10889.6|15
1655826340000|2022-06-21 15:45:40|10892.4|10889.6|10893.8|10891|10895.3|10892.5|10891.8|10889|25
1655826350000|2022-06-21 15:45:50|10894.2|10891.4|10896.3|10893.5|10896.3|10893.5|10892.8|10890|16
1655826360000|2022-06-21 15:46:00|10895.8|10893|10895.3|10892.5|10895.8|10893|10893.3|10890.5|21
1655826370000|2022-06-21 15:46:10|10894.4|10891.6|10893.8|10891|10894.4|10891.6|10890.8|10888|17
1655826380000|2022-06-21 15:46:20|10892.9|10890.1|10892.8|10890|10893.8|10891|10891.8|10889|16
1655826390000|2022-06-21 15:46:30|10891.3|10888.5|10889.8|10887|10893.3|10890.5|10889.8|10887|118
1655826400000|2022-06-21 15:46:40|10889.3|10886.5|10891.8|10889|10892.3|10889.5|10888.8|10886|16
1655826410000|2022-06-21 15:46:50|10891.4|10888.6|10891.3|10888.5|10892.3|10889.5|10889.8|10887|21
1655826420000|2022-06-21 15:47:00|10890.8|10888|10892.3|10889.5|10892.3|10889.5|10889.3|10886.5|28
1655826430000|2022-06-21 15:47:10|10891.3|10888.5|10893.8|10891|10894.3|10891.5|10890.8|10888|35
1655826440000|2022-06-21 15:47:20|10894.3|10891.5|10883.9|10881.1|10895.1|10892.3|10882.4|10879.6|159
1655826450000|2022-06-21 15:47:30|10883.5|10880.7|10865|10862.2|10883.5|10880.7|10854.5|10851.7|752
1655826460000|2022-06-21 15:47:40|10865.4|10862.6|10858.5|10855.7|10865.4|10862.6|10858.4|10855.6|91
1655826470000|2022-06-21 15:47:50|10858.4|10855.6|10866.9|10864.1|10867.4|10864.6|10858.4|10855.6|97
1655826480000|2022-06-21 15:48:00|10866.5|10863.7|10868.9|10866.1|10870.8|10868|10866.4|10863.6|96
1655826490000|2022-06-21 15:48:10|10867.9|10865.1|10862.4|10859.6|10867.9|10865.1|10861|10858.2|52
1655826500000|2022-06-21 15:48:20|10862.8|10860|10863.9|10861.1|10865.8|10863|10862.5|10859.7|29
1655826510000|2022-06-21 15:48:30|10863.4|10860.6|10859.9|10857.1|10864.4|10861.6|10858.9|10856.1|91
1655826520000|2022-06-21 15:48:40|10859|10856.2|10860.9|10858.1|10861.4|10858.6|10858.4|10855.6|73
1655826530000|2022-06-21 15:48:50|10861.3|10858.5|10875.2|10872.4|10875.2|10872.4|10861|10858.2|157
1655826540000|2022-06-21 15:49:00|10875.7|10872.9|10877.2|10874.4|10880.2|10877.4|10874.2|10871.4|71
1655826550000|2022-06-21 15:49:10|10877.7|10874.9|10875.7|10872.9|10877.8|10875|10875.2|10872.4|32
1655826560000|2022-06-21 15:49:20|10875.8|10873|10874.2|10871.4|10876.7|10873.9|10872.2|10869.4|29
1655826570000|2022-06-21 15:49:30|10873.7|10870.9|10875.4|10872.6|10876.4|10873.6|10869.4|10866.6|62
1655826580000|2022-06-21 15:49:40|10875.9|10873.1|10878.7|10875.9|10880.3|10877.5|10875.9|10873.1|50
1655826590000|2022-06-21 15:49:50|10879.2|10876.4|10881.7|10878.9|10881.8|10879|10878.8|10876|45
1655826600000|2022-06-21 15:50:00|10881.3|10878.5|10885.7|10882.9|10885.7|10882.9|10881.3|10878.5|85
1655826610000|2022-06-21 15:50:10|10886.2|10883.4|10894|10891.2|10894|10891.2|10886.2|10883.4|61
1655826620000|2022-06-21 15:50:20|10894.1|10891.3|10896.6|10893.8|10900.1|10897.3|10894.1|10891.3|79
1655826630000|2022-06-21 15:50:30|10897.1|10894.3|10891.1|10888.3|10897.1|10894.3|10889.7|10886.9|79
1655826640000|2022-06-21 15:50:40|10891.6|10888.8|10886.7|10883.9|10891.6|10888.8|10885.7|10882.9|52
1655826650000|2022-06-21 15:50:50|10886.3|10883.5|10885.7|10882.9|10887.7|10884.9|10884.8|10882|12
1655826660000|2022-06-21 15:51:00|10885.8|10881.8|10883.2|10880.4|10886.2|10883.4|10883.2|10880.4|44
1655826670000|2022-06-21 15:51:10|10882.8|10880|10885.8|10883|10887.2|10884.4|10882.8|10880|36
1655826680000|2022-06-21 15:51:20|10885.2|10882.4|10887.7|10884.9|10888.1|10885.3|10883.8|10881|35
1655826690000|2022-06-21 15:51:30|10888.7|10885.9|10884.7|10881.9|10889.7|10886.9|10884.2|10881.4|20
1655826700000|2022-06-21 15:51:40|10885.2|10882.4|10885.7|10882.9|10887.7|10884.9|10884.2|10881.4|38
1655826710000|2022-06-21 15:51:50|10885.3|10882.5|10887.7|10884.9|10888.7|10885.9|10884.2|10881.4|38
1655826720000|2022-06-21 15:52:00|10888.2|10885.4|10888.2|10885.4|10889.7|10886.9|10887.2|10884.4|59
1655826730000|2022-06-21 15:52:10|10888.1|10885.3|10883.7|10880.9|10888.1|10885.3|10883.3|10880.5|79
1655826740000|2022-06-21 15:52:20|10883.8|10881|10883.8|10881|10884.7|10881.9|10883.3|10880.5|28
1655826750000|2022-06-21 15:52:30|10884.2|10881.4|10885.2|10882.4|10889.2|10886.4|10884.2|10881.4|28
1655826760000|2022-06-21 15:52:40|10885.7|10882.9|10887.7|10884.9|10889.2|10886.4|10885.7|10882.9|20
1655826770000|2022-06-21 15:52:50|10888.7|10885.9|10891.2|10888.4|10891.7|10888.9|10888.2|10885.4|22
1655826780000|2022-06-21 15:53:00|10890.8|10888|10885.2|10882.4|10890.8|10888|10884.7|10881.9|24
1655826790000|2022-06-21 15:53:10|10884.8|10882|10888.7|10885.9|10888.7|10885.9|10884.7|10881.9|27
1655826800000|2022-06-21 15:53:20|10887.9|10885.1|10891.7|10888.9|10893.2|10890.4|10887.7|10884.9|20
1655826810000|2022-06-21 15:53:30|10891.2|10888.4|10892.7|10889.9|10894.2|10891.4|10890.8|10888|30
1655826820000|2022-06-21 15:53:40|10893.8|10889.8|10896.7|10893.9|10900.1|10897.3|10892.2|10889.4|53
1655826830000|2022-06-21 15:53:50|10897.2|10894.4|10896.7|10893.9|10899.7|10896.9|10894.2|10891.4|36
1655826840000|2022-06-21 15:54:00|10897.7|10894.9|10894.7|10891.9|10897.7|10894.9|10894.7|10891.9|28
1655826850000|2022-06-21 15:54:10|10894.3|10891.5|10895.8|10893|10898.7|10895.9|10893.7|10890.9|38
1655826860000|2022-06-21 15:54:20|10896.2|10893.4|10899.1|10896.3|10899.1|10896.3|10894.2|10891.4|120
1655826870000|2022-06-21 15:54:30|10898.6|10895.8|10897.6|10894.8|10899.9|10897.1|10897.1|10894.3|8
1655826880000|2022-06-21 15:54:40|10897.1|10894.3|10894.6|10891.8|10897.1|10894.3|10892.6|10889.8|18
1655826890000|2022-06-21 15:54:50|10895.4|10892.6|10892.6|10889.8|10896|10893.2|10892.6|10889.8|43
1655826900000|2022-06-21 15:55:00|10892.7|10889.9|10895.6|10892.8|10898.1|10895.3|10892.7|10889.7|37
1655826910000|2022-06-21 15:55:10|10896.1|10893.3|10888.2|10885.4|10896.5|10893.7|10887.4|10884.6|54
1655826920000|2022-06-21 15:55:20|10889.2|10886.4|10886.8|10884|10889.7|10886.9|10884.2|10881.4|99
1655826930000|2022-06-21 15:55:30|10887.2|10884.4|10890.7|10887.9|10891.2|10888.4|10886.8|10884|30
1655826940000|2022-06-21 15:55:40|10891.2|10888.4|10897.6|10894.8|10897.6|10894.8|10891.2|10888.4|33
1655826950000|2022-06-21 15:55:50|10898.1|10895.3|10897.6|10894.8|10898.6|10895.8|10897.6|10894.8|5
1655826960000|2022-06-21 15:56:00|10898.1|10895.3|10896.6|10893.8|10898.5|10895.7|10894.6|10891.8|37
1655826970000|2022-06-21 15:56:10|10896.5|10893.7|10894.6|10891.8|10897.1|10894.3|10893.6|10890.8|33
1655826980000|2022-06-21 15:56:20|10894.1|10891.3|10895.6|10892.8|10896.6|10893.8|10892.1|10889.3|24
1655826990000|2022-06-21 15:56:30|10896|10893.2|10894.1|10891.3|10897.1|10894.3|10893.1|10890.3|12
1655827000000|2022-06-21 15:56:40|10893.6|10890.8|10895.6|10892.8|10895.6|10892.8|10891.1|10888.3|18
1655827010000|2022-06-21 15:56:50|10896|10893.2|10897.6|10894.8|10898.1|10895.3|10895.1|10892.3|17
1655827020000|2022-06-21 15:57:00|10897.1|10894.3|10895.6|10892.8|10899|10896.2|10895.6|10892.8|29
1655827030000|2022-06-21 15:57:10|10896.1|10893.3|10896.1|10893.3|10896.8|10894|10895.5|10892.7|17
1655827040000|2022-06-21 15:57:20|10895.6|10892.8|10890.6|10887.8|10895.6|10892.8|10890.1|10887.3|34
1655827050000|2022-06-21 15:57:30|10890.1|10887.3|10893.5|10890.7|10893.9|10891.1|10888.6|10885.8|34
1655827060000|2022-06-21 15:57:40|10893.6|10890.8|10888.6|10885.8|10893.6|10890.8|10886.6|10883.8|20
1655827070000|2022-06-21 15:57:50|10889.1|10886.3|10886.6|10883.8|10890.5|10887.7|10886.6|10883.8|28
1655827080000|2022-06-21 15:58:00|10887.5|10884.7|10885.6|10882.8|10888.1|10885.3|10885.1|10882.3|23
1655827090000|2022-06-21 15:58:10|10886.1|10883.3|10887.6|10884.8|10888.5|10885.7|10885.6|10882.8|62
1655827100000|2022-06-21 15:58:20|10888|10885.2|10891.6|10888.8|10892|10889.2|10887.2|10884.4|58
1655827110000|2022-06-21 15:58:30|10892|10889.2|10893.1|10890.3|10893.6|10890.8|10892|10889.2|14
1655827120000|2022-06-21 15:58:40|10893|10890.2|10891.6|10888.8|10893|10890.2|10889.1|10886.3|11
1655827130000|2022-06-21 15:58:50|10890.6|10887.8|10899.5|10896.7|10901.4|10898.6|10890.6|10887.8|113
1655827140000|2022-06-21 15:59:00|10899.9|10897.1|10901.6|10898.8|10901.9|10899.1|10899.1|10896.3|50
1655827150000|2022-06-21 15:59:10|10901.1|10898.3|10903.6|10900.8|10908.3|10905.3|10901.1|10898.3|170
1655827160000|2022-06-21 15:59:20|10904.5|10901.7|10902.6|10899.8|10906|10903.2|10901.6|10898.8|48
1655827170000|2022-06-21 15:59:30|10903|10900.2|10901.6|10898.8|10903.1|10900.3|10901.6|10898.8|22
1655827180000|2022-06-21 15:59:40|10902.1|10899.3|10906.1|10903.3|10909.1|10906.3|10901.6|10898.8|95
1655827190000|2022-06-21 15:59:50|10905.6|10902.8|10902.1|10899.3|10905.6|10902.8|10899.6|10896.8|59
1655827200000|2022-06-21 16:00:00|10901.6|10898.8|10900.5|10897.7|10901.6|10898.8|10897.6|10894.8|49
1655827210000|2022-06-21 16:00:10|10901|10898.2|10898|10895.2|10901.5|10898.7|10896.6|10893.8|23
1655827220000|2022-06-21 16:00:20|10897|10894.2|10895.6|10892.8|10898|10895.2|10894|10891.2|36
1655827230000|2022-06-21 16:00:30|10896|10893.2|10891.6|10888.8|10896|10893.2|10891|10888.2|70
1655827240000|2022-06-21 16:00:40|10890|10887.2|10893.5|10890.7|10893.5|10890.7|10890|10887.2|43
1655827250000|2022-06-21 16:00:50|10893.1|10890.3|10889.6|10886.8|10893.1|10890.3|10888|10885.2|58
1655827260000|2022-06-21 16:01:00|10888.5|10885.7|10889.1|10886.3|10890.6|10887.8|10888|10885.2|56
1655827270000|2022-06-21 16:01:10|10888.3|10885.5|10882.7|10879.9|10888.3|10885.5|10880.8|10878|202
1655827280000|2022-06-21 16:01:20|10883.1|10880.3|10881.8|10879|10885.2|10882.4|10881.8|10879|70
1655827290000|2022-06-21 16:01:30|10881.3|10878.5|10883.6|10880.8|10883.6|10880.8|10880.8|10878|36
1655827300000|2022-06-21 16:01:40|10884.2|10881.4|10885.2|10882.4|10886.6|10883.8|10884.2|10881.4|35
1655827310000|2022-06-21 16:01:50|10885.6|10882.8|10884.3|10881.5|10887|10884.2|10884.3|10881.5|36
1655827320000|2022-06-21 16:02:00|10884.7|10881.9|10883.2|10880.4|10885.2|10882.4|10880.2|10877.4|80
1655827330000|2022-06-21 16:02:10|10883.1|10880.3|10880.3|10877.5|10883.1|10880.3|10879.8|10877|55
1655827340000|2022-06-21 16:02:20|10880.7|10877.9|10888.2|10885.4|10888.6|10885.8|10880.2|10877.4|34
1655827350000|2022-06-21 16:02:30|10888.3|10885.5|10890.7|10887.9|10892.2|10889.4|10888.3|10885.5|32
1655827360000|2022-06-21 16:02:40|10890.6|10887.8|10887.7|10884.9|10890.6|10887.8|10886.8|10884|19
1655827370000|2022-06-21 16:02:50|10886.2|10883.4|10883.8|10881|10886.7|10883.9|10883.3|10880.5|21
1655827380000|2022-06-21 16:03:00|10883.7|10880.9|10881.2|10878.4|10883.7|10880.9|10880.8|10878|17
1655827390000|2022-06-21 16:03:10|10881.6|10878.8|10882.7|10879.9|10884.2|10881.4|10881.2|10878.4|30
1655827400000|2022-06-21 16:03:20|10883.2|10880.4|10882.2|10879.4|10883.2|10880.4|10882.2|10879.4|9
1655827410000|2022-06-21 16:03:30|10882.1|10879.3|10882.7|10879.9|10882.7|10879.9|10880.8|10878|18
1655827420000|2022-06-21 16:03:40|10882.2|10879.4|10887.7|10884.9|10887.7|10884.9|10879.8|10877|115
1655827430000|2022-06-21 16:03:50|10888.1|10885.3|10885.7|10882.9|10890.1|10887.3|10885.7|10882.9|23
1655827440000|2022-06-21 16:04:00|10885.3|10882.5|10880.2|10877.4|10885.6|10882.8|10879.2|10876.4|60
1655827450000|2022-06-21 16:04:10|10881.2|10878.4|10890.7|10887.9|10892.6|10889.8|10881.2|10878.4|25
1655827460000|2022-06-21 16:04:20|10891.2|10888.4|10891.2|10888.4|10892.7|10889.9|10887.7|10884.7|42
1655827470000|2022-06-21 16:04:30|10890.7|10887.9|10891.1|10888.3|10892.6|10889.8|10888.7|10885.9|21
1655827480000|2022-06-21 16:04:40|10892.2|10889.4|10895.7|10892.9|10898.2|10895.4|10892.2|10889.4|40
1655827490000|2022-06-21 16:04:50|10896.2|10893.4|10898.7|10895.9|10899.6|10896.8|10896.2|10893.4|44
1655827500000|2022-06-21 16:05:00|10897.7|10894.9|10900.2|10897.4|10900.2|10897.4|10894.6|10891.8|54
1655827510000|2022-06-21 16:05:10|10899.7|10896.9|10897.7|10894.9|10899.7|10896.9|10895.2|10892.4|30
1655827520000|2022-06-21 16:05:20|10898.2|10895.4|10892.2|10889.4|10899.2|10896.4|10892.2|10889.4|26
1655827530000|2022-06-21 16:05:30|10891.2|10888.4|10888.7|10885.9|10891.2|10888.4|10888.7|10885.9|32
1655827540000|2022-06-21 16:05:40|10888.2|10885.4|10882.6|10879.8|10888.2|10885.4|10880.2|10877.4|90
1655827550000|2022-06-21 16:05:50|10883|10880.2|10882.7|10879.9|10883.7|10880.9|10881.2|10878.4|15
1655827560000|2022-06-21 16:06:00|10881.7|10878.9|10881.7|10878.9|10882|10879.2|10880.2|10877.4|26
1655827570000|2022-06-21 16:06:10|10881.2|10878.4|10883.7|10880.9|10885|10882.2|10879.5|10876.7|28
1655827580000|2022-06-21 16:06:20|10883.2|10880.4|10880.7|10877.9|10884.7|10881.9|10880.7|10877.9|5
1655827590000|2022-06-21 16:06:30|10881.2|10878.4|10882.7|10879.9|10884.7|10881.9|10880.7|10877.9|30
1655827600000|2022-06-21 16:06:40|10883.2|10880.4|10885.7|10882.9|10886.7|10883.9|10882.7|10879.9|33
1655827610000|2022-06-21 16:06:50|10886.2|10883.4|10888.7|10885.9|10891.5|10888.7|10885.7|10882.9|16
1655827620000|2022-06-21 16:07:00|10889.2|10886.4|10888.7|10885.9|10889.7|10886.9|10884.7|10881.9|32
1655827630000|2022-06-21 16:07:10|10887.7|10884.9|10887.7|10884.9|10888.2|10885.4|10885.3|10882.5|14
1655827640000|2022-06-21 16:07:20|10887.2|10884.4|10884.7|10881.9|10887.2|10884.4|10884.2|10881.4|18
1655827650000|2022-06-21 16:07:30|10886.5|10883.7|10886.7|10883.9|10887.2|10884.4|10885.7|10882.9|12
1655827660000|2022-06-21 16:07:40|10887.2|10884.4|10883.7|10880.9|10889.7|10886.9|10883.7|10880.9|37
1655827670000|2022-06-21 16:07:50|10883.2|10880.4|10881.7|10878.9|10883.2|10880.4|10879.3|10876.5|35
1655827680000|2022-06-21 16:08:00|10882.2|10879.4|10881.2|10878.4|10882.7|10879.9|10880.7|10877.7|26
1655827690000|2022-06-21 16:08:10|10881.6|10878.8|10881.7|10878.9|10882.7|10879.9|10881.6|10878.8|21
1655827700000|2022-06-21 16:08:20|10882.2|10879.4|10880.7|10877.9|10882.7|10879.9|10880.2|10877.4|16
1655827710000|2022-06-21 16:08:30|10880.3|10877.5|10881.7|10878.9|10882.1|10879.3|10877.8|10875|41
1655827720000|2022-06-21 16:08:40|10882.6|10879.8|10880.7|10877.9|10882.6|10879.8|10879.7|10876.9|13
1655827730000|2022-06-21 16:08:50|10880.2|10877.4|10886.2|10883.4|10888|10885.2|10879.7|10876.9|51
1655827740000|2022-06-21 16:09:00|10885.7|10882.9|10883.6|10880.8|10886.2|10883.4|10882.2|10879.4|33
1655827750000|2022-06-21 16:09:10|10883.2|10880.4|10886.6|10883.8|10887.1|10884.3|10882.2|10879.4|39
1655827760000|2022-06-21 16:09:20|10887.1|10884.3|10886.5|10883.7|10887.4|10884.6|10885.1|10882.3|2
1655827770000|2022-06-21 16:09:30|10887|10884.2|10886.7|10883.9|10888|10885.2|10885.7|10882.9|16
1655827780000|2022-06-21 16:09:40|10887|10884.2|10885.7|10882.9|10889.1|10886.3|10885.2|10882.4|19
1655827790000|2022-06-21 16:09:50|10885.2|10882.4|10883.6|10880.8|10885.7|10882.9|10883.6|10880.8|5
1655827800000|2022-06-21 16:10:00|10883.5|10880.7|10887|10884.2|10889.1|10886.3|10883.1|10880.3|21
1655827810000|2022-06-21 16:10:10|10886.6|10883.8|10887.6|10884.8|10891|10888.2|10886.6|10883.8|16
1655827820000|2022-06-21 16:10:20|10887.1|10884.3|10885.6|10882.8|10889.1|10886.3|10885|10882.2|10
1655827830000|2022-06-21 16:10:30|10886.5|10883.7|10885.6|10882.8|10886.6|10883.8|10884.1|10881.3|10
1655827840000|2022-06-21 16:10:40|10885.1|10882.3|10883.6|10880.8|10885.4|10882.6|10881|10878.2|19
1655827850000|2022-06-21 16:10:50|10884.7|10880.7|10881.1|10878.3|10884.7|10880.8|10880.6|10877.8|29
1655827860000|2022-06-21 16:11:00|10882.1|10879.3|10881.6|10878.8|10884.7|10881.9|10879.7|10876.9|34
1655827870000|2022-06-21 16:11:10|10881.1|10878.3|10881.6|10878.8|10882.1|10879.3|10880.6|10877.8|10
1655827880000|2022-06-21 16:11:20|10882.6|10879.8|10886.1|10883.3|10886.1|10883.3|10882.6|10879.8|19
1655827890000|2022-06-21 16:11:30|10885.7|10882.9|10885.6|10882.8|10887|10884.2|10884.6|10881.8|12
1655827900000|2022-06-21 16:11:40|10886.1|10883.3|10888.1|10885.3|10888.6|10885.8|10885.2|10882.4|20
1655827910000|2022-06-21 16:11:50|10887.7|10884.9|10886.6|10883.8|10887.7|10884.9|10884.6|10881.8|19
1655827920000|2022-06-21 16:12:00|10886.1|10883.3|10889.1|10886.3|10889.1|10886.3|10886.1|10883.3|12
1655827930000|2022-06-21 16:12:10|10888.7|10885.9|10887.6|10884.8|10888.7|10885.9|10886.2|10883.4|19
1655827940000|2022-06-21 16:12:20|10887.1|10884.3|10888.6|10885.8|10888.6|10885.8|10886.6|10883.8|11
1655827950000|2022-06-21 16:12:30|10889.1|10886.3|10889.6|10886.8|10890.1|10887.3|10887.1|10884.3|23
1655827960000|2022-06-21 16:12:40|10889.2|10886.4|10889.1|10886.3|10889.2|10886.4|10888.1|10885.3|16
1655827970000|2022-06-21 16:12:50|10888.3|10885.5|10886.1|10883.3|10889.1|10886.3|10883.6|10880.8|13
1655827980000|2022-06-21 16:13:00|10886.6|10883.8|10887.6|10884.8|10890.1|10887.3|10886.6|10883.8|15
1655827990000|2022-06-21 16:13:10|10887.1|10884.3|10888.1|10885.3|10888.1|10885.3|10887.1|10884.3|11
1655828000000|2022-06-21 16:13:20|10887.7|10884.9|10886.1|10883.3|10888.1|10885.3|10885.7|10882.9|17
1655828010000|2022-06-21 16:13:30|10887|10884.2|10883.6|10880.8|10887.1|10884.3|10883.1|10880.3|3
1655828020000|2022-06-21 16:13:40|10884.1|10881.3|10884.6|10881.8|10885.1|10882.3|10882.1|10878.7|17
1655828030000|2022-06-21 16:13:50|10885.6|10882.8|10885.5|10882.7|10887.1|10884.3|10884.1|10881.3|7
1655828040000|2022-06-21 16:14:00|10885.6|10882.8|10883.6|10880.8|10886.1|10883.3|10883.1|10880.3|6
1655828050000|2022-06-21 16:14:10|10883.8|10881|10886.6|10883.8|10888|10885.2|10883.6|10880.8|78
1655828060000|2022-06-21 16:14:20|10887.1|10884.3|10884.6|10881.8|10888|10885.2|10884.1|10881.3|12
1655828070000|2022-06-21 16:14:30|10884.1|10881.3|10879.1|10876.3|10884.6|10881.8|10878.2|10875.4|15
1655828080000|2022-06-21 16:14:40|10879.6|10876.8|10883|10880.2|10885.6|10882.8|10877.6|10874.8|95
1655828090000|2022-06-21 16:14:50|10882.6|10879.8|10867.6|10864.8|10882.6|10879.8|10863.6|10860.8|121
1655828100000|2022-06-21 16:15:00|10866.8|10864|10872.1|10869.3|10872.1|10869.3|10866.6|10863.8|42
1655828110000|2022-06-21 16:15:10|10871.6|10868.8|10875.6|10872.8|10876.1|10873.3|10871.1|10868.3|33
1655828120000|2022-06-21 16:15:20|10875.1|10872.3|10871.6|10868.8|10875.2|10872.4|10871.1|10868.3|14
1655828130000|2022-06-21 16:15:30|10871.1|10868.3|10872.1|10869.3|10874.1|10871.3|10871.1|10868.3|28
1655828140000|2022-06-21 16:15:40|10872.2|10869.4|10870.6|10867.8|10872.6|10869.8|10869.2|10866.4|56
1655828150000|2022-06-21 16:15:50|10871|10868.2|10865.6|10862.8|10871|10868.2|10865.6|10862.8|11
1655828160000|2022-06-21 16:16:00|10866|10863.2|10868.6|10865.8|10868.6|10865.8|10865.6|10862.8|42
1655828170000|2022-06-21 16:16:10|10867.6|10864.8|10876.1|10873.3|10876.1|10873.3|10867.5|10864.7|30
1655828180000|2022-06-21 16:16:20|10875.6|10872.8|10873.6|10870.8|10875.6|10872.8|10872.6|10869.8|40
1655828190000|2022-06-21 16:16:30|10873.2|10870.4|10872.1|10869.3|10873.2|10870.4|10868.3|10865.5|47
1655828200000|2022-06-21 16:16:40|10871.6|10868.8|10868.6|10865.8|10871.7|10868.9|10868.2|10865.4|14
1655828210000|2022-06-21 16:16:50|10869.5|10866.7|10869.7|10866.9|10870.6|10867.8|10868.2|10865.4|28
1655828220000|2022-06-21 16:17:00|10870.5|10867.7|10873.6|10870.8|10876.1|10873.3|10870.1|10867.3|61
1655828230000|2022-06-21 16:17:10|10873.5|10870.7|10878.1|10875.3|10879.1|10876.3|10873.5|10870.7|26
1655828240000|2022-06-21 16:17:20|10877.6|10874.8|10878.6|10875.8|10879.1|10876.3|10875.6|10872.8|30
1655828250000|2022-06-21 16:17:30|10879.6|10876.8|10882|10879.2|10882|10879.2|10876.6|10873.8|110
1655828260000|2022-06-21 16:17:40|10881.5|10878.7|10888|10885.2|10888.8|10886|10880.5|10877.7|111
1655828270000|2022-06-21 16:17:50|10888.4|10885.6|10893.4|10890.6|10893.4|10890.6|10888.4|10885.6|39
1655828280000|2022-06-21 16:18:00|10893|10890.2|10899.3|10896.5|10901.3|10898.5|10892|10889.2|97
1655828290000|2022-06-21 16:18:10|10900.2|10897.4|10901.3|10898.5|10901.3|10898.5|10898.8|10896|41
1655828300000|2022-06-21 16:18:20|10901.7|10898.9|10903.6|10900.8|10905.1|10902|10901.7|10898.9|156
1655828310000|2022-06-21 16:18:30|10903.8|10901|10901.4|10898.6|10906.8|10904|10900.3|10897.5|55
1655828320000|2022-06-21 16:18:40|10901|10898.2|10901.8|10899|10901.8|10899|10899.3|10896.5|36
1655828330000|2022-06-21 16:18:50|10904.7|10901.9|10901.8|10899|10905.3|10902.5|10901.8|10899|150
1655828340000|2022-06-21 16:19:00|10901|10898.2|10906.8|10904|10906.8|10904|10900.8|10898|42
1655828350000|2022-06-21 16:19:10|10907.7|10904.9|10906.2|10903.4|10907.7|10904.9|10904.7|10901.9|53
1655828360000|2022-06-21 16:19:20|10906.7|10903.9|10899.3|10896.5|10907.3|10904.5|10899.3|10896.5|79
1655828370000|2022-06-21 16:19:30|10898.9|10896.1|10898.3|10895.5|10900.4|10897.6|10896.8|10894|79
1655828380000|2022-06-21 16:19:40|10898.8|10896|10898.8|10896|10899.8|10897|10897.8|10895|10
1655828390000|2022-06-21 16:19:50|10898.4|10895.6|10901.8|10899|10905.5|10902.7|10898.3|10895.5|101
1655828400000|2022-06-21 16:20:00|10902.2|10899.4|10901.8|10899|10904.7|10901.9|10899.8|10897|72
1655828410000|2022-06-21 16:20:10|10902.8|10900|10903.8|10901|10903.8|10901|10902.8|10900|38
1655828420000|2022-06-21 16:20:20|10903.3|10900.5|10903.8|10901|10903.8|10901|10901.3|10898.5|28
1655828430000|2022-06-21 16:20:30|10903.4|10900.6|10903.8|10901|10904.8|10902|10900.3|10897.5|82
1655828440000|2022-06-21 16:20:40|10903.3|10900.5|10897|10894.2|10903.8|10901|10897|10894.2|106
1655828450000|2022-06-21 16:20:50|10897.4|10894.6|10895|10892.2|10897.5|10894.7|10894.1|10891.3|19
1655828460000|2022-06-21 16:21:00|10894.5|10891.7|10894.5|10891.7|10896.5|10893.7|10893|10890.2|30
1655828470000|2022-06-21 16:21:10|10895|10892.2|10893.5|10890.7|10895|10892.2|10893|10890.2|11
1655828480000|2022-06-21 16:21:20|10894|10891.2|10902.8|10900|10903.2|10900.4|10892.5|10889.7|122
1655828490000|2022-06-21 16:21:30|10902.4|10899.6|10904.2|10901.4|10906.2|10903.4|10901.3|10898.5|120
1655828500000|2022-06-21 16:21:40|10903.7|10900.9|10901.7|10898.9|10904.2|10901.4|10900.2|10897.4|135
1655828510000|2022-06-21 16:21:50|10900.8|10898|10899.8|10897|10902.2|10899.4|10899.2|10896.4|49
1655828520000|2022-06-21 16:22:00|10899.7|10896.9|10898.7|10895.9|10900.7|10897.9|10897.7|10894.9|23
1655828530000|2022-06-21 16:22:10|10898.2|10895.4|10895.3|10892.5|10898.7|10895.9|10893.8|10891|26
1655828540000|2022-06-21 16:22:20|10894.4|10891.6|10893.3|10890.5|10894.4|10891.6|10891.9|10889.1|48
1655828550000|2022-06-21 16:22:30|10892.8|10890|10900.3|10897.5|10900.3|10897.5|10892.4|10889.6|13
1655828560000|2022-06-21 16:22:40|10899.8|10897|10895.8|10893|10900.3|10897.5|10895.8|10893|16
1655828570000|2022-06-21 16:22:50|10895.9|10893.1|10900.9|10898.1|10901.8|10899|10894.9|10892.1|68
1655828580000|2022-06-21 16:23:00|10900.8|10898|10899.8|10897|10904.7|10901.9|10898.3|10895.5|94
1655828590000|2022-06-21 16:23:10|10900.2|10897.4|10900.2|10897.4|10903.8|10901|10898.3|10895.5|242
1655828600000|2022-06-21 16:23:20|10900.3|10897.5|10901.3|10898.5|10904.3|10901.5|10899.8|10897|43
1655828610000|2022-06-21 16:23:30|10900.9|10898.1|10897.8|10895|10901.3|10898.5|10896.8|10894|16
1655828620000|2022-06-21 16:23:40|10898.3|10895.5|10898.3|10895.5|10899.3|10896.5|10896.9|10894.1|10
1655828630000|2022-06-21 16:23:50|10897.3|10894.5|10897.3|10894.5|10898.3|10895.5|10896.8|10894|15
1655828640000|2022-06-21 16:24:00|10896.9|10894.1|10896.3|10893.5|10898.3|10895.5|10894.8|10892|16
1655828650000|2022-06-21 16:24:10|10895.9|10893.1|10897.2|10894.4|10897.2|10894.4|10894.8|10892|27
1655828660000|2022-06-21 16:24:20|10897.3|10894.5|10896.8|10894|10897.3|10894.5|10895.8|10893|12
1655828670000|2022-06-21 16:24:30|10896.3|10893.5|10898.8|10896|10899.3|10896.5|10896.3|10893.5|12
1655828680000|2022-06-21 16:24:40|10899.2|10896.4|10902.8|10900|10903.7|10900.9|10898.8|10896|38
1655828690000|2022-06-21 16:24:50|10903.2|10900.4|10902.3|10899.5|10904.4|10901.6|10901.8|10899|22
1655828700000|2022-06-21 16:25:00|10902.8|10900|10905.3|10902.5|10906.8|10904|10901.3|10898.5|46
1655828710000|2022-06-21 16:25:10|10905.8|10903|10905.3|10902.5|10906.3|10903.5|10904.8|10902|57
1655828720000|2022-06-21 16:25:20|10904|10901.2|10902.3|10899.5|10905.8|10903|10901.8|10899|70
1655828730000|2022-06-21 16:25:30|10901.8|10899|10901.8|10899|10902.3|10899.5|10899.3|10896.5|18
1655828740000|2022-06-21 16:25:40|10901.9|10899.1|10904.3|10901.5|10905.3|10902.5|10901.9|10899.1|49
1655828750000|2022-06-21 16:25:50|10904.7|10901.9|10905.3|10902.5|10908.6|10905.8|10904.7|10901.9|95
1655828760000|2022-06-21 16:26:00|10905.8|10903|10905.8|10903|10906.2|10903.4|10904.9|10902.1|16
1655828770000|2022-06-21 16:26:10|10905.6|10902.8|10904.8|10902|10905.8|10903|10904.8|10902|13
1655828780000|2022-06-21 16:26:20|10905.6|10902.8|10908.4|10905.6|10908.9|10906.1|10905.3|10902.5|45
1655828790000|2022-06-21 16:26:30|10908.3|10905.5|10908.9|10906.1|10908.9|10906.1|10906.9|10904.1|46
1655828800000|2022-06-21 16:26:40|10909.4|10906.6|10913.9|10911.1|10915.8|10913|10907.9|10905.1|128
1655828810000|2022-06-21 16:26:50|10913.8|10911|10913.2|10910.4|10914.8|10912|10911.8|10909|100
1655828820000|2022-06-21 16:27:00|10912.7|10909.9|10911.8|10909|10912.7|10909.9|10910.2|10907.4|41
1655828830000|2022-06-21 16:27:10|10911.9|10909.1|10913.3|10910.5|10913.3|10910.5|10911.8|10909|13
1655828840000|2022-06-21 16:27:20|10913.7|10910.9|10911.8|10909|10913.8|10911|10909.8|10907|38
1655828850000|2022-06-21 16:27:30|10913.1|10910.3|10910.3|10907.5|10915.3|10912.5|10909.8|10907|33
1655828860000|2022-06-21 16:27:40|10909.8|10907|10909.8|10907|10910.8|10908|10909.4|10906.6|14
1655828870000|2022-06-21 16:27:50|10910.3|10907.5|10902.8|10900|10910.3|10907.5|10902.8|10900|81
1655828880000|2022-06-21 16:28:00|10900.7|10897.9|10900.8|10898|10903.8|10901|10900.3|10897.5|51
1655828890000|2022-06-21 16:28:10|10899.8|10897|10900.4|10897.6|10901.3|10898.5|10899.8|10897|37
1655828900000|2022-06-21 16:28:20|10899.9|10897.1|10901.4|10898.6|10901.5|10898.7|10898.1|10895.3|26
1655828910000|2022-06-21 16:28:30|10900.1|10897.3|10903.9|10901.1|10904.8|10902|10900.1|10897.3|25
1655828920000|2022-06-21 16:28:40|10904.8|10902|10920.8|10918|10921.2|10918.4|10904.4|10901.6|151
1655828930000|2022-06-21 16:28:50|10921.3|10918.5|10918.3|10915.5|10923.7|10920.9|10917.8|10915|61
1655828940000|2022-06-21 16:29:00|10917.8|10915|10914.2|10911.4|10917.8|10915|10912.8|10910|48
1655828950000|2022-06-21 16:29:10|10914.8|10912|10915.3|10912.5|10919.9|10916|10913.3|10910.1|66
1655828960000|2022-06-21 16:29:20|10915.8|10913|10914.8|10912|10916.5|10913.7|10914.8|10912|17
1655828970000|2022-06-21 16:29:30|10915.3|10912.5|10917.8|10915|10918.8|10916|10914.8|10912|82
1655828980000|2022-06-21 16:29:40|10917.3|10914.5|10914.8|10912|10917.3|10914.5|10914.8|10912|22
1655828990000|2022-06-21 16:29:50|10915.2|10912.4|10915.3|10912.5|10917.3|10914.5|10914.8|10912|24
1655829000000|2022-06-21 16:30:00|10914.8|10912|10915.8|10913|10916.8|10914|10914.8|10912|40
1655829010000|2022-06-21 16:30:10|10916.8|10914|10919.3|10916.5|10920.8|10918|10916.3|10913.5|36
1655829020000|2022-06-21 16:30:20|10919.8|10917|10909.9|10907.1|10919.8|10917|10909.9|10907.1|61
1655829030000|2022-06-21 16:30:30|10909.1|10906.3|10905.4|10902.6|10909.3|10906.5|10904.9|10902.1|65
1655829040000|2022-06-21 16:30:40|10906.3|10903.5|10906.4|10903.6|10907.9|10905.1|10905.9|10903.1|29
1655829050000|2022-06-21 16:30:50|10907.3|10904.5|10906.9|10904.1|10907.4|10904.6|10905.9|10903.1|14
1655829060000|2022-06-21 16:31:00|10907.3|10904.5|10909.4|10906.6|10910.4|10907.6|10906.9|10904.1|44
1655829070000|2022-06-21 16:31:10|10908.1|10905.3|10911.8|10909|10911.8|10909|10907.4|10904.6|24
1655829080000|2022-06-21 16:31:20|10911.9|10909.1|10912.4|10909.6|10913.9|10911.1|10911.4|10908.6|10
1655829090000|2022-06-21 16:31:30|10912|10909.2|10911.4|10908.6|10912.4|10909.6|10910.4|10907.6|18
1655829100000|2022-06-21 16:31:40|10911.8|10909|10913.9|10911.1|10914.3|10911.5|10911.8|10909|22
1655829110000|2022-06-21 16:31:50|10914.8|10912|10914.3|10911.5|10917.2|10914.4|10913.9|10911.1|46
1655829120000|2022-06-21 16:32:00|10914.2|10911.4|10915.8|10913|10917.2|10914.4|10913.8|10911|32
1655829130000|2022-06-21 16:32:10|10916.2|10913.4|10915.8|10913|10917.2|10914.4|10914.8|10912|20
1655829140000|2022-06-21 16:32:20|10916.6|10913.8|10914.2|10911.4|10916.6|10913.8|10910.8|10908|73
1655829150000|2022-06-21 16:32:30|10914.7|10911.9|10915.2|10912.4|10915.2|10912.4|10911.7|10908.9|34
1655829160000|2022-06-21 16:32:40|10914.7|10911.9|10916.2|10913.4|10918.2|10915.4|10913.8|10911|48
1655829170000|2022-06-21 16:32:50|10916.7|10913.9|10918.7|10915.9|10919.2|10916.4|10915.7|10912.9|32
1655829180000|2022-06-21 16:33:00|10919.2|10916.4|10917.2|10914.4|10921.1|10918.3|10917.2|10914.4|43
1655829190000|2022-06-21 16:33:10|10917.7|10914.9|10916.2|10913.4|10918.6|10915.8|10914.7|10911.9|31
1655829200000|2022-06-21 16:33:20|10915.8|10913|10918.2|10915.4|10918.7|10915.9|10915.2|10912.4|20
1655829210000|2022-06-21 16:33:30|10918.7|10915.9|10916.3|10913.5|10918.7|10915.9|10915.8|10913|16
1655829220000|2022-06-21 16:33:40|10916.7|10913.9|10916.7|10913.9|10917.7|10914.9|10916.7|10913.9|6
1655829230000|2022-06-21 16:33:50|10917.2|10914.4|10921.2|10918.4|10922.8|10920|10916.8|10914|76
1655829240000|2022-06-21 16:34:00|10920.8|10918|10915.8|10913|10924.7|10921.9|10915.8|10913|176
1655829250000|2022-06-21 16:34:10|10915.4|10912.6|10918.7|10915.9|10921.7|10918.9|10915.4|10912.6|117
1655829260000|2022-06-21 16:34:20|10919.2|10916.4|10917.7|10914.9|10919.7|10916.9|10917.2|10914.4|65
1655829270000|2022-06-21 16:34:30|10918.7|10915.9|10929.7|10926.9|10930.2|10927.4|10918.7|10915.9|137
1655829280000|2022-06-21 16:34:40|10929.2|10926.4|10930.7|10927.9|10930.7|10927.9|10924.6|10921.8|195
1655829290000|2022-06-21 16:34:50|10931.6|10928.8|10932.7|10929.9|10935.6|10932.8|10930.7|10927.9|67
1655829300000|2022-06-21 16:35:00|10933.2|10930.4|10927.7|10924.9|10936.7|10933.9|10927.2|10924.4|131
1655829310000|2022-06-21 16:35:10|10928.2|10925.4|10927.7|10924.9|10929.2|10926.4|10924.7|10921.9|55
1655829320000|2022-06-21 16:35:20|10928.2|10925.4|10934.7|10931.9|10934.7|10931.9|10927.3|10924.5|103
1655829330000|2022-06-21 16:35:30|10934.3|10931.5|10934.7|10931.9|10935.2|10932.4|10933.2|10930.4|53
1655829340000|2022-06-21 16:35:40|10935.2|10932.4|10932.2|10929.4|10935.2|10932.4|10932.2|10929.4|97
1655829350000|2022-06-21 16:35:50|10933.1|10930.3|10931.7|10928.9|10933.7|10930.9|10931.7|10928.9|29
1655829360000|2022-06-21 16:36:00|10933.7|10930.9|10931.2|10928.4|10933.8|10931|10926.7|10923.9|136
1655829370000|2022-06-21 16:36:10|10930.8|10928|10929.2|10926.4|10931.7|10928.9|10929.2|10926.4|34
1655829380000|2022-06-21 16:36:20|10928.8|10926|10929.7|10926.9|10930.2|10927.4|10928.7|10925.9|20
1655829390000|2022-06-21 16:36:30|10929.3|10926.5|10929.2|10926.4|10932.2|10929.4|10928.7|10925.9|22
1655829400000|2022-06-21 16:36:40|10929.7|10926.9|10928.2|10925.4|10930.2|10927.4|10927.2|10924.4|17
1655829410000|2022-06-21 16:36:50|10927.8|10925|10930.2|10927.4|10931.2|10928.4|10927.2|10924.4|40
1655829420000|2022-06-21 16:37:00|10929.7|10926.9|10926.7|10923.9|10930.2|10927.4|10925.7|10922.9|26
1655829430000|2022-06-21 16:37:10|10927.6|10924.8|10928.7|10925.9|10930.2|10927.4|10926.7|10923.9|25
1655829440000|2022-06-21 16:37:20|10927.9|10925.1|10928.2|10925.4|10929.2|10926.4|10926.7|10923.9|28
1655829450000|2022-06-21 16:37:30|10928.7|10925.9|10929.2|10926.4|10929.7|10926.9|10928.2|10925.4|19
1655829460000|2022-06-21 16:37:40|10928.7|10925.9|10926.3|10923.5|10929.2|10926.4|10925.8|10923|11
1655829470000|2022-06-21 16:37:50|10925.8|10923|10927.7|10924.9|10929.1|10926.3|10925.7|10922.9|61
1655829480000|2022-06-21 16:38:00|10928.1|10925.3|10934.2|10931.4|10934.6|10931.8|10927.7|10924.9|147
1655829490000|2022-06-21 16:38:10|10933.8|10931|10933.1|10930.3|10934.7|10931.9|10932.7|10929.9|17
1655829500000|2022-06-21 16:38:20|10933.3|10930.5|10929.2|10926.4|10933.3|10930.5|10928.7|10925.9|31
1655829510000|2022-06-21 16:38:30|10928.7|10925.9|10926.3|10923.5|10929.7|10926.9|10926.3|10923.5|22
1655829520000|2022-06-21 16:38:40|10926.7|10923.9|10924.7|10921.9|10926.7|10923.9|10924.7|10921.9|30
1655829530000|2022-06-21 16:38:50|10925.2|10922.4|10922.1|10919.3|10925.7|10922.9|10915.7|10912.9|103
1655829540000|2022-06-21 16:39:00|10922.6|10919.8|10924.2|10921.4|10925.6|10922.8|10922.2|10919.4|29
1655829550000|2022-06-21 16:39:10|10924.6|10921.8|10921.7|10918.9|10925.7|10922.9|10921.7|10918.4|16
1655829560000|2022-06-21 16:39:20|10922.1|10919.3|10922.7|10919.9|10923.6|10920.8|10921.2|10918.4|31
1655829570000|2022-06-21 16:39:30|10923.1|10920.3|10923.1|10920.3|10923.6|10920.8|10922.6|10919.8|10
1655829580000|2022-06-21 16:39:40|10923.6|10920.8|10923.3|10920.5|10925.1|10922.3|10922.9|10920.1|26
1655829590000|2022-06-21 16:39:50|10922.9|10920.1|10917.7|10914.9|10923.7|10920.9|10917.7|10914.9|54
1655829600000|2022-06-21 16:40:00|10917.2|10914.4|10912.7|10909.9|10918.1|10915.3|10912.2|10909.4|105
1655829610000|2022-06-21 16:40:10|10913.1|10910.3|10915.3|10912.5|10915.7|10912.9|10913.1|10910.3|32
1655829620000|2022-06-21 16:40:20|10915.2|10912.4|10914.3|10911.5|10917.1|10914.3|10914.3|10911.5|39
1655829630000|2022-06-21 16:40:30|10912.8|10908.8|10911.2|10908.4|10912.8|10909.4|10908.2|10905.4|107
1655829640000|2022-06-21 16:40:40|10911.6|10908.8|10910.7|10907.9|10912.7|10909.9|10910.7|10907.9|23
1655829650000|2022-06-21 16:40:50|10910.3|10907.5|10912.1|10909.3|10912.7|10909.9|10909.8|10907|72
1655829660000|2022-06-21 16:41:00|10912.2|10909.4|10915.2|10912.4|10916.1|10913.3|10911.7|10908.9|25
1655829670000|2022-06-21 16:41:10|10914.8|10912|10912.2|10909.4|10915.7|10912.9|10911.7|10908.9|30
1655829680000|2022-06-21 16:41:20|10911.7|10908.9|10908.7|10905.9|10912.2|10909.4|10908.2|10905.4|27
1655829690000|2022-06-21 16:41:30|10909.1|10906.3|10905.8|10903|10909.7|10906.9|10904.9|10902.1|74
1655829700000|2022-06-21 16:41:40|10905.9|10903.1|10907.4|10904.6|10908.4|10905.6|10902.9|10900.1|92
1655829710000|2022-06-21 16:41:50|10908.3|10905.5|10905.9|10903.1|10908.9|10906.1|10905.4|10902.6|18
1655829720000|2022-06-21 16:42:00|10906.3|10903.5|10905.9|10903.1|10907.4|10904.6|10904|10901.2|24
1655829730000|2022-06-21 16:42:10|10906.3|10903.5|10904.4|10901.6|10906.3|10903.5|10904.4|10901.6|17
1655829740000|2022-06-21 16:42:20|10904.9|10902.1|10906.3|10903.5|10906.3|10903.5|10904.9|10902.1|25
1655829750000|2022-06-21 16:42:30|10905.9|10903.1|10907.3|10904.5|10909.7|10906.9|10905|10902.2|22
1655829760000|2022-06-21 16:42:40|10906.8|10904|10904.8|10902|10907.3|10904.5|10904.8|10902|16
1655829770000|2022-06-21 16:42:50|10905.7|10902.9|10903.8|10901|10905.8|10903|10902.9|10900.1|42
1655829780000|2022-06-21 16:43:00|10903.3|10900.5|10902.3|10899.5|10903.8|10901|10902|10899.2|31
1655829790000|2022-06-21 16:43:10|10902.8|10900|10902.3|10899.5|10903.7|10900.9|10901.3|10898.5|25
1655829800000|2022-06-21 16:43:20|10903.2|10900.4|10902.3|10899.5|10903.3|10900.5|10901|10898.2|25
1655829810000|2022-06-21 16:43:30|10903.3|10900.5|10898.3|10895.5|10903.3|10900.5|10898.3|10895.5|38
1655829820000|2022-06-21 16:43:40|10898.4|10895.6|10897.9|10895.1|10900.3|10897.5|10897.9|10895.1|12
1655829830000|2022-06-21 16:43:50|10898.3|10895.5|10897.9|10895.1|10898.8|10896|10897.9|10895.1|24
1655829840000|2022-06-21 16:44:00|10898.3|10895.5|10888.8|10886|10898.3|10895.5|10888.8|10886|150
1655829850000|2022-06-21 16:44:10|10888.4|10885.6|10885.9|10883.1|10888.8|10886|10885.9|10883.1|29
1655829860000|2022-06-21 16:44:20|10886.4|10883.6|10882.4|10879.6|10886.4|10883.6|10881.8|10879|95
1655829870000|2022-06-21 16:44:30|10882.8|10880|10880.8|10878|10884.3|10881.5|10880.8|10878|65
1655829880000|2022-06-21 16:44:40|10881.3|10878.5|10880.8|10878|10881.8|10879|10880.8|10878|24
1655829890000|2022-06-21 16:44:50|10881.3|10878.5|10880.9|10878.1|10881.8|10879|10880.8|10878|21
1655829900000|2022-06-21 16:45:00|10880.8|10878|10883.8|10881|10884.8|10882|10880.8|10878|44
1655829910000|2022-06-21 16:45:10|10884.7|10881.9|10891.5|10888.7|10891.7|10888.9|10884.7|10881.9|83
1655829920000|2022-06-21 16:45:20|10891.6|10888.8|10896.1|10893.3|10896.1|10893.3|10891.5|10888.7|93
1655829930000|2022-06-21 16:45:30|10896.5|10893.7|10899.2|10896.4|10899.7|10896.9|10896.5|10893.7|75
1655829940000|2022-06-21 16:45:40|10899.7|10896.9|10903.1|10900.3|10903.1|10900.3|10899.7|10896.9|66
1655829950000|2022-06-21 16:45:50|10902.7|10899.9|10903.1|10900.3|10905.1|10902.3|10901.7|10898.9|85
1655829960000|2022-06-21 16:46:00|10902.7|10899.9|10903.7|10900.9|10905.1|10902.3|10902.2|10899.4|40
1655829970000|2022-06-21 16:46:10|10903.8|10901|10904.2|10901.4|10904.7|10901.9|10901.8|10899|45
1655829980000|2022-06-21 16:46:20|10903.7|10900.9|10901.7|10898.9|10904.6|10901.8|10901.7|10898.9|26
1655829990000|2022-06-21 16:46:30|10902.1|10899.3|10897.1|10894.3|10902.1|10899.3|10896.7|10893.9|34
1655830000000|2022-06-21 16:46:40|10897.6|10894.8|10898.7|10895.9|10901.1|10898.3|10897.6|10894.8|19
1655830010000|2022-06-21 16:46:50|10899.1|10896.3|10899.1|10896.3|10900.6|10897.8|10898.3|10895.5|10
1655830020000|2022-06-21 16:47:00|10898.7|10895.9|10897.6|10894.8|10900.1|10897.3|10896.7|10893.9|35
1655830030000|2022-06-21 16:47:10|10897.7|10894.9|10906.5|10903.7|10906.5|10903.7|10897.7|10894.9|60
1655830040000|2022-06-21 16:47:20|10906.7|10903.9|10907.7|10904.9|10908.8|10906|10906.7|10903.9|47
1655830050000|2022-06-21 16:47:30|10906.8|10904|10900.2|10897.4|10906.8|10904|10900.2|10897.4|94
1655830060000|2022-06-21 16:47:40|10900.7|10897.9|10896.3|10893.5|10901.7|10898.9|10896.3|10893.5|46
1655830070000|2022-06-21 16:47:50|10896.7|10893.9|10897.7|10894.9|10898.7|10895.9|10895.2|10892.4|32
1655830080000|2022-06-21 16:48:00|10899.1|10896.3|10902.2|10899.4|10907.7|10904.9|10899.1|10896.3|73
1655830090000|2022-06-21 16:48:10|10902.7|10899.9|10908.2|10905.4|10908.7|10905.9|10902.7|10899.9|25
1655830100000|2022-06-21 16:48:20|10908.6|10905.8|10911.5|10908.7|10911.6|10908.8|10908.6|10905.8|51
1655830110000|2022-06-21 16:48:30|10911.6|10908.8|10908.1|10905.3|10912.7|10909.9|10907.7|10904.9|138
1655830120000|2022-06-21 16:48:40|10908.5|10905.7|10911.2|10908.4|10912.2|10909.4|10908.2|10905.4|54
1655830130000|2022-06-21 16:48:50|10910.7|10907.9|10912.2|10909.4|10913.2|10910.4|10910.7|10907.9|17
1655830140000|2022-06-21 16:49:00|10911.7|10908.9|10912.2|10909.4|10912.6|10909.8|10910.7|10907.9|32
1655830150000|2022-06-21 16:49:10|10912.7|10909.9|10911.2|10908.4|10912.7|10909.9|10910.2|10907.4|27
1655830160000|2022-06-21 16:49:20|10910.7|10907.9|10911.2|10908.4|10912.7|10909.9|10910.2|10907.4|36
1655830170000|2022-06-21 16:49:30|10911.6|10908.8|10909.7|10906.9|10911.7|10908.9|10908.7|10905.9|37
1655830180000|2022-06-21 16:49:40|10909.2|10906.4|10910.3|10907.5|10911.2|10908.4|10909.2|10906.4|17
1655830190000|2022-06-21 16:49:50|10910.2|10907.4|10910.2|10907.4|10912.7|10909.9|10910.2|10907.4|75
1655830200000|2022-06-21 16:50:00|10910.7|10907.9|10910.2|10907.4|10911.8|10909|10910.2|10907.4|25
1655830210000|2022-06-21 16:50:10|10910.3|10907.5|10911.9|10909.1|10912.8|10910|10910.3|10907.5|12
1655830220000|2022-06-21 16:50:20|10912|10909.2|10912.8|10910|10912.8|10910|10911.4|10908.6|23
1655830230000|2022-06-21 16:50:30|10914.5|10911.7|10914.7|10911.9|10914.8|10912|10913.7|10910.9|32
1655830240000|2022-06-21 16:50:40|10915.6|10912.8|10924.3|10921.5|10925.2|10922.4|10915.6|10912.8|100
1655830250000|2022-06-21 16:50:50|10923.9|10921.1|10922.3|10919.5|10923.9|10921.1|10921.8|10919|38
1655830260000|2022-06-21 16:51:00|10921.5|10918.7|10921.8|10919|10923.4|10920.6|10920.4|10917.6|44
1655830270000|2022-06-21 16:51:10|10922.7|10919.9|10926.3|10923.5|10926.8|10924|10922.7|10919.9|46
1655830280000|2022-06-21 16:51:20|10926.8|10924|10920.8|10918|10927.2|10924.4|10919.8|10917|71
1655830290000|2022-06-21 16:51:30|10920.3|10917.5|10919.3|10916.5|10921.2|10918.4|10919.3|10916.5|19
1655830300000|2022-06-21 16:51:40|10920.2|10917.4|10920.2|10917.4|10921.3|10918.5|10918.9|10916.1|34
1655830310000|2022-06-21 16:51:50|10920.7|10917.9|10922.2|10919.4|10922.7|10919.9|10919.2|10916.3|134
1655830320000|2022-06-21 16:52:00|10923.2|10920.4|10926.2|10923.4|10926.2|10923.4|10923.2|10920.4|35
1655830330000|2022-06-21 16:52:10|10925.7|10922.9|10926.1|10923.3|10926.6|10923.8|10925.2|10922.4|41
1655830340000|2022-06-21 16:52:20|10928.2|10925.4|10926.7|10923.9|10928.7|10925.9|10926.7|10923.9|42
1655830350000|2022-06-21 16:52:30|10925.7|10922.9|10926.1|10923.3|10926.7|10923.9|10924.2|10921.4|20
1655830360000|2022-06-21 16:52:40|10925.7|10922.9|10925.2|10922.4|10927.2|10924.4|10925.2|10922.4|10
1655830370000|2022-06-21 16:52:50|10924.2|10921.4|10925.2|10922.4|10925.2|10922.4|10924.1|10921.2|22
1655830380000|2022-06-21 16:53:00|10926.1|10923.3|10926.7|10923.9|10928.6|10925.8|10926.1|10923.3|25
1655830390000|2022-06-21 16:53:10|10926.2|10923.4|10923.7|10920.9|10926.5|10923.7|10923.7|10920.9|28
1655830400000|2022-06-21 16:53:20|10923.2|10920.4|10918.2|10915.4|10923.7|10920.9|10917.5|10914.7|28
1655830410000|2022-06-21 16:53:30|10918.7|10915.9|10914.6|10911.8|10919.3|10916.3|10914.6|10911.8|22
1655830420000|2022-06-21 16:53:40|10913.6|10910.8|10914.1|10911.3|10915.6|10912.8|10910.6|10907.8|184
1655830430000|2022-06-21 16:53:50|10913.6|10910.8|10910.1|10907.3|10913.6|10910.8|10908.6|10905.8|46
1655830440000|2022-06-21 16:54:00|10909.6|10906.8|10914.1|10911.3|10915.1|10912.3|10909.1|10906.3|34
1655830450000|2022-06-21 16:54:10|10914.2|10911.4|10915.1|10912.3|10915.1|10912.3|10914.1|10911.3|9
1655830460000|2022-06-21 16:54:20|10914.6|10911.8|10917.6|10914.8|10918.1|10915.3|10914.6|10911.8|32
1655830470000|2022-06-21 16:54:30|10918.1|10915.3|10914.6|10911.8|10919.1|10916.3|10913.7|10910.9|65
1655830480000|2022-06-21 16:54:40|10915.1|10912.3|10915.6|10912.8|10916.2|10913.4|10914.6|10911.8|21
1655830490000|2022-06-21 16:54:50|10916.1|10913.3|10915.1|10912.3|10916.1|10913.3|10914.2|10911.4|16
1655830500000|2022-06-21 16:55:00|10914.7|10911.9|10923|10920.2|10925|10922.2|10914.2|10911.4|107
1655830510000|2022-06-21 16:55:10|10923.5|10920.7|10920.5|10917.7|10924.2|10921.2|10920.5|10917.7|33
1655830520000|2022-06-21 16:55:20|10920.9|10918.1|10920|10917.2|10921|10918.2|10918.5|10915.7|15
1655830530000|2022-06-21 16:55:30|10919.6|10916.8|10920|10917.2|10920.9|10918.1|10919.6|10916.8|23
1655830540000|2022-06-21 16:55:40|10920.5|10917.7|10916|10913.2|10921.5|10918.7|10915.4|10912.6|57
1655830550000|2022-06-21 16:55:50|10916.5|10913.7|10916|10913.2|10916.5|10913.7|10915|10912.2|17
1655830560000|2022-06-21 16:56:00|10916.5|10913.7|10914.1|10911.3|10916.5|10913.7|10913.1|10910.3|60
1655830570000|2022-06-21 16:56:10|10914.6|10911.8|10911.1|10908.3|10914.6|10911.8|10911.1|10908.3|43
1655830580000|2022-06-21 16:56:20|10910.6|10907.8|10908.6|10905.8|10911.1|10908.3|10906.9|10904.1|85
1655830590000|2022-06-21 16:56:30|10909.1|10906.3|10908.6|10905.8|10909.6|10906.8|10906.1|10903.3|52
1655830600000|2022-06-21 16:56:40|10908.2|10905.4|10909.1|10906.3|10909.6|10906.8|10907.6|10904.8|11
1655830610000|2022-06-21 16:56:50|10909.6|10906.8|10913.1|10910.3|10914.6|10911.8|10909.6|10906.8|45
1655830620000|2022-06-21 16:57:00|10913.6|10910.8|10919.5|10916.7|10920.4|10917.6|10913.6|10910.8|41
1655830630000|2022-06-21 16:57:10|10919.9|10917.1|10924.5|10921.7|10924.5|10921.7|10919.9|10917.1|32
1655830640000|2022-06-21 16:57:20|10924.1|10921.3|10925|10922.2|10928.6|10925.8|10924.1|10921.3|142
1655830650000|2022-06-21 16:57:30|10925.5|10922.7|10925.1|10922.3|10926.4|10923.6|10924.5|10921.7|33
1655830660000|2022-06-21 16:57:40|10925|10922.2|10925|10922.2|10925.5|10922.7|10924.1|10921.3|13
1655830670000|2022-06-21 16:57:50|10925.5|10922.7|10926.5|10923.7|10926.5|10923.7|10925.5|10922.7|8
1655830680000|2022-06-21 16:58:00|10927.5|10924.7|10927|10924.2|10927.5|10924.7|10921.8|10919|72
1655830690000|2022-06-21 16:58:10|10927.5|10924.7|10926|10923.2|10928.5|10925.7|10926|10923.2|24
1655830700000|2022-06-21 16:58:20|10926.4|10923.6|10923.5|10920.7|10926.5|10923.7|10923|10920.2|58
1655830710000|2022-06-21 16:58:30|10923.9|10921.1|10921.1|10918.3|10924.5|10921.7|10921.1|10918.3|13
1655830720000|2022-06-21 16:58:40|10921.6|10918.8|10921.1|10918.3|10924.6|10921.8|10921.1|10918.3|47
1655830730000|2022-06-21 16:58:50|10921.6|10918.8|10921.6|10918.8|10922.6|10919.8|10921.1|10918.3|9
1655830740000|2022-06-21 16:59:00|10922.1|10919.3|10922.1|10919.3|10922.6|10919.8|10920.6|10917.8|28
1655830750000|2022-06-21 16:59:10|10922.5|10919.7|10920.6|10917.8|10924|10921.2|10920.6|10917.8|34
1655830760000|2022-06-21 16:59:20|10921.1|10918.3|10919.1|10916.3|10921.5|10918.7|10918.6|10915.8|30
1655830770000|2022-06-21 16:59:30|10918.7|10915.9|10918.5|10915.7|10919.6|10916.8|10917.6|10914.8|49
1655830780000|2022-06-21 16:59:40|10919.6|10916.8|10918.1|10915.3|10919.6|10916.8|10917.6|10914.8|31
1655830790000|2022-06-21 16:59:50|10917.1|10914.3|10917|10914.2|10918.6|10915.8|10916.6|10913.8|10
1655830800000|2022-06-21 17:00:00|10917.5|10914.7|10914.6|10911.8|10918.5|10915.7|10914.6|10911.8|25
1655830810000|2022-06-21 17:00:10|10915|10912.2|10920.1|10917.3|10921|10918.2|10915|10912.2|35
1655830820000|2022-06-21 17:00:20|10920.6|10917.8|10931|10928.2|10933.5|10930.7|10919.8|10917|149
1655830830000|2022-06-21 17:00:30|10930.5|10927.7|10931.5|10928.7|10933.5|10930.7|10930.5|10927.7|19
1655830840000|2022-06-21 17:00:40|10931.6|10928.8|10933.5|10930.7|10933.5|10930.7|10930.6|10927.8|170
1655830850000|2022-06-21 17:00:50|10933.4|10930.6|10931|10928.2|10933.5|10930.7|10929.5|10926.7|57
1655830860000|2022-06-21 17:01:00|10931.5|10928.7|10928|10925.2|10931.5|10928.7|10928|10925.2|33
1655830870000|2022-06-21 17:01:10|10927.6|10924.8|10926|10923.2|10928.5|10925.7|10925|10922.2|33
1655830880000|2022-06-21 17:01:20|10926.5|10923.7|10924|10921.2|10927.5|10924.7|10924|10921.2|28
1655830890000|2022-06-21 17:01:30|10923.5|10920.7|10918.5|10915.7|10923.5|10920.7|10918|10915.2|21
1655830900000|2022-06-21 17:01:40|10918|10915.2|10921|10918.2|10922.5|10919.7|10918|10915.2|28
1655830910000|2022-06-21 17:01:50|10921.4|10918.6|10919.5|10916.7|10921.6|10918.8|10918|10915.2|35
1655830920000|2022-06-21 17:02:00|10919|10916.2|10924.5|10921.7|10925.3|10922.5|10919|10916.2|34
1655830930000|2022-06-21 17:02:10|10925|10922.2|10921.5|10918.7|10925.5|10922.7|10920|10917.2|33
1655830940000|2022-06-21 17:02:20|10921|10918.2|10923|10920.2|10924|10921.2|10921|10918.2|14
1655830950000|2022-06-21 17:02:30|10923.4|10920.6|10923|10920.2|10924.5|10921.7|10921.5|10918.7|23
1655830960000|2022-06-21 17:02:40|10923.5|10920.7|10922|10919.2|10924.5|10921.7|10922|10919.2|39
1655830970000|2022-06-21 17:02:50|10921.5|10918.7|10918.5|10915.7|10922.9|10920.1|10917.5|10914.7|37
1655830980000|2022-06-21 17:03:00|10918|10915.2|10917.9|10915.1|10919.5|10916.7|10914.5|10911.7|59
1655830990000|2022-06-21 17:03:10|10917.5|10914.7|10918.5|10915.7|10920.9|10918.1|10916|10913.2|44
1655831000000|2022-06-21 17:03:20|10918.9|10916.1|10921|10918.2|10922.9|10920.1|10916.5|10913.7|61
1655831010000|2022-06-21 17:03:30|10921.5|10918.7|10918.5|10915.7|10921.5|10918.7|10918|10915.2|24
1655831020000|2022-06-21 17:03:40|10918|10915.2|10923|10920.2|10924.5|10921.7|10917.5|10914.7|39
1655831030000|2022-06-21 17:03:50|10923.4|10920.6|10929.8|10927|10930.8|10928|10922.5|10919.7|84
1655831040000|2022-06-21 17:04:00|10930.3|10927.5|10935.3|10932.5|10935.3|10932.5|10928|10925.2|84
1655831050000|2022-06-21 17:04:10|10935.9|10933.1|10934.8|10932|10936.3|10933.5|10932.8|10930|37
1655831060000|2022-06-21 17:04:20|10934.4|10931.6|10933.8|10931|10934.8|10932|10933.3|10930.5|22
1655831070000|2022-06-21 17:04:30|10934.3|10931.5|10934.7|10931.9|10934.8|10932|10933.3|10930.5|24
1655831080000|2022-06-21 17:04:40|10935.3|10932.5|10934.8|10932|10936.2|10933.4|10934.3|10931.5|31
1655831090000|2022-06-21 17:04:50|10933.1|10930.3|10934.3|10931.5|10935.2|10932.4|10932.3|10929.5|66
1655831100000|2022-06-21 17:05:00|10933.8|10931|10939.8|10937|10942.2|10939.4|10933.3|10930.5|121
1655831110000|2022-06-21 17:05:10|10939.4|10936.6|10937.8|10935|10939.4|10936.6|10937.3|10934.5|40
1655831120000|2022-06-21 17:05:20|10937.9|10935.1|10936.3|10933.5|10937.9|10935.1|10935.8|10933|13
1655831130000|2022-06-21 17:05:30|10936.8|10934|10938.3|10935.5|10938.3|10935.5|10931.9|10929.1|73
1655831140000|2022-06-21 17:05:40|10937.9|10935.1|10938.3|10935.5|10939.3|10936.5|10937.3|10934.5|97
1655831150000|2022-06-21 17:05:50|10939.1|10936.3|10934.8|10932|10940.8|10938|10934.8|10932|25
1655831160000|2022-06-21 17:06:00|10935.2|10932.4|10931.9|10929.1|10937.3|10934.5|10931.4|10928.6|33
1655831170000|2022-06-21 17:06:10|10931.8|10929|10929.3|10926.5|10931.8|10929|10926.9|10924.1|30
1655831180000|2022-06-21 17:06:20|10929.2|10926.4|10926.4|10923.6|10929.2|10926.4|10925.2|10922.4|29
1655831190000|2022-06-21 17:06:30|10927.4|10924.6|10927.8|10925|10929.3|10926.5|10927.4|10924.6|22
1655831200000|2022-06-21 17:06:40|10928.2|10925.4|10927.3|10924.5|10928.3|10925.5|10925.8|10923|14
1655831210000|2022-06-21 17:06:50|10927.9|10925.1|10928.3|10925.5|10928.8|10926|10926.9|10924.1|17
1655831220000|2022-06-21 17:07:00|10927.9|10925.1|10928.7|10925.9|10931.8|10929|10927.8|10925|25
1655831230000|2022-06-21 17:07:10|10928.8|10926|10929.8|10927|10931.7|10928.9|10927.9|10925.1|8
1655831240000|2022-06-21 17:07:20|10930.3|10927.5|10919.9|10917.1|10931.2|10928.4|10919.5|10916.7|41
1655831250000|2022-06-21 17:07:30|10920.4|10917.6|10917.9|10915.1|10921.3|10918.5|10916.9|10914.1|28
1655831260000|2022-06-21 17:07:40|10918.8|10916|10917.9|10915.1|10919|10916.1|10917.5|10914.7|6
1655831270000|2022-06-21 17:07:50|10917.5|10914.7|10916|10913.2|10918.4|10915.6|10914.4|10911.6|83
1655831280000|2022-06-21 17:08:00|10915.6|10912.8|10915.1|10912.3|10917.6|10914.8|10914.1|10911.3|48
1655831290000|2022-06-21 17:08:10|10914.2|10911.4|10908.1|10905.3|10914.6|10911.8|10907.1|10904.3|20
1655831300000|2022-06-21 17:08:20|10907.6|10904.8|10907.6|10904.8|10907.6|10904.8|10905.6|10902.8|18
1655831310000|2022-06-21 17:08:30|10906.2|10903.4|10907|10904.2|10907|10904.2|10904.6|10901.8|48
1655831320000|2022-06-21 17:08:40|10907.1|10904.3|10907.6|10904.8|10910.5|10907.7|10907|10904.2|33
1655831330000|2022-06-21 17:08:50|10908|10905.2|10910|10907.2|10910|10907.2|10907.6|10904.8|11
1655831340000|2022-06-21 17:09:00|10909.6|10906.8|10915.8|10913|10916.3|10913.5|10908.7|10905.9|57
1655831350000|2022-06-21 17:09:10|10915.9|10913.1|10916.9|10914.1|10917.9|10915.1|10915.4|10912.6|20
1655831360000|2022-06-21 17:09:20|10917.4|10914.6|10916|10913.2|10918.4|10915.6|10915.9|10913.1|19
1655831370000|2022-06-21 17:09:30|10916.4|10913.6|10916|10913.2|10916.4|10913.6|10914.9|10912.1|16
1655831380000|2022-06-21 17:09:40|10916.9|10914.1|10918|10915.2|10918.4|10915.6|10916.9|10914.1|6
1655831390000|2022-06-21 17:09:50|10917.5|10914.7|10916.9|10914.1|10917.5|10914.7|10915.5|10912.7|7
1655831400000|2022-06-21 17:10:00|10916.4|10913.6|10915.9|10913.1|10916.9|10914.1|10913.9|10911.1|51
1655831410000|2022-06-21 17:10:10|10915.5|10912.7|10918|10915.2|10918.4|10915.6|10914.9|10912.1|14
1655831420000|2022-06-21 17:10:20|10917.9|10915.1|10916|10913.2|10918.5|10915.7|10916|10913.2|31
1655831430000|2022-06-21 17:10:30|10916.4|10913.6|10917.9|10915.1|10920.9|10918.1|10916.4|10913.6|210
1655831440000|2022-06-21 17:10:40|10918.3|10915.5|10918.8|10916|10918.9|10916.1|10916.9|10914.1|26
1655831450000|2022-06-21 17:10:50|10918.4|10915.6|10917.4|10914.6|10918.9|10916.1|10917.4|10914.6|6
1655831460000|2022-06-21 17:11:00|10918.3|10915.5|10923.8|10921|10924.4|10921.6|10917.4|10914.6|47
1655831470000|2022-06-21 17:11:10|10923.3|10920.5|10922.9|10920.1|10924.4|10921.6|10922.9|10920.1|80
1655831480000|2022-06-21 17:11:20|10923.4|10920.6|10922.9|10920.1|10924.3|10921.5|10922.9|10920.1|11
1655831490000|2022-06-21 17:11:30|10922.5|10919.7|10923.9|10921.1|10924.5|10921.7|10922.5|10919.7|19
1655831500000|2022-06-21 17:11:40|10924.3|10921.5|10925.4|10922.6|10925.4|10922.6|10923.8|10921|44
1655831510000|2022-06-21 17:11:50|10925|10922.2|10929.5|10926.7|10929.5|10926.7|10924.4|10921.6|27
1655831520000|2022-06-21 17:12:00|10929.6|10926.8|10930.4|10927.6|10930.8|10928|10927.4|10924.6|90
1655831530000|2022-06-21 17:12:10|10929.6|10926.8|10934.3|10931.5|10934.3|10931.5|10928.9|10926.1|58
1655831540000|2022-06-21 17:12:20|10933.8|10931|10934.4|10931.6|10934.5|10931.7|10933.4|10930.6|43
1655831550000|2022-06-21 17:12:30|10933.9|10931.1|10942.3|10939.5|10942.3|10939.5|10933.8|10931|155
1655831560000|2022-06-21 17:12:40|10943.3|10940.5|10942.8|10940|10945.7|10942.9|10941.8|10939|78
1655831570000|2022-06-21 17:12:50|10942.3|10939.5|10940.3|10937.5|10942.3|10939.5|10939.8|10937|28
1655831580000|2022-06-21 17:13:00|10939.8|10937|10939.8|10937|10939.8|10937|10937.4|10934.6|43
1655831590000|2022-06-21 17:13:10|10940.7|10937.9|10939.9|10937.1|10940.9|10938.1|10938.9|10936.1|8
1655831600000|2022-06-21 17:13:20|10940.4|10937.6|10942.4|10939.6|10943.8|10941|10940.4|10937.6|36
1655831610000|2022-06-21 17:13:30|10942.8|10940|10945.3|10942.5|10946.3|10943.5|10942.4|10939.6|60
1655831620000|2022-06-21 17:13:40|10944.9|10942.1|10946.3|10943.5|10946.3|10943.5|10942.4|10939.6|38
1655831630000|2022-06-21 17:13:50|10947.8|10945|10947.9|10945.1|10948.3|10945.5|10947|10944.2|141
1655831640000|2022-06-21 17:14:00|10947.8|10945|10941.9|10939.1|10950.5|10947.7|10941.4|10938.6|65
1655831650000|2022-06-21 17:14:10|10941.5|10938.7|10945.8|10943|10946.8|10944|10941.5|10938.7|28
1655831660000|2022-06-21 17:14:20|10945.4|10942.6|10943.9|10941.1|10945.8|10943|10942.5|10939.7|35
1655831670000|2022-06-21 17:14:30|10943.5|10940.7|10945.9|10943.1|10945.9|10943.1|10943.4|10940.6|31
1655831680000|2022-06-21 17:14:40|10945.5|10942.7|10947.8|10945|10948.3|10945.5|10945.5|10942.7|44
1655831690000|2022-06-21 17:14:50|10947.4|10944.6|10944.3|10941.5|10947.4|10944.6|10943.9|10941.1|12
1655831700000|2022-06-21 17:15:00|10944.4|10941.6|10942.8|10940|10944.4|10941.6|10941.9|10939.1|36
1655831710000|2022-06-21 17:15:10|10943.3|10940.5|10942.4|10939.6|10943.3|10940.5|10942.3|10939.5|6
1655831720000|2022-06-21 17:15:20|10942.8|10940|10941.4|10938.6|10942.8|10940|10940.7|10937.9|57
1655831730000|2022-06-21 17:15:30|10940.9|10938.1|10943.9|10941.1|10944.9|10942.1|10940.9|10938.1|47
1655831740000|2022-06-21 17:15:40|10943.5|10940.7|10944.4|10941.6|10944.9|10942.1|10942.5|10939.7|19
1655831750000|2022-06-21 17:15:50|10944.5|10941.7|10944.9|10942.1|10946.4|10943.6|10944.4|10941.6|11
1655831760000|2022-06-21 17:16:00|10945.4|10942.6|10946.4|10943.6|10946.8|10944|10944.9|10942.1|32
1655831770000|2022-06-21 17:16:10|10946.9|10944.1|10944.9|10942.1|10949.4|10946.6|10944.5|10941.7|52
1655831780000|2022-06-21 17:16:20|10944.4|10941.6|10945.8|10943|10945.9|10943.1|10943.4|10940.6|22
1655831790000|2022-06-21 17:16:30|10945.4|10942.6|10945.4|10942.6|10946.9|10944.1|10943.5|10940.7|25
1655831800000|2022-06-21 17:16:40|10945|10942.2|10948.4|10945.6|10948.4|10945.6|10944.4|10941.6|47
1655831810000|2022-06-21 17:16:50|10947.5|10944.7|10947.7|10944.9|10948.7|10945.9|10946.3|10943.5|67
1655831820000|2022-06-21 17:17:00|10947.8|10945|10952.2|10949.4|10952.3|10949.5|10947.3|10944.5|127
1655831830000|2022-06-21 17:17:10|10952.3|10949.5|10954.2|10951.4|10955.2|10952.4|10952.2|10949.4|49
1655831840000|2022-06-21 17:17:20|10953.8|10951|10950.2|10947.4|10954.2|10951.4|10949.2|10946.4|48
1655831850000|2022-06-21 17:17:30|10949.2|10946.4|10947.3|10944.5|10949.2|10946.4|10947.2|10944.4|17
1655831860000|2022-06-21 17:17:40|10945.7|10942.9|10944.2|10941.4|10947.1|10944.3|10944.2|10941.4|43
1655831870000|2022-06-21 17:17:50|10943.8|10941|10944.7|10941.9|10945.2|10942.4|10943.2|10940.4|13
1655831880000|2022-06-21 17:18:00|10944.8|10942|10945.2|10942.4|10946.7|10943.9|10943.2|10940.4|31
1655831890000|2022-06-21 17:18:10|10944.8|10942|10941.4|10938.6|10944.8|10942|10940.5|10937.7|53
1655831900000|2022-06-21 17:18:20|10942.2|10939.4|10938.5|10935.7|10942.4|10939.6|10938.5|10935.7|34
1655831910000|2022-06-21 17:18:30|10938.4|10935.6|10939.4|10936.6|10939.4|10936.6|10936.4|10933.6|62
1655831920000|2022-06-21 17:18:40|10940.3|10937.5|10942.2|10939.4|10942.2|10939.4|10939.8|10937|10
1655831930000|2022-06-21 17:18:50|10942.7|10939.9|10941.7|10938.9|10943.2|10940.4|10941.2|10938.4|41
1655831940000|2022-06-21 17:19:00|10941.3|10938.5|10944.2|10941.4|10945.2|10942.4|10941.3|10938.5|34
1655831950000|2022-06-21 17:19:10|10943.8|10941|10944.7|10941.9|10945.2|10942.4|10943.2|10940.4|16
1655831960000|2022-06-21 17:19:20|10945.1|10942.3|10941.2|10938.4|10946.1|10943.3|10940.3|10937.5|20
1655831970000|2022-06-21 17:19:30|10942.2|10939.4|10942.7|10939.9|10943.2|10940.4|10941.2|10938.4|13
1655831980000|2022-06-21 17:19:40|10941.5|10938.7|10940.7|10937.9|10941.7|10938.9|10939.7|10936.9|13
1655831990000|2022-06-21 17:19:50|10940.3|10937.5|10938.8|10936|10940.3|10937.5|10937.8|10935|23
1655832000000|2022-06-21 17:20:00|10940.1|10937.3|10940.3|10937.5|10943.2|10940.4|10939.8|10937|29
1655832010000|2022-06-21 17:20:10|10940.8|10938|10941.3|10938.5|10942.3|10939.5|10939.9|10937.1|15
1655832020000|2022-06-21 17:20:20|10941.2|10938.4|10940.3|10937.5|10942.3|10939.5|10939.8|10937|22
1655832030000|2022-06-21 17:20:30|10940.2|10937.4|10940.7|10937.9|10941.2|10938.4|10940.2|10937.4|27
1655832040000|2022-06-21 17:20:40|10939.7|10936.9|10939.2|10936.4|10939.7|10936.9|10939.2|10936.4|12
1655832050000|2022-06-21 17:20:50|10938.7|10935.9|10939.3|10936.5|10940.7|10937.9|10938.7|10935.9|28
1655832060000|2022-06-21 17:21:00|10939.7|10936.9|10938.3|10935.5|10942.2|10939.4|10938.3|10935.5|67
1655832070000|2022-06-21 17:21:10|10937.9|10935.1|10936.3|10933.5|10939.3|10936.5|10935.8|10933|36
1655832080000|2022-06-21 17:21:20|10936.4|10933.6|10939.2|10936.4|10940.1|10937.3|10934.4|10931.6|49
1655832090000|2022-06-21 17:21:30|10938.8|10936|10937.7|10934.9|10939.2|10936.4|10937.2|10934.4|17
1655832100000|2022-06-21 17:21:40|10937.3|10934.5|10934.7|10931.9|10938.2|10935.4|10934.2|10931.4|23
1655832110000|2022-06-21 17:21:50|10934.3|10931.5|10937.6|10934.8|10937.6|10934.8|10932.2|10929.4|152
1655832120000|2022-06-21 17:22:00|10937.2|10934.4|10936.1|10933.3|10938.2|10935.4|10935.2|10932.4|54
1655832130000|2022-06-21 17:22:10|10936.2|10933.4|10940.3|10937.5|10940.7|10937.9|10935.4|10932.6|28
1655832140000|2022-06-21 17:22:20|10940.7|10937.9|10938.7|10935.9|10940.7|10937.9|10938.7|10935.9|120
1655832150000|2022-06-21 17:22:30|10938.3|10935.5|10938.7|10935.9|10939.7|10936.9|10937.2|10934.4|35
1655832160000|2022-06-21 17:22:40|10939.2|10936.4|10935.2|10932.4|10939.2|10936.4|10934.7|10931.9|16
1655832170000|2022-06-21 17:22:50|10935.6|10932.8|10934.2|10931.4|10936.1|10933.3|10933.8|10931|35
1655832180000|2022-06-21 17:23:00|10933.4|10930.6|10929.7|10926.9|10934.2|10931.4|10928.6|10925.8|85
1655832190000|2022-06-21 17:23:10|10930.1|10927.3|10929.2|10926.4|10931.2|10928.4|10928.2|10925.4|54
1655832200000|2022-06-21 17:23:20|10929.6|10926.8|10933.7|10930.9|10934.2|10931.4|10929.6|10926.8|164
1655832210000|2022-06-21 17:23:30|10934.2|10931.4|10931.7|10928.9|10934.2|10931.4|10931.3|10928.5|22
1655832220000|2022-06-21 17:23:40|10930.9|10928.1|10929.2|10926.4|10930.9|10928.1|10929.2|10926.4|14
1655832230000|2022-06-21 17:23:50|10928.4|10925.6|10929.2|10926.4|10929.7|10926.9|10927.8|10925|82
1655832240000|2022-06-21 17:24:00|10930.1|10927.3|10928.4|10925.6|10930.8|10928|10928.4|10925.6|142
1655832250000|2022-06-21 17:24:10|10929.4|10926.6|10924.9|10922.1|10929.4|10926.6|10924.5|10921.7|97
1655832260000|2022-06-21 17:24:20|10925|10922.2|10923.5|10920.7|10925.4|10922.6|10922.5|10919.7|164
1655832270000|2022-06-21 17:24:30|10923.1|10920.3|10922|10919.2|10924.9|10922.1|10921.5|10918.7|25
1655832280000|2022-06-21 17:24:40|10921.6|10918.8|10921.5|10918.7|10921.6|10918.8|10920.5|10917.7|17
1655832290000|2022-06-21 17:24:50|10922.4|10919.6|10926.9|10924.1|10927.5|10924.7|10921.5|10918.7|54
1655832300000|2022-06-21 17:25:00|10927.4|10924.6|10925.9|10923.1|10928.4|10925.6|10925.5|10922.7|16
1655832310000|2022-06-21 17:25:10|10925.5|10922.7|10929.5|10926.7|10930.4|10927.6|10925.5|10922.7|29
1655832320000|2022-06-21 17:25:20|10929.9|10927.1|10932.5|10929.7|10932.9|10930.1|10929.5|10926.7|45
1655832330000|2022-06-21 17:25:30|10932.9|10930.1|10930.5|10927.7|10932.9|10930.1|10930.5|10927.7|72
1655832340000|2022-06-21 17:25:40|10930|10927.2|10930.5|10927.7|10931.5|10928.7|10930|10927.2|14
1655832350000|2022-06-21 17:25:50|10930.1|10927.3|10935.5|10932.7|10935.5|10932.7|10930.1|10927.3|36
1655832360000|2022-06-21 17:26:00|10936|10933.2|10939.5|10936.7|10939.9|10937.1|10934.5|10931.7|41
1655832370000|2022-06-21 17:26:10|10939.9|10937.1|10939.5|10936.7|10940.5|10937.7|10939|10936.2|30
1655832380000|2022-06-21 17:26:20|10939.9|10937.1|10940|10937.2|10940.5|10937.7|10939|10936.2|34
1655832390000|2022-06-21 17:26:30|10939.9|10937.1|10937|10934.2|10940.5|10937.7|10934.7|10931.9|44
1655832400000|2022-06-21 17:26:40|10937.4|10934.6|10939.5|10936.7|10939.5|10936.7|10937|10934.2|59
1655832410000|2022-06-21 17:26:50|10939.4|10936.6|10939|10936.2|10939.5|10936.7|10937.5|10934.7|14
1655832420000|2022-06-21 17:27:00|10938.1|10935.3|10938|10935.2|10939.5|10936.7|10937.5|10934.7|22
1655832430000|2022-06-21 17:27:10|10938.5|10935.7|10937.5|10934.7|10938.5|10935.7|10936.5|10933.7|16
1655832440000|2022-06-21 17:27:20|10937.1|10934.3|10936.6|10933.8|10937.6|10934.8|10935.6|10932.8|35
1655832450000|2022-06-21 17:27:30|10937.5|10934.7|10937.6|10934.8|10938.5|10935.7|10935.8|10933|27
1655832460000|2022-06-21 17:27:40|10937.1|10934.3|10938.6|10935.8|10939.6|10936.8|10937.1|10934.3|22
1655832470000|2022-06-21 17:27:50|10938.1|10935.3|10939.1|10936.3|10939.6|10936.8|10938.1|10935.3|30
1655832480000|2022-06-21 17:28:00|10939.6|10936.8|10940.6|10937.8|10941.1|10938.3|10938.6|10935.8|42
1655832490000|2022-06-21 17:28:10|10941.1|10938.3|10942.6|10939.8|10943.1|10940.3|10940.6|10937.8|11
1655832500000|2022-06-21 17:28:20|10943.5|10940.7|10937.6|10934.8|10943.5|10940.7|10937.6|10934.8|27
1655832510000|2022-06-21 17:28:30|10937.2|10934.4|10939.1|10936.3|10939.6|10936.8|10936.2|10933.4|38
1655832520000|2022-06-21 17:28:40|10939.6|10936.8|10938.1|10935.3|10940.1|10937.3|10938.1|10935.3|63
1655832530000|2022-06-21 17:28:50|10938.6|10935.8|10936.6|10933.8|10938.6|10935.8|10936.6|10933.8|56
1655832540000|2022-06-21 17:29:00|10936.2|10933.4|10932.6|10929.8|10936.6|10933.8|10930.2|10927.4|111
1655832550000|2022-06-21 17:29:10|10932.2|10929.4|10935.1|10932.3|10936.1|10933.3|10932.1|10929.3|26
1655832560000|2022-06-21 17:29:20|10935.2|10932.4|10939.1|10936.3|10939.6|10936.8|10935.2|10932.4|32
1655832570000|2022-06-21 17:29:30|10939.6|10936.8|10941.6|10938.8|10943.1|10940.3|10939.6|10936.8|72
1655832580000|2022-06-21 17:29:40|10942.1|10939.3|10935.8|10933|10942.6|10939.8|10935.4|10932.6|137
1655832590000|2022-06-21 17:29:50|10935.4|10932.6|10934.8|10932|10935.8|10933|10933.8|10931|45
1655832600000|2022-06-21 17:30:00|10934.4|10931.6|10931.3|10928.5|10936.3|10933.5|10930.9|10928.1|66
1655832610000|2022-06-21 17:30:10|10931.7|10928.9|10937.3|10934.5|10937.7|10934.9|10931.7|10928.9|31
1655832620000|2022-06-21 17:30:20|10936.8|10934|10932.3|10929.5|10937.2|10934.4|10932.3|10929.5|25
1655832630000|2022-06-21 17:30:30|10932.7|10929.9|10925.8|10923|10932.7|10929.9|10925.3|10922.5|78
1655832640000|2022-06-21 17:30:40|10926.6|10923.8|10928.2|10925.4|10928.2|10925.4|10925.3|10922.5|17
1655832650000|2022-06-21 17:30:50|10928.6|10925.8|10929.2|10926.4|10929.2|10926.4|10927.3|10924.5|12
1655832660000|2022-06-21 17:31:00|10929.3|10926.5|10933.2|10930.4|10933.8|10931|10929.3|10926.5|24
1655832670000|2022-06-21 17:31:10|10932.8|10930|10935.6|10932.8|10937.6|10934.8|10932.8|10930|70
1655832680000|2022-06-21 17:31:20|10936.5|10933.7|10933.2|10930.4|10937.6|10934.8|10932.8|10930|63
1655832690000|2022-06-21 17:31:30|10933.3|10930.5|10936.3|10933.5|10937.7|10934.9|10933.3|10930.5|33
1655832700000|2022-06-21 17:31:40|10936.6|10933.8|10936.8|10934|10936.8|10934|10935.8|10933|13
1655832710000|2022-06-21 17:31:50|10936.2|10933.4|10936.8|10934|10937.7|10934.9|10935.8|10933|22
1655832720000|2022-06-21 17:32:00|10936.7|10933.9|10936.3|10933.5|10938.7|10935.9|10935.8|10933|70
1655832730000|2022-06-21 17:32:10|10936.7|10933.9|10936.8|10934|10938.7|10935.9|10936.3|10933.5|20
1655832740000|2022-06-21 17:32:20|10935.9|10933.1|10935.7|10932.9|10936.2|10933.4|10934.8|10932|28
1655832750000|2022-06-21 17:32:30|10936.1|10933.3|10933.8|10931|10936.2|10933.4|10933.8|10931|25
1655832760000|2022-06-21 17:32:40|10934.2|10931.4|10933.8|10931|10934.8|10932|10933.8|10931|22
1655832770000|2022-06-21 17:32:50|10934.2|10931.4|10932.3|10929.5|10934.7|10931.9|10931.3|10928.5|37
1655832780000|2022-06-21 17:33:00|10931.8|10929|10929.8|10927|10932.8|10930|10929.3|10926.5|33
1655832790000|2022-06-21 17:33:10|10929.3|10926.5|10931.2|10928.4|10931.6|10928.8|10927.2|10924.4|27
1655832800000|2022-06-21 17:33:20|10930.3|10927.5|10932.6|10929.8|10935.5|10932.7|10930.3|10927.5|199
1655832810000|2022-06-21 17:33:30|10932.2|10929.4|10929.1|10926.3|10932.2|10929.4|10928.6|10925.8|58
1655832820000|2022-06-21 17:33:40|10928.7|10925.9|10930.1|10927.3|10931|10928.2|10925.6|10922.5|85
1655832830000|2022-06-21 17:33:50|10930.5|10927.7|10930.6|10927.8|10932.6|10929.8|10929.7|10926.9|27
1655832840000|2022-06-21 17:34:00|10930.7|10927.9|10934.6|10931.8|10934.6|10931.8|10930.2|10927.4|37
1655832850000|2022-06-21 17:34:10|10935|10932.2|10933.1|10930.3|10935.5|10932.7|10932.7|10929.9|22
1655832860000|2022-06-21 17:34:20|10932.6|10929.8|10935.1|10932.3|10935.1|10932.3|10932.6|10929.8|37
1655832870000|2022-06-21 17:34:30|10935.5|10932.7|10936.1|10933.3|10937.5|10934.7|10934.7|10931.9|20
1655832880000|2022-06-21 17:34:40|10935.6|10932.8|10938|10935.2|10938.5|10935.7|10935.1|10932.3|14
1655832890000|2022-06-21 17:34:50|10938.5|10935.7|10938.1|10935.3|10939.6|10936.8|10937.6|10934.8|49
1655832900000|2022-06-21 17:35:00|10938.5|10935.7|10938.6|10935.8|10939.5|10936.7|10938.1|10935.3|12
1655832910000|2022-06-21 17:35:10|10939|10936.2|10937|10934.2|10939|10936.2|10936.1|10933.3|17
1655832920000|2022-06-21 17:35:20|10936.6|10933.8|10936|10933.2|10937|10934.2|10935.6|10932.8|15
1655832930000|2022-06-21 17:35:30|10935.6|10932.8|10934|10931.2|10935.6|10932.8|10934|10931.2|17
1655832940000|2022-06-21 17:35:40|10933.6|10930.8|10939.5|10936.7|10939.5|10936.7|10933.6|10930.8|34
1655832950000|2022-06-21 17:35:50|10941.2|10938.4|10949.1|10946.3|10950.1|10947.3|10941.2|10938.4|167
1655832960000|2022-06-21 17:36:00|10948.6|10945.8|10948.1|10945.3|10950.1|10947.3|10947.1|10944.3|32
1655832970000|2022-06-21 17:36:10|10948.6|10945.8|10950.1|10947.3|10950.6|10947.8|10947.6|10944.8|42
1655832980000|2022-06-21 17:36:20|10952.8|10948.8|10951.6|10948.8|10952.8|10949.8|10950.6|10947.8|100
1655832990000|2022-06-21 17:36:30|10951.1|10948.3|10953.5|10950.7|10953.5|10950.7|10948.6|10945.8|78
1655833000000|2022-06-21 17:36:40|10953.6|10950.8|10951.1|10948.3|10953.6|10950.8|10951.1|10948.3|38
1655833010000|2022-06-21 17:36:50|10951.6|10948.8|10949.6|10946.8|10952|10949.2|10948.1|10945.3|33
1655833020000|2022-06-21 17:37:00|10949.2|10946.4|10940.6|10937.8|10950.1|10947.3|10940.6|10937.8|66
1655833030000|2022-06-21 17:37:10|10940.2|10937.4|10940.6|10937.8|10942.1|10939.3|10938.6|10935.8|46
1655833040000|2022-06-21 17:37:20|10941.1|10938.3|10939.7|10936.9|10941.1|10938.3|10939.2|10936.4|21
1655833050000|2022-06-21 17:37:30|10939.6|10936.8|10940.6|10937.8|10941.1|10938.3|10939.1|10936.3|32
1655833060000|2022-06-21 17:37:40|10941.1|10938.3|10937.1|10934.3|10941.5|10938.7|10936.1|10933.3|37
1655833070000|2022-06-21 17:37:50|10936.6|10933.8|10934.1|10931.3|10936.6|10933.8|10932.6|10929.8|40
1655833080000|2022-06-21 17:38:00|10934.5|10931.7|10935.1|10932.3|10938.1|10935.3|10933.6|10930.8|49
1655833090000|2022-06-21 17:38:10|10934.6|10931.8|10936|10933.2|10937.6|10934.8|10934.6|10931.8|27
1655833100000|2022-06-21 17:38:20|10935.6|10932.8|10934.2|10931.4|10936|10933.2|10931.6|10928.8|46
1655833110000|2022-06-21 17:38:30|10934.6|10931.8|10937.1|10934.3|10937.6|10934.8|10934.2|10931.4|14
1655833120000|2022-06-21 17:38:40|10937.6|10934.8|10935.5|10932.7|10938|10935.2|10933.7|10930.9|35
1655833130000|2022-06-21 17:38:50|10935.6|10932.8|10934|10931.2|10935.6|10932.8|10932.6|10929.8|13
1655833140000|2022-06-21 17:39:00|10933.6|10930.8|10931.1|10928.3|10934|10931.2|10931.1|10928.3|37
1655833150000|2022-06-21 17:39:10|10931.5|10928.7|10934|10931.2|10935.4|10932.6|10931.5|10928.7|33
1655833160000|2022-06-21 17:39:20|10933.6|10930.8|10930.6|10927.8|10934.9|10932.1|10930.6|10927.8|31
1655833170000|2022-06-21 17:39:30|10930.2|10927.4|10929.6|10926.8|10930.5|10927.7|10928.1|10925.3|27
1655833180000|2022-06-21 17:39:40|10929.2|10926.4|10930.1|10927.3|10930.5|10927.7|10927.6|10924.8|33
1655833190000|2022-06-21 17:39:50|10930.5|10927.7|10929.1|10926.3|10930.5|10927.7|10928.7|10925.9|32
1655833200000|2022-06-21 17:40:00|10929.6|10926.8|10926.1|10923.3|10929.6|10926.8|10925.7|10922.9|50
1655833210000|2022-06-21 17:40:10|10926|10923.2|10926.7|10923.9|10927.6|10924.8|10924.6|10921.8|29
1655833220000|2022-06-21 17:40:20|10926.6|10923.8|10926.6|10923.8|10927.6|10924.8|10925.6|10922.8|39
1655833230000|2022-06-21 17:40:30|10927|10924.2|10922|10919.2|10928.1|10925.3|10919.7|10916.9|217
1655833240000|2022-06-21 17:40:40|10922.1|10919.3|10923.2|10920.4|10925.6|10922.8|10917.2|10914.4|205
1655833250000|2022-06-21 17:40:50|10922.7|10919.9|10918.4|10915.6|10924.1|10921.3|10918|10915.2|130
1655833260000|2022-06-21 17:41:00|10918.9|10916.1|10918.9|10916.1|10920.9|10918.1|10914.4|10911.6|126
1655833270000|2022-06-21 17:41:10|10919.4|10916.6|10920.5|10917.7|10922.4|10919.6|10917.4|10914.6|99
1655833280000|2022-06-21 17:41:20|10920|10917.2|10921.6|10918.8|10923.5|10920.7|10918.1|10915.3|85
1655833290000|2022-06-21 17:41:30|10922.4|10919.6|10922|10919.2|10923|10920.2|10919.6|10916.8|36
1655833300000|2022-06-21 17:41:40|10922.5|10919.7|10922.6|10919.8|10925.6|10922.8|10922|10919.2|45
1655833310000|2022-06-21 17:41:50|10923.1|10920.3|10922.1|10919.3|10926.5|10923.7|10921.6|10918.8|41
1655833320000|2022-06-21 17:42:00|10922.6|10919.8|10923.9|10921.1|10924.5|10921.7|10920.6|10917.8|109
1655833330000|2022-06-21 17:42:10|10924.4|10921.6|10920.4|10917.6|10925.4|10922.6|10920.4|10917.6|27
1655833340000|2022-06-21 17:42:20|10920.9|10918.1|10927.4|10924.6|10929.9|10927.1|10920.4|10917.6|132
1655833350000|2022-06-21 17:42:30|10927.9|10925.1|10926.4|10923.6|10931.4|10928.6|10924|10921|107
1655833360000|2022-06-21 17:42:40|10926.8|10924|10921.9|10919.1|10926.9|10924.1|10919.9|10917.1|42
1655833370000|2022-06-21 17:42:50|10921.5|10918.7|10920.4|10917.6|10922.9|10920.1|10919.4|10916.6|73
1655833380000|2022-06-21 17:43:00|10920|10917.2|10923.4|10920.6|10924.2|10921.4|10919.4|10916.6|104
1655833390000|2022-06-21 17:43:10|10923.8|10921|10916|10913.2|10923.9|10921.1|10915.5|10912.7|72
1655833400000|2022-06-21 17:43:20|10916.4|10913.6|10916.9|10914.1|10921.3|10918.5|10915.6|10912.8|22
1655833410000|2022-06-21 17:43:30|10917.3|10914.5|10916.8|10914|10918.9|10916.1|10914.4|10911.6|191
1655833420000|2022-06-21 17:43:40|10916.4|10913.6|10915.4|10912.6|10917.9|10915.1|10914.6|10911.8|49
1655833430000|2022-06-21 17:43:50|10915|10912.2|10917.9|10915.1|10918.4|10915.6|10912.4|10909.6|177
1655833440000|2022-06-21 17:44:00|10917.8|10915|10922.4|10919.6|10922.4|10919.6|10917.5|10914.7|66
1655833450000|2022-06-21 17:44:10|10922.3|10919.5|10918.8|10916|10924.3|10921.5|10917.4|10914.6|43
1655833460000|2022-06-21 17:44:20|10918.9|10916.1|10916.4|10913.6|10918.9|10916.1|10914.9|10912.1|66
1655833470000|2022-06-21 17:44:30|10916.3|10913.5|10915.4|10912.6|10916.4|10913.6|10911.3|10906.5|203
1655833480000|2022-06-21 17:44:40|10915.8|10913|10919.9|10917.1|10921.3|10918.5|10915.4|10912.6|38
1655833490000|2022-06-21 17:44:50|10920.4|10917.6|10916.4|10913.6|10921.4|10918.6|10913.8|10911|95
1655833500000|2022-06-21 17:45:00|10916|10913.2|10920.3|10917.5|10920.3|10917.5|10914.3|10911.5|90
1655833510000|2022-06-21 17:45:10|10919.9|10917.1|10916.9|10914.1|10922.4|10919.6|10914.9|10912.1|116
1655833520000|2022-06-21 17:45:20|10916.5|10913.7|10912.1|10909.3|10916.5|10913.7|10912.1|10909.3|76
1655833530000|2022-06-21 17:45:30|10912.9|10910.1|10914|10911.2|10914.6|10911.8|10910.7|10907.9|84
1655833540000|2022-06-21 17:45:40|10913.1|10910.3|10909.1|10906.3|10913.1|10910.3|10909.1|10906.3|121
1655833550000|2022-06-21 17:45:50|10909.6|10906.8|10900.6|10897.8|10909.6|10906.8|10898.7|10895.9|117
1655833560000|2022-06-21 17:46:00|10900.1|10897.3|10901.2|10898.4|10901.6|10898.8|10897.6|10894.8|73
1655833570000|2022-06-21 17:46:10|10900.7|10897.9|10900.1|10897.3|10903.7|10900.9|10896.8|10894|169
1655833580000|2022-06-21 17:46:20|10900.5|10897.7|10906.6|10903.8|10907|10904.2|10899.2|10896.4|77
1655833590000|2022-06-21 17:46:30|10906.5|10903.7|10911|10908.2|10912|10909.2|10905.5|10902.7|88
1655833600000|2022-06-21 17:46:40|10910.6|10907.8|10913|10910.2|10916.5|10913.7|10910.6|10907.8|84
1655833610000|2022-06-21 17:46:50|10912.2|10909.4|10918|10915.2|10918.5|10915.7|10911.5|10908.7|45
1655833620000|2022-06-21 17:47:00|10918.4|10915.6|10922.3|10919.5|10922.9|10920.1|10918.4|10915.6|104
1655833630000|2022-06-21 17:47:10|10922.4|10919.6|10921.4|10918.6|10924.2|10921.4|10921.4|10918.6|84
1655833640000|2022-06-21 17:47:20|10920.4|10917.6|10918.9|10916.1|10921.4|10918.6|10914.4|10911.6|208
1655833650000|2022-06-21 17:47:30|10920.4|10917.6|10924.9|10922.1|10925.3|10922.5|10920|10917.2|67
1655833660000|2022-06-21 17:47:40|10924.8|10922|10923.4|10920.6|10925.4|10922.6|10922.4|10919.6|58
1655833670000|2022-06-21 17:47:50|10923|10920.2|10917.5|10914.7|10923.9|10921.1|10913.5|10910.7|68
1655833680000|2022-06-21 17:48:00|10917.9|10915.1|10918|10915.2|10920.4|10917.6|10917.5|10914.7|27
1655833690000|2022-06-21 17:48:10|10917.5|10914.7|10920|10917.2|10922.5|10919.7|10917.5|10914.7|57
1655833700000|2022-06-21 17:48:20|10919.9|10917.1|10917.9|10915.1|10921.9|10919.1|10916.5|10913.7|55
1655833710000|2022-06-21 17:48:30|10917.5|10914.7|10920|10917.2|10920|10917.2|10915.8|10913|40
1655833720000|2022-06-21 17:48:40|10920.5|10917.7|10917.5|10914.7|10920.5|10917.7|10916.5|10913.7|45
1655833730000|2022-06-21 17:48:50|10917.1|10914.3|10907|10904.2|10919|10916.2|10906.5|10903.7|181
1655833740000|2022-06-21 17:49:00|10907.5|10904.7|10911|10908.2|10913|10910.2|10905.6|10902.8|200
1655833750000|2022-06-21 17:49:10|10910.5|10907.7|10898.7|10895.9|10913.5|10910.7|10898.7|10895.9|123
1655833760000|2022-06-21 17:49:20|10899|10896.2|10900.5|10897.7|10904.5|10901.7|10899|10896.2|81
1655833770000|2022-06-21 17:49:30|10899.1|10896.3|10892|10889.2|10900.1|10897.3|10891.5|10888.7|118
1655833780000|2022-06-21 17:49:40|10892.5|10889.7|10885.2|10882.4|10892.5|10889.7|10883.7|10880.9|152
1655833790000|2022-06-21 17:49:50|10885.7|10882.9|10880.1|10877.3|10886|10883.2|10875.3|10872.5|226
1655833800000|2022-06-21 17:50:00|10878.8|10876|10879|10876.2|10883.5|10880.7|10877.9|10875.1|94
1655833810000|2022-06-21 17:50:10|10877.8|10875|10878.3|10875.5|10878.8|10876|10876.3|10873.5|48
1655833820000|2022-06-21 17:50:20|10878.2|10875.4|10881.7|10878.9|10883.5|10880.7|10876.3|10873.5|154
1655833830000|2022-06-21 17:50:30|10882.2|10879.4|10890.6|10887.8|10892.5|10889.7|10882.2|10879.4|152
1655833840000|2022-06-21 17:50:40|10890.1|10887.3|10882.7|10879.9|10891|10888.2|10882.7|10879.9|130
1655833850000|2022-06-21 17:50:50|10882.6|10879.8|10884.6|10881.8|10886.2|10883.4|10882.6|10879.8|36
1655833860000|2022-06-21 17:51:00|10884.1|10881.3|10877.1|10874.3|10884.6|10881.8|10876.7|10873.9|100
1655833870000|2022-06-21 17:51:10|10877.5|10874.7|10877.2|10874.4|10879.1|10876.3|10875.3|10872.5|155
1655833880000|2022-06-21 17:51:20|10876.8|10874|10878|10875.2|10878.7|10875.9|10875.3|10872.5|113
1655833890000|2022-06-21 17:51:30|10878.5|10875.7|10881|10878.2|10884.4|10881.6|10878|10875.2|84
1655833900000|2022-06-21 17:51:40|10880.6|10877.8|10881.5|10878.7|10882.5|10879.7|10879|10876.2|61
1655833910000|2022-06-21 17:51:50|10882|10879.2|10885.1|10882.3|10885.5|10882.7|10880.5|10877.7|76
1655833920000|2022-06-21 17:52:00|10885.5|10882.7|10891.5|10888.7|10892.4|10889.6|10883|10880.2|85
1655833930000|2022-06-21 17:52:10|10891.9|10889.1|10880.5|10877.7|10891.9|10889.1|10880.4|10877.6|89
1655833940000|2022-06-21 17:52:20|10880.1|10877.3|10886.5|10883.7|10887.5|10884.7|10879.7|10876.9|81
1655833950000|2022-06-21 17:52:30|10886|10883.2|10881.5|10878.7|10891.4|10888.6|10880|10877.2|77
1655833960000|2022-06-21 17:52:40|10881|10878.2|10880|10877.2|10883.5|10880.7|10879.6|10876.8|121
1655833970000|2022-06-21 17:52:50|10879.5|10876.7|10886.5|10883.7|10886.5|10883.7|10878.1|10875.3|123
1655833980000|2022-06-21 17:53:00|10886.1|10883.3|10883|10880.2|10886.5|10883.7|10882|10879.2|60
1655833990000|2022-06-21 17:53:10|10881.5|10878.7|10879.9|10877.1|10884.9|10882.1|10879|10876.2|46
1655834000000|2022-06-21 17:53:20|10879.5|10876.7|10877.1|10874.3|10879.5|10876.7|10874.7|10871.9|75
1655834010000|2022-06-21 17:53:30|10877.5|10874.7|10878|10875.2|10882.5|10879.7|10877|10874.2|40
1655834020000|2022-06-21 17:53:40|10877.5|10874.7|10874.6|10871.8|10878.5|10875.7|10872.7|10869.9|48
1655834030000|2022-06-21 17:53:50|10875|10872.2|10876|10873.2|10876|10873.2|10869.7|10866.9|98
1655834040000|2022-06-21 17:54:00|10876.1|10873.3|10873.1|10870.3|10878|10875.2|10873.1|10870.3|105
1655834050000|2022-06-21 17:54:10|10872.6|10869.8|10872|10869.2|10873|10870.2|10869.6|10866.8|206
1655834060000|2022-06-21 17:54:20|10871.5|10868.7|10873.5|10870.7|10873.5|10870.7|10871.2|10868.4|111
1655834070000|2022-06-21 17:54:30|10873.1|10870.3|10873|10870.2|10874|10871.2|10871.1|10868.3|46
1655834080000|2022-06-21 17:54:40|10873.4|10870.6|10873|10870.2|10875.1|10872.2|10870.5|10867.7|73
1655834090000|2022-06-21 17:54:50|10873.5|10870.7|10877|10874.2|10878.2|10875.4|10873.5|10870.7|77
1655834100000|2022-06-21 17:55:00|10876.5|10873.7|10879.2|10876.4|10881|10878.2|10876.5|10873.7|76
1655834110000|2022-06-21 17:55:10|10879.1|10876.3|10881.2|10878.4|10881.6|10878.8|10878.7|10875.9|100
1655834120000|2022-06-21 17:55:20|10880.3|10877.5|10883.2|10880.4|10884.2|10881.4|10880.2|10877.4|52
1655834130000|2022-06-21 17:55:30|10882.7|10879.9|10880.2|10877.4|10883.7|10880.9|10878.6|10875.8|90
1655834140000|2022-06-21 17:55:40|10880.1|10877.3|10878.2|10875.4|10882.5|10879.7|10876.7|10873.9|73
1655834150000|2022-06-21 17:55:50|10878.7|10875.9|10877.2|10874.4|10878.7|10875.9|10872.7|10869.9|85
1655834160000|2022-06-21 17:56:00|10876.7|10873.9|10882|10879.2|10884.5|10881.7|10876.7|10873.9|112
1655834170000|2022-06-21 17:56:10|10882.6|10879.8|10878.7|10875.9|10882.6|10879.8|10877.2|10874.4|41
1655834180000|2022-06-21 17:56:20|10878.2|10875.4|10883|10880.2|10884.5|10881.7|10877.2|10874.4|84
1655834190000|2022-06-21 17:56:30|10884.2|10881.4|10881.7|10878.9|10885.5|10882.7|10879.7|10876.9|222
1655834200000|2022-06-21 17:56:40|10882.2|10879.4|10880.6|10877.8|10883.6|10880.8|10880.1|10877.3|23
1655834210000|2022-06-21 17:56:50|10881|10878.2|10881.5|10878.7|10882.4|10879.6|10880.6|10877.8|14
1655834220000|2022-06-21 17:57:00|10882.5|10879.7|10885.5|10882.7|10891|10888.2|10881.6|10878.8|70
1655834230000|2022-06-21 17:57:10|10885.9|10883.1|10887.9|10885.1|10889|10886.2|10885|10882.2|45
1655834240000|2022-06-21 17:57:20|10887.5|10884.7|10889.5|10886.7|10893.5|10890.7|10885|10882.2|99
1655834250000|2022-06-21 17:57:30|10889|10886.2|10890|10887.2|10891.5|10888.7|10887.6|10884.8|22
1655834260000|2022-06-21 17:57:40|10889.5|10886.7|10888|10885.2|10891|10888.2|10887.5|10884.7|65
1655834270000|2022-06-21 17:57:50|10886.5|10883.7|10887|10884.2|10887.9|10885.1|10885|10882.2|48
1655834280000|2022-06-21 17:58:00|10886.9|10884.1|10894|10891.2|10898.5|10895.7|10886.1|10883.3|94
1655834290000|2022-06-21 17:58:10|10893.1|10890.3|10894.6|10891.8|10899.5|10896.7|10893|10890.2|39
1655834300000|2022-06-21 17:58:20|10895.5|10892.7|10895|10892.2|10896|10893.2|10892|10889.2|35
1655834310000|2022-06-21 17:58:30|10894.5|10891.7|10894|10891.2|10896.9|10894.1|10892.5|10889.7|31
1655834320000|2022-06-21 17:58:40|10893.5|10890.7|10898|10895.2|10898.5|10895.7|10892|10889.2|32
1655834330000|2022-06-21 17:58:50|10897.5|10894.7|10898.5|10895.7|10900.9|10898.1|10897.5|10894.7|110
1655834340000|2022-06-21 17:59:00|10899.3|10896.5|10899.9|10897.1|10901.4|10898.6|10896.1|10893.3|207
1655834350000|2022-06-21 17:59:10|10900|10897.2|10898.9|10896.1|10900.5|10897.7|10894.9|10892.1|84
1655834360000|2022-06-21 17:59:20|10899.4|10896.6|10899|10896.2|10900.9|10898.1|10897.8|10895|22
1655834370000|2022-06-21 17:59:30|10898.5|10895.7|10899.6|10896.8|10902.1|10899.3|10897|10894.2|36
1655834380000|2022-06-21 17:59:40|10899.5|10896.7|10902.5|10899.7|10902.9|10900.1|10899.5|10896.7|51
1655834390000|2022-06-21 17:59:50|10901.9|10899.1|10898|10895.2|10901.9|10899.1|10896.1|10893.3|86
1655834400000|2022-06-21 18:00:00|10897.5|10894.7|10895.9|10893.1|10902.4|10899.6|10895|10892.2|208
1655834410000|2022-06-21 18:00:10|10896.3|10893.5|10887|10884.2|10896.4|10893.6|10885.6|10882.8|148
1655834420000|2022-06-21 18:00:20|10886.6|10883.8|10879.5|10876.7|10888.4|10885.6|10879.5|10876.7|137
1655834430000|2022-06-21 18:00:30|10879.4|10876.6|10868.6|10865.8|10879.4|10876.6|10865.7|10862.9|335
1655834440000|2022-06-21 18:00:40|10868.1|10865.3|10869.5|10866.7|10872.5|10869.7|10868.1|10865.3|92
1655834450000|2022-06-21 18:00:50|10869.6|10866.8|10868|10865.2|10871.5|10868.7|10867.6|10864.8|28
1655834460000|2022-06-21 18:01:00|10867.5|10864.7|10865|10862.2|10867.5|10864.7|10856.8|10854|280
1655834470000|2022-06-21 18:01:10|10865.5|10862.7|10858.1|10855.3|10867|10864.2|10858.1|10855.3|106
1655834480000|2022-06-21 18:01:20|10858.6|10855.8|10864.1|10861.3|10864.6|10861.8|10856.6|10853.8|121
1655834490000|2022-06-21 18:01:30|10863.1|10860.3|10862.5|10859.7|10866|10863.2|10861.1|10858.3|43
1655834500000|2022-06-21 18:01:40|10862.6|10859.8|10866.5|10863.7|10866.6|10863.8|10862.5|10859.7|66
1655834510000|2022-06-21 18:01:50|10866.1|10863.3|10867.5|10864.7|10868.4|10865.6|10864.5|10861.7|105
1655834520000|2022-06-21 18:02:00|10866.6|10863.8|10863.1|10860.3|10866.6|10863.8|10862.6|10859.8|111
1655834530000|2022-06-21 18:02:10|10863|10860.2|10867.9|10865.1|10868.5|10865.7|10861.6|10858.8|45
1655834540000|2022-06-21 18:02:20|10868|10865.2|10867|10864.2|10869|10866.2|10866.5|10863.7|37
1655834550000|2022-06-21 18:02:30|10866.6|10863.8|10866|10863.2|10869.5|10866.7|10866|10863.2|34
1655834560000|2022-06-21 18:02:40|10866.5|10863.7|10868|10865.2|10868.5|10865.7|10864.5|10861.7|37
1655834570000|2022-06-21 18:02:50|10868.4|10865.6|10865.5|10862.7|10869.5|10866.7|10865.4|10862.6|50
1655834580000|2022-06-21 18:03:00|10865|10862.2|10870.8|10868|10871.8|10869|10863.6|10860.8|121
1655834590000|2022-06-21 18:03:10|10871.2|10868.4|10870.3|10867.5|10872.3|10869.5|10869.3|10866.5|64
1655834600000|2022-06-21 18:03:20|10871.2|10868.4|10874.3|10871.5|10875.3|10872.5|10869.7|10866.9|63
1655834610000|2022-06-21 18:03:30|10874.4|10871.6|10877.2|10874.4|10877.3|10874.5|10873.2|10870.4|76
1655834620000|2022-06-21 18:03:40|10876.3|10873.5|10881.3|10878.5|10881.3|10878.5|10875.8|10873|118
1655834630000|2022-06-21 18:03:50|10880.9|10878.1|10880.8|10878|10881.3|10878.5|10876.8|10874|63
1655834640000|2022-06-21 18:04:00|10879.8|10877|10875.3|10872.5|10879.8|10877|10870.3|10867.5|323
1655834650000|2022-06-21 18:04:10|10875.7|10872.9|10874.2|10871.4|10876.3|10873.5|10873.3|10870.5|29
1655834660000|2022-06-21 18:04:20|10876.4|10873.6|10879.3|10876.5|10882.3|10879.5|10875.3|10872.5|147
1655834670000|2022-06-21 18:04:30|10880.7|10877.9|10885.3|10882.5|10886.3|10883.5|10880.3|10877.5|203
1655834680000|2022-06-21 18:04:40|10885.7|10882.9|10889.3|10886.5|10890.8|10888|10885.3|10882.5|68
1655834690000|2022-06-21 18:04:50|10890.2|10887.4|10893.7|10890.9|10896.9|10894.1|10890.2|10887.4|231
1655834700000|2022-06-21 18:05:00|10892.9|10890.1|10906.6|10903.8|10908|10905.2|10891.3|10888.5|250
1655834710000|2022-06-21 18:05:10|10906.7|10903.9|10904.1|10901.3|10907.6|10904.4|10900.2|10897.4|109
1655834720000|2022-06-21 18:05:20|10903.2|10900.4|10908.8|10906|10909.3|10906.5|10902.7|10899.9|154
1655834730000|2022-06-21 18:05:30|10908.3|10905.5|10909.2|10906.4|10912.8|10910|10906.4|10903.6|101
1655834740000|2022-06-21 18:05:40|10910.1|10907.3|10912.7|10909.9|10915.3|10912.5|10909.2|10906.4|102
1655834750000|2022-06-21 18:05:50|10913.7|10910.9|10912.3|10909.5|10914.3|10911.5|10904.2|10901.4|197
1655834760000|2022-06-21 18:06:00|10911.9|10909.1|10922.7|10919.9|10924.6|10921.8|10910.3|10907.5|470
1655834770000|2022-06-21 18:06:10|10922.8|10920|10918.8|10916|10926.3|10922.5|10915.3|10912.5|208
1655834780000|2022-06-21 18:06:20|10919.3|10916.5|10920.8|10918|10923.3|10920.5|10918.8|10916|102
1655834790000|2022-06-21 18:06:30|10920.2|10917.4|10931.2|10928.4|10934.2|10931.4|10920.2|10917.4|306
1655834800000|2022-06-21 18:06:40|10930.7|10927.9|10927.7|10924.9|10931.2|10928.4|10927.2|10924.4|65
1655834810000|2022-06-21 18:06:50|10928.1|10925.3|10941.7|10938.9|10941.7|10938.9|10927.7|10924.9|117
1655834820000|2022-06-21 18:07:00|10941.2|10938.4|10945.2|10942.4|10949.5|10946.7|10936.7|10933.9|348
1655834830000|2022-06-21 18:07:10|10945.6|10942.8|10951|10948.2|10952|10949.2|10945.6|10942.8|285
1655834840000|2022-06-21 18:07:20|10950.6|10947.8|10953.4|10950.6|10954.4|10951.6|10948.6|10945.8|223
1655834850000|2022-06-21 18:07:30|10953.5|10950.7|10962.5|10959.7|10963.4|10960.6|10950.5|10947.7|202
1655834860000|2022-06-21 18:07:40|10962.6|10959.8|10970.4|10967.6|10970.4|10967.6|10962.6|10959.8|247
1655834870000|2022-06-21 18:07:50|10970|10967.2|10961|10958.2|10973.1|10970.3|10959.5|10956.7|277
1655834880000|2022-06-21 18:08:00|10959.1|10956.3|10964.4|10961.6|10968.2|10965.4|10953.1|10950.3|320
1655834890000|2022-06-21 18:08:10|10964.3|10961.5|10963.4|10960.6|10966|10963.2|10962|10959.2|105
1655834900000|2022-06-21 18:08:20|10963.8|10961|10958.3|10955.5|10963.8|10961|10957.8|10955|86
1655834910000|2022-06-21 18:08:30|10958.8|10956|10947.8|10945|10959.9|10957.1|10945.5|10942.7|131
1655834920000|2022-06-21 18:08:40|10947.9|10945.1|10950|10947.2|10951.8|10949|10947.5|10944.7|109
1655834930000|2022-06-21 18:08:50|10950.9|10948.1|10951.6|10948.8|10952.1|10949.3|10950.9|10948.1|106
1655834940000|2022-06-21 18:09:00|10950.2|10947.4|10940.1|10937.3|10950.2|10947.4|10939.6|10936.8|196
1655834950000|2022-06-21 18:09:10|10939.6|10936.8|10932.1|10929.3|10941.7|10938.8|10931.4|10928.6|90
1655834960000|2022-06-21 18:09:20|10932.2|10929.4|10942.6|10939.8|10945.1|10942.3|10931.8|10929|160
1655834970000|2022-06-21 18:09:30|10943.1|10940.3|10949.1|10946.3|10949.1|10946.3|10942.1|10939.3|70
1655834980000|2022-06-21 18:09:40|10948.3|10945.5|10944.6|10941.8|10950.1|10947.3|10944.6|10941.8|60
1655834990000|2022-06-21 18:09:50|10945.4|10942.6|10940.6|10937.8|10946.2|10943.4|10940.6|10937.8|75
1655835000000|2022-06-21 18:10:00|10942.3|10939.5|10938.6|10935.8|10943.6|10940.8|10934.8|10932|164
1655835010000|2022-06-21 18:10:10|10939.1|10936.3|10931.9|10929.1|10939.5|10936.7|10931|10928.2|147
1655835020000|2022-06-21 18:10:20|10932.8|10930|10939.6|10936.8|10940.1|10937.3|10931.9|10929.1|64
1655835030000|2022-06-21 18:10:30|10938.8|10936|10941.8|10939|10945.3|10942.5|10938.7|10935.9|99
1655835040000|2022-06-21 18:10:40|10941.4|10938.6|10937.8|10935|10944.6|10941.8|10937.7|10934.9|69
1655835050000|2022-06-21 18:10:50|10939.3|10936.5|10942.9|10940.1|10945.7|10942.9|10939.3|10936.5|53
1655835060000|2022-06-21 18:11:00|10942.3|10939.5|10937.7|10934.9|10943.6|10940.8|10936.8|10934|95
1655835070000|2022-06-21 18:11:10|10937.3|10934.5|10932.8|10930|10940.1|10937.3|10932.3|10929.5|121
1655835080000|2022-06-21 18:11:20|10933.2|10930.4|10935.8|10933|10938.8|10936|10933.2|10930.4|47
1655835090000|2022-06-21 18:11:30|10936.6|10933.8|10938.3|10935.5|10939.7|10936.9|10935.3|10932.5|51
1655835100000|2022-06-21 18:11:40|10937.9|10935.1|10935.4|10932.6|10937.9|10935.1|10934.8|10932|88
1655835110000|2022-06-21 18:11:50|10935.7|10932.9|10933.8|10931|10938.3|10935.5|10932.3|10929.5|136
1655835120000|2022-06-21 18:12:00|10934.3|10931.5|10930.9|10928.1|10934.3|10931.5|10929.3|10926.5|83
1655835130000|2022-06-21 18:12:10|10930.4|10927.6|10933.4|10930.6|10934.9|10932.1|10930.4|10927.6|97
1655835140000|2022-06-21 18:12:20|10932.9|10930.1|10933.9|10931.1|10936.3|10933.5|10931.9|10929.1|116
1655835150000|2022-06-21 18:12:30|10934.4|10931.6|10938.8|10936|10939.3|10936.5|10934.4|10931.6|427
1655835160000|2022-06-21 18:12:40|10939.2|10936.4|10938.3|10935.5|10939.2|10936.4|10935.4|10932.6|40
1655835170000|2022-06-21 18:12:50|10939.3|10936.5|10933.9|10931.1|10940.2|10937.4|10933.9|10931.1|242
1655835180000|2022-06-21 18:13:00|10932.6|10929.8|10934.3|10931.5|10934.4|10931.6|10926.5|10923.7|265
1655835190000|2022-06-21 18:13:10|10933.8|10931|10933.4|10930.6|10934.3|10931.5|10931.4|10928.6|61
1655835200000|2022-06-21 18:13:20|10933|10930.2|10935.9|10933.1|10937.4|10934.6|10932.9|10930.1|50
1655835210000|2022-06-21 18:13:30|10935.5|10932.7|10935.9|10933.1|10937.3|10934.5|10934.4|10931.6|38
1655835220000|2022-06-21 18:13:40|10936.4|10933.6|10932.9|10930.1|10937|10934.1|10930.9|10928.1|71
1655835230000|2022-06-21 18:13:50|10932.5|10929.7|10934|10931.2|10934.5|10931.7|10931.3|10928.5|57
1655835240000|2022-06-21 18:14:00|10933.9|10931.1|10932.5|10929.7|10933.9|10931.1|10927.6|10924.8|113
1655835250000|2022-06-21 18:14:10|10932.6|10929.8|10930.5|10927.7|10934.1|10931.3|10930.5|10927.7|31
1655835260000|2022-06-21 18:14:20|10930.6|10927.8|10932.6|10929.8|10932.6|10929.8|10929.6|10926.8|70
1655835270000|2022-06-21 18:14:30|10932.1|10929.3|10929.1|10926.3|10932.6|10929.8|10928.6|10925.8|57
1655835280000|2022-06-21 18:14:40|10929.6|10926.8|10929.5|10926.7|10931.4|10928.6|10927.6|10924.8|81
1655835290000|2022-06-21 18:14:50|10929.1|10926.3|10930.1|10927.3|10930.5|10927.7|10928.8|10926|55
1655835300000|2022-06-21 18:15:00|10932.8|10930|10931.5|10928.7|10935.3|10932.5|10928.1|10925.3|149
1655835310000|2022-06-21 18:15:10|10930.6|10927.8|10925|10922.2|10930.6|10927.8|10920.6|10917.8|157
1655835320000|2022-06-21 18:15:20|10924.5|10921.7|10917.4|10914.6|10926.5|10923.7|10917|10914.2|174
1655835330000|2022-06-21 18:15:30|10917.9|10915.1|10922.9|10920.1|10925.4|10922.6|10917.9|10915.1|218
1655835340000|2022-06-21 18:15:40|10922.5|10919.7|10920.4|10917.6|10923.8|10921|10919.9|10917.1|133
1655835350000|2022-06-21 18:15:50|10920.3|10917.5|10925.8|10923|10926.3|10923.5|10920.3|10917.5|79
1655835360000|2022-06-21 18:16:00|10922.4|10919.6|10923|10920.2|10923.9|10921.1|10917.4|10914.6|131
1655835370000|2022-06-21 18:16:10|10922.9|10920.1|10934.8|10932|10934.9|10932.1|10921.4|10918.6|134
1655835380000|2022-06-21 18:16:20|10935.3|10932.5|10934.9|10932.1|10936.8|10934|10932.3|10929.5|94
1655835390000|2022-06-21 18:16:30|10934.4|10931.6|10939.3|10936.5|10944.3|10941.5|10934.4|10931.6|189
1655835400000|2022-06-21 18:16:40|10939.8|10937|10939.8|10937|10941.2|10938.4|10938.6|10935.8|62
1655835410000|2022-06-21 18:16:50|10939.3|10936.5|10938.3|10935.5|10944.3|10941.5|10938.3|10935.5|110
1655835420000|2022-06-21 18:17:00|10937.5|10934.7|10937.8|10935|10939.8|10937|10935.6|10932.8|117
1655835430000|2022-06-21 18:17:10|10938.3|10935.5|10937.3|10934.5|10939.3|10936.5|10935.5|10932.7|93
1655835440000|2022-06-21 18:17:20|10936.8|10934|10939.8|10937|10941.3|10938.5|10935.3|10932.5|165
1655835450000|2022-06-21 18:17:30|10938.3|10935.5|10935.4|10932.6|10939.3|10936.5|10933.9|10931.1|120
1655835460000|2022-06-21 18:17:40|10935.3|10932.5|10936.2|10933.4|10936.7|10933.9|10930.3|10927.5|137
1655835470000|2022-06-21 18:17:50|10935.8|10933|10931.7|10928.9|10937.7|10934.9|10931.3|10928.5|112
1655835480000|2022-06-21 18:18:00|10931.8|10929|10933.8|10931|10934.8|10932|10922.8|10920|96
1655835490000|2022-06-21 18:18:10|10934.3|10931.5|10934.8|10932|10936.3|10933.5|10932.3|10929.5|80
1655835500000|2022-06-21 18:18:20|10934.3|10931.5|10931|10928.2|10935.5|10932.7|10931|10928.2|96
1655835510000|2022-06-21 18:18:30|10931.1|10928.3|10927.5|10924.7|10932.4|10929.6|10927.2|10924.4|163
1655835520000|2022-06-21 18:18:40|10927.4|10924.6|10926.6|10923.8|10928.9|10926.1|10924.5|10919.6|151
1655835530000|2022-06-21 18:18:50|10926.2|10923.4|10927.5|10924.7|10930.4|10927.6|10925.7|10922.9|97
1655835540000|2022-06-21 18:19:00|10928.1|10925.3|10917.7|10914.9|10928.1|10925.3|10914|10911.2|225
1655835550000|2022-06-21 18:19:10|10917.2|10914.4|10916.8|10914|10921.1|10918.3|10909.3|10906.5|259
1655835560000|2022-06-21 18:19:20|10916.7|10913.9|10910.9|10908.1|10917.3|10914.5|10910.9|10908.1|114
1655835570000|2022-06-21 18:19:30|10910.5|10907.7|10911.7|10908.9|10914.6|10911.8|10909.1|10906.3|216
1655835580000|2022-06-21 18:19:40|10912.2|10909.4|10906.7|10903.9|10913.2|10910.4|10899.7|10896.9|268
1655835590000|2022-06-21 18:19:50|10907.8|10903.8|10910.9|10908.1|10913.4|10910.6|10904.7|10901.9|244
1655835600000|2022-06-21 18:20:00|10911.3|10908.5|10914.1|10911.3|10915.7|10912.9|10904.9|10902.1|240
1655835610000|2022-06-21 18:20:10|10913.7|10910.9|10917.2|10914.4|10917.7|10914.9|10911.8|10909|91
1655835620000|2022-06-21 18:20:20|10917.7|10914.9|10911.4|10908.6|10918.1|10915.3|10911.2|10908.4|163
1655835630000|2022-06-21 18:20:30|10912.2|10909.4|10925.5|10922.7|10926.1|10923.3|10911.7|10908.9|118
1655835640000|2022-06-21 18:20:40|10926.6|10923.8|10924.2|10921.4|10927.8|10925|10921.2|10918.4|176
1655835650000|2022-06-21 18:20:50|10923.7|10920.9|10923.6|10920.8|10927.7|10924.9|10923.1|10920.3|151
1655835660000|2022-06-21 18:21:00|10923.5|10920.7|10915.2|10912.4|10923.5|10920.7|10913.2|10910.4|110
1655835670000|2022-06-21 18:21:10|10915.7|10912.9|10920.7|10917.9|10921.7|10918.9|10914.7|10911.9|121
1655835680000|2022-06-21 18:21:20|10919.9|10917.1|10922.7|10919.9|10924.7|10921.9|10919.7|10916.9|66
1655835690000|2022-06-21 18:21:30|10923.2|10920.4|10918.7|10915.9|10923.2|10920.4|10917.2|10914.4|51
1655835700000|2022-06-21 18:21:40|10917.9|10915.1|10922.4|10919.6|10922.4|10919.6|10917.3|10914.5|43
1655835710000|2022-06-21 18:21:50|10922.3|10919.5|10912.9|10910.1|10922.3|10919.5|10912.9|10910.1|105
1655835720000|2022-06-21 18:22:00|10911|10908.2|10909|10906.2|10911|10908.2|10905|10902.2|106
1655835730000|2022-06-21 18:22:10|10908.6|10905.8|10910|10907.2|10911.4|10908.6|10908.5|10905.7|55
1655835740000|2022-06-21 18:22:20|10910.5|10907.7|10908|10905.2|10912.5|10909.7|10907|10904.2|142
1655835750000|2022-06-21 18:22:30|10908.5|10905.7|10913.7|10910.9|10914.3|10911.5|10908.5|10905.7|225
1655835760000|2022-06-21 18:22:40|10913.3|10910.5|10913.3|10910.5|10914.2|10911.4|10910.9|10908.1|58
1655835770000|2022-06-21 18:22:50|10913.7|10910.9|10918.7|10915.9|10918.7|10915.9|10913.3|10910.5|73
1655835780000|2022-06-21 18:23:00|10916.9|10912.9|10912.5|10909.7|10916.9|10914.1|10911.9|10908.9|142
1655835790000|2022-06-21 18:23:10|10912.4|10909.6|10904.9|10902.1|10912.4|10909.6|10901.5|10898.7|129
1655835800000|2022-06-21 18:23:20|10905.4|10902.6|10910.9|10908.1|10910.9|10908.1|10904.9|10902.1|114
1655835810000|2022-06-21 18:23:30|10911.8|10909|10917.2|10914.4|10917.7|10914.9|10910.4|10907.6|82
1655835820000|2022-06-21 18:23:40|10917.3|10914.5|10920.7|10917.9|10922.1|10919.3|10917.1|10914.3|56
1655835830000|2022-06-21 18:23:50|10920.3|10917.5|10925.3|10922.5|10925.3|10922.5|10920.2|10917.4|135
1655835840000|2022-06-21 18:24:00|10923.2|10920.4|10916.9|10914.1|10923.6|10920.8|10915.7|10912.9|159
1655835850000|2022-06-21 18:24:10|10917.4|10914.6|10918.9|10916.1|10919.4|10916.6|10913.9|10911.1|104
1655835860000|2022-06-21 18:24:20|10918.4|10915.6|10913.9|10911.1|10922.8|10920|10912.9|10910.1|151
1655835870000|2022-06-21 18:24:30|10913.4|10910.6|10919.9|10917.1|10919.9|10917.1|10912.4|10909.6|57
1655835880000|2022-06-21 18:24:40|10920.3|10917.5|10927.3|10924.5|10928.4|10925.6|10919.9|10917.1|160
1655835890000|2022-06-21 18:24:50|10927.4|10924.6|10936.8|10934|10937.4|10934.6|10927.4|10924.6|110
1655835900000|2022-06-21 18:25:00|10936.9|10934.1|10932.3|10929.5|10936.9|10934.1|10927.9|10925.1|94
1655835910000|2022-06-21 18:25:10|10932.8|10930|10950.3|10947.5|10952.7|10949.9|10931.4|10928.6|197
1655835920000|2022-06-21 18:25:20|10950.2|10947.4|10949.9|10947.1|10961.7|10958.9|10947.7|10944.9|487
1655835930000|2022-06-21 18:25:30|10950.9|10948.1|10962.2|10959.4|10964.6|10961.8|10948.9|10946.1|214
1655835940000|2022-06-21 18:25:40|10961.7|10958.9|10953.4|10950.6|10966.2|10963.4|10953.4|10950.6|182
1655835950000|2022-06-21 18:25:50|10953.8|10951|10952.4|10949.6|10958.2|10955.4|10949.9|10947.1|104
1655835960000|2022-06-21 18:26:00|10952.9|10950.1|10949.4|10946.6|10953.3|10950.5|10943.4|10940.6|75
1655835970000|2022-06-21 18:26:10|10949.9|10947.1|10945.9|10943.1|10950.1|10947.3|10944.6|10941.8|77
1655835980000|2022-06-21 18:26:20|10945.4|10942.6|10940.4|10937.6|10946.3|10943.5|10937.4|10934.6|165
1655835990000|2022-06-21 18:26:30|10940.8|10938|10933.6|10930.8|10940.8|10938|10929.3|10926.5|140
1655836000000|2022-06-21 18:26:40|10933.2|10930.4|10929.6|10926.8|10936.6|10933.8|10929.6|10926.8|100
1655836010000|2022-06-21 18:26:50|10930|10927.2|10934.5|10931.7|10937|10934.2|10929.1|10926.3|75
1655836020000|2022-06-21 18:27:00|10933.6|10930.8|10931.6|10928.8|10935|10932.2|10927.1|10924.3|201
1655836030000|2022-06-21 18:27:10|10932.5|10929.7|10929.6|10926.8|10933.6|10930.8|10928.1|10925.3|100
1655836040000|2022-06-21 18:27:20|10928.7|10925.9|10934|10931.2|10935.1|10932.3|10928.6|10925.8|55
1655836050000|2022-06-21 18:27:30|10934.8|10932|10946.1|10943.3|10949|10946.2|10934.6|10931.8|225
1655836060000|2022-06-21 18:27:40|10945.6|10942.8|10950.4|10947.6|10950.4|10947.6|10942.6|10939.8|170
1655836070000|2022-06-21 18:27:50|10949.9|10947.1|10954.4|10951.6|10957.8|10955|10948.4|10945.6|107
1655836080000|2022-06-21 18:28:00|10954.9|10952.1|10939.9|10937.1|10955.8|10953|10934.4|10931.6|480
1655836090000|2022-06-21 18:28:10|10940.8|10938|10936.4|10933.6|10940.9|10938.1|10933.5|10930.7|350
1655836100000|2022-06-21 18:28:20|10935.9|10933.1|10933.1|10930.3|10936.4|10933.6|10928.1|10925.3|372
1655836110000|2022-06-21 18:28:30|10932.6|10929.8|10921.6|10918.8|10933.1|10930.3|10917.7|10914.9|401
1655836120000|2022-06-21 18:28:40|10920.7|10917.9|10908.7|10905.9|10921.6|10918.8|10906.8|10904|460
1655836130000|2022-06-21 18:28:50|10908.2|10905.4|10905.2|10902.4|10909.6|10906.8|10903.8|10901|310
1655836140000|2022-06-21 18:29:00|10905.3|10902.5|10919.8|10917|10924.2|10921.4|10902.9|10900.1|485
1655836150000|2022-06-21 18:29:10|10918.9|10916.1|10915.2|10912.4|10919.2|10916.4|10912.7|10909.9|422
1655836160000|2022-06-21 18:29:20|10914.8|10912|10918.7|10915.9|10919.2|10916.4|10910.3|10907.5|253
1655836170000|2022-06-21 18:29:30|10918.8|10916|10910.3|10907.5|10918.8|10916|10909.5|10906.7|321
1655836180000|2022-06-21 18:29:40|10909.9|10907.1|10920.2|10917.4|10921.1|10918.3|10909.3|10906.5|408
1655836190000|2022-06-21 18:29:50|10919.6|10916.8|10915.2|10912.4|10921.2|10918.4|10914.7|10911.9|385
1655836200000|2022-06-21 18:30:00|10916.5|10913.7|10918.1|10915.3|10921.1|10918.3|10913.6|10910.8|216
1655836210000|2022-06-21 18:30:10|10918.2|10915.4|10912.2|10909.4|10918.2|10915.4|10910.2|10907.4|59
1655836220000|2022-06-21 18:30:20|10913.2|10910.4|10908.2|10905.4|10916|10913.2|10907.2|10904.4|72
1655836230000|2022-06-21 18:30:30|10908.6|10905.8|10909.2|10906.4|10910.8|10907.8|10905.7|10902.9|62
1655836240000|2022-06-21 18:30:40|10909.1|10906.3|10909.6|10906.8|10910.6|10907.8|10908.2|10905.4|65
1655836250000|2022-06-21 18:30:50|10910.6|10907.8|10909.6|10906.8|10911|10908.2|10908.6|10905.8|42
1655836260000|2022-06-21 18:31:00|10910.1|10907.3|10911.6|10908.8|10915.7|10912.9|10908.6|10905.8|68
1655836270000|2022-06-21 18:31:10|10911.7|10908.9|10911.2|10908.4|10912.6|10909.8|10909.4|10906.6|47
1655836280000|2022-06-21 18:31:20|10912.1|10909.3|10913.6|10910.8|10914.1|10911.3|10911.2|10908.4|25
1655836290000|2022-06-21 18:31:30|10913.7|10910.9|10921.2|10918.4|10921.2|10918.4|10913.1|10910.3|47
1655836300000|2022-06-21 18:31:40|10921.6|10918.8|10917.2|10914.4|10921.7|10918.9|10916.2|10913.4|103
1655836310000|2022-06-21 18:31:50|10916.3|10913.5|10916.2|10913.4|10918.6|10915.8|10916.1|10913.3|59
1655836320000|2022-06-21 18:32:00|10916.6|10913.8|10917.6|10914.8|10917.6|10914.8|10916.6|10913.8|58
1655836330000|2022-06-21 18:32:10|10916.8|10914|10920.7|10917.9|10923.2|10920.4|10916.7|10913.9|39
1655836340000|2022-06-21 18:32:20|10921.2|10918.4|10923|10920.2|10926|10923.2|10920.7|10917.9|77
1655836350000|2022-06-21 18:32:30|10923.1|10920.3|10920.2|10917.4|10925.1|10922.3|10920.1|10917.3|40
1655836360000|2022-06-21 18:32:40|10920.6|10917.8|10920.2|10917.4|10921.2|10918.4|10919.7|10916.9|57
1655836370000|2022-06-21 18:32:50|10919.8|10917|10917.8|10915|10920.1|10917.3|10917.2|10914.4|9
1655836380000|2022-06-21 18:33:00|10917.3|10914.5|10918.8|10916|10922.6|10919.8|10916.7|10913.9|163
1655836390000|2022-06-21 18:33:10|10918.3|10915.5|10915.8|10913|10919.8|10917|10914.8|10912|15
1655836400000|2022-06-21 18:33:20|10918|10915.2|10918.8|10916|10920.3|10917.5|10918|10915.2|84
1655836410000|2022-06-21 18:33:30|10919.3|10916.5|10910.3|10907.5|10919.3|10916.5|10910.3|10907.5|73
1655836420000|2022-06-21 18:33:40|10909.9|10907.1|10911.9|10909.1|10914.3|10911.5|10909.9|10907.1|9
1655836430000|2022-06-21 18:33:50|10911.8|10909|10916.3|10913.5|10916.8|10914|10911.8|10909|37
1655836440000|2022-06-21 18:34:00|10915.9|10913.1|10915.8|10913|10918.3|10915.5|10915.8|10913|32
1655836450000|2022-06-21 18:34:10|10916.7|10913.9|10919.3|10916.5|10919.3|10916.5|10916.7|10913.9|12
1655836460000|2022-06-21 18:34:20|10919.7|10916.9|10919.8|10917|10923.3|10920.5|10918.8|10916|35
1655836470000|2022-06-21 18:34:30|10919.4|10916.6|10919.3|10916.5|10920.8|10918|10918.9|10916.1|6
1655836480000|2022-06-21 18:34:40|10919.7|10916.9|10919.8|10917|10920.6|10917.8|10919.3|10916.5|11
1655836490000|2022-06-21 18:34:50|10920.3|10917.5|10917.9|10915.1|10920.3|10917.5|10915.9|10913.1|42
1655836500000|2022-06-21 18:35:00|10918.7|10915.9|10929.7|10926.9|10930.2|10927.4|10917.4|10914.6|91
1655836510000|2022-06-21 18:35:10|10930.2|10927.4|10924.8|10922|10931.7|10928.9|10924.8|10922|55
1655836520000|2022-06-21 18:35:20|10924.4|10921.6|10920.8|10918|10924.4|10921.6|10920.8|10918|3
1655836530000|2022-06-21 18:35:30|10921.2|10918.4|10921.3|10918.5|10921.3|10918.5|10920.3|10917.5|7
1655836540000|2022-06-21 18:35:40|10920.9|10918.1|10921.3|10918.5|10921.8|10919|10920.3|10917.5|7
1655836550000|2022-06-21 18:35:50|10920.3|10917.5|10921.8|10919|10921.9|10919.1|10920.3|10917.5|49
1655836560000|2022-06-21 18:36:00|10922.3|10919.5|10922.3|10919.5|10922.3|10919.5|10920.3|10917.5|14
1655836570000|2022-06-21 18:36:10|10922.7|10919.9|10920.8|10918|10923.8|10921|10920.3|10917.5|237
1655836580000|2022-06-21 18:36:20|10920.4|10917.6|10922.2|10919.4|10922.8|10920|10920.3|10917.5|5
1655836590000|2022-06-21 18:36:30|10922.3|10919.5|10922.3|10919.5|10922.3|10919.5|10920.9|10918.1|14
1655836600000|2022-06-21 18:36:40|10922.7|10919.9|10922.7|10919.9|10922.7|10919.9|10921.8|10919|44
1655836610000|2022-06-21 18:36:50|10921.9|10919.1|10921.8|10919|10921.9|10919.1|10921.3|10918.5|10
1655836620000|2022-06-21 18:37:00|10921.4|10918.6|10915.8|10913|10921.4|10918.6|10914.3|10911.5|101
1655836630000|2022-06-21 18:37:10|10915|10912.2|10914.3|10911.5|10915.3|10912.5|10913.3|10910.5|8
1655836640000|2022-06-21 18:37:20|10915.2|10912.4|10914.8|10912|10916.3|10913.5|10913.8|10911|5
1655836650000|2022-06-21 18:37:30|10915.3|10912.5|10910.3|10907.5|10916.3|10913.5|10909.8|10907|96
1655836660000|2022-06-21 18:37:40|10911.2|10908.4|10909.5|10906.7|10911.2|10908.4|10909.5|10906.7|53
1655836670000|2022-06-21 18:37:50|10910.3|10907.5|10910.9|10908.1|10912.4|10909.6|10910.3|10907.5|125
1655836680000|2022-06-21 18:38:00|10911.3|10908.5|10909.5|10906.7|10912.9|10910.1|10909.4|10906.6|56
1655836690000|2022-06-21 18:38:10|10909.4|10906.6|10905.5|10902.7|10910.5|10907.7|10905.5|10902.7|31
1655836700000|2022-06-21 18:38:20|10905.9|10903.1|10907|10904.2|10907.9|10905.1|10905.5|10902.7|9
1655836710000|2022-06-21 18:38:30|10906.5|10903.7|10910|10907.2|10912.2|10909.4|10906.4|10903.6|40
1655836720000|2022-06-21 18:38:40|10909.5|10906.7|10911|10908.2|10912.3|10909.5|10909.5|10906.7|5
1655836730000|2022-06-21 18:38:50|10910.5|10907.7|10911.5|10908.7|10911.5|10908.7|10910.5|10907.7|7
1655836740000|2022-06-21 18:39:00|10911.9|10909.1|10911|10908.2|10914|10911.1|10909.9|10907.1|71
1655836750000|2022-06-21 18:39:10|10910.5|10907.7|10911|10908.2|10912|10909.2|10910.5|10907.7|7
1655836760000|2022-06-21 18:39:20|10911.8|10909|10913.9|10911.1|10915.5|10912.7|10911.8|10909|24
1655836770000|2022-06-21 18:39:30|10914|10911.2|10910.5|10907.7|10914|10911.2|10910.5|10907.7|31
1655836780000|2022-06-21 18:39:40|10910.9|10908.1|10913|10910.2|10913|10910.2|10910.9|10908.1|15
1655836790000|2022-06-21 18:39:50|10912.9|10910.1|10915.4|10912.6|10915.4|10912.6|10912.9|10910|115
1655836800000|2022-06-21 18:40:00|10914.9|10912.1|10915.5|10912.7|10915.9|10913.1|10912.6|10909.8|97
1655836810000|2022-06-21 18:40:10|10915.4|10912.6|10915.9|10913.1|10916.4|10913.6|10914.4|10911.6|22
1655836820000|2022-06-21 18:40:20|10915.5|10912.7|10917.4|10914.6|10917.9|10915.1|10914.6|10911.8|20
1655836830000|2022-06-21 18:40:30|10917.9|10915.1|10916.9|10914.1|10918.4|10915.6|10916.4|10913.6|14
1655836840000|2022-06-21 18:40:40|10916.5|10913.7|10914.9|10912.1|10917.4|10914.6|10914.4|10911.6|11
1655836850000|2022-06-21 18:40:50|10914.1|10911.3|10912.9|10910.1|10914.9|10912.1|10912.9|10910.1|9
1655836860000|2022-06-21 18:41:00|10912.4|10909.6|10912.9|10910.1|10914.9|10912.1|10912.4|10909.6|62
1655836870000|2022-06-21 18:41:10|10912.5|10909.7|10910.4|10907.6|10912.9|10910.1|10910.4|10907.6|14
1655836880000|2022-06-21 18:41:20|10910|10907.2|10906|10903.2|10910|10907.2|10902.5|10899.7|63
1655836890000|2022-06-21 18:41:30|10905.5|10902.7|10903|10900.2|10905.5|10902.7|10901.9|10899.1|14
1655836900000|2022-06-21 18:41:40|10902.6|10899.8|10901|10898.2|10902.6|10899.8|10900.6|10897.8|21
1655836910000|2022-06-21 18:41:50|10901.4|10898.6|10901.4|10898.6|10901.4|10898.6|10899.4|10896.6|47
1655836920000|2022-06-21 18:42:00|10901.5|10898.7|10901.9|10899.1|10902.9|10900.1|10900.4|10897.6|34
1655836930000|2022-06-21 18:42:10|10902.4|10899.6|10903.4|10900.6|10903.4|10900.6|10901.7|10898.9|10
1655836940000|2022-06-21 18:42:20|10903|10900.2|10897.9|10895.1|10903|10900.2|10897.9|10895.1|36
1655836950000|2022-06-21 18:42:30|10898.4|10895.6|10889.5|10886.7|10899.4|10896.6|10889.5|10886.7|63
1655836960000|2022-06-21 18:42:40|10889.1|10886.3|10887.4|10884.6|10889.1|10886.3|10884.5|10881.7|54
1655836970000|2022-06-21 18:42:50|10886.5|10883.7|10889.9|10887.1|10889.9|10887.1|10886.5|10883.7|22
1655836980000|2022-06-21 18:43:00|10889.1|10886.3|10890.9|10888.1|10891.4|10888.6|10888.1|10885.3|47
1655836990000|2022-06-21 18:43:10|10890.5|10887.7|10889.4|10886.6|10891.9|10889.1|10887.9|10885.1|39
1655837000000|2022-06-21 18:43:20|10889|10886.2|10887.9|10885.1|10889|10886.2|10886.9|10884.1|25
1655837010000|2022-06-21 18:43:30|10887.5|10884.7|10885.9|10883.1|10888.4|10885.6|10884.9|10882.1|14
1655837020000|2022-06-21 18:43:40|10886.4|10883.6|10887.4|10884.6|10887.9|10885.1|10886.4|10883.6|13
1655837030000|2022-06-21 18:43:50|10887|10884.2|10887.9|10885.1|10888.9|10886.1|10886.9|10884.1|11
1655837040000|2022-06-21 18:44:00|10887.5|10884.7|10885.4|10882.6|10889.4|10886.6|10885.4|10882.6|40
1655837050000|2022-06-21 18:44:10|10885.9|10883.1|10886.9|10884.1|10887.9|10885.1|10885.4|10882.6|18
1655837060000|2022-06-21 18:44:20|10886.5|10883.7|10885.9|10883.1|10887.4|10884.6|10884.9|10882.1|13
1655837070000|2022-06-21 18:44:30|10884.9|10882.1|10884|10881.2|10884.9|10882.1|10882.7|10879.9|40
1655837080000|2022-06-21 18:44:40|10883.9|10881.1|10884.9|10882.1|10885.4|10882.6|10883|10880.2|12
1655837090000|2022-06-21 18:44:50|10884.4|10881.6|10884|10881.2|10884.5|10881.7|10884|10881.2|15
1655837100000|2022-06-21 18:45:00|10883.6|10880.8|10886.8|10884|10889.1|10886.3|10883.4|10880.6|258
1655837110000|2022-06-21 18:45:10|10886.3|10883.5|10886.8|10884|10888.3|10885.5|10886.3|10883.5|14
1655837120000|2022-06-21 18:45:20|10886.7|10883.9|10888.2|10885.4|10888.3|10885.5|10886.7|10883.9|12
1655837130000|2022-06-21 18:45:30|10888.3|10885.5|10887.7|10884.9|10888.8|10886|10886.8|10884|44
1655837140000|2022-06-21 18:45:40|10887.8|10885|10882.8|10880|10887.8|10885|10881.8|10879|16
1655837150000|2022-06-21 18:45:50|10882.3|10879.5|10880.8|10878|10882.8|10880|10880.3|10877.5|18
1655837160000|2022-06-21 18:46:00|10880|10877.2|10883.3|10880.5|10883.3|10880.5|10879.3|10876.5|54
1655837170000|2022-06-21 18:46:10|10882.8|10880|10882.8|10880|10883.3|10880.5|10882.3|10879.5|6
1655837180000|2022-06-21 18:46:20|10883.2|10880.4|10881.8|10879|10883.8|10881|10880.3|10877.5|9
1655837190000|2022-06-21 18:46:30|10882.2|10879.4|10885.3|10882.5|10885.3|10882.5|10882.2|10879.4|6
1655837200000|2022-06-21 18:46:40|10886.1|10883.3|10884.8|10882|10887.8|10885|10884.8|10882|8
1655837210000|2022-06-21 18:46:50|10885.3|10882.5|10881.8|10879|10885.8|10883|10881.8|10879|7
1655837220000|2022-06-21 18:47:00|10880.8|10878|10889.2|10886.4|10889.3|10886.5|10880.8|10878|19
1655837230000|2022-06-21 18:47:10|10889.3|10886.5|10887.7|10884.9|10892.8|10890|10884.8|10882|28
1655837240000|2022-06-21 18:47:20|10888.6|10885.8|10890.8|10888|10892.2|10889.4|10886.8|10884|21
1655837250000|2022-06-21 18:47:30|10889.8|10887|10889.8|10887|10891.8|10889|10889.3|10886.5|5
1655837260000|2022-06-21 18:47:40|10890.2|10887.4|10892.3|10889.5|10892.8|10890|10890.2|10887.4|13
1655837270000|2022-06-21 18:47:50|10891.8|10889|10890.8|10888|10891.8|10889|10890.3|10887.5|6
1655837280000|2022-06-21 18:48:00|10891.7|10888.9|10888.8|10886|10894.8|10892|10888.3|10885.5|244
1655837290000|2022-06-21 18:48:10|10889.8|10887|10893.8|10891|10894.3|10891.5|10889.8|10887|8
1655837300000|2022-06-21 18:48:20|10894.3|10891.5|10898.8|10896|10899.3|10896.5|10894.3|10891.5|38
1655837310000|2022-06-21 18:48:30|10898.4|10895.6|10895.8|10893|10898.4|10895.6|10894.8|10892|6
1655837320000|2022-06-21 18:48:40|10895.3|10892.5|10892.8|10890|10895.3|10892.5|10892.3|10889.5|0
1655837330000|2022-06-21 18:48:50|10893.2|10890.4|10891.3|10888.5|10895.3|10892.5|10891.3|10888.5|66
1655837340000|2022-06-21 18:49:00|10892.5|10889.7|10892.3|10889.5|10893.3|10890.5|10891.3|10888.5|79
1655837350000|2022-06-21 18:49:10|10891.4|10888.6|10887.3|10884.5|10891.4|10888.6|10887.3|10884.5|41
1655837360000|2022-06-21 18:49:20|10888.1|10885.3|10883.3|10880.5|10888.1|10885.3|10883.3|10880.5|25
1655837370000|2022-06-21 18:49:30|10884.7|10881.9|10883.7|10880.9|10884.7|10881.9|10882.8|10880|13
1655837380000|2022-06-21 18:49:40|10884.1|10881.3|10882.3|10879.5|10884.7|10881.9|10882.3|10879.5|5
1655837390000|2022-06-21 18:49:50|10881.8|10879|10881.8|10879|10883.3|10880.5|10881.8|10879|9
1655837400000|2022-06-21 18:50:00|10881.3|10878.5|10884.3|10881.5|10884.3|10881.5|10881.3|10878.5|11
1655837410000|2022-06-21 18:50:10|10885.2|10882.4|10883.8|10881|10886.3|10883.5|10883.3|10880.5|22
1655837420000|2022-06-21 18:50:20|10883.7|10880.9|10883.8|10881|10885.1|10882.3|10883.7|10880.9|6
1655837430000|2022-06-21 18:50:30|10884.2|10881.4|10886.7|10883.9|10887.2|10884.4|10884.2|10881.4|19
1655837440000|2022-06-21 18:50:40|10887.2|10884.4|10887.2|10884.4|10887.4|10884.6|10886.2|10883.4|3
1655837450000|2022-06-21 18:50:50|10886.8|10884|10883.7|10880.9|10886.8|10884|10883.7|10880.9|5
1655837460000|2022-06-21 18:51:00|10883.3|10880.5|10884.7|10881.9|10885.7|10882.9|10882.7|10879.9|10
1655837470000|2022-06-21 18:51:10|10885.2|10882.4|10888.2|10885.4|10888.2|10885.4|10884.8|10882|11
1655837480000|2022-06-21 18:51:20|10888.7|10885.9|10890.2|10887.4|10892.8|10890|10887.7|10884.9|35
1655837490000|2022-06-21 18:51:30|10890.7|10887.9|10890.2|10887.4|10891.7|10888.9|10890.2|10887.4|4
1655837500000|2022-06-21 18:51:40|10889.2|10886.4|10889.2|10886.4|10889.7|10886.9|10889.2|10886.4|6
1655837510000|2022-06-21 18:51:50|10888.3|10885.5|10889.7|10886.9|10889.7|10886.9|10886.2|10883.4|8
1655837520000|2022-06-21 18:52:00|10890.7|10887.9|10890.7|10887.9|10892.2|10889.4|10889.7|10886.8|14
1655837530000|2022-06-21 18:52:10|10890.2|10887.4|10890.2|10887.4|10890.2|10887.4|10889.7|10886.9|1
1655837540000|2022-06-21 18:52:20|10890.7|10887.9|10888.7|10885.9|10892.2|10889.4|10888.7|10885.8|5
1655837550000|2022-06-21 18:52:30|10889.7|10886.9|10890.7|10887.9|10891.2|10888.4|10888.8|10886|32
1655837560000|2022-06-21 18:52:40|10891.2|10888.4|10892.7|10889.9|10893.2|10890.4|10890.4|10887.6|19
1655837570000|2022-06-21 18:52:50|10893.2|10890.4|10890|10887.2|10893.2|10890.4|10889.4|10886.6|94
1655837580000|2022-06-21 18:53:00|10889.9|10887.1|10892.4|10889.6|10892.8|10890|10889.9|10887.1|13
1655837590000|2022-06-21 18:53:10|10893.2|10890.4|10897.2|10894.4|10900.2|10897.4|10892.8|10890|82
1655837600000|2022-06-21 18:53:20|10897.7|10894.9|10900.7|10897.9|10900.7|10897.9|10897.2|10894.4|41
1655837610000|2022-06-21 18:53:30|10900.2|10897.4|10900.7|10897.9|10901.7|10898.9|10899.8|10897|22
1655837620000|2022-06-21 18:53:40|10900.2|10897.4|10901.2|10898.4|10901.2|10898.4|10899.2|10896.4|25
1655837630000|2022-06-21 18:53:50|10901.7|10898.9|10904.7|10901.9|10905.2|10902.4|10901.7|10898.9|17
1655837640000|2022-06-21 18:54:00|10905.2|10902.4|10907.7|10904.9|10908.2|10905.4|10904.2|10901.4|13
1655837650000|2022-06-21 18:54:10|10908.6|10905.8|10906.7|10903.9|10908.6|10905.8|10905.7|10902.8|13
1655837660000|2022-06-21 18:54:20|10908|10905.2|10907.7|10904.9|10908.2|10905.4|10906.7|10903.9|14
1655837670000|2022-06-21 18:54:30|10908.6|10905.8|10908.2|10905.4|10909.2|10906.4|10907.7|10904.9|4
1655837680000|2022-06-21 18:54:40|10907.8|10905|10905.7|10902.9|10908.7|10905.9|10905.3|10902.5|6
1655837690000|2022-06-21 18:54:50|10905.3|10902.5|10902.7|10899.9|10905.3|10902.5|10902.7|10899.9|7
1655837700000|2022-06-21 18:55:00|10903.7|10900.9|10907.7|10904.9|10907.7|10904.9|10903.7|10900.9|10
1655837710000|2022-06-21 18:55:10|10907.2|10904.4|10906.2|10903.4|10907.7|10904.9|10906.2|10903.4|8
1655837720000|2022-06-21 18:55:20|10905.7|10902.9|10906.2|10903.4|10906.2|10903.4|10904.8|10902|8
1655837730000|2022-06-21 18:55:30|10905.8|10903|10904.2|10901.4|10905.8|10903|10903.7|10900.9|12
1655837740000|2022-06-21 18:55:40|10903.7|10900.9|10902.6|10899.8|10905.1|10902.3|10902.2|10899.4|13
1655837750000|2022-06-21 18:55:50|10902.7|10899.9|10903.3|10900.5|10904.7|10901.9|10900.2|10897.4|53
1655837760000|2022-06-21 18:56:00|10903.2|10900.4|10904.2|10901.4|10906.2|10903.4|10902.7|10899.7|37
1655837770000|2022-06-21 18:56:10|10904.7|10901.9|10904.7|10901.9|10904.7|10901.9|10903.7|10900.7|4
1655837780000|2022-06-21 18:56:20|10903.8|10901|10901.7|10898.9|10903.8|10901|10901.4|10898.6|14
1655837790000|2022-06-21 18:56:30|10902.6|10899.8|10902.7|10899.9|10902.7|10899.9|10901.2|10898.4|10
1655837800000|2022-06-21 18:56:40|10902.2|10899.4|10901.7|10898.9|10902.2|10899.4|10900.8|10897.9|11
1655837810000|2022-06-21 18:56:50|10902.1|10899.3|10900.8|10898|10902.7|10899.9|10900.8|10898|4
1655837820000|2022-06-21 18:57:00|10901.2|10898.4|10901.2|10898.4|10901.7|10898.9|10900.8|10898|1
1655837830000|2022-06-21 18:57:10|10900.8|10898|10900.2|10897.4|10902.7|10899.9|10900.2|10897.4|17
1655837840000|2022-06-21 18:57:20|10900.6|10897.8|10903.5|10900.7|10904.6|10901.8|10900.6|10897.8|104
1655837850000|2022-06-21 18:57:30|10903.6|10900.8|10904.6|10901.8|10905.1|10902.3|10902.6|10899.8|1
1655837860000|2022-06-21 18:57:40|10904.1|10901.3|10904.6|10901.8|10904.6|10901.8|10904.1|10901.3|2
1655837870000|2022-06-21 18:57:50|10904.1|10901.3|10903.6|10900.8|10904.6|10901.8|10902.6|10899.8|1
1655837880000|2022-06-21 18:58:00|10904.1|10901.3|10904.1|10901.3|10904.1|10901.3|10903.6|10900.8|12
1655837890000|2022-06-21 18:58:10|10903.6|10900.8|10900.6|10897.8|10904.1|10901.3|10900.2|10897.4|93
1655837900000|2022-06-21 18:58:20|10900.1|10897.3|10901.6|10898.8|10902.1|10899.3|10900.1|10897.3|12
1655837910000|2022-06-21 18:58:30|10901.2|10898.4|10900.6|10897.8|10901.2|10898.4|10900.6|10897.8|17
1655837920000|2022-06-21 18:58:40|10900.1|10897.3|10899.6|10896.8|10900.9|10898.1|10899.2|10896.4|8
1655837930000|2022-06-21 18:58:50|10900.1|10897.3|10893.1|10890.3|10900.1|10897.3|10892.1|10889.3|203
1655837940000|2022-06-21 18:59:00|10892.6|10889.8|10893.1|10890.3|10894.1|10891.3|10890.1|10887.3|57
1655837950000|2022-06-21 18:59:10|10892.6|10889.8|10892.6|10889.8|10893.1|10890.3|10892.6|10889.8|5
1655837960000|2022-06-21 18:59:20|10893.1|10890.3|10893.6|10890.8|10894.1|10891.3|10892.6|10889.8|24
1655837970000|2022-06-21 18:59:30|10893.1|10890.3|10889.6|10886.8|10893.1|10890.3|10889.2|10886.4|16
1655837980000|2022-06-21 18:59:40|10890.1|10887.3|10891.6|10888.8|10892.5|10889.7|10889.6|10886.8|13
1655837990000|2022-06-21 18:59:50|10892.1|10889.3|10891.6|10888.8|10892.1|10889.3|10891.6|10888.8|9
1655838000000|2022-06-21 19:00:00|10892.1|10889.3|10897.1|10894.3|10899|10896.2|10892.1|10889.3|16
1655838010000|2022-06-21 19:00:10|10896.6|10893.8|10900.6|10897.8|10900.6|10897.8|10896.1|10893.3|13
1655838020000|2022-06-21 19:00:20|10901.1|10898.3|10899.1|10896.3|10901.1|10898.3|10898.6|10895.8|8
1655838030000|2022-06-21 19:00:30|10898.6|10895.8|10897.6|10894.8|10898.6|10895.8|10895.6|10892.8|27
1655838040000|2022-06-21 19:00:40|10898.1|10895.3|10903.5|10900.7|10904|10901.2|10897.6|10894.8|15
1655838050000|2022-06-21 19:00:50|10903.6|10900.8|10903|10900.2|10904.6|10901.8|10901.6|10898.8|11
1655838060000|2022-06-21 19:01:00|10903.6|10900.8|10908|10905.2|10909.6|10906.8|10903.6|10900.8|26
1655838070000|2022-06-21 19:01:10|10908.2|10905.4|10910.6|10907.8|10911.5|10908.7|10908.2|10905.4|17
1655838080000|2022-06-21 19:01:20|10911|10908.2|10906.6|10903.8|10911.5|10908.7|10906.6|10903.8|14
1655838090000|2022-06-21 19:01:30|10906|10903.2|10906.5|10903.7|10906.5|10903.7|10903.7|10900.9|12
1655838100000|2022-06-21 19:01:40|10906.1|10903.3|10905.6|10902.8|10906.1|10903.3|10905.1|10902.3|1
1655838110000|2022-06-21 19:01:50|10906|10903.2|10907.5|10904.7|10907.6|10904.8|10905.6|10902.8|2
1655838120000|2022-06-21 19:02:00|10906.1|10903.3|10904.6|10901.8|10906.5|10903.7|10902.5|10899.7|15
1655838130000|2022-06-21 19:02:10|10904.5|10901.7|10906.6|10903.8|10907.5|10904.7|10903.6|10900.8|9
1655838140000|2022-06-21 19:02:20|10906.1|10903.3|10908|10905.2|10909|10906.2|10906.1|10903.3|10
1655838150000|2022-06-21 19:02:30|10908.1|10905.3|10909|10906.2|10909|10906.2|10908|10905.2|7
1655838160000|2022-06-21 19:02:40|10908.6|10905.8|10907.5|10904.7|10910.6|10907.7|10906.6|10903.8|9
1655838170000|2022-06-21 19:02:50|10906.6|10903.8|10906.6|10903.8|10907.5|10904.7|10905.5|10902.7|13
1655838180000|2022-06-21 19:03:00|10907.5|10904.7|10911.5|10908.7|10911.5|10908.7|10907.5|10904.7|32
1655838190000|2022-06-21 19:03:10|10912.4|10909.6|10910.5|10907.7|10912.4|10909.6|10909.5|10906.7|15
1655838200000|2022-06-21 19:03:20|10911|10908.2|10909.6|10906.8|10912|10909.2|10909.6|10906.8|5
1655838210000|2022-06-21 19:03:30|10909.2|10906.4|10910.5|10907.7|10910.5|10907.7|10908.6|10905.8|12
1655838220000|2022-06-21 19:03:40|10911|10908.2|10914.5|10911.7|10914.5|10911.7|10910.6|10907.8|12
1655838230000|2022-06-21 19:03:50|10914|10911.2|10913.6|10910.8|10914.5|10911.7|10913.5|10910.7|10
1655838240000|2022-06-21 19:04:00|10913.1|10910.3|10913.5|10910.7|10914|10911.2|10911.6|10908.8|16
1655838250000|2022-06-21 19:04:10|10914|10911.2|10913.5|10910.7|10914|10911.2|10913.5|10910.7|0
1655838260000|2022-06-21 19:04:20|10914|10911.2|10909.6|10906.8|10914|10911.2|10909.2|10906.4|36
1655838270000|2022-06-21 19:04:30|10909.1|10906.3|10907.5|10904.7|10909.1|10906.3|10907.1|10904.3|12
1655838280000|2022-06-21 19:04:40|10907|10904.2|10909.6|10906.8|10910.5|10907.7|10907|10904.2|2
1655838290000|2022-06-21 19:04:50|10909.5|10906.7|10911.5|10908.7|10913|10910.2|10909.5|10906.7|9
1655838300000|2022-06-21 19:05:00|10911.1|10908.3|10909.5|10906.7|10912.5|10909.7|10909.5|10906.7|9
1655838310000|2022-06-21 19:05:10|10910|10907.2|10909.5|10906.7|10910|10907.2|10907.6|10904.8|8
1655838320000|2022-06-21 19:05:20|10910.4|10907.6|10911|10908.2|10911|10908.2|10910|10907.2|1
1655838330000|2022-06-21 19:05:30|10910.6|10907.8|10909.5|10906.7|10910.6|10907.8|10909.1|10905.7|1
1655838340000|2022-06-21 19:05:40|10910|10907.2|10909.5|10906.7|10910|10907.2|10907.6|10904.7|12
1655838350000|2022-06-21 19:05:50|10909.6|10906.8|10906.5|10903.7|10910.6|10907.7|10905.9|10903.1|6
1655838360000|2022-06-21 19:06:00|10907.5|10904.7|10907|10904.2|10909.4|10906.6|10906|10903.2|8
1655838370000|2022-06-21 19:06:10|10906.5|10903.7|10907|10904.2|10907.5|10904.7|10905.6|10902.8|6
1655838380000|2022-06-21 19:06:20|10906.6|10903.8|10907|10904.2|10907|10904.2|10905.1|10902.3|5
1655838390000|2022-06-21 19:06:30|10906.5|10903.7|10907.5|10904.7|10907.6|10904.7|10906.5|10903.6|2
1655838400000|2022-06-21 19:06:40|10907.9|10905.1|10908.5|10905.7|10909.6|10906.7|10907.5|10904.7|4
1655838410000|2022-06-21 19:06:50|10909.5|10906.7|10910.5|10907.7|10910.5|10907.7|10909.5|10906.7|2
1655838420000|2022-06-21 19:07:00|10910.1|10907.3|10907.5|10904.7|10910.5|10907.7|10906|10903.2|13
1655838430000|2022-06-21 19:07:10|10909|10906.2|10908.5|10905.7|10909.1|10906.3|10907.5|10904.7|27
1655838440000|2022-06-21 19:07:20|10909.4|10906.6|10911.5|10908.7|10911.9|10909.1|10909.4|10906.6|5
1655838450000|2022-06-21 19:07:30|10911.6|10908.8|10911.5|10908.7|10912|10909.2|10910.6|10907.8|1
1655838460000|2022-06-21 19:07:40|10910.7|10907.9|10914.5|10911.7|10915|10912.2|10910.6|10907.6|4
1655838470000|2022-06-21 19:07:50|10915|10912.2|10916.4|10913.6|10917|10914.2|10914.5|10911.5|15
1655838480000|2022-06-21 19:08:00|10916.5|10913.7|10916.6|10913.8|10917|10914.2|10916|10913.2|5
1655838490000|2022-06-21 19:08:10|10916.5|10913.7|10916.5|10913.7|10917.5|10914.7|10916|10913.2|4
1655838500000|2022-06-21 19:08:20|10916.1|10913.3|10915.5|10912.7|10916.1|10913.3|10915|10912.2|5
1655838510000|2022-06-21 19:08:30|10915.1|10912.3|10914|10911.2|10915.1|10912.3|10912.5|10909.7|3
1655838520000|2022-06-21 19:08:40|10913.6|10910.8|10913.5|10910.7|10914|10911.2|10913.5|10910.7|0
1655838530000|2022-06-21 19:08:50|10913.6|10910.8|10912.6|10909.8|10913.6|10910.8|10912.1|10909.3|2
1655838540000|2022-06-21 19:09:00|10912.2|10909.4|10913.5|10910.7|10914.5|10911.7|10912.1|10909.3|6
1655838550000|2022-06-21 19:09:10|10913.9|10911.1|10912.5|10909.7|10914|10911.2|10912|10909.2|3
1655838560000|2022-06-21 19:09:20|10911.7|10908.9|10911.6|10908.8|10912.6|10909.8|10911.6|10908.8|4
1655838570000|2022-06-21 19:09:30|10912|10909.2|10912.5|10909.7|10913.7|10910.7|10912|10909.2|3
1655838580000|2022-06-21 19:09:40|10913|10910.2|10915.5|10912.7|10915.5|10912.7|10912.6|10909.8|9
1655838590000|2022-06-21 19:09:50|10914.6|10911.8|10915.5|10912.7|10915.6|10912.8|10914.5|10911.7|0
1655838600000|2022-06-21 19:10:00|10915|10912.2|10917.5|10914.7|10917.5|10914.7|10914.5|10911.7|9
1655838610000|2022-06-21 19:10:10|10916.6|10913.8|10916.6|10913.8|10917.5|10914.7|10912.6|10909.8|12
1655838620000|2022-06-21 19:10:20|10916.1|10913.3|10916.6|10913.8|10917.5|10914.7|10916|10913.2|1
1655838630000|2022-06-21 19:10:30|10917|10914.2|10919|10916.2|10919.4|10916.6|10916.6|10913.8|10
1655838640000|2022-06-21 19:10:40|10919.4|10916.6|10918.6|10915.8|10920.4|10917.6|10917.5|10914.7|22
1655838650000|2022-06-21 19:10:50|10919|10916.2|10919.6|10916.8|10921|10918.2|10919|10916.2|26
1655838660000|2022-06-21 19:11:00|10920|10917.2|10920|10917.2|10920.6|10917.8|10919.6|10916.8|2
1655838670000|2022-06-21 19:11:10|10919.6|10916.8|10918.6|10915.8|10920.1|10917.3|10918.6|10915.8|5
1655838680000|2022-06-21 19:11:20|10918.2|10915.4|10917.7|10913.7|10919|10916.2|10916.7|10913.7|21
1655838690000|2022-06-21 19:11:30|10917.8|10913.8|10917.5|10914.7|10918|10915.2|10915.6|10912.8|36
1655838700000|2022-06-21 19:11:40|10916.5|10913.7|10915.6|10912.8|10917|10914.2|10914.6|10911.8|28
1655838710000|2022-06-21 19:11:50|10916|10913.2|10912.6|10909.8|10916|10913.2|10912.6|10909.8|10
1655838720000|2022-06-21 19:12:00|10911.1|10908.3|10909.6|10906.8|10911.6|10908.8|10909.6|10906.8|20
1655838730000|2022-06-21 19:12:10|10910|10907.2|10910|10907.2|10910|10907.2|10907.6|10904.8|15
1655838740000|2022-06-21 19:12:20|10910.4|10907.6|10912|10909.2|10912|10909.2|10910.4|10907.6|15
1655838750000|2022-06-21 19:12:30|10912.5|10909.7|10913.1|10910.3|10913.5|10910.7|10912.5|10909.7|2
1655838760000|2022-06-21 19:12:40|10913|10910.2|10912.5|10909.7|10913|10910.2|10912|10909.2|9
1655838770000|2022-06-21 19:12:50|10913|10910.2|10913.5|10910.7|10914.9|10912.1|10912.5|10909.7|6
1655838780000|2022-06-21 19:13:00|10913|10910.2|10913.5|10910.7|10913.5|10910.7|10913|10910.2|0
1655838790000|2022-06-21 19:13:10|10914.5|10911.7|10915.5|10912.7|10915.5|10912.7|10911.9|10909.1|14
1655838800000|2022-06-21 19:13:20|10915.9|10913.1|10917.5|10914.7|10918.5|10915.7|10915.5|10912.7|9
1655838810000|2022-06-21 19:13:30|10917.9|10915.1|10919.5|10916.7|10920|10917.2|10917|10914.2|12
1655838820000|2022-06-21 19:13:40|10920|10917.2|10918.5|10915.7|10920.9|10918.1|10918.5|10915.7|5
1655838830000|2022-06-21 19:13:50|10918|10915.2|10917.5|10914.7|10918|10915.2|10917.5|10914.7|6
1655838840000|2022-06-21 19:14:00|10917.1|10914.3|10918.5|10915.7|10919|10916.2|10917|10914.2|5
1655838850000|2022-06-21 19:14:10|10918|10915.2|10917.1|10914.3|10918|10915.2|10917.1|10914.3|2
1655838860000|2022-06-21 19:14:20|10918|10915.2|10913|10910.2|10918|10915.2|10911|10908.2|17
1655838870000|2022-06-21 19:14:30|10913.4|10910.6|10908.1|10905.3|10913.5|10910.7|10908.1|10905.3|19
1655838880000|2022-06-21 19:14:40|10908.5|10905.7|10907.6|10904.8|10911|10908.2|10907.6|10904.8|19
1655838890000|2022-06-21 19:14:50|10906.7|10903.9|10904.5|10901.7|10906.7|10903.9|10903.6|10900.8|33
1655838900000|2022-06-21 19:15:00|10904.9|10902.1|10902.5|10899.7|10905.6|10902.8|10902.5|10899.7|9
1655838910000|2022-06-21 19:15:10|10902|10899.2|10900.6|10897.8|10902.6|10899.7|10900.6|10897.8|19
1655838920000|2022-06-21 19:15:20|10900.5|10897.7|10899.5|10896.7|10900.5|10897.7|10898.5|10895.7|12
1655838930000|2022-06-21 19:15:30|10899|10896.2|10898|10895.2|10899|10896.2|10897|10894.2|7
1655838940000|2022-06-21 19:15:40|10898.5|10895.7|10898.1|10895.3|10898.5|10895.7|10898|10895.2|1
1655838950000|2022-06-21 19:15:50|10898|10895.2|10897.5|10894.7|10899.5|10896.7|10897|10894.2|26
1655838960000|2022-06-21 19:16:00|10896.6|10893.8|10897.4|10894.6|10897.6|10894.8|10894.6|10891.8|23
1655838970000|2022-06-21 19:16:10|10897.1|10894.3|10898.5|10895.7|10899|10896.2|10896.6|10893.7|5
1655838980000|2022-06-21 19:16:20|10898.9|10896.1|10898.5|10895.7|10899.5|10896.7|10897.5|10894.7|3
1655838990000|2022-06-21 19:16:30|10898.6|10895.8|10898.5|10895.7|10900|10897.2|10898.5|10895.6|7
1655839000000|2022-06-21 19:16:40|10899|10896.2|10899.5|10896.7|10899.6|10896.7|10898.5|10895.6|2
1655839010000|2022-06-21 19:16:50|10899|10896.2|10898.5|10895.7|10900.5|10897.7|10898|10895.2|16
1655839020000|2022-06-21 19:17:00|10899|10896.2|10899.5|10896.7|10900|10897.2|10899|10896.2|2
1655839030000|2022-06-21 19:17:10|10900|10897.2|10899.5|10896.7|10900|10897.2|10899|10896.2|3
1655839040000|2022-06-21 19:17:20|10900|10897.2|10901.5|10898.7|10901.5|10898.7|10900|10897.2|10
1655839050000|2022-06-21 19:17:30|10902|10899.2|10902.5|10899.7|10902.5|10899.7|10901.5|10898.7|4
1655839060000|2022-06-21 19:17:40|10902|10899.2|10902.5|10899.7|10903|10900.2|10901.5|10898.7|1
1655839070000|2022-06-21 19:17:50|10903|10900.2|10903|10900.2|10903|10900.2|10902.5|10899.7|0
1655839080000|2022-06-21 19:18:00|10903.5|10900.7|10902|10899.2|10904.9|10902.1|10902|10899.2|5
1655839090000|2022-06-21 19:18:10|10902.4|10899.6|10900.5|10897.7|10902.5|10899.7|10900|10897.2|3
1655839100000|2022-06-21 19:18:20|10901|10898.2|10899|10896.2|10901|10898.2|10899|10896.2|4
1655839110000|2022-06-21 19:18:30|10899.8|10897|10901|10898.2|10901|10898.2|10899.8|10897|2
1655839120000|2022-06-21 19:18:40|10900|10897.2|10900.5|10897.7|10901|10898.2|10900|10897.2|4
1655839130000|2022-06-21 19:18:50|10900|10897.2|10900.5|10897.7|10901|10898.2|10900|10897.2|4
1655839140000|2022-06-21 19:19:00|10900|10897.2|10899.5|10896.7|10901|10898.2|10898.9|10896.1|20
1655839150000|2022-06-21 19:19:10|10898.5|10895.7|10898|10895.2|10899.6|10896.2|10897.5|10894.7|1
1655839160000|2022-06-21 19:19:20|10897.5|10894.7|10896.5|10893.7|10898|10895.2|10896.5|10893.7|2
1655839170000|2022-06-21 19:19:30|10897.4|10894.6|10898|10895.2|10898.5|10895.7|10897.4|10894.6|11
1655839180000|2022-06-21 19:19:40|10898.4|10895.6|10899|10896.2|10899|10896.2|10898.4|10895.6|0
1655839190000|2022-06-21 19:19:50|10898|10895.2|10898|10895.2|10898.5|10895.7|10898|10895.2|3
1655839200000|2022-06-21 19:20:00|10897.1|10894.3|10896.5|10893.7|10898|10895.2|10896|10893.2|19
1655839210000|2022-06-21 19:20:10|10895.6|10892.8|10899.5|10896.7|10899.5|10896.7|10895.6|10892.8|19
1655839220000|2022-06-21 19:20:20|10900.3|10897.5|10899.5|10896.7|10900.5|10897.7|10899.5|10896.7|2
1655839230000|2022-06-21 19:20:30|10900.5|10897.7|10899.5|10896.7|10900.5|10897.7|10898.5|10895.7|5
1655839240000|2022-06-21 19:20:40|10900|10897.2|10900.5|10897.7|10900.5|10897.7|10900|10897.2|3
1655839250000|2022-06-21 19:20:50|10901|10898.2|10897.5|10894.7|10901|10898.2|10897.5|10894.7|8
1655839260000|2022-06-21 19:21:00|10898|10895.2|10896.6|10893.8|10898|10895.2|10896.1|10893.3|69
1655839270000|2022-06-21 19:21:10|10897.1|10894.3|10896.5|10893.7|10898|10895.2|10896.5|10893.7|6
1655839280000|2022-06-21 19:21:20|10897|10894.2|10899|10896.2|10899|10896.2|10897|10894.2|8
1655839290000|2022-06-21 19:21:30|10899.5|10896.7|10899.5|10896.7|10899.5|10896.7|10899|10896.2|3
1655839300000|2022-06-21 19:21:40|10899.9|10897.1|10899.5|10896.7|10900|10897.2|10899.5|10896.7|1
1655839310000|2022-06-21 19:21:50|10900.5|10897.7|10899.4|10896.6|10900.5|10897.7|10898.9|10896.1|7
1655839320000|2022-06-21 19:22:00|10898.9|10896.1|10899.4|10896.6|10899.5|10896.7|10898.9|10896.1|1
1655839330000|2022-06-21 19:22:10|10898.9|10896.1|10897.4|10894.6|10900.4|10897.6|10897.4|10894.6|4
1655839340000|2022-06-21 19:22:20|10897.5|10894.7|10896.5|10893.7|10898|10895.2|10896.5|10893.7|1
1655839350000|2022-06-21 19:22:30|10896.9|10894.1|10896.9|10894.1|10896.9|10894.1|10896.5|10893.7|1
1655839360000|2022-06-21 19:22:40|10896.5|10893.7|10894.4|10891.6|10896.6|10893.7|10893.5|10890.7|22
1655839370000|2022-06-21 19:22:50|10894.9|10892.1|10894|10891.2|10895.9|10893.1|10890.1|10887.3|80
1655839380000|2022-06-21 19:23:00|10895.4|10892.6|10895.4|10892.6|10895.9|10893.1|10895.4|10892.6|6
1655839390000|2022-06-21 19:23:10|10894.9|10892.1|10891|10888.2|10894.9|10892.1|10891|10888.2|8
1655839400000|2022-06-21 19:23:20|10892|10889.2|10891.6|10888.8|10892.6|10889.8|10890.6|10887.8|8
1655839410000|2022-06-21 19:23:30|10891.1|10888.3|10890.1|10887.3|10891.1|10888.3|10890.1|10887.3|5
1655839420000|2022-06-21 19:23:40|10889.2|10886.4|10889.1|10886.3|10890.1|10887.3|10889|10886.2|11
1655839430000|2022-06-21 19:23:50|10889.7|10886.9|10889.7|10886.9|10890.1|10887.3|10889.2|10886.4|11
1655839440000|2022-06-21 19:24:00|10890.1|10887.3|10890.6|10887.8|10890.6|10887.8|10889.2|10886.4|16
1655839450000|2022-06-21 19:24:10|10890.7|10887.9|10893.1|10890.3|10894.6|10891.8|10890.2|10887.4|16
1655839460000|2022-06-21 19:24:20|10892.6|10889.8|10892.7|10889.9|10893.7|10890.9|10891.7|10888.9|4
1655839470000|2022-06-21 19:24:30|10893.1|10890.3|10892.6|10889.8|10893.1|10890.3|10891.1|10888.3|17
1655839480000|2022-06-21 19:24:40|10892.5|10889.7|10892.6|10889.8|10893.6|10890.8|10892.1|10889.3|5
1655839490000|2022-06-21 19:24:50|10893.4|10890.6|10894.6|10891.8|10895.1|10892.3|10893.4|10890.6|0
1655839500000|2022-06-21 19:25:00|10893.7|10890.9|10895.1|10892.3|10895.1|10892.3|10892.1|10889.3|11
1655839510000|2022-06-21 19:25:10|10894.7|10891.9|10894.1|10891.3|10896.2|10893.4|10894.1|10891.3|6
1655839520000|2022-06-21 19:25:20|10894.6|10891.8|10894.1|10891.3|10895.1|10892.3|10894.1|10891.3|3
1655839530000|2022-06-21 19:25:30|10894.5|10891.7|10894.1|10891.3|10894.5|10891.7|10894.1|10891.3|0
1655839540000|2022-06-21 19:25:40|10893.7|10890.9|10892.5|10889.7|10893.7|10890.9|10891.6|10888.8|14
1655839550000|2022-06-21 19:25:50|10893|10890.2|10894.5|10891.7|10895.5|10892.7|10893|10890.2|12
1655839560000|2022-06-21 19:26:00|10893.6|10890.8|10892.6|10889.8|10893.6|10890.8|10890.1|10887.3|65
1655839570000|2022-06-21 19:26:10|10892.2|10889.4|10891.6|10888.8|10892.2|10889.4|10891.1|10888.3|5
1655839580000|2022-06-21 19:26:20|10891.2|10888.4|10892.5|10889.7|10892.5|10889.7|10890.6|10887.8|2
1655839590000|2022-06-21 19:26:30|10892.1|10889.3|10891.6|10888.8|10892.5|10889.7|10891.6|10888.8|1
1655839600000|2022-06-21 19:26:40|10890.6|10887.8|10890.6|10887.8|10891|10888.2|10890.6|10887.8|0
1655839610000|2022-06-21 19:26:50|10891.6|10888.8|10893.1|10890.3|10893.1|10890.3|10891.6|10888.6|4
1655839620000|2022-06-21 19:27:00|10892.6|10889.8|10892.6|10889.8|10893.1|10890.3|10892.1|10889.3|1
1655839630000|2022-06-21 19:27:10|10893.1|10890.3|10893.1|10890.3|10893.1|10890.3|10891.1|10888.3|9
1655839640000|2022-06-21 19:27:20|10893.5|10890.7|10893.6|10890.8|10893.6|10890.8|10893.5|10890.7|5
1655839650000|2022-06-21 19:27:30|10894|10891.2|10892.6|10889.8|10895|10892.2|10891.6|10888.8|6
1655839660000|2022-06-21 19:27:40|10892.2|10889.4|10890.6|10887.8|10892.2|10889.4|10890.6|10887.8|2
1655839670000|2022-06-21 19:27:50|10890.1|10887.3|10891.1|10888.3|10891.1|10888.3|10890.1|10887.3|4
1655839680000|2022-06-21 19:28:00|10891.5|10888.7|10892.7|10888.7|10893.6|10890.8|10891.5|10888.7|3
1655839690000|2022-06-21 19:28:10|10892.6|10889.8|10890.6|10887.8|10892.6|10889.8|10890.6|10887.8|4
1655839700000|2022-06-21 19:28:20|10889.7|10886.9|10887.6|10884.8|10889.7|10886.9|10887.1|10884.3|6
1655839710000|2022-06-21 19:28:30|10887.2|10884.4|10887.6|10884.8|10888.1|10885.3|10887.2|10884.4|0
1655839720000|2022-06-21 19:28:40|10888.5|10885.7|10888.6|10885.8|10889.1|10886.3|10888.5|10885.7|3
1655839740000|2022-06-21 19:29:00|10889.1|10886.3|10889.1|10886.3|10889.1|10886.3|10888.6|10885.8|4
1655839750000|2022-06-21 19:29:10|10889.9|10887.1|10891.5|10888.7|10891.7|10888.8|10888.6|10885.7|8
1655839760000|2022-06-21 19:29:20|10891.7|10887.7|10890.6|10887.8|10891.7|10888.8|10889.6|10886.7|0
1655839770000|2022-06-21 19:29:30|10889.7|10886.9|10890.6|10887.8|10891.1|10888.3|10888.2|10885.4|12
1655839780000|2022-06-21 19:29:40|10890.7|10887.9|10891.6|10888.8|10892|10889.2|10890.7|10887.9|1
1655839790000|2022-06-21 19:29:50|10892|10889.2|10891.1|10888.3|10892.1|10889.3|10890.1|10887.3|14
1655839800000|2022-06-21 19:30:00|10890.6|10887.8|10889.6|10886.8|10890.7|10887.8|10889.6|10886.7|7
1655839810000|2022-06-21 19:30:10|10890.1|10887.3|10887.6|10884.8|10890.1|10887.3|10887.6|10884.8|7
1655839820000|2022-06-21 19:30:20|10886.8|10884|10884.1|10881.3|10886.8|10884|10883.6|10880.8|30
1655839830000|2022-06-21 19:30:30|10884.5|10881.7|10888.6|10885.8|10888.6|10885.8|10884.5|10881.7|13
1655839840000|2022-06-21 19:30:40|10889|10886.2|10888.6|10885.8|10890.1|10887.3|10888.6|10885.7|5
1655839850000|2022-06-21 19:30:50|10888.1|10885.3|10888.6|10885.8|10888.6|10885.8|10887.6|10884.8|3
1655839860000|2022-06-21 19:31:00|10888.1|10885.3|10887.6|10884.8|10888.6|10885.8|10887.1|10884.3|6
1655839870000|2022-06-21 19:31:10|10888.4|10885.6|10891.6|10888.8|10891.6|10888.8|10888.1|10885.3|8
1655839880000|2022-06-21 19:31:20|10891.1|10888.3|10891.6|10888.8|10892.7|10889.8|10890.6|10887.8|5
1655839890000|2022-06-21 19:31:30|10892.4|10889.6|10890.6|10887.8|10893.1|10890.3|10890.6|10887.8|4
1655839900000|2022-06-21 19:31:40|10890.2|10887.4|10889.6|10886.8|10890.6|10887.8|10889.6|10886.8|3
1655839910000|2022-06-21 19:31:50|10890.1|10887.3|10890.1|10887.3|10890.6|10887.8|10890.1|10887.3|2
1655839920000|2022-06-21 19:32:00|10890.5|10887.7|10889.6|10886.8|10890.6|10887.8|10888.6|10885.8|1
1655839930000|2022-06-21 19:32:10|10890.6|10887.8|10892.6|10889.8|10892.6|10889.8|10890.6|10887.8|5
1655839940000|2022-06-21 19:32:20|10892.1|10889.3|10892.1|10889.3|10893.1|10890.3|10892.1|10889.3|5
1655839950000|2022-06-21 19:32:30|10892.5|10889.7|10890.6|10887.8|10892.6|10889.8|10889.6|10886.8|6
1655839960000|2022-06-21 19:32:40|10891|10888.2|10890.6|10887.8|10892.1|10889.3|10890.1|10887.3|4
1655839970000|2022-06-21 19:32:50|10891.6|10888.8|10891|10888.2|10891.6|10888.8|10890.5|10887.7|3
1655839980000|2022-06-21 19:33:00|10891.9|10889.1|10892.5|10889.7|10893.6|10890.8|10891.5|10888.7|11
1655839990000|2022-06-21 19:33:10|10893.5|10890.7|10894.5|10891.7|10895|10892.2|10893.5|10890.7|8
1655840000000|2022-06-21 19:33:20|10895|10892.2|10894.5|10891.7|10897.7|10894.9|10894.5|10891.7|21
1655840010000|2022-06-21 19:33:30|10894|10891.2|10894|10891.2|10895|10892.2|10892.6|10889.8|3
1655840020000|2022-06-21 19:33:40|10894.2|10891.4|10895|10892.2|10896.5|10893.7|10894.2|10891.4|14
1655840030000|2022-06-21 19:33:50|10896|10893.2|10892.6|10889.8|10896|10893.2|10892.6|10889.8|12
1655840040000|2022-06-21 19:34:00|10893|10890.2|10893.5|10890.7|10894|10891.2|10892|10889.2|8
1655840050000|2022-06-21 19:34:10|10893.1|10890.3|10893|10890.2|10893.5|10890.7|10892.6|10889.8|3
1655840060000|2022-06-21 19:34:20|10892.6|10889.8|10896|10893.2|10896|10893.2|10892.6|10889.8|11
1655840070000|2022-06-21 19:34:30|10895.5|10892.7|10899.5|10896.7|10899.5|10896.7|10895.5|10892.7|11
1655840080000|2022-06-21 19:34:40|10900.4|10897.6|10902|10899.2|10902|10899.2|10900.4|10897.6|10
1655840090000|2022-06-21 19:34:50|10902.5|10899.7|10903|10900.2|10905|10902.2|10902.5|10899.7|18
1655840100000|2022-06-21 19:35:00|10902.2|10899.4|10905.5|10902.7|10905.5|10902.7|10900.5|10897.7|37
1655840110000|2022-06-21 19:35:10|10905|10902.2|10903.5|10900.7|10905.5|10902.7|10903|10900.2|65
1655840120000|2022-06-21 19:35:20|10902.7|10899.9|10902|10899.2|10903.6|10900.7|10902|10899.2|4
1655840130000|2022-06-21 19:35:30|10899.5|10896.7|10904|10901.2|10904|10901.2|10899.5|10896.7|14
1655840140000|2022-06-21 19:35:40|10903.5|10900.7|10901.5|10898.7|10903.5|10900.7|10901.5|10898.7|9
1655840150000|2022-06-21 19:35:50|10902.5|10899.7|10903.5|10900.7|10903.5|10900.7|10902|10899.2|2
1655840160000|2022-06-21 19:36:00|10903.1|10900.3|10902.5|10899.7|10905|10902.2|10902.5|10899.7|12
1655840170000|2022-06-21 19:36:10|10902|10899.2|10899.5|10896.7|10902|10899.2|10899|10896.2|11
1655840180000|2022-06-21 19:36:20|10900.5|10897.7|10900.5|10897.7|10901.5|10898.7|10900|10897.2|2
1655840190000|2022-06-21 19:36:30|10901.4|10898.6|10900.5|10897.7|10903|10900.2|10900|10897.2|3
1655840200000|2022-06-21 19:36:40|10900.1|10897.3|10900.4|10897.6|10901.6|10898.6|10899.5|10896.7|28
1655840210000|2022-06-21 19:36:50|10899.9|10897.1|10900.4|10897.6|10900.4|10897.6|10898.5|10895.7|9
1655840220000|2022-06-21 19:37:00|10900.5|10897.7|10900.4|10897.6|10900.5|10897.7|10900.4|10897.6|0
1655840230000|2022-06-21 19:37:10|10901.2|10898.4|10900.4|10897.6|10901.4|10898.6|10898.5|10895.7|11
1655840240000|2022-06-21 19:37:20|10900.9|10898.1|10901.4|10898.6|10901.9|10899.1|10900.4|10897.6|3
1655840250000|2022-06-21 19:37:30|10900.9|10898.1|10900.4|10897.6|10900.9|10898.1|10899.9|10897.1|0
1655840260000|2022-06-21 19:37:40|10899.9|10897.1|10903.9|10901.1|10904.4|10901.6|10899.9|10897.1|21
1655840270000|2022-06-21 19:37:50|10904.3|10901.5|10903.4|10900.6|10904.4|10901.6|10902.4|10899.6|6
1655840280000|2022-06-21 19:38:00|10903|10900.2|10899.4|10896.6|10903.4|10900.6|10899.4|10896.6|5
1655840290000|2022-06-21 19:38:10|10899.8|10897|10899.9|10897.1|10901.1|10898.3|10899.8|10897|1
1655840300000|2022-06-21 19:38:20|10900.4|10897.6|10901.4|10898.6|10902.4|10899.6|10899.4|10896.6|0
1655840310000|2022-06-21 19:38:30|10901.8|10899|10897.4|10894.6|10901.8|10899|10896.4|10893.6|28
1655840320000|2022-06-21 19:38:40|10897.9|10895.1|10896.4|10893.6|10897.9|10895.1|10895.9|10893.1|2
1655840330000|2022-06-21 19:38:50|10896.9|10894.1|10895.4|10892.6|10896.9|10894.1|10894.9|10892.1|3
1655840340000|2022-06-21 19:39:00|10895.5|10892.7|10895.4|10892.6|10896.9|10894.1|10894.4|10891.6|2
1655840350000|2022-06-21 19:39:10|10894.9|10892.1|10896.4|10893.6|10896.9|10894.1|10894.4|10891.6|2
1655840360000|2022-06-21 19:39:20|10896.9|10894.1|10896.4|10893.6|10896.9|10894.1|10895.9|10893.1|4
1655840370000|2022-06-21 19:39:30|10895.4|10892.6|10893.4|10890.6|10895.9|10893.1|10892.9|10890.1|3
1655840380000|2022-06-21 19:39:40|10892.9|10890.1|10893.4|10890.6|10893.8|10891|10892.9|10890.1|5
1655840400000|2022-06-21 19:40:00|10894.4|10891.6|10895.4|10892.6|10896.9|10894.1|10894.4|10891.6|8
1655840410000|2022-06-21 19:40:10|10894.5|10891.7|10893.4|10890.6|10894.5|10891.7|10893.4|10890.6|126
1655840420000|2022-06-21 19:40:20|10892.9|10890.1|10894.4|10891.6|10894.4|10891.6|10892.9|10890.1|3
1655840430000|2022-06-21 19:40:30|10895.4|10892.6|10895.4|10892.6|10895.8|10893|10895.4|10892.6|4
1655840440000|2022-06-21 19:40:40|10895.3|10892.5|10894.4|10891.6|10895.9|10893.1|10894.4|10891.4|2
1655840450000|2022-06-21 19:40:50|10895.4|10892.6|10893.4|10890.6|10895.4|10892.6|10893.4|10890.6|8
1655840460000|2022-06-21 19:41:00|||||||||1
1655840470000|2022-06-21 19:41:10|10892.9|10890.1|10892.4|10889.6|10893.4|10890.6|10892.4|10889.6|6
1655840480000|2022-06-21 19:41:20|10892.3|10889.5|10894.4|10891.6|10894.9|10892.1|10891.4|10888.6|19
1655840490000|2022-06-21 19:41:30|10893.4|10890.6|10894.4|10891.6|10894.9|10892.1|10893.4|10890.6|1
1655840500000|2022-06-21 19:41:40|10893.5|10890.7|10894.9|10892.1|10895.4|10892.6|10893.5|10890.7|1
1655840510000|2022-06-21 19:41:50|10895.9|10893.1|10896.4|10893.6|10896.9|10894.1|10895.4|10892.6|3
1655840520000|2022-06-21 19:42:00|10896.9|10894.1|10897.4|10894.6|10897.9|10895.1|10896.4|10893.6|2
1655840530000|2022-06-21 19:42:10|10896.9|10894.1|10897.9|10895.1|10897.9|10895.1|10896.4|10893.6|5
1655840540000|2022-06-21 19:42:20|10898.7|10895.9|10899.4|10896.6|10899.4|10896.6|10898.7|10895.9|3
1655840550000|2022-06-21 19:42:30|10901|10898.2|10900.9|10898.1|10902.4|10899.6|10900.9|10898.1|12
1655840560000|2022-06-21 19:42:40|10901.4|10898.6|10906.4|10903.6|10906.4|10903.6|10901.4|10898.6|5
1655840570000|2022-06-21 19:42:50|10905.9|10903.1|10906.4|10903.6|10907.3|10904.5|10905.4|10902.4|6
1655840580000|2022-06-21 19:43:00|10905.9|10903.1|10905.3|10902.5|10906.4|10903.6|10904.4|10901.6|5
1655840590000|2022-06-21 19:43:10|10904.9|10902.1|10905.8|10903|10906.3|10903.5|10904.9|10902.1|3
1655840600000|2022-06-21 19:43:20|10905.4|10902.6|10905.3|10902.5|10905.4|10902.6|10904.8|10902|1
1655840610000|2022-06-21 19:43:30|10904.9|10902.1|10905.4|10902.6|10906.8|10904|10904.8|10902|2
1655840620000|2022-06-21 19:43:40|10905.8|10903|10905.3|10902.5|10905.8|10903|10903.4|10900.6|6
1655840630000|2022-06-21 19:43:50|10904.9|10902.1|10904.3|10901.5|10905.3|10902.5|10904.3|10901.5|0
1655840640000|2022-06-21 19:44:00|10905.3|10902.5|10902.3|10899.5|10905.5|10902.5|10902.3|10899.5|6
1655840650000|2022-06-21 19:44:10|10902.4|10899.6|10903.8|10901|10904.3|10901.5|10902.4|10899.6|4
1655840660000|2022-06-21 19:44:20|10904.3|10901.5|10904.3|10901.5|10905.5|10902.5|10903.9|10901.1|1
1655840670000|2022-06-21 19:44:30|10905.2|10902.4|10906.3|10903.5|10906.3|10903.5|10905.2|10902.4|6
1655840680000|2022-06-21 19:44:40|10905.8|10903|10906.8|10904|10906.8|10904|10905.8|10903|4
1655840690000|2022-06-21 19:44:50|10905.8|10903|10906.3|10903.5|10906.3|10903.5|10905.8|10903|2
1655840700000|2022-06-21 19:45:00|10905.8|10903|10906.3|10903.5|10907.3|10904.5|10904.8|10902|15
1655840710000|2022-06-21 19:45:10|10905.8|10903|10907.3|10904.5|10907.3|10904.5|10905.8|10903|0
1655840730000|2022-06-21 19:45:30|10907.8|10905|10910.3|10907.5|10910.5|10907.5|10907.8|10905|16
1655840740000|2022-06-21 19:45:40|10910.8|10908|10917.8|10915|10919.9|10916.5|10910.8|10908|53
1655840750000|2022-06-21 19:45:50|10917.9|10915.1|10919.3|10916.5|10919.3|10916.5|10916.4|10913.6|10
1655840760000|2022-06-21 19:46:00|10919.8|10917|10919.8|10917|10920.8|10918|10918.3|10915.5|10
1655840770000|2022-06-21 19:46:10|10920.3|10917.5|10920.8|10918|10920.8|10918|10919.4|10916.6|3
1655840780000|2022-06-21 19:46:20|10920.9|10918.1|10920.3|10917.5|10920.9|10918.1|10919.3|10916.5|10
1655840790000|2022-06-21 19:46:30|10919.8|10917|10917.3|10914.5|10920.3|10917.5|10917.3|10914.4|11
1655840800000|2022-06-21 19:46:40|10917.8|10915|10917.8|10915|10918.3|10915.5|10916.8|10914|5
1655840810000|2022-06-21 19:46:50|10917.3|10914.5|10916.8|10914|10917.3|10914.5|10916.8|10914|1
1655840820000|2022-06-21 19:47:00|10916.4|10913.6|10916.8|10914|10916.8|10914|10915.8|10913|6
1655840830000|2022-06-21 19:47:10|10915.8|10913|10917.3|10914.5|10917.3|10914.5|10914.8|10912|22
1655840850000|2022-06-21 19:47:30|10917.8|10915|10918.3|10915.5|10918.3|10915.5|10916.3|10913.5|7
1655840860000|2022-06-21 19:47:40|10918.8|10916|10917.4|10914.6|10918.8|10916|10917.4|10914.6|3
1655840870000|2022-06-21 19:47:50|10917.5|10914.7|10917.4|10914.6|10918.5|10915.5|10917.4|10914.5|12
1655840880000|2022-06-21 19:48:00|10916.6|10913.8|10915.3|10912.5|10916.6|10913.8|10914.3|10911.4|9
1655840890000|2022-06-21 19:48:10|10916.3|10913.5|10916.3|10913.5|10916.4|10913.5|10914.4|10911.6|5
1655840900000|2022-06-21 19:48:20|10917.2|10914.4|10915.3|10912.5|10917.3|10914.5|10915.3|10912.5|1
1655840910000|2022-06-21 19:48:30|10916.3|10913.5|10916.3|10913.5|10916.8|10914|10916.3|10913.5|1
1655840920000|2022-06-21 19:48:40|10915.9|10913.1|10913.3|10910.5|10916.3|10913.5|10913.3|10910.5|11
1655840930000|2022-06-21 19:48:50|10912.9|10910.1|10913.3|10910.5|10914.3|10911.5|10912.8|10910|4
1655840940000|2022-06-21 19:49:00|10912.9|10910.1|10911.8|10909|10912.9|10910.1|10910.8|10908|5
1655840950000|2022-06-21 19:49:10|10913.2|10910.4|10913.3|10910.5|10913.8|10911|10913.2|10910.4|1
1655840960000|2022-06-21 19:49:20|10912.8|10910|10913.3|10910.5|10914.3|10911.5|10912.3|10909.5|3
1655840970000|2022-06-21 19:49:30|10912.5|10909.7|10912.3|10909.5|10912.8|10910|10912.3|10909.5|2
1655840980000|2022-06-21 19:49:40|10912.4|10909.6|10912.3|10909.5|10912.8|10910|10911.8|10909|17
1655840990000|2022-06-21 19:49:50|10912.7|10909.9|10912.3|10909.5|10913.3|10910.5|10911.8|10909|1
1655841000000|2022-06-21 19:50:00|10912.7|10909.9|10914.2|10911.4|10915.8|10913|10912.7|10909.9|6
1655841010000|2022-06-21 19:50:10|10912.3|10909.5|10912.8|10910|10913.8|10911|10911.9|10909.1|2
1655841020000|2022-06-21 19:50:20|10912.4|10909.6|10911.8|10909|10912.8|10910|10911.8|10909|5
1655841030000|2022-06-21 19:50:30|10911|10908.2|10909.8|10907|10911|10908.2|10909.3|10906.5|7
1655841040000|2022-06-21 19:50:40|10910.8|10908|10911.2|10908.4|10911.3|10908.5|10910.8|10908|2
1655841050000|2022-06-21 19:50:50|10911.8|10909|10909.3|10906.5|10911.8|10909|10909.3|10906.5|1
1655841060000|2022-06-21 19:51:00|10908.9|10906.1|10909.8|10907|10910.3|10907.5|10908.8|10906|5
1655841070000|2022-06-21 19:51:10|10909.3|10906.5|10911.8|10909|10911.8|10909|10909.2|10906.4|15
1655841080000|2022-06-21 19:51:20|10911.4|10908.6|10911.3|10908.5|10911.8|10909|10911.3|10908.5|1
1655841090000|2022-06-21 19:51:30|10911.7|10908.9|10911.2|10908.4|10912.3|10909.5|10911.2|10908.4|3
1655841100000|2022-06-21 19:51:40|10910.8|10908|10918.8|10916|10918.8|10916|10909.8|10907|114
1655841110000|2022-06-21 19:51:50|10918.4|10915.6|10920.2|10917.4|10920.2|10917.4|10918.4|10915.6|10
1655841120000|2022-06-21 19:52:00|10920.3|10917.5|10920.2|10917.4|10920.7|10917.9|10919.7|10916.9|5
1655841130000|2022-06-21 19:52:10|10920.3|10917.5|10917.8|10915|10920.3|10917.5|10917.3|10914.5|13
1655841140000|2022-06-21 19:52:20|10918.3|10915.5|10917.8|10915|10918.3|10915.5|10917.2|10914.4|3
1655841150000|2022-06-21 19:52:30|10917.4|10914.6|10917.3|10914.5|10917.4|10914.6|10917.3|10914.5|2
1655841160000|2022-06-21 19:52:40|10917.8|10915|10917.3|10914.5|10918.3|10915.5|10917.3|10914.3|1
1655841170000|2022-06-21 19:52:50|10918.6|10915.8|10917.3|10914.5|10918.6|10915.8|10916.7|10913.9|7
1655841180000|2022-06-21 19:53:00|10917.7|10914.9|10917.3|10914.5|10917.7|10914.9|10916.3|10913.3|1
1655841190000|2022-06-21 19:53:10|10916.9|10914.1|10917.3|10914.5|10917.3|10914.5|10915.9|10913.1|9
1655841200000|2022-06-21 19:53:20|10916.9|10914.1|10917.3|10914.5|10917.3|10914.5|10916.9|10914.1|0
1655841210000|2022-06-21 19:53:30|10917.4|10913.4|10915.7|10912.9|10917.9|10913.9|10915.3|10912.5|4
1655841220000|2022-06-21 19:53:40|10915.2|10912.4|10915.7|10912.9|10915.7|10912.9|10914.8|10912|4
1655841230000|2022-06-21 19:53:50|10915.3|10912.5|10915.7|10912.9|10915.7|10912.9|10915.2|10912.4|8
1655841240000|2022-06-21 19:54:00|10916.2|10913.4|10915.3|10912.5|10916.3|10913.4|10915.2|10912.3|3
1655841250000|2022-06-21 19:54:10|10916.2|10913.4|10915.3|10912.5|10916.3|10913.4|10915.3|10912.3|2
1655841260000|2022-06-21 19:54:20|10914.8|10912|10915.3|10912.5|10915.3|10912.5|10914.8|10912|5
1655841270000|2022-06-21 19:54:30|10916.1|10913.3|10917.3|10914.5|10917.8|10915|10916.1|10913.3|5
1655841280000|2022-06-21 19:54:40|10916.9|10914.1|10916.8|10914|10917.8|10915|10916.8|10914|2
1655841290000|2022-06-21 19:54:50|10917.2|10914.4|10918.1|10915.3|10918.1|10915.3|10917.2|10914.4|4
1655841300000|2022-06-21 19:55:00|10917.8|10915|10917.7|10914.9|10918.3|10915.5|10916.8|10914|11
1655841310000|2022-06-21 19:55:10|10917.4|10914.6|10917.3|10914.5|10917.8|10915|10916.9|10914.1|3
1655841320000|2022-06-21 19:55:20|10917.2|10914.4|10917.3|10914.5|10917.3|10914.5|10917.2|10914.4|1
1655841330000|2022-06-21 19:55:30|10916.9|10914.1|10918.3|10915.5|10918.3|10915.5|10916.8|10914|9
1655841340000|2022-06-21 19:55:40|10918.7|10915.9|10918.3|10915.5|10918.8|10916|10916.9|10914.1|13
1655841350000|2022-06-21 19:55:50|10917.9|10915.1|10916.3|10913.5|10918.3|10915.5|10916.3|10913.5|17
1655841360000|2022-06-21 19:56:00|10916.5|10912.5|10915.3|10912.5|10916.5|10913|10915.2|10912.4|38
1655841370000|2022-06-21 19:56:10|10913.8|10911|10914.3|10911.5|10915.4|10912.4|10913.8|10911|14
1655841380000|2022-06-21 19:56:20|10914.8|10912|10916.3|10913.5|10916.6|10913.8|10914.3|10911.5|20
1655841390000|2022-06-21 19:56:30|10916.8|10914|10916.3|10913.5|10916.8|10914|10916.2|10913.4|2
1655841400000|2022-06-21 19:56:40|10916.2|10913.4|10919.8|10917|10919.8|10917|10915.8|10913|10
1655841410000|2022-06-21 19:56:50|10920.2|10917.4|10924.8|10922|10925.8|10923|10919.8|10917|39
1655841420000|2022-06-21 19:57:00|10923.8|10921|10922.3|10919.5|10923.8|10921|10921.4|10918.6|15
1655841430000|2022-06-21 19:57:10|10921.9|10919.1|10921.8|10919|10921.9|10919.1|10921.8|10919|7
1655841440000|2022-06-21 19:57:20|10921.4|10918.6|10923.3|10920.5|10923.8|10921|10921.3|10918.5|10
1655841450000|2022-06-21 19:57:30|10922.8|10920|10923.3|10920.5|10923.3|10920.5|10922.8|10920|1
1655841460000|2022-06-21 19:57:40|10922.8|10920|10920.3|10917.5|10922.8|10920|10920.3|10917.5|10
1655841470000|2022-06-21 19:57:50|10919.3|10916.5|10916.9|10914.1|10919.3|10916.5|10916.9|10914.1|6
1655841480000|2022-06-21 19:58:00|10916.8|10914|10917.3|10914.5|10918.3|10915.5|10916.3|10913.5|8
1655841490000|2022-06-21 19:58:10|10916.9|10914.1|10915.8|10913|10916.9|10914.1|10915.8|10913|3
1655841500000|2022-06-21 19:58:20|10916.2|10913.4|10915.8|10913|10916.2|10913.4|10914.8|10912|12
1655841510000|2022-06-21 19:58:30|10915.4|10912.6|10914.8|10912|10915.4|10912.6|10914.8|10912|0
1655841520000|2022-06-21 19:58:40|10913.8|10911|10914.3|10911.5|10916.2|10913.4|10913.8|10911|26
1655841530000|2022-06-21 19:58:50|10914.8|10912|10913.8|10911|10915.3|10912.5|10913.8|10911|6
1655841540000|2022-06-21 19:59:00|10914.3|10911.5|10914.2|10911.4|10914.8|10912|10913.8|10911|7
1655841550000|2022-06-21 19:59:10|10914.7|10911.9|10913.8|10911|10914.8|10912|10913.8|10911|0
1655841560000|2022-06-21 19:59:20|10914.3|10911.5|10913.8|10911|10914.8|10912|10913.8|10911|3
1655841570000|2022-06-21 19:59:30|10914.3|10911.5|10914.8|10912|10914.8|10912|10913.8|10911|9
1655841580000|2022-06-21 19:59:40|10914.3|10911.5|10916.3|10913.5|10916.3|10913.5|10914.3|10911.5|30
1655841590000|2022-06-21 19:59:50|10916.8|10914|10914.4|10911.6|10916.8|10914|10914.3|10911.3|46
1655841600000|2022-06-21 20:00:00|10914.3|10911.5|10915.8|10913|10916.8|10914|10914.3|10911.5|40
1655841610000|2022-06-21 20:00:10|10917.1|10914.3|10917.8|10915|10918.2|10915.4|10915.8|10913|9
1655841620000|2022-06-21 20:00:20|10917.3|10914.5|10916.8|10914|10917.8|10915|10916.8|10914|8
1655841630000|2022-06-21 20:00:30|10917.3|10914.5|10918.3|10915.5|10918.3|10915.5|10917.3|10914.5|2
1655841640000|2022-06-21 20:00:40|10917.8|10915|10918.8|10916|10919.2|10916.4|10916.8|10914|6
1655841650000|2022-06-21 20:00:50|||||||||6
1655841660000|2022-06-21 20:01:00|10919.6|10916.8|10919.3|10916.5|10921.2|10918.4|10918.8|10916|8
1655841670000|2022-06-21 20:01:10|10919.2|10916.4|10918.8|10916|10919.3|10916.5|10918.7|10915.9|10
1655841680000|2022-06-21 20:01:20|10919.3|10916.5|10919.3|10916.5|10919.3|10916.5|10919.3|10916.5|1
1655841690000|2022-06-21 20:01:30|10919.8|10917|10918.8|10916|10919.8|10917|10918.8|10916|3
1655841700000|2022-06-21 20:01:40|10919.2|10916.4|10921.3|10918.5|10921.3|10918.5|10919.2|10916.4|5
1655841710000|2022-06-21 20:01:50|10922.3|10918.3|10921.3|10918.5|10922.3|10918.5|10921.3|10918.3|0
1655841720000|2022-06-21 20:02:00|10921.8|10919|10921.2|10918.4|10921.8|10919|10920.3|10917.5|1
1655841730000|2022-06-21 20:02:10|10922.2|10919.4|10922.2|10919.4|10922.2|10919.4|10922.2|10919.4|2
1655841740000|2022-06-21 20:02:20|10922.6|10919.8|10922.8|10920|10922.8|10920|10921.8|10919|1
1655841750000|2022-06-21 20:02:30|10922.6|10919.8|10922.3|10919.5|10922.6|10919.8|10921.8|10919|2
1655841760000|2022-06-21 20:02:40|10922.7|10919.9|10922.3|10919.5|10922.8|10920|10922.3|10919.5|3
1655841770000|2022-06-21 20:02:50|10922.7|10919.9|10921.8|10919|10922.8|10920|10921.8|10919|2
1655841780000|2022-06-21 20:03:00|10922.3|10919.5|10919.8|10917|10922.3|10919.5|10919.8|10917|19
1655841790000|2022-06-21 20:03:10|10920.2|10917.4|10919.8|10917|10920.3|10917.5|10919.8|10917|1
1655841810000|2022-06-21 20:03:30|10923.7|10920.9|10925.8|10923|10926.2|10923.4|10923.7|10920.9|76
1655841820000|2022-06-21 20:03:40|10924.9|10922.1|10925.3|10922.5|10925.3|10922.5|10924.3|10921.5|8
1655841830000|2022-06-21 20:03:50|10924.3|10921.5|10930.8|10928|10930.8|10928|10924.3|10921.5|81
1655841840000|2022-06-21 20:04:00|10932.3|10929.5|10932.7|10929.9|10934.2|10931.4|10931.8|10929|28
1655841850000|2022-06-21 20:04:10|10933.2|10930.4|10932.3|10929.5|10933.3|10930.4|10932.3|10929.3|4
1655841860000|2022-06-21 20:04:20|10932.2|10929.4|10932.2|10929.4|10932.2|10929.4|10931.3|10928.5|4
1655841870000|2022-06-21 20:04:30|10931.2|10928.4|10931.3|10928.5|10931.8|10929|10931.2|10928.4|4
1655841880000|2022-06-21 20:04:40|10932.3|10928.3|10930.2|10927.4|10932.3|10928.4|10930.2|10927.4|3
1655841890000|2022-06-21 20:04:50|10929.7|10926.9|10930.2|10927.4|10930.6|10927.8|10929.7|10926.9|2
1655841900000|2022-06-21 20:05:00|10930.7|10927.9|10930.2|10927.4|10930.7|10927.9|10930.2|10927.4|5
1655841910000|2022-06-21 20:05:10|10931.7|10928.9|10933.2|10930.4|10933.7|10930.9|10931.7|10928.9|7
1655841920000|2022-06-21 20:05:20|10932.7|10929.9|10932.2|10929.4|10932.7|10929.9|10932.2|10929.4|1
1655841930000|2022-06-21 20:05:30|10932.7|10929.9|10932.2|10929.4|10933.2|10930.4|10932.2|10929.4|0
1655841940000|2022-06-21 20:05:40|10933.1|10930.3|10933.2|10930.4|10933.2|10930.4|10933.1|10930.3|3
1655841950000|2022-06-21 20:05:50|10932.3|10929.5|10934.6|10931.8|10934.7|10931.9|10932.3|10929.5|6
1655841960000|2022-06-21 20:06:00|10934.7|10931.9|10940.1|10937.3|10941.6|10938.8|10934.7|10931.9|150
1655841970000|2022-06-21 20:06:10|10941|10938.2|10941.1|10938.3|10941.1|10938.3|10941|10938.2|1
1655841980000|2022-06-21 20:06:20|10941.6|10938.8|10942.6|10939.8|10943.1|10940.3|10941|10938.2|15
1655841990000|2022-06-21 20:06:30|10942.2|10939.4|10941.6|10938.8|10942.2|10939.4|10941.6|10938.8|7
1655842000000|2022-06-21 20:06:40|10942|10939.2|10942.1|10939.3|10942.6|10939.8|10942|10939.2|6
1655842010000|2022-06-21 20:06:50|10942.9|10940.1|10942|10939.2|10943.1|10940.3|10942|10939.2|3
1655842020000|2022-06-21 20:07:00|10942.4|10939.6|10942.6|10939.8|10943.1|10940.3|10942|10939.2|8
1655842030000|2022-06-21 20:07:10|10942.1|10939.3|10942.6|10939.8|10942.6|10939.8|10942.1|10939.3|0
1655842040000|2022-06-21 20:07:20|10942.2|10939.4|10943.1|10940.3|10943.1|10940.3|10942.1|10939.3|1
1655842050000|2022-06-21 20:07:30|10942.1|10939.3|10943.1|10940.3|10943.1|10940.3|10942.1|10939.3|2
1655842060000|2022-06-21 20:07:40|10942.6|10939.8|10942.1|10939.3|10943.1|10940.3|10942.1|10939.3|5
1655842070000|2022-06-21 20:07:50|10942.5|10939.7|10946.2|10943.4|10947.7|10944.9|10942.1|10939.3|148
1655842080000|2022-06-21 20:08:00|10944.9|10942.1|10946.6|10943.8|10946.6|10943.8|10944.1|10941.3|16
1655842090000|2022-06-21 20:08:10|10946.1|10943.3|10947.6|10944.8|10947.6|10944.8|10946.1|10943.3|4
1655842100000|2022-06-21 20:08:20|10947.2|10944.4|10946.6|10943.8|10947.2|10944.4|10946.6|10943.8|6
1655842110000|2022-06-21 20:08:30|10946.2|10943.4|10945.1|10942.3|10946.2|10943.4|10945.1|10942.3|4
1655842140000|2022-06-21 20:09:00|10944.9|10942.1|10943.1|10940.3|10945.1|10942.1|10943.1|10940.3|8
1655842150000|2022-06-21 20:09:10|10943.2|10940.4|10943.2|10940.4|10944.3|10940.4|10943.1|10940.3|0
1655842160000|2022-06-21 20:09:20|10943.1|10940.3|10943.1|10940.3|10943.2|10940.3|10942.1|10939.2|4
1655842170000|2022-06-21 20:09:30|10943.6|10940.8|10941.1|10938.3|10943.6|10940.8|10940.1|10937.3|8
1655842190000|2022-06-21 20:09:50|10940.6|10937.8|10940.1|10937.3|10941.1|10938.3|10940.1|10937.3|1
1655842200000|2022-06-21 20:10:00|10939.6|10936.8|10941.1|10938.3|10941.6|10938.8|10939.6|10936.8|7
1655842210000|2022-06-21 20:10:10|10941.6|10938.8|10942.6|10939.8|10942.6|10939.8|10941.6|10938.8|2
1655842220000|2022-06-21 20:10:20|10943|10940.2|10942.1|10939.3|10943.1|10940.3|10942.1|10939.3|3
1655842230000|2022-06-21 20:10:30|10941.6|10938.8|10942.1|10939.3|10942.1|10939.3|10941.6|10938.8|3
1655842250000|2022-06-21 20:10:50|10940.6|10937.8|10940.6|10937.8|10942.1|10939.3|10940.6|10937.8|9
1655842260000|2022-06-21 20:11:00|10939.7|10936.9|10940.3|10937.5|10940.6|10937.8|10939.7|10936.9|12
1655842270000|2022-06-21 20:11:10|10940.7|10937.9|10942.2|10939.4|10942.2|10939.4|10940.7|10937.9|3
1655842280000|2022-06-21 20:11:20|10941.8|10939|10941.3|10938.5|10942.2|10939.4|10941.2|10938.4|0
1655842290000|2022-06-21 20:11:30|10941.2|10938.4|10941.2|10938.4|10941.2|10938.4|10941.2|10938.4|0
1655842300000|2022-06-21 20:11:40|||||||||1
1655842310000|2022-06-21 20:11:50|10942.2|10939.4|10944.2|10941.4|10947.1|10944.3|10942.2|10939.4|44
1655842320000|2022-06-21 20:12:00|10943.7|10940.9|10943.7|10940.9|10943.7|10940.9|10943.7|10940.9|1
1655842330000|2022-06-21 20:12:10|10942.8|10940|10940.7|10937.9|10942.8|10940|10940.7|10937.9|5
1655842340000|2022-06-21 20:12:20|||||||||1
1655842350000|2022-06-21 20:12:30|10941.2|10938.4|10940.7|10937.9|10942.2|10939.4|10940.7|10937.9|3
1655842360000|2022-06-21 20:12:40|10939.7|10936.9|10940.7|10937.9|10940.7|10937.9|10939.7|10936.9|7
1655842370000|2022-06-21 20:12:50|||||||||1
1655842390000|2022-06-21 20:13:10|10941.1|10938.3|10938.2|10935.4|10941.2|10938.4|10938.2|10935.4|15
1655842400000|2022-06-21 20:13:20|10938.6|10935.8|10938.7|10935.9|10938.7|10935.9|10938.6|10935.8|0
1655842410000|2022-06-21 20:13:30|10938.8|10936|10939.2|10936.4|10939.2|10936.4|10938.8|10936|1
1655842420000|2022-06-21 20:13:40|10939.6|10936.8|10940.7|10937.9|10940.7|10937.9|10939.2|10936.4|7
1655842430000|2022-06-21 20:13:50|10940.3|10937.5|10940.3|10937.5|10941.2|10938.4|10939.3|10936.5|9
1655842440000|2022-06-21 20:14:00|10939.2|10936.4|10939.2|10936.4|10939.6|10936.8|10939.2|10936.4|4
1655842450000|2022-06-21 20:14:10|||||||||4
1655842460000|2022-06-21 20:14:20|10939.7|10936.9|10939.7|10936.9|10939.7|10936.9|10939.7|10936.9|0
1655842470000|2022-06-21 20:14:30|10939.6|10936.8|10939.2|10936.4|10939.6|10936.8|10939.2|10936.4|1
1655842490000|2022-06-21 20:14:50|10939.7|10936.9|10939.2|10936.4|10939.7|10936.9|10939.2|10936.4|0
1655842500000|2022-06-21 20:15:00|10939.6|10936.8|10939.2|10936.4|10939.7|10936.9|10939.2|10936.4|1
1655842510000|2022-06-21 20:15:10|||||||||1
1655842520000|2022-06-21 20:15:20|10939.6|10936.8|10940.2|10937.4|10940.7|10937.9|10939.2|10936.4|6
1655842530000|2022-06-21 20:15:30|10940.6|10937.8|10946.1|10943.3|10946.1|10943.3|10940.2|10937.4|5
1655842540000|2022-06-21 20:15:40|10946.5|10943.7|10945.2|10942.4|10946.6|10943.8|10945.2|10942.4|5
1655842550000|2022-06-21 20:15:50|10944.8|10942|10943.7|10940.9|10944.8|10942|10942.8|10940|13
1655842560000|2022-06-21 20:16:00|10944.2|10941.4|10943.7|10940.9|10944.2|10941.4|10943.7|10940.9|0
1655842570000|2022-06-21 20:16:10|10943.5|10940.7|10942.7|10939.9|10943.7|10940.9|10942.2|10939.4|6
1655842580000|2022-06-21 20:16:20|10942.3|10939.5|10944.2|10941.4|10944.2|10941.4|10942.2|10939.2|3
1655842590000|2022-06-21 20:16:30|10944.7|10941.9|10944.6|10941.8|10945.2|10942.4|10944.6|10941.8|0
1655842600000|2022-06-21 20:16:40|10944.5|10941.7|10944.2|10941.4|10945|10942.2|10943.2|10940.4|6
1655842610000|2022-06-21 20:16:50|10944.3|10941.5|10944.3|10941.5|10944.3|10941.5|10944.3|10941.5|4
1655842620000|2022-06-21 20:17:00|10944.2|10941.4|10944.2|10941.4|10944.2|10941.4|10944.2|10941.4|0
1655842630000|2022-06-21 20:17:10|10944.3|10941.5|10944.2|10941.4|10945.6|10942.8|10944.2|10941.4|4
1655842640000|2022-06-21 20:17:20|||||||||2
1655842650000|2022-06-21 20:17:30|10943.3|10940.5|10942.2|10939.4|10943.3|10940.5|10941.6|10938.8|3
1655842660000|2022-06-21 20:17:40|10942.7|10939.9|10943.3|10939.3|10943.3|10940.4|10942.3|10939.3|2
1655842670000|2022-06-21 20:17:50|10942.3|10939.5|10942.2|10939.4|10942.3|10939.5|10941.8|10939|1
1655842680000|2022-06-21 20:18:00|10943.1|10940.3|10942.7|10939.9|10943.1|10940.3|10942.7|10939.9|0
1655842690000|2022-06-21 20:18:10|10943.1|10940.3|10943.2|10940.4|10943.6|10940.8|10943.1|10940.3|0
1655842700000|2022-06-21 20:18:20|10942.8|10940|10943.2|10940.4|10944|10941.2|10942.7|10939.9|2
1655842710000|2022-06-21 20:18:30|10943.7|10940.9|10943.2|10940.4|10944.1|10941.3|10943.2|10940.4|0
1655842730000|2022-06-21 20:18:50|10944.1|10941.3|10947.2|10944.4|10948.1|10945.3|10944.1|10941.3|17
1655842740000|2022-06-21 20:19:00|10947.6|10944.8|10951.7|10948.9|10952.8|10948.9|10947.6|10943.8|32
1655842760000|2022-06-21 20:19:20|10952.1|10949.3|10952.2|10949.4|10952.2|10949.4|10952.1|10949.3|1
1655842770000|2022-06-21 20:19:30|10952.6|10949.8|10953.2|10950.4|10953.2|10950.4|10952.2|10949.4|9
1655842780000|2022-06-21 20:19:40|10953.1|10950.3|10952.2|10949.4|10953.1|10950.3|10951.7|10948.9|2
1655842790000|2022-06-21 20:19:50|10951.7|10948.9|10951.8|10949|10952.6|10949.8|10951.7|10948.9|3
1655842800000|2022-06-21 20:20:00|10951.7|10948.9|10951.2|10948.4|10953|10950.2|10951.2|10948.4|11
1655842820000|2022-06-21 20:20:20|10951.6|10948.8|10951.6|10948.8|10951.6|10948.8|10951.2|10948.4|0
1655842830000|2022-06-21 20:20:30|10951.7|10948.9|10952.2|10949.4|10953.5|10950.7|10951.7|10948.9|10
1655842840000|2022-06-21 20:20:40|10952.6|10949.8|10953.1|10950.3|10953.2|10950.4|10952.5|10949.7|1
1655842850000|2022-06-21 20:20:50|10953.5|10950.7|10955.1|10952.3|10955.1|10952.3|10953.5|10950.7|17
1655842860000|2022-06-21 20:21:00|10955|10952.2|10955|10952.2|10955.1|10952.3|10955|10952.2|0
1655842870000|2022-06-21 20:21:10|10955.1|10952.3|10954.1|10951.3|10955.1|10952.3|10954.1|10951.3|4
1655842880000|2022-06-21 20:21:20|10953.6|10950.8|10953.6|10950.8|10954.2|10951.4|10953.6|10950.8|3
1655842890000|2022-06-21 20:21:30|10953.2|10950.4|10954.2|10951.4|10954.2|10951.4|10953.2|10950.4|4
1655842910000|2022-06-21 20:21:50|10954.6|10951.8|10954.2|10951.4|10954.6|10951.8|10953.2|10950.4|6
1655842920000|2022-06-21 20:22:00|10954.1|10951.3|10954.1|10951.3|10954.2|10951.4|10954.1|10951.3|0
1655842930000|2022-06-21 20:22:10|10954.2|10951.4|10954.2|10951.4|10954.2|10951.4|10954.1|10951.3|1
1655842940000|2022-06-21 20:22:20|10954.6|10951.8|10955|10952.2|10955.5|10952.7|10954.6|10951.8|5
1655842970000|2022-06-21 20:22:50|10955.4|10952.6|10955.5|10952.7|10955.5|10952.7|10955.4|10952.6|0
1655842980000|2022-06-21 20:23:00|10955.7|10952.9|10956.6|10953.8|10959.1|10956.3|10955.7|10952.9|27
1655842990000|2022-06-21 20:23:10|10957|10954.2|10957.2|10954.4|10958.6|10955.8|10956.7|10953.9|18
1655843000000|2022-06-21 20:23:20|10956.6|10953.8|10955.2|10952.4|10956.6|10953.8|10954.7|10951.9|4
1655843010000|2022-06-21 20:23:30|10954.7|10951.9|10955.2|10952.4|10955.2|10952.4|10954.7|10951.9|0
1655843030000|2022-06-21 20:23:50|10954.8|10952|10954.2|10951.4|10956.3|10952.4|10954.2|10951.4|7
1655843040000|2022-06-21 20:24:00|10954.7|10951.9|10951.7|10948.9|10954.7|10951.9|10951.7|10948.9|2
1655843050000|2022-06-21 20:24:10|10950.8|10948|10950.2|10947.4|10950.8|10948|10950.2|10947.4|3
1655843060000|2022-06-21 20:24:20|10950.7|10947.9|10949.2|10946.4|10950.7|10947.9|10948.7|10945.9|4
1655843070000|2022-06-21 20:24:30|10949.6|10946.8|10951.2|10948.4|10951.2|10948.4|10949.6|10946.8|2
1655843080000|2022-06-21 20:24:40|10951.6|10948.8|10951.6|10948.8|10951.7|10948.9|10951.2|10948.4|1
1655843090000|2022-06-21 20:24:50|10951.7|10948.9|10952.7|10949.9|10952.7|10949.9|10951.7|10948.9|2
1655843100000|2022-06-21 20:25:00|10954.2|10950.2|10953.7|10950.9|10954.2|10950.9|10952.7|10949.9|5
1655843130000|2022-06-21 20:25:30|10953.6|10950.8|10953.1|10950.3|10953.6|10950.8|10953.1|10950.3|2
1655843140000|2022-06-21 20:25:40|10953.6|10950.8|10951.1|10948.3|10953.6|10950.8|10950.6|10947.8|8
1655843150000|2022-06-21 20:25:50|10950.7|10947.9|10950.1|10947.3|10950.7|10947.9|10950.1|10947.3|5
1655843160000|2022-06-21 20:26:00|10951|10948.2|10954.1|10951.3|10954.1|10951.3|10951|10947.3|7
1655843170000|2022-06-21 20:26:10|10953.1|10950.3|10953.3|10949.3|10953.3|10950.3|10952.2|10949.2|2
1655843180000|2022-06-21 20:26:20|10953.1|10950.3|10953.3|10949.3|10953.7|10950.3|10953.1|10949.3|0
1655843190000|2022-06-21 20:26:30|10951.6|10948.8|10949.1|10946.3|10951.6|10948.8|10949.1|10946.3|1
1655843200000|2022-06-21 20:26:40|10948.6|10945.8|10949.1|10946.3|10949.6|10946.8|10948.6|10945.8|3
1655843210000|2022-06-21 20:26:50|10949.6|10946.8|10950.1|10947.3|10950.1|10947.3|10949.1|10946.3|1
1655843230000|2022-06-21 20:27:10|10949.1|10946.3|10948.3|10945.5|10949.3|10946.3|10948.2|10945.3|7
1655843240000|2022-06-21 20:27:20|10948.2|10945.4|10945.1|10942.3|10949.3|10945.5|10945.1|10942.3|9
1655843250000|2022-06-21 20:27:30|10945.7|10942.9|10944.1|10941.3|10946.1|10943.3|10943.8|10941|3
1655843260000|2022-06-21 20:27:40|10943.6|10940.8|10943.1|10940.3|10943.6|10940.8|10942.6|10939.8|10
1655843270000|2022-06-21 20:27:50|10944.2|10940.2|10943.1|10940.3|10944.2|10940.3|10943.1|10940.2|3
1655843280000|2022-06-21 20:28:00|10942.1|10939.3|10948.1|10945.3|10948.1|10945.3|10942.1|10939.3|12
1655843290000|2022-06-21 20:28:10|10947.6|10944.8|10948.1|10945.3|10948.3|10945.3|10946.1|10943.2|5
1655843300000|2022-06-21 20:28:20|10947.6|10944.8|10945.1|10942.3|10947.6|10944.8|10945.1|10942.3|3
1655843310000|2022-06-21 20:28:30|10945.6|10942.8|10945.6|10942.8|10945.6|10942.8|10945.6|10942.8|0
1655843340000|2022-06-21 20:29:00|10946.1|10943.3|10947.2|10943.2|10947.2|10944.3|10946.1|10943.2|1
1655843350000|2022-06-21 20:29:10|10946.1|10943.3|10945.1|10942.3|10946.1|10943.3|10944.6|10941.8|4
1655843360000|2022-06-21 20:29:20|10945.6|10942.8|10945.1|10942.3|10945.6|10942.8|10944.1|10941.3|5
1655843370000|2022-06-21 20:29:30|10946.1|10943.3|10945.6|10942.8|10946.1|10943.3|10945.6|10942.8|0
1655843390000|2022-06-21 20:29:50|10945.7|10942.9|10946.1|10943.3|10946.1|10943.3|10945.7|10942.9|1
1655843400000|2022-06-21 20:30:00|10946.6|10943.8|10947.6|10944.8|10948.1|10945.3|10946.6|10943.8|14
1655843410000|2022-06-21 20:30:10|10947.7|10944.9|10948.1|10945.3|10948.1|10945.3|10947.7|10944.9|1
1655843420000|2022-06-21 20:30:20|10948.6|10945.8|10949.1|10946.3|10949.1|10946.3|10948.1|10945.3|2
1655843440000|2022-06-21 20:30:40|10951.1|10948.3|10951.1|10948.3|10952|10949.2|10950.7|10947.9|7
1655843450000|2022-06-21 20:30:50|10951.6|10948.8|10951.6|10948.8|10951.6|10948.8|10951.6|10948.8|0
1655843460000|2022-06-21 20:31:00|10952|10949.2|10951.6|10948.8|10952|10949.2|10951.6|10948.8|2
1655843470000|2022-06-21 20:31:10|10952|10949.2|10952.5|10949.7|10952.5|10949.7|10952|10949.2|4
1655843480000|2022-06-21 20:31:20|10952.6|10949.8|10953|10950.2|10953|10950.2|10952.6|10949.8|4
1655843490000|2022-06-21 20:31:30|10953.5|10950.7|10952.6|10949.8|10953.5|10950.7|10952.6|10949.8|5
1655843500000|2022-06-21 20:31:40|10952|10949.2|10949.1|10946.3|10952|10949.2|10949|10946.2|3
1655843510000|2022-06-21 20:31:50|10948.1|10945.3|10948|10945.2|10948.1|10945.3|10947.3|10944.5|1
1655843520000|2022-06-21 20:32:00|10947.2|10944.4|10946|10943.2|10947.2|10944.4|10945.6|10942.8|5
1655843530000|2022-06-21 20:32:10|10947.1|10944.3|10950.1|10947.3|10950.1|10947.3|10946.1|10943.3|5
1655843540000|2022-06-21 20:32:20|10949.7|10946.9|10949.1|10946.3|10950.3|10947.3|10949.1|10946.3|9
1655843550000|2022-06-21 20:32:30|10948.7|10945.9|10947.1|10944.3|10949.1|10946.3|10947.1|10944.1|5
1655843580000|2022-06-21 20:33:00|10948.4|10945.6|10952.6|10949.8|10952.6|10949.8|10948.4|10945.6|13
1655843590000|2022-06-21 20:33:10|10952.2|10949.4|10952.1|10949.3|10952.5|10949.7|10951.1|10948.3|1
1655843600000|2022-06-21 20:33:20|10951.7|10948.9|10953|10950.2|10953|10950.2|10951.7|10948.9|9
1655843610000|2022-06-21 20:33:30|10953.2|10949.2|10953.1|10949.1|10953.2|10949.3|10952.1|10949.1|0
1655843620000|2022-06-21 20:33:40|10952.1|10949.3|10952.6|10949.8|10953|10950.2|10951.3|10948.5|1
1655843640000|2022-06-21 20:34:00|10951.1|10948.3|10949.6|10946.8|10951.3|10948.3|10948.1|10945.3|6
1655843650000|2022-06-21 20:34:10|10950.1|10947.3|10949.2|10945.2|10950.1|10947.3|10948.1|10945.2|3
1655843660000|2022-06-21 20:34:20|10949.1|10946.3|10949.1|10946.3|10949.1|10946.3|10949.1|10946.3|1
1655843680000|2022-06-21 20:34:40|10949|10946.2|10948.1|10945.3|10949.2|10946.2|10948.1|10945.2|1
1655843700000|2022-06-21 20:35:00|10947.3|10944.5|10946.1|10943.3|10947.3|10944.5|10945.7|10942.9|8
1655843710000|2022-06-21 20:35:10|10945.6|10942.8|10947.2|10943.2|10947.3|10943.4|10945.6|10942.8|1
1655843720000|2022-06-21 20:35:20|10946.1|10943.3|10946.1|10943.3|10946.1|10943.3|10946.1|10943.3|0
1655843730000|2022-06-21 20:35:30|10946.5|10943.7|10946.6|10943.8|10947.1|10944.3|10946.5|10943.7|1
1655843740000|2022-06-21 20:35:40|10947|10944.2|10947.1|10944.3|10947.1|10944.3|10947|10944.2|0
1655843760000|2022-06-21 20:36:00|10947.3|10943.3|10946.6|10943.8|10947.6|10944.8|10946.6|10942.7|3
1655843770000|2022-06-21 20:36:10|10946.7|10943.9|10947.1|10944.3|10947.1|10944.3|10946.7|10943.9|2
1655843780000|2022-06-21 20:36:20|10947.5|10944.7|10950.1|10947.3|10950.1|10947.3|10947.5|10944.7|5
1655843790000|2022-06-21 20:36:30|10949.7|10946.9|10949.6|10946.8|10949.7|10946.9|10949.6|10946.8|0
1655843800000|2022-06-21 20:36:40|10950.1|10947.3|10950.1|10947.3|10950.1|10947.3|10950.1|10947.3|2
1655843810000|2022-06-21 20:36:50|10950.5|10947.7|10950.6|10947.8|10950.6|10947.8|10950.1|10947.3|1
1655843830000|2022-06-21 20:37:10|10951.1|10948.3|10951.1|10948.3|10952.2|10949.3|10951.1|10948.2|3
1655843840000|2022-06-21 20:37:20|10951|10948.2|10945.6|10942.8|10951.2|10948.2|10945.6|10942.8|16
1655843850000|2022-06-21 20:37:30|10946|10943.2|10946.1|10943.3|10946.1|10943.3|10946|10943.2|4
1655843860000|2022-06-21 20:37:40|10945.1|10942.3|10945.1|10942.3|10945.1|10942.3|10944.1|10941.3|4
1655843870000|2022-06-21 20:37:50|10945.5|10942.7|10944.7|10941.9|10946.1|10943.3|10944.7|10941.9|2
1655843880000|2022-06-21 20:38:00|10949.3|10941.3|10946.6|10943.8|10949.3|10944.2|10944.8|10941.3|42
1655843890000|2022-06-21 20:38:10|10947.1|10944.3|10944.6|10941.8|10947.1|10944.3|10944.6|10941.8|8
1655843900000|2022-06-21 20:38:20|10944.1|10941.3|10945.1|10942.3|10945.1|10942.3|10944.1|10941.3|3
1655843920000|2022-06-21 20:38:40|10944.7|10941.9|10945.2|10942.4|10945.2|10942.4|10944.6|10941.8|0
1655843930000|2022-06-21 20:38:50|10946.4|10943.6|10947.2|10944.4|10947.2|10944.4|10946.4|10943.6|3
1655843940000|2022-06-21 20:39:00|10947.6|10944.8|10947.7|10944.9|10947.7|10944.9|10947.6|10944.8|0
1655843950000|2022-06-21 20:39:10|10947.2|10944.4|10949.2|10946.4|10949.2|10946.4|10947.2|10944.4|9
1655843960000|2022-06-21 20:39:20|10948.7|10945.9|10949.2|10946.4|10949.2|10946.4|10948.7|10945.9|0
1655843970000|2022-06-21 20:39:30|10948.8|10946|10950.1|10947.3|10951.1|10948.3|10948.8|10946|10
1655843980000|2022-06-21 20:39:40|10950.4|10947.6|10950.6|10947.8|10953.6|10950.8|10950.4|10947.6|17
1655843990000|2022-06-21 20:39:50|10950.2|10947.4|10948.7|10945.9|10950.2|10947.4|10948.7|10945.9|2
1655844000000|2022-06-21 20:40:00|10948.2|10945.4|10947.6|10944.8|10948.5|10945.7|10947.1|10944.3|13
1655844010000|2022-06-21 20:40:10|10947.1|10944.3|10947.1|10944.3|10947.1|10944.3|10947.1|10944.3|0
1655844030000|2022-06-21 20:40:30|10947.2|10944.4|10948|10945.2|10948.1|10945.3|10947.2|10944.4|3
1655844040000|2022-06-21 20:40:40|10948.5|10945.7|10947.1|10944.3|10948.7|10945.9|10947.1|10944.3|3
1655844050000|2022-06-21 20:40:50|10947.5|10944.7|10946.6|10943.8|10947.6|10944.8|10946.6|10943.8|1
1655844060000|2022-06-21 20:41:00|10947.1|10944.3|10946.6|10943.8|10947.2|10944.4|10946.6|10943.8|0
1655844070000|2022-06-21 20:41:10|10946.7|10943.9|10946.1|10943.3|10947.1|10944.3|10946.1|10943.3|3
1655844080000|2022-06-21 20:41:20|10945.6|10942.8|10950.7|10947.9|10950.7|10947.9|10945.6|10942.8|17
1655844090000|2022-06-21 20:41:30|10949.8|10947|10950.1|10947.3|10950.2|10947.3|10949.6|10946.2|3
1655844100000|2022-06-21 20:41:40|10950|10947.2|10949.6|10946.8|10950|10947.2|10949.6|10946.8|0
1655844110000|2022-06-21 20:41:50|10948.7|10945.9|10948.2|10944.2|10949.1|10945.9|10947.1|10944.2|2
1655844120000|2022-06-21 20:42:00|10948|10945.2|10947.1|10944.3|10948.1|10945.3|10947.1|10944.3|0
1655844130000|2022-06-21 20:42:10|10947.6|10944.8|10947.6|10944.8|10947.6|10944.8|10947.6|10944.8|0
1655844140000|2022-06-21 20:42:20|10948.1|10945.3|10948.1|10945.3|10948.1|10945.3|10948.1|10945.3|0
1655844150000|2022-06-21 20:42:30|10947.1|10944.3|10945.6|10942.8|10947.1|10944.3|10945.6|10942.8|2
1655844160000|2022-06-21 20:42:40|||||||||3
1655844170000|2022-06-21 20:42:50|10943.6|10940.8|10939.6|10936.8|10945.6|10942.8|10939.1|10936.3|73
1655844180000|2022-06-21 20:43:00|10940|10937.2|10944.1|10941.3|10944.5|10941.7|10939.6|10936.8|11
1655844190000|2022-06-21 20:43:10|10943.8|10941|10941.2|10937.2|10943.8|10941|10940.1|10937.1|21
1655844200000|2022-06-21 20:43:20|10940.1|10937.3|10941.1|10938.3|10941.1|10938.3|10940.1|10937.3|3
1655844210000|2022-06-21 20:43:30|10940.1|10937.3|10939.6|10936.8|10940.6|10937.8|10939.6|10936.8|7
1655844220000|2022-06-21 20:43:40|10940.6|10937.8|10940.1|10937.3|10940.6|10937.8|10940.1|10937.3|19
1655844230000|2022-06-21 20:43:50|10939.6|10936.8|10939.6|10936.8|10939.6|10936.8|10939.6|10936.8|1
1655844240000|2022-06-21 20:44:00|10940.1|10937.3|10939.6|10936.8|10940.5|10937.7|10939.6|10936.8|3
1655844250000|2022-06-21 20:44:10|10939.7|10936.9|10940.1|10937.3|10940.1|10937.3|10939.7|10936.9|1
1655844260000|2022-06-21 20:44:20|10939.6|10936.8|10939.6|10936.8|10940.1|10937.3|10939.6|10936.8|1
1655844270000|2022-06-21 20:44:30|10940.4|10937.6|10940.6|10937.8|10940.6|10937.8|10939.6|10936.8|47
1655844290000|2022-06-21 20:44:50|10941|10938.2|10941.1|10938.3|10941.1|10938.3|10940.6|10937.8|1
1655844300000|2022-06-21 20:45:00|10940.6|10937.8|10940.1|10937.3|10941.2|10938.3|10940.1|10937.2|15
1655844320000|2022-06-21 20:45:20|10940.5|10937.7|10940.1|10937.3|10940.5|10937.7|10940.1|10937.3|9
1655844330000|2022-06-21 20:45:30|10940.5|10937.7|10941.1|10938.3|10941.1|10938.3|10940.5|10937.7|2
1655844340000|2022-06-21 20:45:40|10940.6|10937.8|10940.1|10937.3|10940.6|10937.8|10940.1|10937.3|0
1655844350000|2022-06-21 20:45:50|10940.9|10938.1|10941|10938.2|10941|10938.2|10940.9|10938.1|9
1655844360000|2022-06-21 20:46:00|10940.1|10937.3|10939.6|10936.8|10940.1|10937.3|10938.6|10935.8|8
1655844370000|2022-06-21 20:46:10|10940|10937.2|10939.6|10936.8|10941.1|10938.3|10939.6|10936.8|8
1655844380000|2022-06-21 20:46:20|10939.1|10936.3|10935.6|10932.8|10939.5|10936.7|10935.6|10932.8|28
1655844390000|2022-06-21 20:46:30|10935.1|10932.3|10936.1|10933.3|10936.2|10933.3|10935.1|10932.2|2
1655844400000|2022-06-21 20:46:40|10936.6|10933.8|10941.5|10938.7|10941.5|10938.7|10936.1|10933.3|8
1655844410000|2022-06-21 20:46:50|10941.1|10938.3|10941.1|10938.3|10941.5|10938.7|10941|10938.2|4
1655844420000|2022-06-21 20:47:00|10941|10938.2|10939.5|10936.7|10941.5|10938.7|10938|10935.2|11
1655844440000|2022-06-21 20:47:20|10939.6|10936.8|10939.5|10936.7|10940|10937.2|10939.5|10936.7|1
1655844470000|2022-06-21 20:47:50|10939.1|10936.3|10937.5|10934.7|10939.1|10936.3|10937.5|10934.7|6
1655844480000|2022-06-21 20:48:00|10937.6|10934.8|10936|10933.2|10938|10935.2|10935.5|10932.7|16
1655844490000|2022-06-21 20:48:10|10935.5|10932.7|10936|10933.2|10936.5|10933.7|10933.5|10930.7|11
1655844500000|2022-06-21 20:48:20|10936.5|10933.7|10936|10933.2|10936.5|10933.7|10936|10933.2|3
1655844520000|2022-06-21 20:48:40|10937|10934.2|10937|10934.2|10937|10934.2|10936.6|10933.8|1
1655844530000|2022-06-21 20:48:50|10937.1|10934.3|10937|10934.2|10937.1|10934.3|10936.5|10933.7|1
1655844540000|2022-06-21 20:49:00|10936.6|10933.8|10934.5|10931.7|10937|10934.2|10934.5|10931.7|18
1655844550000|2022-06-21 20:49:10|10935|10932.2|10933.5|10930.7|10937.1|10934.3|10932.6|10929.8|11
1655844560000|2022-06-21 20:49:20|10934|10931.2|10932|10929.2|10934|10931.2|10931|10928.2|6
1655844570000|2022-06-21 20:49:30|10931.2|10928.4|10929.5|10926.7|10931.2|10928.4|10929.5|10926.7|5
1655844580000|2022-06-21 20:49:40|10930|10927.2|10935|10932.2|10935.1|10932.2|10929.5|10926.7|6
1655844590000|2022-06-21 20:49:50|10934|10931.2|10940.5|10937.7|10940.5|10937.7|10934|10931.2|10
1655844600000|2022-06-21 20:50:00|10941|10938.2|10942|10939.2|10942.5|10939.7|10940.1|10937.1|30
1655844610000|2022-06-21 20:50:10|10942.5|10939.7|10941|10938.2|10942.5|10939.7|10941|10938.2|8
1655844620000|2022-06-21 20:50:20|||||||||2
1655844630000|2022-06-21 20:50:30|10941.5|10938.7|10941.5|10938.7|10942.5|10939.7|10941.5|10938.1|0
1655844640000|2022-06-21 20:50:40|10942.5|10939.7|10942|10939.2|10942.5|10939.7|10941|10938.2|1
1655844650000|2022-06-21 20:50:50|10942.5|10939.7|10942.5|10939.7|10942.5|10939.7|10942.5|10939.7|0
1655844660000|2022-06-21 20:51:00|10941.7|10938.9|10942.5|10939.7|10942.5|10939.7|10941.7|10938.9|2
1655844690000|2022-06-21 20:51:30|10942.1|10938.1|10941|10938.2|10942.1|10938.7|10941|10938.1|2
1655844700000|2022-06-21 20:51:40|10940.5|10937.7|10940.5|10937.7|10940.5|10937.7|10940.5|10937.7|0
1655844710000|2022-06-21 20:51:50|10940.6|10937.8|10941|10938.2|10941|10938.2|10940.6|10937.8|0
1655844730000|2022-06-21 20:52:10|10941.2|10937.2|10940|10937.2|10941.2|10937.8|10939.5|10936.7|5
1655844750000|2022-06-21 20:52:30|10941|10938.2|10940.5|10937.7|10941.5|10938.7|10940.5|10937.7|5
1655844760000|2022-06-21 20:52:40|10940.1|10937.3|10940|10937.2|10940.1|10937.3|10940|10937.2|0
1655844770000|2022-06-21 20:52:50|||||||||2
1655844780000|2022-06-21 20:53:00|||||||||2
1655844800000|2022-06-21 20:53:20|10940.9|10938.1|10942.5|10939.7|10942.5|10939.7|10940.2|10937.4|65
1655844810000|2022-06-21 20:53:30|10942.6|10939.8|10947.5|10944.7|10947.5|10944.7|10942.6|10939.8|13
1655844820000|2022-06-21 20:53:40|10948|10945.2|10945.1|10942.3|10950|10946.2|10944.6|10941.8|26
1655844840000|2022-06-21 20:54:00|10944.6|10941.8|10944|10941.2|10945.1|10942.3|10943.5|10940.7|2
1655844850000|2022-06-21 20:54:10|10942.3|10939.5|10942|10939.2|10942.3|10939.5|10941|10938.2|12
1655844870000|2022-06-21 20:54:30|10941|10938.2|10941.1|10938.3|10941.1|10938.3|10940.5|10937.7|6
1655844880000|2022-06-21 20:54:40|10940.6|10937.8|10941.6|10938.8|10941.6|10938.8|10940.6|10937.8|0
1655844890000|2022-06-21 20:54:50|||||||||1
1655844900000|2022-06-21 20:55:00|10941.5|10938.7|10941.1|10938.3|10942.2|10939.2|10940.6|10937.8|26
1655844910000|2022-06-21 20:55:10|10941.9|10939.1|10942|10939.2|10942|10939.2|10941.9|10939.1|1
1655844920000|2022-06-21 20:55:20|10941.1|10938.3|10941.1|10938.3|10941.1|10938.3|10941.1|10938.3|0
1655844930000|2022-06-21 20:55:30|10940.6|10937.8|10941.1|10938.3|10942.5|10939.7|10940.6|10937.8|11
1655844960000|2022-06-21 20:56:00|10940.7|10937.9|10941|10938.2|10941|10938.2|10939.5|10936.7|3
1655844970000|2022-06-21 20:56:10|10939.6|10936.8|10941.1|10937.1|10941.1|10937.2|10939.6|10936.8|5
1655844990000|2022-06-21 20:56:30|10940.1|10937.3|10940|10937.2|10940.1|10937.3|10939.5|10936.7|3
1655845000000|2022-06-21 20:56:40|10940.1|10937.3|10942|10939.2|10942|10939.2|10940|10937.2|12
1655845010000|2022-06-21 20:56:50|10941.2|10938.4|10942|10939.2|10943.1|10940.2|10940|10937.2|5
1655845020000|2022-06-21 20:57:00|10941.6|10938.8|10943|10940.2|10943.5|10940.7|10941.6|10938.8|10
1655845030000|2022-06-21 20:57:10|10943.2|10939.2|10941|10938.2|10943.2|10939.2|10940|10937|4
1655845040000|2022-06-21 20:57:20|10941.2|10937.2|10941|10938.2|10941.2|10938.2|10940.5|10937.2|1
1655845050000|2022-06-21 20:57:30|10940.5|10937.7|10941|10938.2|10941|10938.2|10940.5|10937.7|3
1655845060000|2022-06-21 20:57:40|||||||||1
1655845070000|2022-06-21 20:57:50|10940.5|10937.7|10940|10937.2|10940.5|10937.7|10940|10937.2|5
1655845080000|2022-06-21 20:58:00|10940.5|10937.7|10935|10932.2|10940.5|10937.7|10934|10931|83
1655845090000|2022-06-21 20:58:10|10936|10932|10935.1|10932.3|10936.2|10932.3|10935|10932|3
1655845100000|2022-06-21 20:58:20|10936.1|10932.1|10935.1|10932.3|10937|10934.2|10935|10932|2
1655845110000|2022-06-21 20:58:30|10935|10932.2|10933.6|10930.8|10936.1|10932.2|10933.6|10930.8|9
1655845120000|2022-06-21 20:58:40|10933.5|10930.7|10932|10929.2|10935.2|10932.2|10929.7|10926.9|14
1655845130000|2022-06-21 20:58:50|10931.5|10928.7|10931.1|10928.3|10932.1|10929.2|10930.6|10927.8|3
1655845140000|2022-06-21 20:59:00|10932.1|10928.1|10932.1|10929.3|10933.2|10929.3|10932|10928.1|2
1655845150000|2022-06-21 20:59:10|10932|10929.2|10933.1|10930.3|10933.5|10930.7|10932|10929.1|7
1655845160000|2022-06-21 20:59:20|10932.2|10929.4|10932|10929.2|10933.2|10930.2|10932|10929.1|6
1655845170000|2022-06-21 20:59:30|10932.5|10929.7|10932|10929.2|10933|10930.2|10931.6|10928.8|3
1655845180000|2022-06-21 20:59:40|10932.8|10930|10933.1|10930.3|10934.2|10930.3|10932.5|10929.7|2
1655845190000|2022-06-21 20:59:50|10934.1|10930.1|10933|10930.2|10934.1|10930.3|10933|10930.1|0
1655848800000|2022-06-21 22:00:00|10920.8|10916.8|10920.8|10916.8|10920.8|10916.8|10920.8|10916.8|0
1655848810000|2022-06-21 22:00:10|10920|10916|10915.8|10911.8|10920|10916.6|10915.4|10909.4|20
1655848820000|2022-06-21 22:00:20|10916.2|10913.4|10921.3|10913.3|10921.3|10916.4|10916.2|10913.3|10
1655848830000|2022-06-21 22:00:30|10919.7|10915.7|10928.7|10925.9|10928.7|10925.9|10919.3|10915.7|17
1655848840000|2022-06-21 22:00:40|10929.1|10926.3|10926.7|10923.9|10935.4|10929|10926.7|10923.9|18
1655848850000|2022-06-21 22:00:50|10927.9|10919.9|10941.8|10933.8|10943.3|10937.7|10927.8|10919.8|39
1655848860000|2022-06-21 22:01:00|10936.8|10932.8|10935.1|10927.1|10938.6|10934.2|10935.1|10927.1|16
1655848880000|2022-06-21 22:01:20|10934.7|10926.7|10932.1|10924.1|10934.7|10928.6|10931.3|10923.9|9
1655848890000|2022-06-21 22:01:30|10931.9|10923.9|10929.6|10921.6|10931.9|10924.4|10927.2|10921.6|3
1655848900000|2022-06-21 22:01:40|10929.7|10921.7|10932|10924|10932|10924|10929.7|10921.7|5
1655848910000|2022-06-21 22:01:50|10932.4|10924.4|10939.9|10931.9|10939.9|10931.9|10928.5|10923.1|6
1655848920000|2022-06-21 22:02:00|10936.6|10932.6|10939.1|10931.1|10939.1|10932.6|10936.6|10931.1|2
1655848930000|2022-06-21 22:02:10|10937.8|10929.8|10937.2|10929.2|10941.4|10933.4|10932.6|10928.6|55
1655848940000|2022-06-21 22:02:20|10936.6|10928.6|10934.6|10930.6|10936.6|10930.6|10934.6|10928.1|0
1655848950000|2022-06-21 22:02:30|10936.1|10928.1|10936|10928|10936.1|10928.1|10936|10928|3
1655848970000|2022-06-21 22:02:50|10937.2|10929.2|10934.6|10930.6|10937.6|10930.6|10934.6|10929.1|4
1655848980000|2022-06-21 22:03:00|10934.9|10930.9|10941.1|10933.1|10941.4|10933.5|10934.5|10930.5|31
1655848990000|2022-06-21 22:03:10|||||||||1
1655849000000|2022-06-21 22:03:20|10937.5|10934.7|10937.1|10929.1|10942.6|10937.6|10935.6|10929.1|28
1655849010000|2022-06-21 22:03:30|10935.5|10931.5|10928.5|10925.7|10937.5|10931.7|10928.5|10925.1|17
1655849020000|2022-06-21 22:03:40|10928.6|10924.6|10926.5|10923.7|10928.8|10924.8|10925.5|10920.1|14
1655849030000|2022-06-21 22:03:50|10927.9|10925.1|10932.1|10924.1|10932.1|10925.7|10927.9|10924|6
1655849040000|2022-06-21 22:04:00|10929.6|10925.6|10930.1|10922.1|10932.1|10925.6|10928.6|10922.1|11
1655849050000|2022-06-21 22:04:10|10929.6|10921.6|10926.6|10922.6|10929.6|10922.6|10926.6|10921.6|1
1655849060000|2022-06-21 22:04:20|10925.6|10921.6|10933.5|10929.5|10933.5|10929.5|10924.4|10919|21
1655849070000|2022-06-21 22:04:30|10935|10927|10936.4|10933.6|10936.4|10933.6|10932.5|10927|21
1655849080000|2022-06-21 22:04:40|10939.5|10935.5|10933.5|10929.5|10939.5|10935.5|10933.5|10927|19
1655849090000|2022-06-21 22:04:50|10935|10927|10934.5|10930.5|10935.2|10931.7|10933.3|10927|1
1655849100000|2022-06-21 22:05:00|10934.6|10930.6|10934.5|10930.5|10942.1|10936.5|10932.5|10927.1|33
1655849110000|2022-06-21 22:05:10|10933.5|10929.5|10934.5|10930.5|10935|10930.5|10931.4|10927|12
1655849120000|2022-06-21 22:05:20|10934.6|10930.6|10933.5|10929.5|10937.6|10930.6|10933.5|10929.3|12
1655849130000|2022-06-21 22:05:30|10934.6|10930.6|10933.5|10929.5|10936|10930.6|10932.4|10927.3|15
1655849140000|2022-06-21 22:05:40|10934.6|10931.8|10934.5|10930.5|10935.2|10931.8|10934.5|10930.5|5
1655849170000|2022-06-21 22:06:10|10933.6|10929.6|10933.5|10929.5|10933.6|10929.6|10933.5|10929.5|4
1655849190000|2022-06-21 22:06:30|10932.5|10928.5|10927.4|10924.6|10932.5|10928.6|10927.4|10924.6|8
1655849200000|2022-06-21 22:06:40|10927.9|10925.1|10927.4|10923.4|10927.9|10925.1|10925.9|10923.1|10
1655849220000|2022-06-21 22:07:00|10926.3|10923.5|10926.4|10922.4|10926.9|10923.5|10926.3|10922.4|3
1655849230000|2022-06-21 22:07:10|10923.4|10920.6|10922.5|10918.5|10923.4|10920.6|10922.5|10918.5|12
1655849250000|2022-06-21 22:07:30|10922.4|10919.6|10918.5|10914.5|10922.4|10919.6|10918.5|10914.5|8
1655849260000|2022-06-21 22:07:40|10917.4|10914.6|10917.4|10914.6|10917.4|10914.6|10917.4|10914.6|2
1655849270000|2022-06-21 22:07:50|10920.4|10917.6|10921.4|10917.4|10921.4|10918.5|10920.4|10917.4|11
1655849310000|2022-06-21 22:08:30|10922.4|10919.6|10922.3|10919.5|10922.4|10919.6|10922.3|10919.5|4
1655849360000|2022-06-21 22:09:20|10921.6|10917.6|10921.4|10917.4|10921.6|10917.6|10921.4|10917.4|5
1655849370000|2022-06-21 22:09:30|10923|10915|10917.5|10913.5|10923|10917.1|10916.7|10912.7|12
1655849380000|2022-06-21 22:09:40|10916.5|10912.5|10914.5|10910.5|10917|10912.5|10914.5|10909|4
1655849390000|2022-06-21 22:09:50|10913.5|10909.5|10910.4|10907.6|10917.9|10915.1|10909.4|10906.6|62
1655849400000|2022-06-21 22:10:00|10910.3|10907.5|10904.6|10901.8|10911.9|10909.1|10904.6|10901.8|45
1655849410000|2022-06-21 22:10:10|10904.5|10901.7|10910.5|10906.5|10914.1|10908.7|10904.5|10901.7|31
1655849420000|2022-06-21 22:10:20|10910.2|10906.2|10907.5|10904.7|10910.2|10906.2|10907.1|10903.7|43
1655849430000|2022-06-21 22:10:30|10907.6|10904.8|10907.6|10903.6|10912.2|10906.9|10907.6|10903.6|25
1655849450000|2022-06-21 22:10:50|||||||||3
1655849460000|2022-06-21 22:11:00|10907.4|10904.6|10906.6|10903.8|10908|10904.8|10906.5|10903.6|4
1655849470000|2022-06-21 22:11:10|10906.4|10903.6|10907.6|10903.6|10907.6|10903.8|10906.4|10903.6|2
1655849490000|2022-06-21 22:11:30|10906.6|10903.8|10911.6|10907.6|10911.6|10907.6|10906.6|10903.8|16
1655849500000|2022-06-21 22:11:40|10914|10906|10910|10907.2|10914|10909.7|10910|10906|11
1655849510000|2022-06-21 22:11:50|10909.9|10907.1|10909.1|10906.3|10909.9|10907.1|10909.1|10906.3|3
1655849520000|2022-06-21 22:12:00|10909|10906.2|10913|10910.2|10913|10910.2|10909|10906.2|7
1655849530000|2022-06-21 22:12:10|10913.1|10910.3|10916.5|10913.7|10916.7|10913.7|10913.1|10910.3|8
1655849540000|2022-06-21 22:12:20|10916.3|10913.5|10914.7|10911.9|10916.3|10913.5|10911.5|10908.5|21
1655849550000|2022-06-21 22:12:30|10914.5|10911.7|10912.6|10908.6|10914.7|10911.7|10912.6|10908.6|3
1655849580000|2022-06-21 22:13:00|10911.7|10907.7|10908.5|10905.7|10911.7|10907.7|10907.5|10904.5|4
1655849590000|2022-06-21 22:13:10|10908.6|10904.6|10908.6|10904.6|10908.6|10904.6|10908.6|10904.6|0
1655849600000|2022-06-21 22:13:20|10911|10903|10908.5|10905.7|10911|10905.7|10908.4|10903|1
1655849610000|2022-06-21 22:13:30|10909.6|10905.6|10908.5|10905.7|10909.6|10906.2|10908.5|10905.6|3
1655849620000|2022-06-21 22:13:40|10908.7|10904.7|10908.5|10905.7|10908.7|10905.7|10907.5|10904.7|1
1655849630000|2022-06-21 22:13:50|||||||||2
1655849640000|2022-06-21 22:14:00|||||||||1
1655849650000|2022-06-21 22:14:10|10907.6|10903.6|10908.6|10904.6|10908.6|10904.7|10907.4|10903.6|8
1655849660000|2022-06-21 22:14:20|10908.5|10904.5|10907.5|10904.7|10908.5|10904.7|10907.5|10903.6|2
1655849670000|2022-06-21 22:14:30|||||||||1
1655849680000|2022-06-21 22:14:40|10908.6|10904.6|10908.6|10904.6|10908.6|10904.6|10908.6|10904.6|2
1655849700000|2022-06-21 22:15:00|10913.6|10909.6|10915.5|10911.5|10916.1|10911.5|10913.6|10908.1|14
1655849710000|2022-06-21 22:15:10|10914.7|10910.7|10914.6|10910.6|10914.7|10910.7|10914.6|10910.6|2
1655849720000|2022-06-21 22:15:20|10912.7|10909.9|10912.5|10909.7|10912.7|10909.9|10912.5|10909.7|1
1655849750000|2022-06-21 22:15:50|10912.7|10908.7|10912.7|10908.7|10912.7|10908.7|10912.7|10908.7|1
1655849760000|2022-06-21 22:16:00|10912.6|10908.6|10908.7|10904.7|10914.2|10908.6|10908.6|10904.6|12
1655849770000|2022-06-21 22:16:10|10908.6|10904.6|10908.6|10904.6|10908.6|10904.6|10908.6|10904.6|0
1655849800000|2022-06-21 22:16:40|10907.6|10904.8|10907.6|10904.8|10907.6|10904.8|10907.6|10904.8|0
1655849820000|2022-06-21 22:17:00|10907.5|10904.7|10907.5|10904.7|10907.5|10904.7|10907.5|10904.7|0
1655849830000|2022-06-21 22:17:10|10906.5|10903.7|10907.6|10903.6|10907.6|10903.7|10906.5|10903.6|6
1655849840000|2022-06-21 22:17:20|10907.3|10903.3|10905|10902.2|10907.3|10903.3|10902.6|10899.6|22
1655849850000|2022-06-21 22:17:30|10905.1|10902.3|10904.6|10901.8|10906.5|10902.3|10903.5|10898.5|7
1655849860000|2022-06-21 22:17:40|10905|10902.2|10906.5|10903.7|10907.6|10903.7|10905|10902.2|4
1655849870000|2022-06-21 22:17:50|10907.6|10903.6|10907.5|10904.7|10907.6|10904.7|10907.5|10903.6|1
1655849880000|2022-06-21 22:18:00|10909.2|10906.4|10909.5|10906.7|10909.5|10906.7|10909.2|10906.4|10
1655849890000|2022-06-21 22:18:10|10909.9|10907.1|10910.6|10906.6|10910.6|10907.1|10909.5|10906.6|4
1655849900000|2022-06-21 22:18:20|10911|10908.2|10912.5|10909.7|10912.6|10909.7|10911|10908.2|3
1655849910000|2022-06-21 22:18:30|10913|10910.2|10914.5|10911.7|10914.5|10911.7|10913|10910.2|9
1655849920000|2022-06-21 22:18:40|10915.5|10911.5|10915.5|10911.5|10915.5|10911.5|10915.5|10911.5|1
1655849960000|2022-06-21 22:19:20|10914.5|10911.7|10914.5|10911.7|10914.5|10911.7|10914.5|10911.7|0
1655849980000|2022-06-21 22:19:40|10915.5|10911.5|10914.5|10911.7|10915.5|10911.7|10914.5|10911.5|0
1655849990000|2022-06-21 22:19:50|||||||||2
1655850000000|2022-06-21 22:20:00|10914.6|10910.6|10914.6|10910.6|10914.6|10910.6|10914.6|10910.6|3
1655850010000|2022-06-21 22:20:10|10916.1|10908.1|10913.5|10910.7|10916.1|10910.7|10913.5|10908.1|3
1655850040000|2022-06-21 22:20:40|10911|10908.2|10909.5|10906.7|10911|10908.2|10908|10905.2|25
1655850050000|2022-06-21 22:20:50|10909|10906.2|10908.4|10905.6|10909.6|10906.7|10908.4|10905.6|2
1655850060000|2022-06-21 22:21:00|10909.4|10906.6|10909.4|10906.6|10909.4|10906.6|10909.4|10906.6|3
1655850070000|2022-06-21 22:21:10|10909.6|10905.6|10909.5|10905.5|10909.6|10905.6|10909.5|10905.5|1
1655850080000|2022-06-21 22:21:20|10909.4|10906.6|10909.4|10906.6|10909.4|10906.6|10909.4|10906.6|0
1655850110000|2022-06-21 22:21:50|10909.1|10906.3|10904.4|10901.6|10909.1|10906.3|10904.4|10901.6|6
1655850120000|2022-06-21 22:22:00|10905|10902.2|10905.4|10902.6|10905.5|10902.6|10904.4|10901.5|4
1655850130000|2022-06-21 22:22:10|10905.6|10901.6|10907.5|10903.5|10907.5|10903.5|10904.4|10901.6|11
1655850140000|2022-06-21 22:22:20|10906.5|10903.7|10907.4|10904.6|10907.9|10905.1|10906.5|10903.5|2
1655850150000|2022-06-21 22:22:30|10907.6|10903.6|10908.4|10905.6|10909.5|10905.7|10907|10903.6|3
1655850160000|2022-06-21 22:22:40|10908.5|10904.5|10908.6|10904.6|10908.6|10904.6|10908.5|10904.5|0
1655850170000|2022-06-21 22:22:50|10908.4|10905.6|10909.9|10907.1|10909.9|10907.1|10908.4|10905.6|2
1655850180000|2022-06-21 22:23:00|10910.3|10907.5|10916.5|10912.5|10918|10912.5|10910.3|10907.5|21
1655850190000|2022-06-21 22:23:10|10915.4|10912.6|10918.5|10915.7|10921|10916.6|10915.4|10911.5|29
1655850200000|2022-06-21 22:23:20|10918.4|10915.6|10918.4|10915.6|10918.4|10915.6|10918.4|10915.6|0
1655850210000|2022-06-21 22:23:30|10918.5|10914.5|10914.5|10911.7|10918.8|10916|10914.5|10911.7|12
1655850220000|2022-06-21 22:23:40|10913.8|10909.8|10915.7|10911.7|10915.7|10912.7|10913.5|10909.8|5
1655850230000|2022-06-21 22:23:50|10915.6|10911.6|10916.5|10912.5|10917.9|10915.1|10915.5|10911.5|11
1655850240000|2022-06-21 22:24:00|10916.4|10913.6|10916.4|10913.6|10917.5|10913.6|10916.4|10912.5|2
1655850280000|2022-06-21 22:24:40|10916.6|10912.6|10915.4|10912.6|10916.6|10912.8|10915.4|10912.6|2
1655850290000|2022-06-21 22:24:50|10915.5|10911.5|10915.5|10911.5|10915.5|10911.5|10915.5|10911.5|1
1655850300000|2022-06-21 22:25:00|10917.4|10914.6|10918.5|10914.5|10919.9|10917.1|10917.4|10913.5|11
1655850320000|2022-06-21 22:25:20|10918.8|10916|10918.5|10914.5|10918.8|10916|10918.5|10914.5|2
1655850350000|2022-06-21 22:25:50|10921|10913|10918.3|10915.5|10921|10915.5|10918.3|10912.9|0
1655850360000|2022-06-21 22:26:00|10918.4|10915.6|10918.4|10915.6|10918.4|10915.6|10918.4|10915.6|0
1655850370000|2022-06-21 22:26:10|10918.5|10915.7|10919.6|10915.6|10919.6|10916.7|10918.5|10915.6|3
1655850380000|2022-06-21 22:26:20|10919.5|10915.5|10920.4|10917.6|10921.5|10918.7|10919.4|10915.5|11
1655850390000|2022-06-21 22:26:30|10920.1|10917.3|10916.7|10913.9|10920.1|10917.3|10916.7|10913.9|16
1655850400000|2022-06-21 22:26:40|10916.4|10913.6|10916.8|10914|10916.8|10914|10916.4|10913.6|0
1655850410000|2022-06-21 22:26:50|10916.4|10913.6|10916.4|10913.6|10916.4|10913.6|10916.4|10913.6|0
1655850420000|2022-06-21 22:27:00|||||||||1
1655850450000|2022-06-21 22:27:30|10916.6|10913.8|10915.5|10912.7|10916.6|10913.8|10915.5|10912.7|3
1655850470000|2022-06-21 22:27:50|10915.3|10912.5|10915.3|10912.5|10915.3|10912.5|10915.3|10912.5|1
1655850480000|2022-06-21 22:28:00|10914.9|10912.1|10915.6|10912.8|10916.6|10913.8|10914.9|10912.1|2
1655850490000|2022-06-21 22:28:10|10916.7|10912.7|10916.5|10913.7|10916.7|10913.7|10916.5|10912.7|1
1655850500000|2022-06-21 22:28:20|10916.7|10912.7|10916.7|10912.7|10916.7|10912.7|10916.7|10912.7|0
1655850510000|2022-06-21 22:28:30|10916.5|10913.7|10916.5|10913.7|10916.5|10913.7|10916.5|10913.7|0
1655850520000|2022-06-21 22:28:40|10916.6|10913.8|10916.5|10913.7|10916.7|10913.8|10916.5|10912.7|0
1655850530000|2022-06-21 22:28:50|10916.6|10913.8|10916.5|10913.7|10916.7|10913.8|10916.5|10912.7|0
1655850540000|2022-06-21 22:29:00|10916.6|10913.8|10917.3|10914.5|10917.4|10914.5|10916.5|10912.7|60
1655850550000|2022-06-21 22:29:10|10918.3|10915.5|10918.3|10915.5|10918.3|10915.5|10918.3|10915.5|5
1655850560000|2022-06-21 22:29:20|10918.4|10914.4|10918.3|10915.5|10918.4|10915.5|10918.3|10914.4|0
1655850570000|2022-06-21 22:29:30|10918.8|10916|10918.8|10916|10918.8|10916|10918.8|10916|0
1655850580000|2022-06-21 22:29:40|10918.3|10915.5|10918.3|10915.5|10918.3|10915.5|10918.3|10915.5|1
1655850600000|2022-06-21 22:30:00|10918.5|10914.5|10914.8|10912|10918.5|10914.5|10914.8|10912|6
1655850610000|2022-06-21 22:30:10|10916.3|10913.5|10916.3|10913.5|10916.3|10913.5|10916.3|10913.5|7
1655850620000|2022-06-21 22:30:20|10915.3|10912.5|10914.9|10912.1|10915.3|10912.5|10914.9|10912.1|0
1655850630000|2022-06-21 22:30:30|10914.8|10912|10913.3|10910.5|10914.8|10912|10913.3|10910.5|9
1655850640000|2022-06-21 22:30:40|10912.8|10910|10912|10908|10912.8|10910|10911.4|10907.5|2
1655850650000|2022-06-21 22:30:50|10911.4|10907.4|10910.3|10906.3|10911.7|10908.9|10909.3|10906.3|13
1655850660000|2022-06-21 22:31:00|10909.3|10906.5|10909.3|10905.3|10909.3|10906.5|10909.2|10905.3|0
1655850670000|2022-06-21 22:31:10|10908|10905.2|10909.5|10905.5|10909.5|10906.5|10907.8|10905|5
1655850680000|2022-06-21 22:31:20|10909.3|10906.5|10908.2|10905.4|10909.3|10906.5|10908.2|10905.4|1
1655850690000|2022-06-21 22:31:30|10907.8|10905|10908.3|10905.5|10910.3|10906.5|10907.8|10905|30
1655850700000|2022-06-21 22:31:40|10909.3|10905.3|10910.3|10906.3|10910.3|10906.9|10909.2|10905.3|6
1655850710000|2022-06-21 22:31:50|10909.2|10906.4|10907.3|10904.5|10909.7|10906.9|10907.3|10904.5|5
1655850720000|2022-06-21 22:32:00|10907.4|10904.6|10906.9|10904.1|10907.4|10904.6|10906.9|10904.1|1
1655850730000|2022-06-21 22:32:10|10907|10904.2|10904.9|10902.1|10907|10904.2|10904.9|10902.1|8
1655850740000|2022-06-21 22:32:20|10906.4|10903.6|10907.4|10904.6|10908.5|10904.6|10906.4|10903.5|11
1655850760000|2022-06-21 22:32:40|10908.6|10905.8|10911.2|10908.4|10911.2|10908.4|10908.6|10905.8|33
1655850770000|2022-06-21 22:32:50|10911.3|10908.5|10913.3|10910.5|10913.4|10910.5|10911.3|10907.5|7
1655850780000|2022-06-21 22:33:00|10912.3|10909.5|10911.4|10907.4|10912.5|10909.5|10911.4|10907.4|6
1655850790000|2022-06-21 22:33:10|10911.7|10908.9|10912.3|10909.5|10913.9|10910.6|10911.7|10908.9|13
1655850800000|2022-06-21 22:33:20|10912.4|10909.6|10913.4|10910.6|10913.4|10910.6|10912.4|10909.6|5
1655850810000|2022-06-21 22:33:30|10913.8|10911|10913.8|10911|10913.8|10911|10912.8|10910|7
1655850820000|2022-06-21 22:33:40|10916.3|10913.5|10916.3|10913.5|10916.3|10913.5|10916.3|10913.5|17
1655850830000|2022-06-21 22:33:50|10916.7|10913.9|10914.5|10910.5|10918.3|10915.5|10913.4|10910|44
1655850840000|2022-06-21 22:34:00|10914.4|10910.4|10914.4|10910.4|10914.4|10910.4|10914.4|10910.4|1
1655850850000|2022-06-21 22:34:10|10913.5|10909.5|10911.7|10907.7|10913.5|10909.5|10911.7|10907.7|3
1655850860000|2022-06-21 22:34:20|10911.5|10907.5|10910.6|10906.6|10911.5|10907.5|10910.6|10906.6|2
1655850870000|2022-06-21 22:34:30|10909.6|10905.6|10908.6|10904.6|10909.6|10905.7|10908.4|10904.6|0
1655850880000|2022-06-21 22:34:40|10908.4|10905.6|10908.6|10904.6|10908.6|10905.6|10908.4|10904.6|5
1655850890000|2022-06-21 22:34:50|10908.3|10904.3|10908.4|10904.4|10908.4|10904.5|10907.3|10904.3|8
1655850900000|2022-06-21 22:35:00|10905|10902.2|10904.6|10900.6|10905|10902.2|10904.4|10900.6|4
1655850910000|2022-06-21 22:35:10|10904.4|10901.6|10904.4|10901.6|10904.4|10901.6|10904.4|10901.6|6
1655850920000|2022-06-21 22:35:20|10904.8|10902|10904.9|10902.1|10904.9|10902.1|10904.4|10901.6|2
1655850930000|2022-06-21 22:35:30|10904.4|10901.6|10904.5|10900.5|10904.6|10901.6|10904|10900.5|9
1655850940000|2022-06-21 22:35:40|||||||||1
1655850950000|2022-06-21 22:35:50|10903.4|10900.6|10899.6|10895.6|10903.8|10901|10897.2|10893.8|47
1655850960000|2022-06-21 22:36:00|10898.2|10895.4|10902.6|10898.6|10902.6|10898.6|10898.2|10895.4|3
1655850970000|2022-06-21 22:36:10|10901.6|10897.6|10901.6|10897.6|10901.6|10897.6|10901.6|10897.6|1
1655850980000|2022-06-21 22:36:20|10900.7|10896.7|10899.5|10896.7|10900.7|10896.7|10899.5|10896.7|1
1655850990000|2022-06-21 22:36:30|10898.5|10895.7|10896.6|10892.6|10898.5|10895.7|10895.6|10892.6|16
1655851000000|2022-06-21 22:36:40|10896.4|10892.4|10891.6|10887.6|10896.4|10892.4|10890.5|10885.2|45
1655851010000|2022-06-21 22:36:50|10893.3|10889.3|10893.6|10889.6|10894.1|10890.7|10893.3|10889.3|7
1655851020000|2022-06-21 22:37:00|10893.5|10890.7|10893.5|10890.7|10893.5|10890.7|10893.5|10890.7|1
1655851030000|2022-06-21 22:37:10|10893.6|10889.6|10892.5|10889.7|10893.6|10889.7|10892.5|10889.6|4
1655851040000|2022-06-21 22:37:20|10892.4|10889.6|10892.4|10889.6|10892.6|10889.7|10892.4|10888.6|2
1655851050000|2022-06-21 22:37:30|10892.5|10889.7|10893.5|10890.7|10893.5|10890.7|10891.5|10888.7|5
1655851060000|2022-06-21 22:37:40|10895.4|10891.4|10895.6|10891.6|10895.6|10891.7|10894.1|10890.7|7
1655851070000|2022-06-21 22:37:50|10894.2|10891.4|10896.9|10894.1|10897.4|10894.6|10894.2|10890.8|33
1655851080000|2022-06-21 22:38:00|10897.5|10894.7|10897.6|10894.8|10897.6|10894.8|10896.6|10893.8|12
1655851090000|2022-06-21 22:38:10|10897|10894.2|10896.6|10893.8|10897.5|10894.7|10896.6|10893.8|4
1655851100000|2022-06-21 22:38:20|10897|10894.2|10897|10894.2|10897|10894.2|10896.6|10893.8|1
1655851110000|2022-06-21 22:38:30|||||||||1
1655851120000|2022-06-21 22:38:40|10894.5|10891.7|10894|10891.2|10894.5|10891.7|10894|10891.2|3
1655851130000|2022-06-21 22:38:50|10893|10890.2|10895.6|10891.6|10895.6|10891.7|10893|10890.2|3
1655851140000|2022-06-21 22:39:00|10894.2|10891.4|10893.6|10890.8|10895.6|10891.8|10893.6|10890.8|4
1655851150000|2022-06-21 22:39:10|10893.2|10890.4|10893.5|10890.7|10893.6|10890.8|10893.2|10890.4|2
1655851160000|2022-06-21 22:39:20|10892.4|10889.6|10892.4|10889.6|10892.4|10889.6|10892.4|10889.6|2
1655851170000|2022-06-21 22:39:30|10892|10889.2|10891.9|10889.1|10892.4|10889.6|10891.9|10889.1|3
1655851180000|2022-06-21 22:39:40|||||||||1
1655851200000|2022-06-21 22:40:00|10892|10889.2|10890.6|10887.8|10892|10889.2|10890|10887.2|11
1655851210000|2022-06-21 22:40:10|10890.2|10887.4|10891.7|10887.7|10891.7|10888.7|10890.2|10887.4|5
1655851240000|2022-06-21 22:40:40|10891.5|10888.7|10892.4|10889.6|10892.4|10889.6|10891.5|10888.7|4
1655851250000|2022-06-21 22:40:50|10891.9|10889.1|10894.4|10891.6|10894.4|10891.6|10891.9|10889.1|4
1655851270000|2022-06-21 22:41:10|10894.5|10891.7|10896.5|10893.7|10897.5|10894.6|10894.5|10891.7|7
1655851280000|2022-06-21 22:41:20|10898.5|10894.5|10897.4|10894.6|10898.5|10894.6|10897.4|10894.5|3
1655851300000|2022-06-21 22:41:40|10897|10894.2|10894.4|10891.6|10897|10894.2|10894.4|10891.6|6
1655851310000|2022-06-21 22:41:50|10894.5|10891.7|10894.5|10891.7|10894.5|10891.7|10894.5|10891.7|3
1655851320000|2022-06-21 22:42:00|10894.4|10891.6|10894.4|10891.6|10894.4|10891.6|10894.4|10891.6|3
1655851340000|2022-06-21 22:42:20|10893.8|10891|10889.6|10886.8|10893.8|10891|10889.6|10886.8|12
1655851350000|2022-06-21 22:42:30|10889.7|10886.9|10890.5|10887.7|10891|10888.2|10889.7|10886.9|15
1655851360000|2022-06-21 22:42:40|10890.7|10886.7|10891.6|10888.8|10891.6|10888.8|10890.6|10886.7|4
1655851370000|2022-06-21 22:42:50|10889.5|10886.7|10880.5|10876.5|10889.5|10886.7|10879.5|10875|97
1655851380000|2022-06-21 22:43:00|10879.4|10876.6|10881.4|10878.6|10882.9|10878.6|10879.4|10874.9|12
1655851390000|2022-06-21 22:43:10|10882.5|10878.5|10886.3|10883.5|10886.5|10883.6|10881.4|10878.5|7
1655851400000|2022-06-21 22:43:20|10886.4|10883.6|10886.4|10883.6|10889|10883.6|10886.4|10881|9
1655851430000|2022-06-21 22:43:50|10885.8|10883|10883.5|10880.7|10885.8|10883|10883.5|10880.7|7
1655851450000|2022-06-21 22:44:10|10885.4|10881.4|10885.7|10881.7|10886.1|10882.7|10885.4|10881.4|4
1655851460000|2022-06-21 22:44:20|10885.5|10882.7|10887.7|10883.7|10887.7|10883.7|10885.5|10882.5|1
1655851470000|2022-06-21 22:44:30|||||||||2
1655851480000|2022-06-21 22:44:40|10887.5|10884.7|10887.5|10884.7|10887.5|10884.7|10887.5|10884.7|2
1655851490000|2022-06-21 22:44:50|10888|10885.2|10888|10885.2|10888|10885.2|10888|10885.2|1
1655851500000|2022-06-21 22:45:00|10888.8|10886|10885.5|10882.7|10888.8|10886|10885.5|10882.7|8
1655851520000|2022-06-21 22:45:20|10885.9|10883.1|10885.5|10882.7|10885.9|10883.1|10885.5|10882.7|4
1655851530000|2022-06-21 22:45:30|10885.1|10882.3|10885|10882.2|10885.1|10882.3|10885|10882.2|0
1655851550000|2022-06-21 22:45:50|10884.6|10881.8|10885|10882.2|10885|10882.2|10884.1|10881.3|4
1655851560000|2022-06-21 22:46:00|10884.6|10881.8|10881.5|10878.7|10884.6|10881.8|10881.1|10878.3|16
1655851570000|2022-06-21 22:46:10|10880.2|10877.4|10881.6|10877.6|10881.6|10878.5|10880.2|10877.4|7
1655851580000|2022-06-21 22:46:20|10881.5|10878.7|10883.6|10879.6|10883.6|10879.6|10881.5|10878.7|8
1655851590000|2022-06-21 22:46:30|10882.1|10879.3|10885.6|10881.6|10885.6|10882.7|10882.1|10879.3|4
1655851610000|2022-06-21 22:46:50|10885.4|10882.6|10885.6|10881.6|10885.6|10882.6|10885.4|10881.6|0
1655851620000|2022-06-21 22:47:00|10884.1|10881.3|10887.6|10883.6|10888.2|10883.8|10884.1|10880.2|8
1655851630000|2022-06-21 22:47:10|10887.5|10884.7|10887.5|10884.7|10887.7|10884.7|10887.5|10883.7|4
1655851640000|2022-06-21 22:47:20|10887.1|10884.3|10884.5|10881.7|10887.1|10884.3|10884.5|10880.7|4
1655851650000|2022-06-21 22:47:30|10884.1|10881.3|10885.4|10882.6|10885.5|10882.6|10884.1|10881.3|1
1655851660000|2022-06-21 22:47:40|10885.5|10882.7|10885.5|10882.7|10885.5|10882.7|10885.5|10882.7|0
1655851670000|2022-06-21 22:47:50|10885.9|10883.1|10884.5|10881.7|10885.9|10883.1|10884.5|10880.6|3
1655851680000|2022-06-21 22:48:00|10883.6|10880.8|10885.6|10882.8|10886.6|10882.8|10883.5|10880.7|2
1655851690000|2022-06-21 22:48:10|10885.5|10882.7|10887.5|10884.7|10888.6|10885.2|10885.5|10882.7|21
1655851700000|2022-06-21 22:48:20|10887.6|10883.6|10887.6|10883.6|10887.6|10883.6|10887.6|10883.6|1
1655851710000|2022-06-21 22:48:30|10886.1|10883.3|10887.5|10884.7|10888.6|10885.6|10886.1|10883.3|5
1655851720000|2022-06-21 22:48:40|10887.7|10883.7|10886.5|10883.7|10887.7|10884.7|10886.5|10883.6|1
1655851740000|2022-06-21 22:49:00|10886.1|10883.3|10886|10883.2|10886.1|10883.3|10886|10883.2|1
1655851750000|2022-06-21 22:49:10|10887.5|10884.7|10887.4|10884.6|10888|10885.2|10887.4|10884.6|30
1655851760000|2022-06-21 22:49:20|10888.5|10884.5|10888.5|10884.5|10888.5|10885.5|10888.3|10884.5|7
1655851770000|2022-06-21 22:49:30|10887|10884.2|10888.4|10885.6|10888.5|10885.6|10887|10884.2|1
1655851780000|2022-06-21 22:49:40|10887.4|10884.6|10886.4|10883.6|10887.5|10884.6|10886.4|10882.5|6
1655851800000|2022-06-21 22:50:00|10886|10883.2|10885.4|10882.6|10887.4|10883.6|10885.4|10882.4|16
1655851810000|2022-06-21 22:50:10|10885.6|10881.6|10885.4|10882.6|10885.6|10882.6|10885|10881.6|4
1655851820000|2022-06-21 22:50:20|10884.9|10882.1|10884.9|10882.1|10884.9|10882.1|10884.9|10882.1|3
1655851830000|2022-06-21 22:50:30|10884.5|10881.7|10883.9|10881.1|10884.5|10881.7|10883.9|10881.1|1
1655851840000|2022-06-21 22:50:40|10883.4|10880.6|10884.4|10880.4|10884.4|10880.6|10882.9|10880.1|3
1655851850000|2022-06-21 22:50:50|10884.5|10880.5|10884.4|10881.6|10884.5|10881.6|10884.4|10880.5|2
1655851860000|2022-06-21 22:51:00|10885.4|10882.6|10883.6|10879.6|10885.4|10882.6|10883.4|10879.6|4
1655851870000|2022-06-21 22:51:10|10882.1|10879.3|10884.9|10882.1|10884.9|10882.1|10882.1|10879.3|9
1655851880000|2022-06-21 22:51:20|10883.4|10880.6|10883.4|10880.6|10883.4|10880.6|10883.4|10880.6|3
1655851890000|2022-06-21 22:51:30|||||||||2
1655851900000|2022-06-21 22:51:40|10884.2|10881.4|10880.6|10876.6|10884.2|10881.4|10880.4|10876.6|26
1655851910000|2022-06-21 22:51:50|10880.5|10876.5|10881.6|10877.6|10881.6|10878.6|10880.5|10876.5|4
1655851920000|2022-06-21 22:52:00|10881.5|10877.5|10880.5|10876.5|10881.5|10877.5|10880|10876.5|3
1655851930000|2022-06-21 22:52:10|10879.5|10876.7|10877.4|10874.6|10880.1|10876.7|10877.4|10874.6|35
1655851940000|2022-06-21 22:52:20|10877.9|10875.1|10880.4|10877.6|10880.4|10877.6|10877.9|10875.1|5
1655851950000|2022-06-21 22:52:30|10881.2|10878.4|10880.7|10877.9|10881.4|10878.6|10880.5|10876.5|4
1655851960000|2022-06-21 22:52:40|10880.9|10878.1|10881.4|10878.6|10881.4|10878.6|10880.9|10878.1|3
1655851980000|2022-06-21 22:53:00|10880.9|10878.1|10879.4|10876.6|10880.9|10878.1|10879|10876.2|3
1655852000000|2022-06-21 22:53:20|10879.8|10877|10879.9|10877.1|10879.9|10877.1|10879.8|10877|0
1655852020000|2022-06-21 22:53:40|||||||||4
1655852030000|2022-06-21 22:53:50|10880.9|10878.1|10880.9|10878.1|10880.9|10878.1|10880.9|10878.1|3
1655852040000|2022-06-21 22:54:00|10880.4|10877.6|10880.4|10877.6|10880.4|10877.6|10879.9|10877.1|3
1655852050000|2022-06-21 22:54:10|10880.5|10876.5|10880.4|10877.6|10880.8|10878|10879.9|10876.5|3
1655852060000|2022-06-21 22:54:20|||||||||2
1655852070000|2022-06-21 22:54:30|10879.9|10877.1|10879.9|10877.1|10879.9|10877.1|10879.9|10877.1|0
1655852090000|2022-06-21 22:54:50|10880.3|10877.5|10880.5|10876.5|10880.5|10877.6|10880.3|10876.5|4
1655852100000|2022-06-21 22:55:00|10880.4|10877.6|10880.4|10877.6|10881.5|10878.6|10880.4|10877.5|5
1655852130000|2022-06-21 22:55:30|10879.9|10877.1|10879.4|10876.6|10879.9|10877.1|10879.4|10876.6|3
1655852140000|2022-06-21 22:55:40|10881.5|10877.5|10881.5|10877.5|10881.5|10877.5|10881.5|10877.5|4
1655852150000|2022-06-21 22:55:50|10882.3|10878.3|10880.4|10877.6|10882.6|10879.5|10880.4|10877.6|7
1655852160000|2022-06-21 22:56:00|10879.9|10877.1|10880.5|10876.5|10880.5|10877.1|10879|10876.2|2
1655852170000|2022-06-21 22:56:10|10880.4|10877.6|10878.4|10875.6|10881.4|10878.1|10878.4|10875.6|5
1655852180000|2022-06-21 22:56:20|10878.6|10875.8|10878.6|10875.8|10879.6|10876.2|10878.6|10875.6|0
1655852190000|2022-06-21 22:56:30|10878|10875.2|10879.7|10875.7|10879.7|10876.7|10878|10875.2|5
1655852200000|2022-06-21 22:56:40|10879.5|10876.7|10879.5|10876.7|10879.5|10876.7|10879.5|10876.7|0
1655852220000|2022-06-21 22:57:00|10879.1|10876.3|10878.4|10875.6|10879.1|10876.3|10877.9|10875.1|5
1655852250000|2022-06-21 22:57:30|10878.8|10876|10878.4|10875.6|10878.8|10876|10877.9|10875.1|2
1655852270000|2022-06-21 22:57:50|10876.9|10874.1|10876.4|10873.6|10876.9|10874.1|10876.4|10873.6|6
1655852280000|2022-06-21 22:58:00|10878.3|10875.5|10878.3|10875.5|10878.3|10875.5|10878.3|10875.5|11
1655852290000|2022-06-21 22:58:10|10878.2|10875.4|10878.4|10875.6|10878.4|10875.6|10876.9|10874.1|4
1655852300000|2022-06-21 22:58:20|10877.9|10875.1|10877.8|10875|10877.9|10875.1|10877.8|10875|0
1655852320000|2022-06-21 22:58:40|10877.3|10874.5|10877.8|10875|10877.8|10875|10877.3|10874.5|1
1655852330000|2022-06-21 22:58:50|10877.3|10874.5|10876.3|10873.5|10877.3|10874.5|10876.3|10873.5|2
1655852340000|2022-06-21 22:59:00|10876.8|10874|10876.8|10874|10876.8|10874|10876.8|10874|2
1655852350000|2022-06-21 22:59:10|10876.4|10873.6|10877.4|10873.4|10877.4|10873.6|10875.9|10872.5|2
1655852360000|2022-06-21 22:59:20|10876.3|10873.5|10876.8|10874|10876.8|10874|10876.3|10873.5|0
1655852370000|2022-06-21 22:59:30|10877.6|10874.8|10880.3|10877.5|10881.3|10878.5|10877.6|10874.8|20
1655852380000|2022-06-21 22:59:40|10880.8|10878|10880.8|10878|10881.8|10879|10880.3|10877.5|5
1655852390000|2022-06-21 22:59:50|10881.3|10878.5|10881.3|10878.5|10881.3|10878.5|10881.3|10878.5|1
1655852400000|2022-06-21 23:00:00|||||||||1
1655852430000|2022-06-21 23:00:30|10882.5|10879.4|10883.3|10880.5|10883.4|10880.5|10882.5|10879.4|6
1655852440000|2022-06-21 23:00:40|10882.5|10879.7|10883.2|10880.4|10883.7|10880.9|10882.3|10878.4|33
1655852450000|2022-06-21 23:00:50|||||||||1
1655852460000|2022-06-21 23:01:00|10884.2|10880.2|10883.1|10880.3|10884.2|10880.7|10883.1|10880.2|3
1655852470000|2022-06-21 23:01:10|10883.2|10879.2|10883.3|10879.3|10883.3|10879.3|10883.2|10879.2|4
1655852480000|2022-06-21 23:01:20|10883.1|10880.3|10883.1|10880.3|10883.1|10880.3|10883.1|10880.3|0
1655852490000|2022-06-21 23:01:30|10884.3|10881.5|10884.4|10881.6|10884.4|10881.6|10884.3|10881.5|5
1655852500000|2022-06-21 23:01:40|10885.4|10881.4|10884.3|10881.5|10885.7|10882.9|10884.3|10881.4|4
1655852510000|2022-06-21 23:01:50|||||||||2
1655852520000|2022-06-21 23:02:00|10883.3|10880.3|10882.3|10879.5|10883.3|10880.5|10882.1|10878.3|6
1655852530000|2022-06-21 23:02:10|10882.2|10879.4|10882.2|10879.4|10882.2|10879.4|10882.2|10879.4|0
1655852540000|2022-06-21 23:02:20|10881.8|10879|10881.2|10878.4|10881.8|10879|10881.2|10878.4|0
1655852550000|2022-06-21 23:02:30|10880.8|10878|10880.2|10877.4|10880.8|10878|10880.2|10877.4|2
1655852560000|2022-06-21 23:02:40|10880.6|10877.8|10879.2|10876.4|10880.6|10877.8|10878.7|10875.9|4
1655852590000|2022-06-21 23:03:10|10879.1|10876.3|10879.3|10875.3|10879.3|10876.3|10878.2|10875.3|10
1655852610000|2022-06-21 23:03:30|10879.1|10876.3|10879.1|10876.3|10879.1|10876.3|10879.1|10876.3|0
1655852620000|2022-06-21 23:03:40|10879.2|10876.4|10878.7|10875.9|10879.2|10876.4|10878.7|10875.9|2
1655852630000|2022-06-21 23:03:50|||||||||1
1655852640000|2022-06-21 23:04:00|10879.5|10876.7|10880.1|10877.3|10880.1|10877.3|10879.2|10876.4|11
1655852650000|2022-06-21 23:04:10|10880.2|10877.4|10880.2|10877.4|10880.2|10877.4|10880.2|10877.4|0
1655852670000|2022-06-21 23:04:30|10880.1|10877.3|10879.1|10876.3|10880.1|10877.3|10879.1|10876.3|1
1655852680000|2022-06-21 23:04:40|10879.2|10876.4|10879.2|10876.4|10879.2|10876.4|10879.2|10876.4|0
1655852690000|2022-06-21 23:04:50|10878.3|10875.5|10878.2|10875.4|10878.3|10875.5|10878.2|10875.4|2
1655852700000|2022-06-21 23:05:00|||||||||1
1655852720000|2022-06-21 23:05:20|||||||||1
1655852730000|2022-06-21 23:05:30|10878.7|10875.9|10878.2|10875.4|10878.7|10875.9|10878.2|10875.4|1
1655852740000|2022-06-21 23:05:40|||||||||1
1655852750000|2022-06-21 23:05:50|10878.1|10875.3|10878.1|10875.3|10878.1|10875.3|10878.1|10875.3|1
1655852770000|2022-06-21 23:06:10|10877.7|10874.9|10875.2|10872.4|10877.7|10874.9|10875.2|10872.4|14
1655852780000|2022-06-21 23:06:20|10876.3|10872.3|10876.2|10873.4|10877.3|10873.4|10876.2|10872.3|14
1655852790000|2022-06-21 23:06:30|10876.6|10873.8|10876.7|10873.9|10876.7|10873.9|10876.6|10873.8|0
1655852800000|2022-06-21 23:06:40|10877.1|10874.3|10877.2|10874.4|10877.2|10874.4|10877.1|10874.3|0
1655852810000|2022-06-21 23:06:50|10877|10874.2|10876.2|10873.4|10877|10874.2|10876.2|10873.4|2
1655852820000|2022-06-21 23:07:00|||||||||1
1655852860000|2022-06-21 23:07:40|10876.1|10873.3|10876.1|10873.3|10876.1|10873.3|10876.1|10873.3|0
1655852880000|2022-06-21 23:08:00|||||||||1
1655852890000|2022-06-21 23:08:10|10875.2|10872.4|10875.1|10872.3|10875.2|10872.4|10875.1|10872.3|1
1655852900000|2022-06-21 23:08:20|10876.4|10873.6|10876.6|10873.8|10876.6|10873.8|10876.4|10873.6|2
1655852910000|2022-06-21 23:08:30|10875.6|10872.8|10875.2|10872.4|10875.6|10872.8|10875.2|10872.4|6
1655852920000|2022-06-21 23:08:40|10875.1|10872.3|10875.1|10872.3|10875.1|10872.3|10875.1|10872.3|0
1655852930000|2022-06-21 23:08:50|||||||||2
1655852950000|2022-06-21 23:09:10|||||||||1
1655852970000|2022-06-21 23:09:30|10875.6|10872.8|10875.2|10872.4|10875.6|10872.8|10875.1|10872.3|3
1655852980000|2022-06-21 23:09:40|10875.6|10872.8|10875.6|10872.8|10875.6|10872.8|10875.6|10872.8|3
1655853000000|2022-06-21 23:10:00|10875.2|10872.4|10875.2|10872.4|10875.2|10872.4|10875.2|10872.4|1
1655853020000|2022-06-21 23:10:20|10875.1|10872.3|10875.1|10872.3|10875.1|10872.3|10875.1|10872.3|0
1655853030000|2022-06-21 23:10:30|10874.5|10871.7|10874.6|10871.8|10874.7|10871.9|10874.5|10871.7|4
1655853040000|2022-06-21 23:10:40|10874.2|10871.4|10874.2|10871.4|10874.2|10871.4|10874.2|10871.4|2
1655853050000|2022-06-21 23:10:50|10873.8|10871|10872.2|10869.4|10873.8|10871|10872.2|10869.4|9
1655853060000|2022-06-21 23:11:00|10871.7|10868.9|10872.2|10869.4|10872.2|10869.4|10871.7|10868.9|4
1655853070000|2022-06-21 23:11:10|10872.1|10869.3|10871.6|10868.8|10873.1|10870.3|10871.6|10868.8|6
1655853080000|2022-06-21 23:11:20|10871.1|10868.3|10871.1|10868.3|10871.6|10868.8|10871.1|10868.3|2
1655853090000|2022-06-21 23:11:30|10870.3|10867.5|10870.2|10867.4|10870.3|10867.5|10870.2|10867.4|5
1655853100000|2022-06-21 23:11:40|10870.7|10867.9|10871.1|10868.3|10872.2|10868.3|10870.7|10867.9|12
1655853110000|2022-06-21 23:11:50|10871.2|10868.4|10871.6|10868.8|10872.1|10869.3|10871.1|10868.3|2
1655853120000|2022-06-21 23:12:00|10872.1|10869.3|10874.1|10871.3|10874.1|10871.3|10872.1|10869.2|7
1655853130000|2022-06-21 23:12:10|10874|10871.2|10875|10872.2|10875|10872.2|10874|10871.2|2
1655853140000|2022-06-21 23:12:20|10874|10871.2|10875|10872.2|10875.1|10872.2|10874|10871.1|5
1655853150000|2022-06-21 23:12:30|10876.1|10872.1|10878|10875.2|10878.8|10875.7|10876|10872.1|9
1655853160000|2022-06-21 23:12:40|10879.1|10875.1|10881.1|10877.1|10881.2|10877.3|10879.1|10875.1|8
1655853170000|2022-06-21 23:12:50|10880|10877.2|10883|10880.2|10883.2|10880.2|10880|10877.1|31
1655853180000|2022-06-21 23:13:00|10883.2|10879.2|10881|10878.2|10883.2|10879.4|10881|10878.2|8
1655853190000|2022-06-21 23:13:10|10881.3|10878.5|10883.1|10880.3|10885.1|10881.2|10881.3|10877.1|12
1655853200000|2022-06-21 23:13:20|10884.1|10880.1|10883|10880.2|10885.1|10881.2|10883|10880.1|9
1655853210000|2022-06-21 23:13:30|||||||||1
1655853230000|2022-06-21 23:13:50|10882.6|10879.8|10881|10878.2|10882.6|10879.8|10881|10878.2|8
1655853240000|2022-06-21 23:14:00|10881.1|10877.1|10879|10876.2|10881.1|10877.2|10879|10876.1|1
1655853280000|2022-06-21 23:14:40|10878|10875.2|10878.5|10875.7|10878.5|10875.7|10878|10875.2|6
1655853290000|2022-06-21 23:14:50|10878|10875.2|10877|10874.2|10878.5|10875.7|10877|10874.2|3
1655853320000|2022-06-21 23:15:20|10877.5|10874.7|10880.1|10876.1|10880.1|10876.1|10877.5|10874.7|6
1655853350000|2022-06-21 23:15:50|10880|10877.2|10880|10877.2|10880|10877.2|10880|10877.2|2
1655853360000|2022-06-21 23:16:00|10880.2|10876.2|10880|10877.2|10880.2|10877.2|10880|10876.1|3
1655853370000|2022-06-21 23:16:10|10880.2|10876.2|10878.5|10875.7|10880.2|10876.7|10878.5|10875.7|3
1655853380000|2022-06-21 23:16:20|10878|10875.2|10877|10874.2|10878.2|10875.2|10877|10874.1|5
1655853390000|2022-06-21 23:16:30|||||||||1
1655853410000|2022-06-21 23:16:50|10876.6|10873.8|10878.1|10874.1|10878.2|10875.2|10876.5|10873.7|2
1655853420000|2022-06-21 23:17:00|10876.3|10873.5|10877.2|10873.2|10877.2|10874.2|10875.9|10873.1|8
1655853430000|2022-06-21 23:17:10|10877|10874.2|10877.1|10873.1|10877.1|10874.2|10877|10873.1|0
1655853440000|2022-06-21 23:17:20|10876.9|10874.1|10877.1|10873.1|10877.1|10874.2|10876.9|10873.1|0
1655853450000|2022-06-21 23:17:30|10877.2|10873.2|10877.2|10873.2|10877.2|10874.2|10876.9|10873.1|1
1655853460000|2022-06-21 23:17:40|10877|10874.2|10877|10874.2|10877|10874.2|10877|10874.2|0
1655853470000|2022-06-21 23:17:50|10877.1|10873.1|10877.1|10873.1|10877.1|10873.1|10877.1|10873.1|0
1655853480000|2022-06-21 23:18:00|10877.2|10873.2|10876.1|10873.3|10877.2|10874.2|10876.1|10873.2|0
1655853490000|2022-06-21 23:18:10|10877.2|10873.2|10877.1|10874.3|10877.2|10874.3|10877.1|10873.2|0
1655853510000|2022-06-21 23:18:30|10877.5|10874.7|10877.6|10874.8|10877.6|10874.8|10877.1|10874.3|2
1655853520000|2022-06-21 23:18:40|10877.2|10874.4|10877.1|10874.3|10877.2|10874.4|10877.1|10874.3|0
1655853530000|2022-06-21 23:18:50|10877.6|10874.8|10878.1|10875.3|10878.1|10875.3|10877.6|10874.8|2
1655853540000|2022-06-21 23:19:00|10877.2|10874.4|10877.2|10874.4|10877.2|10874.4|10877.2|10874.4|2
1655853550000|2022-06-21 23:19:10|10876.7|10873.9|10876.7|10873.9|10876.7|10873.9|10876.7|10873.9|1
1655853560000|2022-06-21 23:19:20|10877.6|10874.8|10878|10875.2|10878|10875.2|10877.6|10874.8|4
1655853570000|2022-06-21 23:19:30|10878.1|10875.3|10878.1|10875.3|10878.1|10875.3|10878.1|10875.3|0
1655853580000|2022-06-21 23:19:40|10878.6|10875.8|10878.6|10875.8|10878.6|10875.8|10878.6|10875.8|3
1655853590000|2022-06-21 23:19:50|10878.7|10875.9|10880.1|10877.3|10880.1|10877.3|10878.7|10875.9|1
1655853620000|2022-06-21 23:20:20|10880.9|10878.1|10881|10878.2|10881|10878.2|10880.9|10878.1|6
1655853630000|2022-06-21 23:20:30|10881.4|10878.6|10881.1|10878.3|10881.5|10878.7|10881.1|10878.3|2
1655853640000|2022-06-21 23:20:40|10880.7|10877.9|10880|10877.2|10880.7|10877.9|10880|10877.2|0
1655853650000|2022-06-21 23:20:50|||||||||1
1655853660000|2022-06-21 23:21:00|10880.2|10876.2|10880.1|10877.3|10880.3|10877.3|10879.6|10876.2|4
1655853670000|2022-06-21 23:21:10|10880.3|10876.3|10880.1|10877.3|10880.3|10877.3|10879.7|10876.3|1
1655853690000|2022-06-21 23:21:30|10879.6|10876.8|10878.1|10875.3|10879.6|10876.8|10878.1|10875.3|2
1655853700000|2022-06-21 23:21:40|10877.7|10874.9|10877.6|10874.8|10877.7|10874.9|10877.6|10874.8|1
1655853710000|2022-06-21 23:21:50|10879.1|10876.3|10881.1|10878.3|10881.2|10878.3|10879.1|10876.1|12
1655853720000|2022-06-21 23:22:00|10882.1|10878.1|10881.2|10877.2|10882.3|10879.3|10880.7|10877.2|3
1655853730000|2022-06-21 23:22:10|10881.1|10878.3|10881.1|10878.3|10881.1|10878.3|10881.1|10878.3|2
1655853750000|2022-06-21 23:22:30|10880.6|10877.8|10880.6|10877.8|10880.6|10877.8|10880.6|10877.8|2
1655853760000|2022-06-21 23:22:40|10880.5|10877.7|10880.1|10877.3|10880.5|10877.7|10880.1|10877.3|1
1655853770000|2022-06-21 23:22:50|10880.3|10876.3|10880.1|10877.3|10880.3|10877.3|10879.7|10876.3|2
1655853780000|2022-06-21 23:23:00|10879.7|10876.9|10878.6|10875.8|10879.7|10876.9|10878.6|10875.8|2
1655853790000|2022-06-21 23:23:10|10879|10876.2|10879.1|10876.3|10879.1|10876.3|10879|10876.2|1
1655853810000|2022-06-21 23:23:30|10878.6|10875.8|10878.6|10875.8|10878.6|10875.8|10878.6|10875.8|0
1655853830000|2022-06-21 23:23:50|10879.1|10876.3|10879.1|10876.3|10879.1|10876.3|10879.1|10876.3|1
1655853840000|2022-06-21 23:24:00|10878.7|10875.9|10878.6|10875.8|10878.7|10875.9|10878.6|10875.8|0
1655853870000|2022-06-21 23:24:30|||||||||1
1655853890000|2022-06-21 23:24:50|10878.1|10875.3|10878.1|10875.3|10878.1|10875.3|10878.1|10875.3|2
1655853900000|2022-06-21 23:25:00|10878.6|10875.8|10879.2|10875.2|10879.2|10876.3|10878.1|10875.2|1
1655853930000|2022-06-21 23:25:30|10879.1|10876.3|10879.1|10876.3|10879.1|10876.3|10879.1|10876.3|2
1655853940000|2022-06-21 23:25:40|||||||||1
1655853960000|2022-06-21 23:26:00|10879.5|10876.7|10879.1|10876.3|10879.6|10876.8|10879.1|10876.3|1
1655853970000|2022-06-21 23:26:10|10879.6|10876.8|10880.1|10877.3|10880.1|10877.3|10879.6|10876.8|5
1655853980000|2022-06-21 23:26:20|10880.2|10876.1|10880.1|10877.3|10880.2|10877.3|10878.6|10875.8|2
1655853990000|2022-06-21 23:26:30|10879.6|10876.8|10879.6|10876.8|10879.6|10876.8|10879.1|10876.3|0
1655854000000|2022-06-21 23:26:40|10879.1|10876.3|10879.1|10876.3|10879.1|10876.3|10879.1|10876.3|0
1655854010000|2022-06-21 23:26:50|10880|10877.2|10879.1|10876.3|10880.1|10877.3|10879.1|10876.3|1
1655854020000|2022-06-21 23:27:00|10878.6|10875.8|10878.6|10875.8|10878.6|10875.8|10878.6|10875.8|0
1655854030000|2022-06-21 23:27:10|10878.1|10875.3|10878.1|10875.3|10879.2|10875.8|10877.8|10875|2
1655854080000|2022-06-21 23:28:00|10877.6|10874.8|10877.6|10874.8|10877.6|10874.8|10877.6|10874.8|9
1655854090000|2022-06-21 23:28:10|10878.1|10875.3|10878.1|10875.3|10878.1|10875.3|10878.1|10875.3|3
1655854100000|2022-06-21 23:28:20|10879.1|10875.1|10879|10876.2|10879.1|10876.2|10879|10875.1|1
1655854110000|2022-06-21 23:28:30|10879.1|10876.3|10880|10877.2|10882.5|10879.2|10879.1|10874.5|8
1655854120000|2022-06-21 23:28:40|10879.5|10876.7|10881|10878.2|10881|10878.2|10879.5|10876.7|1
1655854130000|2022-06-21 23:28:50|10880.5|10877.7|10880.5|10877.7|10880.5|10877.7|10880.5|10877.7|0
1655854140000|2022-06-21 23:29:00|10882|10879.2|10881|10878.2|10882.1|10879.2|10881|10878.1|16
1655854150000|2022-06-21 23:29:10|10881.1|10878.3|10881.1|10878.3|10881.1|10878.3|10881.1|10878.3|0
1655854160000|2022-06-21 23:29:20|10882.2|10878.2|10882|10879.2|10882.2|10879.2|10882|10878.2|1
1655854170000|2022-06-21 23:29:30|10881.6|10878.8|10882|10879.2|10882|10879.2|10881|10878.2|2
1655854180000|2022-06-21 23:29:40|10882.1|10879.3|10882|10879.2|10882.5|10879.7|10881.5|10878.7|3
1655854190000|2022-06-21 23:29:50|10882.2|10878.2|10881.1|10878.3|10882.6|10879.2|10881|10878.1|1
1655854200000|2022-06-21 23:30:00|10881.5|10878.7|10881.5|10878.7|10881.5|10878.7|10880.5|10877.7|10
1655854210000|2022-06-21 23:30:10|10881.1|10878.3|10881.5|10878.7|10881.5|10878.7|10881.1|10878.3|1
1655854230000|2022-06-21 23:30:30|10882.5|10879.7|10883|10880.2|10883|10880.2|10882.1|10879.3|6
1655854240000|2022-06-21 23:30:40|10884|10880|10884|10881.2|10885.1|10881.2|10883.4|10880|10
1655854250000|2022-06-21 23:30:50|10884.1|10880.1|10883|10880.2|10884.1|10880.2|10883|10880|0
1655854260000|2022-06-21 23:31:00|10883.1|10879.1|10881.5|10878.7|10883.1|10879.2|10881|10878.2|2
1655854270000|2022-06-21 23:31:10|10882.7|10879.9|10883|10880.2|10883|10880.2|10882.7|10879.9|1
1655854280000|2022-06-21 23:31:20|10884|10880|10882.5|10879.7|10884.1|10880.6|10882.5|10879.7|2
1655854290000|2022-06-21 23:31:30|10883|10880.2|10884.1|10880.1|10884.1|10881.2|10883|10880.1|1
1655854300000|2022-06-21 23:31:40|10884|10881.2|10884|10881.2|10884|10881.2|10884|10881.2|1
1655854310000|2022-06-21 23:31:50|10884.4|10881.6|10884|10881.2|10885.1|10881.6|10884|10881.1|1
1655854320000|2022-06-21 23:32:00|10884.1|10881.3|10886.5|10883.7|10886.5|10883.7|10884.1|10881.3|4
1655854330000|2022-06-21 23:32:10|10887|10884.2|10885.1|10881.1|10887.9|10885.1|10885|10881.1|13
1655854340000|2022-06-21 23:32:20|10885|10882.2|10885.2|10881.2|10885.2|10882.2|10885|10881.2|0
1655854350000|2022-06-21 23:32:30|10885|10882.2|10885.2|10881.2|10885.2|10882.2|10885|10881.2|1
1655854360000|2022-06-21 23:32:40|10885.5|10882.7|10886.1|10882.1|10886.1|10882.7|10885|10881.2|1
1655854370000|2022-06-21 23:32:50|10885|10882.2|10885|10882.2|10885|10882.2|10885|10882.2|1
1655854380000|2022-06-21 23:33:00|10884.6|10881.8|10886.1|10882.1|10886.1|10882.2|10884.6|10881.8|1
1655854390000|2022-06-21 23:33:10|10886.4|10883.6|10885|10882.2|10886.4|10883.6|10885|10882|3
1655854400000|2022-06-21 23:33:20|10885.4|10882.6|10886|10883.2|10886|10883.2|10885.4|10882.6|1
1655854420000|2022-06-21 23:33:40|10886.4|10883.6|10886|10883.2|10886.4|10883.6|10886|10883.2|2
1655854430000|2022-06-21 23:33:50|||||||||1
1655854440000|2022-06-21 23:34:00|10886.4|10883.6|10886|10883.2|10886.4|10883.6|10886|10883.2|1
1655854450000|2022-06-21 23:34:10|10886.4|10883.6|10886.4|10883.6|10886.4|10883.6|10886.4|10883.6|0
1655854460000|2022-06-21 23:34:20|10886.7|10883.9|10887.5|10884.7|10887.5|10884.7|10886.7|10883.9|4
1655854500000|2022-06-21 23:35:00|10888.2|10884.2|10886.4|10883.6|10888.2|10884.4|10886.4|10883.6|4
1655854510000|2022-06-21 23:35:10|10886.5|10883.7|10886|10883.2|10886.5|10883.7|10886|10883.2|2
1655854530000|2022-06-21 23:35:30|||||||||1
1655854540000|2022-06-21 23:35:40|10887|10883|10887.1|10884.3|10887.5|10884.7|10887|10883|8
1655854550000|2022-06-21 23:35:50|10886.6|10883.8|10886|10883.2|10886.6|10883.8|10886|10883.2|2
1655854560000|2022-06-21 23:36:00|10886.5|10883.7|10886.1|10883.3|10886.5|10883.7|10886.1|10883.3|2
1655854580000|2022-06-21 23:36:20|10886.5|10883.7|10887|10884.2|10888.5|10885.7|10886.5|10883.7|9
1655854590000|2022-06-21 23:36:30|10888|10884|10888|10885.2|10888.2|10885.2|10887|10884|23
1655854600000|2022-06-21 23:36:40|10887.9|10885.1|10888|10885.2|10888.1|10885.3|10887.5|10884.7|4
1655854610000|2022-06-21 23:36:50|10887.6|10884.8|10887.5|10884.7|10887.6|10884.8|10887.5|10884.7|0
1655854620000|2022-06-21 23:37:00|10887.6|10884.8|10888|10885.2|10888|10885.2|10887.6|10884.8|1
1655854630000|2022-06-21 23:37:10|10888.1|10885.3|10888.1|10885.3|10888.1|10885.3|10888.1|10885.3|0
1655854640000|2022-06-21 23:37:20|10887.6|10884.8|10887.5|10884.7|10887.6|10884.8|10887.5|10884.7|1
1655854650000|2022-06-21 23:37:30|10888|10885.2|10888|10885.2|10888|10885.2|10888|10885.2|2
1655854660000|2022-06-21 23:37:40|10887.6|10884.8|10887.5|10884.7|10887.6|10884.8|10887.5|10884.7|0
1655854720000|2022-06-21 23:38:40|10887.1|10884.3|10887.1|10884.3|10887.1|10884.3|10887.1|10884.3|10
1655854730000|2022-06-21 23:38:50|10887.5|10884.7|10886.6|10883.8|10887.5|10884.7|10886.6|10883.8|1
1655854740000|2022-06-21 23:39:00|10886.5|10883.7|10886.1|10883.3|10886.5|10883.7|10885.7|10882.9|4
1655854750000|2022-06-21 23:39:10|10885.7|10882.9|10886.1|10883.3|10886.5|10883.7|10885.7|10882.9|3
1655854780000|2022-06-21 23:39:40|||||||||1
1655854790000|2022-06-21 23:39:50|||||||||1
1655854850000|2022-06-21 23:40:50|10885.2|10882.4|10885.1|10882.3|10885.2|10882.4|10885.1|10882.3|3
1655854860000|2022-06-21 23:41:00|10885|10882.2|10885.1|10882.3|10885.5|10882.7|10885|10882.2|1
1655854870000|2022-06-21 23:41:10|10884.6|10881.8|10886|10883.2|10886.5|10883.7|10884.6|10881.8|7
1655854880000|2022-06-21 23:41:20|10885.5|10882.7|10885|10882.2|10885.5|10882.7|10885|10882.2|0
1655854890000|2022-06-21 23:41:30|10884.6|10881.8|10886|10883.2|10886|10883.2|10884.6|10881.8|2
1655854900000|2022-06-21 23:41:40|10885.9|10883.1|10885|10882.2|10886.2|10883.3|10885|10881.6|0
1655854910000|2022-06-21 23:41:50|10884.5|10881.7|10885|10882.2|10885|10882.2|10884.5|10881.7|1
1655854920000|2022-06-21 23:42:00|10884.5|10881.7|10884|10881.2|10884.6|10881.8|10884|10881.2|10
1655854930000|2022-06-21 23:42:10|10884.1|10881.3|10885|10882.2|10885|10882.2|10884.1|10881.3|5
1655854940000|2022-06-21 23:42:20|10884.5|10881.7|10884.5|10881.7|10884.5|10881.7|10884.5|10881.7|0
1655854950000|2022-06-21 23:42:30|10884.4|10881.6|10884|10881.2|10884.4|10881.6|10884|10881.2|1
1655854960000|2022-06-21 23:42:40|10884.5|10881.7|10885|10882.2|10885|10882.2|10884|10881.2|2
1655854980000|2022-06-21 23:43:00|10885.1|10882.3|10885.1|10882.3|10885.1|10882.3|10885.1|10882.3|0
1655854990000|2022-06-21 23:43:10|10885.5|10882.7|10885.5|10882.7|10885.5|10882.7|10885.5|10882.7|0
1655855000000|2022-06-21 23:43:20|10885.1|10882.3|10885.1|10882.3|10885.1|10882.3|10885.1|10882.3|1
1655855010000|2022-06-21 23:43:30|10884.6|10881.8|10884.5|10881.7|10884.6|10881.8|10884.5|10881.7|0
1655855020000|2022-06-21 23:43:40|||||||||1
1655855030000|2022-06-21 23:43:50|||||||||1
1655855040000|2022-06-21 23:44:00|10884.1|10881.3|10884.1|10881.3|10884.1|10881.3|10884.1|10881.3|1
1655855050000|2022-06-21 23:44:10|10883.2|10880.4|10882.5|10879.7|10883.2|10880.4|10882.5|10879.7|10
1655855070000|2022-06-21 23:44:30|||||||||1
1655855080000|2022-06-21 23:44:40|10883|10880.2|10882.5|10879.7|10883|10880.2|10881.6|10878.8|13
1655855090000|2022-06-21 23:44:50|10882.4|10879.6|10882.5|10879.7|10882.5|10879.7|10882|10879.2|4
1655855100000|2022-06-21 23:45:00|10882.1|10879.3|10882|10879.2|10882.5|10879.7|10882|10879.2|2
1655855110000|2022-06-21 23:45:10|10882.1|10879.3|10882.5|10879.7|10882.5|10879.7|10882|10879.2|0
1655855120000|2022-06-21 23:45:20|10882.4|10879.6|10881.9|10879.1|10882.4|10879.6|10881.9|10879.1|1
1655855130000|2022-06-21 23:45:30|10882|10879.2|10882|10879.2|10882|10879.2|10882|10879.2|2
1655855140000|2022-06-21 23:45:40|10882.4|10879.6|10882.4|10879.6|10882.4|10879.6|10882.4|10879.6|0
1655855150000|2022-06-21 23:45:50|10881.4|10878.6|10881.4|10878.6|10881.4|10878.6|10880.9|10878.1|13
1655855160000|2022-06-21 23:46:00|||||||||2
1655855170000|2022-06-21 23:46:10|10881.9|10879.1|10881.9|10879.1|10882.4|10879.6|10881.4|10878.6|3
1655855180000|2022-06-21 23:46:20|10882.3|10879.5|10881.9|10879.1|10882.4|10879.6|10881.9|10879.1|2
1655855230000|2022-06-21 23:47:10|||||||||1
1655855250000|2022-06-21 23:47:30|10882.3|10879.5|10882.4|10879.6|10882.4|10879.6|10882.3|10879.5|0
1655855270000|2022-06-21 23:47:50|10883.9|10881.1|10883.9|10881.1|10883.9|10881.1|10883.9|10881.1|5
1655855290000|2022-06-21 23:48:10|10883.5|10880.7|10883.4|10880.6|10883.5|10880.7|10883.4|10880.6|0
1655855300000|2022-06-21 23:48:20|10883.3|10880.5|10883.4|10880.6|10883.4|10880.6|10882.9|10880.1|2
1655855310000|2022-06-21 23:48:30|10883.8|10881|10883.9|10881.1|10883.9|10881.1|10883.8|10881|3
1655855320000|2022-06-21 23:48:40|10884.3|10881.5|10883.4|10880.6|10884.3|10881.5|10883.4|10880.6|1
1655855340000|2022-06-21 23:49:00|10883.9|10881.1|10883.4|10880.6|10883.9|10881.1|10883.4|10880.6|3
1655855350000|2022-06-21 23:49:10|10883.5|10880.7|10884.9|10882.1|10884.9|10882.1|10883.5|10880.7|5
1655855390000|2022-06-21 23:49:50|10885.4|10882.6|10886.2|10883.4|10886.2|10883.4|10885.4|10882.6|6
1655855400000|2022-06-21 23:50:00|10886.4|10883.6|10885.9|10883.1|10886.4|10883.6|10885.4|10882.6|7
1655855410000|2022-06-21 23:50:10|||||||||1
1655855420000|2022-06-21 23:50:20|10885|10882.2|10886.4|10883.6|10886.4|10883.6|10885|10882.2|8
1655855430000|2022-06-21 23:50:30|10887.4|10884.6|10888.4|10885.6|10888.9|10886.1|10887.4|10884.6|31
1655855440000|2022-06-21 23:50:40|10887.9|10885.1|10888.9|10886.1|10889.9|10887.1|10887.9|10885.1|23
1655855460000|2022-06-21 23:51:00|||||||||1
1655855470000|2022-06-21 23:51:10|10889.3|10886.5|10889.9|10887.1|10889.9|10887.1|10889.3|10886.5|4
1655855480000|2022-06-21 23:51:20|10889.4|10886.6|10889.9|10887.1|10890.4|10887.6|10889.4|10886.6|2
1655855490000|2022-06-21 23:51:30|10890.4|10887.6|10890.3|10887.5|10890.4|10887.6|10889.9|10887.1|0
1655855500000|2022-06-21 23:51:40|10889.9|10887.1|10889.9|10887.1|10889.9|10887.1|10889.9|10887.1|3
1655855510000|2022-06-21 23:51:50|10890.3|10887.5|10888.9|10886.1|10890.3|10887.5|10888.9|10886.1|5
1655855520000|2022-06-21 23:52:00|10889.4|10886.6|10889.9|10887.1|10889.9|10887.1|10888.9|10886.1|4
1655855540000|2022-06-21 23:52:20|||||||||1
1655855550000|2022-06-21 23:52:30|10889.4|10886.6|10890|10886|10890.1|10887.3|10888.9|10886|11
1655855560000|2022-06-21 23:52:40|10889.8|10887|10888.9|10886.1|10889.8|10887|10888.9|10886.1|0
1655855570000|2022-06-21 23:52:50|10889.3|10886.5|10888.9|10886.1|10889.4|10886.6|10888.9|10886.1|1
1655855580000|2022-06-21 23:53:00|||||||||7
1655855600000|2022-06-21 23:53:20|10889|10885|10889|10885|10889|10885|10889|10885|0
1655855610000|2022-06-21 23:53:30|10887.4|10884.6|10888.9|10886.1|10888.9|10886.1|10887.4|10884.6|5
1655855620000|2022-06-21 23:53:40|10889|10886.2|10889.9|10887.1|10890|10887.1|10889|10886|0
1655855630000|2022-06-21 23:53:50|10888.9|10886.1|10888.9|10886.1|10888.9|10886.1|10888.9|10886.1|1
1655855640000|2022-06-21 23:54:00|10888.4|10885.6|10887.9|10885.1|10888.4|10885.6|10887.9|10885.1|0
1655855650000|2022-06-21 23:54:10|10887.8|10885|10887.8|10885|10887.8|10885|10887.8|10885|0
1655855670000|2022-06-21 23:54:30|||||||||1
1655855680000|2022-06-21 23:54:40|10888.3|10885.5|10887.8|10885|10888.3|10885.5|10887.8|10885|5
1655855690000|2022-06-21 23:54:50|10888.3|10885.5|10889.3|10886.5|10889.3|10886.5|10888.3|10885.5|5
1655855700000|2022-06-21 23:55:00|10888.9|10886.1|10888.9|10886.1|10889.3|10886.5|10888.9|10886.1|6
1655855710000|2022-06-21 23:55:10|10889.3|10886.5|10889.3|10886.5|10889.3|10886.5|10889.3|10886.5|0
1655855720000|2022-06-21 23:55:20|10888.9|10886.1|10888.9|10886.1|10889.3|10886.5|10888.9|10886.1|2
1655855730000|2022-06-21 23:55:30|10888.8|10886|10888.8|10886|10888.8|10886|10888.8|10886|1
1655855740000|2022-06-21 23:55:40|10889|10885|10888.8|10886|10889|10886|10888.8|10885|2
1655855750000|2022-06-21 23:55:50|10889|10885|10889|10885|10889|10886|10888.8|10885|2
1655855760000|2022-06-21 23:56:00|10888.8|10886|10887.8|10885|10888.8|10886|10887.8|10885|0
1655855770000|2022-06-21 23:56:10|10887.9|10885.1|10887.8|10885|10887.9|10885.1|10887.8|10885|8
1655855790000|2022-06-21 23:56:30|10888.3|10885.5|10887.8|10885|10888.3|10885.5|10887.8|10885|3
1655855810000|2022-06-21 23:56:50|10888.3|10885.5|10887.8|10885|10888.3|10885.5|10887.8|10885|3
1655855830000|2022-06-21 23:57:10|10889.3|10886.5|10889.3|10886.5|10889.3|10886.5|10889.3|10886.5|8
1655855840000|2022-06-21 23:57:20|||||||||5
1655855860000|2022-06-21 23:57:40|10887.2|10884.4|10885.8|10883|10887.2|10884.4|10885.8|10883|7
1655855870000|2022-06-21 23:57:50|10885.4|10882.6|10883.8|10881|10885.8|10883|10883.8|10881|3
1655855880000|2022-06-21 23:58:00|10883.3|10880.5|10882.3|10879.5|10883.8|10881|10882|10879.2|9
1655855890000|2022-06-21 23:58:10|10881.8|10879|10883.3|10880.5|10883.3|10880.5|10881.8|10879|5
1655855910000|2022-06-21 23:58:30|10881.9|10879.1|10882.8|10880|10884.1|10881.1|10881.9|10878.9|11
1655855920000|2022-06-21 23:58:40|||||||||1
1655855930000|2022-06-21 23:58:50|10883.7|10880.9|10884.8|10882|10884.8|10882|10883.7|10880.9|4
1655855940000|2022-06-21 23:59:00|10883.9|10881.1|10882.9|10880.1|10883.9|10881.1|10882.9|10880.1|2
1655855950000|2022-06-21 23:59:10|10882.8|10880|10883.8|10881|10883.8|10881|10882.8|10880|2
1655855960000|2022-06-21 23:59:20|10884.2|10881.4|10884|10880|10884.2|10881.4|10883.8|10880|3
1655855970000|2022-06-21 23:59:30|10882.9|10880.1|10882.9|10880.1|10882.9|10880.1|10882.9|10880.1|0
1655855980000|2022-06-21 23:59:40|10883.4|10880.6|10884.3|10881.5|10884.4|10881.6|10883.4|10880.6|1
1655856000000|2022-06-22 00:00:00|10885.1|10882.3|10891|10888.2|10891.7|10888.9|10878.4|10875|157
1655856010000|2022-06-22 00:00:10|10891.1|10888.3|10888.5|10885.7|10891.5|10888.7|10887.9|10885.1|42
1655856020000|2022-06-22 00:00:20|10888.1|10885.3|10886|10883.2|10888.2|10885.3|10882|10879.2|45
1655856030000|2022-06-22 00:00:30|10888|10885.2|10879|10876.2|10888|10885.2|10876.3|10873.5|54
1655856040000|2022-06-22 00:00:40|10878.6|10875.8|10877.1|10874.3|10880.1|10876.2|10877.1|10874.2|5
1655856050000|2022-06-22 00:00:50|10877.9|10875.1|10878.2|10874.2|10878.4|10875.6|10877.9|10874.2|5
1655856060000|2022-06-22 00:01:00|10878|10875.2|10871|10868.2|10878|10875.2|10870|10867|34
1655856070000|2022-06-22 00:01:10|10870.5|10867.7|10865|10862.2|10870.5|10867.7|10865|10862.1|48
1655856080000|2022-06-22 00:01:20|10863.6|10860.8|10867.8|10865|10868.9|10865|10860|10857.2|185
1655856090000|2022-06-22 00:01:30|10867.4|10864.6|10866.8|10864|10867.4|10864.6|10865.8|10862.9|5
1655856100000|2022-06-22 00:01:40|10867.8|10865|10871.8|10869|10872|10869|10866.9|10864.1|14
1655856110000|2022-06-22 00:01:50|10871.4|10868.6|10872.8|10870|10872.9|10870|10869.8|10866.8|4
1655856120000|2022-06-22 00:02:00|10872.9|10868.9|10865.8|10863|10873.7|10870.9|10865.8|10862.9|6
1655856130000|2022-06-22 00:02:10|10866.3|10863.5|10866.9|10864.1|10870.8|10868|10866.3|10863.5|19
1655856140000|2022-06-22 00:02:20|10868.8|10864.8|10869.3|10866.5|10870.3|10867.5|10867.8|10864.8|10
1655856150000|2022-06-22 00:02:30|10869.2|10866.4|10867.8|10865|10869.2|10866.4|10867.8|10864.9|2
1655856160000|2022-06-22 00:02:40|10867.2|10864.4|10866.8|10864|10867.9|10864.4|10865.7|10861.9|10
1655856170000|2022-06-22 00:02:50|10867.2|10864.4|10866.7|10863.9|10867.8|10865|10865.8|10863|2
1655856180000|2022-06-22 00:03:00|10866.8|10864|10865.8|10863|10867|10864|10865.8|10862.9|2
1655856190000|2022-06-22 00:03:10|10866.6|10863.8|10868.8|10866|10868.8|10866|10866.6|10863.8|5
1655856200000|2022-06-22 00:03:20|10868.9|10864.9|10869.8|10867|10872.9|10868.9|10868.7|10864.9|34
1655856210000|2022-06-22 00:03:30|10870.2|10867.4|10869.8|10867|10870.8|10868|10869.8|10867|1
1655856220000|2022-06-22 00:03:40|10870.3|10867.5|10869.9|10867.1|10870.3|10867.5|10869.9|10867.1|1
1655856230000|2022-06-22 00:03:50|10869.8|10867|10870.8|10868|10872.9|10869|10869.8|10867|28
1655856240000|2022-06-22 00:04:00|10869.8|10867|10867.8|10865|10870.9|10868|10867.8|10865|12
1655856250000|2022-06-22 00:04:10|10866.2|10863.4|10860.4|10857.6|10866.2|10863.4|10859.8|10856.9|29
1655856260000|2022-06-22 00:04:20|10860.2|10857.4|10864.9|10862.1|10865.1|10862.1|10857.9|10855.1|35
1655856270000|2022-06-22 00:04:30|10865.1|10861.1|10864.8|10862|10865.1|10862|10864.8|10861|0
1655856280000|2022-06-22 00:04:40|10864.9|10862.1|10861.9|10859.1|10864.9|10862.1|10861.9|10858.9|5
1655856290000|2022-06-22 00:04:50|10862.9|10858.9|10862.9|10860.1|10863.1|10860.1|10862.5|10858.9|5
1655856300000|2022-06-22 00:05:00|10861.2|10858.4|10859.9|10857.1|10861.9|10858.4|10858.9|10856.1|9
1655856310000|2022-06-22 00:05:10|10861|10857|10858.9|10856.1|10861|10858.1|10858|10855|5
1655856320000|2022-06-22 00:05:20|10859.1|10855.1|10858.9|10856.1|10859.1|10856.2|10858|10855.1|6
1655856330000|2022-06-22 00:05:30|10859.9|10855.9|10863.9|10861.1|10865|10861.6|10859.9|10855.9|7
1655856340000|2022-06-22 00:05:40|10864.9|10860.9|10867|10863|10867.5|10864.7|10864.8|10860.9|8
1655856350000|2022-06-22 00:05:50|10868.5|10865.7|10867.8|10865|10870.8|10867.9|10867.3|10864|17
1655856360000|2022-06-22 00:06:00|10868.2|10865.4|10870|10866|10870|10867|10867.3|10864.5|4
1655856370000|2022-06-22 00:06:10|10868.9|10866.1|10868.8|10866|10869|10866.1|10867.8|10864.8|3
1655856380000|2022-06-22 00:06:20|10868.3|10865.5|10867.8|10865|10868.9|10866|10867.3|10864.5|4
1655856390000|2022-06-22 00:06:30|10867.4|10864.6|10867.8|10865|10867.8|10865|10867.3|10864.5|2
1655856400000|2022-06-22 00:06:40|10868.8|10864.8|10868.8|10866|10869.9|10866.1|10868.6|10864.8|4
1655856410000|2022-06-22 00:06:50|10869.8|10865.8|10867.8|10865|10869.9|10866.1|10867.4|10864.6|4
1655856420000|2022-06-22 00:07:00|10868.8|10864.8|10868.8|10866|10869|10866|10868.7|10864.8|11
1655856430000|2022-06-22 00:07:10|10869.2|10866.4|10868.8|10866|10869.3|10866.5|10867.8|10864.8|3
1655856440000|2022-06-22 00:07:20|10869.9|10865.9|10869.8|10867|10871.9|10869|10869.8|10865.9|14
1655856450000|2022-06-22 00:07:30|10869.9|10867.1|10869.4|10866.6|10869.9|10867.1|10869.4|10866.6|0
1655856460000|2022-06-22 00:07:40|10870.7|10867.9|10870.9|10868.1|10870.9|10868.1|10870.7|10867.9|2
1655856470000|2022-06-22 00:07:50|10870.4|10867.6|10869.8|10867|10870.9|10867.6|10869.8|10866.9|3
1655856480000|2022-06-22 00:08:00|10869.3|10866.5|10865.8|10863|10869.3|10866.5|10865.8|10863|3
1655856490000|2022-06-22 00:08:10|10865.3|10862.5|10865.8|10863|10867|10864|10865.3|10862.5|9
1655856500000|2022-06-22 00:08:20|10866.9|10862.9|10865.8|10863|10866.9|10863|10865.8|10862.9|0
1655856510000|2022-06-22 00:08:30|10865.4|10862.6|10867.8|10865|10867.8|10865|10865.4|10862.6|4
1655856520000|2022-06-22 00:08:40|10867.3|10864.5|10867.8|10865|10867.8|10865|10867.3|10864.5|0
1655856540000|2022-06-22 00:09:00|10867.3|10864.5|10862.7|10859.9|10867.3|10864.5|10862.3|10859.5|16
1655856550000|2022-06-22 00:09:10|10862.4|10859.6|10860.8|10858|10862.8|10860|10860.8|10858|10
1655856560000|2022-06-22 00:09:20|10859.5|10856.7|10856.3|10853.5|10861|10857.9|10855.4|10852.6|34
1655856570000|2022-06-22 00:09:30|10856.8|10854|10819.9|10817.1|10856.8|10854|10803.1|10800.2|1025
1655856580000|2022-06-22 00:09:40|10818.9|10816.1|10817|10813|10820|10817.1|10808|10804|48
1655856590000|2022-06-22 00:09:50|10816.9|10814.1|10812.9|10810.1|10820.4|10815|10807.9|10804|45
1655856600000|2022-06-22 00:10:00|10814|10811.2|10805|10801|10815|10811.2|10801.9|10797|65
1655856610000|2022-06-22 00:10:10|10804.9|10802.1|10797.9|10795.1|10805.4|10802.6|10796.2|10793.4|43
1655856620000|2022-06-22 00:10:20|10798|10794|10799.9|10797.1|10802.1|10798.9|10796.9|10794|22
1655856630000|2022-06-22 00:10:30|10801|10797|10801.9|10799.1|10804|10800.1|10800.9|10797|19
1655856640000|2022-06-22 00:10:40|10802.9|10800.1|10802.9|10800.1|10804.5|10800.1|10800.9|10796.5|11
1655856650000|2022-06-22 00:10:50|10802.5|10799.7|10803.9|10801.1|10804.9|10802.1|10801|10798|18
1655856660000|2022-06-22 00:11:00|10804.8|10802|10809.9|10807.1|10812.1|10809|10804.8|10802|45
1655856670000|2022-06-22 00:11:10|10811.7|10803.7|10799.9|10797.1|10811.7|10804.6|10797.9|10794.9|36
1655856680000|2022-06-22 00:11:20|10800.3|10797.5|10801.9|10799.1|10801.9|10799.1|10800.3|10797.5|3
1655856690000|2022-06-22 00:11:30|10802.4|10799.6|10803.9|10801.1|10803.9|10801.1|10801.9|10798.9|8
1655856700000|2022-06-22 00:11:40|10803.4|10800.6|10804|10800|10804.4|10801.6|10802.9|10800|12
1655856710000|2022-06-22 00:11:50|10803|10800.2|10802.8|10800|10803|10800.2|10801.9|10798.1|11
1655856720000|2022-06-22 00:12:00|10802.9|10800.1|10798.4|10795.6|10804.4|10801.6|10797.9|10795.1|28
1655856730000|2022-06-22 00:12:10|10798.9|10796.1|10786.1|10783.3|10798.9|10796.1|10784.1|10779.7|154
1655856740000|2022-06-22 00:12:20|10785.6|10782.8|10776.1|10772.1|10786|10783.2|10774.1|10771.3|69
1655856750000|2022-06-22 00:12:30|10775|10772.2|10765.1|10762.3|10776.1|10772.3|10762.2|10755.8|127
1655856760000|2022-06-22 00:12:40|10764.7|10761.9|10771.5|10768.7|10772.1|10769.3|10764.1|10761.2|20
1655856770000|2022-06-22 00:12:50|10771.6|10768.8|10766.1|10763.3|10771.6|10768.8|10766.1|10763.2|21
1655856780000|2022-06-22 00:13:00|10766|10763.2|10757.3|10754.5|10766|10763.2|10754.3|10750.3|316
1655856790000|2022-06-22 00:13:10|10756.3|10753.3|10757.2|10754.4|10757.7|10754.9|10753.2|10750.3|47
1655856800000|2022-06-22 00:13:20|10758.6|10755.8|10758.7|10755.9|10760.8|10757.9|10757.2|10752.8|53
1655856810000|2022-06-22 00:13:30|10759.2|10756.4|10758.2|10755.4|10759.2|10756.4|10757.2|10754.4|20
1655856820000|2022-06-22 00:13:40|10759.3|10755.3|10759.4|10756.6|10761.4|10758.6|10758.7|10755.3|38
1655856830000|2022-06-22 00:13:50|10759.7|10756.9|10745.6|10742.8|10759.7|10756.9|10745.6|10742.6|105
1655856840000|2022-06-22 00:14:00|10745.5|10742.7|10731.2|10728.4|10745.5|10742.7|10725.2|10722.4|240
1655856850000|2022-06-22 00:14:10|10730.8|10728|10736.2|10732.2|10737.2|10734.3|10730.7|10727.7|45
1655856860000|2022-06-22 00:14:20|10736.1|10733.3|10734.3|10730.3|10736.6|10733.8|10733.2|10730.3|21
1655856870000|2022-06-22 00:14:30|10734.1|10731.3|10740.1|10737.3|10740.2|10737.4|10734.1|10731.3|27
1655856880000|2022-06-22 00:14:40|10740.2|10737.4|10741.3|10737.3|10743.3|10740|10737.7|10733.8|52
1655856890000|2022-06-22 00:14:50|10740.7|10737.9|10735.2|10732.4|10741.3|10737.9|10733.2|10730.4|42
1655856900000|2022-06-22 00:15:00|10734.4|10731.6|10721.7|10718.9|10734.4|10731.6|10720.4|10717.6|47
1655856910000|2022-06-22 00:15:10|10722.2|10719.4|10726.2|10722.2|10726.2|10722.4|10715.4|10711.5|75
1655856920000|2022-06-22 00:15:20|10726.3|10722.3|10733.3|10730.5|10734.3|10731.4|10726.1|10722.3|26
1655856930000|2022-06-22 00:15:30|10733.2|10730.4|10736.2|10733.4|10739.3|10735.3|10733.2|10729.3|23
1655856940000|2022-06-22 00:15:40|10735.4|10732.6|10739.2|10736.4|10741.4|10738.4|10735.3|10732.4|27
1655856950000|2022-06-22 00:15:50|10738.2|10735.4|10741.3|10737.3|10741.6|10738.8|10738.2|10735.2|17
1655856960000|2022-06-22 00:16:00|10740.2|10737.4|10741.1|10738.3|10741.1|10738.3|10739.2|10736.2|21
1655856970000|2022-06-22 00:16:10|10740.4|10737.6|10746.2|10742.2|10746.2|10742.2|10739.2|10736.4|19
1655856980000|2022-06-22 00:16:20|10745.3|10741.3|10746.1|10743.3|10747.5|10744.7|10745.1|10741.2|44
1655856990000|2022-06-22 00:16:30|10746.6|10743.8|10747.6|10744.8|10747.6|10744.8|10742.8|10740|33
1655857000000|2022-06-22 00:16:40|10747.1|10744.3|10754.1|10751.3|10756.6|10753.8|10747.1|10744.3|20
1655857010000|2022-06-22 00:16:50|10753.6|10750.8|10753.1|10750.3|10754.6|10751.8|10753.1|10750.2|7
1655857020000|2022-06-22 00:17:00|10753.2|10749.2|10750.2|10746.2|10753.2|10749.3|10750|10746.1|9
1655857030000|2022-06-22 00:17:10|10749.1|10746.3|10752|10749.2|10752|10749.2|10749.1|10746.3|15
1655857040000|2022-06-22 00:17:20|10752.1|10749.3|10754|10751.2|10755.9|10752.3|10752|10748.2|9
1655857050000|2022-06-22 00:17:30|10754.1|10751.3|10750.2|10746.2|10754.2|10751.3|10748.6|10745.8|12
1655857060000|2022-06-22 00:17:40|10751.2|10748.4|10754.6|10751.8|10756.2|10752.3|10751.2|10748.4|14
1655857070000|2022-06-22 00:17:50|10754.1|10751.3|10753.2|10749.2|10754.1|10751.3|10752.6|10749.2|10
1655857080000|2022-06-22 00:18:00|10753.1|10750.3|10744.1|10741.3|10754.2|10750.8|10743.1|10740.2|27
1655857090000|2022-06-22 00:18:10|10743.1|10740.3|10750.1|10747.3|10750.2|10747.3|10741.3|10737.3|53
1655857100000|2022-06-22 00:18:20|10749.2|10746.4|10752.1|10749.3|10752.1|10749.3|10747.7|10744.9|20
1655857110000|2022-06-22 00:18:30|10753.2|10749.2|10758|10755.2|10761.2|10758.3|10752.6|10749.2|29
1655857120000|2022-06-22 00:18:40|10759.1|10755.1|10758.1|10754.1|10759.1|10756.2|10758|10754.1|6
1655857130000|2022-06-22 00:18:50|10758|10754|10756|10753.2|10758|10754.2|10756|10752.1|1
1655857140000|2022-06-22 00:19:00|10756.2|10752.2|10765|10761|10765.1|10762.1|10755.1|10752.2|69
1655857150000|2022-06-22 00:19:10|10764.9|10762.1|10762|10758|10767.9|10764.5|10761.9|10756.4|36
1655857160000|2022-06-22 00:19:20|10761|10758.2|10758|10755.2|10761|10758.2|10757.5|10754.7|14
1655857170000|2022-06-22 00:19:30|10759.1|10755.1|10757.2|10753.2|10759.1|10755.3|10756|10753.1|8
1655857180000|2022-06-22 00:19:40|10756.1|10753.3|10754|10751.2|10756.6|10753.3|10754|10751.2|4
1655857190000|2022-06-22 00:19:50|10754.2|10750.2|10753|10750.2|10754.2|10750.3|10752|10748.1|8
1655857200000|2022-06-22 00:20:00|10753.9|10751.1|10754|10751.2|10758.3|10754.2|10752.5|10749.7|17
1655857210000|2022-06-22 00:20:10|10753.1|10750.3|10752.1|10748.1|10753.1|10750.3|10750|10747.1|15
1655857220000|2022-06-22 00:20:20|10752|10749.2|10751|10748.2|10752.1|10749.2|10749|10746.1|9
1655857230000|2022-06-22 00:20:30|10751.5|10748.7|10756|10753.2|10756.5|10753.7|10751|10747.1|11
1655857240000|2022-06-22 00:20:40|10755.1|10752.3|10758.2|10755.4|10759.3|10756.5|10755|10752.1|13
1655857250000|2022-06-22 00:20:50|10758|10755.2|10763|10760.2|10766|10763.2|10758|10755.1|31
1655857260000|2022-06-22 00:21:00|10763.1|10759.1|10762|10759.2|10764.5|10761.7|10760.5|10757.2|10
1655857270000|2022-06-22 00:21:10|10761.6|10758.8|10763|10760.2|10763.2|10760.2|10761.5|10758.7|8
1655857280000|2022-06-22 00:21:20|10763.2|10759.2|10760|10757.2|10763.2|10759.2|10759.6|10756.8|6
1655857290000|2022-06-22 00:21:30|10762.1|10759.3|10763|10760.2|10765.1|10762.2|10762|10759.1|28
1655857300000|2022-06-22 00:21:40|10762.9|10760.1|10763.2|10759.2|10763.2|10760.3|10762|10758.1|6
1655857310000|2022-06-22 00:21:50|10763.1|10759.1|10770.1|10766.1|10771.1|10768.1|10763.1|10759.1|72
1655857320000|2022-06-22 00:22:00|10770|10766|10772.8|10770|10773.5|10770.6|10769.9|10766|12
1655857330000|2022-06-22 00:22:10|10772.9|10770.1|10771|10767|10773|10770.1|10770.5|10767|12
1655857340000|2022-06-22 00:22:20|10772|10768|10774.4|10771.6|10774.4|10771.6|10770.9|10767.1|19
1655857350000|2022-06-22 00:22:30|10773.9|10771.1|10773|10770.2|10775.4|10772.6|10772.8|10770|18
1655857360000|2022-06-22 00:22:40|10773.7|10770.9|10774.4|10771.6|10776.2|10773.4|10772.4|10769.6|8
1655857370000|2022-06-22 00:22:50|10774.5|10771.7|10774.4|10771.6|10775.1|10772.1|10773|10770|11
1655857380000|2022-06-22 00:23:00|10774.8|10772|10772.9|10770.1|10776.8|10774|10772.9|10768.6|17
1655857390000|2022-06-22 00:23:10|10771.1|10768.3|10771.9|10769.1|10771.9|10769.1|10769.9|10766|16
1655857400000|2022-06-22 00:23:20|10772|10768|10769.4|10766.6|10772|10769.1|10769.4|10766.6|5
1655857410000|2022-06-22 00:23:30|10769.9|10767.1|10772|10768|10773|10770.1|10769.9|10766|6
1655857420000|2022-06-22 00:23:40|10771.9|10769.1|10776.9|10772.9|10776.9|10773|10771.9|10767.3|24
1655857430000|2022-06-22 00:23:50|10775.9|10773.1|10776.9|10774.1|10777.4|10774.6|10775.8|10772.9|7
1655857440000|2022-06-22 00:24:00|10777|10773|10772|10768|10777|10773|10770.9|10766.5|7
1655857450000|2022-06-22 00:24:10|10770.9|10768.1|10771.8|10769|10772|10769.1|10770.9|10768|2
1655857460000|2022-06-22 00:24:20|10771.9|10769.1|10771.9|10769.1|10772.9|10770.1|10771.4|10768.6|4
1655857470000|2022-06-22 00:24:30|10771.4|10768.6|10771.9|10769.1|10772.4|10769.6|10771.4|10768.6|3
1655857480000|2022-06-22 00:24:40|10772.4|10769.6|10771.3|10768.5|10772.4|10769.6|10770.9|10768|6
1655857490000|2022-06-22 00:24:50|10771.4|10768.6|10771.9|10769.1|10772.9|10769.1|10771.4|10768.6|3
1655857500000|2022-06-22 00:25:00|10772.4|10769.6|10776|10772|10776|10773.1|10770|10767|13
1655857510000|2022-06-22 00:25:10|10774.9|10772.1|10777.4|10774.6|10780|10777.1|10774.9|10772.1|24
1655857520000|2022-06-22 00:25:20|10777.1|10774.3|10776.9|10774.1|10777.1|10774.3|10775.9|10773|3
1655857530000|2022-06-22 00:25:30|10776.4|10773.6|10776.9|10774.1|10776.9|10774.1|10776.4|10773.6|4
1655857540000|2022-06-22 00:25:40|10776.4|10773.6|10776.9|10774.1|10776.9|10774.1|10776.4|10773.6|2
1655857550000|2022-06-22 00:25:50|10777.4|10774.6|10780.9|10776.9|10780.9|10778.1|10777.4|10774.6|7
1655857560000|2022-06-22 00:26:00|10780.8|10778|10779.4|10776.6|10783|10780.1|10778.9|10776|14
1655857570000|2022-06-22 00:26:10|10779.9|10777.1|10778.9|10776.1|10780.4|10777.6|10778.9|10776|6
1655857580000|2022-06-22 00:26:20|10780|10776|10780.4|10777.6|10780.9|10778.1|10776.9|10774.1|16
1655857590000|2022-06-22 00:26:30|10780.5|10777.7|10779.9|10777.1|10781.3|10778.5|10779.9|10777.1|5
1655857600000|2022-06-22 00:26:40|10780.3|10777.5|10776.9|10774.1|10780.3|10777.5|10776.9|10774|9
1655857610000|2022-06-22 00:26:50|10777.9|10775.1|10777.9|10775.1|10777.9|10775.1|10777.8|10775|3
1655857620000|2022-06-22 00:27:00|10777.4|10774.6|10779.9|10775.9|10779.9|10776.1|10777.4|10774.6|9
1655857630000|2022-06-22 00:27:10|10780.9|10778.1|10780.9|10778.1|10782.9|10780.1|10780.9|10778.1|3
1655857640000|2022-06-22 00:27:20|10782|10778|10785.8|10783|10786.3|10783.5|10781.8|10778|9
1655857650000|2022-06-22 00:27:30|10787.5|10784.7|10787.8|10785|10787.8|10785|10786.3|10783.5|29
1655857660000|2022-06-22 00:27:40|10788|10784|10788.9|10784.9|10789.1|10785.7|10785.8|10782.9|12
1655857670000|2022-06-22 00:27:50|10787.9|10785.1|10786.8|10784|10790.3|10787.5|10785.8|10782.9|25
1655857680000|2022-06-22 00:28:00|10787|10783|10785.8|10783|10787|10783.1|10785.8|10782.9|2
1655857690000|2022-06-22 00:28:10|10786|10782|10781.9|10779.1|10786|10782.5|10781.9|10779|16
1655857700000|2022-06-22 00:28:20|10783.8|10781|10783.8|10781|10784|10781|10783.8|10779.9|6
1655857710000|2022-06-22 00:28:30|10783.4|10780.6|10783.8|10781|10784.8|10782|10783.4|10780.6|2
1655857720000|2022-06-22 00:28:40|10784|10780|10783.8|10781|10784|10781|10782.3|10779.5|3
1655857730000|2022-06-22 00:28:50|10783.9|10779.9|10783.8|10781|10783.9|10781|10782.8|10779.9|2
1655857740000|2022-06-22 00:29:00|10787.3|10779.3|10783.8|10781|10787.9|10785|10783.8|10779.3|19
1655857750000|2022-06-22 00:29:10|10784.9|10780.9|10784.9|10780.9|10784.9|10780.9|10784.9|10780.9|1
1655857760000|2022-06-22 00:29:20|10785.1|10782.3|10783.8|10781|10785.1|10782.3|10783.8|10780.9|3
1655857770000|2022-06-22 00:29:30|10783.4|10780.6|10780.8|10778|10784.5|10781|10780.8|10776.5|19
1655857780000|2022-06-22 00:29:40|10780.7|10777.9|10780.8|10778|10782.4|10778|10778.8|10774.4|12
1655857790000|2022-06-22 00:29:50|10780|10777.2|10779.8|10777|10780|10777.2|10778.8|10775.9|1
1655857800000|2022-06-22 00:30:00|10780|10776|10777.8|10775|10780|10776.1|10777.3|10774.5|9
1655857810000|2022-06-22 00:30:10|10777.9|10775.1|10778.8|10776|10779|10776|10777.9|10774.9|1
1655857820000|2022-06-22 00:30:20|10778.7|10775.9|10777.8|10775|10778.7|10775.9|10777.8|10775|0
1655857830000|2022-06-22 00:30:30|10778.7|10775.9|10778.8|10776|10778.9|10776|10777.8|10774.9|5
1655857840000|2022-06-22 00:30:40|10778|10775.2|10778.8|10776|10779.7|10776.9|10777.8|10774.9|7
1655857850000|2022-06-22 00:30:50|10779.8|10777|10781.9|10777.9|10781.9|10778.5|10779.3|10776.5|12
1655857860000|2022-06-22 00:31:00|10783.8|10781|10784.8|10782|10786.8|10784|10783.8|10781|14
1655857870000|2022-06-22 00:31:10|10785.7|10782.9|10787.8|10785|10788|10785|10785.7|10782.9|10
1655857880000|2022-06-22 00:31:20|10787.4|10784.6|10786.8|10784|10787.4|10784.6|10786.8|10784|2
1655857890000|2022-06-22 00:31:30|10786.4|10783.6|10786.4|10783.6|10786.8|10784|10786.3|10783.5|1
1655857900000|2022-06-22 00:31:40|10786.3|10783.5|10785.8|10783|10786.3|10783.5|10785.3|10782.5|4
1655857910000|2022-06-22 00:31:50|10785.9|10783.1|10785.3|10782.5|10786.3|10783.5|10785.3|10782.5|1
1655857920000|2022-06-22 00:32:00|10784.9|10782.1|10785.8|10783|10786|10783|10784.4|10781.6|7
1655857930000|2022-06-22 00:32:10|10785.4|10782.6|10785.4|10782.6|10785.8|10783|10784.3|10781.5|5
1655857940000|2022-06-22 00:32:20|10785.7|10782.9|10782.9|10780.1|10785.8|10783|10782.9|10780.1|9
1655857950000|2022-06-22 00:32:30|10782.5|10779.7|10782.9|10780.1|10782.9|10780.1|10782.4|10779.6|1
1655857960000|2022-06-22 00:32:40|10783.3|10780.5|10784|10780|10784|10781|10783.3|10780|2
1655857970000|2022-06-22 00:32:50|10783.8|10781|10782.9|10780.1|10784|10781|10782.9|10780|2
1655857980000|2022-06-22 00:33:00|10782.5|10779.7|10779.9|10775.9|10782.5|10779.7|10779.3|10775.9|14
1655857990000|2022-06-22 00:33:10|10778.8|10776|10780.8|10778|10780.8|10778|10778.8|10776|6
1655858000000|2022-06-22 00:33:20|10781|10777|10779.8|10777|10781|10777.4|10779.3|10776.5|7
1655858010000|2022-06-22 00:33:30|10779.4|10776.6|10779.8|10777|10781|10778|10778.8|10776|6
1655858020000|2022-06-22 00:33:40|10779.4|10776.6|10778.7|10775.9|10779.8|10777|10778.4|10775.6|5
1655858030000|2022-06-22 00:33:50|10778.8|10776|10779.8|10777|10779.8|10777|10778.4|10775.6|4
1655858040000|2022-06-22 00:34:00|10779.9|10777.1|10779.8|10777|10779.9|10777.1|10779.8|10777|6
1655858050000|2022-06-22 00:34:10|||||||||1
1655858060000|2022-06-22 00:34:20|10780|10777.2|10780.8|10778|10781.9|10778.9|10779.8|10777|8
1655858070000|2022-06-22 00:34:30|10780.4|10777.6|10782.8|10780|10782.8|10780|10779.4|10776.6|9
1655858080000|2022-06-22 00:34:40|10783.7|10780.9|10784.8|10782|10786.1|10783.3|10783.7|10780.9|8
1655858090000|2022-06-22 00:34:50|10784.3|10781.5|10784.8|10782|10784.8|10782|10784.3|10781.5|1
1655858110000|2022-06-22 00:35:10|10785.2|10782.4|10786.8|10784|10787.8|10785|10785.2|10782.4|21
1655858120000|2022-06-22 00:35:20|10787.3|10784.5|10784.9|10782.1|10787.3|10784.5|10784.9|10782|8
1655858130000|2022-06-22 00:35:30|10784.8|10782|10784.8|10782|10785.9|10782.1|10784.8|10781.8|2
1655858140000|2022-06-22 00:35:40|10784|10781.2|10783|10780.2|10785|10782.1|10783|10780.2|11
1655858150000|2022-06-22 00:35:50|10783.8|10781|10783.9|10781.1|10784.1|10781.1|10783|10779.6|2
1655858160000|2022-06-22 00:36:00|10784.7|10781.9|10783.9|10781.1|10785.1|10782.1|10783|10780.2|0
1655858170000|2022-06-22 00:36:10|10784|10781.2|10786.8|10784|10787.4|10784.1|10784|10779.4|6
1655858180000|2022-06-22 00:36:20|10786|10783.2|10786.1|10782.1|10786.1|10783.2|10784.8|10782|8
1655858190000|2022-06-22 00:36:30|10786|10782|10783|10780.2|10786|10782.1|10783|10780.2|4
1655858200000|2022-06-22 00:36:40|10784|10780|10783.5|10780.7|10785|10781.2|10783.5|10780|2
1655858210000|2022-06-22 00:36:50|10783|10780.2|10783.9|10781.1|10784.9|10782.1|10781|10778.2|16
1655858220000|2022-06-22 00:37:00|10784.9|10780.9|10780.5|10777.7|10784.9|10781.1|10779.5|10776.7|11
1655858230000|2022-06-22 00:37:10|10782.7|10774.7|10781.9|10779.1|10783|10779.2|10779.4|10774.7|17
1655858240000|2022-06-22 00:37:20|10782.1|10778.1|10781|10777|10782.1|10778.1|10779.5|10776.1|1
1655858250000|2022-06-22 00:37:30|10779.9|10777.1|10779.9|10777.1|10781.1|10778.1|10779.9|10776.1|2
1655858260000|2022-06-22 00:37:40|10780.3|10777.5|10780.9|10778.1|10780.9|10778.1|10780|10777.2|5
1655858270000|2022-06-22 00:37:50|10781.1|10777.1|10778.1|10774.1|10781.1|10777.1|10777.9|10774.1|6
1655858280000|2022-06-22 00:38:00|10777|10774.2|10776.9|10774.1|10778.1|10775.1|10776|10773|9
1655858290000|2022-06-22 00:38:10|10777.1|10773.1|10776|10773.2|10779.1|10776.1|10776|10773.1|7
1655858300000|2022-06-22 00:38:20|10775.9|10773.1|10773.9|10771.1|10775.9|10773.1|10773.4|10770.6|7
1655858310000|2022-06-22 00:38:30|10773|10770.2|10774.9|10772.1|10775.1|10772.1|10773|10770.1|14
1655858320000|2022-06-22 00:38:40|10773.6|10770.8|10773|10770.2|10774|10771.2|10773|10770.2|10
1655858330000|2022-06-22 00:38:50|10772.5|10769.7|10771.9|10769.1|10772.5|10769.7|10770.5|10767.7|12
1655858340000|2022-06-22 00:39:00|10772.5|10769.7|10771.9|10769.1|10772.9|10770.1|10771.9|10769.1|5
1655858350000|2022-06-22 00:39:10|10771.5|10768.7|10771|10768.2|10772.4|10769.6|10770.5|10767.7|8
1655858360000|2022-06-22 00:39:20|10771.4|10768.6|10772.1|10768.1|10772.1|10769.1|10771.4|10768.1|3
1655858370000|2022-06-22 00:39:30|10770.6|10767.8|10770|10767.2|10772.5|10769.1|10769.4|10766.6|7
1655858380000|2022-06-22 00:39:40|10770.9|10768.1|10769.4|10766.6|10770.9|10768.1|10769.4|10766.6|5
1655858390000|2022-06-22 00:39:50|10769.9|10767.1|10769.9|10767.1|10771|10768.1|10769.4|10766.6|9
1655858400000|2022-06-22 00:40:00|10770.9|10768.1|10770.5|10767.7|10770.9|10768.1|10769.6|10766.8|6
1655858410000|2022-06-22 00:40:10|10770.1|10767.3|10769.9|10767.1|10770.1|10767.3|10769.9|10767.1|6
1655858420000|2022-06-22 00:40:20|10769.5|10766.7|10769.9|10767.1|10772.4|10769.6|10768.6|10765.8|12
1655858430000|2022-06-22 00:40:30|10769.5|10766.7|10768.9|10766.1|10769.5|10766.7|10768.9|10766.1|4
1655858440000|2022-06-22 00:40:40|10770|10766|10768.9|10766.1|10770.1|10767.1|10768.9|10766|7
1655858450000|2022-06-22 00:40:50|10769|10766.2|10769.4|10766.6|10772|10769.1|10769|10766|13
1655858460000|2022-06-22 00:41:00|10769.9|10767.1|10774.9|10772.1|10774.9|10772.1|10769.9|10767|9
1655858470000|2022-06-22 00:41:10|10776|10772|10773.9|10771.1|10776.4|10773.6|10773.9|10771.1|5
1655858480000|2022-06-22 00:41:20|10774.8|10772|10776.9|10774.1|10776.9|10774.1|10774.8|10771|3
1655858490000|2022-06-22 00:41:30|10778|10774|10776.9|10774.1|10778.9|10776.1|10776.9|10774|0
1655858500000|2022-06-22 00:41:40|10777.4|10774.6|10776.9|10774.1|10777.4|10774.6|10775.9|10773.1|6
1655858510000|2022-06-22 00:41:50|10777.4|10774.6|10776.9|10774.1|10777.4|10774.6|10776.9|10774.1|2
1655858520000|2022-06-22 00:42:00|10777|10774.2|10781.9|10779.1|10781.9|10779.1|10777|10774.2|20
1655858530000|2022-06-22 00:42:10|10781.5|10778.7|10780.9|10778.1|10781.5|10778.7|10780.9|10778.1|1
1655858540000|2022-06-22 00:42:20|10780.1|10777.3|10776.9|10774.1|10780.1|10777.3|10776.9|10774.1|9
1655858550000|2022-06-22 00:42:30|10776.8|10774|10774.9|10772.1|10776.9|10774.1|10774.9|10772.1|7
1655858560000|2022-06-22 00:42:40|||||||||1
1655858570000|2022-06-22 00:42:50|10775.1|10771.1|10772.9|10770.1|10775.1|10771.2|10772.9|10770|6
1655858580000|2022-06-22 00:43:00|10771.9|10769.1|10774.9|10772.1|10774.9|10772.1|10771.9|10769.1|7
1655858590000|2022-06-22 00:43:10|10774.4|10771.6|10774.9|10772.1|10775.4|10772.6|10774.4|10771.6|0
1655858610000|2022-06-22 00:43:30|10774.4|10771.6|10774.4|10771.6|10774.4|10771.6|10774.4|10771.6|0
1655858620000|2022-06-22 00:43:40|10774.9|10772.1|10776.4|10773.6|10776.4|10773.6|10774.9|10772.1|2
1655858630000|2022-06-22 00:43:50|10776.9|10774.1|10776.9|10774.1|10777.4|10774.6|10776.9|10774.1|1
1655858640000|2022-06-22 00:44:00|10777.4|10774.6|10778.9|10776.1|10780|10776.2|10777.4|10774.6|1
1655858650000|2022-06-22 00:44:10|10778.8|10776|10777.4|10774.6|10778.8|10776|10776.9|10774.1|9
1655858660000|2022-06-22 00:44:20|10776.6|10773.8|10775.5|10772.7|10776.6|10773.8|10775.5|10772.7|5
1655858670000|2022-06-22 00:44:30|10776|10773.2|10776.9|10774.1|10777|10774.2|10775|10772.2|10
1655858680000|2022-06-22 00:44:40|10776.4|10773.6|10774.9|10772.1|10776.4|10773.6|10774.9|10772|1
1655858690000|2022-06-22 00:44:50|10776.9|10774.1|10778.9|10776.1|10778.9|10776.1|10776.9|10774.1|9
1655858700000|2022-06-22 00:45:00|10778.1|10775.3|10778|10774|10778.1|10775.3|10777.4|10774|6
1655858710000|2022-06-22 00:45:10|10777.9|10775.1|10777.9|10775.1|10777.9|10775.1|10777.5|10774.7|1
1655858720000|2022-06-22 00:45:20|10777.4|10774.6|10776.4|10773.6|10777.4|10774.6|10776.4|10773.6|2
1655858730000|2022-06-22 00:45:30|10775.2|10772.4|10774.9|10772.1|10775.2|10772.4|10774.4|10771.6|5
1655858740000|2022-06-22 00:45:40|10774.5|10771.7|10772.9|10770.1|10774.5|10771.7|10772.8|10769.1|7
1655858750000|2022-06-22 00:45:50|10773|10770.2|10773.9|10771.1|10774.9|10772.1|10773|10770.1|3
1655858760000|2022-06-22 00:46:00|10774.4|10771.6|10774.4|10771.6|10774.4|10771.6|10774.4|10771.6|1
1655858770000|2022-06-22 00:46:10|10774.8|10772|10774.4|10771.6|10774.8|10772|10774.4|10771.6|2
1655858780000|2022-06-22 00:46:20|10774.9|10772.1|10776.9|10774.1|10777.6|10774.6|10774.9|10772.1|7
1655858790000|2022-06-22 00:46:30|10778.4|10775.6|10777.9|10775.1|10778.9|10776.1|10777.9|10775.1|8
1655858800000|2022-06-22 00:46:40|10777.1|10774.3|10777.9|10775.1|10778.4|10775.6|10776.4|10773.6|7
1655858810000|2022-06-22 00:46:50|10778.9|10774.9|10780.9|10778.1|10780.9|10778.1|10778.9|10774.9|6
1655858820000|2022-06-22 00:47:00|10780.4|10777.6|10780.4|10777.6|10781.9|10779.1|10779.9|10777.1|3
1655858830000|2022-06-22 00:47:10|10780|10777.2|10781.4|10778.6|10781.4|10778.6|10779.9|10777.1|5
1655858840000|2022-06-22 00:47:20|10781.8|10779|10779|10776.2|10781.8|10779|10778.9|10775.9|6
1655858850000|2022-06-22 00:47:30|10778.9|10776.1|10776.9|10774.1|10779|10776.1|10776.9|10774.1|12
1655858860000|2022-06-22 00:47:40|10777.3|10774.5|10777.8|10775|10778.3|10775.5|10777.3|10774.5|1
1655858880000|2022-06-22 00:48:00|10780.4|10777.6|10781.9|10779.1|10782.4|10779.6|10780.4|10777.6|9
1655858890000|2022-06-22 00:48:10|10782.4|10779.6|10783.9|10781.1|10784.9|10782.1|10781.9|10778.9|6
1655858900000|2022-06-22 00:48:20|10783.1|10780.3|10782.9|10780.1|10783.1|10780.3|10781.4|10778.6|1
1655858910000|2022-06-22 00:48:30|10781.9|10779.1|10781.9|10779.1|10781.9|10779.1|10781.9|10779.1|2
1655858920000|2022-06-22 00:48:40|10782.1|10778.1|10780.9|10778.1|10782.1|10779.1|10780.9|10778|2
1655858930000|2022-06-22 00:48:50|10779.9|10777.1|10781.4|10778.6|10781.4|10778.6|10779.9|10777.1|2
1655858940000|2022-06-22 00:49:00|10781.9|10779.1|10781.9|10779.1|10781.9|10779.1|10781.9|10779.1|2
1655858950000|2022-06-22 00:49:10|10779.3|10776.5|10778.9|10776.1|10779.3|10776.5|10778.9|10776.1|14
1655858960000|2022-06-22 00:49:20|10778.4|10775.6|10777|10774.2|10778.4|10775.6|10777|10774.2|2
1655858970000|2022-06-22 00:49:30|10776.9|10774.1|10774.4|10771.6|10777.1|10774.2|10774.4|10771.6|6
1655858980000|2022-06-22 00:49:40|10775.4|10772.6|10776.7|10773.9|10776.9|10774.1|10774|10771.2|11
1655858990000|2022-06-22 00:49:50|10776.9|10774.1|10777.4|10774.6|10777.4|10774.6|10776.9|10774.1|0
1655859000000|2022-06-22 00:50:00|10777.3|10774.5|10776.9|10774.1|10777.3|10774.5|10776|10773.2|9
1655859010000|2022-06-22 00:50:10|10776.8|10774|10777|10773|10777|10774|10776.8|10773|1
1655859020000|2022-06-22 00:50:20|10776.9|10774.1|10776.9|10774.1|10776.9|10774.1|10776.9|10774.1|0
1655859030000|2022-06-22 00:50:30|10777.3|10774.5|10776.9|10774.1|10777.4|10774.6|10776.9|10774.1|1
1655859040000|2022-06-22 00:50:40|10777.3|10774.5|10777|10774.2|10777.4|10774.6|10777|10774.2|2
1655859050000|2022-06-22 00:50:50|10776.9|10774.1|10775.9|10773.1|10776.9|10774.1|10775.5|10772.7|5
1655859060000|2022-06-22 00:51:00|10776|10773.2|10776|10773.2|10777.1|10774.1|10776|10773|3
1655859070000|2022-06-22 00:51:10|10776.8|10774|10775.9|10773.1|10777.4|10774.6|10775.9|10773.1|3
1655859080000|2022-06-22 00:51:20|10776.9|10774.1|10777.3|10774.5|10777.4|10774.6|10776.4|10773|1
1655859090000|2022-06-22 00:51:30|10777.4|10774.6|10776.9|10774.1|10777.4|10774.6|10776.9|10774.1|1
1655859100000|2022-06-22 00:51:40|10777.4|10774.6|10776.9|10774.1|10779.9|10777.1|10776.9|10774.1|1
1655859110000|2022-06-22 00:51:50|10776.5|10773.7|10776.4|10773.6|10776.5|10773.7|10776.4|10773.6|0
1655859120000|2022-06-22 00:52:00|10775.9|10773.1|10776.9|10774.1|10776.9|10774.1|10775.9|10773.1|3
1655859130000|2022-06-22 00:52:10|10775.9|10773.1|10775.9|10773.1|10775.9|10773.1|10775.9|10773.1|3
1655859140000|2022-06-22 00:52:20|10776.7|10773.9|10776.9|10774.1|10776.9|10774.1|10776.7|10773.9|0
1655859150000|2022-06-22 00:52:30|10776.5|10773.7|10772.9|10770.1|10776.5|10773.7|10772.5|10769.7|10
1655859160000|2022-06-22 00:52:40|||||||||1
1655859170000|2022-06-22 00:52:50|10773.3|10770.5|10770.9|10768.1|10773.4|10770.6|10767.3|10764.1|18
1655859180000|2022-06-22 00:53:00|10770.5|10767.7|10769.9|10767.1|10770.5|10767.7|10769.5|10766.7|4
1655859190000|2022-06-22 00:53:10|10770.3|10767.5|10771.9|10769.1|10771.9|10769.1|10769.9|10767.1|5
1655859200000|2022-06-22 00:53:20|10772|10768|10772.4|10769.6|10772.4|10769.6|10770.9|10768|3
1655859210000|2022-06-22 00:53:30|10772.8|10770|10773.9|10771.1|10774.9|10771.6|10772.8|10770|9
1655859220000|2022-06-22 00:53:40|10772.9|10770.1|10772.9|10770.1|10773.9|10771.1|10772.9|10769.9|3
1655859240000|2022-06-22 00:54:00|10773.9|10771.1|10770.9|10768.1|10773.9|10771.1|10769.8|10766|6
1655859250000|2022-06-22 00:54:10|10770|10767.2|10768.9|10766.1|10771.1|10768.1|10768.9|10766|4
1655859260000|2022-06-22 00:54:20|10769.3|10766.5|10764.9|10762.1|10769.4|10766.6|10763.9|10761.1|30
1655859270000|2022-06-22 00:54:30|10765.4|10762.6|10763.9|10761.1|10765.4|10762.6|10762.9|10760|24
1655859280000|2022-06-22 00:54:40|10764.5|10761.7|10762.9|10760.1|10764.5|10761.7|10760.5|10757.7|32
1655859290000|2022-06-22 00:54:50|10762|10759.2|10762.4|10759.6|10762.4|10759.6|10761.9|10759.1|5
1655859300000|2022-06-22 00:55:00|10762.9|10760.1|10762.9|10760.1|10763.4|10760.6|10762.4|10759.6|12
1655859310000|2022-06-22 00:55:10|10762.5|10759.7|10761.9|10759.1|10763.1|10759.7|10761.9|10759.1|3
1655859320000|2022-06-22 00:55:20|10761.5|10758.7|10765.9|10763.1|10765.9|10763.1|10761.5|10758.7|13
1655859330000|2022-06-22 00:55:30|10765.4|10762.6|10767.9|10765.1|10767.9|10765.1|10765.4|10762.6|8
1655859340000|2022-06-22 00:55:40|10768.3|10765.5|10765.4|10762.6|10768.3|10765.5|10765.4|10762.6|5
1655859350000|2022-06-22 00:55:50|10765.3|10762.5|10764.9|10762.1|10765.9|10763.1|10764.5|10761.7|7
1655859360000|2022-06-22 00:56:00|10766|10762|10766.4|10763.6|10766.4|10763.6|10765.9|10762|2
1655859370000|2022-06-22 00:56:10|10765.9|10763.1|10765.9|10763.1|10765.9|10763.1|10765.9|10763.1|0
1655859380000|2022-06-22 00:56:20|10766.3|10763.5|10767.9|10765.1|10767.9|10765.1|10766.3|10763.5|3
1655859390000|2022-06-22 00:56:30|10767|10764.2|10767.9|10765.1|10768|10765.1|10766.9|10763.9|2
1655859400000|2022-06-22 00:56:40|10770.4|10767.6|10772.9|10770.1|10772.9|10770.1|10770.4|10767.6|17
1655859410000|2022-06-22 00:56:50|10772.8|10770|10772|10768|10773|10770|10771.9|10768|3
1655859420000|2022-06-22 00:57:00|10770.9|10768.1|10771.4|10768.6|10771.4|10768.6|10769.9|10767|4
1655859430000|2022-06-22 00:57:10|10772.4|10769.6|10771.9|10769.1|10772.4|10769.6|10771.9|10769.1|6
1655859440000|2022-06-22 00:57:20|10772.3|10769.5|10771.9|10769.1|10772.4|10769.6|10771.9|10769.1|1
1655859450000|2022-06-22 00:57:30|10771.4|10768.6|10771.4|10768.6|10771.4|10768.6|10771.4|10768.6|1
1655859460000|2022-06-22 00:57:40|10770.9|10768.1|10771.4|10768.6|10771.4|10768.6|10770.9|10768.1|1
1655859470000|2022-06-22 00:57:50|10770.9|10768.1|10770.9|10768.1|10770.9|10768.1|10770.9|10768.1|1
1655859480000|2022-06-22 00:58:00|10770.4|10767.6|10766.9|10762.9|10771.4|10768.6|10765.9|10762.9|8
1655859490000|2022-06-22 00:58:10|10765.9|10763.1|10768.9|10766.1|10768.9|10766.1|10765.8|10762|8
1655859500000|2022-06-22 00:58:20|10769.4|10766.6|10769.4|10766.6|10769.4|10766.6|10768.9|10766.1|0
1655859510000|2022-06-22 00:58:30|10768.9|10766.1|10766.9|10764.1|10768.9|10766.1|10766.9|10764|11
1655859520000|2022-06-22 00:58:40|10767|10763|10766.9|10764.1|10767|10764.1|10765.9|10763|5
1655859530000|2022-06-22 00:58:50|10767.3|10764.5|10768.4|10765.6|10768.4|10765.6|10766.9|10764.1|6
1655859540000|2022-06-22 00:59:00|10767.8|10765|10766.9|10764.1|10768.3|10765.5|10765.9|10763.1|9
1655859550000|2022-06-22 00:59:10|10767.7|10764.9|10763.9|10761.1|10767.9|10765.1|10763.9|10761.1|63
1655859560000|2022-06-22 00:59:20|10764.1|10761.3|10765.9|10763.1|10766.9|10764.1|10764.1|10761.3|9
1655859570000|2022-06-22 00:59:30|10766.9|10762.9|10767.4|10764.6|10767.4|10764.6|10765.9|10762.9|2
1655859580000|2022-06-22 00:59:40|10768.4|10765.6|10770.9|10768.1|10770.9|10768.1|10767.9|10765.1|18
1655859590000|2022-06-22 00:59:50|10771.4|10768.6|10770.4|10767.6|10771.4|10768.6|10770.4|10767.6|1
1655859600000|2022-06-22 01:00:00|10770.8|10768|10761.9|10759.1|10774.3|10770|10758.4|10755.1|118
1655859610000|2022-06-22 01:00:10|10762.8|10760|10756.3|10753.5|10768.9|10766.1|10755.4|10752.6|128
1655859620000|2022-06-22 01:00:20|10755.9|10753.1|10754|10751.2|10756.4|10753.6|10752.9|10750|65
1655859630000|2022-06-22 01:00:30|10753.5|10750.7|10752.4|10749.6|10755|10751.6|10751.9|10749|51
1655859640000|2022-06-22 01:00:40|10751.4|10748.6|10753.9|10751.1|10755.9|10753.1|10751.4|10748.6|39
1655859650000|2022-06-22 01:00:50|10754.9|10752.1|10754.8|10752|10756|10753.1|10753.8|10751|6
1655859660000|2022-06-22 01:01:00|10755.9|10751.9|10756.8|10754|10756.8|10754|10752.4|10749.6|34
1655859670000|2022-06-22 01:01:10|10757.3|10754.5|10754.4|10751.6|10761.3|10758.5|10754.4|10751|26
1655859680000|2022-06-22 01:01:20|10753.9|10751.1|10758.3|10755.5|10758.3|10755.5|10752.5|10749.7|30
1655859690000|2022-06-22 01:01:30|10757.9|10755.1|10758.9|10756.1|10760.9|10757.1|10756.8|10753.9|14
1655859700000|2022-06-22 01:01:40|10758.3|10755.5|10759.8|10757|10760.8|10758|10756.8|10753.9|11
1655859710000|2022-06-22 01:01:50|10761|10758|10762.9|10758.9|10767.5|10763.5|10760.8|10758|21
1655859720000|2022-06-22 01:02:00|10762.8|10760|10763.8|10761|10763.9|10761|10760.3|10757.5|18
1655859730000|2022-06-22 01:02:10|10764.3|10761.5|10761.3|10758.5|10766|10763|10760.8|10757.9|22
1655859740000|2022-06-22 01:02:20|10761.8|10759|10760.8|10758|10762.9|10760.1|10759.8|10756.9|6
1655859750000|2022-06-22 01:02:30|10761.3|10758.5|10767.8|10765|10767.9|10765|10761.3|10758.5|9
1655859760000|2022-06-22 01:02:40|10767.3|10764.5|10757.3|10754.5|10768.4|10765|10757.3|10754.5|19
1655859770000|2022-06-22 01:02:50|10756.8|10754|10756.8|10754|10757.9|10755|10755.8|10753|5
1655859780000|2022-06-22 01:03:00|10756|10753.2|10756.3|10753.5|10759.8|10757|10754.3|10751.5|15
1655859790000|2022-06-22 01:03:10|10756.8|10754|10754.8|10752|10756.8|10754|10754.8|10751|9
1655859800000|2022-06-22 01:03:20|10753.8|10751|10756.8|10754|10760.3|10757.5|10752.4|10749.6|35
1655859810000|2022-06-22 01:03:30|10756.3|10753.5|10752.8|10750|10759.9|10756.1|10752.8|10750|15
1655859820000|2022-06-22 01:03:40|10752.4|10749.6|10749.8|10747|10752.4|10749.6|10749.8|10747|21
1655859830000|2022-06-22 01:03:50|10750.4|10747.6|10749.3|10746.5|10751|10748|10749.3|10746.5|15
1655859840000|2022-06-22 01:04:00|10749.8|10747|10750.3|10747.5|10753.3|10750.5|10747.3|10744.5|55
1655859850000|2022-06-22 01:04:10|10750.8|10748|10751.4|10748.6|10751.8|10749|10749.8|10746.9|16
1655859860000|2022-06-22 01:04:20|10751.8|10749|10750.8|10748|10753.3|10750.5|10750.8|10748|23
1655859870000|2022-06-22 01:04:30|10750.3|10747.5|10751.3|10748.5|10752.8|10750|10750.3|10747.5|8
1655859880000|2022-06-22 01:04:40|10752.3|10749.5|10753.8|10751|10753.8|10751|10751.3|10748.5|12
1655859890000|2022-06-22 01:04:50|10754.8|10752|10755.9|10753.1|10756.3|10753.5|10753.8|10751|15
1655859900000|2022-06-22 01:05:00|10755.8|10753|10760.3|10757.5|10760.3|10757.5|10752.8|10748.9|15
1655859910000|2022-06-22 01:05:10|10760.8|10758|10760.9|10756.9|10764.8|10762|10760|10756.9|29
1655859920000|2022-06-22 01:05:20|10759.8|10757|10761.3|10758.5|10761.3|10758.5|10758.8|10755.4|7
1655859930000|2022-06-22 01:05:30|10761.7|10758.9|10762.8|10760|10763.8|10761|10760.8|10757.8|6
1655859940000|2022-06-22 01:05:40|10763.7|10760.9|10763.8|10761|10763.8|10761|10761.8|10758.2|11
1655859950000|2022-06-22 01:05:50|10764.8|10762|10769.7|10766.9|10769.7|10766.9|10764.8|10762|17
1655859960000|2022-06-22 01:06:00|10769.8|10767|10770.9|10768.1|10771.3|10768.5|10767.8|10765|64
1655859970000|2022-06-22 01:06:10|10770.8|10768|10781.8|10779|10781.8|10779|10770.4|10767.6|40
1655859980000|2022-06-22 01:06:20|10780.8|10778|10782.7|10779.9|10782.9|10780|10779.6|10776.8|64
1655859990000|2022-06-22 01:06:30|10782.8|10780|10775.8|10773|10782.8|10780|10774.4|10770.4|38
1655860000000|2022-06-22 01:06:40|10776.3|10773.5|10773.7|10770.9|10777.9|10774.5|10773.7|10770.9|8
1655860010000|2022-06-22 01:06:50|10773.2|10770.4|10774.8|10772|10776|10772.9|10772.8|10769.8|3
1655860020000|2022-06-22 01:07:00|10775.8|10771.8|10776.8|10774|10778.9|10776|10774.8|10771.8|9
1655860030000|2022-06-22 01:07:10|10777.7|10774.9|10778.8|10776|10779.8|10776|10777.7|10774.9|5
1655860040000|2022-06-22 01:07:20|10778.3|10775.5|10778.8|10776|10779.3|10776.5|10777.3|10774.5|10
1655860050000|2022-06-22 01:07:30|10779|10775|10779.9|10777.1|10780.8|10777.1|10778.7|10775|6
1655860060000|2022-06-22 01:07:40|10780.7|10777.9|10783.8|10781|10783.8|10781|10779.4|10776.6|30
1655860070000|2022-06-22 01:07:50|10784.3|10781.5|10787.8|10785|10788.3|10785.5|10783.3|10780.5|38
1655860080000|2022-06-22 01:08:00|10788.3|10785.5|10786.8|10784|10789.8|10787|10786.8|10784|18
1655860090000|2022-06-22 01:08:10|10787.2|10784.4|10785.8|10783|10787.8|10785|10785.8|10783|21
1655860100000|2022-06-22 01:08:20|10788|10785.2|10787.8|10785|10788.8|10786|10787.8|10785|5
1655860110000|2022-06-22 01:08:30|10788.2|10785.4|10785.8|10783|10788.8|10786|10785.8|10783|21
1655860120000|2022-06-22 01:08:40|10786.8|10784|10784.8|10782|10786.8|10784|10782.4|10779.6|12
1655860130000|2022-06-22 01:08:50|10784.7|10781.9|10785.4|10782.6|10785.7|10782.9|10780.8|10777.8|11
1655860140000|2022-06-22 01:09:00|10785.3|10782.5|10784.7|10781.9|10787.8|10785|10783.8|10780.9|19
1655860150000|2022-06-22 01:09:10|10785.2|10782.4|10783.8|10781|10785.3|10782.5|10783.8|10781|1
1655860160000|2022-06-22 01:09:20|10784|10780|10782.8|10780|10784|10781|10780.3|10777.5|12
1655860170000|2022-06-22 01:09:30|10783.8|10781|10782.3|10779.5|10783.8|10781|10782.3|10779.5|6
1655860180000|2022-06-22 01:09:40|10781.9|10779.1|10783.8|10781|10784.3|10781.5|10780.8|10777.8|14
1655860190000|2022-06-22 01:09:50|10784.8|10782|10787.3|10784.5|10788.3|10785.5|10784.8|10782|13
1655860200000|2022-06-22 01:10:00|10787.8|10785|10781.8|10779|10787.8|10785|10779.8|10777|24
1655860210000|2022-06-22 01:10:10|10782.6|10779.8|10780.8|10778|10783.8|10781|10780.8|10778|4
1655860220000|2022-06-22 01:10:20|10780.9|10776.9|10782.9|10778.9|10785.2|10779.5|10779.5|10776.7|8
1655860230000|2022-06-22 01:10:30|10781.9|10779.1|10781.8|10779|10782|10779.1|10779.8|10777|2
1655860240000|2022-06-22 01:10:40|10781.3|10778.5|10775.8|10773|10781.3|10778.5|10775.8|10773|15
1655860250000|2022-06-22 01:10:50|10774.9|10772.1|10773.8|10771|10774.9|10772.1|10771.7|10768.9|28
1655860260000|2022-06-22 01:11:00|10774.2|10771.4|10769.8|10767|10776.8|10773.1|10768.8|10766|17
1655860270000|2022-06-22 01:11:10|10769.9|10765.9|10768.8|10766|10772.2|10769.4|10767.8|10764.8|9
1655860280000|2022-06-22 01:11:20|10769.2|10766.4|10763.3|10760.5|10769.3|10766.5|10763.3|10760.5|24
1655860290000|2022-06-22 01:11:30|10762.3|10759.5|10762.3|10759.5|10762.8|10760|10760.8|10758|39
1655860300000|2022-06-22 01:11:40|10763.1|10760.3|10760.8|10758|10765.8|10763|10760.8|10758|19
1655860310000|2022-06-22 01:11:50|10759.9|10757.1|10759.8|10757|10761|10757.8|10757.3|10754.5|13
1655860320000|2022-06-22 01:12:00|10759.4|10756.6|10761.8|10759|10761.8|10759|10757.8|10755|7
1655860330000|2022-06-22 01:12:10|10762.2|10759.4|10759.8|10757|10763.8|10761|10759.3|10756.5|8
1655860340000|2022-06-22 01:12:20|10759.3|10756.5|10759.7|10756.9|10760.1|10757.3|10757.8|10755|19
1655860350000|2022-06-22 01:12:30|10759.8|10757|10758.4|10754.4|10761.8|10759|10757.8|10754|11
1655860360000|2022-06-22 01:12:40|10756.9|10754.1|10758.6|10755.8|10758.6|10755.8|10756.8|10753.8|4
1655860370000|2022-06-22 01:12:50|10758.8|10756|10759.8|10757|10760.3|10757.5|10758.4|10755.6|7
1655860380000|2022-06-22 01:13:00|10759.7|10756.9|10758.2|10755.4|10759.7|10756.9|10756.8|10754|7
1655860390000|2022-06-22 01:13:10|10757.3|10754.5|10752.3|10749.5|10757.9|10755|10752.3|10749.5|55
1655860400000|2022-06-22 01:13:20|10752.8|10750|10748.9|10746.1|10753.8|10751|10748.4|10745.6|63
1655860410000|2022-06-22 01:13:30|10748.8|10746|10751.9|10747.9|10751.9|10749|10748.8|10746|26
1655860420000|2022-06-22 01:13:40|10751.7|10748.9|10751.8|10749|10753|10749.9|10751.7|10748.9|7
1655860430000|2022-06-22 01:13:50|10750.9|10748.1|10750.8|10748|10751.8|10749|10749.4|10746.6|24
1655860440000|2022-06-22 01:14:00|10750.4|10747.6|10752.8|10750|10753.2|10750.4|10750.3|10746.9|21
1655860450000|2022-06-22 01:14:10|10753.2|10750.4|10749.8|10747|10753.2|10750.4|10749.4|10746.6|6
1655860460000|2022-06-22 01:14:20|10750.2|10747.4|10750.8|10748|10751.9|10749|10749.8|10747|12
1655860470000|2022-06-22 01:14:30|10750.7|10747.9|10751.8|10749|10751.8|10749|10749.9|10747.1|8
1655860480000|2022-06-22 01:14:40|10752.2|10749.4|10748.8|10746|10752.9|10750|10748.3|10745.5|28
1655860490000|2022-06-22 01:14:50|10748.3|10745.5|10744.3|10741.5|10748.8|10746|10744.3|10741.5|83
1655860500000|2022-06-22 01:15:00|10745.5|10742.7|10750.4|10747.6|10754.8|10751.9|10743.4|10740.6|50
1655860510000|2022-06-22 01:15:10|10750.2|10747.4|10748.8|10746|10753.9|10751|10748.8|10746|12
1655860520000|2022-06-22 01:15:20|10749.2|10746.4|10748.8|10746|10750.9|10748|10748.8|10746|2
1655860530000|2022-06-22 01:15:30|10747.9|10745.1|10749.8|10747|10749.8|10747|10747.3|10744.5|9
1655860540000|2022-06-22 01:15:40|10749.7|10746.9|10746.8|10744|10749.7|10746.9|10745.8|10742.9|19
1655860550000|2022-06-22 01:15:50|10747.2|10744.4|10747.8|10745|10748.9|10746|10746.8|10744|17
1655860560000|2022-06-22 01:16:00|10748.2|10745.4|10750.8|10748|10753|10750.2|10748.2|10745.4|17
1655860570000|2022-06-22 01:16:10|10749.8|10747|10751.8|10749|10753.2|10750.4|10748.8|10746|35
1655860580000|2022-06-22 01:16:20|10750.8|10748|10750.7|10747.9|10752.7|10749.9|10750.2|10747.4|13
1655860590000|2022-06-22 01:16:30|10751.5|10748.7|10750.7|10747.9|10753.2|10750.4|10750.3|10747.5|7
1655860600000|2022-06-22 01:16:40|||||||||1
1655860610000|2022-06-22 01:16:50|10749.7|10746.9|10750.8|10748|10750.8|10748|10749.7|10746.7|6
1655860620000|2022-06-22 01:17:00|10752.7|10749.9|10760.6|10757.8|10761.8|10758.8|10752.7|10749.8|48
1655860630000|2022-06-22 01:17:10|10762.5|10759.7|10760.6|10757.8|10763.1|10760.3|10760.6|10757.8|20
1655860640000|2022-06-22 01:17:20|10759.6|10756.8|10765.6|10762.8|10766|10763.2|10759.6|10756.7|23
1655860650000|2022-06-22 01:17:30|10763.6|10760.8|10768.6|10765.8|10770.7|10767.8|10763.1|10760.3|25
1655860660000|2022-06-22 01:17:40|10768.5|10765.7|10766.6|10763.8|10768.5|10765.7|10765.2|10762.4|6
1655860670000|2022-06-22 01:17:50|10768.1|10765.3|10763.6|10760.8|10768.1|10765.3|10763|10760.2|13
1655860680000|2022-06-22 01:18:00|10763.2|10760.4|10760.6|10757.8|10763.6|10760.8|10756.2|10753.4|13
1655860690000|2022-06-22 01:18:10|10761.7|10757.7|10755|10752.2|10761.7|10757.9|10754.2|10751.4|21
1655860700000|2022-06-22 01:18:20|10754.7|10751.9|10751.6|10748.8|10754.7|10751.9|10751.1|10748.3|9
1655860710000|2022-06-22 01:18:30|10752|10749.2|10752.6|10749.8|10753.6|10750.8|10751.6|10748.6|6
1655860720000|2022-06-22 01:18:40|10753|10750.2|10750.6|10747.8|10753|10750.2|10750.6|10747.8|5
1655860730000|2022-06-22 01:18:50|10750.2|10747.4|10745.6|10742.8|10750.2|10747.4|10743.6|10740.8|27
1655860740000|2022-06-22 01:19:00|10746.6|10742.6|10744.6|10741.8|10747.6|10744.8|10744.6|10741.8|18
1655860750000|2022-06-22 01:19:10|10745|10742.2|10748.6|10745.8|10748.6|10745.8|10744.5|10741.7|13
1655860760000|2022-06-22 01:19:20|10747.1|10744.3|10745.1|10742.3|10747.1|10744.3|10744.5|10741.7|25
1655860770000|2022-06-22 01:19:30|10745.5|10742.7|10745.1|10742.3|10746|10743.2|10744.1|10741.3|16
1655860780000|2022-06-22 01:19:40|10745.6|10742.8|10742.6|10739.8|10745.6|10742.8|10742.6|10739.6|43
1655860790000|2022-06-22 01:19:50|10742.2|10739.4|10734.6|10731.8|10742.2|10739.4|10732.6|10729.7|52
1655860800000|2022-06-22 01:20:00|10735.1|10732.3|10742.1|10739.3|10743.1|10740.3|10731.1|10728.3|47
1655860810000|2022-06-22 01:20:10|10741.6|10738.8|10745.6|10742.8|10749.6|10746.8|10740.6|10737.2|23
1655860820000|2022-06-22 01:20:20|10746.5|10743.7|10738.7|10734.7|10747.8|10744.8|10738.6|10734.7|14
1655860830000|2022-06-22 01:20:30|10738.6|10735.8|10743.6|10740.8|10743.6|10740.8|10738.6|10735.2|2
1655860840000|2022-06-22 01:20:40|10743.5|10740.7|10744.6|10741.8|10744.6|10741.8|10743.5|10740.7|4
1655860850000|2022-06-22 01:20:50|10744.2|10741.4|10746.6|10743.8|10746.6|10743.8|10743.6|10739.7|6
1655860860000|2022-06-22 01:21:00|10748.3|10745.5|10751.6|10748.8|10752|10749.2|10747.5|10744.7|27
1655860870000|2022-06-22 01:21:10|10751.8|10747.8|10751.1|10748.3|10753.1|10750.3|10750.6|10747.6|11
1655860880000|2022-06-22 01:21:20|10750.6|10747.8|10751.6|10748.8|10751.6|10748.8|10748.5|10744.9|13
1655860890000|2022-06-22 01:21:30|10752.1|10749.3|10748.6|10745.8|10752.1|10749.3|10747.6|10744.8|12
1655860900000|2022-06-22 01:21:40|10749.7|10745.7|10747.6|10744.8|10749.7|10745.9|10747.6|10744.8|4
1655860910000|2022-06-22 01:21:50|10748.2|10745.4|10745.4|10742.6|10750.7|10747.8|10744.6|10741.8|10
1655860920000|2022-06-22 01:22:00|10745.6|10742.8|10744.2|10741.4|10748.1|10745.3|10744.2|10741.4|10
1655860930000|2022-06-22 01:22:10|10744.1|10741.3|10748.6|10745.8|10749.6|10745.9|10744.1|10741.3|7
1655860940000|2022-06-22 01:22:20|10748.7|10744.7|10745.6|10742.8|10749.5|10746.7|10745.6|10742.8|5
1655860950000|2022-06-22 01:22:30|10745.1|10742.3|10745.7|10741.7|10747.1|10744.3|10744.6|10741.7|9
1655860960000|2022-06-22 01:22:40|10746.7|10742.7|10744.6|10741.8|10747.1|10744.3|10744.6|10741.8|13
1655860970000|2022-06-22 01:22:50|10744.1|10741.3|10741.6|10738.8|10744.1|10741.3|10741.6|10738.8|10
1655860980000|2022-06-22 01:23:00|10742.4|10739.6|10744.6|10741.8|10744.6|10741.8|10741.1|10738.3|26
1655860990000|2022-06-22 01:23:10|10743.7|10740.9|10739.6|10736.8|10743.7|10740.9|10739.6|10736.8|8
1655861000000|2022-06-22 01:23:20|10739.8|10735.8|10741.6|10738.8|10742|10739.2|10737.6|10734.8|20
1655861010000|2022-06-22 01:23:30|10741.8|10737.8|10738.6|10735.8|10742|10739.2|10737.6|10734.8|15
1655861020000|2022-06-22 01:23:40|10739.6|10735.6|10735.6|10732.8|10739.6|10736.8|10735.1|10732.3|18
1655861030000|2022-06-22 01:23:50|10735.1|10732.3|10735.1|10732.3|10735.7|10732.8|10733.6|10730.8|6
1655861040000|2022-06-22 01:24:00|10734.6|10731.8|10739.5|10736.7|10739.6|10736.8|10734.1|10731.3|24
1655861050000|2022-06-22 01:24:10|10739.6|10736.8|10742.6|10739.8|10743.1|10740.3|10739.6|10736.6|27
1655861060000|2022-06-22 01:24:20|10742.1|10739.3|10741.6|10738.8|10743.6|10739.8|10741.6|10738.7|8
1655861070000|2022-06-22 01:24:30|10742.7|10738.7|10740.6|10737.8|10742.7|10739.3|10739.6|10736.6|7
1655861080000|2022-06-22 01:24:40|10740.8|10736.8|10737.7|10734.9|10740.8|10737.8|10737.6|10734.7|5
1655861090000|2022-06-22 01:24:50|10738.7|10734.7|10736.6|10733.8|10738.7|10735.8|10736.6|10733.8|1
1655861100000|2022-06-22 01:25:00|10735.6|10732.8|10738.6|10735.8|10738.6|10735.8|10734.6|10731.7|9
1655861110000|2022-06-22 01:25:10|10737.6|10734.8|10744.6|10741.8|10744.6|10741.8|10737.6|10734.7|9
1655861120000|2022-06-22 01:25:20|10743.6|10740.8|10740.7|10737.9|10743.6|10740.8|10740.7|10737.9|3
1655861130000|2022-06-22 01:25:30|10740.6|10737.8|10740.6|10737.8|10741.8|10738.8|10740.5|10736.7|1
1655861140000|2022-06-22 01:25:40|10741.6|10737.6|10742.6|10739.8|10743.8|10740.8|10740.6|10737.6|4
1655861150000|2022-06-22 01:25:50|10743.6|10739.6|10742.6|10739.8|10743.6|10740.2|10742.1|10739.3|3
1655861160000|2022-06-22 01:26:00|10743.6|10740.8|10741.6|10738.8|10744.7|10741.2|10739.6|10736.8|10
1655861170000|2022-06-22 01:26:10|10740.6|10737.8|10741.6|10738.8|10741.6|10738.8|10738.6|10735.8|4
1655861180000|2022-06-22 01:26:20|10741.2|10738.4|10735.6|10732.8|10741.2|10738.4|10735.1|10732.3|7
1655861190000|2022-06-22 01:26:30|10736.1|10733.3|10736.6|10733.8|10737.6|10734.8|10735.6|10732.8|11
1655861200000|2022-06-22 01:26:40|10736.7|10732.7|10733.6|10730.8|10736.7|10732.8|10732.5|10729.7|27
1655861210000|2022-06-22 01:26:50|10733.1|10730.3|10733.6|10730.8|10733.6|10730.8|10732.1|10729.3|17
1655861220000|2022-06-22 01:27:00|10734|10731.2|10734.1|10731.3|10738.6|10735.8|10733.6|10730.6|26
1655861230000|2022-06-22 01:27:10|10734|10731.2|10733.6|10730.8|10735.6|10732.8|10733.1|10730.3|11
1655861240000|2022-06-22 01:27:20|10734|10731.2|10733.6|10730.8|10734|10731.2|10733.1|10730.3|3
1655861250000|2022-06-22 01:27:30|10732.6|10729.8|10735.6|10732.8|10736.1|10733.3|10731.5|10728.6|36
1655861260000|2022-06-22 01:27:40|10734.7|10731.9|10734.6|10731.8|10734.7|10731.9|10732.6|10729.7|17
1655861270000|2022-06-22 01:27:50|10733.6|10730.8|10733.1|10730.3|10733.6|10730.8|10732.6|10729.8|2
1655861280000|2022-06-22 01:28:00|10732.6|10729.8|10735.6|10732.8|10738.6|10735.8|10731.6|10728.8|18
1655861290000|2022-06-22 01:28:10|10736.1|10733.3|10732.6|10729.8|10737.6|10734.8|10732.3|10729.5|12
1655861300000|2022-06-22 01:28:20|10732.1|10729.3|10732.6|10729.8|10733.1|10730.3|10731.1|10728.3|28
1655861310000|2022-06-22 01:28:30|10731.6|10728.8|10732.6|10729.8|10732.7|10729.8|10730.6|10727.7|8
1655861320000|2022-06-22 01:28:40|10731.6|10728.8|10724.6|10721.8|10731.6|10728.8|10724.6|10721.8|119
1655861330000|2022-06-22 01:28:50|10725.8|10723|10725.6|10722.8|10726.6|10723.8|10724.6|10721.8|12
1655861340000|2022-06-22 01:29:00|10725.5|10722.7|10725.1|10722.3|10726.6|10723.8|10724.2|10721.4|14
1655861350000|2022-06-22 01:29:10|10724.6|10721.8|10723.2|10720.4|10725.6|10722.8|10723.2|10720.4|21
1655861360000|2022-06-22 01:29:20|10722.4|10719.6|10723.6|10720.8|10724.1|10721.3|10722.1|10719.3|26
1655861370000|2022-06-22 01:29:30|10723.1|10720.3|10722.6|10719.8|10723.6|10720.8|10721.7|10718.9|15
1655861380000|2022-06-22 01:29:40|10723.1|10720.3|10721.2|10718.4|10723.1|10720.3|10720.8|10718|27
1655861390000|2022-06-22 01:29:50|10721.7|10718.9|10727.1|10724.3|10727.1|10724.3|10721.2|10718.4|21
1655861400000|2022-06-22 01:30:00|10727|10724.2|10725.5|10722.7|10727|10724.2|10723.3|10720.5|22
1655861410000|2022-06-22 01:30:10|10725.6|10722.8|10731.6|10728.8|10733.1|10730.3|10725.6|10722.8|22
1655861420000|2022-06-22 01:30:20|10732|10729.2|10731.6|10728.8|10732.6|10729.8|10731.2|10727.7|6
1655861430000|2022-06-22 01:30:30|10731.4|10728.6|10733.5|10730.7|10734.1|10731.3|10730.6|10727.8|13
1655861440000|2022-06-22 01:30:40|10733.1|10730.3|10739|10736.2|10740.2|10737.4|10732.5|10729.7|60
1655861450000|2022-06-22 01:30:50|10739.5|10736.7|10739|10736.2|10740.6|10737.4|10738.5|10735.6|25
1655861460000|2022-06-22 01:31:00|10738.5|10735.7|10730.5|10727.7|10740|10737.2|10730.5|10727.7|21
1655861470000|2022-06-22 01:31:10|10730.6|10726.6|10731.5|10728.7|10731.6|10728.7|10728.5|10725.7|14
1655861480000|2022-06-22 01:31:20|10732.5|10729.7|10731.5|10728.7|10733.5|10730.7|10728.6|10725.8|17
1655861490000|2022-06-22 01:31:30|10731|10728.2|10729.5|10726.7|10735.5|10732.7|10728.5|10725.6|14
1655861500000|2022-06-22 01:31:40|10728.6|10725.8|10720.5|10717.7|10729|10726.2|10720|10717.2|45
1655861510000|2022-06-22 01:31:50|10720|10717.2|10707.6|10704.8|10720|10717.2|10705.6|10702.8|297
1655861520000|2022-06-22 01:32:00|10707.2|10704.4|10706.6|10703.8|10710.6|10707.8|10705.2|10702.4|43
1655861530000|2022-06-22 01:32:10|10707.2|10704.4|10704.5|10701.7|10710.7|10707.7|10704.5|10701.6|32
1655861540000|2022-06-22 01:32:20|10705.6|10702.8|10702.6|10699.8|10705.6|10702.8|10700.7|10697.9|50
1655861550000|2022-06-22 01:32:30|10701.6|10698.8|10704.6|10701.8|10706|10703.2|10700.3|10697.5|31
1655861560000|2022-06-22 01:32:40|10705.6|10701.6|10704.7|10700.7|10706.6|10703.7|10699.8|10697|34
1655861570000|2022-06-22 01:32:50|10704.5|10701.7|10709.5|10706.7|10710.5|10707.7|10704.1|10701.3|17
1655861580000|2022-06-22 01:33:00|10710.6|10706.6|10709.5|10706.7|10713.6|10710.7|10709.5|10706.6|16
1655861590000|2022-06-22 01:33:10|10709.7|10705.7|10715.6|10712.8|10716.5|10713.7|10708.5|10705.6|26
1655861600000|2022-06-22 01:33:20|10716|10713.2|10717.4|10714.6|10720.6|10717.7|10716|10713.2|44
1655861610000|2022-06-22 01:33:30|10717.5|10714.7|10724.6|10720.6|10724.6|10721.7|10717.5|10714.7|43
1655861620000|2022-06-22 01:33:40|10723.6|10720.8|10723.4|10720.6|10724.6|10721.7|10721.5|10718.6|31
1655861630000|2022-06-22 01:33:50|10723.5|10720.7|10722|10719.2|10726.6|10722.7|10721.5|10718.7|13
1655861640000|2022-06-22 01:34:00|10721.5|10718.7|10718.5|10715.7|10724.1|10721.3|10718.5|10715.6|16
1655861650000|2022-06-22 01:34:10|10718|10715.2|10717.5|10714.7|10721.6|10718.7|10717.5|10714.6|15
1655861660000|2022-06-22 01:34:20|10716.5|10713.7|10711.5|10708.7|10716.7|10713.9|10710.5|10707.6|14
1655861670000|2022-06-22 01:34:30|10711.1|10708.3|10711.6|10707.6|10713.6|10710.7|10708.5|10705.7|25
1655861680000|2022-06-22 01:34:40|10709.5|10706.7|10708.6|10704.6|10712.1|10709.3|10707|10704.2|15
1655861690000|2022-06-22 01:34:50|10708.5|10705.7|10711.4|10708.6|10711.7|10708.6|10707.7|10704.6|11
1655861700000|2022-06-22 01:35:00|10711.5|10708.7|10716.4|10713.6|10716.8|10714|10709.5|10706.7|9
1655861710000|2022-06-22 01:35:10|10715.5|10712.7|10716|10713.2|10717.5|10714.1|10714.5|10711.5|17
1655861720000|2022-06-22 01:35:20|10715.5|10712.7|10712.4|10709.6|10715.5|10712.7|10710.6|10707.8|12
1655861730000|2022-06-22 01:35:30|10712.5|10709.7|10712.5|10709.7|10714.5|10711|10711.3|10708.5|19
1655861740000|2022-06-22 01:35:40|10711.7|10708.9|10709.6|10705.6|10713.5|10710.7|10707.8|10705|13
1655861750000|2022-06-22 01:35:50|10708.2|10705.4|10706|10703.2|10709.6|10705.7|10705.5|10702.7|13
1655861760000|2022-06-22 01:36:00|10706.4|10703.6|10710.5|10707.7|10710.6|10707.7|10706.4|10703.5|15
1655861770000|2022-06-22 01:36:10|10710.9|10708.1|10710.5|10707.7|10711.4|10708.6|10708.5|10704.9|24
1655861780000|2022-06-22 01:36:20|10710.1|10707.3|10701.7|10698.9|10710.4|10707.6|10701.7|10698.9|49
1655861790000|2022-06-22 01:36:30|10701.8|10699|10699.7|10696.9|10703.7|10700.9|10699.7|10696.9|27
1655861800000|2022-06-22 01:36:40|10700.7|10697.9|10702.6|10699.8|10703.6|10700.2|10699.2|10695.9|49
1655861810000|2022-06-22 01:36:50|10701.6|10698.8|10699.1|10696.3|10701.8|10698.9|10699.1|10696.3|19
1655861820000|2022-06-22 01:37:00|10698.7|10695.9|10700.2|10697.4|10703.8|10700.8|10698.4|10695.6|55
1655861830000|2022-06-22 01:37:10|10700.6|10697.8|10699.7|10695.7|10702.8|10699.7|10698.5|10694.8|21
1655861840000|2022-06-22 01:37:20|10699.8|10695.8|10697.2|10694.4|10699.8|10696.4|10697.2|10694.4|65
1655861850000|2022-06-22 01:37:30|10695.5|10692.7|10697.4|10694.6|10698.4|10695.6|10694|10691.2|148
1655861860000|2022-06-22 01:37:40|10697.6|10693.6|10691|10688.2|10697.6|10694.6|10690.4|10687.6|40
1655861870000|2022-06-22 01:37:50|10690.2|10687.4|10687|10684.2|10693.5|10690.7|10687|10684.2|59
1655861880000|2022-06-22 01:38:00|10687.1|10684.3|10693.5|10690.7|10693.5|10690.7|10687|10684.2|88
1655861890000|2022-06-22 01:38:10|10693|10690.2|10688.5|10685.7|10693|10690.2|10687.7|10684.9|18
1655861900000|2022-06-22 01:38:20|10688.1|10685.3|10689.5|10686.7|10690.5|10687.7|10687.4|10684.6|32
1655861910000|2022-06-22 01:38:30|10690.5|10687.7|10691.5|10688.7|10692.5|10689.1|10689.5|10686.6|11
1655861920000|2022-06-22 01:38:40|10690.5|10687.7|10690.1|10687.3|10692.5|10689.7|10688|10685|48
1655861930000|2022-06-22 01:38:50|10690|10687.2|10687.5|10684.7|10690|10687.2|10686.6|10683.8|5
1655861940000|2022-06-22 01:39:00|10686.5|10683.7|10685.5|10682.7|10688.5|10685.7|10684.5|10681.7|40
1655861950000|2022-06-22 01:39:10|10684.7|10681.9|10679.7|10676.9|10685.7|10682.1|10675.9|10672.8|74
1655861960000|2022-06-22 01:39:20|10680.2|10677.4|10683.7|10680.9|10684.8|10681.8|10680.2|10677.4|29
1655861970000|2022-06-22 01:39:30|10683.2|10680.4|10681.7|10678.9|10683.8|10680.9|10680.7|10677.7|20
1655861980000|2022-06-22 01:39:40|10680.8|10678|10680.5|10677.7|10681.7|10678.9|10677.8|10675|38
1655861990000|2022-06-22 01:39:50|10681.3|10678.5|10677.5|10674.7|10681.4|10678.6|10675.5|10672.5|27
1655862000000|2022-06-22 01:40:00|10678.5|10674.5|10680.6|10677.8|10681.7|10678.7|10671.7|10668.8|74
1655862010000|2022-06-22 01:40:10|10681.1|10678.3|10684.6|10681.8|10685.6|10682.8|10680.6|10677.8|32
1655862020000|2022-06-22 01:40:20|10684.2|10681.4|10691|10688.2|10691|10688.2|10683.6|10680.8|23
1655862030000|2022-06-22 01:40:30|10692.3|10689.5|10686.1|10683.3|10692.3|10689.5|10684.5|10681.7|23
1655862040000|2022-06-22 01:40:40|10686|10683.2|10691.5|10688.7|10692.6|10689.7|10686|10683.2|32
1655862050000|2022-06-22 01:40:50|10692.4|10689.6|10685.5|10682.7|10692.6|10689.6|10684.1|10681.3|86
1655862060000|2022-06-22 01:41:00|10686.5|10683.7|10678.5|10675.7|10686.7|10683.7|10678.5|10675.7|66
1655862070000|2022-06-22 01:41:10|10679.3|10676.5|10686.4|10683.6|10686.5|10683.7|10679.3|10676.5|7
1655862080000|2022-06-22 01:41:20|10686.3|10683.5|10684.5|10681.7|10687|10684.2|10684.5|10681.5|34
1655862090000|2022-06-22 01:41:30|10683.2|10680.4|10678.5|10675.7|10683.5|10680.7|10678.4|10675.6|18
1655862100000|2022-06-22 01:41:40|10678.9|10676.1|10682.6|10678.6|10682.6|10679.7|10678.9|10676.1|5
1655862110000|2022-06-22 01:41:50|10682.4|10679.6|10684.5|10681.7|10684.5|10681.7|10681.5|10678.7|5
1655862120000|2022-06-22 01:42:00|10683.7|10680.9|10684.5|10681.7|10686.5|10683.7|10682.5|10679.7|12
1655862130000|2022-06-22 01:42:10|10683.5|10680.7|10682.5|10679.7|10684.5|10681.1|10681.4|10678.6|14
1655862140000|2022-06-22 01:42:20|10682.4|10679.6|10686.5|10683.7|10686.6|10683.7|10681.5|10678.6|26
1655862150000|2022-06-22 01:42:30|10686.9|10684.1|10688.7|10685.9|10694.5|10691.7|10686.9|10684.1|33
1655862160000|2022-06-22 01:42:40|10688.5|10685.7|10687.5|10684.7|10688.6|10685.7|10686.5|10683.7|20
1655862170000|2022-06-22 01:42:50|10687.9|10685.1|10687.5|10684.7|10689|10686.2|10687|10684.2|10
1655862180000|2022-06-22 01:43:00|10688.5|10684.5|10684.5|10681.7|10689|10686.2|10684|10681.2|27
1655862190000|2022-06-22 01:43:10|10684.9|10682.1|10682.9|10680.1|10685|10682.2|10680.5|10677.6|49
1655862200000|2022-06-22 01:43:20|10683|10680.2|10680.5|10677.7|10683.6|10680.7|10679.5|10676.7|20
1655862210000|2022-06-22 01:43:30|10679.6|10676.8|10677|10674.2|10679.6|10676.8|10675.5|10672.7|18
1655862220000|2022-06-22 01:43:40|10676.6|10673.8|10673.5|10670.7|10677.6|10674.7|10671.1|10668.3|42
1655862230000|2022-06-22 01:43:50|10674|10671.2|10673.5|10670.7|10674.5|10671.7|10673.1|10670.3|5
1655862240000|2022-06-22 01:44:00|10673.6|10670.8|10671|10668.2|10674|10671.2|10669.6|10666.8|33
1655862250000|2022-06-22 01:44:10|10670.5|10667.7|10671.5|10668.7|10672.5|10669.7|10669.5|10666.7|33
1655862260000|2022-06-22 01:44:20|10672.3|10669.5|10674.5|10671.7|10674.5|10671.7|10671.5|10668.7|9
1655862270000|2022-06-22 01:44:30|10674|10671.2|10672.5|10669.7|10675.5|10672.7|10672.5|10669.7|18
1655862280000|2022-06-22 01:44:40|10671.6|10668.8|10672.6|10668.6|10675|10672.2|10671.1|10668.3|16
1655862290000|2022-06-22 01:44:50|10672.4|10669.6|10671.5|10668.7|10673.6|10670.8|10671.1|10668.3|16
1655862300000|2022-06-22 01:45:00|10672|10669.2|10675.5|10672.7|10676.5|10673.7|10671|10668.2|39
1655862310000|2022-06-22 01:45:10|10675.7|10671.7|10678.5|10675.7|10678.5|10675.7|10674.5|10669.9|12
1655862320000|2022-06-22 01:45:20|10679.5|10676.7|10679.5|10676.7|10682.9|10680.1|10679.4|10676.6|46
1655862330000|2022-06-22 01:45:30|10679.1|10676.3|10681.5|10678.7|10682|10679.2|10676.6|10673.8|23
1655862340000|2022-06-22 01:45:40|10680.6|10677.8|10678|10675.2|10682.7|10679.7|10678|10675.2|8
1655862350000|2022-06-22 01:45:50|10678.4|10675.6|10677.6|10674.8|10679.6|10676.7|10677|10674.2|20
1655862360000|2022-06-22 01:46:00|10677.5|10674.7|10676.5|10673.7|10678.4|10675.6|10674.5|10671.7|14
1655862370000|2022-06-22 01:46:10|10676.6|10672.6|10677.6|10674.8|10678|10675.2|10676.1|10672.6|34
1655862380000|2022-06-22 01:46:20|10678.4|10675.6|10684.1|10681.3|10684.1|10681.3|10678.4|10675.6|18
1655862390000|2022-06-22 01:46:30|10684.6|10681.8|10685.6|10682.8|10686.6|10683.8|10682.6|10679.7|31
1655862400000|2022-06-22 01:46:40|10686.5|10683.7|10690.6|10687.8|10690.7|10687.8|10686.5|10682.7|24
1655862410000|2022-06-22 01:46:50|10691.7|10687.7|10689.6|10686.8|10692.7|10689.8|10689.6|10686.8|26
1655862420000|2022-06-22 01:47:00|10690.5|10687.7|10689.6|10686.8|10692|10689.2|10688.1|10685.3|20
1655862430000|2022-06-22 01:47:10|10689.1|10686.3|10685.6|10682.8|10689.1|10686.3|10684.6|10681.7|16
1655862440000|2022-06-22 01:47:20|10685.8|10681.8|10685.6|10682.8|10686.1|10683.3|10683.6|10680.7|17
1655862450000|2022-06-22 01:47:30|10685.8|10681.8|10678.5|10675.7|10685.8|10681.9|10677.1|10674.3|54
1655862460000|2022-06-22 01:47:40|10679|10676.2|10675.7|10672.9|10679|10676.2|10674.6|10671.8|36
1655862470000|2022-06-22 01:47:50|10676|10673.2|10671.2|10668.4|10677.7|10674.9|10669.6|10666.8|35
1655862480000|2022-06-22 01:48:00|10671.1|10668.3|10670.2|10667.4|10673.6|10670.8|10669.6|10666.8|23
1655862490000|2022-06-22 01:48:10|10669.7|10666.9|10656.9|10654.1|10670.1|10667.3|10656.7|10653.8|127
1655862500000|2022-06-22 01:48:20|10657.2|10654.4|10656.2|10653.4|10658.8|10655.5|10654.3|10651.5|50
1655862510000|2022-06-22 01:48:30|10656.3|10653.5|10653.2|10650.4|10657.7|10654.9|10651.3|10648.5|51
1655862520000|2022-06-22 01:48:40|10653.1|10650.3|10644.3|10641.5|10653.1|10650.3|10644.3|10641.5|132
1655862530000|2022-06-22 01:48:50|10644.4|10641.6|10641.8|10639|10645.3|10642.5|10641.8|10638.9|55
1655862540000|2022-06-22 01:49:00|10642|10638|10643.8|10641|10643.8|10641|10639.8|10636.9|38
1655862550000|2022-06-22 01:49:10|10643.7|10640.9|10645.3|10642.5|10647.9|10644.1|10643.4|10640.6|26
1655862560000|2022-06-22 01:49:20|10645.7|10642.9|10651.3|10648.5|10652.2|10649.4|10645.7|10642.9|21
1655862570000|2022-06-22 01:49:30|10652.1|10649.3|10650.3|10647.5|10652.1|10649.3|10649.9|10647.1|21
1655862580000|2022-06-22 01:49:40|10652.2|10649.4|10656.3|10653.5|10657.7|10654.9|10650.8|10648|33
1655862590000|2022-06-22 01:49:50|10655.9|10653.1|10657.4|10654.6|10658.2|10655.4|10654.4|10651.6|22
1655862600000|2022-06-22 01:50:00|10657.3|10654.5|10659.7|10656.9|10664.1|10661.3|10657.3|10654.5|84
1655862610000|2022-06-22 01:50:10|10660.6|10657.8|10654.7|10651.9|10660.7|10657.9|10654.2|10651.4|27
1655862620000|2022-06-22 01:50:20|10655.2|10652.4|10658.7|10655.9|10660.7|10657.7|10655.2|10652.4|13
1655862630000|2022-06-22 01:50:30|10659.1|10656.3|10657.7|10653.7|10660.5|10657.7|10655.6|10652.8|15
1655862640000|2022-06-22 01:50:40|10656.7|10653.9|10655.2|10652.4|10656.8|10653.9|10654.7|10651.8|13
1655862650000|2022-06-22 01:50:50|10653.8|10651|10651.8|10649|10653.8|10651|10651.3|10648.5|23
1655862660000|2022-06-22 01:51:00|10651.7|10648.9|10660.9|10658.1|10662.1|10659.3|10651.7|10648.9|33
1655862670000|2022-06-22 01:51:10|10661.2|10658.4|10661.8|10659|10661.8|10659|10659.8|10657|7
1655862680000|2022-06-22 01:51:20|10661|10658.2|10659.7|10656.9|10661|10658.2|10659.3|10655.9|12
1655862690000|2022-06-22 01:51:30|10660.2|10657.4|10660.7|10657.9|10661.8|10659|10659.7|10656.9|15
1655862700000|2022-06-22 01:51:40|10661.1|10658.3|10661.7|10658.9|10662.2|10659.4|10660.3|10656.9|12
1655862710000|2022-06-22 01:51:50|10662.2|10659.4|10664.8|10662|10665.6|10662.8|10662.2|10659.4|44
1655862720000|2022-06-22 01:52:00|10665.2|10662.4|10667.2|10664.4|10668.1|10665.3|10665.2|10662.4|23
1655862730000|2022-06-22 01:52:10|10667|10664.2|10663.2|10660.4|10667|10664.2|10661.7|10658.8|13
1655862740000|2022-06-22 01:52:20|10662.8|10660|10659.7|10656.9|10663.6|10660.8|10656.4|10653.6|49
1655862750000|2022-06-22 01:52:30|10659.2|10656.4|10664.6|10661.8|10665.1|10662.3|10657.7|10654.7|21
1655862760000|2022-06-22 01:52:40|10665.1|10662.3|10666.8|10662.8|10670.7|10667.7|10665.1|10662.1|67
1655862770000|2022-06-22 01:52:50|10665.7|10662.9|10663.5|10660.7|10669.7|10666.7|10663.1|10660.3|46
1655862780000|2022-06-22 01:53:00|10663.1|10660.3|10664.1|10661.3|10664.6|10661.8|10660.7|10657.9|17
1655862790000|2022-06-22 01:53:10|10665.5|10661.5|10670.8|10668|10671.5|10668.7|10664.9|10661.5|17
1655862800000|2022-06-22 01:53:20|10670.6|10667.8|10676.1|10672.1|10676.1|10672.1|10669.3|10666.5|24
1655862810000|2022-06-22 01:53:30|10675.7|10671.7|10675.6|10672.8|10676.1|10673.3|10672.7|10669.9|11
1655862820000|2022-06-22 01:53:40|10675.8|10673|10670.7|10667.9|10676.7|10673.7|10670.7|10667.9|23
1655862830000|2022-06-22 01:53:50|10670.6|10667.8|10667.1|10664.3|10670.6|10667.8|10666.6|10663.8|14
1655862840000|2022-06-22 01:54:00|10666.6|10663.8|10659.6|10655.6|10667.6|10664.8|10658.3|10655.5|39
1655862850000|2022-06-22 01:54:10|10659.5|10656.7|10664.6|10661.8|10664.6|10661.8|10659.1|10656.3|14
1655862860000|2022-06-22 01:54:20|10665.6|10661.6|10668.6|10665.8|10668.6|10665.8|10664.6|10661.6|5
1655862870000|2022-06-22 01:54:30|10669.9|10667.1|10662.5|10659.7|10670.1|10667.3|10661.6|10658.7|15
1655862880000|2022-06-22 01:54:40|10663.6|10659.6|10666.6|10662.6|10670|10665.7|10663.6|10659.6|30
1655862890000|2022-06-22 01:54:50|10664.9|10660.9|10656.5|10653.7|10664.9|10660.9|10655.1|10652.3|32
1655862900000|2022-06-22 01:55:00|10656.6|10653.8|10661.6|10658.8|10663.7|10659.8|10656.4|10652.6|8
1655862910000|2022-06-22 01:55:10|10662.6|10658.6|10659.6|10656.8|10662.7|10658.9|10657.7|10654.6|21
1655862920000|2022-06-22 01:55:20|10658.8|10656|10651.2|10648.4|10658.9|10656|10651.2|10648.4|30
1655862930000|2022-06-22 01:55:30|10651.1|10648.3|10650.6|10647.8|10655.7|10652.8|10649.7|10646.9|30
1655862940000|2022-06-22 01:55:40|10650.3|10647.5|10652.1|10649.3|10654.8|10651.9|10650.2|10647.4|23
1655862950000|2022-06-22 01:55:50|10654|10651.2|10653.6|10650.8|10657.6|10654.8|10653.3|10649.7|19
1655862960000|2022-06-22 01:56:00|10654|10651.2|10653.6|10650.8|10654.1|10651.3|10650.7|10647.9|9
1655862970000|2022-06-22 01:56:10|10653.8|10649.8|10657.6|10654.8|10658.5|10655.7|10653.2|10649.8|25
1655862980000|2022-06-22 01:56:20|10658.6|10654.6|10655.6|10652.8|10660.6|10657.8|10655.6|10652.8|15
1655862990000|2022-06-22 01:56:30|10656|10653.2|10653.6|10650.8|10656|10653.2|10652.1|10649.3|9
1655863000000|2022-06-22 01:56:40|10655.3|10652.5|10653.6|10649.6|10655.6|10652.8|10653.6|10649.6|4
1655863010000|2022-06-22 01:56:50|10652.6|10649.8|10655.6|10652.8|10655.6|10652.8|10652.5|10649.7|11
1655863020000|2022-06-22 01:57:00|10656|10653.2|10649.7|10646.9|10656|10653.2|10649.7|10646.9|23
1655863030000|2022-06-22 01:57:10|10648.7|10645.9|10651.2|10648.4|10652.8|10649.4|10648.2|10645.4|36
1655863040000|2022-06-22 01:57:20|10651.7|10648.9|10651.2|10648.4|10651.9|10648.9|10647.7|10644.8|8
1655863050000|2022-06-22 01:57:30|10650.8|10648|10653.7|10650.9|10655.8|10652.9|10647.7|10644.9|20
1655863060000|2022-06-22 01:57:40|10654.8|10650.8|10658.7|10655.9|10660.5|10657.7|10654.2|10650.8|14
1655863070000|2022-06-22 01:57:50|10658.6|10655.8|10657.5|10654.7|10660.3|10655.9|10656.7|10652.3|16
1655863080000|2022-06-22 01:58:00|10657.7|10654.9|10653.2|10650.4|10658.7|10655.9|10652.7|10649.9|33
1655863090000|2022-06-22 01:58:10|10652.2|10649.4|10650.7|10647.9|10652.2|10649.4|10649.7|10646.8|22
1655863100000|2022-06-22 01:58:20|10650.2|10647.4|10649.7|10646.9|10650.8|10647.9|10649.7|10646.8|14
1655863110000|2022-06-22 01:58:30|10649.2|10646.4|10631.7|10628.9|10649.7|10646.9|10628.9|10626|189
1655863120000|2022-06-22 01:58:40|10629.6|10626.8|10631.7|10628.9|10634.7|10631.9|10629.6|10626.4|78
1655863130000|2022-06-22 01:58:50|10632.8|10628.8|10633.7|10630.9|10637.3|10632.9|10631.7|10628.5|57
1655863140000|2022-06-22 01:59:00|10633.2|10630.4|10640.7|10637.9|10641.8|10638.9|10630.7|10626.8|82
1655863150000|2022-06-22 01:59:10|10641.1|10638.3|10646.1|10643.3|10646.7|10643.9|10641.1|10638.3|34
1655863160000|2022-06-22 01:59:20|10646.2|10643.4|10648.6|10645.8|10650.1|10647.3|10644.7|10641.9|23
1655863170000|2022-06-22 01:59:30|10648.8|10644.8|10646.2|10643.4|10648.8|10644.9|10644.2|10641.4|17
1655863180000|2022-06-22 01:59:40|10646.6|10643.8|10640.7|10637.9|10646.7|10643.9|10639.2|10636.4|26
1655863190000|2022-06-22 01:59:50|10641.6|10638.8|10641|10638.2|10642.2|10639.4|10637.7|10634.8|30
1655863200000|2022-06-22 02:00:00|10641.2|10638.4|10643.7|10640.9|10643.7|10640.9|10637.7|10634.9|38
1655863210000|2022-06-22 02:00:10|10645.7|10641.7|10651.6|10648.8|10652.1|10649.3|10644.7|10641.7|44
1655863220000|2022-06-22 02:00:20|10652.1|10649.3|10649.6|10646.8|10654.6|10651.8|10649.6|10646.8|33
1655863230000|2022-06-22 02:00:30|10650.5|10647.7|10653.6|10650.8|10655|10652.2|10648.6|10645.8|37
1655863240000|2022-06-22 02:00:40|10653.2|10650.4|10651.6|10648.8|10653.6|10650.8|10650.6|10647.8|16
1655863250000|2022-06-22 02:00:50|10652.1|10649.3|10657.2|10654.4|10659.5|10656.7|10651.6|10648.7|63
1655863260000|2022-06-22 02:01:00|10657.1|10654.3|10653.5|10650.7|10657.1|10654.3|10650.7|10647.9|32
1655863270000|2022-06-22 02:01:10|10653.6|10650.8|10648.6|10645.8|10656.1|10653.3|10648.6|10645.8|38
1655863280000|2022-06-22 02:01:20|10647.6|10644.8|10649.8|10647|10654.7|10651.8|10647.2|10644.4|21
1655863290000|2022-06-22 02:01:30|10649.6|10646.8|10651.1|10648.3|10651.1|10648.3|10645.6|10642.8|19
1655863300000|2022-06-22 02:01:40|10651.6|10648.8|10651.6|10648.8|10652.6|10649.8|10649.6|10646.8|17
1655863310000|2022-06-22 02:01:50|10650.7|10646.7|10647.6|10644.8|10653.7|10650.8|10646.6|10643.7|28
1655863320000|2022-06-22 02:02:00|10648.1|10645.3|10653.6|10650.8|10653.9|10651.1|10646.7|10643.9|20
1655863330000|2022-06-22 02:02:10|10654.1|10651.3|10650.6|10647.8|10655.4|10651.4|10650.2|10647.4|18
1655863340000|2022-06-22 02:02:20|10652.3|10649.5|10647.6|10644.8|10654.1|10651.3|10646.8|10644|10
1655863350000|2022-06-22 02:02:30|10648.7|10644.7|10649.6|10646.8|10653.2|10648.9|10647.6|10644.7|4
1655863360000|2022-06-22 02:02:40|10650.6|10647.8|10648.2|10645.4|10651.1|10648.3|10647.1|10644.3|11
1655863370000|2022-06-22 02:02:50|10647.6|10644.8|10647.6|10644.8|10648.6|10645.8|10646.6|10643.7|16
1655863380000|2022-06-22 02:03:00|10648.5|10645.7|10647.6|10644.8|10651.1|10648.3|10646.6|10643.8|14
1655863390000|2022-06-22 02:03:10|10646.4|10643.6|10638.6|10635.8|10646.6|10643.8|10637.7|10634.9|95
1655863400000|2022-06-22 02:03:20|10638.8|10634.8|10639.6|10636.8|10641.8|10638.8|10637.7|10634.8|22
1655863410000|2022-06-22 02:03:30|10639.2|10636.4|10636.1|10633.3|10639.2|10636.4|10634.6|10631.8|49
1655863420000|2022-06-22 02:03:40|10635.7|10632.9|10625.2|10622.4|10635.7|10632.9|10624.7|10621.8|71
1655863430000|2022-06-22 02:03:50|10625.6|10622.8|10624.7|10621.9|10626.7|10623.9|10624.2|10620.9|53
1655863440000|2022-06-22 02:04:00|10624.8|10620.8|10629.8|10627|10630.1|10627.3|10624.7|10620.8|49
1655863450000|2022-06-22 02:04:10|10629.4|10626.6|10626.7|10623.9|10630.2|10627.4|10625.7|10622.7|111
1655863460000|2022-06-22 02:04:20|10626.8|10622.8|10627.6|10624.8|10627.7|10624.9|10625.3|10622.5|22
1655863470000|2022-06-22 02:04:30|10627.3|10624.5|10625.7|10622.9|10627.7|10624.9|10625.2|10622.4|12
1655863480000|2022-06-22 02:04:40|10626.7|10622.7|10628.7|10625.9|10628.9|10626.1|10626.5|10622.7|9
1655863490000|2022-06-22 02:04:50|10628.3|10625.5|10627.6|10624.8|10629.3|10625.5|10625.7|10621.3|25
1655863500000|2022-06-22 02:05:00|10627.7|10624.9|10630.7|10627.9|10631.1|10628.3|10627.2|10624.4|11
1655863510000|2022-06-22 02:05:10|10629.9|10627.1|10626.2|10623.4|10629.9|10627.1|10625.2|10622.4|27
1655863520000|2022-06-22 02:05:20|10626.6|10623.8|10628.7|10625.9|10629.5|10626.7|10626.6|10623.8|12
1655863530000|2022-06-22 02:05:30|10628.2|10625.4|10629.2|10626.4|10629.2|10626.4|10627.7|10624.8|3
1655863540000|2022-06-22 02:05:40|10628.8|10626|10629.3|10626.5|10629.9|10627.1|10627.8|10624.8|15
1655863550000|2022-06-22 02:05:50|10629.2|10626.4|10625.7|10622.9|10629.8|10626.9|10625.7|10622.9|26
1655863560000|2022-06-22 02:06:00|10625.3|10622.5|10625.7|10622.9|10625.7|10622.9|10625.2|10622.4|4
1655863570000|2022-06-22 02:06:10|10627.7|10624.9|10618.2|10615.4|10628.8|10625.9|10618.2|10615.4|76
1655863580000|2022-06-22 02:06:20|10618.6|10615.8|10585.9|10583.1|10618.6|10615.8|10569.5|10566.7|1126
1655863590000|2022-06-22 02:06:30|10585.8|10581.8|10577.8|10575|10586|10582.1|10576.9|10574.1|104
1655863600000|2022-06-22 02:06:40|10577|10574.2|10571.9|10569.1|10577|10574.2|10570.4|10567.6|113
1655863610000|2022-06-22 02:06:50|10573|10569|10578.9|10576.1|10579.9|10576.5|10570.9|10568.1|50
1655863620000|2022-06-22 02:07:00|10578.8|10576|10577.9|10575.1|10581|10578.1|10575.9|10573|88
1655863630000|2022-06-22 02:07:10|10576.9|10574.1|10575.9|10573.1|10578.3|10575.5|10574.9|10571.9|47
1655863640000|2022-06-22 02:07:20|10574.9|10572.1|10580.9|10578.1|10580.9|10578.1|10574.4|10571.6|43
1655863650000|2022-06-22 02:07:30|10580.8|10578|10583.9|10581.1|10584.9|10582.1|10578.9|10576|50
1655863660000|2022-06-22 02:07:40|10584.7|10581.9|10579.9|10577.1|10584.9|10582.1|10579.9|10577.1|36
1655863670000|2022-06-22 02:07:50|10578.9|10576.1|10573.9|10571.1|10580.9|10577.1|10573.9|10569.5|54
1655863680000|2022-06-22 02:08:00|10574|10570|10563.4|10560.6|10574.9|10571.1|10562.3|10559|304
1655863690000|2022-06-22 02:08:10|10562.9|10560.1|10527.9|10525.1|10566.4|10563.6|10512|10506.5|560
1655863700000|2022-06-22 02:08:20|10529.7|10525.7|10533.9|10531.1|10541|10538.1|10526|10522|213
1655863710000|2022-06-22 02:08:30|10531|10528.2|10517.9|10515.1|10532.7|10529.9|10515.9|10512.9|156
1655863720000|2022-06-22 02:08:40|10517|10514.2|10518.9|10516.1|10523|10519.5|10512.9|10510.1|86
1655863730000|2022-06-22 02:08:50|10519.4|10516.6|10527|10523|10529.9|10526|10515.8|10512.9|94
1655863740000|2022-06-22 02:09:00|10526.9|10522.9|10529.9|10525.9|10534.2|10531.4|10523.4|10518.6|118
1655863750000|2022-06-22 02:09:10|10528.8|10526|10528.8|10526|10531.9|10528.8|10520.8|10518|66
1655863760000|2022-06-22 02:09:20|10529.2|10526.4|10533.5|10530.7|10535.7|10532.9|10525.3|10521.9|75
1655863770000|2022-06-22 02:09:30|10533.7|10530.9|10522.7|10519.9|10536.2|10533.4|10520.8|10518|78
1655863780000|2022-06-22 02:09:40|10523.7|10519.7|10524.8|10522|10527.8|10524|10522.3|10519.5|50
1655863790000|2022-06-22 02:09:50|10524.3|10521.5|10529.7|10526.9|10529.8|10526.9|10524.3|10521.5|39
1655863800000|2022-06-22 02:10:00|10529.3|10526.5|10518.4|10515.6|10529.8|10527|10515.8|10512.9|100
1655863810000|2022-06-22 02:10:10|10518.3|10515.5|10521.8|10519|10523.3|10520.5|10516.3|10513.5|67
1655863820000|2022-06-22 02:10:20|10522.8|10520|10518.5|10515.7|10526.3|10523.5|10518.5|10515.7|61
1655863830000|2022-06-22 02:10:30|10518.4|10515.6|10517.8|10515|10521.9|10518.5|10515.4|10512.6|119
1655863840000|2022-06-22 02:10:40|10517.9|10513.9|10507.8|10505|10517.9|10514.1|10502.5|10499.7|345
1655863850000|2022-06-22 02:10:50|10507.4|10504.6|10503.3|10500.5|10507.8|10505|10500.3|10497.5|134
1655863860000|2022-06-22 02:11:00|10505.3|10502.5|10512.8|10510|10517.4|10514.5|10505.3|10502.3|91
1655863870000|2022-06-22 02:11:10|10514.8|10512|10520.3|10517.5|10521.3|10518.5|10511|10507.9|90
1655863880000|2022-06-22 02:11:20|10519.8|10517|10526.3|10523.5|10529.3|10526.5|10519.8|10517|72
1655863890000|2022-06-22 02:11:30|10525.9|10523.1|10513.3|10510.5|10525.9|10523.1|10511.8|10509|65
1655863900000|2022-06-22 02:11:40|10513.8|10511|10517.9|10515.1|10524|10521|10513.3|10510.5|53
1655863910000|2022-06-22 02:11:50|10517.8|10515|10510.9|10506.9|10518.9|10516|10507.8|10504.9|39
1655863920000|2022-06-22 02:12:00|10510.3|10507.5|10499.8|10497|10510.3|10507.5|10491.2|10488.4|228
1655863930000|2022-06-22 02:12:10|10499.9|10497.1|10501.3|10498.5|10506.5|10503.7|10499.9|10496.9|39
1655863940000|2022-06-22 02:12:20|10502.3|10499.5|10508.8|10506|10509.3|10506.5|10502.3|10499.5|59
1655863950000|2022-06-22 02:12:30|10507.8|10505|10508.9|10504.9|10512.3|10509.5|10507.2|10503.8|89
1655863960000|2022-06-22 02:12:40|10508.8|10506|10503.6|10499.6|10509.8|10507|10501.3|10498.5|37
1655863970000|2022-06-22 02:12:50|10502.9|10498.9|10498.8|10496|10503|10500|10497.3|10494.5|98
1655863980000|2022-06-22 02:13:00|10498.3|10495.5|10505.8|10503|10505.8|10503|10498.3|10495.5|67
1655863990000|2022-06-22 02:13:10|10506.8|10502.8|10508.8|10506|10511.8|10509|10506.8|10502.8|51
1655864000000|2022-06-22 02:13:20|10509.3|10506.5|10507.8|10505|10512|10509.2|10504.8|10502|65
1655864010000|2022-06-22 02:13:30|10507|10504.2|10503.3|10500.5|10511.9|10509|10502.8|10499.8|73
1655864020000|2022-06-22 02:13:40|10502.9|10500.1|10501.8|10499|10504|10501.1|10500.8|10498|42
1655864030000|2022-06-22 02:13:50|10502.2|10499.4|10505.5|10502.7|10510.2|10507.4|10502.2|10499.4|112
1655864040000|2022-06-22 02:14:00|10504.8|10502|10512.8|10510|10512.8|10510|10504.8|10501.8|37
1655864050000|2022-06-22 02:14:10|10512|10509.2|10511.3|10508.5|10516.2|10513.4|10508.8|10505.9|74
1655864060000|2022-06-22 02:14:20|10512.8|10508.8|10514.8|10512|10516.3|10513.5|10511.4|10508.6|34
1655864070000|2022-06-22 02:14:30|10515.3|10512.5|10522.3|10519.5|10523.8|10520.4|10515.3|10512.5|47
1655864080000|2022-06-22 02:14:40|10523.3|10520.5|10525.8|10523|10528|10525.2|10522.9|10520.1|53
1655864090000|2022-06-22 02:14:50|10525.2|10522.4|10527.8|10525|10528.3|10525.5|10524.8|10521.9|40
1655864100000|2022-06-22 02:15:00|10528.2|10525.4|10530.9|10528.1|10534|10531|10526.8|10522.9|89
1655864110000|2022-06-22 02:15:10|10530.8|10528|10524.8|10522|10531.8|10529|10522.8|10520|32
1655864120000|2022-06-22 02:15:20|10528.7|10525.9|10524.8|10522|10528.7|10525.9|10523.8|10521|14
1655864130000|2022-06-22 02:15:30|10524.9|10522.1|10527.8|10525|10528.3|10525.5|10524.9|10521.9|19
1655864140000|2022-06-22 02:15:40|10526.8|10524|10527.8|10525|10529.8|10527|10526.8|10524|21
1655864150000|2022-06-22 02:15:50|10526.6|10523.8|10527.3|10524.5|10527.9|10525|10525.8|10523|11
1655864160000|2022-06-22 02:16:00|10527.4|10524.6|10514.9|10512.1|10527.4|10524.6|10513.4|10510.6|106
1655864170000|2022-06-22 02:16:10|10515.3|10512.5|10519.6|10516.8|10519.6|10516.8|10513.8|10511|26
1655864180000|2022-06-22 02:16:20|10519.8|10517|10517.4|10514.6|10520.3|10517.5|10515.3|10509.8|78
1655864190000|2022-06-22 02:16:30|10517.3|10514.5|10525.3|10522.5|10525.3|10522.5|10517.3|10514.5|20
1655864200000|2022-06-22 02:16:40|10525.7|10522.9|10525.8|10523|10527.9|10525|10524.9|10522.1|9
1655864210000|2022-06-22 02:16:50|10524.8|10522|10525.8|10523|10525.8|10523|10522.8|10520|18
1655864220000|2022-06-22 02:17:00|10525.4|10522.6|10530.8|10528|10532.9|10529.5|10524.8|10522|35
1655864230000|2022-06-22 02:17:10|10531.9|10527.9|10538.7|10535.9|10538.7|10535.9|10531.7|10527.9|42
1655864240000|2022-06-22 02:17:20|10538.8|10536|10542.8|10540|10542.8|10540|10538.3|10535.5|44
1655864250000|2022-06-22 02:17:30|10542|10539.2|10543.8|10541|10545.3|10542.5|10541.8|10539|46
1655864260000|2022-06-22 02:17:40|10543.6|10540.8|10541.8|10539|10543.6|10540.8|10540.8|10537.9|59
1655864270000|2022-06-22 02:17:50|10542.8|10540|10540.9|10536.9|10542.9|10540|10540.4|10536.9|20
1655864280000|2022-06-22 02:18:00|10539.9|10537.1|10542.3|10539.5|10543.3|10540.5|10538.8|10536|76
1655864290000|2022-06-22 02:18:10|10541.9|10539.1|10542.2|10539.4|10542.8|10540|10541.8|10539|13
1655864300000|2022-06-22 02:18:20|10542.3|10539.5|10533.2|10530.4|10542.3|10539.5|10531.8|10529|49
1655864310000|2022-06-22 02:18:30|10533.3|10530.5|10534.3|10531.5|10535.4|10532.6|10533.3|10530.5|12
1655864320000|2022-06-22 02:18:40|10534.7|10531.9|10532.6|10529.8|10534.8|10532|10530.8|10527.8|17
1655864330000|2022-06-22 02:18:50|10533.2|10530.4|10537.8|10535|10539.3|10536.5|10530.8|10527.6|64
1655864340000|2022-06-22 02:19:00|10538.8|10534.8|10538.8|10536|10539|10536|10537.8|10534.8|10
1655864350000|2022-06-22 02:19:10|10538.4|10535.6|10537|10534.2|10538.4|10535.6|10536.8|10533.9|9
1655864360000|2022-06-22 02:19:20|10536.8|10534|10532.3|10529.5|10537.3|10534.5|10532.3|10529.5|25
1655864370000|2022-06-22 02:19:30|10532.8|10530|10532.8|10530|10534.9|10531.5|10531.2|10528.4|24
1655864380000|2022-06-22 02:19:40|10533.3|10530.5|10537.8|10535|10538.8|10536|10533.3|10530.5|10
1655864390000|2022-06-22 02:19:50|10539.1|10536.3|10539.3|10536.5|10542.4|10537.5|10538.6|10534.4|22
1655864400000|2022-06-22 02:20:00|10538.9|10536.1|10542.8|10540|10544|10541|10538.8|10536|30
1655864410000|2022-06-22 02:20:10|10543.3|10540.5|10544.7|10541.9|10546.8|10544|10543.3|10540.5|28
1655864420000|2022-06-22 02:20:20|10544.8|10542|10540.8|10538|10545.2|10542.4|10540.4|10537.6|26
1655864430000|2022-06-22 02:20:30|10542.1|10538.1|10547.8|10545|10548.8|10546|10541.5|10538.1|31
1655864440000|2022-06-22 02:20:40|10548|10545.2|10545.8|10543|10548.4|10545.6|10545.7|10541.9|21
1655864450000|2022-06-22 02:20:50|10544.8|10542|10543.8|10541|10544.8|10542|10543.8|10541|4
1655864460000|2022-06-22 02:21:00|10542.9|10540.1|10545.3|10542.5|10545.8|10543|10541.8|10539|43
1655864470000|2022-06-22 02:21:10|10544.9|10542.1|10542.8|10540|10544.9|10542.1|10542.4|10539.6|13
1655864480000|2022-06-22 02:21:20|10542.7|10539.9|10542.8|10540|10542.9|10540|10541.8|10538.8|7
1655864490000|2022-06-22 02:21:30|10542.9|10540.1|10543.8|10541|10543.9|10541|10542.8|10539.8|1
1655864500000|2022-06-22 02:21:40|10542.8|10540|10547.8|10545|10548.3|10545.5|10542.8|10540|24
1655864510000|2022-06-22 02:21:50|10548|10544|10545.8|10543|10548|10544.8|10545.8|10543|6
1655864520000|2022-06-22 02:22:00|10546.3|10543.5|10546.8|10544|10547.1|10544.3|10545.8|10542.9|10
1655864530000|2022-06-22 02:22:10|10545.9|10543.1|10549.3|10546.5|10549.3|10546.5|10545.8|10543|10
1655864540000|2022-06-22 02:22:20|10548.8|10546|10551.3|10548.5|10554.1|10551.3|10547.3|10544.5|63
1655864550000|2022-06-22 02:22:30|10550.9|10548.1|10549.8|10547|10551.8|10549|10549.8|10547|10
1655864560000|2022-06-22 02:22:40|10550.2|10547.4|10549.9|10547.1|10550.7|10547.9|10549.9|10547.1|7
1655864570000|2022-06-22 02:22:50|10549.8|10547|10551.3|10548.5|10551.3|10548.5|10549.3|10546.5|11
1655864580000|2022-06-22 02:23:00|10550.4|10547.6|10554.8|10552|10555.4|10552|10549.8|10547|45
1655864590000|2022-06-22 02:23:10|10554.7|10551.9|10553.8|10551|10560.8|10558|10553.8|10550.9|65
1655864600000|2022-06-22 02:23:20|10553.9|10551.1|10557.3|10554.5|10557.3|10554.5|10553.9|10551.1|19
1655864610000|2022-06-22 02:23:30|10556.8|10554|10555.9|10553.1|10557.2|10554.4|10555.4|10552.6|13
1655864620000|2022-06-22 02:23:40|10556.8|10554|10558.4|10555.6|10558.9|10556|10555.2|10551.9|29
1655864630000|2022-06-22 02:23:50|10557.9|10555.1|10559.3|10556.5|10560.1|10557.3|10556.8|10553.9|11
1655864640000|2022-06-22 02:24:00|10559.2|10556.4|10560.3|10557.5|10560.3|10557.5|10558.3|10555.5|40
1655864650000|2022-06-22 02:24:10|10560.2|10557.4|10569.3|10566.5|10569.8|10567|10558.9|10556.1|87
1655864660000|2022-06-22 02:24:20|10569.7|10566.9|10567.8|10565|10571.8|10569|10566.8|10564|61
1655864670000|2022-06-22 02:24:30|10565.9|10563.1|10567.8|10565|10567.8|10565|10564.8|10561.8|17
1655864680000|2022-06-22 02:24:40|10568|10564|10570.8|10568|10571|10568.2|10564.9|10562.1|43
1655864690000|2022-06-22 02:24:50|10569.3|10566.5|10567.9|10565.1|10569.3|10566.5|10565.9|10563.1|19
1655864700000|2022-06-22 02:25:00|10567.8|10565|10566.3|10563.5|10567.8|10565|10564.9|10562.1|18
1655864710000|2022-06-22 02:25:10|10565.9|10563.1|10565.9|10563.1|10565.9|10563.1|10564.9|10562.1|14
1655864720000|2022-06-22 02:25:20|10567.8|10565|10571.8|10569|10572.8|10570|10566.3|10563.5|33
1655864730000|2022-06-22 02:25:30|10571.3|10568.5|10573.3|10570.5|10573.8|10571|10570.3|10567.5|16
1655864740000|2022-06-22 02:25:40|10572.9|10570.1|10570.8|10568|10572.9|10570.1|10568.9|10566|13
1655864750000|2022-06-22 02:25:50|10570.3|10567.5|10567.8|10565|10570.3|10567.5|10565.9|10563.1|17
1655864760000|2022-06-22 02:26:00|10569.3|10566.5|10566.8|10564|10569.3|10566.5|10566.8|10564|12
1655864770000|2022-06-22 02:26:10|10565.9|10563.1|10564.8|10562|10566.9|10564|10564.8|10562|22
1655864780000|2022-06-22 02:26:20|10565.3|10562.5|10564.8|10562|10565.9|10563|10564.8|10561.9|31
1655864790000|2022-06-22 02:26:30|10564.4|10561.6|10572.3|10569.5|10572.3|10569.5|10564.3|10561.5|77
1655864800000|2022-06-22 02:26:40|10571.8|10569|10575.3|10572.5|10578.7|10575.9|10571.8|10569|127
1655864810000|2022-06-22 02:26:50|10574.8|10572|10577.2|10574.4|10577.3|10574.5|10573.8|10571|14
1655864820000|2022-06-22 02:27:00|10576.8|10574|10577.8|10575|10578.2|10575.4|10576.8|10574|12
1655864830000|2022-06-22 02:27:10|10577.7|10574.9|10570.8|10568|10577.7|10574.9|10570.8|10567.9|23
1655864840000|2022-06-22 02:27:20|10570.7|10567.9|10570.8|10568|10573.8|10570|10569.8|10566.9|19
1655864850000|2022-06-22 02:27:30|10569.8|10567|10573.9|10569.9|10573.9|10569.9|10569.8|10567|5
1655864860000|2022-06-22 02:27:40|10573.8|10571|10570.8|10568|10573.8|10571|10570.8|10568|4
1655864870000|2022-06-22 02:27:50|10571.3|10568.5|10571.8|10569|10572.3|10569.5|10571.3|10568.5|4
1655864880000|2022-06-22 02:28:00|10570.8|10568|10571.8|10569|10573.8|10571|10570.8|10568|26
1655864890000|2022-06-22 02:28:10|10572.3|10569.5|10574.8|10572|10574.8|10572|10572.3|10569.5|3
1655864900000|2022-06-22 02:28:20|10574.6|10571.8|10571.3|10568.5|10575.5|10571.8|10569.9|10566.9|32
1655864910000|2022-06-22 02:28:30|10570.8|10568|10571.3|10568.5|10571.9|10569|10570.3|10567.5|18
1655864920000|2022-06-22 02:28:40|10570.8|10568|10569.7|10566.9|10572.3|10569.5|10569.7|10566.9|22
1655864930000|2022-06-22 02:28:50|10569.8|10567|10567.8|10565|10570.3|10567.5|10567.3|10564.5|23
1655864940000|2022-06-22 02:29:00|10568.2|10565.4|10568.8|10566|10571.5|10567|10567.3|10563.5|21
1655864950000|2022-06-22 02:29:10|10568.3|10565.5|10560.8|10558|10568.3|10565.5|10558.3|10555.5|58
1655864960000|2022-06-22 02:29:20|10560.4|10557.6|10557.8|10555|10561.8|10559|10555.3|10552.5|45
1655864970000|2022-06-22 02:29:30|10557.3|10554.5|10555.3|10552.5|10557.9|10555|10555.3|10552.5|10
1655864980000|2022-06-22 02:29:40|10554.8|10552|10554.8|10552|10557.8|10555|10554.4|10551.6|51
1655864990000|2022-06-22 02:29:50|10555.3|10552.5|10554.8|10552|10555.3|10552.5|10554.8|10552|10
1655865000000|2022-06-22 02:30:00|10553.9|10551.1|10539.8|10537|10553.9|10551.1|10530.8|10527.8|189
1655865010000|2022-06-22 02:30:10|10540.8|10538|10530.7|10527.9|10542.4|10538.5|10530.7|10527.8|43
1655865020000|2022-06-22 02:30:20|10531.7|10528.9|10527.2|10524.4|10534.6|10531.8|10527.2|10524.4|58
1655865030000|2022-06-22 02:30:30|10527.3|10524.5|10525.3|10522.5|10527.3|10524.5|10523.2|10520.4|47
1655865040000|2022-06-22 02:30:40|10525.2|10522.4|10520.8|10518|10526.2|10523.4|10520.7|10517.9|64
1655865050000|2022-06-22 02:30:50|10520.7|10517.9|10517.3|10514.5|10521.9|10518.9|10517.2|10514.4|71
1655865060000|2022-06-22 02:31:00|10517.2|10514.4|10523.2|10520.4|10525.2|10522.4|10517.2|10514.4|37
1655865070000|2022-06-22 02:31:10|10522.3|10519.5|10523.9|10521.1|10525.9|10522.9|10518.8|10516|23
1655865080000|2022-06-22 02:31:20|10522.9|10520.1|10528|10525.2|10528.9|10526.1|10521.4|10518.6|32
1655865090000|2022-06-22 02:31:30|10527.6|10524.8|10531.9|10529.1|10531.9|10529.1|10527.6|10524.8|27
1655865100000|2022-06-22 02:31:40|10532.3|10529.5|10532.9|10530.1|10534|10531.1|10529.9|10527.1|23
1655865110000|2022-06-22 02:31:50|10533.1|10529.1|10529|10525|10536.4|10533.1|10526.9|10524.1|46
1655865120000|2022-06-22 02:32:00|10528|10525.2|10522.4|10519.6|10529|10526.1|10522.4|10519.6|29
1655865130000|2022-06-22 02:32:10|10523.2|10520.4|10529.1|10526.3|10530|10527.2|10522.4|10519.6|27
1655865140000|2022-06-22 02:32:20|10528.9|10526.1|10529.9|10527.1|10531.8|10529|10528.9|10526.1|7
1655865150000|2022-06-22 02:32:30|10530.1|10526.1|10533.4|10530.6|10533.4|10530.6|10527.9|10525.1|20
1655865160000|2022-06-22 02:32:40|10534.9|10532.1|10534.9|10532.1|10536.9|10534.1|10534.4|10531.6|13
1655865170000|2022-06-22 02:32:50|10535.9|10533.1|10527.9|10525.1|10538.4|10535.6|10527.5|10524.7|54
1655865180000|2022-06-22 02:33:00|10528|10524|10527.7|10524.9|10528.7|10525.9|10523.7|10520.8|53
1655865190000|2022-06-22 02:33:10|10528.7|10525.9|10533.7|10530.9|10537.8|10534|10528.7|10525.8|23
1655865200000|2022-06-22 02:33:20|10533.3|10530.5|10535.7|10532.9|10535.7|10532.9|10530.7|10527.4|22
1655865210000|2022-06-22 02:33:30|10535.8|10531.8|10540.7|10537.9|10540.8|10537.9|10534.8|10531.8|8
1655865220000|2022-06-22 02:33:40|10540.8|10538|10542.7|10539.9|10543.8|10540.9|10540.8|10538|11
1655865230000|2022-06-22 02:33:50|10543.6|10540.8|10535.9|10533.1|10544.2|10541.4|10531.7|10528.8|39
1655865240000|2022-06-22 02:34:00|10536.9|10532.9|10534.7|10531.9|10537|10533.4|10532.9|10529.1|20
1655865250000|2022-06-22 02:34:10|10534.3|10531.5|10541.3|10538.5|10541.3|10538.5|10534.2|10531.4|18
1655865260000|2022-06-22 02:34:20|10541.4|10538.6|10544.2|10541.4|10549.7|10546.9|10538.9|10536.1|62
1655865270000|2022-06-22 02:34:30|10544.6|10541.8|10552.7|10549.9|10553.8|10550.9|10544.6|10541.8|16
1655865280000|2022-06-22 02:34:40|10551.7|10548.9|10540.2|10537.4|10551.7|10548.9|10540.2|10537.4|23
1655865290000|2022-06-22 02:34:50|10540.1|10537.3|10545.7|10542.9|10546.7|10543.9|10538.7|10535.7|16
1655865300000|2022-06-22 02:35:00|10548.2|10545.4|10549|10546.2|10550.7|10547.9|10546.4|10543.6|15
1655865310000|2022-06-22 02:35:10|10549.8|10545.8|10551.8|10549|10553|10550|10547.8|10545|11
1655865320000|2022-06-22 02:35:20|10553.1|10550.3|10555.7|10552.9|10556.7|10553.9|10552.7|10549.8|30
1655865330000|2022-06-22 02:35:30|10556.2|10553.4|10552.7|10549.9|10556.9|10553.9|10552.3|10549.5|16
1655865340000|2022-06-22 02:35:40|10553.6|10550.8|10552.8|10550|10554.9|10551.9|10551.6|10547.8|15
1655865350000|2022-06-22 02:35:50|10552|10549.2|10550.9|10548.1|10553.9|10551|10550|10547.2|17
1655865360000|2022-06-22 02:36:00|10550.5|10547.7|10549.8|10547|10551|10548.2|10549.3|10546.5|12
1655865370000|2022-06-22 02:36:10|10550.2|10547.4|10542.9|10540.1|10551.1|10548.1|10541.4|10538|26
1655865380000|2022-06-22 02:36:20|10541.9|10539.1|10545.9|10543.1|10546.9|10543.5|10540|10535.5|23
1655865390000|2022-06-22 02:36:30|10544.6|10541.8|10537.9|10535.1|10544.9|10542.1|10537.9|10534.6|7
1655865400000|2022-06-22 02:36:40|10539.1|10536.1|10540|10536|10541.9|10538.3|10539.1|10536|6
1655865410000|2022-06-22 02:36:50|10540.6|10537.8|10537.9|10535.1|10541|10538.1|10536.8|10534|10
1655865420000|2022-06-22 02:37:00|10537|10534.2|10535.9|10533.1|10538.9|10536.1|10535.4|10532.6|9
1655865430000|2022-06-22 02:37:10|10536.4|10533.6|10545.9|10543.1|10545.9|10543.1|10535.9|10533.1|42
1655865440000|2022-06-22 02:37:20|10547.4|10544.6|10546.9|10544.1|10548.8|10546|10544.9|10541.9|15
1655865450000|2022-06-22 02:37:30|10546.5|10543.7|10549.4|10546.6|10550.3|10547.5|10546.4|10543.6|16
1655865460000|2022-06-22 02:37:40|10549|10546.2|10553.9|10551.1|10554.5|10551.1|10548.9|10546.1|5
1655865470000|2022-06-22 02:37:50|10553|10550.2|10556|10552|10557|10554.1|10553|10550.2|18
1655865480000|2022-06-22 02:38:00|10555.8|10553|10550.9|10548.1|10555.9|10553.1|10549.9|10547|17
1655865490000|2022-06-22 02:38:10|10549.9|10547.1|10550|10546|10550.1|10547.1|10545.9|10543.1|18
1655865500000|2022-06-22 02:38:20|10549.9|10545.9|10548.9|10546.1|10551.8|10549|10543.9|10541|10
1655865510000|2022-06-22 02:38:30|10550|10546|10548.4|10545.6|10551.4|10548.6|10546.9|10543.1|9
1655865520000|2022-06-22 02:38:40|10549.2|10546.4|10549.9|10547.1|10552|10549.1|10547.9|10545|21
1655865530000|2022-06-22 02:38:50|10550.3|10547.5|10551.9|10549.1|10552|10549.1|10547.9|10545.1|6
1655865540000|2022-06-22 02:39:00|10551|10547|10538.9|10536.1|10551|10547|10538.9|10536.1|18
1655865550000|2022-06-22 02:39:10|10539.4|10536.6|10546|10542|10549|10545.9|10539.4|10536|21
1655865560000|2022-06-22 02:39:20|10545.8|10543|10553.9|10551.1|10553.9|10551.1|10540.9|10538.1|57
1655865570000|2022-06-22 02:39:30|10553|10550.2|10549.9|10547.1|10554|10551.1|10549.9|10547.1|18
1655865580000|2022-06-22 02:39:40|10549.4|10546.6|10548.9|10546.1|10551|10547.1|10542|10539.2|48
1655865590000|2022-06-22 02:39:50|10549.9|10547.1|10546.9|10544.1|10549.9|10547.1|10542.9|10540.1|9
1655865600000|2022-06-22 02:40:00|10547.3|10544.5|10544.4|10541.6|10550.9|10547.1|10544.4|10541.6|7
1655865610000|2022-06-22 02:40:10|10544.8|10542|10546.7|10543.9|10550.3|10547.5|10542.9|10540|26
1655865620000|2022-06-22 02:40:20|10544.8|10542|10547.7|10544.9|10547.9|10544.9|10542.7|10539.8|12
1655865630000|2022-06-22 02:40:30|10546|10543.2|10541.5|10538.7|10546|10543.2|10540.4|10537.6|15
1655865640000|2022-06-22 02:40:40|10542.1|10539.3|10537.6|10534.8|10542.8|10539.9|10537.2|10534.4|14
1655865650000|2022-06-22 02:40:50|10537.7|10534.9|10541.5|10538.7|10541.7|10538.9|10537.7|10534.7|17
1655865660000|2022-06-22 02:41:00|10541.7|10538.9|10538.7|10535.9|10541.8|10538.9|10535.7|10532.9|29
1655865670000|2022-06-22 02:41:10|10537.8|10535|10534.4|10531.6|10538|10535|10534.4|10531.6|20
1655865680000|2022-06-22 02:41:20|10533.5|10530.7|10525.9|10523.1|10533.5|10530.7|10522.4|10519.6|67
1655865690000|2022-06-22 02:41:30|10525.2|10521.2|10520.8|10518|10526.3|10523.5|10519|10516|85
1655865700000|2022-06-22 02:41:40|10521.8|10519|10517.4|10514.6|10522.5|10519.7|10517.4|10514.6|43
1655865710000|2022-06-22 02:41:50|10517.6|10514.8|10520.6|10517.8|10520.6|10517.8|10517.6|10514.7|15
1655865720000|2022-06-22 02:42:00|10519.8|10517|10520.6|10517.8|10520.6|10517.8|10518.2|10515.4|61
1655865730000|2022-06-22 02:42:10|10521.5|10518.7|10523.8|10521|10524.2|10521.4|10520.7|10517.9|17
1655865740000|2022-06-22 02:42:20|10522.7|10519.9|10520.7|10517.9|10522.9|10519.9|10518.7|10515.9|13
1655865750000|2022-06-22 02:42:30|10519|10516.2|10518.6|10515.8|10520.7|10517.9|10518.2|10515.4|53
1655865760000|2022-06-22 02:42:40|10519.1|10516.3|10519.2|10516.4|10521|10518.2|10519.1|10516.3|24
1655865770000|2022-06-22 02:42:50|10518.7|10515.9|10523.2|10520.4|10524.7|10521.9|10518.7|10515.9|21
1655865780000|2022-06-22 02:43:00|10522.2|10519.4|10516.9|10514.1|10522.7|10519.9|10516.1|10512.1|128
1655865790000|2022-06-22 02:43:10|10517.7|10514.9|10510.7|10507.9|10517.7|10514.9|10509.7|10506.8|78
1655865800000|2022-06-22 02:43:20|10510.3|10507.5|10508.6|10505.8|10512.1|10509.3|10508.3|10505.5|28
1655865810000|2022-06-22 02:43:30|10508.7|10505.9|10502.1|10499.3|10509.7|10506.9|10501.7|10498.9|64
1655865820000|2022-06-22 02:43:40|10501.2|10498.4|10505.7|10502.9|10506.8|10503.9|10500.3|10497.5|34
1655865830000|2022-06-22 02:43:50|10506.5|10503.7|10498.7|10495.9|10506.7|10503.9|10498.7|10494.9|36
1655865840000|2022-06-22 02:44:00|10499.2|10496.4|10494.7|10491.9|10499.2|10496.4|10494.7|10491.9|77
1655865850000|2022-06-22 02:44:10|10495.7|10492.9|10476.2|10473.4|10495.7|10492.9|10469.7|10464.3|499
1655865860000|2022-06-22 02:44:20|10476.6|10473.8|10474.8|10472|10477.7|10474.9|10471.8|10469|64
1655865870000|2022-06-22 02:44:30|10474.7|10471.9|10484.7|10481.9|10486.8|10483.9|10474.7|10471|62
1655865880000|2022-06-22 02:44:40|10486.5|10482.5|10477.6|10474.8|10486.5|10483.3|10477.6|10474.7|109
1655865890000|2022-06-22 02:44:50|10477.7|10474.9|10467.7|10464.9|10479.2|10476.4|10467.4|10464.6|196
1655865900000|2022-06-22 02:45:00|10468.7|10464.7|10470.7|10467.9|10472.7|10469.9|10467.3|10464.5|65
1655865910000|2022-06-22 02:45:10|10470.3|10467.5|10471.9|10467.9|10476.7|10473.9|10470.3|10466.9|32
1655865920000|2022-06-22 02:45:20|10471|10467|10476.7|10473.9|10476.7|10473.9|10470.7|10467|12
1655865930000|2022-06-22 02:45:30|10476.3|10473.5|10482.7|10479.9|10483.4|10480.6|10476.3|10473.5|50
1655865940000|2022-06-22 02:45:40|10481.8|10479|10486.8|10482.8|10486.8|10483.9|10481.7|10478.7|31
1655865950000|2022-06-22 02:45:50|10486.6|10483.8|10483.7|10480.9|10487.7|10484.3|10482.3|10479.5|29
1655865960000|2022-06-22 02:46:00|10484.7|10481.9|10482.7|10479.9|10487.7|10484.3|10482.7|10479.3|21
1655865970000|2022-06-22 02:46:10|10483.5|10480.7|10491.7|10488.9|10493.9|10490.9|10483.5|10480.7|78
1655865980000|2022-06-22 02:46:20|10492.5|10489.7|10491.7|10488.9|10492.7|10489.8|10491.2|10488.4|39
1655865990000|2022-06-22 02:46:30|10492.2|10489.4|10494.7|10490.7|10497.5|10494.3|10492.2|10489.4|52
1655866000000|2022-06-22 02:46:40|10494.5|10491.7|10494.6|10490.6|10495.5|10492.7|10492.5|10489.6|9
1655866010000|2022-06-22 02:46:50|10494.4|10491.6|10496.5|10493.7|10497.8|10495|10493.5|10490.6|27
1655866020000|2022-06-22 02:47:00|10493.3|10489.3|10491.7|10488.9|10493.3|10489.9|10488.7|10485.9|75
1655866030000|2022-06-22 02:47:10|10490.8|10488|10490.7|10487.9|10491.7|10488.9|10490.5|10486.7|14
1655866040000|2022-06-22 02:47:20|10490.9|10486.9|10494.2|10491.4|10494.2|10491.4|10489.2|10486.4|24
1655866050000|2022-06-22 02:47:30|10493.7|10490.9|10494.8|10492|10495.7|10492.9|10492.7|10489.8|14
1655866060000|2022-06-22 02:47:40|10495.1|10492.3|10490.6|10487.8|10495.7|10492.9|10490.6|10487.8|15
1655866070000|2022-06-22 02:47:50|10490.2|10487.4|10492.6|10489.8|10492.7|10489.8|10489.2|10486.4|5
1655866080000|2022-06-22 02:48:00|10493|10490.2|10491.2|10488.4|10494.8|10491.4|10489.7|10486.8|31
1655866090000|2022-06-22 02:48:10|10490.5|10487.7|10483.6|10480.8|10494.5|10491.7|10483.2|10480.4|59
1655866100000|2022-06-22 02:48:20|10483.2|10480.4|10478.6|10475.8|10485.4|10482.6|10476.6|10473.7|65
1655866110000|2022-06-22 02:48:30|10479.6|10476.8|10477.6|10474.8|10483.1|10480.3|10477.2|10474.4|18
1655866120000|2022-06-22 02:48:40|10477.2|10474.4|10477.6|10474.8|10479.8|10476.9|10476.7|10473.7|18
1655866130000|2022-06-22 02:48:50|10478.4|10475.6|10476.7|10473.9|10479.8|10476.9|10476.2|10473.3|21
1655866140000|2022-06-22 02:49:00|10477.2|10474.4|10479.6|10476.8|10485.4|10482.6|10477.2|10474.4|28
1655866150000|2022-06-22 02:49:10|10480.4|10477.6|10481.6|10478.8|10481.8|10478.8|10478.5|10475.7|18
1655866160000|2022-06-22 02:49:20|10481.8|10477.8|10480.6|10477.8|10483.1|10480.3|10479.2|10476.4|21
1655866170000|2022-06-22 02:49:30|10482.3|10479.5|10484.5|10481.7|10484.5|10481.7|10479.7|10476.9|16
1655866180000|2022-06-22 02:49:40|10485.8|10483|10481.6|10477.6|10487.4|10484.6|10480.5|10477.6|19
1655866190000|2022-06-22 02:49:50|10481.5|10478.7|10479.5|10476.7|10481.5|10478.7|10478.5|10475.5|12
1655866200000|2022-06-22 02:50:00|10479.1|10476.3|10484.7|10481.9|10487.5|10484.7|10479.1|10476.3|50
1655866210000|2022-06-22 02:50:10|10485.5|10482.7|10489.5|10486.7|10490|10487.2|10484.4|10481.5|18
1655866220000|2022-06-22 02:50:20|10490.5|10486.5|10489.5|10486.7|10490.6|10486.7|10488.5|10485.5|8
1655866230000|2022-06-22 02:50:30|10492|10489.2|10489.6|10485.6|10493.4|10490.6|10488.5|10485.5|15
1655866240000|2022-06-22 02:50:40|10490.4|10486.4|10490.5|10487.7|10491.6|10487.8|10489.5|10486.4|11
1655866250000|2022-06-22 02:50:50|10490.7|10486.7|10487.5|10484.7|10491.7|10488.7|10487.5|10484.7|20
1655866260000|2022-06-22 02:51:00|10486.6|10483.8|10491.5|10488.7|10492.5|10489.7|10486.5|10483.7|22
1655866270000|2022-06-22 02:51:10|10490.2|10487.4|10483.5|10480.7|10490.6|10487.4|10481.5|10478.7|53
1655866280000|2022-06-22 02:51:20|10484.3|10481.5|10491.5|10488.7|10491.6|10488.7|10484.3|10481.5|34
1655866290000|2022-06-22 02:51:30|10492.5|10489.7|10492|10489.2|10492.5|10489.7|10491|10488.2|5
1655866300000|2022-06-22 02:51:40|10492.5|10489.7|10490.5|10487.7|10495.6|10492.6|10490.5|10487.7|18
1655866310000|2022-06-22 02:51:50|10490.1|10487.3|10493.5|10490.7|10495|10492.2|10489.1|10486.3|13
1655866320000|2022-06-22 02:52:00|10493.9|10491.1|10491.5|10488.7|10494|10491.2|10486.2|10482.7|31
1655866330000|2022-06-22 02:52:10|10491.1|10488.3|10487.5|10484.7|10491.1|10488.3|10486.5|10483.7|21
1655866340000|2022-06-22 02:52:20|10487.1|10484.3|10485.5|10482.7|10487.9|10485.1|10484.5|10480.7|29
1655866350000|2022-06-22 02:52:30|10484.5|10481.7|10486.4|10483.6|10487.6|10484.7|10482.5|10479.7|15
1655866360000|2022-06-22 02:52:40|10487.2|10484.4|10491.5|10488.7|10491.8|10489|10485.5|10482.7|11
1655866370000|2022-06-22 02:52:50|10491.3|10488.5|10495.5|10492.7|10495.5|10492.7|10490.5|10487.7|19
1655866380000|2022-06-22 02:53:00|10496.4|10493.6|10496.4|10493.6|10498|10495.2|10495.5|10492.7|7
1655866390000|2022-06-22 02:53:10|10496.5|10493.7|10496.5|10493.7|10499.1|10495.7|10492.5|10489.5|18
1655866400000|2022-06-22 02:53:20|10497.5|10494.7|10500.7|10497.9|10502.8|10500|10496.5|10493.7|51
1655866410000|2022-06-22 02:53:30|10500.5|10497.7|10501.5|10498.7|10503.6|10500.6|10499.3|10496.5|20
1655866420000|2022-06-22 02:53:40|10501.7|10497.7|10503.5|10500.7|10506.4|10503.6|10501.7|10497.7|20
1655866430000|2022-06-22 02:53:50|10503.7|10499.7|10503.5|10500.7|10503.7|10500.7|10501.5|10498.7|18
1655866440000|2022-06-22 02:54:00|10501.5|10498.7|10497.5|10494.7|10501.5|10498.7|10495.5|10492.2|37
1655866450000|2022-06-22 02:54:10|10498|10495.2|10501.4|10498.6|10501.5|10498.6|10493.1|10490.3|15
1655866460000|2022-06-22 02:54:20|10501|10498.2|10503.4|10499.4|10503.4|10499.6|10499.6|10496.8|10
1655866470000|2022-06-22 02:54:30|10503|10499|10496.5|10493.7|10503.6|10500.7|10496.4|10493.6|22
1655866480000|2022-06-22 02:54:40|10497.3|10494.5|10496.5|10493.7|10499|10496.2|10495.5|10492.5|10
1655866490000|2022-06-22 02:54:50|10495.6|10492.8|10495.6|10491.6|10497.5|10494.7|10495.4|10491.6|17
1655866500000|2022-06-22 02:55:00|10496.5|10493.7|10497|10494.2|10498.5|10495.7|10493.6|10490.8|28
1655866510000|2022-06-22 02:55:10|10496.6|10493.8|10493.5|10490.7|10496.6|10493.8|10493.1|10490.3|15
1655866520000|2022-06-22 02:55:20|10493.1|10490.3|10496.5|10493.7|10497.5|10494.7|10489|10486.2|28
1655866530000|2022-06-22 02:55:30|10497.4|10494.6|10497.5|10494.7|10498.7|10495.6|10495.5|10492.6|26
1655866540000|2022-06-22 02:55:40|10499.5|10496.7|10500.5|10497.7|10502.4|10499.6|10496.5|10493.7|20
1655866550000|2022-06-22 02:55:50|10499.6|10496.8|10503.6|10499.6|10504.5|10501.7|10498.3|10495.5|24
1655866560000|2022-06-22 02:56:00|10502.5|10499.7|10499.5|10496.7|10503.5|10499.7|10498.5|10495.7|8
1655866570000|2022-06-22 02:56:10|10498.9|10496.1|10497.5|10494.7|10502.4|10499.6|10496.5|10493.7|21
1655866580000|2022-06-22 02:56:20|10496.9|10494.1|10499.5|10496.7|10500.5|10497.7|10494.5|10491.6|44
1655866590000|2022-06-22 02:56:30|10499|10496.2|10497.5|10494.7|10500.5|10497.7|10495.5|10492.7|11
1655866600000|2022-06-22 02:56:40|10497|10494.2|10498.5|10495.7|10499.5|10496.7|10497|10494.2|4
1655866610000|2022-06-22 02:56:50|10497.6|10494.8|10494.5|10491.7|10497.6|10494.8|10493|10490.2|18
1655866620000|2022-06-22 02:57:00|10494.9|10492.1|10498.5|10495.7|10499.5|10495.8|10494.4|10491.1|22
1655866630000|2022-06-22 02:57:10|10498.4|10495.6|10499|10496.2|10501|10498.2|10498|10495.2|10
1655866640000|2022-06-22 02:57:20|10498.5|10495.7|10499.5|10496.7|10501|10498.2|10496|10493.2|19
1655866650000|2022-06-22 02:57:30|10498.6|10495.8|10496.5|10493.7|10499.6|10496.7|10496.5|10493.6|11
1655866660000|2022-06-22 02:57:40|10497.5|10494.7|10496.5|10493.7|10498.3|10494.9|10495.5|10492.6|20
1655866670000|2022-06-22 02:57:50|10499.4|10496.6|10501.5|10498.7|10503.5|10500.7|10499.4|10496.6|43
1655866680000|2022-06-22 02:58:00|10500.5|10497.7|10493.5|10490.7|10501.5|10498.7|10493.5|10490.7|17
1655866690000|2022-06-22 02:58:10|10495.5|10492.7|10496.6|10492.6|10497.6|10494.7|10493.5|10490.7|25
1655866700000|2022-06-22 02:58:20|10495.5|10492.7|10500.5|10497.7|10500.9|10498.1|10493.5|10490.6|44
1655866710000|2022-06-22 02:58:30|10501|10498.2|10495.5|10492.7|10501.5|10498.7|10495.5|10492.7|18
1655866720000|2022-06-22 02:58:40|10497.2|10494.4|10504.5|10501.7|10504.5|10501.7|10497.2|10494.4|25
1655866730000|2022-06-22 02:58:50|10503.5|10500.7|10505|10502.2|10505|10502.2|10501.5|10498.1|10
1655866740000|2022-06-22 02:59:00|10505.4|10502.6|10504.5|10501.7|10505.5|10502.6|10504|10501.2|9
1655866750000|2022-06-22 02:59:10|10505.5|10501.5|10510|10507.2|10511|10508.2|10504.4|10501.5|41
1655866760000|2022-06-22 02:59:20|10509|10506.2|10508.5|10505.7|10509.5|10506.7|10507.5|10504.7|11
1655866770000|2022-06-22 02:59:30|10508|10505.2|10507|10504.2|10510.5|10507.7|10507|10504.2|17
1655866780000|2022-06-22 02:59:40|10508|10505.2|10510.5|10507.7|10511|10508.2|10507.5|10504.7|12
1655866790000|2022-06-22 02:59:50|10510|10507.2|10510.4|10507.6|10514.5|10511.7|10509.4|10506.5|62
1655866800000|2022-06-22 03:00:00|10511.3|10508.5|10513.5|10510.7|10513.9|10511.1|10510.4|10507.6|40
1655866810000|2022-06-22 03:00:10|10513.4|10510.6|10516.4|10513.6|10519.8|10517|10513.4|10510.6|65
1655866820000|2022-06-22 03:00:20|10517.5|10513.5|10517.4|10514.6|10518.5|10515.1|10514.9|10511.6|17
1655866830000|2022-06-22 03:00:30|10518.3|10515.5|10515.4|10512.6|10518.6|10515.6|10515.4|10512.6|7
1655866840000|2022-06-22 03:00:40|10516.3|10513.5|10522.4|10519.6|10522.4|10519.6|10516.3|10513.5|35
1655866850000|2022-06-22 03:00:50|10523.2|10520.4|10519.4|10516.6|10525.5|10521.7|10519.4|10515.5|24
1655866860000|2022-06-22 03:01:00|10518.4|10515.6|10514.6|10511.8|10518.6|10515.6|10512.9|10510.1|24
1655866870000|2022-06-22 03:01:10|10514.4|10511.6|10511.4|10508.6|10514.6|10511.6|10511.4|10508.6|6
1655866880000|2022-06-22 03:01:20|10511.9|10509.1|10512.6|10508.6|10513.5|10509.6|10508.5|10505.6|30
1655866890000|2022-06-22 03:01:30|10512.5|10508.5|10511.5|10507.5|10512.5|10509.6|10507.4|10504.6|12
1655866900000|2022-06-22 03:01:40|10511.4|10508.6|10506.4|10503.6|10511.4|10508.6|10506.1|10503.3|22
1655866910000|2022-06-22 03:01:50|10506.5|10503.7|10507.4|10504.6|10510.5|10506.7|10506.5|10503.5|5
1655866920000|2022-06-22 03:02:00|10507.5|10504.7|10510.4|10507.6|10516.5|10512.6|10507.4|10504.5|34
1655866930000|2022-06-22 03:02:10|10511.5|10507.5|10508.4|10505.6|10511.5|10508.6|10508.4|10505.6|3
1655866940000|2022-06-22 03:02:20|10507.6|10504.8|10509.4|10506.6|10509.4|10506.6|10505.4|10502.6|25
1655866950000|2022-06-22 03:02:30|10510.3|10507.5|10506.4|10503.6|10511.5|10507.6|10506.4|10502.5|5
1655866960000|2022-06-22 03:02:40|10508.3|10504.3|10507.5|10503.5|10509.5|10506.6|10506.4|10503.5|15
1655866970000|2022-06-22 03:02:50|10506.4|10503.6|10508.4|10505.6|10508.4|10505.6|10506.4|10503.5|6
1655866980000|2022-06-22 03:03:00|10507.6|10504.8|10510.4|10507.6|10512.9|10510.1|10506.4|10503.6|24
1655866990000|2022-06-22 03:03:10|10510.6|10506.6|10514.4|10511.6|10514.5|10511.6|10510|10506.6|9
1655867000000|2022-06-22 03:03:20|10513.6|10510.8|10513.5|10509.5|10515.4|10512.6|10511.4|10508.6|9
1655867010000|2022-06-22 03:03:30|10513.4|10510.6|10506.4|10503.6|10514|10510.6|10506.4|10503.5|20
1655867020000|2022-06-22 03:03:40|10507|10504.2|10511.4|10508.6|10511.4|10508.6|10507|10504.2|7
1655867030000|2022-06-22 03:03:50|10511.5|10507.5|10510.4|10507.6|10511.5|10508.1|10510.4|10507.5|1
1655867040000|2022-06-22 03:04:00|10510.9|10508.1|10510|10507.2|10513.4|10510.6|10510|10507.2|9
1655867050000|2022-06-22 03:04:10|10509.9|10507.1|10504.4|10501.6|10510.5|10507.1|10503.4|10500.5|18
1655867060000|2022-06-22 03:04:20|10504.8|10502|10507.3|10504.5|10507.4|10504.5|10501.9|10499.1|26
1655867070000|2022-06-22 03:04:30|10507.4|10503.4|10505.5|10501.5|10507.5|10504.6|10504.4|10500.5|9
1655867080000|2022-06-22 03:04:40|10504.5|10501.7|10503.4|10500.6|10504.6|10501.7|10502.4|10499.5|2
1655867090000|2022-06-22 03:04:50|10503.6|10499.6|10500.5|10496.5|10503.6|10500.6|10497.5|10494.5|24
1655867100000|2022-06-22 03:05:00|10499.4|10496.6|10503.4|10500.6|10503.9|10501.1|10499.4|10496.6|12
1655867110000|2022-06-22 03:05:10|10502.6|10499.8|10503.4|10500.6|10503.5|10500.6|10501.9|10499.1|7
1655867120000|2022-06-22 03:05:20|10503.5|10499.5|10507.1|10504.3|10507.1|10504.3|10501.4|10498.6|11
1655867130000|2022-06-22 03:05:30|10507.4|10504.6|10509.4|10506.6|10509.4|10506.6|10502.9|10500.1|11
1655867140000|2022-06-22 03:05:40|10510.4|10507.6|10509.4|10506.6|10511.4|10508.6|10508.4|10505.6|4
1655867150000|2022-06-22 03:05:50|10508.4|10505.6|10508.6|10504.6|10508.6|10505.6|10506.9|10504.1|6
1655867160000|2022-06-22 03:06:00|10508.5|10504.5|10509.4|10505.4|10510.4|10507.6|10504.9|10502.1|11
1655867170000|2022-06-22 03:06:10|10509.3|10506.5|10503.5|10500.7|10509.4|10506.6|10503.5|10500.7|16
1655867180000|2022-06-22 03:06:20|10502.4|10499.6|10505.4|10502.6|10506.5|10502.7|10502.4|10499.6|11
1655867190000|2022-06-22 03:06:30|10506.3|10503.5|10510.4|10507.6|10510.6|10507.6|10506.3|10503.4|7
1655867200000|2022-06-22 03:06:40|10510|10507.2|10507.4|10504.6|10510|10507.2|10506.4|10503.4|4
1655867210000|2022-06-22 03:06:50|10505.7|10502.9|10508.4|10505.6|10508.6|10505.6|10505.4|10502.4|15
1655867220000|2022-06-22 03:07:00|10507.8|10505|10506.4|10503.6|10507.8|10505|10506|10503.2|3
1655867230000|2022-06-22 03:07:10|10506|10503.2|10507.3|10504.5|10508.3|10505.5|10505.9|10503.1|10
1655867240000|2022-06-22 03:07:20|10508.3|10505.5|10507.5|10503.5|10512.5|10509.6|10506.4|10503.5|47
1655867250000|2022-06-22 03:07:30|10506.4|10503.6|10508.4|10505.6|10508.4|10505.6|10506.4|10503.6|4
1655867260000|2022-06-22 03:07:40|10508.9|10506.1|10508.4|10505.6|10509.4|10506.6|10507.9|10505.1|16
1655867270000|2022-06-22 03:07:50|10509.4|10505.4|10509.4|10506.6|10509.5|10506.6|10507.4|10504.6|10
1655867280000|2022-06-22 03:08:00|10508.6|10505.8|10505.4|10502.6|10508.8|10506|10505.4|10502.4|22
1655867290000|2022-06-22 03:08:10|10504.4|10501.6|10508.4|10505.6|10509.3|10505.6|10504.4|10501.6|15
1655867300000|2022-06-22 03:08:20|10509.7|10506.9|10515.4|10512.6|10515.4|10512.6|10509.7|10506.9|33
1655867310000|2022-06-22 03:08:30|10513.7|10510.9|10512.5|10508.5|10513.7|10510.9|10511.4|10508.5|8
1655867320000|2022-06-22 03:08:40|10511.5|10508.7|10509.4|10506.6|10511.5|10508.7|10508.4|10504.5|5
1655867330000|2022-06-22 03:08:50|10510.2|10507.4|10506.5|10503.7|10511.5|10508.6|10505.6|10502.8|13
1655867340000|2022-06-22 03:09:00|10505.5|10502.7|10506.5|10503.7|10508.6|10505.6|10502.5|10499.5|24
1655867350000|2022-06-22 03:09:10|10507.5|10503.5|10506.6|10502.6|10508.6|10505.7|10505.6|10502.5|5
1655867360000|2022-06-22 03:09:20|10507.4|10503.4|10505.5|10502.7|10507.6|10503.6|10505|10502.2|8
1655867370000|2022-06-22 03:09:30|10505.7|10501.7|10503.5|10500.7|10505.7|10502.7|10503.5|10500.7|2
1655867380000|2022-06-22 03:09:40|10503.9|10501.1|10509.6|10506.8|10510.5|10507.7|10503.9|10501.1|9
1655867390000|2022-06-22 03:09:50|10509.5|10506.7|10508.5|10505.7|10512.4|10508.4|10508.1|10505.3|18
1655867400000|2022-06-22 03:10:00|10510.3|10506.3|10508.5|10505.7|10510.3|10506.7|10508|10505.2|4
1655867410000|2022-06-22 03:10:10|10509.5|10505.5|10515.5|10511.5|10515.5|10511.5|10508.5|10504.7|9
1655867420000|2022-06-22 03:10:20|10514.5|10511.7|10512.5|10509.7|10514.5|10511.7|10509.8|10507|8
1655867430000|2022-06-22 03:10:30|10512.9|10510.1|10512.6|10509.8|10515.5|10512.7|10512.6|10509.6|18
1655867440000|2022-06-22 03:10:40|10511.7|10508.9|10516|10513.2|10516|10513.2|10511|10508.2|11
1655867450000|2022-06-22 03:10:50|10516.5|10513.7|10515.1|10512.3|10516.6|10513.7|10514.5|10511.6|11
1655867460000|2022-06-22 03:11:00|10514.6|10511.8|10516.5|10513.7|10516.6|10513.7|10513.6|10510.7|36
1655867470000|2022-06-22 03:11:10|10519.5|10516.7|10522.5|10519.7|10522.6|10519.7|10516.5|10513.6|65
1655867480000|2022-06-22 03:11:20|10523.3|10520.5|10521.6|10518.8|10525.9|10523.1|10521.5|10518.5|37
1655867490000|2022-06-22 03:11:30|10522.6|10518.6|10521.5|10518.7|10522.7|10519.8|10520.6|10517.7|7
1655867500000|2022-06-22 03:11:40|10521.6|10517.6|10523.6|10519.6|10523.6|10520.2|10520.5|10517.6|7
1655867510000|2022-06-22 03:11:50|10522.5|10519.7|10521.6|10518.8|10523.5|10520.1|10521.2|10517.7|12
1655867520000|2022-06-22 03:12:00|10522.6|10518.6|10517.6|10514.8|10522.7|10518.8|10517.3|10514.5|46
1655867530000|2022-06-22 03:12:10|10517.2|10514.4|10519.7|10515.7|10523.4|10520.6|10516.6|10513.8|38
1655867540000|2022-06-22 03:12:20|10519.5|10516.7|10520.1|10517.3|10520.6|10517.8|10518.1|10515.3|15
1655867550000|2022-06-22 03:12:30|10520.6|10517.8|10520.6|10517.8|10520.6|10517.8|10519.5|10516.7|8
1655867560000|2022-06-22 03:12:40|10521.8|10519|10520.6|10517.8|10522.1|10519.3|10520.6|10517.6|8
1655867570000|2022-06-22 03:12:50|10521|10518.2|10521.5|10518.7|10521.6|10518.7|10520.1|10517.3|8
1655867580000|2022-06-22 03:13:00|10521.9|10519.1|10522.5|10519.7|10524.7|10521.7|10521.9|10519.1|17
1655867590000|2022-06-22 03:13:10|10523.5|10520.7|10526|10523.2|10526|10523.2|10523.5|10520.7|34
1655867600000|2022-06-22 03:13:20|10525.5|10522.7|10523.5|10520.7|10525.5|10522.7|10523.5|10520.7|5
1655867610000|2022-06-22 03:13:30|10524|10521.2|10525.6|10521.6|10526|10523.2|10519.5|10516.6|33
1655867620000|2022-06-22 03:13:40|10524.6|10521.8|10525.5|10522.7|10526|10523.2|10523.1|10520.3|72
1655867630000|2022-06-22 03:13:50|10525.1|10522.3|10523.6|10520.8|10525.5|10522.7|10523.6|10520.8|9
1655867640000|2022-06-22 03:14:00|10523.5|10520.7|10522.5|10519.7|10523.5|10520.7|10521.5|10518.7|21
1655867650000|2022-06-22 03:14:10|10522.1|10519.3|10523.5|10520.7|10523.5|10520.7|10522|10519.2|5
1655867660000|2022-06-22 03:14:20|10522.5|10519.7|10524.5|10521.7|10524.5|10521.7|10522.5|10518.6|10
1655867670000|2022-06-22 03:14:30|10524.6|10521.8|10521.5|10518.7|10525.6|10522.2|10521.5|10518.6|14
1655867680000|2022-06-22 03:14:40|10522.4|10519.6|10524.5|10521.7|10525|10522.2|10522.4|10518.6|20
1655867690000|2022-06-22 03:14:50|10524|10521.2|10525|10522.2|10525.5|10522.7|10521.6|10518.6|28
1655867700000|2022-06-22 03:15:00|10525.9|10523.1|10529.5|10526.7|10530|10527.2|10525.9|10523.1|30
1655867710000|2022-06-22 03:15:10|10529|10526.2|10533.5|10530.7|10534.8|10532|10529|10526.2|37
1655867720000|2022-06-22 03:15:20|10534.5|10531.7|10542.6|10539.8|10544|10541.2|10533.5|10530.7|121
1655867730000|2022-06-22 03:15:30|10542.5|10539.7|10539.5|10536.7|10543.6|10540.7|10539|10536.2|63
1655867740000|2022-06-22 03:15:40|10541.6|10538.8|10540.6|10537.8|10541.6|10538.8|10540.1|10536.8|67
1655867750000|2022-06-22 03:15:50|10540.8|10536.8|10540|10537.2|10540.8|10537.8|10538.7|10535.9|38
1655867760000|2022-06-22 03:16:00|10539.6|10536.8|10537.5|10534.7|10540.5|10537.7|10535.5|10532.7|45
1655867770000|2022-06-22 03:16:10|10537.7|10533.7|10534.5|10531.7|10538.6|10535.7|10534.5|10531.7|21
1655867780000|2022-06-22 03:16:20|10534.1|10531.3|10533.6|10530.8|10534.7|10531.7|10531.3|10528.5|22
1655867790000|2022-06-22 03:16:30|10533.5|10530.7|10535.5|10532.7|10537.6|10534.7|10533.5|10530.7|16
1655867800000|2022-06-22 03:16:40|10535|10532.2|10534.5|10531.7|10535.5|10532.7|10533.5|10530.7|4
1655867810000|2022-06-22 03:16:50|10533.7|10530.9|10534.5|10531.7|10534.5|10531.7|10533.5|10530.7|0
1655867820000|2022-06-22 03:17:00|10534.7|10530.7|10535|10532.2|10535.8|10533|10532.7|10529.7|7
1655867830000|2022-06-22 03:17:10|10534.9|10532.1|10534.5|10531.7|10536.7|10533.7|10533.5|10529.6|14
1655867840000|2022-06-22 03:17:20|10534.6|10530.6|10535.5|10532.7|10536|10533.2|10532.5|10529.5|5
1655867850000|2022-06-22 03:17:30|10535.4|10532.6|10535.6|10532.8|10537.6|10534.7|10535.4|10532.6|24
1655867860000|2022-06-22 03:17:40|10535.5|10532.7|10533.5|10530.7|10536.6|10533.7|10533.5|10530.7|3
1655867870000|2022-06-22 03:17:50|10532.5|10529.7|10533.6|10529.6|10533.6|10530.7|10532.5|10529.5|6
1655867880000|2022-06-22 03:18:00|10533.7|10529.7|10534.5|10531.7|10534.5|10531.7|10532.5|10529.5|4
1655867890000|2022-06-22 03:18:10|10535.5|10531.5|10537.5|10534.7|10537.6|10534.7|10534.5|10531.5|10
1655867900000|2022-06-22 03:18:20|10537.9|10535.1|10537.5|10534.7|10538|10535.2|10537.5|10534.7|8
1655867910000|2022-06-22 03:18:30|10537.1|10534.3|10540.5|10537.7|10540.6|10537.7|10537|10534.2|17
1655867920000|2022-06-22 03:18:40|10540.9|10538.1|10541.5|10538.7|10541.7|10538.7|10540.1|10536.6|10
1655867930000|2022-06-22 03:18:50|10541|10538.2|10539.5|10536.7|10541|10538.2|10538.5|10535.6|14
1655867940000|2022-06-22 03:19:00|10540.4|10537.6|10539.5|10536.7|10542.6|10538.7|10537.5|10533.4|27
1655867950000|2022-06-22 03:19:10|10539.7|10535.7|10537.5|10534.7|10539.7|10536.1|10537.5|10534.6|6
1655867960000|2022-06-22 03:19:20|10536.5|10533.7|10535.5|10532.7|10536.5|10533.7|10535.5|10532.7|7
1655867970000|2022-06-22 03:19:30|10536.4|10533.6|10537.5|10534.7|10537.9|10535.1|10536.4|10532.6|11
1655867980000|2022-06-22 03:19:40|10537.9|10535.1|10536.5|10533.7|10538|10535.2|10536.5|10533.7|3
1655867990000|2022-06-22 03:19:50|10536.1|10533.3|10535.5|10532.7|10536.1|10533.3|10534.5|10531.1|10
1655868000000|2022-06-22 03:20:00|10535|10532.2|10534.5|10531.7|10535.5|10532.7|10534|10531.2|6
1655868010000|2022-06-22 03:20:10|10534.6|10531.8|10535.5|10532.7|10536.7|10533.7|10534.5|10531.7|9
1655868020000|2022-06-22 03:20:20|10536.5|10533.7|10535.5|10532.7|10536.6|10533.7|10534.5|10531.6|7
1655868030000|2022-06-22 03:20:30|10536.5|10533.7|10537.5|10534.7|10537.5|10534.7|10536.5|10533.5|1
1655868040000|2022-06-22 03:20:40|10536.5|10533.7|10535.5|10532.7|10536.9|10534.1|10534.6|10531.7|1
1655868050000|2022-06-22 03:20:50|10535|10532.2|10534.9|10532.1|10536|10533.2|10534.4|10531.6|11
1655868060000|2022-06-22 03:21:00|10535|10532.2|10534.5|10531.7|10535|10532.2|10534.1|10531.3|5
1655868070000|2022-06-22 03:21:10|10534.9|10532.1|10536|10533.2|10538|10535.2|10534.9|10532.1|38
1655868080000|2022-06-22 03:21:20|10536.8|10534|10536.5|10533.7|10537|10534.2|10534.5|10531.7|11
1655868090000|2022-06-22 03:21:30|10535.7|10532.9|10534.5|10531.7|10536.5|10533.7|10534.5|10531.7|8
1655868100000|2022-06-22 03:21:40|10533.6|10530.8|10529.5|10526.7|10533.6|10530.8|10528.1|10525.3|51
1655868110000|2022-06-22 03:21:50|10529.1|10526.3|10525.6|10522.8|10530|10527.2|10525.6|10522.8|22
1655868120000|2022-06-22 03:22:00|10525.5|10522.7|10526|10523.2|10526|10523.2|10521.6|10518.8|54
1655868130000|2022-06-22 03:22:10|10527.3|10524.5|10527.5|10524.7|10530.6|10527.7|10526.7|10523.9|14
1655868140000|2022-06-22 03:22:20|10527|10524.2|10528.5|10525.7|10530.6|10526.8|10526.5|10523.7|6
1655868150000|2022-06-22 03:22:30|10529.5|10525.5|10528.6|10524.6|10529.6|10525.7|10527.1|10524.3|4
1655868160000|2022-06-22 03:22:40|10528.4|10525.6|10531.5|10528.7|10532.6|10529.7|10528.4|10525.6|17
1655868170000|2022-06-22 03:22:50|10531|10528.2|10532.5|10529.7|10532.7|10529.7|10531|10528.2|0
1655868180000|2022-06-22 03:23:00|10532|10529.2|10524.5|10521.7|10533.4|10530.6|10524.5|10521.7|26
1655868190000|2022-06-22 03:23:10|10523.7|10520.9|10526.5|10523.7|10529.5|10525.7|10523.6|10520.8|9
1655868200000|2022-06-22 03:23:20|10526.1|10523.3|10527.5|10524.7|10528.6|10525.2|10525|10522.2|16
1655868210000|2022-06-22 03:23:30|10527.7|10523.7|10528.4|10525.6|10528.5|10525.6|10524.5|10521.7|6
1655868220000|2022-06-22 03:23:40|10528.5|10525.7|10533.4|10530.6|10533.4|10530.6|10527.5|10524.7|7
1655868230000|2022-06-22 03:23:50|10534|10531.2|10535.5|10532.7|10535.5|10532.7|10532|10529.2|21
1655868240000|2022-06-22 03:24:00|10535|10532.2|10537.5|10534.7|10537.5|10534.7|10534.1|10531.3|16
1655868250000|2022-06-22 03:24:10|10537.1|10534.3|10539.4|10536.6|10539.8|10537|10534.6|10531.8|16
1655868260000|2022-06-22 03:24:20|10540.4|10536.4|10539|10536.2|10540.4|10537.6|10538.5|10535.5|12
1655868270000|2022-06-22 03:24:30|10538.5|10535.7|10538.5|10535.7|10540.7|10537.9|10537.6|10534.7|23
1655868280000|2022-06-22 03:24:40|10538|10535.2|10536.6|10532.6|10538.6|10535.7|10536.5|10532.6|9
1655868290000|2022-06-22 03:24:50|10536.5|10532.5|10538|10535.2|10538|10535.2|10536.5|10532.5|0
1655868300000|2022-06-22 03:25:00|10537.7|10533.7|10534.5|10531.7|10537.7|10533.8|10531.5|10528.6|29
1655868310000|2022-06-22 03:25:10|10533.7|10530.9|10531.4|10528.6|10533.7|10530.9|10530.1|10526.7|9
1655868320000|2022-06-22 03:25:20|10532.4|10529.6|10532.5|10529.7|10533.5|10530.6|10531.5|10528.5|5
1655868330000|2022-06-22 03:25:30|10532.7|10528.7|10530.5|10527.7|10533.6|10530.1|10530.5|10527.5|18
1655868340000|2022-06-22 03:25:40|10529.5|10526.7|10530.5|10527.7|10532.7|10529.9|10528.7|10525.9|38
1655868350000|2022-06-22 03:25:50|10531.5|10528.7|10530.7|10526.7|10532.6|10528.7|10528.5|10525.6|9
1655868360000|2022-06-22 03:26:00|10530.6|10526.6|10531.5|10528.7|10533|10530.2|10530|10526.6|7
1655868370000|2022-06-22 03:26:10|10531.9|10529.1|10533.5|10530.7|10534.5|10531.1|10531.5|10528.7|3
1655868380000|2022-06-22 03:26:20|10532.5|10529.7|10531.6|10528.8|10533.6|10530.7|10531.1|10528.3|9
1655868390000|2022-06-22 03:26:30|10531.5|10528.7|10529.5|10526.7|10531.7|10528.7|10528.5|10525.5|6
1655868400000|2022-06-22 03:26:40|10530.1|10527.3|10532.6|10529.8|10533.7|10530.7|10530.1|10527.3|4
1655868410000|2022-06-22 03:26:50|10532.5|10529.7|10531.5|10528.7|10532.6|10529.7|10529.5|10526.7|9
1655868420000|2022-06-22 03:27:00|10529.5|10526.7|10526.5|10523.7|10531.5|10528.7|10526.5|10523.7|18
1655868430000|2022-06-22 03:27:10|10527.5|10523.5|10528.5|10525.7|10528.6|10525.7|10527.5|10523.5|3
1655868440000|2022-06-22 03:27:20|10528.1|10525.3|10525.5|10522.7|10528.5|10525.7|10525|10522.2|12
1655868450000|2022-06-22 03:27:30|10525|10522.2|10524.5|10521.7|10527.7|10524.7|10524.5|10521.7|15
1655868460000|2022-06-22 03:27:40|10524.1|10521.3|10522.5|10519.7|10525.5|10522.7|10522.5|10519.7|11
1655868470000|2022-06-22 03:27:50|10522.7|10518.7|10522.5|10519.7|10522.9|10520.1|10520.5|10517.6|33
1655868480000|2022-06-22 03:28:00|10522.9|10520.1|10522.5|10519.7|10523|10520.2|10521.5|10518.6|5
1655868490000|2022-06-22 03:28:10|10521.6|10518.8|10521.7|10517.7|10523.5|10520.7|10520|10517.2|32
1655868500000|2022-06-22 03:28:20|10521.6|10518.8|10527.5|10524.7|10529.4|10526.6|10521.6|10518.8|42
1655868510000|2022-06-22 03:28:30|10528.4|10525.6|10527|10524.2|10529.5|10526.7|10526.9|10524.1|9
1655868520000|2022-06-22 03:28:40|10527.4|10524.6|10523.5|10520.7|10527.9|10525.1|10523.5|10520.6|5
1655868530000|2022-06-22 03:28:50|10523.6|10520.8|10526.6|10522.6|10526.6|10523.7|10523.6|10520.8|4
1655868540000|2022-06-22 03:29:00|10526.4|10523.6|10525.5|10522.7|10526.6|10523.7|10523.5|10520.6|13
1655868550000|2022-06-22 03:29:10|10525.1|10522.3|10525.5|10521.5|10525.6|10522.7|10524.5|10521.5|8
1655868560000|2022-06-22 03:29:20|10524.5|10521.7|10526.5|10523.7|10527.5|10523.7|10522.5|10519.6|13
1655868570000|2022-06-22 03:29:30|10526.7|10522.7|10525.5|10522.7|10526.7|10523.7|10524.4|10521.6|4
1655868580000|2022-06-22 03:29:40|10524.6|10521.8|10522.5|10519.7|10525.7|10522.9|10522|10519.2|12
1655868590000|2022-06-22 03:29:50|10523.1|10520.3|10524.5|10521.7|10525.5|10521.7|10522.5|10519.7|6
1655868600000|2022-06-22 03:30:00|10525|10522.2|10528.2|10525.4|10528.2|10525.4|10525|10522.2|28
1655868610000|2022-06-22 03:30:10|10527.6|10524.8|10526.5|10523.7|10528.6|10524.8|10526.5|10523.5|3
1655868620000|2022-06-22 03:30:20|10526.6|10522.6|10526.5|10522.5|10526.6|10522.7|10525.5|10522.5|2
1655868630000|2022-06-22 03:30:30|10526.6|10522.6|10529.4|10526.6|10529.4|10526.6|10525.5|10522.6|4
1655868640000|2022-06-22 03:30:40|10528.5|10525.7|10528.5|10525.7|10528.5|10525.7|10528.5|10525.7|1
1655868650000|2022-06-22 03:30:50|10528.6|10524.6|10529|10526.2|10529.4|10526.6|10527.5|10524.6|6
1655868660000|2022-06-22 03:31:00|10528.5|10525.7|10527.6|10523.6|10528.6|10525.7|10526.5|10523.5|8
1655868670000|2022-06-22 03:31:10|10527.5|10524.7|10529|10526.2|10529.5|10526.6|10527.5|10524.7|2
1655868680000|2022-06-22 03:31:20|10528.5|10525.7|10527.5|10524.7|10528.6|10525.7|10527.5|10524.6|5
1655868690000|2022-06-22 03:31:30|10528.6|10524.6|10526|10523.2|10528.6|10524.7|10526|10523.2|4
1655868700000|2022-06-22 03:31:40|10526.6|10522.6|10525.5|10522.7|10527.5|10523.7|10525.5|10522.6|5
1655868710000|2022-06-22 03:31:50|10526.5|10523.7|10527|10524.2|10527|10524.2|10526.5|10523.7|0
1655868720000|2022-06-22 03:32:00|10526.5|10523.7|10526.5|10523.7|10526.5|10523.7|10526.5|10523.7|2
1655868730000|2022-06-22 03:32:10|10527.5|10523.5|10526.5|10523.7|10527.6|10523.7|10526.5|10523.5|2
1655868740000|2022-06-22 03:32:20|10527.6|10523.6|10526.5|10523.7|10527.6|10523.7|10526.5|10523.6|4
1655868750000|2022-06-22 03:32:30|10526|10523.2|10526.5|10523.7|10526.5|10523.7|10526|10523.2|3
1655868760000|2022-06-22 03:32:40|||||||||2
1655868770000|2022-06-22 03:32:50|10525.5|10522.7|10526|10523.2|10526.5|10523.7|10525.5|10522.7|2
1655868780000|2022-06-22 03:33:00|10526.5|10523.7|10528|10525.2|10528.8|10526|10526|10523.2|15
1655868790000|2022-06-22 03:33:10|10527.5|10524.7|10527|10524.2|10527.5|10524.7|10527|10524.2|1
1655868810000|2022-06-22 03:33:30|10526.5|10523.7|10528.6|10524.6|10528.6|10524.6|10526.5|10523.7|3
1655868820000|2022-06-22 03:33:40|10528.4|10525.6|10528.5|10525.7|10528.5|10525.7|10528.4|10525.6|1
1655868830000|2022-06-22 03:33:50|10527.9|10525.1|10527.5|10524.7|10528.5|10525.7|10527.5|10524.5|2
1655868840000|2022-06-22 03:34:00|10527.9|10525.1|10527.5|10524.7|10528.5|10525.7|10527.5|10524.7|2
1655868850000|2022-06-22 03:34:10|10528.3|10525.5|10530|10527.2|10530|10527.2|10528.3|10525.5|5
1655868860000|2022-06-22 03:34:20|10529.9|10527.1|10531.4|10528.6|10531.4|10528.6|10529.9|10527.1|8
1655868870000|2022-06-22 03:34:30|10531|10528.2|10529.5|10525.5|10531|10528.2|10528|10525.2|10
1655868880000|2022-06-22 03:34:40|10529.8|10527|10529.5|10525.5|10529.8|10527|10529.4|10525.5|1
1655868890000|2022-06-22 03:34:50|10528.7|10524.7|10528.4|10525.6|10529.5|10526.6|10528.4|10524.7|2
1655868900000|2022-06-22 03:35:00|10528.9|10526.1|10532.4|10529.6|10532.4|10529.6|10528.4|10525.6|14
1655868910000|2022-06-22 03:35:10|10532.9|10530.1|10532.4|10529.6|10533.9|10531.1|10531.9|10529.1|21
1655868920000|2022-06-22 03:35:20|10531.6|10528.8|10532.6|10528.6|10532.6|10529.6|10531.4|10528.5|5
1655868930000|2022-06-22 03:35:30|10532.5|10528.5|10529.4|10526.6|10532.5|10529.6|10528.4|10525.5|27
1655868940000|2022-06-22 03:35:40|10529.6|10525.6|10531.4|10528.6|10531.4|10528.6|10528.4|10525.5|7
1655868950000|2022-06-22 03:35:50|10531.5|10527.5|10530.4|10527.6|10531.6|10528.6|10529.9|10527.1|4
1655868960000|2022-06-22 03:36:00|10530|10527.2|10529.4|10526.6|10530|10527.2|10529.4|10526.6|1
1655868970000|2022-06-22 03:36:10|10527.4|10524.6|10526.4|10523.6|10527.4|10524.6|10526.4|10523.6|19
1655868980000|2022-06-22 03:36:20|10526.5|10522.5|10526.9|10524.1|10526.9|10524.1|10526.4|10522.5|5
1655868990000|2022-06-22 03:36:30|10527.8|10525|10528.5|10524.5|10528.9|10526.1|10527.7|10524.4|10
1655869000000|2022-06-22 03:36:40|10528.4|10525.6|10528.4|10525.6|10528.4|10525.6|10528.4|10525.6|0
1655869010000|2022-06-22 03:36:50|10528.5|10524.5|10526.4|10523.6|10528.5|10524.6|10526.4|10523.5|3
1655869020000|2022-06-22 03:37:00|10526|10523.2|10525.9|10523.1|10526.6|10523.6|10524.1|10521.3|6
1655869030000|2022-06-22 03:37:10|10525.4|10522.6|10523.4|10520.6|10525.4|10522.6|10523.4|10520.6|5
1655869040000|2022-06-22 03:37:20|10524.5|10520.5|10524.4|10521.6|10524.5|10521.6|10524.4|10520.5|2
1655869050000|2022-06-22 03:37:30|10524.6|10520.6|10521.4|10518.6|10524.6|10521.1|10521.4|10518.5|7
1655869060000|2022-06-22 03:37:40|10520.6|10517.8|10520.4|10517.6|10520.9|10518.1|10519.2|10515.5|22
1655869070000|2022-06-22 03:37:50|10520.5|10516.5|10520.4|10517.6|10520.5|10517.6|10519.4|10516.5|9
1655869080000|2022-06-22 03:38:00|10520|10517.2|10520.4|10517.6|10520.4|10517.6|10520|10517.2|2
1655869090000|2022-06-22 03:38:10|10521.5|10517.5|10522.4|10519.6|10523.5|10519.6|10521.3|10517.5|4
1655869100000|2022-06-22 03:38:20|10521.6|10518.8|10524.3|10521.5|10524.4|10521.6|10521.6|10518.5|2
1655869110000|2022-06-22 03:38:30|10524.4|10521.6|10522.4|10519.6|10524.4|10521.6|10522.4|10518.5|11
1655869120000|2022-06-22 03:38:40|10522.8|10520|10521.4|10518.6|10522.8|10520|10521.4|10518.5|1
1655869130000|2022-06-22 03:38:50|10522.4|10518.4|10526.4|10523.6|10526.4|10523.6|10522.4|10518.4|14
1655869140000|2022-06-22 03:39:00|10527.3|10524.5|10527.3|10524.5|10527.4|10524.5|10526.9|10523.4|3
1655869160000|2022-06-22 03:39:20|10527.5|10523.5|10525.4|10522.6|10527.5|10523.5|10524.6|10521.8|5
1655869170000|2022-06-22 03:39:30|10525.6|10521.6|10524.9|10522.1|10525.6|10522.6|10524.4|10521.6|2
1655869180000|2022-06-22 03:39:40|10525|10522.2|10524.9|10522.1|10525.4|10522.6|10524.9|10522.1|1
1655869190000|2022-06-22 03:39:50|10524.4|10521.6|10524.5|10520.5|10524.5|10521.6|10523.6|10520.4|1
1655869200000|2022-06-22 03:40:00|10524.3|10521.5|10524.4|10521.6|10524.9|10522.1|10523.4|10520.4|1
1655869220000|2022-06-22 03:40:20|10526.9|10524.1|10528.4|10525.6|10529.4|10526.6|10526.9|10524.1|9
1655869230000|2022-06-22 03:40:30|10527.6|10524.8|10521.4|10518.6|10527.6|10524.8|10521.4|10518.6|6
1655869240000|2022-06-22 03:40:40|10522.4|10519.6|10522.4|10519.6|10523.4|10520.6|10522.2|10519.4|3
1655869260000|2022-06-22 03:41:00|10522.5|10518.5|10521.5|10517.5|10522.5|10518.5|10518.9|10515.5|14
1655869270000|2022-06-22 03:41:10|10522.5|10518.5|10518.4|10515.6|10522.5|10519.5|10518|10515.2|9
1655869280000|2022-06-22 03:41:20|10518|10515.2|10517.9|10515.1|10518.4|10515.6|10517.9|10515.1|1
1655869290000|2022-06-22 03:41:30|10517.1|10514.3|10521.4|10518.6|10521.5|10518.6|10516.9|10514.1|24
1655869300000|2022-06-22 03:41:40|10522.3|10519.5|10523.4|10520.6|10523.4|10520.6|10522.3|10519.5|5
1655869310000|2022-06-22 03:41:50|10523.6|10519.6|10523.4|10520.6|10523.6|10520.6|10523.4|10519.6|3
1655869320000|2022-06-22 03:42:00|10522.9|10520.1|10523|10520.2|10523.4|10520.6|10522|10519.2|5
1655869330000|2022-06-22 03:42:10|10522.9|10520.1|10525.9|10523.1|10525.9|10523.1|10522.9|10520.1|10
1655869340000|2022-06-22 03:42:20|10525.1|10522.3|10523.4|10520.6|10525.4|10522.6|10523.4|10519.7|23
1655869350000|2022-06-22 03:42:30|10522.4|10519.6|10522|10519.2|10523.5|10519.6|10521.9|10519.1|4
1655869360000|2022-06-22 03:42:40|10521.9|10519.1|10523.4|10520.6|10524.5|10520.6|10521.9|10519.1|0
1655869370000|2022-06-22 03:42:50|10523.5|10520.7|10520.9|10518.1|10523.5|10520.7|10519.8|10516.4|8
1655869380000|2022-06-22 03:43:00|10520.6|10516.6|10519.5|10515.5|10520.6|10517.6|10518.4|10515.5|3
1655869390000|2022-06-22 03:43:10|10517.2|10514.4|10518.4|10515.6|10519.2|10516.4|10516.9|10514.1|16
1655869420000|2022-06-22 03:43:40|10517.4|10514.6|10517.5|10514.7|10518.5|10514.7|10517.4|10514.5|1
1655869430000|2022-06-22 03:43:50|10517.4|10514.6|10518.9|10516.1|10518.9|10516.1|10517.4|10514.6|4
1655869440000|2022-06-22 03:44:00|10518.1|10515.3|10518.4|10515.6|10518.4|10515.6|10518.1|10515.3|1
1655869460000|2022-06-22 03:44:20|10518.9|10516.1|10518.4|10515.6|10518.9|10516.1|10517.4|10514.5|7
1655869470000|2022-06-22 03:44:30|||||||||1
1655869490000|2022-06-22 03:44:50|10520.1|10517.3|10518.4|10515.6|10520.1|10517.3|10518.3|10515.5|14
1655869500000|2022-06-22 03:45:00|10517.9|10515.1|10517.4|10514.6|10517.9|10515.1|10517.4|10514.6|2
1655869510000|2022-06-22 03:45:10|10517.9|10515.1|10518.3|10515.5|10518.4|10515.6|10516.8|10514|16
1655869520000|2022-06-22 03:45:20|10518.4|10515.6|10519.4|10516.6|10519.5|10516.6|10518.3|10514.5|10
1655869530000|2022-06-22 03:45:30|10518.6|10515.8|10518.4|10515.6|10518.6|10515.8|10518.4|10515.6|0
1655869540000|2022-06-22 03:45:40|10519.2|10516.4|10517.9|10515.1|10519.2|10516.4|10517.4|10514.6|6
1655869550000|2022-06-22 03:45:50|10517.4|10514.6|10517.5|10514.7|10518.6|10515.6|10517.4|10514.5|2
1655869560000|2022-06-22 03:46:00|10518.3|10515.5|10518.4|10515.6|10518.4|10515.6|10518.3|10515.5|0
1655869580000|2022-06-22 03:46:20|10517.6|10514.8|10519.4|10516.6|10519.9|10517.1|10517.5|10514.7|4
1655869590000|2022-06-22 03:46:30|10519.8|10517|10519.9|10517.1|10520.4|10517.6|10519.8|10517|3
1655869600000|2022-06-22 03:46:40|10520.3|10517.5|10520.4|10517.6|10520.4|10517.6|10519.9|10517.1|3
1655869610000|2022-06-22 03:46:50|10520.8|10518|10520.4|10517.6|10520.8|10518|10520.4|10517.6|2
1655869620000|2022-06-22 03:47:00|10520.5|10517.7|10520.4|10517.6|10520.9|10518.1|10520|10517.2|2
1655869640000|2022-06-22 03:47:20|10520.6|10517.8|10521.4|10518.6|10521.4|10518.6|10520.6|10517.8|8
1655869650000|2022-06-22 03:47:30|10521.8|10519|10523.9|10521.1|10523.9|10521.1|10521.4|10518.6|5
1655869660000|2022-06-22 03:47:40|10523.5|10520.7|10524.4|10521.6|10525.3|10521.7|10523.4|10520.6|9
1655869670000|2022-06-22 03:47:50|10524.6|10520.6|10524.4|10521.6|10524.6|10521.6|10523.9|10520.5|1
1655869680000|2022-06-22 03:48:00|10524.5|10521.7|10525.4|10522.6|10525.4|10522.6|10524.5|10521.7|1
1655869690000|2022-06-22 03:48:10|10525.8|10523|10525.4|10522.6|10525.9|10523.1|10525.4|10522.6|5
1655869700000|2022-06-22 03:48:20|10524.9|10522.1|10524.4|10521.6|10525.4|10522.6|10524.4|10521.6|5
1655869710000|2022-06-22 03:48:30|10524.9|10522.1|10525.9|10523.1|10525.9|10523.1|10524.5|10521.7|1
1655869720000|2022-06-22 03:48:40|10525.5|10522.7|10525.9|10523.1|10525.9|10523.1|10524.9|10522.1|8
1655869730000|2022-06-22 03:48:50|10526|10523.2|10527.4|10524.6|10527.9|10525.1|10526|10523.2|11
1655869740000|2022-06-22 03:49:00|10527.9|10525.1|10528.4|10525.6|10528.4|10525.6|10527.9|10525.1|4
1655869750000|2022-06-22 03:49:10|10528.8|10526|10528.4|10525.6|10528.8|10526|10528.4|10525.6|1
1655869760000|2022-06-22 03:49:20|10528.8|10526|10527.4|10524.6|10528.9|10526.1|10526.3|10523.5|13
1655869770000|2022-06-22 03:49:30|10527.3|10524.5|10530.4|10527.6|10530.9|10528.1|10526.4|10523.6|16
1655869780000|2022-06-22 03:49:40|10530.9|10528.1|10529.4|10526.6|10530.9|10528.1|10529.4|10526.5|10
1655869790000|2022-06-22 03:49:50|10529.5|10525.5|10528.4|10525.6|10529.5|10526.6|10528.4|10525.5|2
1655869800000|2022-06-22 03:50:00|10528.8|10526|10529.4|10526.6|10529.9|10527.1|10528|10525.2|19
1655869810000|2022-06-22 03:50:10|10529.8|10527|10530.3|10527.5|10530.4|10527.6|10529.8|10527|3
1655869820000|2022-06-22 03:50:20|10530.6|10526.6|10528.4|10525.6|10530.6|10526.6|10528.4|10525.6|0
1655869830000|2022-06-22 03:50:30|10528.9|10526.1|10528.9|10526.1|10528.9|10526.1|10528.4|10525.6|1
1655869840000|2022-06-22 03:50:40|10529|10526.2|10530.9|10528.1|10532.5|10528.7|10529|10526.2|5
1655869850000|2022-06-22 03:50:50|10531.3|10528.5|10533.4|10530.6|10534.5|10531.7|10531.3|10528.5|15
1655869860000|2022-06-22 03:51:00|10534.4|10531.6|10534.4|10531.6|10536.6|10533.8|10534.3|10531.4|21
1655869870000|2022-06-22 03:51:10|10535.4|10531.4|10536.9|10534.1|10537.4|10534.6|10534.4|10531.4|5
1655869880000|2022-06-22 03:51:20|10537.3|10534.5|10536.9|10534.1|10538.5|10535.6|10536.4|10533.4|10
1655869890000|2022-06-22 03:51:30|10536.5|10533.7|10536.5|10533.7|10537.9|10535.1|10536.5|10533.7|6
1655869900000|2022-06-22 03:51:40|10536.9|10534.1|10539.9|10537.1|10540.3|10537.5|10536.9|10534.1|11
1655869910000|2022-06-22 03:51:50|10539.5|10536.7|10539.4|10536.6|10540.4|10537.5|10539.4|10536.4|16
1655869920000|2022-06-22 03:52:00|10540.2|10537.4|10538.4|10535.6|10540.3|10537.5|10537.9|10535.1|12
1655869930000|2022-06-22 03:52:10|10538.9|10536.1|10534.9|10532.1|10538.9|10536.1|10534.4|10531.6|17
1655869940000|2022-06-22 03:52:20|10534.4|10531.6|10535.4|10532.6|10536.4|10533.6|10534.4|10531.6|12
1655869950000|2022-06-22 03:52:30|10536.4|10533.6|10535.4|10532.6|10536.6|10533.8|10535.4|10532.6|2
1655869960000|2022-06-22 03:52:40|10535.8|10533|10536.4|10533.6|10536.4|10533.6|10534.5|10531.7|2
1655869970000|2022-06-22 03:52:50|10535.4|10532.6|10535.4|10532.6|10535.4|10532.6|10534.9|10532.1|3
1655869980000|2022-06-22 03:53:00|10534.9|10532.1|10535.4|10532.6|10535.4|10532.6|10534.9|10532.1|2
1655869990000|2022-06-22 03:53:10|||||||||1
1655870000000|2022-06-22 03:53:20|10535.8|10533|10535.4|10532.6|10536.3|10533.5|10535.4|10532.6|2
1655870020000|2022-06-22 03:53:40|10535.9|10533.1|10535.4|10532.6|10536.5|10533.6|10535.4|10532.5|1
1655870030000|2022-06-22 03:53:50|10536.8|10534|10536.4|10533.6|10536.8|10534|10536.4|10533.6|5
1655870040000|2022-06-22 03:54:00|10535.9|10533.1|10538.9|10536.1|10538.9|10536.1|10535.4|10532.6|11
1655870050000|2022-06-22 03:54:10|10538.4|10535.6|10537.4|10534.6|10538.4|10535.6|10537.4|10534.6|6
1655870060000|2022-06-22 03:54:20|10537.9|10535.1|10540.3|10537.5|10540.3|10537.5|10537.4|10534.6|3
1655870070000|2022-06-22 03:54:30|10539.9|10537.1|10540.8|10538|10540.8|10538|10539.9|10537.1|9
1655870080000|2022-06-22 03:54:40|10539.9|10537.1|10540.3|10537.5|10540.3|10537.5|10539.9|10537.1|4
1655870090000|2022-06-22 03:54:50|10539.9|10537.1|10541.9|10539.1|10542.4|10539.6|10539.9|10537.1|27
1655870100000|2022-06-22 03:55:00|10540.9|10538.1|10540.4|10537.6|10541.5|10538.6|10540.4|10537.5|5
1655870110000|2022-06-22 03:55:10|10539.9|10537.1|10539.9|10537.1|10539.9|10537.1|10539.9|10537.1|4
1655870120000|2022-06-22 03:55:20|10539.4|10536.6|10537.4|10534.6|10539.4|10536.6|10536.4|10533.6|18
1655870130000|2022-06-22 03:55:30|10536.4|10533.6|10536.4|10533.6|10536.5|10533.6|10535.4|10532.5|3
1655870140000|2022-06-22 03:55:40|10536.9|10534.1|10537.3|10534.5|10537.3|10534.5|10536.9|10534.1|0
1655870150000|2022-06-22 03:55:50|10536.9|10534.1|10537.3|10534.5|10537.3|10534.5|10536.9|10534.1|1
1655870160000|2022-06-22 03:56:00|10537.8|10535|10536.8|10534|10537.8|10535|10536.8|10534|1
1655870170000|2022-06-22 03:56:10|10536.9|10534.1|10537.9|10535.1|10538.3|10535.5|10536.9|10534.1|4
1655870180000|2022-06-22 03:56:20|10537.8|10535|10537.8|10535|10537.8|10535|10537.8|10535|1
1655870190000|2022-06-22 03:56:30|10537.4|10534.6|10537.4|10534.6|10537.4|10534.6|10537.4|10534.6|2
1655870200000|2022-06-22 03:56:40|10536.9|10534.1|10537.4|10534.6|10537.4|10534.6|10536.9|10534.1|1
1655870220000|2022-06-22 03:57:00|10536.9|10534.1|10538.8|10536|10538.8|10536|10536.9|10534.1|3
1655870230000|2022-06-22 03:57:10|10539|10536.2|10540.4|10537.6|10540.9|10538.1|10539|10536.2|4
1655870240000|2022-06-22 03:57:20|10540.8|10538|10542.8|10540|10542.8|10540|10540.8|10538|10
1655870250000|2022-06-22 03:57:30|10542.3|10539.5|10542.3|10539.5|10542.3|10539.5|10541.8|10539|2
1655870260000|2022-06-22 03:57:40|10542.5|10538.5|10538.3|10535.5|10542.5|10539.5|10538.3|10535.5|8
1655870270000|2022-06-22 03:57:50|10538.8|10536|10538.3|10535.5|10538.8|10536|10538.3|10535.5|3
1655870280000|2022-06-22 03:58:00|10539.4|10535.4|10539.3|10536.5|10539.4|10536.5|10538.3|10535.4|1
1655870290000|2022-06-22 03:58:10|||||||||2
1655870310000|2022-06-22 03:58:30|10539.8|10537|10540.3|10537.5|10540.8|10538|10539.8|10537|5
1655870320000|2022-06-22 03:58:40|10540.8|10538|10541.3|10538.5|10541.3|10538.5|10540.3|10536.6|1
1655870330000|2022-06-22 03:58:50|10540.9|10538.1|10541.3|10538.5|10541.3|10538.5|10540.8|10538|2
1655870340000|2022-06-22 03:59:00|10540.9|10538.1|10541.3|10538.5|10541.3|10538.5|10539.8|10537|22
1655870350000|2022-06-22 03:59:10|10541.8|10539|10541.3|10538.5|10541.8|10539|10540.3|10537.5|5
1655870360000|2022-06-22 03:59:20|10541.8|10539|10541.3|10538.5|10541.8|10539|10541.3|10538.5|13
1655870370000|2022-06-22 03:59:30|10541.8|10539|10542.3|10539.5|10542.3|10539.5|10541.8|10539|1
1655870380000|2022-06-22 03:59:40|10541.8|10539|10542.2|10539.4|10542.3|10539.5|10540.8|10538|11
1655870390000|2022-06-22 03:59:50|10541.8|10539|10542.3|10539.5|10542.3|10539.5|10540.8|10538|6
1655870400000|2022-06-22 04:00:00|10541.8|10539|10539.8|10537|10541.8|10539|10539.8|10537|11
1655870410000|2022-06-22 04:00:10|10540.3|10537.5|10539.8|10537|10541.2|10538.4|10539.8|10537|3
1655870420000|2022-06-22 04:00:20|||||||||1
1655870430000|2022-06-22 04:00:30|10539|10536.2|10538.8|10536|10539|10536.2|10538.8|10536|1
1655870440000|2022-06-22 04:00:40|10539.2|10536.4|10539.3|10536.5|10539.5|10536.5|10538.8|10535.4|6
1655870450000|2022-06-22 04:00:50|10539.5|10535.5|10538.3|10535.5|10539.5|10536.1|10538.3|10535.5|5
1655870460000|2022-06-22 04:01:00|10537.8|10535|10537.3|10534.5|10538.8|10536|10536.8|10534|8
1655870470000|2022-06-22 04:01:10|10536.9|10534.1|10535.8|10533|10536.9|10534.1|10535.8|10533|6
1655870480000|2022-06-22 04:01:20|||||||||2
1655870490000|2022-06-22 04:01:30|10535.3|10532.5|10535.8|10533|10535.8|10533|10535.2|10532.4|14
1655870500000|2022-06-22 04:01:40|10535.7|10532.9|10534.8|10532|10535.7|10532.9|10534.8|10532|6
1655870510000|2022-06-22 04:01:50|10534.4|10531.6|10533.3|10530.5|10534.4|10531.6|10528.8|10526|67
1655870520000|2022-06-22 04:02:00|10532.9|10530.1|10532.3|10529.5|10532.9|10530.1|10531.8|10529|7
1655870530000|2022-06-22 04:02:10|10531.3|10528.5|10530.3|10527.5|10531.3|10528.5|10529.8|10527|6
1655870540000|2022-06-22 04:02:20|10530.7|10527.9|10531.8|10529|10531.8|10529|10530.2|10526.4|6
1655870550000|2022-06-22 04:02:30|10531.7|10528.9|10531.3|10528.5|10531.8|10529|10530.8|10528|4
1655870560000|2022-06-22 04:02:40|10530.5|10527.7|10531.3|10528.5|10531.3|10528.5|10530.5|10527.7|4
1655870570000|2022-06-22 04:02:50|10530.4|10527.6|10531.3|10528.5|10531.5|10528.5|10530.4|10527.5|4
1655870580000|2022-06-22 04:03:00|10531.7|10528.9|10530.8|10528|10531.7|10528.9|10530.8|10528|3
1655870590000|2022-06-22 04:03:10|10530.9|10528.1|10531.3|10528.5|10531.4|10528.5|10530.9|10527.3|6
1655870600000|2022-06-22 04:03:20|10530.4|10527.6|10531.3|10528.5|10531.4|10528.5|10530.3|10527.4|9
1655870610000|2022-06-22 04:03:30|10530.9|10528.1|10530.4|10526.4|10531.3|10528.5|10530.3|10526.4|12
1655870620000|2022-06-22 04:03:40|10530.2|10527.4|10530.4|10526.4|10530.8|10527.5|10529.3|10526.4|12
1655870630000|2022-06-22 04:03:50|10529|10526.2|10529.8|10527|10530.4|10527.5|10529|10526.2|6
1655870640000|2022-06-22 04:04:00|10529|10526.2|10530.3|10527.5|10530.3|10527.5|10529|10526.2|7
1655870650000|2022-06-22 04:04:10|10529.3|10526.5|10531.3|10528.5|10531.3|10528.5|10529.3|10526.3|4
1655870660000|2022-06-22 04:04:20|10532.4|10528.4|10531.4|10528.6|10532.5|10529|10531.3|10528.4|5
1655870670000|2022-06-22 04:04:30|10531.8|10529|10532.3|10529.5|10532.3|10529.5|10531.8|10529|1
1655870680000|2022-06-22 04:04:40|10532.5|10528.5|10529.8|10527|10532.5|10528.7|10529.8|10527|2
1655870690000|2022-06-22 04:04:50|10528.9|10526.1|10529.4|10526.6|10529.4|10526.6|10528.9|10526.1|3
1655870700000|2022-06-22 04:05:00|10528.9|10526.1|10529.4|10525.4|10529.5|10526.5|10527.9|10525.1|5
1655870710000|2022-06-22 04:05:10|10528.4|10525.6|10530.3|10527.5|10530.3|10527.5|10528.3|10525.5|12
1655870720000|2022-06-22 04:05:20|10529.3|10526.5|10530.3|10527.5|10530.3|10527.5|10529.3|10526.5|3
1655870730000|2022-06-22 04:05:30|10531.3|10528.5|10531.7|10528.9|10532.3|10529.5|10530.4|10527.6|3
1655870740000|2022-06-22 04:05:40|10531.3|10528.5|10529.4|10526.6|10531.3|10528.5|10529.4|10526.6|1
1655870750000|2022-06-22 04:05:50|10529.3|10526.5|10529.3|10526.5|10529.3|10526.5|10528.8|10526|3
1655870760000|2022-06-22 04:06:00|10528.4|10525.6|10527.3|10524.5|10529.5|10525.7|10527.3|10524.5|12
1655870770000|2022-06-22 04:06:10|10527.4|10524.6|10527.3|10524.5|10529.4|10525.6|10527.3|10524.5|7
1655870780000|2022-06-22 04:06:20|10528.3|10524.3|10527.3|10524.5|10528.3|10525.5|10527.3|10524.3|4
1655870790000|2022-06-22 04:06:30|10527.7|10524.9|10530.3|10527.5|10530.3|10527.5|10527.3|10523.5|19
1655870800000|2022-06-22 04:06:40|10530.5|10526.5|10529.3|10526.5|10530.5|10526.7|10528.8|10526|5
1655870810000|2022-06-22 04:06:50|10529.7|10526.9|10530.3|10527.5|10530.3|10527.5|10529.3|10526.5|8
1655870820000|2022-06-22 04:07:00|10529.8|10527|10530.3|10527.5|10530.3|10527.5|10528.3|10525.3|4
1655870830000|2022-06-22 04:07:10|10530.4|10526.4|10529.3|10526.5|10530.4|10526.5|10529.3|10526.4|4
1655870840000|2022-06-22 04:07:20|10530.4|10526.4|10528.3|10524.3|10530.4|10526.9|10527.3|10524.3|6
1655870850000|2022-06-22 04:07:30|10528.4|10524.4|10527.3|10524.5|10528.4|10524.5|10526.4|10523.5|8
1655870860000|2022-06-22 04:07:40|10528.3|10525.5|10525.8|10523|10528.3|10525.5|10525.8|10523|9
1655870870000|2022-06-22 04:07:50|10526.3|10523.5|10527.3|10524.5|10527.5|10524.5|10526.3|10523.5|5
1655870880000|2022-06-22 04:08:00|10526.3|10523.5|10526.3|10523.5|10526.3|10523.5|10526.3|10523.5|2
1655870890000|2022-06-22 04:08:10|10525.9|10523.1|10525.8|10523|10525.9|10523.1|10525.8|10523|0
1655870900000|2022-06-22 04:08:20|10525.4|10522.6|10525.3|10522.5|10526.3|10523.5|10525.3|10522.5|11
1655870910000|2022-06-22 04:08:30|10526.3|10523.5|10526.3|10523.5|10526.3|10523.5|10525.8|10523|2
1655870920000|2022-06-22 04:08:40|10525.5|10522.7|10526.8|10524|10526.8|10524|10525.5|10522.7|8
1655870930000|2022-06-22 04:08:50|10527.2|10524.4|10528.4|10524.4|10528.5|10525.5|10527.2|10524.3|5
1655870940000|2022-06-22 04:09:00|10527.4|10524.6|10529.8|10527|10530.3|10527.5|10526.8|10524|2
1655870950000|2022-06-22 04:09:10|10530.3|10527.5|10530.8|10528|10530.8|10528|10529.3|10526.5|4
1655870960000|2022-06-22 04:09:20|10531.2|10528.4|10531.8|10529|10532.5|10529.5|10531.2|10528.3|4
1655870970000|2022-06-22 04:09:30|10530.8|10528|10531.8|10529|10532.4|10529.4|10530.8|10528|1
1655870980000|2022-06-22 04:09:40|10531.3|10528.5|10531.3|10528.5|10532.4|10529.5|10531.3|10528.4|3
1655870990000|2022-06-22 04:09:50|10532.5|10528.6|10531.8|10529|10533.4|10530.4|10531.4|10528.3|6
1655871000000|2022-06-22 04:10:00|10531.7|10528.9|10530.8|10528|10531.7|10528.9|10530.8|10528|2
1655871010000|2022-06-22 04:10:10|10531.3|10528.5|10531.3|10528.5|10532.3|10529.5|10531.3|10528.5|5
1655871020000|2022-06-22 04:10:20|10530.8|10528|10530.3|10527.5|10530.8|10528|10529.9|10527.1|3
1655871030000|2022-06-22 04:10:30|10530.7|10527.9|10529.3|10526.5|10530.7|10527.9|10529|10526.2|5
1655871040000|2022-06-22 04:10:40|10530.3|10526.3|10530.3|10527.5|10530.3|10527.5|10530.2|10526.3|0
1655871050000|2022-06-22 04:10:50|10531.3|10527.3|10531.3|10527.3|10531.4|10527.6|10530.4|10527.3|0
1655871060000|2022-06-22 04:11:00|10531.4|10527.4|10528.8|10526|10531.4|10527.5|10528.8|10526|6
1655871070000|2022-06-22 04:11:10|10529.2|10526.4|10530.3|10527.5|10531.4|10527.5|10529.2|10526.4|0
1655871080000|2022-06-22 04:11:20|10531.4|10527.4|10529.3|10526.5|10531.5|10528.5|10529.3|10526.5|6
1655871090000|2022-06-22 04:11:30|10530.4|10526.4|10525.3|10522.5|10530.4|10527.5|10524.8|10522|13
1655871100000|2022-06-22 04:11:40|10526.3|10523.5|10528.4|10525.6|10530.3|10527.5|10526.3|10523.5|14
1655871110000|2022-06-22 04:11:50|10528.3|10525.5|10525.4|10522.6|10529.3|10526.5|10525.4|10522.6|10
1655871120000|2022-06-22 04:12:00|10526.4|10522.4|10525.4|10522.6|10526.5|10523|10524.4|10521.6|6
1655871130000|2022-06-22 04:12:10|10525.8|10523|10525.9|10523.1|10526.3|10523.5|10525.8|10523|0
1655871140000|2022-06-22 04:12:20|10525.8|10523|10523.7|10520.9|10525.8|10523|10522.9|10520.1|8
1655871150000|2022-06-22 04:12:30|10523.8|10521|10523.4|10520.6|10524.3|10521.5|10522.9|10520.1|12
1655871160000|2022-06-22 04:12:40|10523.8|10521|10523.4|10520.6|10524.3|10521.5|10522.9|10520.1|4
1655871170000|2022-06-22 04:12:50|10522.4|10519.6|10522.8|10520|10523.5|10520.5|10522.4|10519.5|4
1655871180000|2022-06-22 04:13:00|10522.4|10519.6|10512.5|10509.7|10522.8|10520|10510|10506.6|190
1655871190000|2022-06-22 04:13:10|10513.4|10510.6|10513.8|10511|10513.8|10511|10512|10509.2|9
1655871200000|2022-06-22 04:13:20|10513.9|10511.1|10513.4|10510.6|10513.9|10511.1|10512.4|10509.4|8
1655871210000|2022-06-22 04:13:30|10513.8|10511|10511.4|10508.6|10513.8|10511|10511.4|10508.4|10
1655871220000|2022-06-22 04:13:40|10510.9|10508.1|10511.6|10507.6|10511.6|10508.6|10510.6|10507.5|6
1655871230000|2022-06-22 04:13:50|10511.5|10507.5|10510.9|10508.1|10512.9|10510.1|10508.9|10506.1|36
1655871240000|2022-06-22 04:14:00|10511.4|10508.6|10511.4|10508.6|10511.6|10508.6|10510.9|10507.6|8
1655871250000|2022-06-22 04:14:10|10511.9|10509.1|10512.4|10509.6|10512.8|10510|10511.9|10509.1|8
1655871260000|2022-06-22 04:14:20|10512.5|10509.7|10512.9|10510.1|10512.9|10510.1|10512.5|10509.7|3
1655871270000|2022-06-22 04:14:30|10513.3|10510.5|10514.9|10512.1|10516.4|10513.6|10513.3|10510.5|14
1655871280000|2022-06-22 04:14:40|10514.5|10511.7|10517.4|10514.6|10518.5|10514.7|10514.4|10511.6|9
1655871290000|2022-06-22 04:14:50|10517|10514.2|10515.9|10513.1|10517|10514.2|10515.9|10513.1|7
1655871300000|2022-06-22 04:15:00|10515.5|10512.7|10513.5|10510.7|10515.5|10512.7|10513.5|10510.6|6
1655871310000|2022-06-22 04:15:10|10513.6|10510.8|10514.4|10511.6|10514.6|10511.6|10513.6|10510.6|3
1655871320000|2022-06-22 04:15:20|10514|10511.2|10512.4|10509.6|10514|10511.2|10512.4|10509.6|6
1655871330000|2022-06-22 04:15:30|10512|10509.2|10512|10509.2|10512.9|10510.1|10511|10508.2|9
1655871340000|2022-06-22 04:15:40|10511.4|10508.6|10511.4|10508.6|10512.5|10509.6|10510.5|10507.5|6
1655871350000|2022-06-22 04:15:50|10510.9|10508.1|10510.5|10507.7|10511.6|10508.6|10510.1|10507.3|5
1655871360000|2022-06-22 04:16:00|10510|10507.2|10509.9|10507.1|10510|10507.2|10509.4|10506.6|6
1655871370000|2022-06-22 04:16:10|10509.5|10506.7|10511.4|10508.6|10511.4|10508.6|10509|10505.6|19
1655871380000|2022-06-22 04:16:20|10510.4|10507.6|10510.9|10508.1|10510.9|10508.1|10510.4|10507.6|4
1655871400000|2022-06-22 04:16:40|10511.4|10508.6|10511.4|10508.6|10511.4|10508.6|10511.4|10508.6|1
1655871410000|2022-06-22 04:16:50|10510.6|10507.8|10511.4|10508.6|10511.6|10508.6|10510.4|10507.5|10
1655871420000|2022-06-22 04:17:00|10510.4|10507.6|10510.4|10507.6|10510.4|10507.6|10510.4|10507.6|4
1655871430000|2022-06-22 04:17:10|10509.6|10506.8|10510.4|10507.6|10510.4|10507.6|10509.4|10506.6|4
1655871440000|2022-06-22 04:17:20|10509|10506.2|10510.9|10508.1|10511.4|10508.6|10508.9|10506.1|5
1655871450000|2022-06-22 04:17:30|10510.5|10507.7|10510.4|10507.6|10510.6|10507.7|10510.4|10506.6|3
1655871460000|2022-06-22 04:17:40|10509.4|10506.6|10510|10507.2|10510.4|10507.6|10509.4|10506.6|8
1655871470000|2022-06-22 04:17:50|10510.3|10507.5|10509.4|10506.6|10510.9|10508.1|10509.4|10506.6|1
1655871480000|2022-06-22 04:18:00|10509.9|10507.1|10510.3|10507.5|10510.8|10508|10509.6|10506.4|3
1655871490000|2022-06-22 04:18:10|10510.2|10507.4|10512.4|10509.6|10512.4|10509.6|10509|10506.2|15
1655871500000|2022-06-22 04:18:20|10511.4|10508.6|10512.4|10509.6|10512.4|10509.6|10510.6|10507.8|2
1655871510000|2022-06-22 04:18:30|10511.5|10508.7|10511.4|10508.6|10511.5|10508.7|10511|10508.2|1
1655871520000|2022-06-22 04:18:40|10511.8|10509|10511.4|10508.6|10511.8|10509|10511|10508.2|6
1655871530000|2022-06-22 04:18:50|10511.9|10509.1|10513.4|10510.6|10513.4|10510.6|10511.9|10509.1|8
1655871540000|2022-06-22 04:19:00|10513.9|10511.1|10513.4|10510.6|10513.9|10511.1|10513.4|10510.6|6
1655871550000|2022-06-22 04:19:10|10512.9|10510.1|10511.4|10508.6|10512.9|10510.1|10510.5|10507.7|9
1655871560000|2022-06-22 04:19:20|10512.4|10509.6|10512.8|10510|10512.8|10510|10512.4|10509.6|7
1655871570000|2022-06-22 04:19:30|10512.9|10510.1|10513.8|10511|10513.9|10511.1|10512.9|10510.1|4
1655871580000|2022-06-22 04:19:40|10513.5|10510.7|10516.4|10513.6|10516.9|10514.1|10513.4|10510.6|14
1655871590000|2022-06-22 04:19:50|10516.8|10514|10517.9|10515.1|10518.7|10515.9|10516.8|10514|7
1655871600000|2022-06-22 04:20:00|10517.4|10514.6|10516.4|10513.6|10517.6|10514.6|10516.4|10513.5|2
1655871610000|2022-06-22 04:20:10|10515.4|10512.6|10516.8|10514|10516.8|10514|10515.4|10512.6|5
1655871620000|2022-06-22 04:20:20|10516|10513.2|10515.9|10513.1|10516|10513.2|10515.9|10513.1|1
1655871630000|2022-06-22 04:20:30|10515.4|10512.6|10515.9|10513.1|10515.9|10513.1|10515.4|10512.6|2
1655871640000|2022-06-22 04:20:40|10514.8|10512|10515.4|10512.6|10515.4|10512.6|10514.8|10512|1
1655871650000|2022-06-22 04:20:50|10516.6|10513.6|10515.9|10513.1|10516.6|10513.6|10515|10512.2|3
1655871660000|2022-06-22 04:21:00|10516.4|10513.6|10516.9|10514.1|10516.9|10514.1|10516.4|10513.6|3
1655871670000|2022-06-22 04:21:10|10516.4|10513.6|10517.9|10515.1|10517.9|10515.1|10516.4|10513.6|5
1655871680000|2022-06-22 04:21:20|||||||||2
1655871690000|2022-06-22 04:21:30|10517.8|10515|10517.4|10514.6|10517.9|10515.1|10517.4|10514.6|6
1655871700000|2022-06-22 04:21:40|10517.8|10515|10518.4|10515.6|10518.4|10515.6|10517.8|10515|4
1655871710000|2022-06-22 04:21:50|10518.6|10514.6|10518.3|10515.5|10518.6|10515.5|10518.2|10514.4|0
1655871720000|2022-06-22 04:22:00|10517.3|10514.5|10517.2|10514.4|10517.3|10514.5|10516.8|10514|3
1655871730000|2022-06-22 04:22:10|10517.3|10514.5|10517.3|10514.5|10517.3|10514.5|10517.3|10514.5|0
1655871750000|2022-06-22 04:22:30|10518.6|10515.8|10520.8|10518|10520.8|10518|10518.6|10515.8|14
1655871760000|2022-06-22 04:22:40|10520.4|10517.6|10520.3|10517.5|10520.4|10517.6|10519.9|10517.1|1
1655871770000|2022-06-22 04:22:50|10520.7|10517.9|10520.3|10517.5|10520.8|10518|10520.3|10517.5|2
1655871780000|2022-06-22 04:23:00|10519.8|10517|10520.8|10518|10520.8|10518|10519.8|10517|2
1655871790000|2022-06-22 04:23:10|10520.4|10517.6|10520.8|10518|10520.8|10518|10520.3|10517.5|1
1655871800000|2022-06-22 04:23:20|10520.3|10517.5|10520.3|10517.5|10520.8|10518|10520.3|10517.5|0
1655871810000|2022-06-22 04:23:30|10521.1|10518.3|10520.2|10517.4|10521.3|10518.5|10520.2|10517.4|4
1655871820000|2022-06-22 04:23:40|10519.3|10516.5|10520.2|10517.4|10520.2|10517.4|10519.2|10516.4|10
1655871830000|2022-06-22 04:23:50|10520.3|10517.5|10517.8|10515|10520.3|10517.5|10517.2|10514.4|6
1655871840000|2022-06-22 04:24:00|10517.4|10514.6|10517.4|10514.6|10517.8|10515|10517|10514.2|3
1655871850000|2022-06-22 04:24:10|10516.3|10513.5|10516.8|10514|10516.8|10514|10515.9|10513.1|5
1655871860000|2022-06-22 04:24:20|10516.3|10513.5|10516.8|10514|10516.9|10514.1|10516.3|10513.5|3
1655871870000|2022-06-22 04:24:30|10516.4|10513.6|10514.8|10512|10516.9|10514.1|10514.8|10512|3
1655871880000|2022-06-22 04:24:40|10514.4|10511.6|10514.8|10512|10515.2|10512.4|10514.3|10511.5|11
1655871890000|2022-06-22 04:24:50|10514.5|10511.7|10515.2|10512.4|10515.7|10512.9|10514.3|10511.5|10
1655871900000|2022-06-22 04:25:00|10515.3|10511.3|10514.8|10512|10515.3|10512|10513.8|10511|2
1655871910000|2022-06-22 04:25:10|10515.3|10512.5|10515.2|10512.4|10515.3|10512.5|10515.2|10512.4|4
1655871920000|2022-06-22 04:25:20|10514.3|10511.5|10515.3|10511.3|10515.3|10511.5|10514.3|10511.3|5
1655871930000|2022-06-22 04:25:30|10515.2|10512.4|10513.4|10510.6|10515.3|10512.4|10512.1|10509.3|8
1655871940000|2022-06-22 04:25:40|10512.6|10509.8|10513.3|10510.5|10513.3|10510.5|10512.6|10509.8|1
1655871950000|2022-06-22 04:25:50|10513.4|10510.6|10511.4|10508.6|10513.4|10510.6|10511|10508.2|9
1655871960000|2022-06-22 04:26:00|10510.9|10508.1|10509.9|10507.1|10511.4|10508.6|10509.9|10507.1|13
1655871970000|2022-06-22 04:26:10|10509.8|10507|10510.4|10507.6|10510.5|10507.7|10509.4|10506.4|10
1655871980000|2022-06-22 04:26:20|10510|10507.2|10512.7|10509.9|10513.6|10510.6|10510|10507.2|11
1655871990000|2022-06-22 04:26:30|10513.5|10509.5|10513.8|10511|10513.8|10511|10512.4|10509.4|2
1655872000000|2022-06-22 04:26:40|10513.4|10510.6|10514.4|10510.4|10514.4|10511.4|10512.6|10509.8|4
1655872010000|2022-06-22 04:26:50|10514.7|10511.9|10516.3|10513.5|10516.4|10513.6|10514.7|10511.9|2
1655872020000|2022-06-22 04:27:00|10515.8|10513|10515.8|10513|10515.8|10513|10515.3|10512.5|0
1655872030000|2022-06-22 04:27:10|10515.2|10512.4|10514.3|10511.5|10515.5|10512.5|10513.3|10510.4|8
1655872040000|2022-06-22 04:27:20|10513.3|10510.5|10513.3|10510.5|10513.4|10510.5|10513.3|10509.4|0
1655872050000|2022-06-22 04:27:30|10513.4|10510.6|10512.3|10509.5|10513.4|10510.6|10511.3|10508.3|3
1655872060000|2022-06-22 04:27:40|10512.5|10508.5|10513.3|10510.5|10513.3|10510.5|10511.3|10508.3|3
1655872070000|2022-06-22 04:27:50|10512.6|10509.8|10513.3|10510.5|10513.5|10510.5|10512.6|10509.5|2
1655872080000|2022-06-22 04:28:00|10514.3|10511.5|10513.4|10510.6|10514.3|10511.5|10513.4|10510.6|0
1655872090000|2022-06-22 04:28:10|10513.3|10510.5|10513.4|10510.6|10514.5|10511.5|10513.3|10510.4|5
1655872100000|2022-06-22 04:28:20|10513.3|10510.5|10511.3|10508.5|10513.3|10510.5|10511.3|10508.3|3
1655872110000|2022-06-22 04:28:30|10512.3|10509.5|10511.3|10508.5|10512.3|10509.5|10511.3|10508.5|2
1655872120000|2022-06-22 04:28:40|10510.9|10508.1|10511.3|10508.5|10511.3|10508.5|10510.8|10508|0
1655872130000|2022-06-22 04:28:50|10511.2|10508.4|10511.3|10508.5|10511.3|10508.5|10510.8|10508|0
1655872140000|2022-06-22 04:29:00|10511.4|10508.6|10513.3|10510.5|10513.5|10510.5|10511.4|10508.4|4
1655872150000|2022-06-22 04:29:10|10513.5|10509.5|10514.5|10510.5|10514.5|10510.6|10512.4|10509.5|0
1655872160000|2022-06-22 04:29:20|10514.4|10510.4|10513.3|10510.5|10514.4|10510.5|10513.3|10510.4|1
1655872170000|2022-06-22 04:29:30|10512.8|10510|10514.5|10510.5|10514.5|10510.5|10512.8|10510|5
1655872180000|2022-06-22 04:29:40|10514.3|10511.5|10516.3|10513.5|10516.8|10514|10514.3|10511.5|3
1655872190000|2022-06-22 04:29:50|10516.7|10513.9|10516.3|10513.5|10517.4|10514.6|10515.9|10513.1|5
1655872200000|2022-06-22 04:30:00|10515.8|10513|10516.8|10514|10516.8|10514|10515.8|10513|2
1655872210000|2022-06-22 04:30:10|10516.4|10513.6|10514.9|10512.1|10516.4|10513.6|10514.9|10512.1|5
1655872220000|2022-06-22 04:30:20|10516.5|10512.5|10516.5|10512.5|10516.5|10513.6|10516.2|10512.5|5
1655872230000|2022-06-22 04:30:30|10515.4|10511.4|10517.5|10513.5|10517.5|10514.4|10514.4|10511.4|1
1655872240000|2022-06-22 04:30:40|10516.4|10513.6|10515.8|10513|10516.4|10513.6|10514.8|10512|5
1655872250000|2022-06-22 04:30:50|10516.3|10513.5|10513.3|10510.5|10516.3|10513.5|10513.3|10510.5|2
1655872260000|2022-06-22 04:31:00|10512.9|10510.1|10513.3|10510.5|10513.3|10510.5|10512|10509.2|3
1655872270000|2022-06-22 04:31:10|10514.8|10512|10514.2|10511.4|10514.8|10512|10513.7|10510.9|5
1655872280000|2022-06-22 04:31:20|10515.4|10512.6|10523.3|10520.5|10523.3|10520.5|10515.3|10512.5|38
1655872290000|2022-06-22 04:31:30|10523.2|10520.4|10527.8|10525|10528.3|10525.5|10522.3|10519.4|29
1655872300000|2022-06-22 04:31:40|10527.3|10524.5|10527.3|10524.5|10528.6|10525.8|10527.3|10524.5|21
1655872310000|2022-06-22 04:31:50|10526.8|10524|10527.3|10524.5|10527.7|10524.9|10526.6|10523.8|6
1655872320000|2022-06-22 04:32:00|10526.8|10524|10523.8|10521|10526.8|10524|10518.9|10515.3|37
1655872330000|2022-06-22 04:32:10|10524.2|10521.4|10525.3|10522.5|10526.2|10523.4|10524.2|10521.3|21
1655872340000|2022-06-22 04:32:20|10526.4|10522.4|10527.3|10524.5|10527.3|10524.5|10525.3|10522.4|7
1655872350000|2022-06-22 04:32:30|10527.8|10525|10535.3|10532.5|10535.3|10532.5|10527.8|10525|37
1655872360000|2022-06-22 04:32:40|10534.4|10531.6|10534.3|10531.5|10535.4|10531.6|10534.3|10531.4|7
1655872370000|2022-06-22 04:32:50|10533.2|10530.4|10531.3|10528.5|10533.2|10530.4|10531.3|10528.5|8
1655872380000|2022-06-22 04:33:00|10532.1|10529.3|10534.3|10531.5|10536.3|10533.5|10532.1|10529.3|14
1655872390000|2022-06-22 04:33:10|10534.7|10531.9|10532.3|10529.5|10534.7|10531.9|10530.3|10527.5|6
1655872400000|2022-06-22 04:33:20|10531.3|10528.5|10531.3|10528.5|10531.9|10528.5|10530.3|10527.4|2
1655872410000|2022-06-22 04:33:30|10532.3|10529.5|10532.3|10529.5|10532.3|10529.5|10532.3|10529.5|3
1655872420000|2022-06-22 04:33:40|10532.8|10530|10531.3|10528.5|10533.4|10530.4|10531.3|10528.5|2
1655872430000|2022-06-22 04:33:50|10531.6|10528.8|10532.3|10529.5|10532.3|10529.5|10531.6|10528.8|3
1655872440000|2022-06-22 04:34:00|10533.1|10530.3|10532.3|10529.5|10534.5|10531.5|10532.3|10529.3|5
1655872450000|2022-06-22 04:34:10|10531.6|10528.8|10532.3|10529.5|10532.3|10529.5|10531.6|10528.8|2
1655872460000|2022-06-22 04:34:20|10532.7|10529.9|10534.3|10531.5|10534.8|10532|10532.7|10529.9|7
1655872470000|2022-06-22 04:34:30|10535.1|10532.3|10535.2|10532.4|10535.3|10532.5|10535.1|10532.3|2
1655872480000|2022-06-22 04:34:40|10534.7|10531.9|10536.2|10533.4|10536.2|10533.4|10534.2|10531.4|9
1655872490000|2022-06-22 04:34:50|10536.3|10532.3|10535.2|10532.4|10536.3|10532.4|10535.2|10532.3|3
1655872500000|2022-06-22 04:35:00|10535.3|10532.5|10533.2|10530.4|10535.5|10532.5|10532.7|10529.9|23
1655872510000|2022-06-22 04:35:10|10533.7|10530.9|10535.2|10532.4|10535.3|10532.4|10532.7|10529.9|10
1655872520000|2022-06-22 04:35:20|10534.4|10531.6|10534.2|10531.4|10535.2|10532.4|10534.2|10531.4|4
1655872530000|2022-06-22 04:35:30|10534.4|10530.4|10533.2|10530.4|10534.4|10530.5|10533.2|10530.3|0
1655872540000|2022-06-22 04:35:40|10534.2|10531.4|10534.2|10531.4|10534.2|10531.4|10532.3|10529.3|9
1655872550000|2022-06-22 04:35:50|10533.4|10530.6|10533.2|10530.4|10533.4|10530.6|10533.2|10530.4|0
1655872560000|2022-06-22 04:36:00|10534.2|10531.4|10535.2|10532.4|10535.2|10532.4|10534.2|10531.4|2
1655872570000|2022-06-22 04:36:10|10534.4|10531.6|10534.2|10531.4|10534.4|10531.6|10534.2|10531.4|2
1655872580000|2022-06-22 04:36:20|10532.7|10529.9|10532.7|10529.9|10532.7|10529.9|10532.7|10529.9|0
1655872590000|2022-06-22 04:36:30|10532.6|10529.8|10533.3|10529.3|10533.3|10530.4|10532.2|10529.3|4
1655872600000|2022-06-22 04:36:40|10532.2|10529.4|10530.2|10527.4|10533.3|10529.4|10529.2|10526.4|7
1655872610000|2022-06-22 04:36:50|10530.3|10526.3|10529.2|10526.4|10530.3|10526.4|10528.7|10525.9|5
1655872620000|2022-06-22 04:37:00|10530|10527.2|10530.2|10527.4|10530.2|10527.4|10530|10527.2|0
1655872630000|2022-06-22 04:37:10|||||||||1
1655872640000|2022-06-22 04:37:20|10531.2|10528.4|10531.2|10528.4|10533.2|10530.2|10529.7|10526.9|20
1655872650000|2022-06-22 04:37:30|10530.4|10527.6|10531.2|10528.4|10531.2|10528.4|10530.2|10527.4|0
1655872670000|2022-06-22 04:37:50|10530.2|10527.4|10531.2|10528.4|10531.2|10528.4|10530.2|10527.4|3
1655872680000|2022-06-22 04:38:00|10530.2|10527.4|10533.2|10530.4|10533.2|10530.4|10529.7|10526.9|10
1655872690000|2022-06-22 04:38:10|10531.7|10528.9|10533.7|10530.9|10533.7|10530.9|10531.7|10528.9|4
1655872700000|2022-06-22 04:38:20|10534.2|10531.4|10535.7|10532.9|10535.7|10532.9|10534.2|10531.4|4
1655872710000|2022-06-22 04:38:30|10536.2|10533.4|10541.7|10538.9|10541.7|10538.9|10536.2|10533.4|23
1655872720000|2022-06-22 04:38:40|10541.2|10538.4|10550.1|10547.3|10552.7|10549.9|10541.2|10537.1|114
1655872730000|2022-06-22 04:38:50|10551.1|10548.3|10549.1|10546.3|10551.1|10548.3|10549.1|10546.3|53
1655872740000|2022-06-22 04:39:00|10549.6|10546.8|10549.6|10546.8|10549.6|10546.8|10548.6|10545.8|13
1655872750000|2022-06-22 04:39:10|10549.2|10546.4|10548.6|10545.8|10549.2|10546.4|10548.6|10545.8|9
1655872760000|2022-06-22 04:39:20|10548.7|10545.9|10545.6|10542.8|10549.1|10546.3|10545.6|10542.8|11
1655872770000|2022-06-22 04:39:30|10545.1|10542.3|10543.1|10540.3|10545.1|10542.3|10543.1|10540.3|9
1655872780000|2022-06-22 04:39:40|10543.6|10540.8|10546.6|10543.8|10547.1|10544.3|10543.6|10540.8|10
1655872790000|2022-06-22 04:39:50|10547.1|10544.3|10546.2|10543.4|10547.6|10544.8|10546.1|10543.3|3
1655872800000|2022-06-22 04:40:00|10546.1|10543.3|10546.6|10543.8|10547.6|10544.8|10546.1|10543.3|10
1655872810000|2022-06-22 04:40:10|10546.1|10543.3|10546.6|10543.8|10547.1|10544.3|10546.1|10543.3|7
1655872820000|2022-06-22 04:40:20|10546.1|10543.3|10545.1|10542.3|10546.6|10543.8|10545.1|10542.3|19
1655872830000|2022-06-22 04:40:30|10545.2|10542.4|10546.1|10543.3|10546.2|10543.3|10545.2|10542.2|1
1655872840000|2022-06-22 04:40:40|10547.2|10543.2|10541.1|10538.3|10547.2|10543.3|10541.1|10538.3|17
1655872850000|2022-06-22 04:40:50|10541.6|10538.8|10540.6|10537.8|10542.1|10539.3|10539.6|10536.8|6
1655872860000|2022-06-22 04:41:00|10540.5|10537.7|10542.1|10539.3|10542.6|10539.8|10540.1|10537.2|12
1655872870000|2022-06-22 04:41:10|10542|10539.2|10542.6|10539.8|10542.6|10539.8|10541.1|10538.3|5
1655872880000|2022-06-22 04:41:20|10542.1|10539.3|10547.2|10543.2|10547.2|10544.3|10542.1|10539.3|4
1655872890000|2022-06-22 04:41:30|10545.7|10542.9|10547|10543|10547|10543.3|10545.1|10542.3|2
1655872900000|2022-06-22 04:41:40|10546.1|10543.3|10544.2|10541.4|10546.3|10543.5|10544.2|10541.4|6
1655872910000|2022-06-22 04:41:50|10545.2|10541.2|10546.1|10543.3|10547.3|10544.3|10545.1|10541.2|10
1655872920000|2022-06-22 04:42:00|10545.2|10542.4|10543.1|10540.3|10545.6|10542.8|10543.1|10540.3|6
1655872930000|2022-06-22 04:42:10|10542.6|10539.8|10544.1|10541.3|10544.1|10541.3|10542.6|10539.8|1
1655872940000|2022-06-22 04:42:20|10543.6|10540.8|10541.6|10538.8|10543.6|10540.8|10541.6|10538.8|2
1655872950000|2022-06-22 04:42:30|10541.1|10538.3|10542.1|10539.3|10542.1|10539.3|10540.7|10537.9|6
1655872960000|2022-06-22 04:42:40|10541.7|10538.9|10542.1|10539.3|10542.1|10539.3|10541.4|10538.6|2
1655872970000|2022-06-22 04:42:50|10541.7|10538.9|10541.1|10538.3|10542.1|10539.3|10541.1|10538.3|5
1655872980000|2022-06-22 04:43:00|10541.6|10538.8|10541.6|10538.8|10542|10539.2|10541.6|10538.8|2
1655872990000|2022-06-22 04:43:10|10542.1|10539.3|10542.1|10539.3|10542.1|10539.3|10541.6|10538.8|2
1655873020000|2022-06-22 04:43:40|10538.8|10536|10537.1|10534.3|10538.8|10536|10536.6|10533.8|21
1655873030000|2022-06-22 04:43:50|10536.7|10533.9|10537.1|10534.3|10540.2|10536.3|10536.6|10533.8|9
1655873040000|2022-06-22 04:44:00|10538.1|10534.1|10540.1|10537.3|10540.3|10537.3|10538|10534.1|2
1655873050000|2022-06-22 04:44:10|10540.7|10537.9|10540.1|10537.3|10541.2|10538.3|10540.1|10537.1|3
1655873060000|2022-06-22 04:44:20|10538.6|10535.8|10539.1|10536.3|10539.3|10536.3|10537.6|10534.8|8
1655873070000|2022-06-22 04:44:30|10539.5|10536.7|10540.1|10537.3|10540.3|10537.3|10539.2|10536.3|2
1655873080000|2022-06-22 04:44:40|10540.3|10536.3|10540.1|10537.3|10540.3|10537.3|10540.1|10536.2|4
1655873090000|2022-06-22 04:44:50|10539.7|10536.9|10540.1|10537.3|10540.3|10537.3|10539.1|10536.3|2
1655873100000|2022-06-22 04:45:00|10539.3|10536.5|10538.1|10535.3|10540.1|10537.3|10537.2|10534.4|7
1655873110000|2022-06-22 04:45:10|||||||||1
1655873120000|2022-06-22 04:45:20|10538.3|10534.3|10537.1|10534.3|10538.3|10534.8|10537.1|10534.1|0
1655873130000|2022-06-22 04:45:30|10537.2|10533.2|10536.6|10533.8|10537.2|10533.8|10536.1|10533.2|1
1655873140000|2022-06-22 04:45:40|10536.1|10533.3|10536.1|10533.3|10537.1|10534.3|10535.7|10532.9|4
1655873150000|2022-06-22 04:45:50|10536.5|10533.7|10535.1|10532.3|10536.6|10533.8|10534.6|10531.8|4
1655873160000|2022-06-22 04:46:00|10534.7|10531.9|10535.1|10532.3|10535.1|10532.3|10534.6|10531.8|4
1655873170000|2022-06-22 04:46:10|10534.7|10531.9|10535.1|10532.3|10535.5|10532.7|10533.9|10530.2|16
1655873180000|2022-06-22 04:46:20|10534.6|10531.8|10535.6|10532.8|10535.6|10532.8|10534.6|10531.8|1
1655873190000|2022-06-22 04:46:30|10534.8|10532|10535.1|10532.3|10535.6|10532.8|10534.4|10531.6|3
1655873200000|2022-06-22 04:46:40|10534.7|10531.9|10535.1|10532.3|10535.1|10532.3|10534.6|10531.8|1
1655873210000|2022-06-22 04:46:50|10534.6|10531.8|10535.6|10532.8|10536.1|10533.3|10534.6|10531.8|6
1655873220000|2022-06-22 04:47:00|10535.1|10532.3|10535.1|10532.3|10535.1|10532.3|10535.1|10532.3|2
1655873230000|2022-06-22 04:47:10|10535.5|10532.7|10536.2|10532.2|10536.6|10533.8|10535.1|10532.2|3
1655873240000|2022-06-22 04:47:20|10536.1|10533.3|10539.2|10536.4|10539.6|10536.8|10536.1|10533.2|4
1655873250000|2022-06-22 04:47:30|10539.1|10536.3|10537.6|10534.8|10539.1|10536.3|10536.5|10533.7|9
1655873260000|2022-06-22 04:47:40|10537.7|10534.9|10538.1|10535.3|10538.1|10535.3|10537.7|10534.9|3
1655873270000|2022-06-22 04:47:50|10538.5|10535.7|10538.6|10535.8|10538.6|10535.8|10538.5|10535.7|1
1655873280000|2022-06-22 04:48:00|10538.1|10535.3|10538.1|10535.3|10538.2|10535.3|10536.7|10533.9|6
1655873290000|2022-06-22 04:48:10|10538.6|10535.8|10538.1|10535.3|10538.6|10535.8|10538.1|10534.3|2
1655873300000|2022-06-22 04:48:20|10538.3|10534.3|10538.1|10535.3|10538.3|10535.3|10537.1|10534.3|2
1655873320000|2022-06-22 04:48:40|10539.2|10535.2|10538.6|10535.8|10539.2|10536.3|10538.6|10535.2|2
1655873330000|2022-06-22 04:48:50|10539.1|10536.3|10539.1|10536.3|10539.6|10536.8|10539.1|10536.3|2
1655873340000|2022-06-22 04:49:00|10542|10539.2|10542|10539.2|10542|10539.2|10540.1|10537.3|6
1655873350000|2022-06-22 04:49:10|10541.2|10538.4|10541.2|10537.2|10541.3|10538.4|10541.1|10537.2|4
1655873360000|2022-06-22 04:49:20|10541.1|10538.3|10540.1|10537.3|10541.5|10538.7|10540.1|10537.2|7
1655873380000|2022-06-22 04:49:40|10540.6|10537.8|10540.6|10537.8|10540.6|10537.8|10540.6|10537.8|1
1655873390000|2022-06-22 04:49:50|10540.2|10537.4|10540.6|10537.8|10540.6|10537.8|10540.1|10537.3|0
1655873400000|2022-06-22 04:50:00|10540.1|10537.3|10540.1|10537.3|10540.1|10537.3|10540.1|10537.3|1
1655873410000|2022-06-22 04:50:10|10539.7|10536.9|10540.1|10537.3|10540.1|10537.3|10539.7|10536.9|1
1655873420000|2022-06-22 04:50:20|10539.3|10536.5|10539.1|10536.3|10540.1|10536.5|10539.1|10536.1|3
1655873430000|2022-06-22 04:50:30|10537.8|10535|10540|10537.2|10540|10537.2|10537.8|10535|14
1655873440000|2022-06-22 04:50:40|10540.1|10537.3|10540.1|10537.3|10540.1|10537.3|10540.1|10537.3|1
1655873460000|2022-06-22 04:51:00|10539.1|10536.3|10539.6|10536.8|10539.6|10536.8|10539.1|10536.3|2
1655873470000|2022-06-22 04:51:10|10539.5|10536.7|10541.1|10538.3|10541.1|10538.3|10539.1|10536.3|13
1655873480000|2022-06-22 04:51:20|10540.6|10537.8|10540.1|10537.3|10540.6|10537.8|10540.1|10537.3|0
1655873490000|2022-06-22 04:51:30|10540|10537.2|10539.1|10536.3|10540.1|10537.3|10539.1|10536.3|1
1655873510000|2022-06-22 04:51:50|10540.1|10536.1|10539.1|10536.3|10540.1|10537.3|10539.1|10536.1|3
1655873520000|2022-06-22 04:52:00|10539.5|10536.7|10539.1|10536.3|10540.1|10537.3|10539.1|10536.3|3
1655873530000|2022-06-22 04:52:10|10540.1|10537.3|10539.1|10536.3|10540.1|10537.3|10539.1|10536.3|0
1655873540000|2022-06-22 04:52:20|10539.5|10536.7|10540.1|10537.3|10540.6|10537.8|10539.5|10536.7|4
1655873550000|2022-06-22 04:52:30|10539.9|10537.1|10540.6|10537.8|10541|10538.2|10539.9|10537.1|6
1655873560000|2022-06-22 04:52:40|10540.2|10537.4|10542.6|10539.8|10542.6|10539.8|10540.2|10537.4|9
1655873570000|2022-06-22 04:52:50|10541.5|10538.7|10542.6|10539.8|10543.5|10540.7|10541.5|10538.7|8
1655873580000|2022-06-22 04:53:00|10542.2|10539.4|10540.1|10537.3|10542.2|10539.4|10540.1|10537.3|4
1655873590000|2022-06-22 04:53:10|10539.9|10537.1|10539.1|10536.3|10539.9|10537.1|10538.7|10535.9|3
1655873600000|2022-06-22 04:53:20|10538.6|10535.8|10539.1|10536.3|10539.6|10536.8|10538.6|10535.8|1
1655873620000|2022-06-22 04:53:40|10538.7|10535.9|10538.1|10535.3|10538.7|10535.9|10538.1|10535.3|4
1655873630000|2022-06-22 04:53:50|10537.6|10534.8|10534.6|10531.8|10537.6|10534.8|10534.6|10531.8|11
1655873640000|2022-06-22 04:54:00|10534|10531.2|10533.1|10530.3|10534.6|10531.8|10533.1|10530.1|11
1655873650000|2022-06-22 04:54:10|10532.1|10529.3|10532.5|10529.7|10532.5|10529.7|10531|10527.3|13
1655873660000|2022-06-22 04:54:20|10532.6|10529.8|10531.1|10528.3|10532.6|10529.8|10531.1|10528.1|3
1655873670000|2022-06-22 04:54:30|10531.5|10528.7|10532.1|10529.3|10532.1|10529.3|10531.1|10528.3|4
1655873680000|2022-06-22 04:54:40|10531.6|10528.8|10532.6|10529.8|10533.6|10530.8|10531.6|10528.8|8
1655873690000|2022-06-22 04:54:50|10533|10530.2|10533.1|10530.3|10533.1|10530.3|10533|10530.2|6
1655873710000|2022-06-22 04:55:10|10533|10530.2|10533.1|10530.3|10533.6|10530.8|10532.8|10529.2|8
1655873720000|2022-06-22 04:55:20|10533.6|10530.8|10535.1|10532.3|10535.1|10532.3|10533.1|10530.3|5
1655873730000|2022-06-22 04:55:30|10534.6|10531.8|10535.1|10532.3|10535.1|10532.3|10534.6|10531.8|0
1655873740000|2022-06-22 04:55:40|10535.5|10532.7|10538.1|10535.3|10538.6|10535.8|10535.5|10532.7|12
1655873750000|2022-06-22 04:55:50|10541.6|10533.6|10538.9|10536.1|10541.6|10538.2|10538.1|10533.6|20
1655873760000|2022-06-22 04:56:00|10539.1|10536.3|10539.1|10536.3|10539.1|10536.3|10539.1|10536.3|2
1655873770000|2022-06-22 04:56:10|10540.5|10537.7|10541|10538.2|10541.1|10538.2|10540.5|10537.1|6
1655873780000|2022-06-22 04:56:20|10542.2|10539.4|10547.6|10544.8|10548.2|10545.3|10542.2|10539.4|40
1655873790000|2022-06-22 04:56:30|10548.1|10545.3|10549.1|10546.3|10549.6|10546.8|10547.6|10544.8|18
1655873800000|2022-06-22 04:56:40|10550.7|10547.9|10552.1|10549.3|10553.1|10550.2|10550.7|10547.9|8
1655873810000|2022-06-22 04:56:50|10551.9|10549.1|10553.5|10550.7|10554.2|10551.3|10551.1|10548.3|9
1655873820000|2022-06-22 04:57:00|10553.1|10550.3|10554.1|10551.3|10556.9|10554.1|10553|10549.2|27
1655873830000|2022-06-22 04:57:10|10554.6|10551.8|10554.1|10551.3|10554.6|10551.8|10553.1|10550.3|10
1655873840000|2022-06-22 04:57:20|10553.6|10550.8|10555.1|10552.3|10556.6|10553.8|10553.1|10550.1|29
1655873850000|2022-06-22 04:57:30|10554.6|10551.8|10552.1|10549.3|10555.1|10552.3|10552.1|10549.3|27
1655873860000|2022-06-22 04:57:40|10551.6|10548.8|10551.1|10548.3|10551.6|10548.8|10551.1|10548.3|2
1655873870000|2022-06-22 04:57:50|10551.6|10548.8|10552.6|10549.8|10555.1|10552.3|10551.6|10548.8|12
1655873880000|2022-06-22 04:58:00|10552.1|10549.3|10551.1|10548.3|10552.6|10549.8|10550.6|10547.8|6
1655873890000|2022-06-22 04:58:10|10550.6|10547.8|10551.1|10548.3|10551.1|10548.3|10550.6|10547.8|2
1655873900000|2022-06-22 04:58:20|10550.6|10547.8|10549.6|10546.8|10550.6|10547.8|10549.6|10546.8|3
1655873910000|2022-06-22 04:58:30|10550|10547.2|10549.6|10546.8|10550.6|10547.8|10549.6|10546.8|3
1655873920000|2022-06-22 04:58:40|10550.1|10547.3|10551.1|10548.3|10551.6|10548.8|10549.6|10546.8|10
1655873930000|2022-06-22 04:58:50|10550.2|10547.4|10550.1|10547.3|10550.2|10547.4|10550|10547.2|1
1655873940000|2022-06-22 04:59:00|10549.6|10546.8|10551|10548.2|10551|10548.2|10549.6|10546.8|3
1655873950000|2022-06-22 04:59:10|10551.1|10548.3|10551.1|10548.3|10552.2|10549.3|10550.6|10547.8|0
1655873960000|2022-06-22 04:59:20|10550.6|10547.8|10550.1|10547.3|10550.6|10547.8|10550.1|10547.3|1
1655873980000|2022-06-22 04:59:40|10549.6|10546.8|10548.1|10545.3|10549.6|10546.8|10548.1|10545.2|3
1655873990000|2022-06-22 04:59:50|10547.6|10544.8|10549|10546.2|10549.1|10546.3|10547.6|10544.8|3
1655874000000|2022-06-22 05:00:00|10548.6|10545.8|10549.5|10546.7|10551|10548.2|10548.6|10545.8|17
1655874010000|2022-06-22 05:00:10|10548.5|10545.7|10548.5|10545.7|10548.5|10545.7|10548.1|10545.3|5
1655874020000|2022-06-22 05:00:20|10549.4|10546.6|10550|10547.2|10550.5|10547.7|10549.4|10546.6|7
1655874030000|2022-06-22 05:00:30|10549.1|10546.3|10545.5|10542.7|10549.1|10546.3|10545.5|10542.7|13
1655874040000|2022-06-22 05:00:40|10546|10543.2|10545.5|10542.7|10547|10544.2|10545|10542.2|4
1655874050000|2022-06-22 05:00:50|10546|10543.2|10542|10539.2|10546|10543.2|10542|10539.2|12
1655874060000|2022-06-22 05:01:00|10543.1|10539.1|10543.6|10540.8|10544|10541.2|10542|10539.1|8
1655874070000|2022-06-22 05:01:10|10543.5|10540.7|10545|10542.2|10545|10542.2|10543.5|10540.7|10
1655874080000|2022-06-22 05:01:20|10545.5|10542.7|10542.5|10539.7|10545.5|10542.7|10542.5|10539.7|10
1655874090000|2022-06-22 05:01:30|10542|10539.2|10542|10539.2|10543|10540.2|10541.5|10538.7|6
1655874100000|2022-06-22 05:01:40|10543.1|10539.1|10543|10540.2|10543.1|10540.2|10542.5|10539.1|1
1655874110000|2022-06-22 05:01:50|10542.1|10539.3|10542|10539.2|10542.1|10539.3|10542|10539.2|1
1655874120000|2022-06-22 05:02:00|10541.5|10538.7|10540.1|10536.1|10541.5|10538.7|10540|10536.1|2
1655874130000|2022-06-22 05:02:10|10539.1|10536.3|10540.5|10537.7|10542|10539.2|10539|10536.2|40
1655874140000|2022-06-22 05:02:20|10539|10536.2|10539|10536.2|10539.5|10536.7|10539|10536.2|4
1655874160000|2022-06-22 05:02:40|10539.2|10535.2|10541|10538.2|10541|10538.2|10539.2|10535.2|14
1655874170000|2022-06-22 05:02:50|10541.5|10538.7|10544|10541.2|10544|10541.2|10541.5|10538.7|7
1655874180000|2022-06-22 05:03:00|10544.5|10541.7|10545.9|10543.1|10545.9|10543.1|10544.5|10541.7|1
1655874190000|2022-06-22 05:03:10|10545.5|10542.7|10545.5|10542.7|10545.5|10542.7|10545.5|10542.7|0
1655874200000|2022-06-22 05:03:20|10545.9|10543.1|10545.9|10543.1|10546.4|10543.6|10545.9|10543.1|6
1655874210000|2022-06-22 05:03:30|10545.5|10542.7|10547.3|10544.5|10547.3|10544.5|10545.5|10542.7|4
1655874220000|2022-06-22 05:03:40|10547.8|10545|10547.9|10545.1|10549.5|10546.7|10547.4|10544.6|11
1655874230000|2022-06-22 05:03:50|10547.5|10544.7|10547.9|10545.1|10547.9|10545.1|10547.4|10544.6|0
1655874240000|2022-06-22 05:04:00|10547.5|10544.7|10548.9|10546.1|10550.3|10547.5|10547.4|10544.6|12
1655874250000|2022-06-22 05:04:10|10549.8|10547|10548.4|10545.6|10549.9|10547.1|10548.4|10545.6|1
1655874260000|2022-06-22 05:04:20|10549.3|10546.5|10551.9|10549.1|10553.4|10550.6|10549.3|10546.5|8
1655874270000|2022-06-22 05:04:30|10552.4|10549.6|10553.9|10551.1|10554.3|10551.5|10551.4|10548.6|13
1655874280000|2022-06-22 05:04:40|10554.4|10551.6|10554.4|10551.6|10554.9|10552.1|10553.9|10551.1|5
1655874290000|2022-06-22 05:04:50|10554.9|10552.1|10554.4|10551.6|10555.4|10552.6|10554.4|10551.6|7
1655874300000|2022-06-22 05:05:00|10554|10551.2|10553.9|10551.1|10554.4|10551.6|10553.5|10550.7|5
1655874310000|2022-06-22 05:05:10|10553.5|10550.7|10552.5|10549.7|10553.5|10550.7|10552.5|10549.7|2
1655874320000|2022-06-22 05:05:20|10552.4|10549.6|10552|10549.2|10552.4|10549.6|10552|10549.2|1
1655874330000|2022-06-22 05:05:30|10551.5|10548.7|10550.9|10548.1|10551.5|10548.7|10550.5|10547.7|2
1655874340000|2022-06-22 05:05:40|10551.4|10548.6|10550|10547.2|10551.9|10549.1|10550|10547.2|4
1655874350000|2022-06-22 05:05:50|10549.6|10546.8|10549.5|10546.7|10549.6|10546.8|10549.5|10546.7|0
1655874360000|2022-06-22 05:06:00|10549.4|10546.6|10551.9|10549.1|10551.9|10549.1|10549.4|10546.6|10
1655874370000|2022-06-22 05:06:10|10551.4|10548.6|10550.4|10547.6|10551.4|10548.6|10549.4|10546.6|7
1655874380000|2022-06-22 05:06:20|10549.9|10547.1|10549.9|10547.1|10550.9|10548.1|10549.9|10547.1|13
1655874390000|2022-06-22 05:06:30|10550.4|10547.6|10552.4|10549.6|10552.4|10549.6|10550.4|10547.6|4
1655874400000|2022-06-22 05:06:40|10552.9|10550.1|10552.4|10549.6|10553.4|10550.6|10552.4|10549.6|6
1655874410000|2022-06-22 05:06:50|10551.9|10549.1|10551.9|10549.1|10552.9|10550.1|10551.9|10549.1|2
1655874420000|2022-06-22 05:07:00|10552.4|10549.6|10551.4|10548.6|10552.4|10549.6|10551.4|10548.6|2
1655874430000|2022-06-22 05:07:10|10550.2|10547.4|10551.4|10548.6|10551.4|10548.6|10549.5|10546.7|5
1655874440000|2022-06-22 05:07:20|10551|10548.2|10551.4|10548.6|10551.4|10548.6|10550.4|10547.6|1
1655874450000|2022-06-22 05:07:30|10550.9|10548.1|10549|10546.2|10550.9|10548.1|10549|10546.2|3
1655874460000|2022-06-22 05:07:40|10548.5|10545.7|10548.3|10545.5|10548.5|10545.7|10547|10544.2|7
1655874470000|2022-06-22 05:07:50|10547.9|10545.1|10547.9|10545.1|10547.9|10545.1|10547.5|10544.7|3
1655874480000|2022-06-22 05:08:00|10545.9|10543.1|10546.5|10543.7|10546.5|10543.7|10545.9|10543.1|2
1655874490000|2022-06-22 05:08:10|10546.1|10543.3|10546.1|10543.3|10546.5|10543.7|10546.1|10543.3|1
1655874500000|2022-06-22 05:08:20|||||||||1
1655874510000|2022-06-22 05:08:30|10545.7|10542.9|10543.4|10540.6|10546.1|10543.3|10543.4|10540.6|6
1655874520000|2022-06-22 05:08:40|10542.4|10539.6|10540.9|10538.1|10543.1|10540|10540.9|10538.1|8
1655874530000|2022-06-22 05:08:50|10540.5|10537.7|10539.9|10537.1|10542|10539|10539.1|10536.2|15
1655874540000|2022-06-22 05:09:00|10540.9|10536.9|10541.8|10539|10541.8|10539|10540.5|10536.9|9
1655874550000|2022-06-22 05:09:10|10540.2|10537.4|10540.4|10537.6|10541.8|10539|10539|10536.1|18
1655874560000|2022-06-22 05:09:20|10540.9|10538.1|10542.4|10539.6|10542.9|10540.1|10540.9|10538.1|8
1655874570000|2022-06-22 05:09:30|10542.8|10540|10544.9|10542.1|10544.9|10542.1|10542.8|10540|6
1655874580000|2022-06-22 05:09:40|10546.6|10543.8|10546.9|10544.1|10546.9|10544.1|10546.6|10543.8|5
1655874590000|2022-06-22 05:09:50|10547|10544.2|10547.9|10545.1|10548.3|10545.5|10545.9|10543.1|4
1655874600000|2022-06-22 05:10:00|10548.4|10545.6|10550.8|10548|10551|10548|10548.4|10545.6|11
1655874610000|2022-06-22 05:10:10|10549.9|10547.1|10549.9|10547.1|10549.9|10547.1|10549.5|10546.7|7
1655874620000|2022-06-22 05:10:20|10550.3|10547.5|10553.4|10550.6|10553.4|10550.6|10550.3|10547.5|22
1655874630000|2022-06-22 05:10:30|10553.9|10551.1|10553.9|10551.1|10553.9|10551.1|10553.4|10550.6|7
1655874640000|2022-06-22 05:10:40|10554.4|10551.6|10555.4|10552.6|10556.9|10554.1|10554.4|10551.6|16
1655874650000|2022-06-22 05:10:50|10554.9|10552.1|10554.9|10552.1|10556.1|10553.1|10554.9|10551.9|3
1655874660000|2022-06-22 05:11:00|10554.8|10552|10554.9|10552.1|10555.9|10553|10554|10551.2|3
1655874670000|2022-06-22 05:11:10|10554.4|10551.6|10554.4|10551.6|10554.4|10551.6|10553.1|10550.1|1
1655874680000|2022-06-22 05:11:20|10554|10551.2|10553.1|10550.3|10554.9|10552.1|10553.1|10550.3|5
1655874690000|2022-06-22 05:11:30|10552.6|10549.8|10553.9|10551.1|10554|10551.1|10551.9|10549.1|6
1655874700000|2022-06-22 05:11:40|10553.1|10550.3|10552|10549.2|10553.1|10550.3|10552|10549.1|0
1655874710000|2022-06-22 05:11:50|10552.4|10549.6|10554.9|10552.1|10554.9|10552.1|10552.4|10549.6|8
1655874720000|2022-06-22 05:12:00|10555.3|10552.5|10556.4|10553.6|10556.4|10553.6|10554.5|10551.7|13
1655874730000|2022-06-22 05:12:10|10556|10553.2|10554.9|10552.1|10556.4|10553.6|10554.9|10551.9|3
1655874740000|2022-06-22 05:12:20|10555.3|10552.5|10555.4|10552.6|10555.4|10552.6|10555.3|10552.5|0
1655874750000|2022-06-22 05:12:30|10555|10552.2|10553.3|10550.5|10555|10552.2|10552.5|10549.7|7
1655874760000|2022-06-22 05:12:40|10553.4|10550.6|10554.4|10551.6|10555.4|10552.6|10553.4|10550.6|11
1655874770000|2022-06-22 05:12:50|10554.9|10552.1|10554.9|10552.1|10554.9|10552.1|10554.9|10552.1|3
1655874780000|2022-06-22 05:13:00|10555.9|10551.9|10554.4|10551.6|10556|10553|10554.4|10551.6|3
1655874790000|2022-06-22 05:13:10|10554|10551.2|10553.4|10550.6|10554.1|10551.2|10552.4|10549.6|25
1655874800000|2022-06-22 05:13:20|10553|10550.2|10552.5|10549.7|10553|10550.2|10552.5|10549.7|2
1655874810000|2022-06-22 05:13:30|10552.6|10549.8|10553|10550.2|10554.1|10551.1|10552.6|10549.8|5
1655874820000|2022-06-22 05:13:40|10552.6|10549.8|10551.5|10548.7|10552.6|10549.8|10550|10547.2|11
1655874830000|2022-06-22 05:13:50|10551|10548.2|10549.6|10546.8|10551|10548.2|10549.6|10546.8|3
1655874840000|2022-06-22 05:14:00|10549.5|10546.7|10549.6|10546.8|10550.4|10547.6|10549|10546.2|76
1655874850000|2022-06-22 05:14:10|10549.5|10546.7|10549.1|10546.3|10550.5|10547.7|10547.6|10544.8|115
1655874870000|2022-06-22 05:14:30|10549|10546.2|10547.5|10544.7|10549|10546.2|10546.6|10543.8|5
1655874880000|2022-06-22 05:14:40|10547|10544.2|10546.5|10543.7|10547|10544.2|10546.5|10543.7|0
1655874900000|2022-06-22 05:15:00|10544|10541.2|10545|10542.2|10545|10542.2|10543.5|10540.7|5
1655874910000|2022-06-22 05:15:10|10545.4|10542.6|10549.5|10546.7|10549.5|10546.7|10545.4|10542.6|13
1655874920000|2022-06-22 05:15:20|10549.9|10547.1|10551|10548.2|10553.5|10550.7|10549.9|10547.1|6
1655874930000|2022-06-22 05:15:30|10552.2|10549.4|10551.5|10548.7|10552.2|10549.4|10551.5|10548.7|5
1655874940000|2022-06-22 05:15:40|10551.4|10548.6|10551|10548.2|10551.4|10548.6|10550|10547.1|5
1655874950000|2022-06-22 05:15:50|10551.2|10547.2|10551|10548.2|10551.5|10548.7|10550.9|10547.1|1
1655874960000|2022-06-22 05:16:00|10551.5|10548.7|10551.1|10547.1|10551.6|10548.8|10549.1|10546.1|20
1655874970000|2022-06-22 05:16:10|10550.9|10548.1|10551|10548.2|10552.2|10549.2|10550.5|10547.7|4
1655874980000|2022-06-22 05:16:20|10550.6|10547.8|10550.6|10547.8|10550.6|10547.8|10550.6|10547.8|0
1655874990000|2022-06-22 05:16:30|10550.5|10547.7|10547|10544.2|10550.5|10547.7|10547|10544.2|5
1655875000000|2022-06-22 05:16:40|10547.1|10543.1|10547|10544.2|10547.5|10544.7|10546.1|10543.1|5
1655875010000|2022-06-22 05:16:50|10547.4|10544.6|10548.5|10545.7|10548.5|10545.7|10547.4|10544.6|3
1655875020000|2022-06-22 05:17:00|10550.3|10547.5|10552.1|10548.1|10552.1|10549.2|10549|10546.2|10
1655875030000|2022-06-22 05:17:10|10551.9|10549.1|10552|10549.2|10552|10549.2|10551.9|10549.1|0
1655875040000|2022-06-22 05:17:20|10552.5|10549.7|10553.1|10550.3|10553.5|10550.7|10552.5|10549.7|1
1655875050000|2022-06-22 05:17:30|10553|10550.2|10557.5|10554.7|10558.1|10555.2|10553|10550.2|25
1655875060000|2022-06-22 05:17:40|10557|10554.2|10557|10554.2|10557.5|10554.7|10556.5|10553.7|2
1655875070000|2022-06-22 05:17:50|10557.1|10553.1|10559.5|10556.7|10559.5|10556.7|10556|10553.1|21
1655875080000|2022-06-22 05:18:00|10560.3|10557.5|10560|10557.2|10561.4|10558.6|10559.5|10556.7|16
1655875090000|2022-06-22 05:18:10|10560.4|10557.6|10560|10557.2|10560.4|10557.6|10560|10557.2|1
1655875100000|2022-06-22 05:18:20|10560.4|10557.6|10562.5|10559.7|10562.5|10559.7|10560.4|10557.6|9
1655875110000|2022-06-22 05:18:30|10562|10559.2|10564.5|10561.7|10564.5|10561.7|10562|10559.2|18
1655875120000|2022-06-22 05:18:40|10563.5|10560.7|10563.5|10560.7|10564.5|10561.7|10563.5|10560.7|11
1655875130000|2022-06-22 05:18:50|10564.3|10561.5|10560|10557.2|10564.3|10561.5|10560|10557.2|13
1655875140000|2022-06-22 05:19:00|10559.5|10556.7|10561.5|10558.7|10561.6|10558.8|10559.5|10556.7|7
1655875150000|2022-06-22 05:19:10|10561|10558.2|10561|10558.2|10561|10558.2|10561|10558.2|5
1655875160000|2022-06-22 05:19:20|10561.5|10558.7|10566.5|10563.7|10566.5|10563.7|10561.5|10558.7|27
1655875170000|2022-06-22 05:19:30|10566.9|10564.1|10567|10564.2|10567.4|10564.6|10566.5|10563.7|7
1655875180000|2022-06-22 05:19:40|10567.5|10564.7|10567.5|10564.7|10567.5|10564.7|10567.5|10564.7|4
1655875190000|2022-06-22 05:19:50|10567.4|10564.6|10566.5|10563.7|10567.5|10564.7|10566|10563.2|13
1655875200000|2022-06-22 05:20:00|10566|10563.2|10567.5|10564.7|10567.5|10564.7|10566|10563.2|5
1655875210000|2022-06-22 05:20:10|10566.5|10563.7|10562.5|10559.7|10566.5|10563.7|10562.5|10559.7|9
1655875220000|2022-06-22 05:20:20|10563|10560.2|10562|10559.2|10564|10561.2|10560.5|10557.7|18
1655875230000|2022-06-22 05:20:30|10561.1|10558.3|10561|10558.2|10562|10558.7|10560.5|10557.7|2
1655875250000|2022-06-22 05:20:50|10560.5|10557.7|10562|10559.2|10562.5|10559.7|10560|10557.2|14
1655875260000|2022-06-22 05:21:00|10561.5|10558.7|10561|10558.2|10562.1|10559.2|10561|10558.1|2
1655875270000|2022-06-22 05:21:10|10560|10557.2|10559|10556.2|10560.9|10558.1|10559|10556.2|7
1655875280000|2022-06-22 05:21:20|10559.4|10556.6|10558.9|10556.1|10559.4|10556.6|10558.9|10556.1|4
1655875290000|2022-06-22 05:21:30|10558.5|10555.7|10554.9|10552.1|10558.5|10555.7|10554.9|10552.1|18
1655875300000|2022-06-22 05:21:40|10555.4|10552.6|10552.6|10549.8|10555.4|10552.6|10552.6|10549.8|15
1655875310000|2022-06-22 05:21:50|10552.4|10549.6|10553.4|10550.6|10553.4|10550.6|10551.9|10549.1|11
1655875320000|2022-06-22 05:22:00|10553|10550.2|10553.4|10550.6|10553.4|10550.6|10551.9|10549.1|7
1655875330000|2022-06-22 05:22:10|10552.9|10550.1|10553.4|10550.6|10553.9|10551.1|10552.5|10549.7|8
1655875340000|2022-06-22 05:22:20|10553.9|10551.1|10554.9|10552.1|10554.9|10552.1|10553.4|10550.6|15
1655875350000|2022-06-22 05:22:30|10554.4|10551.6|10556.4|10553.6|10556.4|10553.6|10554.4|10551.6|10
1655875360000|2022-06-22 05:22:40|10556.9|10554.1|10557|10554.2|10557.4|10554.6|10556.9|10554.1|8
1655875370000|2022-06-22 05:22:50|10557.4|10554.6|10557.9|10555.1|10558.4|10555.6|10557|10554.1|6
1655875380000|2022-06-22 05:23:00|10558.4|10555.6|10556.9|10554.1|10558.4|10555.6|10556.9|10554.1|4
1655875390000|2022-06-22 05:23:10|10557.2|10554.4|10557.9|10555.1|10558.9|10556.1|10557.2|10554.4|12
1655875400000|2022-06-22 05:23:20|10558.4|10555.6|10559.9|10557.1|10560|10557.1|10557.9|10555.1|3
1655875410000|2022-06-22 05:23:30|10560.4|10557.6|10560.4|10557.6|10560.4|10557.6|10560.4|10557.6|1
1655875430000|2022-06-22 05:23:50|||||||||1
1655875440000|2022-06-22 05:24:00|10560.9|10558.1|10561.9|10559.1|10561.9|10559.1|10560.9|10558.1|5
1655875450000|2022-06-22 05:24:10|10560.9|10558.1|10560.9|10558.1|10562|10559.1|10560.9|10558|2
1655875460000|2022-06-22 05:24:20|10560.5|10557.7|10561.9|10559.1|10561.9|10559.1|10559.9|10557.1|7
1655875470000|2022-06-22 05:24:30|10562.4|10559.6|10562.9|10560.1|10562.9|10560.1|10562.4|10559.6|4
1655875480000|2022-06-22 05:24:40|||||||||1
1655875490000|2022-06-22 05:24:50|10562.5|10559.7|10560.4|10557.6|10563.4|10560.6|10560.4|10557.6|13
1655875500000|2022-06-22 05:25:00|10560.5|10557.7|10558.4|10555.6|10560.5|10557.7|10558.4|10555.6|7
1655875510000|2022-06-22 05:25:10|10558|10555.2|10556.9|10554.1|10558.4|10555.6|10556.9|10554.1|8
1655875520000|2022-06-22 05:25:20|10558|10554|10556.9|10554.1|10558|10554.5|10556.9|10554|7
1655875530000|2022-06-22 05:25:30|10556.4|10553.6|10551.9|10549.1|10556.4|10553.6|10551.4|10548.6|35
1655875540000|2022-06-22 05:25:40|10551.1|10548.3|10550.9|10548.1|10551.4|10548.6|10549.9|10547.1|15
1655875550000|2022-06-22 05:25:50|10551.3|10548.5|10550|10546|10551.4|10548.6|10548.9|10545.9|10
1655875560000|2022-06-22 05:26:00|10549|10546.2|10549.9|10547.1|10549.9|10547.1|10546.9|10543.9|5
1655875570000|2022-06-22 05:26:10|10551.9|10549.1|10551.9|10549.1|10552.3|10549.5|10551.4|10548.6|11
1655875580000|2022-06-22 05:26:20|10552.8|10550|10551.4|10548.6|10552.9|10550.1|10551.3|10548.5|7
1655875590000|2022-06-22 05:26:30|10551.8|10549|10551.9|10549.1|10552.1|10549.1|10551.8|10548.1|0
1655875600000|2022-06-22 05:26:40|10552.9|10548.9|10552.9|10550.1|10553.2|10550.2|10552.8|10548.9|6
1655875610000|2022-06-22 05:26:50|10551.9|10549.1|10551.9|10549.1|10552.9|10550.1|10551.9|10549.1|1
1655875620000|2022-06-22 05:27:00|10551.5|10548.7|10551.9|10549.1|10551.9|10549.1|10550.9|10547.9|7
1655875630000|2022-06-22 05:27:10|10550.9|10548.1|10549.9|10547.1|10552|10549.1|10549.9|10546.9|4
1655875640000|2022-06-22 05:27:20|10548.3|10545.5|10546.9|10544.1|10548.4|10545.6|10546.9|10544.1|6
1655875650000|2022-06-22 05:27:30|10548|10544|10548.4|10545.6|10548.4|10545.6|10547.5|10544|8
1655875660000|2022-06-22 05:27:40|10548.5|10545.7|10546.9|10544.1|10548.9|10546.1|10546.9|10544.1|6
1655875670000|2022-06-22 05:27:50|10547.3|10544.5|10546.8|10544|10547.9|10545.1|10546.5|10543.7|15
1655875680000|2022-06-22 05:28:00|10546.9|10544.1|10547.9|10545.1|10548.3|10545.5|10546.4|10543.6|8
1655875690000|2022-06-22 05:28:10|10547.1|10544.3|10547.9|10545.1|10549|10546.1|10547.1|10544.3|5
1655875700000|2022-06-22 05:28:20|10548|10545.2|10548.4|10545.6|10548.4|10545.6|10548|10545.2|1
1655875710000|2022-06-22 05:28:30|10548|10545.2|10548.8|10546|10548.8|10546|10547.9|10545.1|2
1655875720000|2022-06-22 05:28:40|10548.9|10546.1|10550.4|10547.6|10550.9|10548.1|10548.9|10546.1|9
1655875730000|2022-06-22 05:28:50|10550.9|10548.1|10550.9|10548.1|10550.9|10548.1|10550.9|10548.1|0
1655875740000|2022-06-22 05:29:00|10551.9|10547.9|10557.8|10555|10558.1|10555.1|10551.9|10547.9|22
1655875750000|2022-06-22 05:29:10|10557.9|10555.1|10558.4|10555.6|10559.2|10556.4|10557.5|10554.7|7
1655875760000|2022-06-22 05:29:20|10559.4|10556.6|10557.9|10555.1|10560.4|10557.6|10557.9|10555.1|14
1655875770000|2022-06-22 05:29:30|10558.3|10555.5|10558.4|10555.6|10559.2|10556.4|10557.9|10555.1|8
1655875780000|2022-06-22 05:29:40|10558.6|10555.8|10556.4|10553.6|10559.4|10556.6|10556.4|10553.6|16
1655875790000|2022-06-22 05:29:50|10556|10553.2|10554.9|10552.1|10556|10553.2|10554.4|10551.6|10
1655875800000|2022-06-22 05:30:00|10555.9|10551.9|10551.9|10549.1|10555.9|10553.1|10548|10545.1|50
1655875810000|2022-06-22 05:30:10|10552.3|10549.5|10548|10545.2|10553.9|10551.1|10548|10545.2|22
1655875820000|2022-06-22 05:30:20|10547.9|10545.1|10543.9|10541.1|10547.9|10545.1|10543.4|10540.6|39
1655875830000|2022-06-22 05:30:30|10544.3|10541.5|10539.9|10537.1|10544.4|10541.6|10537.9|10535.1|36
1655875840000|2022-06-22 05:30:40|10540.1|10536.1|10540.5|10537.7|10541.4|10538.6|10538.5|10535.7|23
1655875850000|2022-06-22 05:30:50|10540.1|10537.3|10543.9|10541.1|10543.9|10541.1|10539.8|10536|10
1655875860000|2022-06-22 05:31:00|10543.5|10540.7|10543.8|10541|10543.8|10541|10542.9|10540.1|6
1655875870000|2022-06-22 05:31:10|10543.5|10540.7|10539.9|10537.1|10544.4|10541.6|10539.9|10537.1|20
1655875880000|2022-06-22 05:31:20|10540.7|10537.9|10542.4|10539.6|10542.4|10539.6|10536.9|10534.1|24
1655875890000|2022-06-22 05:31:30|10542.8|10540|10539.9|10537.1|10543.1|10540.1|10539.5|10536.7|17
1655875900000|2022-06-22 05:31:40|10540.9|10536.9|10543.9|10541.1|10543.9|10541.1|10540.9|10536.9|4
1655875910000|2022-06-22 05:31:50|10544.1|10541.3|10543.9|10541.1|10546|10543.2|10543.9|10541.1|10
1655875920000|2022-06-22 05:32:00|10544.7|10541.9|10537.9|10535.1|10545.1|10542.1|10537.9|10535.1|11
1655875930000|2022-06-22 05:32:10|10537.1|10534.3|10537.9|10535.1|10538.6|10535.8|10535|10532.2|18
1655875940000|2022-06-22 05:32:20|10538.9|10534.9|10539|10536.2|10542|10539.1|10538.5|10534.9|6
1655875950000|2022-06-22 05:32:30|10537.9|10535.1|10536.9|10534.1|10537.9|10535.1|10536|10533|3
1655875960000|2022-06-22 05:32:40|10536.4|10533.6|10532.8|10530|10536.9|10534.1|10530.8|10527|37
1655875970000|2022-06-22 05:32:50|10533.4|10530.6|10533.4|10530.6|10534.1|10531.1|10532.9|10529.9|13
1655875980000|2022-06-22 05:33:00|10532.9|10530.1|10532|10529.2|10532.9|10530.1|10527.3|10524.5|37
1655875990000|2022-06-22 05:33:10|10531.9|10529.1|10531.9|10529.1|10534|10531.1|10531.9|10528|14
1655876000000|2022-06-22 05:33:20|10532.3|10529.5|10532.9|10530.1|10532.9|10530.1|10531.9|10529.1|9
1655876010000|2022-06-22 05:33:30|10530.6|10527.8|10530.9|10528.1|10531.9|10529.1|10530|10527.2|11
1655876020000|2022-06-22 05:33:40|10530.5|10527.7|10531.9|10527.9|10532|10529.1|10529.9|10527.1|13
1655876030000|2022-06-22 05:33:50|10531.1|10529.1|10530.9|10528.1|10531.2|10529.1|10529.9|10527.1|7
1655876040000|2022-06-22 05:34:00|10531.1|10527.1|10531.9|10529.1|10531.9|10529.1|10529.9|10527|2
1655876050000|2022-06-22 05:34:10|10532|10528|10537.3|10534.5|10537.3|10534.5|10530.9|10528|13
1655876060000|2022-06-22 05:34:20|10536.8|10534|10539.9|10537.1|10540.9|10538.1|10536.8|10534|8
1655876070000|2022-06-22 05:34:30|10539.1|10536.3|10540.9|10538.1|10541.1|10538.1|10538.9|10535|10
1655876080000|2022-06-22 05:34:40|10541|10538.2|10544.9|10542.1|10544.9|10542.1|10540.9|10538.1|12
1655876090000|2022-06-22 05:34:50|10545.9|10543.1|10544.3|10541.5|10545.9|10543.1|10543.9|10541.1|14
1655876100000|2022-06-22 05:35:00|10544.4|10541.6|10538|10535.2|10545.1|10542.1|10537.9|10534.9|23
1655876110000|2022-06-22 05:35:10|10537.9|10535.1|10538.4|10535.6|10540|10536.1|10536.9|10533.9|1
1655876120000|2022-06-22 05:35:20|10538.1|10534.1|10534.9|10532.1|10538.1|10534.1|10533.5|10530.7|10
1655876130000|2022-06-22 05:35:30|10535.1|10531.1|10533.9|10531.1|10535.1|10532|10532.9|10530|6
1655876140000|2022-06-22 05:35:40|10534.1|10530.1|10532.9|10530.1|10534.9|10532.1|10532.9|10530|5
1655876150000|2022-06-22 05:35:50|10532.4|10529.6|10533.9|10531.1|10534.4|10531.6|10532.4|10529.6|8
1655876160000|2022-06-22 05:36:00|10534.7|10531.9|10537|10533|10537.9|10535.1|10534.7|10531.9|16
1655876170000|2022-06-22 05:36:10|10535.9|10533.1|10532.9|10530.1|10535.9|10533.1|10532.9|10530|4
1655876180000|2022-06-22 05:36:20|10533.4|10530.6|10531.9|10529.1|10533.4|10530.6|10529.5|10526.7|14
1655876190000|2022-06-22 05:36:30|10531|10528.2|10530.9|10528.1|10532.1|10529.1|10530.5|10527.1|2
1655876200000|2022-06-22 05:36:40|10530|10527.2|10530.9|10528.1|10531.9|10528.1|10529|10526.1|4
1655876210000|2022-06-22 05:36:50|10531.3|10528.5|10530.9|10528.1|10532|10529.1|10530.9|10527.9|2
1655876220000|2022-06-22 05:37:00|10529.9|10527.1|10529.9|10527.1|10530.9|10527.1|10529.5|10526.7|3
1655876230000|2022-06-22 05:37:10|10530.1|10526.1|10529|10526.2|10530.4|10527.6|10529|10526.1|1
1655876240000|2022-06-22 05:37:20|10529.8|10527|10530.9|10528.1|10532|10529.1|10529.8|10527|10
1655876250000|2022-06-22 05:37:30|10531|10527|10530.9|10526.9|10531|10528.1|10527.4|10524|8
1655876260000|2022-06-22 05:37:40|10530.7|10527.9|10527.9|10525.1|10530.9|10528.1|10527.9|10525|13
1655876270000|2022-06-22 05:37:50|10528.9|10526.1|10532.9|10530.1|10532.9|10530.1|10528.9|10526.1|18
1655876280000|2022-06-22 05:38:00|10533.4|10530.6|10533.9|10531.1|10534.4|10531.6|10531.9|10529.1|11
1655876290000|2022-06-22 05:38:10|10534.1|10530.1|10533.8|10531|10534.1|10531.1|10531.5|10528.7|5
1655876300000|2022-06-22 05:38:20|10534.3|10531.5|10535.9|10533.1|10537.1|10534.1|10533.8|10530.9|16
1655876310000|2022-06-22 05:38:30|10537|10533|10538.9|10536.1|10540|10536.2|10536.8|10533|6
1655876320000|2022-06-22 05:38:40|10540|10536|10538.9|10536.1|10540|10537.1|10538.4|10535.6|4
1655876330000|2022-06-22 05:38:50|10538.4|10535.6|10538.9|10536.1|10539|10536.1|10535.9|10533.1|4
1655876340000|2022-06-22 05:39:00|10538|10535.2|10537|10533|10539.3|10536.5|10535.9|10533|9
1655876350000|2022-06-22 05:39:10|10536.8|10534|10539.9|10537.1|10541.9|10539.1|10536.8|10534|22
1655876360000|2022-06-22 05:39:20|10540.7|10537.9|10540.9|10538.1|10542|10539.1|10539.9|10536.9|9
1655876370000|2022-06-22 05:39:30|10540|10537.2|10538.9|10536.1|10540.3|10537.5|10538.9|10535.9|7
1655876380000|2022-06-22 05:39:40|10539.9|10537.1|10541|10537|10541.4|10538.6|10539.6|10536.8|6
1655876390000|2022-06-22 05:39:50|10539.9|10537.1|10538.9|10536.1|10539.9|10537.1|10537.9|10534|4
1655876400000|2022-06-22 05:40:00|10539|10535|10530.9|10528.1|10539|10535.1|10530.9|10527|19
1655876410000|2022-06-22 05:40:10|10531|10527|10534.9|10532.1|10534.9|10532.1|10530.9|10527|5
1655876420000|2022-06-22 05:40:20|10533.2|10530.4|10532.9|10530.1|10533.2|10530.4|10531.9|10528|4
1655876430000|2022-06-22 05:40:30|10533|10530.2|10531|10527|10533.9|10531.1|10529.9|10526.9|6
1655876440000|2022-06-22 05:40:40|10529.9|10527.1|10531.9|10527.9|10531.9|10529.1|10529.9|10527|5
1655876450000|2022-06-22 05:40:50|10531.8|10529|10528.9|10526.1|10531.9|10529.1|10528.9|10526|17
1655876460000|2022-06-22 05:41:00|10529.4|10526.6|10524.9|10522.1|10529.4|10526.6|10521.6|10518.8|43
1655876470000|2022-06-22 05:41:10|10525.3|10522.5|10518.4|10515.6|10525.4|10522.6|10516.9|10514.1|59
1655876480000|2022-06-22 05:41:20|10518.8|10516|10514.9|10512.1|10520.4|10517.6|10514.9|10512.1|34
1655876490000|2022-06-22 05:41:30|10515.3|10512.5|10515.9|10513.1|10516.4|10513.6|10514.9|10511.9|18
1655876500000|2022-06-22 05:41:40|10516|10512|10515.9|10513.1|10516.5|10513.1|10515.4|10512|6
1655876510000|2022-06-22 05:41:50|10515|10512.2|10512.9|10510.1|10515|10512.2|10511.9|10508.9|15
1655876520000|2022-06-22 05:42:00|10513.3|10510.5|10516.9|10514.1|10516.9|10514.1|10513.3|10510.5|24
1655876530000|2022-06-22 05:42:10|10516|10513.2|10514.9|10512.1|10516|10513.2|10513.9|10510.9|23
1655876540000|2022-06-22 05:42:20|10515.3|10512.5|10515.9|10513.1|10516|10513.1|10511.9|10509|23
1655876550000|2022-06-22 05:42:30|10515.4|10512.6|10509.9|10507.1|10515.9|10513.1|10509.9|10507.1|16
1655876560000|2022-06-22 05:42:40|10510.3|10507.5|10510.3|10507.5|10512.9|10509|10509.9|10507.1|17
1655876570000|2022-06-22 05:42:50|10510.8|10508|10511.3|10508.5|10511.3|10508.5|10510.8|10508|7
1655876580000|2022-06-22 05:43:00|10511.8|10509|10509.3|10506.5|10512.3|10509.5|10508.8|10506|19
1655876590000|2022-06-22 05:43:10|10509.1|10505.1|10506.3|10503.5|10509.1|10506|10506.3|10503.5|19
1655876600000|2022-06-22 05:43:20|10507.3|10504.5|10507.8|10505|10508.3|10505.5|10506.8|10504|15
1655876610000|2022-06-22 05:43:30|10507.3|10504.5|10503.8|10501|10507.8|10505|10503.8|10500.9|42
1655876620000|2022-06-22 05:43:40|10504.3|10501.5|10505.8|10503|10507.3|10504.5|10503.8|10499.9|18
1655876630000|2022-06-22 05:43:50|10505.4|10502.6|10506.8|10504|10507.3|10504.5|10504.4|10501.6|4
1655876640000|2022-06-22 05:44:00|10507.8|10505|10508.8|10506|10510.8|10508|10506.8|10504|19
1655876650000|2022-06-22 05:44:10|10509.7|10506.9|10509.8|10507|10511.8|10509|10509.7|10506.9|7
1655876660000|2022-06-22 05:44:20|10510.9|10506.9|10510.9|10506.9|10511.3|10508.5|10509.8|10506|7
1655876670000|2022-06-22 05:44:30|10510.8|10508|10510.9|10508.1|10511.3|10508.5|10510.3|10507.5|3
1655876680000|2022-06-22 05:44:40|10510.3|10507.5|10510.8|10508|10511.3|10508.5|10510.3|10507.5|4
1655876690000|2022-06-22 05:44:50|10511.8|10509|10509.8|10507|10511.9|10509|10509.8|10507|7
1655876700000|2022-06-22 05:45:00|10510.3|10507.5|10508.8|10506|10510.3|10507.5|10507|10504.2|17
1655876710000|2022-06-22 05:45:10|10508.3|10505.5|10510.8|10508|10510.8|10508|10507|10504.2|15
1655876720000|2022-06-22 05:45:20|10511.9|10507.9|10506.8|10504|10511.9|10509|10506.8|10504|8
1655876730000|2022-06-22 05:45:30|10505.9|10503.1|10505.3|10502.5|10507.8|10505|10504.3|10501.5|26
1655876740000|2022-06-22 05:45:40|10505.4|10502.6|10505.8|10503|10506.8|10504|10504.8|10501.9|14
1655876750000|2022-06-22 05:45:50|10506.3|10503.5|10506.8|10504|10506.9|10504|10505.8|10502.9|4
1655876760000|2022-06-22 05:46:00|10507.2|10504.4|10510.8|10508|10510.9|10508|10506.8|10504|15
1655876770000|2022-06-22 05:46:10|10510.3|10507.5|10512.8|10510|10512.9|10510|10509.8|10507|10
1655876780000|2022-06-22 05:46:20|10512.9|10508.9|10509.8|10507|10512.9|10509.1|10509.7|10506|10
1655876790000|2022-06-22 05:46:30|10509.7|10506.9|10509.8|10507|10509.9|10507|10508.8|10505.9|2
1655876800000|2022-06-22 05:46:40|10510.8|10506.8|10510.8|10508|10510.9|10508|10509.8|10506.8|3
1655876810000|2022-06-22 05:46:50|10510.3|10507.5|10507.8|10503.8|10510.3|10507.5|10506.8|10503.8|11
1655876820000|2022-06-22 05:47:00|10507.9|10503.9|10504.8|10502|10507.9|10504.1|10504.8|10500.9|7
1655876830000|2022-06-22 05:47:10|10505|10501|10503.8|10501|10505|10501.6|10502.8|10500|5
1655876840000|2022-06-22 05:47:20|10504.2|10501.4|10502.3|10499.5|10504.3|10501.5|10502.3|10499.5|8
1655876850000|2022-06-22 05:47:30|10503.3|10500.5|10504.3|10501.5|10505.8|10503|10502.8|10499|14
1655876860000|2022-06-22 05:47:40|10504.7|10501.9|10506.3|10503.5|10506.3|10503.5|10503.8|10501|9
1655876870000|2022-06-22 05:47:50|10505.9|10503.1|10502.3|10499.5|10506.2|10503.4|10501.8|10499|8
1655876880000|2022-06-22 05:48:00|10501.8|10499|10501.8|10499|10507.3|10504.5|10501.2|10498.2|80
1655876890000|2022-06-22 05:48:10|10502.2|10499.4|10505.7|10502.9|10505.7|10502.9|10500.4|10497|14
1655876900000|2022-06-22 05:48:20|10506.1|10503.3|10507|10504.2|10510.5|10507.7|10503.3|10500.5|163
1655876910000|2022-06-22 05:48:30|10507.1|10504.3|10508|10505.2|10512.5|10507.1|10505.6|10502.1|41
1655876920000|2022-06-22 05:48:40|10508.8|10506|10505|10502.2|10508.8|10506|10505|10501|23
1655876930000|2022-06-22 05:48:50|10504.9|10502.1|10504.9|10502.1|10505.5|10502.7|10504.5|10501.7|5
1655876940000|2022-06-22 05:49:00|10505|10502.2|10503|10500.2|10505|10502.2|10500.8|10494.8|44
1655876950000|2022-06-22 05:49:10|10503.4|10500.6|10509|10506.2|10509.1|10506.2|10503.4|10500.6|20
1655876960000|2022-06-22 05:49:20|10508.9|10506.1|10509.1|10505.1|10509.1|10506.2|10507|10504.2|20
1655876970000|2022-06-22 05:49:30|10509|10506.2|10510|10507.2|10511|10507.6|10508.9|10505.1|9
1655876980000|2022-06-22 05:49:40|10510.1|10506.1|10510|10507.2|10510.1|10507.2|10509|10505.9|2
1655876990000|2022-06-22 05:49:50|10510.2|10506.2|10510|10507.2|10511.5|10508.1|10509.9|10506.2|7
1655877000000|2022-06-22 05:50:00|10510.5|10507.7|10516.9|10514.1|10517.5|10514.1|10510.5|10507.7|33
1655877010000|2022-06-22 05:50:10|10516.4|10513.6|10512|10509.2|10516.9|10514.1|10512|10509.1|10
1655877020000|2022-06-22 05:50:20|10515.4|10507.4|10513.1|10509.1|10515.4|10511.2|10512|10507.4|10
1655877030000|2022-06-22 05:50:30|10513|10510.2|10508|10505.2|10513.1|10510.2|10508|10505.1|5
1655877040000|2022-06-22 05:50:40|10508.2|10504.2|10507.1|10503.1|10510|10507.2|10506|10503.1|12
1655877050000|2022-06-22 05:50:50|10506.1|10503.3|10506.1|10503.3|10507.9|10504.7|10506.1|10503|5
1655877060000|2022-06-22 05:51:00|10506|10503.2|10509.9|10507.1|10509.9|10507.1|10505|10502.2|8
1655877070000|2022-06-22 05:51:10|10510.9|10506.9|10509|10505|10510.9|10508.1|10509|10505|5
1655877080000|2022-06-22 05:51:20|10508.8|10506|10504|10501.2|10509|10506.2|10504|10501.2|3
1655877090000|2022-06-22 05:51:30|10504.2|10500.2|10502.1|10498.1|10504.2|10500.3|10500|10495.6|26
1655877100000|2022-06-22 05:51:40|10502|10499.2|10499|10496.2|10502.1|10499.2|10498.1|10495.3|43
1655877110000|2022-06-22 05:51:50|10499.4|10496.6|10500|10497.2|10500.5|10497.7|10499|10495.2|9
1655877120000|2022-06-22 05:52:00|10500.5|10497.7|10502.9|10500.1|10504.1|10501.2|10500.5|10497.7|18
1655877130000|2022-06-22 05:52:10|10502.5|10499.7|10500.1|10497.3|10502.5|10499.7|10499|10496|10
1655877140000|2022-06-22 05:52:20|10500|10497.2|10501|10498.2|10501|10498.2|10500|10497.2|2
1655877150000|2022-06-22 05:52:30|10501.4|10498.6|10501|10498.2|10502.3|10499.5|10501|10498.2|2
1655877160000|2022-06-22 05:52:40|10502|10498|10502.1|10498.1|10502.4|10499.6|10501|10498|7
1655877170000|2022-06-22 05:52:50|10502|10499.2|10504.1|10500.1|10504.2|10501.3|10501.1|10498.1|7
1655877180000|2022-06-22 05:53:00|10503.9|10501.1|10504.1|10500.1|10506.6|10503.2|10503|10499.1|12
1655877190000|2022-06-22 05:53:10|10504|10501.2|10501|10498.2|10504|10501.2|10501|10498.2|6
1655877200000|2022-06-22 05:53:20|10500.1|10497.3|10500.1|10496.1|10502.1|10499.2|10500|10496.1|16
1655877210000|2022-06-22 05:53:30|10499|10496.2|10502.1|10498.1|10502.1|10499.2|10499|10496|12
1655877220000|2022-06-22 05:53:40|10502|10499.2|10502.9|10500.1|10503.1|10500.2|10501|10498|13
1655877230000|2022-06-22 05:53:50|10503|10500.2|10507|10503|10507.1|10504.1|10503|10500.1|12
1655877240000|2022-06-22 05:54:00|10506.9|10504.1|10509.1|10505.1|10510.1|10507.2|10506.9|10503.9|9
1655877250000|2022-06-22 05:54:10|10508|10505.2|10505.1|10501.1|10508.5|10505.7|10505|10501.1|10
1655877260000|2022-06-22 05:54:20|10504.9|10502.1|10505|10502.2|10506.1|10503.2|10504.9|10502.1|1
1655877270000|2022-06-22 05:54:30|10504.1|10501.3|10502|10499.2|10504.6|10501.3|10501|10498.1|19
1655877280000|2022-06-22 05:54:40|10504|10500|10504.1|10500.1|10504.1|10501.2|10502.9|10499.1|3
1655877290000|2022-06-22 05:54:50|10504|10501.2|10503.1|10499.1|10504.1|10501.2|10503|10499.1|2
1655877300000|2022-06-22 05:55:00|10502.2|10498.2|10502.1|10498.1|10503.9|10500.2|10501|10498.1|1
1655877310000|2022-06-22 05:55:10|10502|10499.2|10505|10502.2|10507.1|10504.2|10501.9|10498.1|14
1655877320000|2022-06-22 05:55:20|10506.1|10502.1|10503|10500.2|10506.1|10503.2|10502|10499|5
1655877330000|2022-06-22 05:55:30|10503.1|10499.1|10501.1|10497.1|10503.1|10499.2|10499|10496.2|8
1655877340000|2022-06-22 05:55:40|10501|10497|10499|10496.2|10501|10497.2|10499|10496|0
1655877350000|2022-06-22 05:55:50|10500.1|10496.1|10499|10496.2|10500.1|10496.6|10499|10496.1|3
1655877360000|2022-06-22 05:56:00|10499.8|10497|10493.1|10489.1|10500.1|10497.2|10493|10489.1|53
1655877370000|2022-06-22 05:56:10|10493|10490.2|10495.1|10491.1|10495.1|10492.2|10493|10490|15
1655877380000|2022-06-22 05:56:20|10495|10492.2|10495|10492.2|10495.1|10492.2|10493.6|10490.8|13
1655877390000|2022-06-22 05:56:30|10495.1|10491.1|10493.1|10489.1|10495.1|10492.2|10492.9|10489.1|27
1655877400000|2022-06-22 05:56:40|10492.9|10490.1|10492.9|10490.1|10494.9|10492.1|10492.9|10489.1|17
1655877410000|2022-06-22 05:56:50|10493.1|10489.1|10494|10490|10494|10491.1|10490.9|10488|50
1655877420000|2022-06-22 05:57:00|10492.9|10490.1|10493|10489|10493.1|10490.1|10489.9|10487.1|13
1655877430000|2022-06-22 05:57:10|10493.9|10491.1|10499.9|10497.1|10499.9|10497.1|10493.9|10491.1|18
1655877440000|2022-06-22 05:57:20|10500.9|10498.1|10498.9|10496.1|10503|10499.9|10498.9|10496|11
1655877450000|2022-06-22 05:57:30|10499.1|10496.3|10499|10495|10503|10499.6|10498.9|10493.5|8
1655877460000|2022-06-22 05:57:40|10498|10495.2|10499|10495|10499|10495.2|10497.5|10494.7|3
1655877470000|2022-06-22 05:57:50|10498.9|10496.1|10499.9|10497.1|10500|10497.1|10498.4|10495|9
1655877480000|2022-06-22 05:58:00|10500.3|10497.5|10504.9|10502.1|10505.4|10502.6|10500.3|10497|15
1655877490000|2022-06-22 05:58:10|10505|10502.2|10509|10505|10509.1|10506.1|10505|10502|16
1655877500000|2022-06-22 05:58:20|10508.9|10506.1|10508|10504|10509.1|10506.1|10505.9|10503.1|12
1655877510000|2022-06-22 05:58:30|10507.9|10505.1|10506.9|10504.1|10507.9|10505.1|10505.9|10502|9
1655877520000|2022-06-22 05:58:40|10505.9|10503.1|10511.9|10509.1|10512|10509.1|10505.9|10503.1|26
1655877530000|2022-06-22 05:58:50|10512.1|10508.1|10510.9|10508.1|10512.1|10509.1|10510.9|10507|4
1655877540000|2022-06-22 05:59:00|10511.1|10507.1|10509|10505|10511.1|10507.7|10507.5|10504|7
1655877550000|2022-06-22 05:59:10|10508|10505.2|10507|10503|10508|10505.2|10506|10503|4
1655877560000|2022-06-22 05:59:20|10505.9|10503.1|10506.9|10504.1|10508|10504.2|10504.9|10502.1|8
1655877570000|2022-06-22 05:59:30|10507.4|10504.6|10505.9|10503.1|10509|10505.1|10505.4|10502.6|17
1655877580000|2022-06-22 05:59:40|10505.7|10502.9|10499.4|10496.6|10505.7|10502.9|10498.9|10496.1|21
1655877590000|2022-06-22 05:59:50|10498.9|10496.1|10496.9|10494.1|10499.4|10496.6|10495.9|10493|12
1655877600000|2022-06-22 06:00:00|10496.4|10493.6|10506|10502|10506.1|10502.3|10492.4|10489.6|72
1655877610000|2022-06-22 06:00:10|10506.7|10503.9|10507.9|10505.1|10508|10505.1|10503.4|10497.5|40
1655877620000|2022-06-22 06:00:20|10509|10505|10498|10494|10509|10505.1|10496.9|10493.9|27
1655877630000|2022-06-22 06:00:30|10497.8|10495|10496|10492|10498.9|10496.1|10494.8|10491|31
1655877640000|2022-06-22 06:00:40|10494.6|10491.8|10495.9|10493.1|10497|10493.1|10493|10490.2|36
1655877650000|2022-06-22 06:00:50|10496.8|10494|10498|10494|10503|10499.1|10496.6|10493.5|25
1655877660000|2022-06-22 06:01:00|10496.9|10494.1|10495|10491|10498|10494.2|10491.9|10488|36
1655877670000|2022-06-22 06:01:10|10494.8|10492|10491.9|10489.1|10495|10492.1|10488.9|10486|34
1655877680000|2022-06-22 06:01:20|10491.4|10488.6|10484.1|10481.3|10491.9|10489.1|10484|10481.1|85
1655877690000|2022-06-22 06:01:30|10484|10481.2|10483.9|10481.1|10488.1|10485.1|10483.9|10481.1|17
1655877700000|2022-06-22 06:01:40|10484.9|10480.9|10485.9|10483.1|10487.1|10484.1|10482.9|10480.1|32
1655877710000|2022-06-22 06:01:50|10486.9|10484.1|10482.4|10479.6|10486.9|10484.1|10482.4|10479.6|42
1655877720000|2022-06-22 06:02:00|10482.3|10479.5|10481.9|10479.1|10482.3|10479.5|10480.9|10478|32
1655877730000|2022-06-22 06:02:10|10482.3|10479.5|10485|10481|10486|10483.1|10482.3|10479.5|18
1655877740000|2022-06-22 06:02:20|10483.9|10481.1|10482.3|10479.5|10484.4|10481.6|10481.5|10478.6|15
1655877750000|2022-06-22 06:02:30|10482.4|10479.6|10485|10481|10485.3|10482.5|10482.4|10479.6|11
1655877760000|2022-06-22 06:02:40|10483.9|10481.1|10484.2|10480.2|10485.1|10482.1|10481.9|10479.1|5
1655877770000|2022-06-22 06:02:50|10483.9|10481.1|10483.1|10479.1|10487.6|10483.5|10483.1|10479.1|17
1655877780000|2022-06-22 06:03:00|10482.9|10480.1|10476|10472|10482.9|10480.1|10473.9|10471|113
1655877790000|2022-06-22 06:03:10|10475.9|10473.1|10479.9|10477.1|10480.9|10477.1|10474.9|10471.5|45
1655877800000|2022-06-22 06:03:20|10480.4|10477.6|10481.9|10479.1|10481.9|10479.1|10480.4|10477.6|12
1655877810000|2022-06-22 06:03:30|10483.2|10480.4|10487|10484.2|10492.9|10486.5|10483|10480|38
1655877820000|2022-06-22 06:03:40|10487.9|10485.1|10491.1|10487.1|10492.5|10488.1|10487.9|10484.5|15
1655877830000|2022-06-22 06:03:50|10490.9|10488.1|10491.9|10489.1|10494.1|10491.1|10490.9|10488.1|46
1655877840000|2022-06-22 06:04:00|10492.3|10489.5|10490|10486|10493|10490.1|10489.1|10486|13
1655877850000|2022-06-22 06:04:10|10489.2|10485.2|10491.4|10488.6|10491.4|10488.6|10488.9|10485|4
1655877860000|2022-06-22 06:04:20|10490.9|10488.1|10492.9|10490.1|10493|10490.1|10490.9|10488|14
1655877870000|2022-06-22 06:04:30|10493|10490.2|10491.9|10489.1|10493.4|10490.6|10490.9|10488.1|9
1655877880000|2022-06-22 06:04:40|10492|10488|10497|10493|10497|10494|10491.8|10488|13
1655877890000|2022-06-22 06:04:50|10496.9|10494.1|10499.9|10497.1|10501.9|10498.1|10496.9|10493.9|14
1655877900000|2022-06-22 06:05:00|10500.9|10498.1|10496.9|10492.9|10501.1|10498.1|10495.4|10492.6|22
1655877910000|2022-06-22 06:05:10|10495.6|10492.8|10502.9|10500.1|10503.4|10500.6|10495.6|10492.2|24
1655877920000|2022-06-22 06:05:20|10503.1|10499.1|10506.9|10504.1|10507.1|10504.1|10503|10499.1|18
1655877930000|2022-06-22 06:05:30|10507.3|10504.5|10507|10504.2|10508.4|10505.6|10506.9|10503.5|14
1655877940000|2022-06-22 06:05:40|10507.4|10504.6|10510.1|10506.1|10511.4|10508.6|10507.4|10504.6|29
1655877950000|2022-06-22 06:05:50|10509.9|10507.1|10508.3|10505.5|10511.1|10508.1|10507.8|10504.1|18
1655877960000|2022-06-22 06:06:00|10508.4|10505.6|10511|10507|10511.9|10508.5|10504.9|10502|35
1655877970000|2022-06-22 06:06:10|10510.8|10508|10510.9|10508.1|10512.6|10508.5|10508.6|10504.6|32
1655877980000|2022-06-22 06:06:20|10511.1|10507.1|10507.9|10505.1|10511.1|10508.1|10506.9|10503.9|18
1655877990000|2022-06-22 06:06:30|10508.3|10505.5|10508.9|10506.1|10509.1|10506.1|10506.9|10504|15
1655878000000|2022-06-22 06:06:40|10507.7|10504.9|10506.9|10504.1|10508.9|10506.1|10506.9|10504.1|11
1655878010000|2022-06-22 06:06:50|10506.1|10503.3|10503.1|10499.1|10506.1|10503.3|10502|10499.1|17
1655878020000|2022-06-22 06:07:00|10503|10499|10502.9|10500.1|10504.6|10500.1|10500.6|10496.5|18
1655878030000|2022-06-22 06:07:10|10503.3|10500.5|10513|10509|10513|10510.1|10503.3|10500.5|24
1655878040000|2022-06-22 06:07:20|10513.1|10509.1|10514|10511.2|10515.1|10512.2|10512|10509|12
1655878050000|2022-06-22 06:07:30|10513.9|10511.1|10514.5|10511.7|10514.9|10512.1|10512.9|10510|14
1655878060000|2022-06-22 06:07:40|10514.9|10512.1|10514|10511.2|10514.9|10512.1|10513.5|10510.7|6
1655878070000|2022-06-22 06:07:50|10515|10511|10510.9|10508.1|10515|10512.1|10510.9|10508.1|15
1655878080000|2022-06-22 06:08:00|10510.5|10507.7|10510|10507.2|10511.3|10508.5|10509.4|10506.6|15
1655878090000|2022-06-22 06:08:10|10510.4|10507.6|10509.5|10506.7|10514.1|10511.1|10509.5|10506.7|16
1655878100000|2022-06-22 06:08:20|10509.3|10506.5|10510|10506|10510.3|10507.5|10508.5|10505.7|15
1655878110000|2022-06-22 06:08:30|10509|10506.2|10508.9|10506.1|10509|10506.2|10507.5|10504.7|4
1655878120000|2022-06-22 06:08:40|10509.7|10506.9|10510.9|10508.1|10511|10508.1|10509.7|10506.9|11
1655878130000|2022-06-22 06:08:50|10510.4|10507.6|10507.1|10503.1|10510.9|10508.1|10506|10501.1|11
1655878140000|2022-06-22 06:09:00|10507|10503|10506.9|10504.1|10510|10507.1|10505.9|10503|7
1655878150000|2022-06-22 06:09:10|10506.1|10503.3|10506.6|10503.8|10507.4|10504.6|10505.9|10502.1|5
1655878160000|2022-06-22 06:09:20|10506.4|10503.6|10506|10503.2|10507.1|10504.1|10505.8|10502|6
1655878170000|2022-06-22 06:09:30|10506.2|10502.2|10504|10501.2|10506.2|10502.2|10501.5|10498.7|7
1655878180000|2022-06-22 06:09:40|10503.9|10501.1|10504.9|10502.1|10505.2|10502.4|10503.9|10500.9|3
1655878190000|2022-06-22 06:09:50|10505.1|10501.1|10501.9|10499.1|10505.1|10502|10501.9|10499.1|7
1655878200000|2022-06-22 06:10:00|10501.5|10498.7|10499.9|10497.1|10503.1|10500.1|10499.4|10496.6|14
1655878210000|2022-06-22 06:10:10|10500.3|10497.5|10500.9|10498.1|10501.9|10499.1|10496.5|10493.7|20
1655878220000|2022-06-22 06:10:20|10501.1|10497.1|10496.9|10494.1|10501.1|10498.1|10495.9|10493.1|39
1655878230000|2022-06-22 06:10:30|10497.7|10494.9|10497.9|10495.1|10499.9|10497.1|10497.4|10494.6|11
1655878240000|2022-06-22 06:10:40|10497.4|10494.6|10493.9|10491.1|10498.9|10496.1|10493.9|10491.1|30
1655878250000|2022-06-22 06:10:50|10493.4|10490.6|10492.1|10488.1|10494.1|10491.1|10489.4|10486.6|20
1655878260000|2022-06-22 06:11:00|10491|10488.2|10487.9|10485.1|10491.1|10488.2|10487|10484.2|14
1655878270000|2022-06-22 06:11:10|10487.5|10484.7|10485.9|10483.1|10488.1|10485.1|10485.5|10482.7|21
1655878280000|2022-06-22 06:11:20|10486.7|10483.9|10485.9|10483.1|10486.9|10484.1|10484.8|10481.9|19
1655878290000|2022-06-22 06:11:30|10486.4|10483.6|10490|10486|10491.4|10487.1|10485|10482.2|19
1655878300000|2022-06-22 06:11:40|10489|10486.2|10486.9|10484.1|10489.1|10486.2|10485.9|10483.1|11
1655878310000|2022-06-22 06:11:50|10486.5|10483.7|10486.4|10483.6|10489|10485.1|10485.4|10482.6|22
1655878320000|2022-06-22 06:12:00|10486|10483.2|10481.8|10479|10486.2|10483.4|10480.9|10477.9|31
1655878330000|2022-06-22 06:12:10|10482.3|10479.5|10476.9|10474.1|10482.3|10479.5|10473.9|10471.1|65
1655878340000|2022-06-22 06:12:20|10476.4|10473.6|10468.8|10466|10476.4|10473.6|10467.9|10465.1|96
1655878350000|2022-06-22 06:12:30|10468.9|10466.1|10456.1|10453.3|10469.4|10466.6|10451.1|10448.2|602
1655878360000|2022-06-22 06:12:40|10456|10453.2|10450.5|10447.7|10457|10454.2|10450.5|10447.7|75
1655878370000|2022-06-22 06:12:50|10451|10448.2|10451|10448.2|10452.1|10449.2|10450.5|10447.7|76
1655878380000|2022-06-22 06:13:00|10451.5|10448.7|10453|10450.2|10453.5|10450.7|10450.5|10447.7|43
1655878390000|2022-06-22 06:13:10|10453.9|10451.1|10451.9|10449.1|10456.1|10452.2|10451|10448.2|52
1655878400000|2022-06-22 06:13:20|10452|10449.2|10453.5|10450.7|10454.8|10451.2|10451|10446.8|63
1655878410000|2022-06-22 06:13:30|10454.4|10451.6|10457|10454.2|10459.2|10456.4|10454.4|10451.6|27
1655878420000|2022-06-22 06:13:40|10458.1|10454.1|10457|10454.2|10458.1|10455.2|10455.1|10452.3|10
1655878430000|2022-06-22 06:13:50|10456.6|10453.8|10460.9|10458.1|10462|10459.1|10456.5|10453.7|38
1655878440000|2022-06-22 06:14:00|10461.4|10458.6|10467|10463|10468.4|10465.1|10461.4|10458.6|147
1655878450000|2022-06-22 06:14:10|10466|10463.2|10464.9|10462.1|10467.3|10464.5|10464.4|10461.6|26
1655878460000|2022-06-22 06:14:20|10464.4|10461.6|10466.4|10463.6|10467.8|10465|10464.4|10461.6|19
1655878470000|2022-06-22 06:14:30|10465.5|10462.7|10464.9|10462.1|10466.4|10463.6|10461.9|10459.1|29
1655878480000|2022-06-22 06:14:40|10464|10461.2|10462.9|10458.9|10464.9|10462.1|10459.9|10457.1|15
1655878490000|2022-06-22 06:14:50|10463|10459|10459.9|10457.1|10463|10460.1|10459.4|10456.6|34
1655878500000|2022-06-22 06:15:00|10460.4|10457.6|10468|10465.2|10469.3|10466.5|10459.9|10457.1|36
1655878510000|2022-06-22 06:15:10|10469|10465|10463.9|10461.1|10469|10466.1|10462.9|10460|12
1655878520000|2022-06-22 06:15:20|10462.9|10460.1|10461.9|10459.1|10464.9|10462.1|10461.9|10458.9|19
1655878530000|2022-06-22 06:15:30|10461.4|10458.6|10459.9|10457.1|10461.4|10458.6|10457.9|10455.1|12
1655878540000|2022-06-22 06:15:40|10459.7|10456.9|10461.9|10459.1|10463.9|10460.1|10457.9|10455.1|14
1655878550000|2022-06-22 06:15:50|10463.9|10459.9|10462.9|10460.1|10463.9|10461.1|10460.8|10458|35
1655878560000|2022-06-22 06:16:00|10463.3|10460.5|10460.9|10458.1|10463.9|10461.1|10458.9|10455.9|29
1655878570000|2022-06-22 06:16:10|10461.8|10459|10458.8|10456|10461.8|10459|10457.9|10455|7
1655878580000|2022-06-22 06:16:20|10458|10455.2|10460|10456|10462|10458.1|10457.9|10454|22
1655878590000|2022-06-22 06:16:30|10458.9|10456.1|10460.9|10458.1|10461|10458.1|10458.4|10455|12
1655878600000|2022-06-22 06:16:40|10460.4|10457.6|10461.4|10458.6|10462.9|10460.1|10460.4|10457.6|9
1655878610000|2022-06-22 06:16:50|10460.9|10458.1|10460|10456|10461.9|10459.1|10459.9|10456|10
1655878620000|2022-06-22 06:17:00|10458.9|10456.1|10460.9|10458.1|10461.9|10459.1|10456.4|10453.6|31
1655878630000|2022-06-22 06:17:10|10461.9|10457.9|10458.9|10456.1|10462|10458.1|10457.9|10455.1|5
1655878640000|2022-06-22 06:17:20|10458|10455.2|10459.9|10457.1|10460.1|10457.3|10456.9|10453.5|17
1655878650000|2022-06-22 06:17:30|10459.4|10456.6|10458.9|10456.1|10459.9|10457.1|10458.6|10455|11
1655878660000|2022-06-22 06:17:40|10457.9|10454.9|10457.9|10455.1|10458.3|10455.5|10457.9|10454.9|2
1655878670000|2022-06-22 06:17:50|10458.3|10455.5|10462.9|10460.1|10463.9|10461.1|10458.3|10455.5|14
1655878680000|2022-06-22 06:18:00|10461.9|10459.1|10461|10457|10463|10460.1|10459.9|10457|11
1655878690000|2022-06-22 06:18:10|10459.8|10457.1|10461.9|10457.9|10462|10459|10459.8|10456|4
1655878700000|2022-06-22 06:18:20|10460.9|10458.1|10462.8|10460|10462.9|10460|10459.8|10456|9
1655878710000|2022-06-22 06:18:30|10463|10460.2|10469.8|10467|10472|10469|10463|10460.2|58
1655878720000|2022-06-22 06:18:40|10470.8|10468|10469.9|10467.1|10471.3|10468.5|10468.9|10466|32
1655878730000|2022-06-22 06:18:50|10469.8|10467|10463.8|10461|10470.8|10468|10463.8|10461|34
1655878740000|2022-06-22 06:19:00|10464.7|10461.9|10464.8|10462|10465.8|10463|10459.8|10456.9|42
1655878750000|2022-06-22 06:19:10|10466.1|10463.3|10466.8|10464|10466.8|10464|10464.8|10461.9|26
1655878760000|2022-06-22 06:19:20|10466.3|10463.5|10467.8|10465|10467.9|10465|10465.8|10461.9|4
1655878770000|2022-06-22 06:19:30|10467|10464.2|10464.8|10462|10467|10464.2|10461.8|10458.9|18
1655878780000|2022-06-22 06:19:40|10464|10461.2|10463.8|10461|10465.9|10462.5|10463.8|10460.9|9
1655878790000|2022-06-22 06:19:50|10464.9|10460.9|10466.8|10464|10468|10465|10463.8|10460.9|37
1655878800000|2022-06-22 06:20:00|10466.4|10463.6|10464.8|10462|10466.8|10464|10463.3|10460.5|22
1655878810000|2022-06-22 06:20:10|10463.8|10461|10463.8|10461|10464.9|10462|10462.3|10459.5|15
1655878820000|2022-06-22 06:20:20|10462.5|10459.7|10470.8|10468|10471.8|10469|10462.3|10459.5|50
1655878830000|2022-06-22 06:20:30|10470|10467.2|10469.8|10467|10471.8|10469|10469.8|10467|7
1655878840000|2022-06-22 06:20:40|10470.8|10468|10469.3|10466.5|10471.3|10468.5|10469.3|10466.5|5
1655878850000|2022-06-22 06:20:50|10469.8|10467|10467.3|10464.5|10471.8|10469|10467.3|10464.5|28
1655878860000|2022-06-22 06:21:00|10468.3|10465.5|10468|10464|10468.8|10466|10465.8|10463|28
1655878870000|2022-06-22 06:21:10|10467.8|10465|10466.8|10464|10469.8|10467|10465.4|10462.6|15
1655878880000|2022-06-22 06:21:20|10466|10463.2|10469.8|10467|10469.9|10467|10466|10463.2|11
1655878890000|2022-06-22 06:21:30|10469.4|10466.6|10470.8|10468|10476.3|10473.5|10468.8|10466|60
1655878900000|2022-06-22 06:21:40|10470|10467.2|10470|10467.2|10470.5|10467.7|10467.9|10465|32
1655878910000|2022-06-22 06:21:50|10469.2|10466.4|10468|10465.2|10470.2|10467.2|10468|10465.2|8
1655878920000|2022-06-22 06:22:00|10467.1|10464.3|10469.1|10465.1|10470|10467.2|10464|10461.2|41
1655878930000|2022-06-22 06:22:10|10468.9|10466.1|10470|10467.2|10471.1|10468.2|10468|10465.2|39
1655878940000|2022-06-22 06:22:20|10471|10468.2|10474|10471.2|10474.5|10471.7|10470|10467.2|34
1655878950000|2022-06-22 06:22:30|10473.5|10470.7|10470.5|10467.7|10473.5|10470.7|10470.5|10467.7|4
1655878960000|2022-06-22 06:22:40|10470.9|10468.1|10472|10469.2|10473|10470.2|10470.9|10468.1|10
1655878970000|2022-06-22 06:22:50|10473|10470.2|10474|10471.2|10475|10472.2|10472|10469.2|13
1655878980000|2022-06-22 06:23:00|10473|10470.2|10474|10471.2|10474|10471.2|10473|10470.2|2
1655878990000|2022-06-22 06:23:10|10474.8|10472|10474.1|10471.3|10475|10472.2|10472|10469.2|13
1655879000000|2022-06-22 06:23:20|10474|10471.2|10472.2|10469.4|10475.2|10472.2|10472|10469.2|21
1655879010000|2022-06-22 06:23:30|10472|10469.2|10470|10467.2|10474.1|10471.2|10469.4|10466.6|20
1655879020000|2022-06-22 06:23:40|10471.2|10468.4|10467.5|10464.7|10473.3|10470.5|10467.5|10464.7|30
1655879030000|2022-06-22 06:23:50|10466.5|10463.7|10467|10464.2|10468.5|10465.7|10466.5|10463.7|21
1655879040000|2022-06-22 06:24:00|10466.6|10463.8|10459|10456.2|10466.6|10463.8|10459|10456.2|32
1655879050000|2022-06-22 06:24:10|10459.4|10456.6|10460.1|10457.3|10460.5|10457.7|10459|10456.2|24
1655879060000|2022-06-22 06:24:20|10460|10457.2|10458.5|10455.7|10461|10458.2|10458.5|10455.7|18
1655879070000|2022-06-22 06:24:30|10459.5|10456.7|10460|10457.2|10461|10458.2|10459|10456|8
1655879080000|2022-06-22 06:24:40|10459.2|10456.4|10460.5|10457.7|10460.5|10457.7|10459|10456.2|8
1655879090000|2022-06-22 06:24:50|10461|10458.2|10460.5|10457.7|10462.4|10459.6|10460.5|10457.7|12
1655879100000|2022-06-22 06:25:00|10460.9|10458.1|10460.5|10457.7|10462|10459.2|10460.4|10457.6|30
1655879110000|2022-06-22 06:25:10|10461.5|10458.7|10462|10459.2|10462.5|10459.7|10461.5|10458.7|9
1655879120000|2022-06-22 06:25:20|10462.5|10459.7|10461|10458.2|10462.9|10460.1|10461|10458.2|4
1655879130000|2022-06-22 06:25:30|10462|10459.2|10462|10459.2|10462|10459.2|10462|10459.2|3
1655879140000|2022-06-22 06:25:40|10461.5|10458.7|10462|10459.2|10462.1|10459.3|10460.5|10457.7|9
1655879150000|2022-06-22 06:25:50|10461|10458.2|10458|10455.2|10461|10458.2|10458|10455.2|26
1655879160000|2022-06-22 06:26:00|10458.4|10455.6|10459|10456.2|10460.5|10457.7|10458|10455.2|15
1655879170000|2022-06-22 06:26:10|10458.1|10455.3|10460|10457.2|10460.5|10457.7|10457.1|10454.3|22
1655879180000|2022-06-22 06:26:20|10460.5|10457.7|10456|10453.2|10460.5|10457.7|10455.6|10452.8|21
1655879190000|2022-06-22 06:26:30|10455.6|10452.8|10455.1|10452.3|10456.5|10453.7|10455|10452.2|14
1655879200000|2022-06-22 06:26:40|10455.9|10453.1|10458|10455.2|10459.2|10456.2|10455.6|10452.8|17
1655879210000|2022-06-22 06:26:50|10457.6|10454.8|10458|10455.2|10459|10456.2|10457.1|10454.3|7
1655879220000|2022-06-22 06:27:00|10457.4|10454.6|10460|10457.2|10461.1|10458.2|10457.4|10454|25
1655879230000|2022-06-22 06:27:10|10459.5|10456.7|10461.5|10458.7|10462.9|10460.1|10459.5|10456.7|23
1655879240000|2022-06-22 06:27:20|10461.9|10459.1|10462|10459.2|10462.5|10459.7|10461.5|10458.7|44
1655879250000|2022-06-22 06:27:30|10462.4|10459.6|10457|10454.2|10462.4|10459.6|10456.6|10453.8|36
1655879260000|2022-06-22 06:27:40|10457.1|10454.3|10458.8|10456|10459.1|10456.3|10456.5|10453.7|37
1655879270000|2022-06-22 06:27:50|10459|10456.2|10457|10454.2|10459.5|10456.7|10456.6|10453.8|8
1655879280000|2022-06-22 06:28:00|10457.5|10454.7|10459|10456.2|10460|10457.2|10457|10454.2|31
1655879290000|2022-06-22 06:28:10|10459.5|10456.7|10458|10455.2|10459.5|10456.7|10457.1|10454.3|11
1655879300000|2022-06-22 06:28:20|10457.1|10454.3|10457|10454.2|10457.9|10455.1|10456|10453.2|13
1655879310000|2022-06-22 06:28:30|10456.1|10453.3|10455|10452.2|10456.6|10453.8|10455|10452.2|21
1655879320000|2022-06-22 06:28:40|10454.5|10451.7|10457|10454.2|10457|10454.2|10454.5|10451.7|33
1655879330000|2022-06-22 06:28:50|10458|10455.2|10462|10459.2|10463.3|10460.5|10458|10455.2|23
1655879340000|2022-06-22 06:29:00|10462.5|10459.7|10463|10460.2|10465.5|10462.7|10459.5|10456.7|42
1655879350000|2022-06-22 06:29:10|10462.5|10459.7|10466.5|10463.7|10466.5|10463.7|10461.5|10458.7|12
1655879360000|2022-06-22 06:29:20|10469.5|10466.7|10468|10465.2|10469.5|10466.7|10465.5|10462.7|30
1655879370000|2022-06-22 06:29:30|10466.7|10463.9|10468|10465.2|10468.1|10465.2|10466.5|10463.7|21
1655879380000|2022-06-22 06:29:40|10467.5|10464.7|10466.5|10463.7|10468|10465.2|10466|10463.2|5
1655879390000|2022-06-22 06:29:50|10466|10463.2|10465|10462.2|10467.1|10464.2|10465|10462.1|6
1655879400000|2022-06-22 06:30:00|10464.1|10461.3|10455|10452.2|10464.1|10461.3|10454.5|10451.7|30
1655879410000|2022-06-22 06:30:10|10455.5|10452.7|10455|10452.2|10455.5|10452.7|10454.5|10451.7|3
1655879420000|2022-06-22 06:30:20|10454.1|10451.3|10454|10451.2|10455|10452.2|10454|10451.2|18
1655879430000|2022-06-22 06:30:30|10455.2|10452.4|10455|10452.2|10456|10453.2|10453.5|10450.7|25
1655879440000|2022-06-22 06:30:40|10455.5|10452.7|10458.9|10456.1|10458.9|10456.1|10455.5|10452.7|11
1655879450000|2022-06-22 06:30:50|10458|10455.2|10456.5|10453.7|10458.9|10456.1|10455|10452.2|8
1655879460000|2022-06-22 06:31:00|10457|10454.2|10463|10460.2|10464|10461.2|10456.5|10453.7|17
1655879470000|2022-06-22 06:31:10|10462.5|10459.7|10463.5|10460.7|10467.1|10464.2|10462.5|10459.7|23
1655879480000|2022-06-22 06:31:20|10463.1|10459.1|10466|10463.2|10466|10463.2|10462.5|10459.1|11
1655879490000|2022-06-22 06:31:30|10466.5|10463.7|10465|10462.2|10467.9|10465.1|10465|10462.2|9
1655879500000|2022-06-22 06:31:40|10465.1|10461.1|10465.5|10462.7|10465.5|10462.7|10463.5|10460.7|13
1655879510000|2022-06-22 06:31:50|10465|10462.2|10464|10461.2|10465|10462.2|10464|10461.2|1
1655879520000|2022-06-22 06:32:00|10463.8|10461|10460|10457.2|10464|10461.2|10459|10456.2|34
1655879530000|2022-06-22 06:32:10|10460.4|10457.6|10465|10462.2|10465|10462.2|10460|10457.2|6
1655879540000|2022-06-22 06:32:20|10464.9|10462.1|10461.9|10459.1|10465.1|10462.1|10458.7|10455.9|18
1655879550000|2022-06-22 06:32:30|10461.1|10457.1|10460.9|10458.1|10462|10458.1|10459.9|10457|3
1655879560000|2022-06-22 06:32:40|10460.5|10457.7|10460.9|10458.1|10463|10459.6|10459.9|10457.1|12
1655879570000|2022-06-22 06:32:50|10459.9|10457.1|10458.9|10456.1|10460.9|10458.1|10457.9|10455.1|18
1655879580000|2022-06-22 06:33:00|10459.8|10457|10457|10454.2|10460.9|10458.1|10457|10454.2|16
1655879590000|2022-06-22 06:33:10|10456.6|10453.8|10460.9|10458.1|10461.9|10459.1|10456.5|10453.7|15
1655879600000|2022-06-22 06:33:20|10460.4|10457.6|10462.5|10459.7|10462.9|10460.1|10459.9|10457.1|11
1655879610000|2022-06-22 06:33:30|10462.4|10459.6|10463.9|10461.1|10465.1|10462.1|10462.4|10459.6|5
1655879620000|2022-06-22 06:33:40|10462.9|10460.1|10462.4|10459.6|10463.9|10461.1|10461.9|10459.1|7
1655879630000|2022-06-22 06:33:50|10461.9|10459.1|10462.9|10460.1|10464.9|10462.1|10461.9|10459.1|6
1655879640000|2022-06-22 06:34:00|10461.9|10459.1|10460|10457.2|10463.9|10461.1|10458.7|10455.9|25
1655879650000|2022-06-22 06:34:10|10460.8|10458|10461.9|10459.1|10462.9|10460.1|10460.8|10458|10
1655879660000|2022-06-22 06:34:20|10461.5|10458.7|10459.9|10457.1|10462.4|10459.6|10459.9|10457.1|5
1655879670000|2022-06-22 06:34:30|10459.5|10456.7|10459.9|10457.1|10461.1|10458.1|10457.7|10454.9|20
1655879680000|2022-06-22 06:34:40|10461|10458.2|10460.9|10458.1|10461.5|10458.7|10459.4|10456.6|12
1655879690000|2022-06-22 06:34:50|10461.9|10459.1|10459.9|10457.1|10461.9|10459.1|10459.9|10457.1|2
1655879700000|2022-06-22 06:35:00|10461.4|10458.6|10458.9|10456.1|10461.4|10458.6|10457|10454|29
1655879710000|2022-06-22 06:35:10|10459.4|10456.6|10457.9|10455.1|10459.4|10456.6|10457.9|10455.1|5
1655879720000|2022-06-22 06:35:20|10458.1|10454.1|10457.9|10455.1|10458.1|10455.1|10457.9|10454.1|2
1655879730000|2022-06-22 06:35:30|10458|10455.2|10457.9|10455.1|10459.1|10456.1|10457.9|10455.1|6
1655879740000|2022-06-22 06:35:40|10457.5|10454.7|10458.9|10456.1|10459.9|10457.1|10457.3|10454.5|10
1655879750000|2022-06-22 06:35:50|10458.1|10455.3|10458.4|10455.6|10459.9|10457.1|10458|10455.2|8
1655879760000|2022-06-22 06:36:00|10459.4|10456.6|10458.9|10456.1|10461.4|10458.6|10458.9|10456|14
1655879770000|2022-06-22 06:36:10|10456|10453.2|10454.1|10451.3|10456|10453.2|10453.1|10450.2|78
1655879780000|2022-06-22 06:36:20|10454.5|10451.7|10440.6|10437.8|10454.7|10451.9|10440.6|10437.8|191
1655879790000|2022-06-22 06:36:30|10441|10438.2|10436.1|10433.3|10441.1|10438.3|10433.2|10430.3|224
1655879800000|2022-06-22 06:36:40|10435.7|10432.9|10435.3|10432.5|10438.2|10434.8|10435.3|10432.3|39
1655879810000|2022-06-22 06:36:50|10436.1|10433.3|10438.1|10435.3|10439.1|10436.3|10436.1|10433.3|29
1655879820000|2022-06-22 06:37:00|10438.3|10434.3|10438.1|10435.3|10439.1|10436.2|10435.6|10432.8|21
1655879830000|2022-06-22 06:37:10|10438.5|10435.7|10434.6|10431.8|10438.5|10435.7|10434.1|10431.3|33
1655879840000|2022-06-22 06:37:20|10433.8|10431|10432.5|10429.7|10434.1|10431.3|10430.3|10427.5|96
1655879850000|2022-06-22 06:37:30|10432.6|10429.8|10427.3|10424.5|10434.3|10431.3|10426.1|10423.3|228
1655879860000|2022-06-22 06:37:40|10426.8|10424|10425.9|10423.1|10427.9|10425.1|10425|10422.2|60
1655879870000|2022-06-22 06:37:50|10425.5|10422.7|10427.5|10424.7|10428.4|10425.6|10425.4|10422.4|40
1655879880000|2022-06-22 06:38:00|10427.9|10425.1|10429.9|10427.1|10429.9|10427.1|10426.4|10423.6|41
1655879890000|2022-06-22 06:38:10|10430.3|10427.5|10429.4|10426.6|10432.4|10429.6|10429.4|10426.6|80
1655879900000|2022-06-22 06:38:20|10429.8|10427|10426.4|10423.6|10431.6|10428.6|10426.4|10423.6|35
1655879910000|2022-06-22 06:38:30|10426|10423.2|10419.4|10416.6|10426|10423.2|10418.2|10415.4|78
1655879920000|2022-06-22 06:38:40|10419.9|10417.1|10427.4|10424.6|10427.9|10425.1|10419.9|10417.1|60
1655879930000|2022-06-22 06:38:50|10427.3|10424.5|10427.3|10424.5|10428.4|10425.6|10425|10422.2|26
1655879940000|2022-06-22 06:39:00|10427.7|10424.9|10427.3|10424.5|10429.6|10426.8|10426.8|10424|31
1655879950000|2022-06-22 06:39:10|10428.8|10426|10435.7|10432.9|10435.7|10432.9|10428.3|10425.5|31
1655879960000|2022-06-22 06:39:20|10436.2|10433.4|10434.3|10431.5|10436.7|10433.9|10432.3|10429.5|43
1655879970000|2022-06-22 06:39:30|10435.2|10432.4|10439.2|10436.4|10440.3|10436.5|10433.7|10430.9|34
1655879980000|2022-06-22 06:39:40|10438.2|10435.4|10437.4|10433.4|10438.3|10435.4|10435.7|10432.9|29
1655879990000|2022-06-22 06:39:50|10437.2|10434.4|10441.8|10439|10441.8|10439|10437.2|10434.4|35
1655880000000|2022-06-22 06:40:00|10441.4|10438.6|10439.4|10436.6|10442.2|10439.4|10438.9|10436.1|30
1655880010000|2022-06-22 06:40:10|10439.6|10435.6|10438.6|10435.8|10439.6|10436.6|10435.9|10433.1|37
1655880020000|2022-06-22 06:40:20|10438.4|10435.6|10439.4|10436.6|10441.4|10438.6|10438.4|10435.5|16
1655880030000|2022-06-22 06:40:30|10438.4|10435.6|10437.5|10434.7|10440.4|10437.6|10436.9|10434.1|21
1655880040000|2022-06-22 06:40:40|10437.4|10434.6|10441.2|10438.4|10442.2|10439.4|10436.3|10433.5|22
1655880050000|2022-06-22 06:40:50|10440.4|10437.6|10441.9|10439.1|10442.9|10440.1|10440.4|10437.6|6
1655880060000|2022-06-22 06:41:00|10442.4|10439.6|10437.9|10435.1|10442.9|10440.1|10437.4|10434.6|31
1655880070000|2022-06-22 06:41:10|10437.4|10434.6|10437.3|10434.5|10440.3|10437.5|10437.3|10434|12
1655880080000|2022-06-22 06:41:20|10436.9|10434.1|10436.4|10433.6|10438.5|10435.5|10435.4|10432.6|32
1655880090000|2022-06-22 06:41:30|10437.9|10435.1|10437.7|10434.9|10438.7|10435.9|10436.3|10433.5|30
1655880100000|2022-06-22 06:41:40|10437.3|10434.5|10436.4|10432.4|10437.3|10434.5|10435.3|10432.4|7
1655880110000|2022-06-22 06:41:50|10436.2|10433.4|10435.3|10432.5|10436.4|10433.4|10435.3|10432.4|12
1655880120000|2022-06-22 06:42:00|10435.7|10432.9|10433.2|10430.4|10435.7|10432.9|10430.9|10428.1|73
1655880130000|2022-06-22 06:42:10|10432.8|10430|10428.2|10425.4|10433.2|10430.4|10428.2|10425.4|20
1655880140000|2022-06-22 06:42:20|10428.7|10425.9|10422.2|10419.4|10428.7|10425.9|10421.2|10418.3|57
1655880150000|2022-06-22 06:42:30|10422.7|10419.9|10420.7|10417.9|10424.1|10421.3|10419.3|10416.5|85
1655880160000|2022-06-22 06:42:40|10421.2|10418.4|10428.2|10425.4|10428.2|10425.4|10420.7|10417.9|37
1655880170000|2022-06-22 06:42:50|10428.7|10425.9|10432.2|10429.4|10432.2|10429.4|10428.2|10425.3|10
1655880180000|2022-06-22 06:43:00|10433.2|10430.4|10437.2|10434.4|10437.7|10434.9|10432.2|10429.2|42
1655880190000|2022-06-22 06:43:10|10438.1|10435.3|10441.2|10438.4|10444.7|10441.9|10438.1|10435.3|38
1655880200000|2022-06-22 06:43:20|10440.8|10438|10435.2|10432.4|10440.8|10438|10433.8|10430.4|19
1655880210000|2022-06-22 06:43:30|10435.3|10431.3|10431.7|10428.9|10435.4|10432.4|10429.4|10426.6|24
1655880220000|2022-06-22 06:43:40|10432.1|10429.3|10437.2|10434.4|10437.2|10434.4|10432.1|10429.3|18
1655880230000|2022-06-22 06:43:50|10435.6|10432.8|10431.2|10428.4|10435.6|10432.8|10429.2|10426.2|33
1655880240000|2022-06-22 06:44:00|10431.3|10427.2|10425.2|10422.4|10431.3|10427.5|10424.1|10421.3|28
1655880250000|2022-06-22 06:44:10|10425.1|10421.2|10426.2|10423.4|10427.6|10424.8|10423.6|10420.2|46
1655880260000|2022-06-22 06:44:20|10423.6|10420.8|10430.1|10427.3|10431.1|10427.3|10423.6|10420.8|17
1655880270000|2022-06-22 06:44:30|10432|10429.2|10429|10426.2|10433|10430.2|10428.6|10425.8|11
1655880280000|2022-06-22 06:44:40|10429.1|10426.3|10426.1|10423.3|10429.2|10426.3|10423.6|10420.8|23
1655880290000|2022-06-22 06:44:50|10426.6|10423.8|10412.2|10409.4|10426.6|10423.8|10411.2|10407.9|89
1655880300000|2022-06-22 06:45:00|10412.6|10409.8|10410.4|10406.4|10413.3|10410.4|10409.3|10406.4|37
1655880310000|2022-06-22 06:45:10|10410.2|10407.4|10394.1|10391.3|10410.2|10407.4|10393.3|10390.5|180
1655880320000|2022-06-22 06:45:20|10394.2|10391.4|10378.4|10375.6|10394.4|10391.4|10376|10373.2|233
1655880330000|2022-06-22 06:45:30|10378.3|10375.5|10377.1|10374.3|10381.2|10377.4|10376.2|10373.3|88
1655880340000|2022-06-22 06:45:40|10377.4|10373.4|10364.5|10360.5|10377.4|10374.4|10360.4|10356.6|384
1655880350000|2022-06-22 06:45:50|10364.3|10361.5|10377.2|10374.4|10378.2|10374.4|10364.3|10361.4|190
1655880360000|2022-06-22 06:46:00|10377.6|10374.8|10387.2|10384.4|10390.1|10387.3|10376.2|10373.4|168
1655880370000|2022-06-22 06:46:10|10386.8|10384|10391.2|10387.2|10392.8|10388.4|10381.7|10378.9|111
1655880380000|2022-06-22 06:46:20|10390.3|10387.5|10395.2|10392.4|10396.5|10393.7|10389.2|10385.4|58
1655880390000|2022-06-22 06:46:30|10396.3|10393.5|10395.3|10391.3|10399.4|10396.4|10393.3|10390.4|49
1655880400000|2022-06-22 06:46:40|10395.1|10392.3|10377.4|10374.6|10396.2|10393.4|10377.4|10373.6|77
1655880410000|2022-06-22 06:46:50|10378.3|10375.5|10377.3|10374.5|10379.4|10376.6|10374.9|10370.9|58
1655880420000|2022-06-22 06:47:00|10377.4|10374.6|10380.4|10377.6|10385.4|10382.5|10377.4|10374.6|76
1655880430000|2022-06-22 06:47:10|10380.8|10378|10382.4|10378.4|10385.3|10382.5|10380.4|10377.6|15
1655880440000|2022-06-22 06:47:20|10381.4|10378.6|10384.3|10381.5|10390.4|10386.4|10381.3|10378.5|55
1655880450000|2022-06-22 06:47:30|10385.1|10382.3|10395.7|10392.9|10395.7|10392.9|10383.8|10381|42
1655880460000|2022-06-22 06:47:40|10395.2|10392.4|10388.3|10384.3|10395.2|10392.4|10386.4|10383.3|30
1655880470000|2022-06-22 06:47:50|10387.4|10383.4|10390.2|10387.4|10393.2|10390.4|10387.3|10383.4|17
1655880480000|2022-06-22 06:48:00|10390.6|10387.8|10395.2|10392.4|10399.1|10396.3|10390.1|10386.4|39
1655880490000|2022-06-22 06:48:10|10394.3|10391.5|10393.3|10389.3|10394.3|10391.5|10392.2|10389.3|8
1655880500000|2022-06-22 06:48:20|10392.3|10389.5|10393.2|10390.4|10393.7|10390.9|10392.2|10389.4|15
1655880510000|2022-06-22 06:48:30|10393.7|10390.9|10388.1|10385.3|10396.2|10393.3|10386.7|10383.9|40
1655880520000|2022-06-22 06:48:40|10388.2|10385.4|10387.2|10383.2|10389.7|10386.9|10386.2|10383.2|10
1655880530000|2022-06-22 06:48:50|10387.3|10383.3|10387.1|10384.3|10390.1|10387.3|10387.1|10383.3|11
1655880540000|2022-06-22 06:49:00|10387.3|10384.5|10389.3|10385.3|10389.7|10386.9|10386.2|10383.2|14
1655880550000|2022-06-22 06:49:10|10390.2|10387.4|10388.2|10385.4|10392.3|10389.3|10388.2|10385.4|29
1655880560000|2022-06-22 06:49:20|10387.4|10383.4|10385.3|10382.5|10387.4|10383.7|10384.3|10381.5|26
1655880570000|2022-06-22 06:49:30|10386.1|10383.3|10368.8|10366|10386.2|10383.4|10367.4|10364.4|226
1655880580000|2022-06-22 06:49:40|10368.4|10365.6|10367|10364.2|10370.3|10367.5|10365.4|10362.6|96
1655880590000|2022-06-22 06:49:50|10367.4|10364.6|10369.3|10366.5|10369.3|10366.5|10365.9|10363.1|43
1655880600000|2022-06-22 06:50:00|10369.4|10366.6|10365.3|10362.5|10372.6|10369.8|10364.9|10362.1|86
1655880610000|2022-06-22 06:50:10|10365.7|10362.9|10367.9|10365.1|10368.4|10365.6|10364.2|10361.4|53
1655880620000|2022-06-22 06:50:20|10367.4|10364.6|10366.5|10362.5|10367.4|10364.6|10365.3|10361.8|35
1655880630000|2022-06-22 06:50:30|10366.3|10363.5|10362.4|10359.6|10366.4|10363.6|10361.4|10358.6|52
1655880640000|2022-06-22 06:50:40|10361.4|10358.6|10364.8|10362|10364.8|10362|10359.4|10356.6|45
1655880650000|2022-06-22 06:50:50|10364.9|10362.1|10370.3|10367.5|10370.3|10367.5|10361.9|10359.1|52
1655880660000|2022-06-22 06:51:00|10370.7|10367.9|10370.3|10367.5|10370.7|10367.9|10366.4|10363.6|46
1655880670000|2022-06-22 06:51:10|10370.7|10367.9|10369.3|10366.5|10372.1|10369.3|10369.3|10366.5|31
1655880680000|2022-06-22 06:51:20|10369.8|10367|10361.4|10358.6|10371.2|10368.4|10360.9|10358.1|71
1655880690000|2022-06-22 06:51:30|10360.9|10358.1|10363.4|10360.6|10364.9|10362.1|10359.9|10357.1|36
1655880700000|2022-06-22 06:51:40|10362.4|10359.6|10365.4|10362.6|10365.9|10363.1|10360.4|10357.6|45
1655880710000|2022-06-22 06:51:50|10365.9|10363.1|10364.4|10360.4|10366.9|10364.1|10362.9|10360.1|31
1655880720000|2022-06-22 06:52:00|10363.4|10360.6|10365.4|10362.6|10365.4|10362.6|10361.9|10359.1|21
1655880730000|2022-06-22 06:52:10|10364.9|10362.1|10363.9|10361.1|10366.8|10364|10363.9|10361.1|26
1655880740000|2022-06-22 06:52:20|10364.3|10361.5|10365.4|10362.6|10367.5|10364.6|10364.3|10361.5|11
1655880750000|2022-06-22 06:52:30|10365.8|10363|10363.4|10360.6|10366.4|10363.6|10363.4|10360.4|29
1655880760000|2022-06-22 06:52:40|10363.5|10359.5|10362.4|10359.6|10364.4|10361.6|10360.9|10358.1|41
1655880770000|2022-06-22 06:52:50|10361.9|10359.1|10360.4|10357.6|10362.5|10359.6|10357.5|10354.7|62
1655880780000|2022-06-22 06:53:00|10358.3|10355.5|10360.4|10357.6|10361.6|10358.8|10357|10354.2|41
1655880790000|2022-06-22 06:53:10|10359.9|10357.1|10366.4|10363.6|10366.9|10364.1|10359.9|10357.1|44
1655880800000|2022-06-22 06:53:20|10367.3|10364.5|10370.4|10367.6|10370.4|10367.6|10365.4|10362.6|30
1655880810000|2022-06-22 06:53:30|10369.9|10367.1|10364.9|10362.1|10371.9|10369.1|10364.9|10362.1|48
1655880820000|2022-06-22 06:53:40|10365.3|10362.5|10365.3|10362.5|10366.8|10364|10363.4|10360.4|18
1655880830000|2022-06-22 06:53:50|10366.2|10363.4|10361.2|10358.4|10366.3|10363.5|10359.3|10356.4|45
1655880840000|2022-06-22 06:54:00|10361.3|10358.5|10358.3|10355.5|10361.4|10358.5|10357.9|10355.1|20
1655880850000|2022-06-22 06:54:10|10356.9|10354.1|10353.3|10350.5|10356.9|10354.1|10351.3|10347.9|185
1655880860000|2022-06-22 06:54:20|10358.8|10356|10362.4|10359.6|10368.3|10365.5|10357.9|10355.1|162
1655880870000|2022-06-22 06:54:30|10363.3|10360.5|10370.3|10367.5|10371.7|10368.9|10362.3|10359.4|85
1655880880000|2022-06-22 06:54:40|10370.5|10366.5|10371.8|10369|10375.6|10372.8|10370.3|10366.5|73
1655880890000|2022-06-22 06:54:50|10372.2|10369.4|10369.3|10366.5|10372.2|10369.4|10369.3|10366.5|22
1655880900000|2022-06-22 06:55:00|10369.8|10367|10363.8|10361|10369.8|10367|10363.8|10361|28
1655880910000|2022-06-22 06:55:10|10364.2|10361.4|10362.3|10359.5|10365.3|10362.4|10361.3|10358.5|37
1655880920000|2022-06-22 06:55:20|10362.7|10359.9|10364.3|10361.5|10364.8|10362|10362.7|10359.4|20
1655880930000|2022-06-22 06:55:30|10364.8|10362|10362.2|10359.4|10364.8|10362|10362.1|10359.3|19
1655880940000|2022-06-22 06:55:40|10363|10360.2|10368.2|10365.4|10368.3|10365.5|10363|10360.2|30
1655880950000|2022-06-22 06:55:50|10369|10366.2|10364.2|10361.4|10370.3|10367.5|10363.2|10360.4|37
1655880960000|2022-06-22 06:56:00|10365.4|10362.6|10369.2|10366.4|10371.3|10368.2|10365.4|10362.6|30
1655880970000|2022-06-22 06:56:10|10369.4|10365.4|10371.2|10368.4|10373.2|10370.3|10369.1|10365.3|22
1655880980000|2022-06-22 06:56:20|10372.2|10369.4|10370.2|10367.4|10372.2|10369.4|10368.2|10365.3|35
1655880990000|2022-06-22 06:56:30|10370.7|10367.9|10372.2|10369.4|10373.3|10370.4|10369.4|10366.6|57
1655881000000|2022-06-22 06:56:40|10370.7|10367.9|10371.2|10368.4|10372.6|10369.8|10370.7|10367.9|23
1655881010000|2022-06-22 06:56:50|10370.7|10367.9|10375.1|10372.3|10378.1|10375.3|10370.7|10367.9|70
1655881020000|2022-06-22 06:57:00|10374.6|10371.8|10378.7|10375.9|10379.5|10376.7|10372.2|10369.4|56
1655881030000|2022-06-22 06:57:10|10379.1|10376.3|10375.2|10371.2|10379.7|10376.9|10374.2|10371.2|55
1655881040000|2022-06-22 06:57:20|10375.3|10371.3|10373.3|10369.3|10378.2|10375.4|10372.2|10369.2|50
1655881050000|2022-06-22 06:57:30|10374.3|10370.3|10373.2|10370.4|10375.2|10372.4|10371.2|10368.4|24
1655881060000|2022-06-22 06:57:40|10373.7|10370.9|10376.2|10372.2|10376.2|10372.4|10373.7|10370.9|18
1655881070000|2022-06-22 06:57:50|10374.3|10371.5|10375.2|10372.4|10375.7|10372.9|10373.7|10370.9|20
1655881080000|2022-06-22 06:58:00|10376|10373.2|10378.2|10375.4|10380.7|10377.9|10376|10373.2|29
1655881090000|2022-06-22 06:58:10|10378.1|10375.3|10375.2|10372.4|10378.1|10375.3|10371.2|10368.4|55
1655881100000|2022-06-22 06:58:20|10376|10373.2|10374.2|10371.4|10376|10373.2|10373.2|10370.4|14
1655881110000|2022-06-22 06:58:30|10375.1|10372.3|10376.2|10373.4|10376.2|10373.4|10374.3|10371.5|10
1655881120000|2022-06-22 06:58:40|10377.5|10374.7|10375.7|10372.9|10378.2|10375.4|10375.7|10372.9|15
1655881130000|2022-06-22 06:58:50|10376.2|10373.4|10381.8|10379|10384.2|10381.4|10376.2|10373.3|78
1655881140000|2022-06-22 06:59:00|10380.4|10377.6|10374.4|10370.4|10381.3|10378.5|10372.3|10369.5|75
1655881150000|2022-06-22 06:59:10|10373.4|10370.6|10370.3|10367.5|10373.8|10371|10368.4|10365.6|45
1655881160000|2022-06-22 06:59:20|10370.8|10368|10366.3|10363.5|10373.3|10370.5|10366.3|10363.5|70
1655881170000|2022-06-22 06:59:30|10366.5|10362.5|10367.9|10365.1|10368.8|10366|10365.8|10362.5|30
1655881180000|2022-06-22 06:59:40|10367.8|10365|10369.7|10366.9|10370.7|10367.9|10366.8|10364|23
1655881190000|2022-06-22 06:59:50|10370.2|10367.4|10370.7|10367.9|10370.7|10367.9|10368.2|10365.3|21
1655881200000|2022-06-22 07:00:00|10369.5|10366.7|10357.4|10354.6|10369.5|10366.7|10356.3|10353.5|157
1655881210000|2022-06-22 07:00:10|10357.3|10354.5|10356|10353.2|10358.6|10355.8|10356|10353.2|60
1655881220000|2022-06-22 07:00:20|10356.3|10353.5|10361.4|10358.6|10361.8|10359|10355.9|10353.1|53
1655881230000|2022-06-22 07:00:30|10361|10358.2|10361.3|10358.5|10362.7|10359.9|10360|10357.2|18
1655881240000|2022-06-22 07:00:40|10361.7|10358.9|10362.4|10359.6|10363.3|10360.5|10361.7|10358.4|12
1655881250000|2022-06-22 07:00:50|10361.9|10359.1|10363.3|10360.5|10363.7|10360.9|10361.9|10359.1|20
1655881260000|2022-06-22 07:01:00|10362.8|10360|10356.3|10353.5|10363.2|10360.4|10355.1|10351.5|81
1655881270000|2022-06-22 07:01:10|10356.2|10353.4|10356.8|10354|10356.8|10354|10354.9|10352.1|79
1655881280000|2022-06-22 07:01:20|10356.4|10353.6|10356.2|10353.4|10358.3|10355.5|10355.3|10352.5|83
1655881290000|2022-06-22 07:01:30|10356.3|10353.5|10359.4|10356.6|10359.8|10357|10354.9|10352.1|90
1655881300000|2022-06-22 07:01:40|10359.8|10357|10356.3|10353.5|10359.8|10357|10354.8|10352|24
1655881310000|2022-06-22 07:01:50|10355.4|10352.6|10356.3|10353.5|10357.8|10355|10354.8|10352|33
1655881320000|2022-06-22 07:02:00|10355.9|10353.1|10360.3|10357.5|10360.3|10357.5|10355.4|10352.5|35
1655881330000|2022-06-22 07:02:10|10359.8|10357|10356.8|10354|10359.8|10357|10355.8|10353|49
1655881340000|2022-06-22 07:02:20|10357.3|10354.5|10356.3|10353.5|10357.3|10354.5|10353.6|10350.8|129
1655881350000|2022-06-22 07:02:30|10356.4|10353.6|10354.3|10351.5|10356.8|10354|10347.4|10344.5|193
1655881360000|2022-06-22 07:02:40|10354|10351.2|10369.4|10366.6|10373.3|10370.5|10354|10351.2|119
1655881370000|2022-06-22 07:02:50|10370.3|10367.5|10368.8|10366|10371.4|10368|10365.3|10362.5|47
1655881380000|2022-06-22 07:03:00|10369.3|10366.5|10361.3|10358.5|10372.5|10369.7|10360.3|10357.5|118
1655881390000|2022-06-22 07:03:10|10361.5|10357.5|10358.3|10355.5|10361.5|10357.5|10355.3|10352.4|72
1655881400000|2022-06-22 07:03:20|10357.5|10354.7|10359.8|10357|10360.8|10358|10357.5|10354.7|26
1655881410000|2022-06-22 07:03:30|10359.4|10356.6|10359.4|10356.6|10361.5|10358.5|10358|10355.2|21
1655881420000|2022-06-22 07:03:40|10360.6|10357.8|10355.9|10353.1|10360.9|10358.1|10355.3|10352.5|42
1655881430000|2022-06-22 07:03:50|10356.4|10353.6|10356.3|10353.5|10358.5|10355.7|10355.8|10353|20
1655881440000|2022-06-22 07:04:00|10355.8|10353|10355.3|10352.5|10357.3|10354.5|10353.9|10351.1|64
1655881450000|2022-06-22 07:04:10|10356.1|10353.3|10358.3|10355.5|10358.8|10356|10353.6|10350.8|181
1655881460000|2022-06-22 07:04:20|10359.1|10356.3|10354.3|10351.5|10359.1|10356.3|10353.4|10350.6|105
1655881470000|2022-06-22 07:04:30|10355.3|10352.5|10353.9|10351.1|10359.2|10356.4|10353.4|10350.6|54
1655881480000|2022-06-22 07:04:40|10354.2|10351.4|10356.3|10353.5|10356.4|10353.6|10353.8|10351|31
1655881490000|2022-06-22 07:04:50|10355.5|10352.7|10355.3|10352.5|10355.7|10352.9|10355.3|10352.5|9
1655881500000|2022-06-22 07:05:00|10354.3|10351.5|10332.3|10329.5|10355.3|10352.5|10329.9|10326.5|466
1655881510000|2022-06-22 07:05:10|10331.8|10329|10326.6|10323.8|10331.8|10329|10325.7|10322.9|132
1655881520000|2022-06-22 07:05:20|10326.1|10323.3|10333.6|10330.8|10335.6|10332.8|10324.7|10321.9|98
1655881530000|2022-06-22 07:05:30|10332.8|10330|10327.6|10324.8|10332.8|10330|10327.1|10323.7|47
1655881540000|2022-06-22 07:05:40|10328.1|10325.3|10328.7|10324.7|10329.6|10326.8|10326.6|10323.7|50
1655881550000|2022-06-22 07:05:50|10328.5|10325.7|10330.6|10327.8|10332.1|10329.3|10327.2|10324.4|44
1655881560000|2022-06-22 07:06:00|10330.7|10327.9|10326.6|10323.8|10332.1|10329.3|10326.1|10322.7|27
1655881570000|2022-06-22 07:06:10|10327|10324.2|10326.6|10323.8|10328.6|10325.8|10326.6|10323.8|37
1655881580000|2022-06-22 07:06:20|10326.5|10323.7|10311|10307|10327.6|10324.8|10309.9|10306.9|326
1655881590000|2022-06-22 07:06:30|10310.9|10306.9|10310.3|10307.5|10310.9|10308|10303.4|10300|237
1655881600000|2022-06-22 07:06:40|10311.1|10308.3|10305.8|10303|10311.3|10308.5|10305|10302.2|42
1655881610000|2022-06-22 07:06:50|10305.3|10302.5|10302.8|10300|10306.8|10304|10302.8|10300|49
1655881620000|2022-06-22 07:07:00|10301.9|10299.1|10296|10293.2|10302.3|10299.5|10293.5|10290.5|223
1655881630000|2022-06-22 07:07:10|10295|10292.2|10291|10288.2|10295|10292.2|10290.1|10287.3|122
1655881640000|2022-06-22 07:07:20|10291.8|10289|10299.9|10297.1|10300.9|10298.1|10290|10287.2|88
1655881650000|2022-06-22 07:07:30|10300.3|10297.5|10303.4|10300.6|10307.9|10305.1|10299.3|10296.5|71
1655881660000|2022-06-22 07:07:40|10303.8|10301|10304|10301.2|10305.1|10302.1|10299.1|10296.3|60
1655881670000|2022-06-22 07:07:50|10304.4|10301.6|10312.9|10308.9|10314.8|10312|10303.8|10301|96
1655881680000|2022-06-22 07:08:00|10313|10309|10312.8|10310|10313.8|10311|10307.8|10305|43
1655881690000|2022-06-22 07:08:10|10311.9|10309.1|10316.8|10314|10317.6|10314.8|10309.3|10306.5|67
1655881700000|2022-06-22 07:08:20|10317.6|10314.8|10314|10311.2|10320.2|10317.4|10313|10310.1|95
1655881710000|2022-06-22 07:08:30|10314.8|10312|10314.9|10312.1|10317|10314.2|10313|10310|31
1655881720000|2022-06-22 07:08:40|10317|10314.2|10317.1|10313.1|10318.1|10315.1|10314.9|10312|47
1655881730000|2022-06-22 07:08:50|10316.9|10314.1|10317.5|10314.7|10317.9|10315.1|10314.1|10311.3|27
1655881740000|2022-06-22 07:09:00|10317.4|10314.6|10320.4|10317.6|10323|10320.1|10316.9|10314.1|67
1655881750000|2022-06-22 07:09:10|10321.3|10318.5|10331.4|10328.6|10331.4|10328.6|10321.3|10318.5|85
1655881760000|2022-06-22 07:09:20|10330.6|10327.8|10322.9|10320.1|10330.6|10327.8|10320.9|10318.1|58
1655881770000|2022-06-22 07:09:30|10322.5|10319.7|10318.4|10315.6|10322.5|10319.7|10317|10314.2|32
1655881780000|2022-06-22 07:09:40|10318|10315.2|10314.9|10312.1|10318.4|10315.6|10306.9|10304.1|160
1655881790000|2022-06-22 07:09:50|10314.5|10311.7|10316.9|10314.1|10322.9|10320.1|10314.5|10311.1|50
1655881800000|2022-06-22 07:10:00|10317|10313|10308.9|10306.1|10317.5|10314.1|10307.5|10304.7|57
1655881810000|2022-06-22 07:10:10|10309.4|10306.6|10305.9|10303.1|10309.4|10306.6|10303.9|10301.1|25
1655881820000|2022-06-22 07:10:20|10304.9|10302.1|10305.9|10303.1|10307.9|10305.1|10303.9|10301|22
1655881830000|2022-06-22 07:10:30|10306.5|10303.7|10299|10296.2|10307.4|10304.6|10298|10295.1|46
1655881840000|2022-06-22 07:10:40|10299.1|10295.1|10292.9|10290.1|10299.1|10296.2|10289.9|10287.1|76
1655881850000|2022-06-22 07:10:50|10293|10289|10287.9|10285.1|10294.9|10292.1|10287.9|10285.1|65
1655881860000|2022-06-22 07:11:00|10287.5|10284.7|10298.8|10296|10307.9|10303.9|10286.5|10283.7|278
1655881870000|2022-06-22 07:11:10|10300.8|10298|10305.3|10302.5|10306.8|10304|10298.8|10296|61
1655881880000|2022-06-22 07:11:20|10304.9|10302.1|10298.8|10296|10305.8|10303|10298.8|10296|14
1655881890000|2022-06-22 07:11:30|10299.6|10296.8|10305.8|10303|10308.3|10305.5|10299.6|10296.8|39
1655881900000|2022-06-22 07:11:40|10304.9|10302.1|10310.8|10308|10311.3|10308.5|10304.9|10302.1|34
1655881910000|2022-06-22 07:11:50|10310.7|10307.9|10308.7|10305.9|10313.7|10310.5|10306.8|10303|32
1655881920000|2022-06-22 07:12:00|10308.8|10306|10309.8|10307|10311|10308.2|10302.3|10299.5|39
1655881930000|2022-06-22 07:12:10|10310|10306|10301.4|10298.6|10310|10306.9|10301.4|10298.6|23
1655881940000|2022-06-22 07:12:20|10301.3|10298.5|10299.8|10297|10301.8|10299|10298.8|10296|15
1655881950000|2022-06-22 07:12:30|10300.6|10297.8|10298.8|10296|10301.2|10298.4|10298.3|10295.5|30
1655881960000|2022-06-22 07:12:40|10297.5|10294.7|10298.8|10296|10300.2|10297.4|10297.3|10294.5|20
1655881970000|2022-06-22 07:12:50|10296.3|10293.5|10292|10288|10296.3|10293.5|10292|10288|98
1655881980000|2022-06-22 07:13:00|10291.9|10287.9|10300.3|10297.5|10300.3|10297.5|10290.9|10287.9|68
1655881990000|2022-06-22 07:13:10|10300.7|10297.9|10310.3|10307.5|10312.3|10309.5|10298.8|10295.9|35
1655882000000|2022-06-22 07:13:20|10309.8|10307|10307.8|10305|10313.2|10310.4|10307.3|10304.5|43
1655882010000|2022-06-22 07:13:30|10308.6|10305.8|10316.8|10314|10318.5|10315.7|10308.3|10305.5|62
1655882020000|2022-06-22 07:13:40|10317.3|10314.5|10313.8|10309.8|10319.8|10317|10312.1|10309|86
1655882030000|2022-06-22 07:13:50|10312.8|10310|10312.8|10310|10315.3|10312.5|10311.8|10308.8|107
1655882040000|2022-06-22 07:14:00|10311.3|10308.5|10313.8|10311|10315.3|10312.5|10308.3|10305.5|83
1655882050000|2022-06-22 07:14:10|10314.8|10312|10313.8|10311|10314.8|10312|10310.7|10306.9|24
1655882060000|2022-06-22 07:14:20|10312.8|10310|10309.8|10307|10313.9|10311|10308.3|10305.5|42
1655882070000|2022-06-22 07:14:30|10310.8|10306.8|10313.8|10311|10313.8|10311|10310.2|10306.8|25
1655882080000|2022-06-22 07:14:40|10313.9|10309.9|10312.9|10310.1|10315.3|10312.5|10312.8|10309.9|13
1655882090000|2022-06-22 07:14:50|10313.8|10311|10309.8|10307|10313.8|10311|10307.9|10304.9|43
1655882100000|2022-06-22 07:15:00|10309.9|10307.1|10311.8|10309|10312.3|10309.5|10305.8|10302.9|49
1655882110000|2022-06-22 07:15:10|10312.3|10309.5|10305.3|10302.5|10315.3|10312.5|10305.3|10302.5|52
1655882120000|2022-06-22 07:15:20|10304.8|10302|10303.8|10301|10304.8|10302|10300.3|10297.5|40
1655882130000|2022-06-22 07:15:30|10302.9|10300.1|10301.1|10298.3|10305.2|10302.4|10299.2|10296.4|57
1655882140000|2022-06-22 07:15:40|10301.3|10298.5|10301.8|10299|10304.3|10301.5|10300.8|10298|16
1655882150000|2022-06-22 07:15:50|10302.3|10299.5|10301.8|10299|10305.7|10302.9|10301.3|10298.5|74
1655882160000|2022-06-22 07:16:00|10302.2|10299.4|10302.3|10299.5|10303.7|10300.9|10301.2|10298.4|19
1655882170000|2022-06-22 07:16:10|10301.4|10298.6|10304.7|10301.9|10305.2|10302.4|10300.3|10297.5|14
1655882180000|2022-06-22 07:16:20|10304.3|10301.5|10310.7|10307.9|10311.7|10308.9|10301.7|10298.8|64
1655882190000|2022-06-22 07:16:30|10309.9|10307.1|10312.7|10309.9|10314.8|10311.8|10309.5|10306.7|27
1655882200000|2022-06-22 07:16:40|10311.3|10308.5|10311.7|10308.9|10313.7|10310.9|10306.3|10303.5|75
1655882210000|2022-06-22 07:16:50|10312.8|10310|10316.7|10313.9|10318.7|10315.9|10309.7|10306.9|50
1655882220000|2022-06-22 07:17:00|10316.3|10313.5|10297.9|10295.1|10316.3|10313.5|10297.9|10295.1|90
1655882230000|2022-06-22 07:17:10|10298.3|10295.5|10288.9|10286.1|10298.4|10295.6|10288.9|10286.1|68
1655882240000|2022-06-22 07:17:20|10289.3|10286.5|10294.9|10292.1|10294.9|10292.1|10287.4|10284.6|30
1655882250000|2022-06-22 07:17:30|10295.1|10291.1|10303.8|10301|10303.9|10301|10294.9|10291.1|23
1655882260000|2022-06-22 07:17:40|10304.8|10302|10312.9|10310.1|10312.9|10310.1|10304.8|10302|23
1655882270000|2022-06-22 07:17:50|10312.5|10309.7|10314|10310|10315.9|10313.1|10310.9|10308|52
1655882280000|2022-06-22 07:18:00|10313.9|10311.1|10314|10311.2|10315|10311.2|10310.9|10308.1|20
1655882290000|2022-06-22 07:18:10|10313.9|10311.1|10321.3|10318.5|10324.9|10321.9|10312.9|10310.1|75
1655882300000|2022-06-22 07:18:20|10320.9|10318.1|10321|10318.2|10322.4|10319.6|10319.8|10317|14
1655882310000|2022-06-22 07:18:30|10320.9|10318.1|10329.7|10326.9|10332|10329|10320.9|10318.1|53
1655882320000|2022-06-22 07:18:40|10329.3|10326.5|10326.9|10324.1|10331.2|10328.4|10326.9|10324.1|31
1655882330000|2022-06-22 07:18:50|10327.1|10323.1|10324.1|10320.1|10328|10325|10323.1|10320.1|23
1655882340000|2022-06-22 07:19:00|10324|10320|10323.1|10319.1|10325.3|10322.5|10321.7|10318.1|30
1655882350000|2022-06-22 07:19:10|10322.8|10320|10321.9|10319.1|10325.9|10323.1|10320.9|10318.1|46
1655882360000|2022-06-22 07:19:20|10322|10319.2|10318.9|10316.1|10324.1|10321.1|10314.8|10311|32
1655882370000|2022-06-22 07:19:30|10319.7|10316.9|10320.4|10317.6|10321.9|10319.1|10318.1|10315.3|23
1655882380000|2022-06-22 07:19:40|10320|10317.2|10315.9|10313.1|10322.1|10319.3|10313.9|10311.1|32
1655882390000|2022-06-22 07:19:50|10314.9|10312.1|10316.9|10314.1|10317.9|10314.9|10313.9|10311.1|23
1655882400000|2022-06-22 07:20:00|10316.1|10313.3|10318|10315.2|10318|10315.2|10311.5|10308.7|28
1655882410000|2022-06-22 07:20:10|10317.9|10315.1|10314.9|10312.1|10318.9|10315.2|10312.4|10309.6|20
1655882420000|2022-06-22 07:20:20|10314.4|10311.6|10315.9|10313.1|10318.4|10315.6|10312.9|10310.1|39
1655882430000|2022-06-22 07:20:30|10316.9|10314.1|10320.9|10318.1|10321.3|10318.5|10316.9|10313.9|11
1655882440000|2022-06-22 07:20:40|10320.5|10317.7|10317|10313|10320.9|10317.7|10316.9|10313|10
1655882450000|2022-06-22 07:20:50|10316|10313.2|10313.9|10311.1|10320.4|10317.6|10313.9|10310.1|45
1655882460000|2022-06-22 07:21:00|10314.3|10311.5|10316.4|10313.6|10317.9|10315.1|10313.9|10311.1|20
1655882470000|2022-06-22 07:21:10|10317.2|10314.4|10323.5|10320.7|10325.4|10322.6|10315.9|10313.1|35
1655882480000|2022-06-22 07:21:20|10323.8|10321|10321.9|10319.1|10323.9|10321.1|10320.4|10317.6|31
1655882490000|2022-06-22 07:21:30|10321|10317|10321.5|10318.7|10324.9|10322.1|10319.9|10317|23
1655882500000|2022-06-22 07:21:40|10321.4|10318.6|10321.9|10319.1|10321.9|10319.1|10320.4|10317.6|10
1655882510000|2022-06-22 07:21:50|10321.4|10318.6|10318.9|10316.1|10321.4|10318.6|10314.9|10312.1|46
1655882520000|2022-06-22 07:22:00|10318.5|10315.7|10325.4|10322.6|10326.4|10323.6|10318.5|10315.7|20
1655882530000|2022-06-22 07:22:10|10325.9|10323.1|10327.9|10325.1|10336|10332.6|10325.9|10323.1|113
1655882540000|2022-06-22 07:22:20|10329.5|10326.7|10327.4|10324.6|10330.4|10327.6|10327.4|10324.6|28
1655882550000|2022-06-22 07:22:30|10328.3|10325.5|10336.9|10334.1|10336.9|10334.1|10327.1|10324.3|50
1655882560000|2022-06-22 07:22:40|10336|10333.2|10340.3|10337.5|10342.4|10339.6|10335.5|10332.7|67
1655882570000|2022-06-22 07:22:50|10340|10337.2|10348|10345.2|10349.4|10346.6|10339.9|10337.1|139
1655882580000|2022-06-22 07:23:00|10349|10345|10343.1|10340.3|10349|10345.2|10339.1|10336.2|104
1655882590000|2022-06-22 07:23:10|10346.1|10343.3|10347.1|10344.3|10349.1|10346.1|10343|10340.2|44
1655882600000|2022-06-22 07:23:20|10346.6|10343.8|10349.2|10345.2|10349.2|10346.3|10341.9|10339.1|73
1655882610000|2022-06-22 07:23:30|10349.1|10346.3|10342.1|10339.3|10349.2|10346.3|10342.1|10339.3|23
1655882620000|2022-06-22 07:23:40|10341.6|10338.8|10337.1|10334.3|10342|10339.2|10336.5|10333.7|55
1655882630000|2022-06-22 07:23:50|10337|10334.2|10342.2|10338.2|10346.5|10343.7|10337|10334.2|37
1655882640000|2022-06-22 07:24:00|10342.1|10339.3|10343.5|10340.7|10344|10341.2|10337.7|10334.9|41
1655882650000|2022-06-22 07:24:10|10344.5|10341.7|10349|10346.2|10350.7|10347.9|10342.3|10339.5|89
1655882660000|2022-06-22 07:24:20|10348.5|10345.7|10343.5|10340.7|10348.5|10345.7|10341|10338.2|28
1655882670000|2022-06-22 07:24:30|10343.1|10340.3|10345|10342.2|10346.5|10343.7|10340|10337.2|24
1655882680000|2022-06-22 07:24:40|10344.6|10341.8|10351|10348.2|10351.1|10348.2|10344.5|10341.7|17
1655882690000|2022-06-22 07:24:50|10351.1|10347.1|10346.5|10343.7|10356|10353|10345.2|10342.1|118
1655882700000|2022-06-22 07:25:00|10347|10344.2|10348.2|10345.4|10349|10346.2|10343.1|10340.2|38
1655882710000|2022-06-22 07:25:10|10348.9|10346.1|10351.5|10348.7|10352.7|10349.9|10348.1|10345.1|56
1655882720000|2022-06-22 07:25:20|10352|10349.2|10353|10350.2|10354|10351.2|10349|10346.2|31
1655882730000|2022-06-22 07:25:30|10353.5|10350.7|10351|10348.2|10354.1|10351.2|10350|10347.2|14
1655882740000|2022-06-22 07:25:40|10349.8|10347|10352|10349.2|10353.5|10350.7|10343.6|10340.8|131
1655882750000|2022-06-22 07:25:50|10352.5|10349.7|10349.1|10346.3|10353.1|10350.2|10346|10343.1|43
1655882760000|2022-06-22 07:26:00|10349|10346.2|10344|10341.2|10351|10348.2|10341|10338.2|75
1655882770000|2022-06-22 07:26:10|10344.5|10341.7|10343|10340.2|10349|10346.2|10342.9|10340.1|23
1655882780000|2022-06-22 07:26:20|10342.9|10340.1|10348.9|10346.1|10350.1|10347.1|10341.9|10338.1|41
1655882790000|2022-06-22 07:26:30|10349.8|10347|10352|10349.2|10353.4|10350.6|10348.9|10345.1|16
1655882800000|2022-06-22 07:26:40|10351.5|10348.7|10353.9|10351.1|10355.1|10352.2|10351|10348.2|29
1655882810000|2022-06-22 07:26:50|10354.3|10351.5|10354|10351.2|10355.1|10352.2|10351.1|10347.1|28
1655882820000|2022-06-22 07:27:00|10354.4|10351.6|10356|10353.2|10356|10353.2|10351.8|10349|37
1655882830000|2022-06-22 07:27:10|10355.2|10352.4|10360|10357.2|10360.4|10357.6|10353.8|10351|58
1655882840000|2022-06-22 07:27:20|10359.6|10356.8|10359.9|10357.1|10364.6|10361.8|10358.8|10356|117
1655882850000|2022-06-22 07:27:30|10359.4|10356.6|10357.9|10355.1|10360.4|10357.6|10357.9|10355.1|24
1655882860000|2022-06-22 07:27:40|10357.5|10354.7|10355|10351|10360|10357.1|10354.9|10351|28
1655882870000|2022-06-22 07:27:50|10354.9|10352.1|10356.8|10354|10357.9|10355.1|10353.9|10351|13
1655882880000|2022-06-22 07:28:00|10356.9|10354.1|10357.9|10355.1|10360.9|10357.5|10355.9|10353|24
1655882890000|2022-06-22 07:28:10|10358.9|10356.1|10357|10353|10359|10356.1|10353.9|10351.1|24
1655882900000|2022-06-22 07:28:20|10356|10353.2|10358.7|10355.9|10359.8|10357|10354.4|10351.6|19
1655882910000|2022-06-22 07:28:30|10358.9|10356.1|10361.9|10359.1|10361.9|10359.1|10356.9|10354|18
1655882920000|2022-06-22 07:28:40|10361.4|10358.6|10362.9|10360.1|10362.9|10360.1|10360.9|10358.1|25
1655882930000|2022-06-22 07:28:50|10363.8|10361|10361.9|10359.1|10364|10361|10361.4|10358|16
1655882940000|2022-06-22 07:29:00|10361.5|10358.7|10358.5|10355.7|10361.9|10359.1|10357.6|10354.8|28
1655882950000|2022-06-22 07:29:10|10359.5|10356.7|10362.9|10360.1|10365|10362.1|10356.5|10353.7|36
1655882960000|2022-06-22 07:29:20|10362|10359.2|10364.9|10362.1|10365.9|10363.1|10361.4|10358.6|12
1655882970000|2022-06-22 07:29:30|10364.4|10361.6|10361.9|10359.1|10364.4|10361.6|10361.8|10359|12
1655882980000|2022-06-22 07:29:40|10361.4|10358.6|10362.9|10360.1|10362.9|10360.1|10359.9|10357|3
1655882990000|2022-06-22 07:29:50|10363.9|10361.1|10365.9|10363.1|10370.9|10368.1|10363.4|10360.6|97
1655883000000|2022-06-22 07:30:00|10365.5|10362.7|10355.4|10352.6|10365.9|10363.1|10354.4|10351|50
1655883010000|2022-06-22 07:30:10|10355.9|10353.1|10353.4|10350.6|10355.9|10353.1|10352.9|10350.1|27
1655883020000|2022-06-22 07:30:20|10352.4|10349.6|10354|10350|10356|10353.1|10352.4|10349.6|16
1655883030000|2022-06-22 07:30:30|10353.9|10351.1|10349.9|10347.1|10354|10351.1|10348.5|10345.7|41
1655883040000|2022-06-22 07:30:40|10350.4|10347.6|10347|10344.2|10352.4|10349.6|10346.9|10343.2|32
1655883050000|2022-06-22 07:30:50|10346.9|10344.1|10344|10341.2|10348|10345.1|10344|10341.2|39
1655883060000|2022-06-22 07:31:00|10343.2|10340.4|10338|10335.2|10344|10341.2|10334|10331.2|75
1655883070000|2022-06-22 07:31:10|10338.1|10335.3|10335|10332.2|10339.2|10336.2|10335|10332.2|40
1655883080000|2022-06-22 07:31:20|10335.8|10333|10335.4|10332.6|10338|10335.2|10335|10332.2|14
1655883090000|2022-06-22 07:31:30|10335.5|10332.7|10348.8|10346|10348.9|10346|10333|10329|79
1655883100000|2022-06-22 07:31:40|10348.7|10345.9|10348.3|10345.5|10350.8|10348|10347.3|10344.5|17
1655883110000|2022-06-22 07:31:50|10348.1|10344.1|10350.9|10348.1|10353.8|10351|10346.7|10343.9|23
1655883120000|2022-06-22 07:32:00|10349.3|10346.5|10349.8|10347|10350.8|10348|10347.3|10344.5|23
1655883130000|2022-06-22 07:32:10|10350|10346|10346.1|10343.3|10350|10347|10345.9|10343.1|29
1655883140000|2022-06-22 07:32:20|10345.9|10343.1|10342.9|10340.1|10346.9|10344.1|10342.4|10339.1|21
1655883150000|2022-06-22 07:32:30|10343.8|10341|10349.8|10347|10350.8|10348|10342.6|10339.8|29
1655883160000|2022-06-22 07:32:40|10350.8|10348|10350.3|10347.5|10353.8|10351|10350.3|10347.5|20
1655883170000|2022-06-22 07:32:50|10349.3|10346.5|10350.8|10348|10351.9|10348|10349.3|10346.5|21
1655883180000|2022-06-22 07:33:00|10350|10347.2|10345|10342.2|10351.1|10348.3|10344|10341.2|53
1655883190000|2022-06-22 07:33:10|10344.5|10341.7|10341.9|10337.9|10345|10342.2|10340.9|10337.9|9
1655883200000|2022-06-22 07:33:20|10340.9|10338.1|10339|10336.2|10341.9|10338.5|10337.9|10335.1|30
1655883210000|2022-06-22 07:33:30|10338.6|10335.8|10350.3|10347.5|10350.9|10348.1|10338|10335.2|39
1655883220000|2022-06-22 07:33:40|10350.4|10347.6|10359.9|10357.1|10361.9|10359.1|10349.9|10347.1|47
1655883230000|2022-06-22 07:33:50|10358.6|10355.8|10360.9|10358.1|10361.3|10358.5|10352.8|10350|52
1655883240000|2022-06-22 07:34:00|10360.8|10358|10362.3|10359.5|10365.3|10362.5|10359.8|10357|51
1655883250000|2022-06-22 07:34:10|10363.3|10360.5|10362.8|10360|10364.8|10362|10362.8|10359.9|16
1655883260000|2022-06-22 07:34:20|10363.7|10360.9|10362.8|10360|10363.9|10361|10361.4|10358.6|19
1655883270000|2022-06-22 07:34:30|10361.8|10359|10376.7|10373.9|10377.3|10373.9|10360.9|10358.1|142
1655883280000|2022-06-22 07:34:40|10376.8|10374|10376.8|10374|10379.8|10377|10376|10372.9|64
1655883290000|2022-06-22 07:34:50|10374.8|10372|10371|10367|10377.7|10374.7|10368.8|10365.9|81
1655883300000|2022-06-22 07:35:00|10370|10367.2|10367.7|10364.9|10370|10367.2|10366.1|10363.3|22
1655883310000|2022-06-22 07:35:10|10366.9|10364.1|10365|10362.2|10369.3|10366.5|10361|10358.1|71
1655883320000|2022-06-22 07:35:20|10363.7|10360.9|10363.8|10361|10367.8|10365|10362.9|10359.9|41
1655883330000|2022-06-22 07:35:30|10364.8|10362|10370.9|10366.9|10373|10370|10363.9|10361|35
1655883340000|2022-06-22 07:35:40|10369.9|10367.1|10372.7|10369.9|10372.8|10370|10367.8|10365|26
1655883350000|2022-06-22 07:35:50|10371.3|10368.5|10372.3|10369.5|10373.8|10371|10367.3|10364.5|22
1655883360000|2022-06-22 07:36:00|10371.4|10368.6|10376.9|10372.9|10377.3|10374.5|10370.8|10367.9|39
1655883370000|2022-06-22 07:36:10|10375.8|10373|10378.8|10376|10381.3|10378.5|10375.8|10373|51
1655883380000|2022-06-22 07:36:20|10378.4|10375.6|10379.9|10375.9|10379.9|10377|10373.8|10371|64
1655883390000|2022-06-22 07:36:30|10378.9|10376.1|10380.8|10378|10381.3|10378.5|10378.8|10375.9|21
1655883400000|2022-06-22 07:36:40|10382.1|10379.3|10383.2|10380.4|10383.9|10380.5|10378.8|10376|69
1655883410000|2022-06-22 07:36:50|10382.9|10380.1|10380.3|10377.5|10385.3|10382.5|10380.3|10377.5|33
1655883420000|2022-06-22 07:37:00|10379.9|10377.1|10374.8|10372|10381.9|10378|10374.8|10372|42
1655883430000|2022-06-22 07:37:10|10374.4|10371.6|10376.8|10374|10378|10375|10373.3|10370.5|31
1655883440000|2022-06-22 07:37:20|10376.4|10373.6|10375.8|10373|10376.8|10374|10373.3|10370.5|15
1655883450000|2022-06-22 07:37:30|10376.7|10373.9|10377.9|10375.1|10378.8|10375.3|10376.4|10372.9|15
1655883460000|2022-06-22 07:37:40|10376.8|10374|10384.7|10381.9|10384.7|10381.9|10376.8|10374|52
1655883470000|2022-06-22 07:37:50|10385.7|10382.9|10393.7|10390.9|10395.7|10392.9|10385.7|10382.9|114
1655883480000|2022-06-22 07:38:00|10393.5|10390.7|10391.6|10388.8|10393.5|10390.7|10389.7|10386.7|61
1655883490000|2022-06-22 07:38:10|10390.7|10387.9|10389.6|10386.8|10391.9|10389.1|10389.1|10385.7|45
1655883500000|2022-06-22 07:38:20|10389.1|10386.3|10382.2|10379.4|10389.1|10386.3|10382.2|10379.4|97
1655883510000|2022-06-22 07:38:30|10383.5|10380.7|10383.6|10380.8|10384.1|10381.3|10381.6|10378.7|60
1655883520000|2022-06-22 07:38:40|10384.1|10381.3|10384.6|10381.8|10385.6|10382.8|10381.6|10378.8|29
1655883530000|2022-06-22 07:38:50|10385|10382.2|10374.6|10371.8|10385.1|10382.3|10373.6|10370.8|52
1655883540000|2022-06-22 07:39:00|10374.8|10370.8|10372.1|10369.3|10374.8|10371.8|10367.7|10364.9|69
1655883550000|2022-06-22 07:39:10|10372.6|10369.8|10372.6|10369.8|10375.1|10372.3|10370.7|10367.9|41
1655883560000|2022-06-22 07:39:20|10373.1|10370.3|10373.6|10370.8|10375.7|10372.8|10372.6|10369.8|19
1655883570000|2022-06-22 07:39:30|10372.8|10370|10372.2|10369.4|10373.7|10370.3|10372.2|10369.4|11
1655883580000|2022-06-22 07:39:40|10372.6|10369.8|10371.7|10367.7|10372.6|10369.8|10368.1|10365.3|37
1655883590000|2022-06-22 07:39:50|10370.6|10367.8|10372.6|10369.8|10375.6|10372.8|10369.6|10366.8|32
1655883600000|2022-06-22 07:40:00|10373.7|10369.7|10375.6|10372.8|10376.7|10372.8|10371.1|10368.3|37
1655883610000|2022-06-22 07:40:10|10375.7|10371.7|10374.6|10371.8|10376.1|10373.3|10373.1|10370.3|25
1655883620000|2022-06-22 07:40:20|10375.7|10371.7|10373.1|10370.3|10375.7|10372.8|10373.1|10370.3|15
1655883630000|2022-06-22 07:40:30|10372.7|10369.9|10370.6|10367.8|10372.7|10369.9|10369.6|10365.8|24
1655883640000|2022-06-22 07:40:40|10371.6|10368.8|10373.6|10370.8|10375.8|10372.8|10371.1|10368.3|60
1655883650000|2022-06-22 07:40:50|10374.1|10371.3|10373.6|10370.8|10374.1|10371.3|10372.3|10369.5|7
1655883660000|2022-06-22 07:41:00|10372.3|10369.5|10374.8|10370.8|10374.8|10371.8|10372.3|10369.5|20
1655883670000|2022-06-22 07:41:10|10374.6|10371.8|10367.6|10364.8|10375.1|10372.3|10364.1|10361.3|66
1655883680000|2022-06-22 07:41:20|10368.1|10365.3|10370.6|10367.8|10374|10371.2|10367.6|10364.8|73
1655883690000|2022-06-22 07:41:30|10369.8|10367|10364.6|10361.8|10369.8|10367|10364.6|10361.8|30
1655883700000|2022-06-22 07:41:40|10364.1|10361.3|10359.6|10356.8|10365.7|10362.3|10359.6|10356.8|36
1655883710000|2022-06-22 07:41:50|10359.7|10355.7|10357.7|10354.9|10359.7|10356.8|10355.6|10352.7|75
1655883720000|2022-06-22 07:42:00|10356.9|10354.1|10357.6|10354.8|10360.6|10357.8|10355.7|10352.8|70
1655883730000|2022-06-22 07:42:10|10355.2|10352.4|10358.1|10355.3|10358.6|10355.8|10355.2|10352.4|36
1655883740000|2022-06-22 07:42:20|10358.5|10355.7|10354.1|10351.3|10358.7|10355.9|10353.6|10350.8|60
1655883750000|2022-06-22 07:42:30|10354.6|10351.8|10350.6|10347.8|10355.6|10352.8|10347.6|10344.8|58
1655883760000|2022-06-22 07:42:40|10351|10348.2|10350.6|10347.8|10352|10349.2|10348.6|10345.8|30
1655883770000|2022-06-22 07:42:50|10351.6|10348.8|10347.7|10344.9|10352|10349.2|10347.6|10344.8|15
1655883780000|2022-06-22 07:43:00|10347.2|10344.4|10342.8|10340|10347.2|10344.4|10342.2|10339|36
1655883790000|2022-06-22 07:43:10|10342.7|10339.9|10341.7|10338.9|10343.9|10341.1|10340.5|10337.7|47
1655883800000|2022-06-22 07:43:20|10342.5|10339.7|10339.9|10337.1|10344.3|10341.5|10337.8|10335|61
1655883810000|2022-06-22 07:43:30|10340.3|10337.5|10340.8|10338|10341|10338|10339.9|10337|13
1655883820000|2022-06-22 07:43:40|10340|10337.2|10341.8|10339|10343|10340.2|10339.5|10336.7|29
1655883830000|2022-06-22 07:43:50|10341.4|10338.6|10340.6|10337.8|10341.8|10339|10338.8|10335.8|26
1655883840000|2022-06-22 07:44:00|10340.8|10338|10337.8|10335|10340.8|10338|10335.8|10332.9|36
1655883850000|2022-06-22 07:44:10|10338|10335.2|10336.7|10333.9|10339.3|10336.5|10334.3|10331.5|28
1655883860000|2022-06-22 07:44:20|10337.8|10335|10336.4|10333.6|10339.3|10336.5|10336.4|10333|12
1655883870000|2022-06-22 07:44:30|10336.3|10333.5|10337.3|10334.5|10337.9|10335.1|10335.3|10332.5|19
1655883880000|2022-06-22 07:44:40|10337.1|10333.1|10337.8|10335|10339|10336.1|10335.8|10332.9|18
1655883890000|2022-06-22 07:44:50|10338.2|10335.4|10337.8|10335|10338.3|10335.5|10336.7|10333.9|10
1655883900000|2022-06-22 07:45:00|10336.8|10334|10340.8|10338|10344.3|10341.5|10335.3|10332.5|51
1655883910000|2022-06-22 07:45:10|10340.3|10337.5|10343.3|10340.5|10343.3|10340.5|10339.8|10337|16
1655883920000|2022-06-22 07:45:20|10343.4|10340.6|10344.8|10342|10345.8|10343|10343.3|10340.5|9
1655883930000|2022-06-22 07:45:30|10345.2|10342.4|10345.8|10343|10345.8|10343|10343.8|10340.9|8
1655883940000|2022-06-22 07:45:40|10346.2|10343.4|10349.9|10345.9|10350|10347.2|10346.2|10343.4|68
1655883950000|2022-06-22 07:45:50|10349.7|10346.9|10347.3|10344.5|10350.7|10347.9|10346.8|10344|3
1655883960000|2022-06-22 07:46:00|10347.7|10344.9|10349.2|10346.4|10349.2|10346.4|10345.8|10343|12
1655883970000|2022-06-22 07:46:10|10349.3|10346.5|10347.8|10345|10349.9|10347.1|10345.8|10342.8|14
1655883980000|2022-06-22 07:46:20|10346.9|10344.1|10350.8|10348|10351.1|10348.3|10346.8|10344|21
1655883990000|2022-06-22 07:46:30|10351.6|10348.8|10356.7|10353.9|10357.5|10354.7|10350.8|10347.8|33
1655884000000|2022-06-22 07:46:40|10356.3|10353.5|10352.3|10349.5|10357.1|10354.3|10352.2|10349.4|22
1655884010000|2022-06-22 07:46:50|10351.9|10349.1|10348.8|10346|10351.9|10349.1|10348.8|10346|13
1655884020000|2022-06-22 07:47:00|10347.8|10344.8|10341.9|10337.9|10347.9|10345|10341.9|10337.9|17
1655884030000|2022-06-22 07:47:10|10340.8|10338|10341.3|10338.5|10344.8|10342|10340.8|10337.8|9
1655884040000|2022-06-22 07:47:20|10341.7|10338.9|10348.8|10346|10349.3|10346.5|10341.7|10338.9|35
1655884050000|2022-06-22 07:47:30|10349.6|10346.8|10350.8|10348|10352.6|10349.8|10349.6|10346.8|40
1655884060000|2022-06-22 07:47:40|10349.8|10347|10350.2|10347.4|10350.8|10348|10344.8|10341.9|29
1655884070000|2022-06-22 07:47:50|10350.8|10348|10354.6|10351.8|10355.6|10352.8|10350.3|10347.5|45
1655884080000|2022-06-22 07:48:00|10354.2|10351.4|10348.7|10345.9|10355.6|10352.8|10348.3|10345.5|17
1655884090000|2022-06-22 07:48:10|10349.6|10346.8|10349.8|10347|10350.3|10347.5|10345.3|10342.5|44
1655884100000|2022-06-22 07:48:20|10349.4|10346.6|10357.9|10353.9|10361.7|10358.2|10349.3|10346.5|96
1655884110000|2022-06-22 07:48:30|10356.9|10354.1|10367.6|10364.8|10367.8|10364.8|10356.9|10354.1|49
1655884120000|2022-06-22 07:48:40|10368.6|10365.8|10362.6|10359.8|10370.1|10367.3|10361.6|10358.8|56
1655884130000|2022-06-22 07:48:50|10363.4|10360.6|10360.8|10358|10363.6|10360.8|10358.6|10355.8|75
1655884140000|2022-06-22 07:49:00|10360.7|10357.9|10363.8|10361|10364.6|10361.8|10355.6|10351.8|32
1655884150000|2022-06-22 07:49:10|10364.4|10361.6|10364.3|10361.5|10366|10363.2|10360.8|10358|29
1655884160000|2022-06-22 07:49:20|10363.8|10361|10367.8|10365|10371.2|10368.4|10363.8|10361|24
1655884170000|2022-06-22 07:49:30|10368.3|10365.5|10366.8|10364|10368.3|10365.5|10364.8|10362|13
1655884180000|2022-06-22 07:49:40|10366.9|10362.9|10372.7|10369.9|10372.7|10369.9|10364.8|10362|30
1655884190000|2022-06-22 07:49:50|10372.8|10370|10373.8|10371|10376.8|10374|10371.8|10368.8|46
1655884200000|2022-06-22 07:50:00|10374.2|10371.4|10377.6|10374.8|10379.9|10377.1|10373.2|10370.4|61
1655884210000|2022-06-22 07:50:10|10377.2|10374.4|10379.7|10375.7|10380.4|10377.6|10377.1|10374.3|43
1655884220000|2022-06-22 07:50:20|10379.5|10376.7|10373.8|10371|10379.6|10376.8|10372.4|10369.6|19
1655884230000|2022-06-22 07:50:30|10372.9|10370.1|10377.8|10375|10377.8|10375|10372.3|10369.5|16
1655884240000|2022-06-22 07:50:40|10376.9|10374.1|10385.8|10383|10386.9|10383.9|10376.8|10374|57
1655884250000|2022-06-22 07:50:50|10385.3|10382.5|10383.8|10381|10386.8|10384|10382.8|10379.9|45
1655884260000|2022-06-22 07:51:00|10383.3|10380.5|10382.2|10379.4|10384.7|10381.9|10377.9|10375.1|70
1655884270000|2022-06-22 07:51:10|10383.6|10379.6|10384.8|10382|10385.7|10382.9|10381.8|10379|17
1655884280000|2022-06-22 07:51:20|10384.7|10381.9|10392.6|10389.8|10392.8|10389.8|10382.8|10380|86
1655884290000|2022-06-22 07:51:30|10393|10390.2|10391.7|10388.9|10394|10391.2|10390.8|10387.8|38
1655884300000|2022-06-22 07:51:40|10391.5|10388.7|10391.7|10388.9|10392.5|10389.7|10390.6|10386.8|20
1655884310000|2022-06-22 07:51:50|10392.9|10388|10392.6|10389.8|10393.6|10390.8|10391.7|10388|34
1655884320000|2022-06-22 07:52:00|10392.2|10389.4|10391.8|10389|10392.9|10390|10390.3|10387.5|30
1655884330000|2022-06-22 07:52:10|10390.8|10388|10373.8|10371|10391.8|10389|10373.3|10369.9|67
1655884340000|2022-06-22 07:52:20|10373.9|10369.9|10369.2|10366.4|10374.2|10371.4|10366.3|10363.5|37
1655884350000|2022-06-22 07:52:30|10368.8|10366|10368.9|10366.1|10370.3|10367.5|10367.3|10364.5|27
1655884360000|2022-06-22 07:52:40|10368.8|10366|10375.8|10373|10376.2|10373.4|10368.8|10365.9|55
1655884370000|2022-06-22 07:52:50|10376.8|10374|10373.8|10371|10377.8|10375|10373.8|10371|18
1655884380000|2022-06-22 07:53:00|10373.9|10369.9|10371.8|10369|10374.8|10372|10369.8|10367|38
1655884390000|2022-06-22 07:53:10|10371.9|10367.9|10373.7|10370.9|10375|10372.2|10369.8|10366.1|18
1655884400000|2022-06-22 07:53:20|10374.7|10371.9|10378.5|10375.7|10379.4|10376.6|10372.9|10370.1|51
1655884410000|2022-06-22 07:53:30|10378.4|10375.6|10380.9|10378.1|10385.9|10382.5|10378.4|10375.6|16
1655884420000|2022-06-22 07:53:40|10381.7|10378.9|10385|10381|10385|10382.1|10380|10377.2|11
1655884430000|2022-06-22 07:53:50|10384|10381.2|10385.3|10382.5|10385.9|10383.1|10383.4|10380.6|14
1655884440000|2022-06-22 07:54:00|10385.4|10382.6|10388.9|10386.1|10391.9|10389|10385.3|10382.5|62
1655884450000|2022-06-22 07:54:10|10388|10385.2|10388.9|10386.1|10389.3|10386.5|10385.9|10383.1|12
1655884460000|2022-06-22 07:54:20|10388.1|10385.3|10393.7|10390.9|10394.8|10392|10387.9|10385.1|65
1655884470000|2022-06-22 07:54:30|10394.2|10391.4|10404.8|10402|10404.8|10402|10392.9|10390.1|163
1655884480000|2022-06-22 07:54:40|10405.7|10402.9|10406.9|10404.1|10410.1|10407.3|10404.7|10401.9|115
1655884490000|2022-06-22 07:54:50|10408|10404|10402.9|10400.1|10409.6|10405.9|10402.4|10399.6|26
1655884500000|2022-06-22 07:55:00|10402.5|10399.7|10406.9|10402.9|10409.9|10406.5|10399.4|10396.6|86
1655884510000|2022-06-22 07:55:10|10406.8|10404|10417.8|10415|10418|10415.1|10406.8|10403|80
1655884520000|2022-06-22 07:55:20|10418.1|10414.1|10416.4|10413.6|10423.4|10419.1|10416.4|10413.6|73
1655884530000|2022-06-22 07:55:30|10416|10413.2|10410.9|10408.1|10417.9|10415.1|10410.9|10408.1|54
1655884540000|2022-06-22 07:55:40|10409.2|10406.4|10405.1|10401.1|10409.2|10406.4|10403|10400.1|66
1655884550000|2022-06-22 07:55:50|10404.9|10402.1|10406.9|10404.1|10410.1|10407.1|10404.9|10401.1|20
1655884560000|2022-06-22 07:56:00|10406.5|10403.7|10402.9|10400.1|10409.8|10407|10402.8|10400|48
1655884570000|2022-06-22 07:56:10|10400.8|10398|10397.9|10395.1|10400.8|10398|10394.9|10392|40
1655884580000|2022-06-22 07:56:20|10397.5|10394.7|10399.4|10396.6|10402.4|10399.6|10397.4|10394.6|13
1655884590000|2022-06-22 07:56:30|10399|10396.2|10396.9|10392.9|10405.7|10402.9|10394.8|10392|95
1655884600000|2022-06-22 07:56:40|10395.9|10393.1|10397.9|10393.9|10398|10395.2|10390.7|10386.8|26
1655884610000|2022-06-22 07:56:50|10397.7|10394.9|10399.7|10396.9|10399.9|10396.9|10395.7|10392.7|49
1655884620000|2022-06-22 07:57:00|10398.5|10395.7|10392.7|10389.9|10398.7|10395.9|10391.8|10389|32
1655884630000|2022-06-22 07:57:10|10393.6|10390.8|10392.7|10389.9|10396.3|10393.5|10391.9|10389.1|38
1655884640000|2022-06-22 07:57:20|10392.9|10388.9|10392.8|10390|10395.7|10392.9|10392.3|10388.9|15
1655884650000|2022-06-22 07:57:30|10393.8|10389.8|10394.7|10391.9|10400.7|10397.9|10393.6|10389.8|48
1655884660000|2022-06-22 07:57:40|10393.9|10391.1|10395.7|10392.9|10397.2|10394.4|10393.9|10391.1|13
1655884670000|2022-06-22 07:57:50|10395.3|10392.5|10395.7|10392.9|10397.2|10394.4|10393.8|10390.9|23
1655884680000|2022-06-22 07:58:00|10395.3|10392.5|10401.7|10398.9|10402.8|10399.9|10393.8|10390.9|39
1655884690000|2022-06-22 07:58:10|10401.8|10399|10400.7|10397.9|10403.7|10400.9|10400.6|10396.8|19
1655884700000|2022-06-22 07:58:20|10400.2|10397.4|10401.7|10398.9|10403.7|10400.9|10400.2|10396.8|22
1655884710000|2022-06-22 07:58:30|10402.7|10398.7|10404.7|10401.9|10404.7|10401.9|10401.7|10398.7|12
1655884720000|2022-06-22 07:58:40|10404.6|10401.8|10405.6|10402.8|10408.2|10405.4|10404.3|10401.5|28
1655884730000|2022-06-22 07:58:50|10405.7|10402.9|10403.8|10399.8|10406.2|10403.4|10400.7|10397.9|24
1655884740000|2022-06-22 07:59:00|10402.8|10400|10397.8|10395|10402.9|10400|10390.9|10388.1|49
1655884750000|2022-06-22 07:59:10|10398.2|10395.4|10398.8|10396|10400|10397.2|10394.8|10392|50
1655884760000|2022-06-22 07:59:20|10399.8|10397|10409.9|10407.1|10409.9|10407.1|10397.9|10394.9|61
1655884770000|2022-06-22 07:59:30|10410.4|10407.6|10407|10404.2|10412.9|10410.1|10404.9|10401.9|90
1655884780000|2022-06-22 07:59:40|10408.4|10405.6|10406.9|10404.1|10411.9|10409.1|10405.9|10403|16
1655884790000|2022-06-22 07:59:50|10406.1|10403.3|10394.9|10392.1|10406.1|10403.3|10392.9|10390.1|94
1655884800000|2022-06-22 08:00:00|10395.7|10392.9|10385.9|10383.1|10397.4|10394.6|10385.4|10382.6|90
1655884810000|2022-06-22 08:00:10|10385.1|10381.9|10384.9|10382.1|10389.4|10386.6|10380.9|10377.9|73
1655884820000|2022-06-22 08:00:20|10384.5|10381.7|10383.8|10379.8|10384.9|10382.1|10379.9|10377.1|22
1655884830000|2022-06-22 08:00:30|10382.4|10379.6|10390.9|10388.1|10391.7|10388.9|10382.4|10379.6|34
1655884840000|2022-06-22 08:00:40|10391.7|10388.9|10395.9|10393.1|10395.9|10393.1|10390.4|10387.6|17
1655884850000|2022-06-22 08:00:50|10395.5|10392.7|10395.9|10393.1|10398.9|10396.1|10391.1|10388.1|39
1655884860000|2022-06-22 08:01:00|10395.5|10392.7|10390.9|10388.1|10395.9|10393.1|10390.9|10388.1|15
1655884870000|2022-06-22 08:01:10|10391.3|10388.5|10388.9|10386.1|10392.4|10389.6|10388.4|10385.6|24
1655884880000|2022-06-22 08:01:20|10389|10385|10382.9|10380.1|10389|10385|10380.9|10377.9|25
1655884890000|2022-06-22 08:01:30|10381.9|10379.1|10386|10383.2|10388.3|10385.5|10377.9|10375|79
1655884900000|2022-06-22 08:01:40|10385.1|10382.3|10376.9|10374.1|10385.1|10382.3|10376.9|10374.1|58
1655884910000|2022-06-22 08:01:50|10375.9|10373.1|10377.9|10375.1|10379.9|10377.1|10369.9|10366.9|125
1655884920000|2022-06-22 08:02:00|10377|10374.2|10378.9|10376.1|10378.9|10376.1|10375.4|10372.6|26
1655884930000|2022-06-22 08:02:10|10379|10375|10375.9|10373.1|10380.8|10378|10375.9|10373.1|38
1655884940000|2022-06-22 08:02:20|10375.4|10372.6|10377.9|10375.1|10378.4|10375.6|10374.9|10372.1|17
1655884950000|2022-06-22 08:02:30|10378.4|10375.6|10373.9|10371.1|10378.4|10375.6|10373.9|10371.1|16
1655884960000|2022-06-22 08:02:40|10373|10370.2|10376.9|10374.1|10378|10375.2|10372.4|10368.9|29
1655884970000|2022-06-22 08:02:50|10378.1|10375.1|10376.9|10374.1|10379.1|10376.3|10375.9|10373.1|17
1655884980000|2022-06-22 08:03:00|10376|10373.2|10367.9|10365.1|10378.9|10376.1|10367|10364.2|54
1655884990000|2022-06-22 08:03:10|10368.4|10365.6|10367.9|10365.1|10368.4|10365.6|10367|10364.2|17
1655885000000|2022-06-22 08:03:20|10367.4|10364.6|10364.4|10361.6|10368.1|10365.3|10362.9|10360.1|33
1655885010000|2022-06-22 08:03:30|10364|10361.2|10367.4|10364.6|10369.9|10367.1|10363.9|10361.1|40
1655885020000|2022-06-22 08:03:40|10367|10364.2|10365|10362.2|10367|10364.2|10362|10359.1|53
1655885030000|2022-06-22 08:03:50|10364.9|10362.1|10369.9|10367.1|10370.4|10367.6|10364.9|10362.1|30
1655885040000|2022-06-22 08:04:00|10369|10366.2|10371.9|10369.1|10374|10371.1|10367.5|10364.7|31
1655885050000|2022-06-22 08:04:10|10372.1|10368.1|10371.9|10369.1|10374.4|10371.6|10371.4|10368.1|30
1655885060000|2022-06-22 08:04:20|10372.1|10369.3|10371|10368.2|10373.4|10370.6|10371|10368.2|10
1655885070000|2022-06-22 08:04:30|10371.9|10369.1|10372.1|10368.1|10373|10370.1|10371.9|10368.1|9
1655885080000|2022-06-22 08:04:40|10371|10368.2|10368.9|10366.1|10371|10368.2|10367|10364.2|15
1655885090000|2022-06-22 08:04:50|10368.4|10365.6|10370.5|10367.7|10372.9|10370.1|10367.4|10364.6|38
1655885100000|2022-06-22 08:05:00|10370.4|10367.6|10372.9|10370.1|10374|10371.1|10370.4|10367.6|15
1655885110000|2022-06-22 08:05:10|10373.4|10370.6|10371.4|10368.6|10373.9|10371|10371.4|10368.6|19
1655885120000|2022-06-22 08:05:20|10370.9|10368.1|10371.8|10369|10374.4|10371.6|10370.9|10368|15
1655885130000|2022-06-22 08:05:30|10371.9|10369.1|10371.9|10369.1|10372.4|10369.6|10370.4|10367.6|35
1655885140000|2022-06-22 08:05:40|10372.4|10369.6|10372|10368|10374|10370.7|10370.6|10367.8|22
1655885150000|2022-06-22 08:05:50|10371|10368.2|10371.9|10369.1|10372.9|10370.1|10370.4|10367.6|28
1655885160000|2022-06-22 08:06:00|10371.4|10368.6|10373.8|10371|10373.9|10371|10370.4|10367.6|10
1655885170000|2022-06-22 08:06:10|10373.7|10370.9|10374.9|10372.1|10374.9|10372.1|10372.9|10369.5|10
1655885180000|2022-06-22 08:06:20|10373.9|10371.1|10375.4|10372.6|10375.4|10372.6|10371.9|10369.1|20
1655885190000|2022-06-22 08:06:30|10374.9|10372.1|10373.9|10371.1|10376.4|10373.6|10372.4|10369.6|25
1655885200000|2022-06-22 08:06:40|10372.6|10369.8|10375.9|10373.1|10376|10373.1|10372.6|10369.8|33
1655885210000|2022-06-22 08:06:50|10374.9|10372.1|10373.9|10371.1|10374.9|10372.1|10371.4|10368.6|56
1655885220000|2022-06-22 08:07:00|10372.4|10369.6|10371.9|10369.1|10372.4|10369.6|10371.4|10368.6|12
1655885230000|2022-06-22 08:07:10|10371|10368.2|10367.9|10365.1|10372.6|10369.8|10366.9|10364.1|75
1655885240000|2022-06-22 08:07:20|10367.4|10364.6|10367.9|10365.1|10369.8|10367|10362.9|10360.1|36
1655885250000|2022-06-22 08:07:30|10368|10364|10371.4|10368.6|10371.9|10369.1|10367.9|10364|34
1655885260000|2022-06-22 08:07:40|10370.9|10368.1|10367.9|10365.1|10370.9|10368.1|10366.4|10363.6|19
1655885270000|2022-06-22 08:07:50|10368.7|10365.9|10370.4|10367.6|10372|10368.1|10368.4|10365|17
1655885280000|2022-06-22 08:08:00|10370.9|10368.1|10372.8|10370|10375.3|10372.5|10370.4|10367.6|92
1655885290000|2022-06-22 08:08:10|10372.4|10369.6|10368.9|10366.1|10372.4|10369.6|10368.9|10366.1|5
1655885300000|2022-06-22 08:08:20|10367.9|10365.1|10372.8|10370|10372.8|10370|10367.9|10365.1|12
1655885310000|2022-06-22 08:08:30|10372.3|10369.5|10373.8|10371|10373.8|10371|10372.3|10369.5|10
1655885320000|2022-06-22 08:08:40|10374.3|10371.5|10392.8|10390|10392.9|10390|10372.8|10370|158
1655885330000|2022-06-22 08:08:50|10393.3|10390.5|10389.8|10387|10393.9|10391|10389.8|10386.9|25
1655885340000|2022-06-22 08:09:00|10389.3|10386.5|10392.8|10390|10393.4|10390|10383.4|10380.6|30
1655885350000|2022-06-22 08:09:10|10392.9|10388.9|10392.8|10390|10393.2|10390.4|10391.8|10388.9|7
1655885360000|2022-06-22 08:09:20|10391.8|10389|10390.8|10388|10393|10390|10390.3|10387.5|8
1655885370000|2022-06-22 08:09:30|10390.4|10387.6|10389.8|10387|10390.4|10387.6|10386.8|10383.9|23
1655885380000|2022-06-22 08:09:40|10389.4|10386.6|10386|10382|10389.9|10386.6|10384.8|10382|7
1655885390000|2022-06-22 08:09:50|10385.8|10383|10389.8|10387|10391.3|10388.5|10384.8|10382|15
1655885400000|2022-06-22 08:10:00|10389.9|10385.9|10390.8|10388|10391.3|10388.5|10388.3|10385|11
1655885410000|2022-06-22 08:10:10|10391.8|10389|10398.8|10396|10399.1|10396.3|10390.8|10388|36
1655885420000|2022-06-22 08:10:20|10400.8|10398|10402.7|10399.9|10404.7|10401.9|10400.7|10397.9|73
1655885430000|2022-06-22 08:10:30|10402.3|10399.5|10401.8|10399|10403.2|10400.4|10400.8|10397.9|16
1655885440000|2022-06-22 08:10:40|10401.7|10398.9|10402.8|10400|10403.2|10400.4|10401.7|10398.9|31
1655885450000|2022-06-22 08:10:50|10402.3|10399.5|10401.7|10398.9|10402.8|10400|10401.7|10398.9|14
1655885460000|2022-06-22 08:11:00|10401.3|10398.5|10402|10399.2|10413.5|10410.1|10397.4|10394.6|104
1655885470000|2022-06-22 08:11:10|10402.2|10399.4|10409.7|10406.9|10411.7|10408.9|10402.2|10399.4|38
1655885480000|2022-06-22 08:11:20|10409.3|10406.5|10410.7|10407.9|10412.2|10409.4|10406.7|10403.9|34
1655885490000|2022-06-22 08:11:30|10409.8|10407|10405.7|10402.9|10409.8|10407|10404.8|10402|18
1655885500000|2022-06-22 08:11:40|10406.2|10403.4|10406.7|10403.9|10407.2|10404.4|10404.2|10401.4|22
1655885510000|2022-06-22 08:11:50|10405.8|10403|10409.7|10406.9|10411.7|10408.9|10405.2|10402.4|14
1655885520000|2022-06-22 08:12:00|10409.2|10406.4|10410.7|10407.9|10410.8|10407.9|10408.2|10405.4|19
1655885530000|2022-06-22 08:12:10|10411.2|10408.4|10413.7|10410.9|10416.2|10413.4|10410.7|10407.9|38
1655885540000|2022-06-22 08:12:20|10413.2|10410.4|10415.7|10412.9|10416.7|10413.9|10411.7|10408.9|31
1655885550000|2022-06-22 08:12:30|10415.8|10411.8|10411.2|10408.4|10415.8|10412.9|10410.7|10407.8|27
1655885560000|2022-06-22 08:12:40|10410.3|10407.5|10409.7|10406.9|10412.8|10409.9|10408.7|10405.8|15
1655885570000|2022-06-22 08:12:50|10408.8|10406|10404.7|10401.9|10412.8|10409.9|10403.7|10400.9|23
1655885580000|2022-06-22 08:13:00|10404.8|10400.8|10406.8|10404|10410.2|10407.4|10403.7|10400.8|39
1655885590000|2022-06-22 08:13:10|10406.7|10403.9|10404.7|10401.9|10408.7|10405.9|10403.7|10400.9|10
1655885600000|2022-06-22 08:13:20|10404.2|10401.4|10405.7|10402.9|10405.8|10402.9|10401.7|10398.7|14
1655885610000|2022-06-22 08:13:30|10406.7|10403.9|10402.7|10399.9|10406.7|10403.9|10401.7|10398.8|18
1655885620000|2022-06-22 08:13:40|10403.2|10400.4|10405.7|10402.9|10406.2|10403.4|10402.2|10399.4|10
1655885630000|2022-06-22 08:13:50|10405|10401|10402.7|10399.9|10405|10401|10402.7|10399.8|8
1655885640000|2022-06-22 08:14:00|10403.8|10399.8|10410.2|10407.4|10410.8|10407.4|10402.7|10399.8|16
1655885650000|2022-06-22 08:14:10|10410.3|10407.5|10412.7|10409.9|10413.7|10410.9|10410.2|10407.4|25
1655885660000|2022-06-22 08:14:20|10413.9|10411.1|10413.7|10410.9|10413.9|10411.1|10408.7|10405.9|25
1655885670000|2022-06-22 08:14:30|10413.2|10410.4|10410.7|10407.9|10413.2|10410.4|10410.3|10407.5|36
1655885680000|2022-06-22 08:14:40|10412.7|10409.9|10415.3|10412.5|10416.2|10413.4|10411.7|10408.9|21
1655885690000|2022-06-22 08:14:50|10414.7|10411.9|10408.7|10405.9|10418.7|10415.9|10408.7|10405.8|31
1655885700000|2022-06-22 08:15:00|10409.2|10406.4|10409.7|10406.9|10410.8|10407.4|10406.7|10403.8|44
1655885710000|2022-06-22 08:15:10|10410.7|10406.7|10411.7|10408.9|10412.7|10409.9|10410.7|10406.7|5
1655885720000|2022-06-22 08:15:20|10411.8|10407.8|10410.7|10407.9|10411.8|10408.9|10409.2|10406.4|6
1655885730000|2022-06-22 08:15:30|10410.2|10407.4|10408.8|10406|10410.7|10407.9|10406.4|10403.6|24
1655885740000|2022-06-22 08:15:40|10407.8|10405|10401.8|10399|10407.8|10405|10400.3|10397.5|39
1655885750000|2022-06-22 08:15:50|10402.6|10399.8|10403.7|10400.9|10405.2|10402.4|10401.8|10399|18
1655885760000|2022-06-22 08:16:00|10402.7|10399.9|10390.8|10388|10402.7|10399.9|10390.8|10388|47
1655885770000|2022-06-22 08:16:10|10390.4|10387.6|10395.3|10392.5|10395.8|10393|10390.3|10387.5|46
1655885780000|2022-06-22 08:16:20|10394.7|10391.9|10399.8|10397|10399.9|10397|10392.3|10388.8|21
1655885790000|2022-06-22 08:16:30|10399|10396.2|10403.6|10400.8|10404.6|10401.8|10396.8|10393.9|26
1655885800000|2022-06-22 08:16:40|10404.6|10401.8|10404.6|10401.8|10405.6|10402.8|10403.2|10400.4|10
1655885810000|2022-06-22 08:16:50|10404.1|10401.3|10405.6|10402.8|10405.7|10402.8|10404.1|10400.8|8
1655885820000|2022-06-22 08:17:00|10405.2|10402.4|10409.6|10406.8|10409.6|10406.8|10405.1|10402.3|29
1655885830000|2022-06-22 08:17:10|10411.3|10408.5|10411.6|10408.8|10414.6|10411.8|10411.3|10407.8|26
1655885840000|2022-06-22 08:17:20|10412.1|10409.3|10414.7|10411.9|10414.7|10411.9|10411.1|10408.3|25
1655885850000|2022-06-22 08:17:30|10415.6|10412.8|10420.8|10416.8|10420.8|10417.8|10414.8|10411.8|39
1655885860000|2022-06-22 08:17:40|10420.6|10417.8|10417.8|10415|10421.8|10418.9|10417.8|10415|21
1655885870000|2022-06-22 08:17:50|10419.9|10415.9|10421.6|10418.8|10421.6|10418.8|10417.6|10414.8|30
1655885880000|2022-06-22 08:18:00|10421.2|10418.4|10419.7|10416.9|10424.1|10421.3|10418.6|10415.7|49
1655885890000|2022-06-22 08:18:10|10419.9|10415.9|10416.7|10413.9|10419.9|10415.9|10415.3|10412.5|14
1655885900000|2022-06-22 08:18:20|10415.9|10413.1|10422.6|10419.8|10422.6|10419.8|10413.6|10410.8|36
1655885910000|2022-06-22 08:18:30|10422.2|10419.4|10417.6|10414.8|10422.8|10419.8|10415.6|10412.7|26
1655885920000|2022-06-22 08:18:40|10418.7|10414.7|10419.1|10416.3|10419.1|10416.3|10417.6|10414.7|14
1655885930000|2022-06-22 08:18:50|10418.7|10415.9|10419.6|10416.8|10420.1|10417.3|10418.1|10415.3|9
1655885940000|2022-06-22 08:19:00|10419.8|10415.8|10428.6|10425.8|10429.2|10426.4|10418.6|10415.7|113
1655885950000|2022-06-22 08:19:10|10428.1|10425.3|10427.6|10424.8|10428.6|10425.8|10425.1|10422.3|34
1655885960000|2022-06-22 08:19:20|10428.5|10425.7|10422.7|10418.7|10428.6|10425.8|10420.6|10417.8|38
1655885970000|2022-06-22 08:19:30|10422.8|10418.8|10420.6|10417.8|10423.7|10419.8|10420.6|10417.6|17
1655885980000|2022-06-22 08:19:40|10421.6|10417.6|10432.6|10429.8|10433.1|10430.3|10420.1|10417.3|98
1655885990000|2022-06-22 08:19:50|10433.5|10430.7|10433.6|10430.8|10439.1|10435.7|10431.6|10428.8|142
1655886000000|2022-06-22 08:20:00|10434.6|10430.6|10433.6|10430.8|10436.5|10433.7|10431.6|10428.6|116
1655886010000|2022-06-22 08:20:10|10433.5|10430.7|10432.5|10429.7|10433.5|10430.7|10428.5|10425.6|26
1655886020000|2022-06-22 08:20:20|10433.5|10429.5|10432.5|10429.7|10434.6|10431.8|10430.5|10427.7|23
1655886030000|2022-06-22 08:20:30|10431.6|10428.8|10430.6|10427.8|10432|10429.2|10430.1|10427.3|9
1655886040000|2022-06-22 08:20:40|10430.5|10427.7|10430|10427.2|10430.6|10427.7|10425.6|10422.8|41
1655886050000|2022-06-22 08:20:50|10429.6|10426.8|10426.6|10423.8|10429.6|10426.8|10426.6|10423.6|15
1655886060000|2022-06-22 08:21:00|10427.6|10424.8|10422.6|10419.8|10427.6|10424.8|10422.6|10419.6|45
1655886070000|2022-06-22 08:21:10|10423.5|10420.7|10422.6|10419.8|10426.1|10423.3|10422.6|10419.8|17
1655886080000|2022-06-22 08:21:20|10421.8|10419|10421.6|10418.8|10424.6|10421.8|10421.1|10418.2|15
1655886090000|2022-06-22 08:21:30|10421.5|10418.7|10420.5|10417.7|10421.8|10418.8|10419.6|10416.8|33
1655886100000|2022-06-22 08:21:40|10420.6|10417.8|10421.6|10418.8|10423.1|10420.3|10420.6|10417.8|14
1655886110000|2022-06-22 08:21:50|10421.7|10417.7|10420.6|10417.8|10421.7|10418.8|10420.6|10417.6|1
1655886120000|2022-06-22 08:22:00|10420.1|10417.3|10420.6|10417.8|10423.6|10419.9|10420.1|10417.3|71
1655886130000|2022-06-22 08:22:10|10419.7|10416.9|10419.6|10416.8|10421.6|10418.8|10418.1|10415.3|53
1655886140000|2022-06-22 08:22:20|10419.1|10416.3|10416.1|10413.3|10419.1|10416.3|10415.7|10412.9|10
1655886150000|2022-06-22 08:22:30|10416|10413.2|10417.6|10414.8|10417.7|10414.8|10415.2|10412.4|26
1655886160000|2022-06-22 08:22:40|10417.1|10414.3|10417.6|10414.8|10422.1|10419.3|10416.1|10413.3|43
1655886170000|2022-06-22 08:22:50|10418|10415.2|10423.1|10420.3|10423.1|10420.3|10418|10415.2|12
1655886180000|2022-06-22 08:23:00|10424.4|10421.6|10424.6|10421.8|10427.1|10424.3|10424.4|10421.6|12
1655886190000|2022-06-22 08:23:10|10425.4|10422.6|10424.6|10421.8|10427.1|10424.3|10424.6|10421.8|10
1655886200000|2022-06-22 08:23:20|10425.7|10421.7|10421.6|10418.8|10425.7|10422.8|10419.6|10416.8|19
1655886210000|2022-06-22 08:23:30|10422.1|10419.3|10419.6|10416.8|10422.8|10419.8|10419.6|10416.8|4
1655886220000|2022-06-22 08:23:40|10419.7|10416.9|10424.1|10421.3|10430.7|10427.9|10419.6|10416.8|44
1655886230000|2022-06-22 08:23:50|10424.5|10421.7|10426.6|10423.8|10426.6|10423.8|10423.2|10420.4|21
1655886240000|2022-06-22 08:24:00|10425.7|10421.7|10423.6|10420.8|10427.8|10424.8|10421.6|10418.8|26
1655886250000|2022-06-22 08:24:10|10424.6|10420.6|10421.6|10418.8|10424.7|10421.8|10421.6|10418.8|12
1655886260000|2022-06-22 08:24:20|10421.5|10418.7|10421.6|10418.8|10422.7|10419.8|10420.6|10417.6|11
1655886270000|2022-06-22 08:24:30|10420.8|10418|10422.6|10419.8|10423.8|10420.8|10419.1|10416.3|48
1655886280000|2022-06-22 08:24:40|10422.8|10418.8|10429.7|10425.7|10429.8|10426.8|10421.7|10418.8|40
1655886290000|2022-06-22 08:24:50|10428.7|10425.9|10428.6|10425.8|10430.7|10426.9|10427.5|10423.7|11
1655886300000|2022-06-22 08:25:00|10428.2|10425.4|10429.6|10426.8|10433.7|10430.8|10428.1|10425.3|28
1655886310000|2022-06-22 08:25:10|10430.4|10427.6|10434.6|10431.8|10438.6|10435.8|10430.1|10427.3|62
1655886320000|2022-06-22 08:25:20|10435|10432.2|10438.1|10435.3|10439|10436.2|10433.6|10430.6|38
1655886330000|2022-06-22 08:25:30|10438.7|10434.7|10440.6|10437.8|10440.8|10437.8|10437.6|10434.6|11
1655886340000|2022-06-22 08:25:40|10440.5|10437.7|10443.6|10440.8|10444.7|10441.7|10440.5|10437.7|58
1655886350000|2022-06-22 08:25:50|10443.2|10440.4|10442.7|10439.9|10443.6|10440.8|10441.6|10438.7|17
1655886360000|2022-06-22 08:26:00|10442.6|10439.8|10441.3|10438.5|10442.8|10439.8|10439.6|10436.8|19
1655886370000|2022-06-22 08:26:10|10441.6|10438.8|10440.6|10437.8|10442.1|10438.8|10438.6|10435.8|31
1655886380000|2022-06-22 08:26:20|10439.8|10437|10437.8|10435|10441.6|10438.8|10437.6|10434.8|39
1655886390000|2022-06-22 08:26:30|10438.6|10435.8|10435.6|10432.8|10439.1|10436.3|10432.8|10430|73
1655886400000|2022-06-22 08:26:40|10435.7|10432.9|10435.6|10432.8|10438.6|10435.8|10433.1|10430.3|94
1655886410000|2022-06-22 08:26:50|10434.7|10431.9|10418.6|10415.8|10435.8|10433|10418.6|10415.8|75
1655886420000|2022-06-22 08:27:00|10418.5|10415.7|10424.6|10421.8|10425.1|10422.3|10417.6|10414.7|44
1655886430000|2022-06-22 08:27:10|10424.8|10420.8|10419.6|10416.8|10425.7|10422.9|10418.6|10415.8|38
1655886440000|2022-06-22 08:27:20|10420|10417.2|10417.6|10414.8|10421|10418.2|10417.6|10414.8|28
1655886450000|2022-06-22 08:27:30|10418.6|10414.6|10423.1|10420.3|10423.1|10420.3|10415.7|10412.9|53
1655886460000|2022-06-22 08:27:40|10423.5|10420.7|10430.6|10426.6|10430.6|10426.6|10422.6|10419.7|30
1655886470000|2022-06-22 08:27:50|10429.6|10426.8|10428.6|10425.8|10431.7|10428.8|10427.6|10424.6|39
1655886480000|2022-06-22 08:28:00|10427.6|10424.8|10421.6|10418.8|10428.7|10425.8|10420.6|10417.8|36
1655886490000|2022-06-22 08:28:10|10420.8|10418|10423.6|10420.8|10425.6|10422.8|10420.6|10417.8|23
1655886500000|2022-06-22 08:28:20|10423.1|10420.3|10418.6|10415.8|10424|10421.2|10417.6|10414.8|25
1655886510000|2022-06-22 08:28:30|10418.7|10414.7|10419.6|10416.8|10421.4|10418.6|10416.3|10413.5|48
1655886520000|2022-06-22 08:28:40|10420.6|10417.8|10422.6|10419.8|10423.6|10420.8|10420.3|10417.5|56
1655886530000|2022-06-22 08:28:50|10423|10420.2|10423.6|10420.8|10427.4|10424.6|10421.6|10418.8|93
1655886540000|2022-06-22 08:29:00|10423.2|10420.4|10423.6|10420.8|10425.6|10422.8|10419.6|10416.6|102
1655886550000|2022-06-22 08:29:10|10422.6|10419.8|10426.4|10423.6|10427.9|10425.1|10421.2|10417.7|138
1655886560000|2022-06-22 08:29:20|10426.6|10422.6|10429.5|10426.7|10429.9|10427.1|10425.4|10422.5|69
1655886570000|2022-06-22 08:29:30|10429.4|10426.6|10426.4|10423.6|10429.4|10426.6|10422.9|10420.1|92
1655886580000|2022-06-22 08:29:40|10427.4|10424.6|10423.4|10420.6|10427.6|10424.6|10422.9|10419.6|63
1655886590000|2022-06-22 08:29:50|10424.5|10420.5|10426.5|10422.5|10427.6|10424|10422|10419.2|80
1655886600000|2022-06-22 08:30:00|10425.5|10422.7|10415.4|10412.6|10426.9|10424.1|10415.4|10412.6|105
1655886610000|2022-06-22 08:30:10|10416.6|10413.6|10420.3|10417.5|10425.4|10422.6|10415.9|10413.1|65
1655886620000|2022-06-22 08:30:20|10420.8|10418|10426.7|10422.7|10426.7|10423.7|10420.8|10417.7|58
1655886630000|2022-06-22 08:30:30|10426.5|10422.5|10435.9|10433.1|10436.4|10433.6|10425.5|10422.5|113
1655886640000|2022-06-22 08:30:40|10435.5|10432.7|10432.9|10430.1|10435.5|10432.7|10430.4|10427.6|51
1655886650000|2022-06-22 08:30:50|10433.7|10430.9|10435.4|10432.6|10436.7|10433.9|10433.4|10430.6|39
1655886660000|2022-06-22 08:31:00|10435|10432.2|10445.4|10441.4|10448.4|10445.6|10435|10432.2|152
1655886670000|2022-06-22 08:31:10|10444.4|10441.6|10441.9|10439.1|10445.4|10442.6|10440|10437.2|44
1655886680000|2022-06-22 08:31:20|10440.4|10437.6|10436.4|10433.6|10442.9|10440.1|10435.4|10432.6|142
1655886690000|2022-06-22 08:31:30|10436.8|10434|10431.9|10429.1|10437.4|10434.6|10429.4|10426.6|63
1655886700000|2022-06-22 08:31:40|10431.5|10428.7|10430.5|10427.7|10437.4|10434.6|10430.5|10427.7|76
1655886710000|2022-06-22 08:31:50|10431|10428.2|10435.4|10432.6|10435.4|10432.6|10429.5|10426.7|43
1655886720000|2022-06-22 08:32:00|10435.8|10433|10436.4|10433.6|10438.8|10436|10434.5|10431.7|138
1655886730000|2022-06-22 08:32:10|10436|10433.2|10437.4|10434.6|10439.4|10436.6|10435.4|10432.6|49
1655886740000|2022-06-22 08:32:20|10438.3|10435.5|10436.6|10433.8|10440.5|10436.7|10435.6|10432.8|58
1655886750000|2022-06-22 08:32:30|10437|10434.2|10432.5|10429.7|10437|10434.2|10429.6|10426.8|115
1655886760000|2022-06-22 08:32:40|10432.9|10430.1|10430.4|10427.6|10432.9|10430.1|10429.6|10426.8|26
1655886770000|2022-06-22 08:32:50|10430.9|10428.1|10430.1|10427.3|10430.9|10428.1|10428.2|10425.4|34
1655886780000|2022-06-22 08:33:00|10429.6|10426.8|10429.6|10426.8|10430.1|10427.3|10428.6|10425.8|24
1655886790000|2022-06-22 08:33:10|10430.4|10427.6|10432.6|10429.8|10432.6|10429.8|10430.4|10427.6|15
1655886800000|2022-06-22 08:33:20|10433.4|10430.6|10438.6|10435.8|10438.6|10435.8|10433.1|10430.3|31
1655886810000|2022-06-22 08:33:30|10438.2|10435.4|10436.5|10433.7|10438.2|10435.4|10434.6|10429.1|47
1655886820000|2022-06-22 08:33:40|10436.1|10433.3|10435.6|10432.8|10436.1|10433.3|10435.6|10432.8|2
1655886830000|2022-06-22 08:33:50|10435.2|10432.4|10436.6|10433.8|10436.6|10433.8|10433.7|10430.9|15
1655886840000|2022-06-22 08:34:00|10436.8|10432.8|10430.6|10427.8|10436.8|10433.8|10430.6|10427.8|16
1655886850000|2022-06-22 08:34:10|10431.1|10428.3|10436.1|10433.3|10436.5|10433.7|10431.1|10428.3|51
1655886860000|2022-06-22 08:34:20|10435.7|10432.9|10434.1|10431.3|10435.7|10432.9|10433.1|10430.3|222
1655886870000|2022-06-22 08:34:30|10433.6|10430.8|10434|10431.2|10435.6|10432.8|10433.6|10430.8|15
1655886880000|2022-06-22 08:34:40|10433.6|10430.8|10438.6|10435.8|10438.6|10435.8|10433.6|10430.8|25
1655886890000|2022-06-22 08:34:50|10437.6|10434.8|10438.1|10435.3|10438.9|10436.1|10436.6|10433.8|19
1655886900000|2022-06-22 08:35:00|10438.9|10436.1|10440.6|10437.8|10445.6|10442.8|10437.1|10434.3|65
1655886910000|2022-06-22 08:35:10|10440.1|10437.3|10437.6|10434.8|10441.1|10438.3|10437.1|10434.3|48
1655886920000|2022-06-22 08:35:20|10438.1|10435.3|10433.6|10430.8|10439.6|10436.8|10431.1|10428.3|38
1655886930000|2022-06-22 08:35:30|10433.1|10430.3|10435.6|10432.8|10436.1|10433.3|10432.6|10429.8|29
1655886940000|2022-06-22 08:35:40|10436.1|10433.3|10438.6|10435.8|10439|10436.2|10432.6|10429.8|31
1655886950000|2022-06-22 08:35:50|10439.6|10436.8|10444.6|10441.8|10445.8|10443|10439.1|10436.3|57
1655886960000|2022-06-22 08:36:00|10445.4|10442.6|10445|10442.2|10446.6|10443.8|10443.6|10440.7|57
1655886970000|2022-06-22 08:36:10|10444.1|10441.3|10445.6|10442.8|10445.6|10442.8|10442.1|10439.3|21
1655886980000|2022-06-22 08:36:20|10446.1|10443.3|10446.6|10443.8|10447.1|10444.3|10444.6|10441.8|30
1655886990000|2022-06-22 08:36:30|10446.5|10443.7|10448.6|10445.8|10449.6|10446.8|10446.1|10443.3|18
1655887000000|2022-06-22 08:36:40|10449|10446.2|10446.6|10443.8|10449.6|10446.8|10446.1|10443.3|36
1655887010000|2022-06-22 08:36:50|10446.1|10443.3|10445.1|10442.3|10446.5|10443.7|10443.6|10440.8|7
1655887020000|2022-06-22 08:37:00|10444.6|10441.8|10442.6|10439.8|10445.1|10442.3|10439.7|10436.9|13
1655887030000|2022-06-22 08:37:10|10443.1|10440.3|10442.6|10439.8|10443.1|10440.3|10442.1|10439.3|3
1655887040000|2022-06-22 08:37:20|10442.1|10439.3|10443.6|10440.8|10443.6|10440.8|10439.1|10436.3|25
1655887050000|2022-06-22 08:37:30|10442.2|10439.4|10446.6|10443.8|10446.6|10443.8|10442.1|10439.3|31
1655887060000|2022-06-22 08:37:40|10447.6|10444.8|10443.6|10440.8|10448.6|10445.8|10443.6|10440.8|39
1655887070000|2022-06-22 08:37:50|10443.5|10440.7|10442.5|10439.7|10444.8|10442|10441.5|10438.7|30
1655887080000|2022-06-22 08:38:00|10442.6|10439.8|10446|10443.2|10446|10443.2|10442.6|10439.8|9
1655887090000|2022-06-22 08:38:10|10445.9|10443.1|10445.5|10442.7|10446|10443.2|10444.6|10441.8|17
1655887100000|2022-06-22 08:38:20|10446|10443.2|10446.5|10443.7|10446.5|10443.7|10443.5|10440.7|36
1655887110000|2022-06-22 08:38:30|10447|10444.2|10446|10443.2|10447|10444.2|10446|10443.2|15
1655887120000|2022-06-22 08:38:40|10446.5|10443.7|10448.5|10445.7|10450.9|10448.1|10446.5|10443.7|52
1655887130000|2022-06-22 08:38:50|10448.4|10445.6|10443.5|10440.7|10448.4|10445.6|10443.5|10440.7|40
1655887140000|2022-06-22 08:39:00|10442.5|10439.7|10442.6|10438.6|10442.6|10439.7|10441.5|10438.6|5
1655887150000|2022-06-22 08:39:10|10442.5|10439.7|10443.6|10440.8|10443.6|10440.8|10442.5|10439.7|2
1655887160000|2022-06-22 08:39:20|10444|10441.2|10444.5|10441.7|10444.5|10441.7|10443.1|10440.3|17
1655887170000|2022-06-22 08:39:30|10444.1|10441.3|10444|10441.2|10445|10442.2|10444|10441.2|5
1655887180000|2022-06-22 08:39:40|10444.9|10442.1|10448.5|10445.7|10449|10446.2|10444.2|10441.4|28
1655887190000|2022-06-22 08:39:50|10449|10446.2|10450.5|10447.7|10451|10448.2|10447.2|10444.4|36
1655887200000|2022-06-22 08:40:00|10452|10449.2|10449.4|10446.6|10452.9|10450.1|10446.9|10444.1|73
1655887210000|2022-06-22 08:40:10|10448.1|10445.3|10445.4|10442.6|10449.9|10447.1|10444.9|10442.1|24
1655887220000|2022-06-22 08:40:20|10444.9|10442.1|10439.5|10436.7|10445.8|10443|10439.5|10436.6|45
1655887230000|2022-06-22 08:40:30|10440|10437.2|10441.5|10438.7|10442.6|10439.7|10439.5|10436.6|7
1655887240000|2022-06-22 08:40:40|10441.9|10439.1|10447.4|10444.6|10447.4|10444.6|10441.9|10439.1|20
1655887250000|2022-06-22 08:40:50|10448.2|10445.4|10445.5|10442.7|10448.6|10445.6|10445.5|10442.6|8
1655887260000|2022-06-22 08:41:00|10444.5|10441.7|10444|10441.2|10446|10443.2|10443.5|10440.6|15
1655887270000|2022-06-22 08:41:10|10444.5|10441.7|10445.4|10442.6|10445.5|10442.7|10443.5|10440.7|6
1655887280000|2022-06-22 08:41:20|10445.3|10442.5|10446.9|10444.1|10447.9|10445.1|10444|10441.2|41
1655887290000|2022-06-22 08:41:30|10446.5|10443.7|10446.5|10443.7|10447.6|10444.6|10446.1|10443.3|10
1655887300000|2022-06-22 08:41:40|10447.4|10444.6|10440.5|10437.7|10447.9|10445.1|10440.5|10437.7|37
1655887310000|2022-06-22 08:41:50|10440.4|10437.6|10440.5|10437.7|10441.7|10438.7|10439|10436.2|21
1655887320000|2022-06-22 08:42:00|10439.5|10436.7|10439.6|10436.8|10442.5|10439.7|10439.5|10436.7|9
1655887330000|2022-06-22 08:42:10|10440|10437.2|10439.6|10436.8|10441.9|10439.1|10439.6|10436.8|11
1655887340000|2022-06-22 08:42:20|10440|10437.2|10440.6|10437.8|10441|10438.2|10440|10437.2|5
1655887350000|2022-06-22 08:42:30|10439.8|10437|10442.6|10439.8|10442.6|10439.8|10439.6|10436.8|3
1655887360000|2022-06-22 08:42:40|10442.1|10439.3|10440.6|10437.8|10442.1|10439.3|10440.5|10437.7|23
1655887370000|2022-06-22 08:42:50|10441.4|10438.6|10441.4|10438.6|10441.7|10438.7|10440.5|10437.6|6
1655887380000|2022-06-22 08:43:00|10442.5|10439.7|10449.4|10446.6|10449.4|10446.6|10439.6|10436.7|47
1655887390000|2022-06-22 08:43:10|10449.5|10446.7|10450.9|10448.1|10452.5|10449.1|10448|10445.2|40
1655887400000|2022-06-22 08:43:20|10450.5|10447.7|10454.4|10451.6|10455.9|10453.1|10450.5|10447.7|68
1655887410000|2022-06-22 08:43:30|10454.8|10452|10455.4|10452.6|10457.9|10455.1|10453.9|10451.1|30
1655887420000|2022-06-22 08:43:40|10456.4|10453.6|10456.4|10453.6|10457.9|10455.1|10455.9|10453.1|9
1655887430000|2022-06-22 08:43:50|10456.9|10454.1|10462.4|10459.6|10462.4|10459.6|10456.1|10453.3|86
1655887440000|2022-06-22 08:44:00|10461.5|10458.7|10452|10449.2|10463.4|10460.1|10451.4|10448.6|32
1655887450000|2022-06-22 08:44:10|10451.9|10449.1|10444.4|10441.6|10453.5|10450.6|10443.4|10440.6|25
1655887460000|2022-06-22 08:44:20|10443.9|10441.1|10446.4|10443.6|10446.4|10443.6|10442.9|10440.1|28
1655887470000|2022-06-22 08:44:30|10447.2|10444.4|10444.8|10442|10447.2|10444.4|10443.9|10441.1|24
1655887480000|2022-06-22 08:44:40|10444.9|10442.1|10450.3|10447.5|10450.3|10447.5|10444.9|10442.1|33
1655887490000|2022-06-22 08:44:50|10449|10446.2|10455.3|10452.5|10456.4|10453.5|10447.3|10444.5|58
1655887500000|2022-06-22 08:45:00|10454.9|10452.1|10456.3|10453.5|10457.4|10454|10453.4|10450.5|33
1655887510000|2022-06-22 08:45:10|10455.9|10453.1|10460.3|10457.5|10462.3|10459.5|10455.9|10453.1|41
1655887520000|2022-06-22 08:45:20|10460.4|10457.6|10462.3|10459.5|10464.4|10461|10459.5|10456.7|39
1655887530000|2022-06-22 08:45:30|10461.9|10459.1|10455.3|10452.5|10463.3|10460.5|10454.3|10451.5|70
1655887540000|2022-06-22 08:45:40|10455.8|10453|10447.3|10444.5|10455.8|10453|10446.3|10443.5|27
1655887550000|2022-06-22 08:45:50|10447.8|10445|10443.3|10440.5|10447.8|10445|10443.3|10440.5|11
1655887560000|2022-06-22 08:46:00|10442.9|10440.1|10440.8|10438|10443.3|10440.5|10440.3|10437.5|36
1655887570000|2022-06-22 08:46:10|10441.3|10438.5|10443.3|10440.5|10444.6|10441.8|10439.8|10436.5|23
1655887580000|2022-06-22 08:46:20|10443.8|10441|10445.3|10442.5|10446.3|10443.5|10443.3|10440.4|14
1655887590000|2022-06-22 08:46:30|10446.3|10443.5|10452.3|10449.5|10452.3|10449.5|10445.3|10442.5|16
1655887600000|2022-06-22 08:46:40|10451.3|10448.5|10455.3|10452.5|10455.8|10453|10451.3|10448.4|12
1655887610000|2022-06-22 08:46:50|10455.8|10453|10451.3|10448.5|10457.4|10453.5|10450.8|10448|15
1655887620000|2022-06-22 08:47:00|10450.5|10447.7|10452.3|10449.5|10453.4|10450.5|10450.4|10447.6|17
1655887630000|2022-06-22 08:47:10|10450.9|10448.1|10442.5|10439.7|10452.4|10448.6|10442.1|10439.3|36
1655887640000|2022-06-22 08:47:20|10442.6|10439.8|10442.5|10439.7|10444.4|10441.5|10440.4|10437.6|27
1655887650000|2022-06-22 08:47:30|10441.5|10438.7|10441.5|10438.7|10442.5|10439.7|10439.4|10436.6|11
1655887660000|2022-06-22 08:47:40|10442.4|10439.6|10437.5|10434.7|10442.4|10439.6|10437|10434.2|22
1655887670000|2022-06-22 08:47:50|10437.4|10434.6|10439.5|10436.7|10439.5|10436.7|10437|10434.2|20
1655887680000|2022-06-22 08:48:00|10438.6|10435.8|10437.5|10434.7|10438.6|10435.8|10436.5|10433.7|7
1655887690000|2022-06-22 08:48:10|10436|10433.2|10438.5|10435.7|10438.6|10435.7|10435|10432.2|27
1655887700000|2022-06-22 08:48:20|10437.7|10434.9|10442.4|10439.6|10442.4|10439.6|10437.6|10434.6|33
1655887710000|2022-06-22 08:48:30|10442.8|10440|10448.6|10444.6|10448.7|10445.7|10442.8|10440|32
1655887720000|2022-06-22 08:48:40|10447.6|10444.8|10447.5|10444.7|10451|10448.2|10445|10442.2|57
1655887730000|2022-06-22 08:48:50|10448|10445.2|10450.5|10447.7|10451.6|10448.7|10445.5|10442.6|19
1655887740000|2022-06-22 08:49:00|10450.7|10446.7|10447|10444.2|10450.7|10447.2|10447|10444.2|14
1655887750000|2022-06-22 08:49:10|10446.2|10443.4|10449.5|10446.7|10451.4|10448.6|10446|10443.2|21
1655887760000|2022-06-22 08:49:20|10449.9|10447.1|10452.5|10449.7|10453.5|10450.2|10449.5|10446.7|22
1655887770000|2022-06-22 08:49:30|10453.3|10450.5|10453.4|10450.6|10453.6|10450.7|10451.5|10448.6|6
1655887780000|2022-06-22 08:49:40|10452.2|10449.4|10448.5|10445.7|10454.5|10451.7|10448.5|10445.7|23
1655887790000|2022-06-22 08:49:50|10449.3|10446.5|10447.5|10444.7|10450.6|10447.7|10447.5|10444.7|8
1655887800000|2022-06-22 08:50:00|10448.6|10444.6|10443.5|10440.7|10448.6|10444.8|10443.5|10440.7|7
1655887810000|2022-06-22 08:50:10|10442.7|10439.9|10441.9|10439.1|10443|10440.2|10438.4|10434.6|38
1655887820000|2022-06-22 08:50:20|10442.4|10439.6|10438.5|10435.7|10442.5|10439.7|10438.2|10435.4|20
1655887830000|2022-06-22 08:50:30|10439|10436.2|10442.7|10438.7|10445|10442.2|10439|10436.2|12
1655887840000|2022-06-22 08:50:40|10441.7|10438.9|10438.5|10435.7|10441.7|10438.9|10437.5|10434.7|18
1655887850000|2022-06-22 08:50:50|10437.5|10434.7|10437.5|10434.7|10438.6|10435.7|10437.2|10434.4|6
1655887860000|2022-06-22 08:51:00|10438|10435.2|10433.5|10430.7|10438|10435.2|10431.5|10428.7|40
1655887870000|2022-06-22 08:51:10|10432.7|10429.9|10429.5|10426.7|10433.5|10430.7|10429.5|10426.5|30
1655887880000|2022-06-22 08:51:20|10430.5|10426.5|10429.5|10426.7|10432.7|10429.6|10429.5|10426.5|17
1655887890000|2022-06-22 08:51:30|10430.3|10427.5|10432.5|10429.7|10433.6|10430.6|10429.5|10426.5|28
1655887900000|2022-06-22 08:51:40|10432.4|10429.6|10428.5|10425.7|10432.4|10429.6|10427.5|10424.7|16
1655887910000|2022-06-22 08:51:50|10428|10425.2|10428.6|10424.6|10428.9|10426.1|10427.6|10424.6|34
1655887920000|2022-06-22 08:52:00|10428.7|10424.7|10427.5|10424.7|10429.4|10426.6|10426.9|10424.1|28
1655887930000|2022-06-22 08:52:10|10427|10424.2|10426.5|10423.7|10427|10424.2|10425.5|10422.7|24
1655887940000|2022-06-22 08:52:20|10427.3|10424.5|10427.5|10424.7|10427.5|10424.7|10424.5|10421.7|34
1655887950000|2022-06-22 08:52:30|10428|10425.2|10427.5|10424.7|10429.5|10426.7|10425.6|10422.8|35
1655887960000|2022-06-22 08:52:40|10428.3|10425.5|10426.5|10423.7|10428.5|10425.7|10426|10423.2|3
1655887970000|2022-06-22 08:52:50|10427.5|10424.7|10426.5|10423.7|10427.7|10424.7|10426.5|10423.7|5
1655887980000|2022-06-22 08:53:00|10426.6|10423.8|10426.5|10423.7|10427.5|10424|10419.3|10416.5|42
1655887990000|2022-06-22 08:53:10|10425.6|10422.8|10425.5|10422.7|10426|10423.2|10423|10420.2|39
1655888000000|2022-06-22 08:53:20|10424.2|10421.4|10427.9|10425.1|10428|10425.2|10423.5|10420.7|21
1655888010000|2022-06-22 08:53:30|10428|10425.2|10426.5|10423.7|10428|10425.2|10423.8|10421|12
1655888020000|2022-06-22 08:53:40|10427.4|10424.6|10424.5|10421.7|10428|10425.2|10423.1|10420.3|35
1655888030000|2022-06-22 08:53:50|10425.5|10422.7|10425.7|10421.7|10426|10423.2|10424.5|10421.6|35
1655888040000|2022-06-22 08:54:00|10425.6|10421.6|10424.6|10421.8|10425.7|10422.7|10424.1|10420.7|13
1655888050000|2022-06-22 08:54:10|10423.7|10420.9|10425.5|10422.7|10425.9|10423.1|10423.5|10420.7|11
1655888060000|2022-06-22 08:54:20|10426|10423.2|10427.5|10424.7|10429.5|10426.7|10425.5|10422.7|46
1655888070000|2022-06-22 08:54:30|10428.3|10425.5|10426|10423.2|10429.6|10426.7|10425.5|10422.7|19
1655888080000|2022-06-22 08:54:40|10425.6|10422.8|10425.5|10422.7|10425.6|10422.8|10424.6|10421.8|10
1655888090000|2022-06-22 08:54:50|10426|10423.2|10432.5|10429.7|10432.5|10429.7|10424.5|10421.7|52
1655888100000|2022-06-22 08:55:00|10432.9|10430.1|10430.5|10427.7|10434|10431.2|10429|10426.2|24
1655888110000|2022-06-22 08:55:10|10430.1|10427.3|10427.5|10424.7|10430.5|10427.7|10427.5|10424.7|6
1655888120000|2022-06-22 08:55:20|10428.4|10425.6|10426|10423.2|10428.9|10426.1|10425.5|10422.7|19
1655888130000|2022-06-22 08:55:30|10426.4|10423.6|10426.5|10423.7|10428.4|10425.6|10426.4|10422.6|4
1655888140000|2022-06-22 08:55:40|10426.6|10422.6|10427.5|10424.7|10428.5|10425.7|10425.7|10421.7|46
1655888150000|2022-06-22 08:55:50|10427.6|10424.8|10427.5|10424.7|10428.5|10425.7|10427.5|10424.5|1
1655888160000|2022-06-22 08:56:00|10426.6|10423.8|10426.5|10423.7|10427.5|10424.7|10424|10421.2|26
1655888170000|2022-06-22 08:56:10|10426.7|10422.7|10414.5|10411.7|10426.7|10423.7|10411.6|10408.8|88
1655888180000|2022-06-22 08:56:20|10413.8|10409.8|10404.6|10401.8|10413.8|10410|10404.3|10401.5|279
1655888190000|2022-06-22 08:56:30|10404.2|10401.4|10397.6|10394.8|10404.6|10401.8|10397.1|10393.7|100
1655888200000|2022-06-22 08:56:40|10398.7|10394.7|10402.6|10399.8|10402.6|10399.8|10396.6|10393.8|44
1655888210000|2022-06-22 08:56:50|10401.8|10399|10402.6|10399.8|10403.1|10400.3|10399.6|10396.7|15
1655888220000|2022-06-22 08:57:00|10403.5|10400.7|10403.6|10400.8|10407.6|10404.7|10401.6|10398.6|44
1655888230000|2022-06-22 08:57:10|10404.5|10401.7|10399.8|10395.8|10406.6|10403.8|10398.7|10395.6|35
1655888240000|2022-06-22 08:57:20|10398.6|10396.2|10400.6|10397.8|10402.6|10399.8|10397.6|10394.8|35
1655888250000|2022-06-22 08:57:30|10399.6|10396.8|10401.6|10398.8|10403.1|10400.3|10399.6|10396.6|25
1655888260000|2022-06-22 08:57:40|10402.5|10399.7|10406.7|10402.7|10406.7|10403.7|10402.5|10399.7|21
1655888270000|2022-06-22 08:57:50|10405.5|10402.8|10403.6|10400.8|10405.6|10402.8|10402.1|10399.3|21
1655888280000|2022-06-22 08:58:00|10404.5|10401.7|10406.6|10403.8|10407.1|10404.3|10404.5|10401.6|12
1655888290000|2022-06-22 08:58:10|10408.6|10404.6|10409.5|10406.7|10410.7|10407.8|10407.6|10404.6|19
1655888300000|2022-06-22 08:58:20|10407.6|10404.8|10405.7|10402.9|10407.6|10404.8|10404.5|10400.7|8
1655888310000|2022-06-22 08:58:30|10406.1|10403.3|10406.1|10403.3|10407.8|10404.8|10406.1|10402.8|17
1655888320000|2022-06-22 08:58:40|10405.7|10402.9|10406.6|10403.8|10410.3|10405.8|10405.7|10402.3|8
1655888330000|2022-06-22 08:58:50|10407.5|10404.7|10406.6|10403.8|10407.6|10404.8|10406.1|10403.3|5
1655888340000|2022-06-22 08:59:00|10407|10404.2|10408.6|10405.8|10411.1|10408.3|10405.8|10403|13
1655888350000|2022-06-22 08:59:10|10410.3|10407.5|10410.6|10407.8|10413.6|10410.7|10410.3|10407.5|10
1655888360000|2022-06-22 08:59:20|10411.6|10408.8|10407.6|10404.8|10411.6|10408.8|10407.6|10404.8|11
1655888370000|2022-06-22 08:59:30|10408|10405.2|10408.6|10405.8|10408.6|10405.8|10408|10405.2|3
1655888380000|2022-06-22 08:59:40|10407.8|10405|10408.5|10405.7|10408.5|10405.7|10405.6|10401.8|33
1655888390000|2022-06-22 08:59:50|10408.6|10405.8|10406.6|10403.8|10409.1|10406.3|10406.6|10403.8|9
1655888400000|2022-06-22 09:00:00|10407.5|10404.7|10404.6|10401.8|10408.1|10405.3|10404.6|10401.8|69
1655888410000|2022-06-22 09:00:10|10405|10402.2|10415.6|10412.8|10415.8|10412.9|10404.5|10401.6|59
1655888420000|2022-06-22 09:00:20|10416.6|10413.8|10420.4|10417.6|10422.4|10419.6|10416.6|10413.8|83
1655888430000|2022-06-22 09:00:30|10420.9|10418.1|10423.4|10419.4|10423.4|10419.6|10419.9|10417.1|13
1655888440000|2022-06-22 09:00:40|10422.4|10419.6|10422.6|10419.8|10425.4|10422.6|10419.2|10416.4|27
1655888450000|2022-06-22 09:00:50|10421.4|10418.6|10422.4|10419.6|10422.9|10420.1|10420.4|10417.5|13
1655888460000|2022-06-22 09:01:00|10422|10419.2|10411.4|10408.6|10423.3|10420.5|10411.4|10408.5|56
1655888470000|2022-06-22 09:01:10|10411|10408.2|10415.4|10412.6|10416.9|10414.1|10410.4|10407.5|13
1655888480000|2022-06-22 09:01:20|10415.9|10413.1|10409.4|10406.6|10419.5|10415.5|10408.4|10404.6|36
1655888490000|2022-06-22 09:01:30|10408.2|10405.4|10411.4|10408.6|10411.5|10408.6|10407.4|10404.5|17
1655888500000|2022-06-22 09:01:40|10410.6|10407.8|10407.5|10404.7|10410.6|10407.8|10407.4|10404.5|24
1655888510000|2022-06-22 09:01:50|10407|10404.2|10407.4|10404.6|10409.6|10406.6|10406.9|10404.1|3
1655888520000|2022-06-22 09:02:00|10407|10404.2|10411.5|10408.7|10412.6|10409.6|10407|10404.2|23
1655888530000|2022-06-22 09:02:10|10412.5|10409.7|10404.5|10401.7|10413.5|10409.7|10404.5|10401.7|33
1655888540000|2022-06-22 09:02:20|10404.9|10402.1|10406.4|10403.6|10407.6|10404.6|10404.9|10402.1|4
1655888550000|2022-06-22 09:02:30|10407.4|10404.6|10406.6|10402.6|10407.9|10405.1|10405.4|10402.6|11
1655888560000|2022-06-22 09:02:40|10407.3|10404.5|10408.4|10405.6|10410.4|10407.6|10406.4|10403.6|18
1655888570000|2022-06-22 09:02:50|10409.4|10406.6|10412.4|10409.6|10413.3|10410.5|10408.4|10405.6|12
1655888580000|2022-06-22 09:03:00|10412.9|10410.1|10412.4|10409.6|10413.4|10410.6|10411.4|10408.6|14
1655888590000|2022-06-22 09:03:10|10413.4|10410.6|10413.4|10410.6|10413.5|10410.7|10412.9|10410.1|2
1655888600000|2022-06-22 09:03:20|10413|10410.2|10410.4|10407.6|10413|10410.2|10409.9|10407.1|17
1655888610000|2022-06-22 09:03:30|10410.6|10406.6|10410.4|10407.6|10410.6|10407.6|10410.4|10406.6|2
1655888620000|2022-06-22 09:03:40|10411.3|10408.5|10410.4|10407.6|10411.4|10408.6|10409.5|10406.7|7
1655888630000|2022-06-22 09:03:50|10409.6|10406.8|10409.4|10406.6|10409.9|10407.1|10408.9|10406.1|8
1655888640000|2022-06-22 09:04:00|10409|10406.2|10409.6|10405.6|10409.6|10406.6|10408.6|10405.2|6
1655888650000|2022-06-22 09:04:10|10405.4|10402.6|10404.4|10401.6|10406.4|10403.6|10403.9|10401.1|29
1655888660000|2022-06-22 09:04:20|10405.4|10401.4|10409.4|10406.6|10410.9|10408.1|10405.4|10401.4|15
1655888670000|2022-06-22 09:04:30|10410.7|10407.9|10411.9|10409.1|10411.9|10409.1|10409.9|10407.1|12
1655888680000|2022-06-22 09:04:40|10411.4|10408.6|10410.5|10407.7|10413.7|10410.9|10410.5|10407.5|36
1655888690000|2022-06-22 09:04:50|10409.6|10406.8|10410.5|10407.7|10412.4|10409.6|10409.6|10406.8|7
1655888700000|2022-06-22 09:05:00|10409.7|10406.9|10410.4|10407.6|10410.4|10407.6|10409|10406.2|8
1655888710000|2022-06-22 09:05:10|10409.6|10406.8|10412.4|10409.6|10412.4|10409.6|10409.5|10406.7|6
1655888720000|2022-06-22 09:05:20|10413.4|10410.6|10409.8|10407|10414.4|10411.6|10409.8|10407|39
1655888730000|2022-06-22 09:05:30|10409.5|10406.7|10411.4|10408.6|10411.4|10408.6|10409.5|10406.5|2
1655888740000|2022-06-22 09:05:40|10411.5|10408.7|10410.4|10407.6|10411.9|10409.1|10409.5|10406.7|32
1655888750000|2022-06-22 09:05:50|10409.5|10406.7|10407.4|10404.6|10409.5|10406.7|10407.4|10404.4|3
1655888760000|2022-06-22 09:06:00|10408.3|10405.5|10404.3|10401.5|10409.3|10406.5|10403.9|10401.1|43
1655888770000|2022-06-22 09:06:10|10404.4|10401.6|10407.6|10403.6|10407.6|10404.6|10404.4|10401.6|10
1655888780000|2022-06-22 09:06:20|10407.4|10404.6|10406.4|10403.6|10407.6|10404.6|10404.4|10400.6|12
1655888790000|2022-06-22 09:06:30|10406.6|10402.6|10407.4|10404.6|10407.8|10405|10404.4|10401.5|6
1655888800000|2022-06-22 09:06:40|10406.4|10403.6|10398.4|10395.6|10406.4|10403.6|10398.4|10395.6|26
1655888810000|2022-06-22 09:06:50|10398.9|10396.1|10396.9|10394.1|10399.4|10396.6|10396|10393.2|30
1655888820000|2022-06-22 09:07:00|10396.8|10394|10394.6|10391.8|10398.1|10395.3|10391.1|10388.3|57
1655888830000|2022-06-22 09:07:10|10395.1|10392.3|10392.7|10388.7|10396.1|10393.3|10391.6|10388.6|19
1655888840000|2022-06-22 09:07:20|10391.7|10388.9|10394.7|10390.7|10394.7|10391.8|10391.6|10388.8|23
1655888850000|2022-06-22 09:07:30|10394.5|10391.7|10395.5|10392.7|10396|10393.2|10394.1|10391.3|20
1655888860000|2022-06-22 09:07:40|10395.6|10392.8|10395.5|10392.7|10395.9|10393.1|10394.6|10391.6|3
1655888870000|2022-06-22 09:07:50|10396.6|10393.8|10394.1|10391.3|10396.7|10393.8|10392.6|10389.7|13
1655888880000|2022-06-22 09:08:00|10393.7|10390.9|10392.5|10389.7|10393.8|10390.9|10391.7|10388.7|11
1655888890000|2022-06-22 09:08:10|10392.6|10389.8|10390.6|10387.8|10392.8|10389.8|10388.6|10385.8|17
1655888900000|2022-06-22 09:08:20|10389.6|10386.8|10395.6|10392.8|10397|10394.2|10389.6|10386.6|20
1655888910000|2022-06-22 09:08:30|10395.7|10391.7|10398.1|10395.3|10398.1|10395.3|10393.6|10390.8|4
1655888920000|2022-06-22 09:08:40|10397.9|10395.1|10402.9|10400.1|10402.9|10400.1|10396.6|10393.8|31
1655888930000|2022-06-22 09:08:50|10403.3|10400.5|10406.4|10403.6|10406.4|10403.6|10401.6|10398.8|31
1655888940000|2022-06-22 09:09:00|10406|10403.2|10404.9|10402.1|10406.9|10404.1|10404.9|10402.1|9
1655888950000|2022-06-22 09:09:10|10403.9|10401.1|10402.4|10399.6|10404.4|10401.6|10402.4|10398.6|6
1655888960000|2022-06-22 09:09:20|10402.6|10398.6|10406.4|10403.6|10406.8|10404|10402.3|10398.5|7
1655888970000|2022-06-22 09:09:30|10406|10403.2|10407.5|10403.5|10408.8|10406|10406|10403.2|19
1655888980000|2022-06-22 09:09:40|10406.4|10403.6|10405.4|10402.6|10406.6|10403.6|10405.4|10402.6|0
1655888990000|2022-06-22 09:09:50|10405.9|10403.1|10408.4|10405.6|10408.4|10405.6|10405.1|10402.3|14
1655889000000|2022-06-22 09:10:00|10409.2|10406.4|10409.4|10406.6|10410.5|10407.6|10409.2|10405.5|11
1655889010000|2022-06-22 09:10:10|10410.2|10407.4|10410.4|10407.6|10410.5|10407.6|10410.2|10406.5|8
1655889020000|2022-06-22 09:10:20|10410.6|10406.6|10416.4|10413.6|10421.5|10418.5|10410.3|10406.6|89
1655889030000|2022-06-22 09:10:30|10416.8|10414|10414.9|10412.1|10417.9|10415.1|10414.9|10412.1|8
1655889040000|2022-06-22 09:10:40|10415.3|10412.5|10415.3|10412.5|10418.3|10415.5|10414.8|10412|26
1655889050000|2022-06-22 09:10:50|10415.8|10413|10417.4|10414.6|10418.4|10415|10414.8|10412|13
1655889060000|2022-06-22 09:11:00|10416.6|10413.8|10417.4|10414.6|10417.5|10414.7|10416.4|10412.5|13
1655889070000|2022-06-22 09:11:10|10416.6|10413.8|10411.6|10407.6|10416.6|10413.8|10410.5|10407.6|17
1655889080000|2022-06-22 09:11:20|10410.6|10407.8|10411.9|10409.1|10412.6|10409.8|10410.4|10407.6|17
1655889090000|2022-06-22 09:11:30|10411.4|10408.6|10411.4|10408.6|10413.4|10410.6|10411.4|10408.4|11
1655889100000|2022-06-22 09:11:40|10412.2|10409.4|10414.9|10412.1|10414.9|10412.1|10411|10408.2|10
1655889110000|2022-06-22 09:11:50|10414.5|10411.7|10415.4|10412.6|10415.9|10413.1|10413.9|10410.5|18
1655889120000|2022-06-22 09:12:00|10416.4|10413.6|10414.5|10410.5|10416.6|10413.6|10414.5|10410.5|5
1655889130000|2022-06-22 09:12:10|10414.4|10411.6|10414.4|10411.6|10414.5|10411.6|10412|10409.2|14
1655889140000|2022-06-22 09:12:20|10416.5|10412.5|10414.4|10411.6|10416.5|10412.7|10414.4|10411.6|5
1655889150000|2022-06-22 09:12:30|10415.4|10412.6|10415.4|10412.6|10416.5|10413.6|10412.6|10409.8|8
1655889160000|2022-06-22 09:12:40|10414.4|10411.6|10415.5|10411.5|10415.6|10412.6|10413.4|10410.6|5
1655889170000|2022-06-22 09:12:50|10414.4|10411.6|10415.5|10411.5|10415.5|10411.7|10414.4|10411.5|0
1655889180000|2022-06-22 09:13:00|10414.4|10411.6|10414.9|10412.1|10415.4|10412.6|10413.9|10411.1|2
1655889190000|2022-06-22 09:13:10|10415.3|10412.5|10418.7|10415.9|10420.3|10417.3|10415.3|10412.4|35
1655889200000|2022-06-22 09:13:20|10419.1|10416.3|10419.2|10416.4|10419.2|10416.4|10416.2|10413.4|11
1655889210000|2022-06-22 09:13:30|10419.6|10416.8|10421.2|10418.4|10421.7|10418.9|10419.6|10416.8|8
1655889220000|2022-06-22 09:13:40|10420.4|10417.6|10418.7|10415.9|10421.2|10418.4|10418.7|10415.9|3
1655889230000|2022-06-22 09:13:50|10419.1|10416.3|10418.2|10415.4|10420.5|10417.5|10418.2|10415.4|3
1655889240000|2022-06-22 09:14:00|10419.2|10416.4|10418.2|10415.4|10419.2|10416.4|10415.3|10412.5|41
1655889250000|2022-06-22 09:14:10|10418.7|10415.9|10422.2|10419.4|10422.2|10419.4|10418.2|10415.4|20
1655889260000|2022-06-22 09:14:20|10423.2|10420.4|10422.3|10419.5|10423.4|10420.4|10420.2|10417.4|12
1655889270000|2022-06-22 09:14:30|10422.2|10419.4|10420.8|10418|10422.2|10419.4|10418.4|10415.4|20
1655889280000|2022-06-22 09:14:40|10421.3|10418.5|10421.4|10418.6|10422.3|10419.5|10420.3|10417.5|5
1655889290000|2022-06-22 09:14:50|10420.6|10417.8|10418.4|10415.6|10420.6|10417.8|10418.4|10415.6|2
1655889300000|2022-06-22 09:15:00|10419.4|10416.6|10416.4|10413.6|10419.4|10416.6|10416|10412.6|19
1655889310000|2022-06-22 09:15:10|10415.1|10412.3|10411.4|10408.6|10415.4|10412.6|10410.4|10407|78
1655889320000|2022-06-22 09:15:20|10412.2|10409.4|10415.4|10412.6|10416.6|10413.6|10412.2|10409.4|9
1655889330000|2022-06-22 09:15:30|10413.4|10410.6|10412.4|10409.6|10413.6|10410.8|10412.4|10409.5|8
1655889340000|2022-06-22 09:15:40|10412.8|10410|10418|10415.2|10419.6|10416.7|10411.4|10408.6|9
1655889350000|2022-06-22 09:15:50|10418.8|10416|10416.5|10413.7|10419.4|10416.6|10416.4|10413.6|11
1655889360000|2022-06-22 09:16:00|10416|10413.2|10411.4|10408.6|10416.6|10413.6|10410.4|10407.6|15
1655889370000|2022-06-22 09:16:10|10411.9|10409.1|10410.4|10407.6|10411.9|10409.1|10407.4|10404.6|18
1655889380000|2022-06-22 09:16:20|10409.5|10406.7|10410.4|10407.6|10410.4|10407.6|10408.1|10404.5|18
1655889390000|2022-06-22 09:16:30|10410|10407.2|10411.4|10408.6|10411.4|10408.6|10408.4|10405.5|14
1655889400000|2022-06-22 09:16:40|10411.8|10409|10410.9|10408.1|10412.4|10409.6|10410.9|10408.1|6
1655889410000|2022-06-22 09:16:50|10411.4|10408.6|10409.4|10406.6|10412.4|10409.6|10409.4|10406.6|15
1655889420000|2022-06-22 09:17:00|10409.9|10407.1|10409.9|10407.1|10409.9|10407.1|10409.9|10407.1|2
1655889430000|2022-06-22 09:17:10|10410.4|10407.6|10411.4|10408.6|10411.4|10408.6|10410.4|10407.6|7
1655889440000|2022-06-22 09:17:20|10412.5|10408.5|10410.4|10407.6|10412.5|10409.1|10409.9|10407.1|12
1655889450000|2022-06-22 09:17:30|10411.4|10407.4|10411.4|10408.6|10411.9|10409.1|10411.3|10407.4|3
1655889460000|2022-06-22 09:17:40|10410.5|10407.7|10408.3|10405.5|10410.5|10407.7|10408.3|10405.4|10
1655889470000|2022-06-22 09:17:50|10407.5|10404.7|10409.4|10406.6|10409.4|10406.6|10407.5|10404.7|4
1655889480000|2022-06-22 09:18:00|10411|10408.2|10411.9|10409.1|10412.4|10409.6|10410.4|10407.4|10
1655889490000|2022-06-22 09:18:10|10413.1|10410.3|10413.4|10410.6|10414.9|10412.1|10411.4|10408.6|12
1655889500000|2022-06-22 09:18:20|10411.6|10407.6|10411.5|10408.7|10414.9|10412.1|10410.5|10407.6|9
1655889510000|2022-06-22 09:18:30|10412.4|10409.6|10414.4|10411.6|10414.9|10412.1|10412.4|10409.6|9
1655889520000|2022-06-22 09:18:40|10413.4|10410.6|10411.4|10408.6|10413.4|10410.6|10411.4|10408.6|6
1655889530000|2022-06-22 09:18:50|10411.8|10409|10411.4|10408.6|10413.5|10409.8|10410.9|10408.1|5
1655889540000|2022-06-22 09:19:00|10411.5|10408.7|10413.4|10410.6|10413.5|10410.6|10411.5|10408.7|16
1655889550000|2022-06-22 09:19:10|10414.4|10411.6|10413.4|10410.6|10414.4|10411.6|10411.9|10409.1|15
1655889560000|2022-06-22 09:19:20|10412.5|10409.7|10413.4|10410.6|10414.4|10411.6|10412.4|10409.4|7
1655889570000|2022-06-22 09:19:30|10411.4|10408.6|10413.5|10410.7|10413.5|10410.7|10411.4|10408.6|34
1655889580000|2022-06-22 09:19:40|10413|10410.2|10414.5|10411.7|10415.5|10412.7|10413|10410.2|3
1655889590000|2022-06-22 09:19:50|10415.4|10412.6|10411.5|10408.7|10415.5|10412.7|10411.5|10408.7|15
1655889600000|2022-06-22 09:20:00|10413.2|10410.4|10419.6|10415.6|10419.6|10416.6|10412.5|10409.7|46
1655889610000|2022-06-22 09:20:10|10418.4|10415.5|10420.4|10417.6|10420.4|10417.6|10418.4|10415.5|5
1655889620000|2022-06-22 09:20:20|10419.6|10416.8|10416.4|10413.6|10419.6|10416.8|10416.4|10413.6|17
1655889630000|2022-06-22 09:20:30|10415.4|10412.6|10413.4|10410.6|10415.9|10413.1|10412.9|10410.1|10
1655889640000|2022-06-22 09:20:40|10413.5|10409.5|10412.9|10410.1|10413.5|10410.5|10412.4|10409.5|4
1655889650000|2022-06-22 09:20:50|10410.8|10408|10411.5|10408.7|10411.5|10408.7|10408.4|10405.6|97
1655889660000|2022-06-22 09:21:00|10410.7|10407.9|10409.5|10406.7|10412|10409.2|10409|10406.2|15
1655889670000|2022-06-22 09:21:10|10409.6|10406.8|10412|10409.2|10413.5|10410.7|10409.5|10406.5|9
1655889680000|2022-06-22 09:21:20|10411.5|10408.7|10411.5|10408.7|10412.6|10409.7|10409.5|10406.7|12
1655889690000|2022-06-22 09:21:30|10412.5|10409.7|10411.5|10408.7|10413|10410.2|10410.5|10407.6|7
1655889700000|2022-06-22 09:21:40|10412.4|10409.6|10412|10409.2|10412.6|10409.8|10411.2|10408.4|13
1655889710000|2022-06-22 09:21:50|10412.9|10410.1|10411.5|10408.7|10412.9|10410.1|10411.5|10408.7|0
1655889720000|2022-06-22 09:22:00|10410.7|10407.9|10410.5|10407.7|10411.7|10408.7|10410.5|10407.5|11
1655889730000|2022-06-22 09:22:10|10409.6|10406.8|10411.4|10408.6|10411.4|10408.6|10409.6|10406.8|11
1655889740000|2022-06-22 09:22:20|10410.6|10407.8|10410.5|10407.7|10411.4|10408.6|10410|10407.2|2
1655889750000|2022-06-22 09:22:30|10411.3|10408.5|10402.5|10399.7|10411.5|10408.5|10398|10395.2|147
1655889760000|2022-06-22 09:22:40|10402.9|10400.1|10393.5|10390.7|10402.9|10400.1|10393.1|10390.3|26
1655889770000|2022-06-22 09:22:50|10395|10392.2|10396|10393.2|10398.7|10395.7|10394|10391.2|17
1655889780000|2022-06-22 09:23:00|10395.5|10392.7|10400.5|10397.7|10400.5|10397.7|10395.5|10392.5|5
1655889790000|2022-06-22 09:23:10|10400.9|10398.1|10402.5|10399.7|10402.7|10399.7|10400.9|10398.1|16
1655889800000|2022-06-22 09:23:20|10402.9|10400.1|10403.4|10400.6|10403.4|10400.6|10402|10399.2|4
1655889810000|2022-06-22 09:23:30|10403.5|10400.7|10408.5|10405.7|10408.5|10405.7|10402.5|10399.7|21
1655889820000|2022-06-22 09:23:40|10409.8|10407|10408.5|10405.7|10409.8|10407|10407.5|10404.1|13
1655889830000|2022-06-22 09:23:50|10408.9|10406.1|10408.4|10405.6|10409|10406.2|10407.5|10404.6|7
1655889840000|2022-06-22 09:24:00|10408.5|10405.7|10411.4|10408.6|10411.5|10408.7|10408.1|10405.3|19
1655889850000|2022-06-22 09:24:10|10410.5|10407.7|10410.5|10407.7|10410.6|10407.7|10410.5|10406.6|5
1655889860000|2022-06-22 09:24:20|10409.7|10405.7|10412.5|10409.7|10412.5|10409.7|10409|10405.7|11
1655889870000|2022-06-22 09:24:30|10412.9|10410.1|10412.4|10409.6|10412.9|10410.1|10411.5|10408.5|6
1655889880000|2022-06-22 09:24:40|10412|10409.2|10411.5|10408.7|10412.5|10409.6|10411.5|10408.5|1
1655889890000|2022-06-22 09:24:50|10410.5|10407.7|10411.5|10407.5|10413.3|10410.5|10408|10405.2|53
1655889900000|2022-06-22 09:25:00|10411.4|10407.4|10412.9|10410.1|10413.8|10411|10410.3|10407.4|26
1655889910000|2022-06-22 09:25:10|10413.3|10410.5|10411.3|10408.5|10413.3|10410.5|10410.3|10407.5|14
1655889920000|2022-06-22 09:25:20|10410.8|10408|10412.3|10409.5|10412.3|10409.5|10410.8|10408|2
1655889930000|2022-06-22 09:25:30|10413.3|10410.5|10411.3|10408.5|10413.4|10410.6|10411.3|10407.9|12
1655889940000|2022-06-22 09:25:40|10411.4|10407.4|10410.3|10407.5|10411.4|10407.5|10409.6|10405.6|8
1655889950000|2022-06-22 09:25:50|10408.9|10406.1|10409.3|10406.5|10411.3|10408.5|10407.5|10404.7|20
1655889960000|2022-06-22 09:26:00|10409.2|10406.4|10408.3|10405.5|10409.9|10406.5|10408.3|10405.3|2
1655889970000|2022-06-22 09:26:10|10408.2|10405.4|10409.3|10406.5|10409.7|10406.9|10407.3|10404.5|7
1655889980000|2022-06-22 09:26:20|10408.8|10406|10409.8|10407|10409.8|10407|10408.3|10405.5|8
1655889990000|2022-06-22 09:26:30|10409.3|10406.5|10409.3|10406.5|10409.7|10406.9|10408.8|10406|1
1655890000000|2022-06-22 09:26:40|10408.8|10406|10408.4|10405.6|10409.4|10406.5|10407.4|10404.3|5
1655890010000|2022-06-22 09:26:50|10408.3|10405.5|10410.3|10407.5|10410.5|10407.5|10408.3|10405.3|0
1655890020000|2022-06-22 09:27:00|10412|10409.2|10423.2|10420.4|10424.3|10421.4|10412|10409.2|65
1655890030000|2022-06-22 09:27:10|10425.3|10421.3|10425.2|10422.4|10427.3|10424.4|10424.2|10421.3|31
1655890040000|2022-06-22 09:27:20|10426|10423.2|10430.2|10427.4|10430.7|10427.9|10426|10423.2|31
1655890050000|2022-06-22 09:27:30|10430.7|10427.9|10429.2|10426.4|10431.6|10428.8|10428.7|10425.9|30
1655890060000|2022-06-22 09:27:40|10428.2|10425.4|10430.1|10427.3|10430.7|10427.9|10428.2|10425.4|53
1655890070000|2022-06-22 09:27:50|10430.2|10427.4|10428.2|10425.4|10430.2|10427.4|10427.7|10424.9|23
1655890080000|2022-06-22 09:28:00|10427.3|10423.3|10425.5|10422.7|10428.7|10425.9|10424.7|10421.9|56
1655890090000|2022-06-22 09:28:10|10426.1|10423.3|10419.2|10415.2|10426.2|10423.4|10416.7|10413.3|42
1655890100000|2022-06-22 09:28:20|10419.3|10415.3|10418.2|10415.4|10419.3|10416.4|10416.7|10413.9|17
1655890110000|2022-06-22 09:28:30|10419.2|10416.4|10417.2|10414.4|10420.5|10417.7|10416.2|10413.2|27
1655890120000|2022-06-22 09:28:40|10417.3|10413.3|10414.2|10411.4|10418.3|10415.4|10413.2|10410.3|9
1655890130000|2022-06-22 09:28:50|10413.2|10410.4|10407.3|10404.5|10413.3|10410.4|10407.3|10404.5|17
1655890140000|2022-06-22 09:29:00|10407.2|10404.4|10410.8|10408|10411.3|10408|10407.2|10404.4|16
1655890150000|2022-06-22 09:29:10|10410.4|10407.6|10409.3|10406.5|10410.4|10407.6|10409.3|10406.3|8
1655890160000|2022-06-22 09:29:20|10410.1|10407.3|10413.3|10409.3|10413.3|10410.4|10410.1|10407.3|16
1655890170000|2022-06-22 09:29:30|10413.1|10410.3|10414.3|10410.3|10414.3|10410.3|10412.2|10409.3|5
1655890180000|2022-06-22 09:29:40|10413.2|10410.4|10413.2|10410.4|10413.6|10410.8|10412.2|10409.4|5
1655890190000|2022-06-22 09:29:50|10412.2|10409.4|10410.3|10406.3|10412.2|10409.4|10410.1|10406.3|8
1655890200000|2022-06-22 09:30:00|10409.3|10406.5|10412.2|10409.4|10413.2|10410.4|10407.1|10404.3|30
1655890210000|2022-06-22 09:30:10|10413.2|10409.2|10413.1|10410.3|10413.4|10410.4|10412.2|10409|3
1655890220000|2022-06-22 09:30:20|10414|10411.2|10408.3|10405.5|10414.3|10411.2|10404.8|10402|25
1655890230000|2022-06-22 09:30:30|10408.4|10404.4|10410.3|10407.5|10410.3|10407.5|10407.3|10404.4|7
1655890240000|2022-06-22 09:30:40|10409.8|10407|10413.3|10410.5|10413.3|10410.5|10408.8|10406|6
1655890250000|2022-06-22 09:30:50|10412.5|10409.7|10412.3|10409.5|10412.8|10410|10411.8|10409|8
1655890260000|2022-06-22 09:31:00|10411.9|10409.1|10405.3|10402.5|10412|10409.2|10404.4|10401.5|17
1655890270000|2022-06-22 09:31:10|10405.4|10401.4|10403.3|10400.5|10405.4|10401.6|10401.8|10398.5|17
1655890280000|2022-06-22 09:31:20|10403.5|10400.7|10389.5|10386.7|10404.3|10401.5|10389.5|10386.7|50
1655890290000|2022-06-22 09:31:30|10389.4|10386.6|10393.3|10390.5|10393.3|10390.5|10389.4|10386.6|49
1655890300000|2022-06-22 09:31:40|10394.1|10391.3|10397.8|10395|10401.3|10398.5|10394.1|10391.3|25
1655890310000|2022-06-22 09:31:50|10396.4|10393.6|10394.4|10391.6|10396.4|10393.6|10394.3|10391.5|12
1655890320000|2022-06-22 09:32:00|10394.3|10391.5|10398.3|10394.3|10398.4|10394.5|10394.1|10391.3|16
1655890330000|2022-06-22 09:32:10|10398.5|10394.5|10398.3|10395.5|10399.3|10396.5|10397.9|10394.5|8
1655890340000|2022-06-22 09:32:20|10397.1|10394.3|10399.3|10396.5|10399.3|10396.5|10396.8|10394|27
1655890350000|2022-06-22 09:32:30|10399.5|10396.7|10400.3|10397.5|10400.3|10397.5|10399.3|10396.5|2
1655890360000|2022-06-22 09:32:40|10399.5|10396.7|10395.4|10392.6|10399.5|10396.7|10395.4|10392.6|4
1655890370000|2022-06-22 09:32:50|10395.8|10393|10392.3|10389.5|10396.3|10393.5|10391.4|10388.4|7
1655890380000|2022-06-22 09:33:00|10391.8|10389|10388.3|10385.5|10392.5|10389.5|10388.3|10385.5|22
1655890390000|2022-06-22 09:33:10|10387.4|10384.6|10388.3|10385.5|10389.3|10385.6|10387.3|10384.4|28
1655890400000|2022-06-22 09:33:20|10389.3|10385.3|10389.4|10386.6|10390.3|10387.5|10388.7|10385.3|6
1655890410000|2022-06-22 09:33:30|10389|10386.2|10391.3|10388.5|10392.1|10389.3|10388.4|10385.5|27
1655890420000|2022-06-22 09:33:40|10392.5|10388.7|10390.5|10387.7|10392.5|10389.1|10389|10386.2|31
1655890430000|2022-06-22 09:33:50|10390.7|10386.7|10390.5|10387.7|10391.5|10388.7|10389.5|10386.7|12
1655890440000|2022-06-22 09:34:00|10391.5|10387.5|10387.5|10384.7|10391.6|10388.7|10387.5|10384.7|15
1655890450000|2022-06-22 09:34:10|10389.1|10386.3|10391.4|10388.6|10392.3|10389.5|10389.1|10386.3|25
1655890460000|2022-06-22 09:34:20|10391.3|10388.5|10391.4|10388.6|10391.8|10389|10390.9|10388.1|1
1655890470000|2022-06-22 09:34:30|10390.9|10388.1|10390.9|10388.1|10391.4|10388.6|10389|10386.2|16
1655890480000|2022-06-22 09:34:40|10390.1|10387.3|10392.3|10389.5|10392.3|10389.5|10389.8|10387|27
1655890490000|2022-06-22 09:34:50|10391.3|10388.5|10392.5|10389.7|10393.3|10390.5|10391.3|10388.5|3
1655890500000|2022-06-22 09:35:00|10392.3|10389.5|10390.3|10387.5|10393.4|10389.6|10390.3|10387.5|4
1655890510000|2022-06-22 09:35:10|10392|10389.2|10392.3|10389.5|10392.3|10389.5|10391.3|10388.5|1
1655890520000|2022-06-22 09:35:20|10393.1|10390.3|10389.3|10386.5|10393.1|10390.3|10388.7|10385.9|24
1655890530000|2022-06-22 09:35:30|10389.7|10386.9|10389.8|10387|10391.3|10388.5|10389.7|10386.9|1
1655890540000|2022-06-22 09:35:40|10390.3|10387.5|10380.3|10377.5|10390.3|10387.5|10376.8|10374|72
1655890550000|2022-06-22 09:35:50|10379|10376.2|10379.5|10375.5|10379.8|10377|10376.3|10373.4|27
1655890560000|2022-06-22 09:36:00|10379.3|10376.5|10378.3|10375.5|10379.5|10376.5|10376.4|10373.6|22
1655890570000|2022-06-22 09:36:10|10379.1|10376.3|10378.3|10375.5|10379.1|10376.3|10377.4|10374.5|8
1655890580000|2022-06-22 09:36:20|10379.3|10376.5|10378.3|10375.5|10379.5|10376.7|10378.3|10375.5|8
1655890590000|2022-06-22 09:36:30|10377.5|10374.7|10376.3|10373.5|10379.2|10376.4|10376.3|10373.3|34
1655890600000|2022-06-22 09:36:40|10377.3|10374.5|10377.3|10374.5|10379.3|10376.5|10376.3|10373.4|11
1655890610000|2022-06-22 09:36:50|10377.7|10374.9|10378.3|10375.5|10379.5|10376.5|10377.3|10374.5|12
1655890620000|2022-06-22 09:37:00|10379.3|10375.3|10379.3|10376.5|10379.5|10376.5|10378.3|10374.5|4
1655890630000|2022-06-22 09:37:10|10379.4|10375.4|10379.3|10376.5|10379.4|10376.5|10378.3|10375.4|27
1655890640000|2022-06-22 09:37:20|10380.8|10378|10385.3|10382.5|10385.4|10382.5|10380.8|10378|89
1655890650000|2022-06-22 09:37:30|10385.4|10381.4|10377.3|10374.5|10385.4|10382.5|10376.4|10373.6|25
1655890660000|2022-06-22 09:37:40|10377.7|10374.9|10377.3|10374.5|10379.3|10375.5|10376.3|10373.5|16
1655890670000|2022-06-22 09:37:50|10377.8|10375|10375.3|10372.5|10379.3|10376.5|10374.8|10372|25
1655890680000|2022-06-22 09:38:00|10376.2|10373.4|10369.4|10366.6|10376.2|10373.4|10360.5|10357.1|230
1655890690000|2022-06-22 09:38:10|10370.7|10367.9|10365.9|10363.1|10373.5|10370.7|10364.4|10361.6|47
1655890700000|2022-06-22 09:38:20|10367.4|10363.4|10372.3|10369.5|10374.4|10371.6|10367.4|10363.4|29
1655890710000|2022-06-22 09:38:30|10372.4|10369.6|10369.4|10366.6|10373.9|10371.1|10369.4|10366.5|26
1655890720000|2022-06-22 09:38:40|10369.5|10366.7|10373.4|10370.6|10373.5|10370.6|10369.5|10366.7|10
1655890730000|2022-06-22 09:38:50|10373.5|10369.5|10372.4|10369.6|10373.5|10370.6|10371.9|10369.1|8
1655890740000|2022-06-22 09:39:00|10373.3|10370.5|10366.5|10363.7|10373.4|10370.6|10366.5|10363.6|22
1655890750000|2022-06-22 09:39:10|10367.4|10364.6|10367.4|10364.6|10369.4|10366.6|10366.7|10363.5|24
1655890760000|2022-06-22 09:39:20|10366.6|10363.8|10371.9|10369.1|10372.5|10369.6|10366.5|10363.7|20
1655890770000|2022-06-22 09:39:30|10372.4|10369.6|10373.4|10370.6|10376.7|10373.9|10369.6|10366.8|39
1655890780000|2022-06-22 09:39:40|10372.2|10369.4|10370.5|10367.7|10373.7|10370.9|10370.5|10367.6|11
1655890790000|2022-06-22 09:39:50|10371.4|10368.6|10372.6|10369.8|10375.5|10372.6|10369.4|10366.5|15
1655890800000|2022-06-22 09:40:00|10372.4|10369.6|10371.4|10368.6|10372.4|10369.6|10371.4|10368.6|5
1655890810000|2022-06-22 09:40:10|10372.3|10369.5|10372.4|10369.6|10373.5|10370.6|10371.4|10368.6|6
1655890820000|2022-06-22 09:40:20|10373.5|10369.5|10377.5|10373.5|10379.4|10376.6|10372.4|10369.5|31
1655890830000|2022-06-22 09:40:30|10377.4|10374.6|10378.4|10375.6|10379.5|10376.6|10376.5|10373.5|4
1655890840000|2022-06-22 09:40:40|10377.4|10374.6|10378.4|10375.6|10378.9|10376.1|10377.4|10374.6|18
1655890850000|2022-06-22 09:40:50|10379.3|10376.5|10388.3|10385.5|10388.3|10385.5|10378.9|10376.1|31
1655890860000|2022-06-22 09:41:00|10388.5|10384.5|10386.8|10384|10389.3|10386.5|10384.9|10382.1|24
1655890870000|2022-06-22 09:41:10|10387.6|10384.8|10387.4|10383.4|10390.4|10387.5|10386.3|10382.5|26
1655890880000|2022-06-22 09:41:20|10387.3|10384.5|10384.5|10381.7|10388.4|10385.3|10383.4|10380.6|26
1655890890000|2022-06-22 09:41:30|10384.4|10381.6|10388.4|10385.6|10388.4|10385.6|10384.1|10381.3|8
1655890900000|2022-06-22 09:41:40|10387.4|10384.4|10388.4|10385.6|10389.8|10387|10387.4|10384.4|10
1655890910000|2022-06-22 09:41:50|10389.3|10386.5|10386.4|10383.6|10393.1|10390.3|10386.4|10383.6|34
1655890920000|2022-06-22 09:42:00|10386|10383.2|10388.4|10385.6|10390.5|10386.6|10385.3|10382.5|12
1655890930000|2022-06-22 09:42:10|10388.8|10386|10389.4|10386.6|10390.5|10387.6|10388.4|10385.6|7
1655890940000|2022-06-22 09:42:20|10389.8|10387|10383.6|10380.8|10389.9|10387.1|10382|10379.2|12
1655890950000|2022-06-22 09:42:30|10384.4|10381.6|10381.4|10378.6|10386.5|10382.6|10381.4|10378.4|13
1655890960000|2022-06-22 09:42:40|10382.4|10378.4|10380.4|10377.6|10382.5|10378.6|10377.4|10374.6|19
1655890970000|2022-06-22 09:42:50|10381.7|10378.9|10383.5|10379.5|10386.3|10383.5|10380.4|10377.4|22
1655890980000|2022-06-22 09:43:00|10382.4|10379.6|10382.4|10379.6|10383.5|10379.6|10382.4|10378.6|0
1655890990000|2022-06-22 09:43:10|10384.4|10381.6|10388.4|10385.6|10389.6|10386.6|10384.4|10381.4|8
1655891000000|2022-06-22 09:43:20|10389.4|10386.6|10393.4|10390.6|10393.8|10391|10389.4|10386.6|14
1655891010000|2022-06-22 09:43:30|10393.8|10391|10396.4|10393.6|10396.4|10393.6|10393.4|10390.6|34
1655891020000|2022-06-22 09:43:40|10396.8|10394|10394.4|10391.6|10396.8|10394|10394.4|10391.6|18
1655891030000|2022-06-22 09:43:50|10393.6|10390.8|10394.4|10391.6|10394.6|10391.6|10391.9|10389.1|15
1655891040000|2022-06-22 09:44:00|10395.5|10391.5|10392.9|10390.1|10396|10393.1|10392.5|10389.7|24
1655891050000|2022-06-22 09:44:10|10393.4|10390.6|10395.4|10391.4|10395.6|10392.6|10393.4|10390.6|12
1655891060000|2022-06-22 09:44:20|10395.6|10391.6|10397.4|10394.6|10398.9|10396.1|10394.5|10391.4|20
1655891070000|2022-06-22 09:44:30|10402.4|10399.6|10407.4|10404.6|10408.5|10405.6|10400.9|10398.1|84
1655891080000|2022-06-22 09:44:40|10406.6|10403.8|10411.4|10408.6|10412.4|10409.6|10406.4|10403.6|20
1655891090000|2022-06-22 09:44:50|10410.4|10407.6|10406.9|10404.1|10410.4|10407.6|10406.9|10404.1|19
1655891100000|2022-06-22 09:45:00|10407.9|10405.1|10400.6|10396.6|10407.9|10405.1|10400.4|10396.6|22
1655891110000|2022-06-22 09:45:10|10401.4|10398.6|10408.4|10405.6|10408.9|10406.1|10400|10397.2|43
1655891120000|2022-06-22 09:45:20|10407.4|10404.6|10405.9|10403.1|10407.4|10404.6|10405.1|10402.3|14
1655891130000|2022-06-22 09:45:30|10405.4|10402.6|10405.4|10402.6|10405.4|10402.6|10405.4|10402.6|1
1655891140000|2022-06-22 09:45:40|10406.2|10403.4|10407.4|10404.6|10407.5|10404.6|10406.2|10403.4|6
1655891150000|2022-06-22 09:45:50|10406.6|10403.8|10402.5|10398.5|10408.4|10405.6|10402.4|10398.5|8
1655891160000|2022-06-22 09:46:00|10402.3|10399.5|10403.6|10400.8|10406.1|10403.3|10400.2|10397.4|23
1655891170000|2022-06-22 09:46:10|10404.4|10401.6|10400.8|10398|10405.7|10401.7|10400.4|10397.5|23
1655891180000|2022-06-22 09:46:20|10400.9|10398.1|10403.4|10400.6|10403.4|10400.6|10400.9|10398.1|4
1655891190000|2022-06-22 09:46:30|10402.1|10399.3|10398.4|10395.6|10402.1|10399.3|10397.5|10394.6|5
1655891200000|2022-06-22 09:46:40|10399.9|10397.1|10402.4|10399.6|10402.5|10399.6|10399.9|10397.1|5
1655891210000|2022-06-22 09:46:50|10402.6|10398.6|10400.6|10397.8|10402.6|10398.8|10400.4|10397.6|7
1655891220000|2022-06-22 09:47:00|10400.4|10397.6|10396|10393.2|10400.4|10397.6|10395.5|10392.6|12
1655891230000|2022-06-22 09:47:10|10396.6|10392.6|10396.4|10393.6|10396.6|10393.6|10395.4|10392.6|3
1655891240000|2022-06-22 09:47:20|10396.5|10392.5|10392.4|10389.6|10397.4|10393.4|10391.4|10388.6|24
1655891250000|2022-06-22 09:47:30|10393.4|10389.4|10396.4|10393.6|10396.4|10393.6|10392.5|10389.4|4
1655891260000|2022-06-22 09:47:40|10397.2|10394.4|10397.4|10394.6|10398.5|10395.5|10396.4|10392.6|9
1655891270000|2022-06-22 09:47:50|10397.8|10395|10398|10395.2|10398.4|10395.6|10397.4|10394.6|7
1655891280000|2022-06-22 09:48:00|10397.9|10395.1|10393.5|10390.7|10397.9|10395.1|10393.4|10390.6|23
1655891290000|2022-06-22 09:48:10|10391.8|10389|10396.4|10393.6|10396.4|10393.6|10391.4|10388.6|7
1655891300000|2022-06-22 09:48:20|10397.4|10393.4|10401.5|10397.5|10401.9|10399.1|10396.4|10393.4|18
1655891310000|2022-06-22 09:48:30|10401.4|10397.4|10401.4|10398.6|10402.3|10399.5|10400.4|10397|5
1655891320000|2022-06-22 09:48:40|10401.6|10397.6|10402.4|10399.6|10402.9|10400.1|10401|10397.6|24
1655891330000|2022-06-22 09:48:50|10402.8|10400|10404.3|10401.5|10404.3|10401.5|10402.3|10399.5|10
1655891340000|2022-06-22 09:49:00|10403.4|10400.6|10401.3|10398.5|10403.4|10400.6|10400.3|10397.5|7
1655891350000|2022-06-22 09:49:10|10401.4|10398.6|10396.3|10393.5|10401.4|10398.6|10395.4|10392.5|9
1655891360000|2022-06-22 09:49:20|10397.3|10393.3|10397.3|10394.5|10397.4|10394.5|10396.4|10393.3|0
1655891370000|2022-06-22 09:49:30|10397.8|10395|10394.3|10391.5|10397.8|10395|10394.3|10391.5|11
1655891380000|2022-06-22 09:49:40|10393.3|10390.5|10391.9|10389.1|10395.7|10392.9|10391.4|10388.6|13
1655891390000|2022-06-22 09:49:50|10391.5|10388.7|10387.4|10383.4|10392.3|10389.5|10383.9|10380.5|42
1655891400000|2022-06-22 09:50:00|10387.5|10383.5|10389.4|10386.6|10389.4|10386.6|10386.9|10383.5|6
1655891410000|2022-06-22 09:50:10|10389.6|10385.6|10391.5|10387.5|10394.6|10391.5|10389.3|10385.5|26
1655891420000|2022-06-22 09:50:20|10391.4|10388.6|10387.9|10385.1|10391.6|10388.6|10387.3|10384.5|20
1655891430000|2022-06-22 09:50:30|10387.5|10384.7|10385.4|10382.6|10387.8|10385|10385.4|10382.6|11
1655891440000|2022-06-22 09:50:40|10384.6|10381.8|10386.4|10383.6|10386.8|10384|10384.4|10381|9
1655891450000|2022-06-22 09:50:50|10386.3|10383.5|10387.2|10384.4|10387.7|10384.9|10386.2|10383.3|11
1655891460000|2022-06-22 09:51:00|10388.1|10385.3|10391.2|10388.4|10392.3|10389.3|10385.7|10382.9|21
1655891470000|2022-06-22 09:51:10|10390.7|10387.9|10395.2|10392.4|10396.2|10393|10389.2|10386.4|4
1655891480000|2022-06-22 09:51:20|10395.6|10392.8|10398.7|10395.9|10398.7|10395.9|10395.2|10391.4|7
1655891490000|2022-06-22 09:51:30|10399.2|10396.4|10398.2|10395.4|10401.3|10397.4|10397.2|10394.4|17
1655891500000|2022-06-22 09:51:40|10398.4|10394.4|10401.2|10398.4|10403.3|10399.5|10397.4|10394.4|14
1655891510000|2022-06-22 09:51:50|10402.2|10398.2|10401.2|10398.4|10403.2|10400.4|10401.2|10398.2|7
1655891520000|2022-06-22 09:52:00|10402.2|10399.4|10401.2|10398.4|10402.3|10399.4|10398.8|10396|15
1655891530000|2022-06-22 09:52:10|10401.6|10398.8|10402.2|10399.4|10403.2|10400.4|10400.2|10397.4|9
1655891540000|2022-06-22 09:52:20|10403.2|10399.2|10402.2|10399.4|10403.2|10400.4|10402.2|10399.2|3
1655891550000|2022-06-22 09:52:30|10402.6|10399.8|10404.2|10401.4|10404.4|10401.4|10402.2|10399.4|4
1655891560000|2022-06-22 09:52:40|10403.3|10400.5|10402.2|10399.4|10404.4|10401.4|10401.3|10397.9|16
1655891570000|2022-06-22 09:52:50|10403.3|10399.3|10403.2|10400.4|10403.3|10400.4|10401.2|10398.2|18
1655891580000|2022-06-22 09:53:00|10403.6|10400.8|10412.1|10409.3|10416.9|10414.1|10403.2|10400.4|90
1655891590000|2022-06-22 09:53:10|10411.3|10408.5|10409.1|10406.3|10411.6|10408.8|10408.2|10405.2|20
1655891600000|2022-06-22 09:53:20|10410|10407.2|10410.1|10407.3|10411.5|10408.7|10410|10407.2|5
1655891610000|2022-06-22 09:53:30|10410.3|10406.3|10408.2|10405.4|10410.3|10406.3|10404.8|10401.4|20
1655891620000|2022-06-22 09:53:40|10409.3|10405.3|10407.2|10404.4|10409.3|10406.4|10407.2|10404.4|9
1655891630000|2022-06-22 09:53:50|10408.3|10404.3|10406.2|10403.4|10409.2|10405.5|10406.2|10403.4|6
1655891640000|2022-06-22 09:54:00|10406.4|10402.4|10406.2|10403.4|10409.2|10406.4|10405.2|10402.3|12
1655891650000|2022-06-22 09:54:10|10406.4|10402.4|10403.2|10400.4|10406.4|10402.6|10403.2|10400.2|6
1655891660000|2022-06-22 09:54:20|10403.4|10400.6|10404.7|10401.9|10404.7|10401.9|10403.2|10400.4|5
1655891670000|2022-06-22 09:54:30|10404.3|10401.5|10403.2|10400.4|10407.2|10404.4|10403.2|10400.4|10
1655891680000|2022-06-22 09:54:40|10404.9|10402.1|10406.2|10403.4|10407.2|10404.4|10404.9|10402.1|3
1655891690000|2022-06-22 09:54:50|10405|10402.2|10406.4|10403.6|10407.2|10404.4|10404.9|10402.1|2
1655891700000|2022-06-22 09:55:00|10406.2|10403.4|10408.2|10405.4|10408.2|10405.4|10404.7|10401.9|6
1655891710000|2022-06-22 09:55:10|10407.2|10404.4|10405.2|10402.4|10407.7|10404.9|10404.9|10402.1|12
1655891720000|2022-06-22 09:55:20|10404.4|10401.6|10405.2|10402.4|10406.3|10403.4|10402.7|10399.9|9
1655891730000|2022-06-22 09:55:30|10404.7|10401.9|10404.3|10401.5|10405.7|10402.9|10404.3|10401.5|5
1655891740000|2022-06-22 09:55:40|10404.2|10401.4|10405.7|10402.9|10405.7|10402.9|10401.2|10398.4|28
1655891750000|2022-06-22 09:55:50|10406.1|10403.3|10403.2|10400.4|10406.2|10403.4|10401.6|10398.8|10
1655891760000|2022-06-22 09:56:00|10401.5|10398.7|10400.2|10397.4|10403.2|10400.4|10399.8|10397|23
1655891770000|2022-06-22 09:56:10|10399|10396.2|10402.5|10398.5|10402.5|10398.8|10399|10396.2|37
1655891780000|2022-06-22 09:56:20|10401|10398.2|10401.9|10399.1|10403.9|10401.1|10401|10398.1|2
1655891790000|2022-06-22 09:56:30|10402.4|10399.6|10398.2|10395.4|10403.1|10400.2|10396.1|10392.8|72
1655891800000|2022-06-22 09:56:40|10397.3|10394.5|10398.2|10395.4|10400.7|10397.9|10397.2|10394.4|10
1655891810000|2022-06-22 09:56:50|10399.2|10395.2|10396.2|10393.4|10401.7|10398.9|10396.2|10393.4|67
1655891820000|2022-06-22 09:57:00|10396.7|10393.9|10398.6|10395.8|10398.7|10395.9|10396.7|10393.9|15
1655891830000|2022-06-22 09:57:10|10399|10396.2|10402.2|10399.4|10403.3|10400.3|10399|10396.2|7
1655891840000|2022-06-22 09:57:20|10402.6|10399.8|10402.2|10399.4|10403.6|10400.8|10402.2|10399.4|3
1655891850000|2022-06-22 09:57:30|10403|10400.2|10402.2|10399.4|10403.1|10400.3|10398.2|10395.4|17
1655891860000|2022-06-22 09:57:40|10402.6|10399.8|10404.2|10401.4|10404.7|10401.9|10402.2|10399.4|6
1655891870000|2022-06-22 09:57:50|10403.3|10400.5|10406.2|10403.4|10407.7|10404.9|10403.2|10400.3|24
1655891880000|2022-06-22 09:58:00|10405.8|10403|10405.2|10402.4|10408.2|10405.4|10402.2|10399.2|15
1655891890000|2022-06-22 09:58:10|10404.8|10402|10407.2|10404.4|10409.2|10406.4|10404.7|10401.9|13
1655891900000|2022-06-22 09:58:20|10408.2|10405.4|10409.2|10406.4|10411.2|10407.4|10407.2|10404.2|23
1655891910000|2022-06-22 09:58:30|10410.1|10407.3|10410.2|10407.4|10416.8|10413|10408.7|10405.9|27
1655891920000|2022-06-22 09:58:40|10410.6|10407.8|10413.2|10410.4|10414.3|10411.4|10410.2|10407.4|11
1655891930000|2022-06-22 09:58:50|10412.2|10409.4|10417.8|10415|10418.2|10415.4|10412.2|10409.2|9
1655891940000|2022-06-22 09:59:00|10417.7|10414.9|10412.2|10409.4|10417.7|10414.9|10411.3|10408.5|34
1655891950000|2022-06-22 09:59:10|10411.7|10408.9|10414.2|10411.4|10415.2|10411.4|10409.2|10406.4|25
1655891960000|2022-06-22 09:59:20|10415|10412.2|10411.2|10408.4|10415.5|10412.7|10410.8|10408|15
1655891970000|2022-06-22 09:59:30|10410.4|10407.6|10409.7|10406.9|10410.6|10407.8|10409.7|10406.9|6
1655891980000|2022-06-22 09:59:40|10409.2|10406.4|10399.2|10396.4|10409.2|10406.4|10399.2|10396.4|55
1655891990000|2022-06-22 09:59:50|10399.6|10396.8|10397.2|10394.4|10400.2|10397.4|10394.4|10391.6|25
1655892000000|2022-06-22 10:00:00|10397.1|10394.3|10388.2|10385.4|10397.2|10394.4|10386.4|10383.4|62
1655892010000|2022-06-22 10:00:10|10387.8|10385|10380.4|10377.6|10388.2|10385.4|10379.4|10376.6|33
1655892020000|2022-06-22 10:00:20|10380.9|10378.1|10377.9|10375.1|10380.9|10378.1|10377.4|10374.6|19
1655892030000|2022-06-22 10:00:30|10378|10375.2|10377.8|10375|10379.8|10377|10377.3|10374.5|19
1655892040000|2022-06-22 10:00:40|10377.4|10374.6|10375.3|10372.5|10377.8|10375|10373.3|10370.5|24
1655892050000|2022-06-22 10:00:50|10375.8|10373|10372.3|10369.5|10376.3|10373.5|10372.3|10369.5|18
1655892060000|2022-06-22 10:01:00|10371.9|10369.1|10364.3|10361.5|10371.9|10369.1|10363.3|10360.5|126
1655892070000|2022-06-22 10:01:10|10364.8|10362|10362.3|10359.5|10365.8|10363|10361.8|10359|43
1655892080000|2022-06-22 10:01:20|10361.4|10358.6|10361.3|10358.5|10362.8|10360|10358.8|10356|48
1655892090000|2022-06-22 10:01:30|10362.5|10358.4|10361.7|10358.9|10362.8|10360|10359.3|10356.5|29
1655892100000|2022-06-22 10:01:40|10360.3|10357.5|10360.4|10357.6|10361.9|10358.5|10359.8|10356.4|8
1655892110000|2022-06-22 10:01:50|10361.8|10359|10367.3|10364.5|10368.3|10365.5|10361.8|10359|23
1655892120000|2022-06-22 10:02:00|10365.8|10363|10359.3|10356.5|10367.6|10364.8|10356.8|10354|81
1655892130000|2022-06-22 10:02:10|10358.3|10355.5|10361.3|10358.5|10362.4|10359.6|10357.9|10355.1|18
1655892140000|2022-06-22 10:02:20|10362.4|10358.4|10363.3|10360.5|10364.8|10362|10362.3|10358.4|9
1655892150000|2022-06-22 10:02:30|10363.8|10361|10367.3|10364.5|10367.3|10364.5|10363.8|10361|9
1655892160000|2022-06-22 10:02:40|10367.8|10365|10366.3|10363.5|10367.8|10365|10363.7|10360.9|13
1655892170000|2022-06-22 10:02:50|10367.4|10363.4|10368.3|10365.5|10368.4|10365.5|10366.3|10363.4|5
1655892180000|2022-06-22 10:03:00|10369.4|10365.4|10373.5|10369.5|10373.8|10371|10368.8|10365.4|24
1655892190000|2022-06-22 10:03:10|10373.3|10370.5|10372.3|10369.5|10375.5|10372.6|10371.3|10368.4|75
1655892200000|2022-06-22 10:03:20|10373.4|10369.4|10374.3|10371.5|10374.3|10371.5|10372.8|10369.4|19
1655892210000|2022-06-22 10:03:30|10373.8|10371|10373.3|10370.5|10373.8|10371|10372.4|10369.4|1
1655892220000|2022-06-22 10:03:40|10373.5|10370.7|10374.9|10372.1|10375.5|10372.5|10372.8|10369.4|15
1655892230000|2022-06-22 10:03:50|10375.3|10372.5|10374.8|10372|10375.7|10372.9|10374.3|10371.3|2
1655892240000|2022-06-22 10:04:00|10375.2|10372.4|10371.3|10368.5|10378.2|10375.4|10371.2|10368.4|49
1655892250000|2022-06-22 10:04:10|10372.2|10369.4|10373.3|10370.5|10373.4|10370.5|10369.8|10367|13
1655892260000|2022-06-22 10:04:20|10371.8|10369|10370.4|10367.6|10372.5|10369.5|10370.4|10367.6|7
1655892270000|2022-06-22 10:04:30|10370|10367.2|10372.3|10369.5|10373.8|10371|10370|10367.2|18
1655892280000|2022-06-22 10:04:40|10372.7|10369.9|10370.3|10367.5|10373.3|10370.5|10370.3|10367.5|25
1655892290000|2022-06-22 10:04:50|10370.4|10367.6|10373.3|10370.5|10373.3|10370.5|10368.8|10366|18
1655892300000|2022-06-22 10:05:00|10373.7|10370.9|10371.3|10368.5|10373.8|10371|10370.4|10367.6|33
1655892310000|2022-06-22 10:05:10|10370.3|10367.5|10372.3|10369.5|10372.7|10369.9|10369.4|10366.6|4
1655892320000|2022-06-22 10:05:20|10371.9|10369.1|10372.3|10369.5|10372.3|10369.5|10369.3|10366.5|13
1655892330000|2022-06-22 10:05:30|10371.3|10368.5|10370.3|10367.5|10372.4|10369.6|10369.8|10367|13
1655892340000|2022-06-22 10:05:40|10369.9|10367.1|10371.8|10369|10372.3|10369.5|10369.8|10367|5
1655892350000|2022-06-22 10:05:50|10372.3|10369.5|10372.3|10369.5|10373.4|10369.6|10369.9|10367.1|11
1655892360000|2022-06-22 10:06:00|10371.9|10369.1|10373.3|10370.5|10373.6|10370.8|10370.4|10367.5|46
1655892370000|2022-06-22 10:06:10|10373.8|10371|10370.3|10367.5|10373.8|10371|10370.3|10367.5|18
1655892380000|2022-06-22 10:06:20|10370.8|10368|10372.3|10369.5|10372.5|10369.5|10370.8|10368|3
1655892390000|2022-06-22 10:06:30|10371.9|10369.1|10371.3|10368.5|10372.3|10369.5|10370.3|10367.5|2
1655892400000|2022-06-22 10:06:40|10370.8|10368|10373.4|10370.6|10373.8|10371|10370.8|10368|3
1655892410000|2022-06-22 10:06:50|10373.3|10370.5|10372.8|10370|10373.3|10370.5|10370.9|10368.1|3
1655892420000|2022-06-22 10:07:00|10373.2|10370.4|10377.7|10374.9|10378.3|10375.5|10372.8|10370|17
1655892430000|2022-06-22 10:07:10|10380.3|10377.5|10381.8|10379|10383|10380.2|10379.3|10376.4|54
1655892440000|2022-06-22 10:07:20|10382.6|10379.8|10390.1|10387.3|10390.3|10387.3|10382.6|10379.8|45
1655892450000|2022-06-22 10:07:30|10390.6|10387.8|10391.1|10388.3|10391.6|10388.8|10388.1|10385.3|24
1655892460000|2022-06-22 10:07:40|10390.7|10387.9|10389.2|10386.4|10392.1|10389.3|10388.6|10385.8|19
1655892470000|2022-06-22 10:07:50|10388.7|10385.9|10392.1|10389.3|10392.1|10389.3|10387.6|10384.8|47
1655892480000|2022-06-22 10:08:00|10391.3|10388.5|10390.1|10387.3|10391.3|10388.5|10389.1|10386.2|9
1655892490000|2022-06-22 10:08:10|10389.3|10386.5|10389.2|10385.2|10390|10387.2|10388.1|10385.2|5
1655892500000|2022-06-22 10:08:20|10388.1|10385.3|10390.1|10387.3|10390.6|10387.8|10386.1|10383.3|12
1655892510000|2022-06-22 10:08:30|10389.3|10386.5|10390.1|10387.3|10390.6|10387.8|10388.1|10385.2|16
1655892520000|2022-06-22 10:08:40|10389.2|10386.4|10396.6|10393.8|10396.6|10393.8|10388.1|10384.3|35
1655892530000|2022-06-22 10:08:50|10396.2|10393.4|10398|10395.2|10403|10400.2|10396.1|10393.3|50
1655892540000|2022-06-22 10:09:00|10399|10395|10399.9|10397.1|10401.9|10399.1|10399|10395|12
1655892550000|2022-06-22 10:09:10|10398.5|10395.7|10399|10396.2|10399|10396.2|10397.6|10394.8|16
1655892560000|2022-06-22 10:09:20|10399.8|10397|10399|10396.2|10402|10398.9|10398|10395.2|42
1655892570000|2022-06-22 10:09:30|10398.6|10395.8|10397|10394.2|10399|10396.2|10395.9|10392.1|18
1655892580000|2022-06-22 10:09:40|10396.1|10393.3|10397|10394.2|10400.5|10397.7|10396.1|10393|37
1655892590000|2022-06-22 10:09:50|10398.6|10395.8|10399.5|10396.7|10403.2|10400.2|10395|10392.2|41
1655892600000|2022-06-22 10:10:00|10400.7|10397.9|10401|10398.2|10403.2|10400.2|10400.7|10397.9|12
1655892610000|2022-06-22 10:10:10|10400.6|10397.8|10401|10398.2|10403.2|10400.2|10400.6|10397.8|14
1655892620000|2022-06-22 10:10:20|10400|10397.2|10399.1|10395.1|10404|10401.2|10397|10394.2|66
1655892630000|2022-06-22 10:10:30|10398|10395.2|10398|10395.2|10399|10396.2|10397|10394.2|11
1655892640000|2022-06-22 10:10:40|10397.6|10394.8|10395|10392.2|10397.6|10394.8|10394.5|10391.7|11
1655892650000|2022-06-22 10:10:50|10396|10393.2|10395.5|10392.7|10396.1|10393.2|10395|10392.1|5
1655892660000|2022-06-22 10:11:00|10394.6|10391.8|10393|10390.2|10395.4|10392.6|10392.5|10389.7|18
1655892670000|2022-06-22 10:11:10|10391.5|10388.7|10391|10388.2|10393.1|10389.2|10390.2|10387.1|25
1655892680000|2022-06-22 10:11:20|10391.5|10388.7|10395|10392.2|10396.1|10393.2|10391|10388.2|20
1655892690000|2022-06-22 10:11:30|10391|10388.2|10390.9|10388.1|10391.1|10388.2|10389.7|10386.9|61
1655892700000|2022-06-22 10:11:40|10390|10387.2|10388.1|10384.1|10392.1|10389.2|10387|10383.6|21
1655892710000|2022-06-22 10:11:50|10387|10384.2|10390|10387.2|10390|10387.2|10386|10382.6|16
1655892720000|2022-06-22 10:12:00|10390.4|10387.6|10392|10388|10392.1|10388.2|10390|10387.1|5
1655892730000|2022-06-22 10:12:10|10391.8|10389|10391|10388.2|10392|10389|10391|10387.1|3
1655892740000|2022-06-22 10:12:20|10390.5|10387.7|10389.9|10387.1|10390.5|10387.7|10387|10384.1|18
1655892750000|2022-06-22 10:12:30|10390|10387.2|10392.1|10389.3|10393|10390.2|10390|10387|12
1655892760000|2022-06-22 10:12:40|10392|10389.2|10392|10389.2|10392.5|10389.7|10391.5|10388.7|2
1655892770000|2022-06-22 10:12:50|10390.9|10388.1|10391|10388.2|10391|10388.2|10390|10387.2|8
1655892780000|2022-06-22 10:13:00|10391.8|10389|10391.9|10389.1|10392|10389.2|10390.5|10387.7|12
1655892790000|2022-06-22 10:13:10|10391|10388.2|10391|10388.2|10391|10388.2|10391|10388.2|0
1655892800000|2022-06-22 10:13:20|10390.1|10387.3|10385|10382.2|10390.1|10387.3|10384.5|10381.7|32
1655892810000|2022-06-22 10:13:30|10384.5|10381.7|10383.9|10381.1|10384.5|10381.7|10382.9|10380|13
1655892820000|2022-06-22 10:13:40|10385.9|10383.1|10386.9|10384.1|10387.9|10385.1|10385.9|10383.1|13
1655892830000|2022-06-22 10:13:50|10387.4|10384.6|10386.9|10384.1|10387.9|10385.1|10386.9|10384.1|5
1655892840000|2022-06-22 10:14:00|10387.9|10385.1|10385.9|10383.1|10389.1|10386.1|10385.9|10383.1|13
1655892850000|2022-06-22 10:14:10|||||||||1
1655892860000|2022-06-22 10:14:20|10386.4|10383.6|10386.4|10383.6|10386.9|10384.1|10386.4|10383.6|7
1655892870000|2022-06-22 10:14:30|10386|10382|10382.9|10380.1|10386|10383.1|10382.4|10379.6|27
1655892880000|2022-06-22 10:14:40|10382.4|10379.6|10375.9|10373.1|10382.4|10379.6|10374.5|10371.7|109
1655892890000|2022-06-22 10:14:50|10376.9|10374.1|10376.9|10374.1|10376.9|10374.1|10376.4|10373.6|5
1655892900000|2022-06-22 10:15:00|10377.4|10374.6|10381.9|10379.1|10382.9|10380.1|10376.9|10374.1|27
1655892910000|2022-06-22 10:15:10|10381.4|10378.6|10379.4|10376.6|10381.4|10378.6|10378.9|10376.1|5
1655892920000|2022-06-22 10:15:20|10378.9|10376.1|10376.9|10374.1|10379.4|10376.6|10376.4|10373.6|14
1655892930000|2022-06-22 10:15:30|10378.9|10376.1|10378.9|10376.1|10382|10379.1|10378.9|10376|17
1655892940000|2022-06-22 10:15:40|10379.9|10377.1|10378.9|10376.1|10381.4|10378.6|10378|10375.2|9
1655892950000|2022-06-22 10:15:50|10377.9|10375.1|10374.9|10372.1|10380|10377.1|10374.9|10372.1|22
1655892960000|2022-06-22 10:16:00|10376|10372|10374.9|10372.1|10377.8|10375|10372.9|10370|32
1655892970000|2022-06-22 10:16:10|10376.8|10372.8|10373.9|10371.1|10378|10375.1|10373.9|10371.1|21
1655892980000|2022-06-22 10:16:20|10373|10370.2|10362.9|10360.1|10375.1|10372.1|10360.1|10357.3|119
1655892990000|2022-06-22 10:16:30|10361.9|10359.1|10362.9|10360.1|10364.9|10362.1|10361.9|10359.1|26
1655893000000|2022-06-22 10:16:40|10361.9|10359.1|10358.9|10356.1|10362.9|10360.1|10355.9|10353.1|81
1655893010000|2022-06-22 10:16:50|10358.8|10356|10358.9|10356.1|10358.9|10356.1|10356.5|10353.7|11
1655893020000|2022-06-22 10:17:00|10359.8|10357|10358.9|10356.1|10359.9|10357.1|10358.9|10355.9|18
1655893030000|2022-06-22 10:17:10|10359.4|10356.6|10362.9|10360.1|10364.9|10362.1|10356.8|10354|40
1655893040000|2022-06-22 10:17:20|10362.4|10359.6|10366.9|10364.1|10368|10364.6|10359.4|10356.6|28
1655893050000|2022-06-22 10:17:30|10366.1|10363.3|10367.9|10365.1|10368.8|10366|10363.9|10361.1|14
1655893060000|2022-06-22 10:17:40|10368.3|10365.5|10367.4|10364.6|10369.4|10366.6|10364.9|10362.1|31
1655893070000|2022-06-22 10:17:50|10366.9|10364.1|10363|10359|10368.2|10365.4|10361.4|10358.6|22
1655893080000|2022-06-22 10:18:00|10362|10359.2|10360.9|10358.1|10362.9|10359.6|10360.5|10357.7|7
1655893090000|2022-06-22 10:18:10|10361.9|10359.1|10361.9|10359.1|10362|10359.1|10360.6|10357.2|11
1655893100000|2022-06-22 10:18:20|10362.1|10358.1|10362.9|10360.1|10362.9|10360.1|10360.4|10357.6|4
1655893110000|2022-06-22 10:18:30|10363.4|10360.6|10363.9|10361.1|10367.3|10364.5|10361.9|10359|27
1655893120000|2022-06-22 10:18:40|10362.4|10359.6|10362.8|10360|10364.9|10362.1|10361.9|10359.1|15
1655893130000|2022-06-22 10:18:50|10362.9|10360.1|10363.9|10361.1|10365.6|10362.8|10362|10359.2|14
1655893140000|2022-06-22 10:19:00|10364.3|10361.5|10363.9|10361.1|10364.4|10361.6|10363.8|10361|9
1655893150000|2022-06-22 10:19:10|10364.3|10361.5|10361.9|10359.1|10364.9|10362.1|10360.9|10357.9|22
1655893160000|2022-06-22 10:19:20|10362.8|10360|10358.9|10356.1|10363.9|10361.1|10358.4|10355.6|17
1655893170000|2022-06-22 10:19:30|10360.4|10357.6|10364.4|10361.6|10364.9|10362.1|10360.4|10357.6|18
1655893180000|2022-06-22 10:19:40|10364.8|10362|10361|10358.2|10364.9|10362.1|10361|10358.2|12
1655893190000|2022-06-22 10:19:50|10360.5|10357.7|10357.9|10355.1|10360.5|10357.7|10357.4|10354.6|16
1655893200000|2022-06-22 10:20:00|10359.2|10356.4|10358.9|10356.1|10359.9|10356.4|10357.5|10354.7|13
1655893210000|2022-06-22 10:20:10|10359.9|10355.9|10359.9|10357.1|10360|10357.1|10358.9|10355.9|3
1655893220000|2022-06-22 10:20:20|10359|10356.2|10360.9|10358.1|10363.3|10360.5|10359|10356|26
1655893230000|2022-06-22 10:20:30|10360.1|10357.3|10360.5|10357.7|10361.1|10358|10359.9|10356.1|8
1655893240000|2022-06-22 10:20:40|10360.9|10358.1|10361|10358.2|10361.4|10358.6|10359.9|10357.1|4
1655893250000|2022-06-22 10:20:50|10360.9|10358.1|10361.9|10359.1|10363.1|10360.1|10360.9|10358.1|10
1655893260000|2022-06-22 10:21:00|10362.9|10358.9|10365|10362.2|10366.9|10364.1|10362.7|10358.9|9
1655893270000|2022-06-22 10:21:10|10364.6|10361.8|10369.9|10367.1|10370.9|10368.1|10364.2|10361.4|21
1655893280000|2022-06-22 10:21:20|10369.4|10366.6|10373.9|10371.1|10373.9|10371.1|10368|10365.1|19
1655893290000|2022-06-22 10:21:30|10374.1|10370.1|10376.9|10374.1|10378|10375.2|10373.5|10370.1|61
1655893300000|2022-06-22 10:21:40|10376.4|10373.6|10374.8|10372|10377.1|10374|10373.9|10371.1|5
1655893310000|2022-06-22 10:21:50|10376.1|10373.3|10377.9|10375.1|10378.4|10375.6|10376.1|10373.3|12
1655893320000|2022-06-22 10:22:00|10377.8|10375|10380.9|10378.1|10382.1|10379.1|10377.8|10375|26
1655893330000|2022-06-22 10:22:10|10381.8|10379|10387.2|10384.4|10387.8|10384.9|10380.9|10378.1|64
1655893340000|2022-06-22 10:22:20|10386.8|10384|10386.7|10383.9|10387.2|10384.4|10382.7|10379.9|23
1655893350000|2022-06-22 10:22:30|10386.3|10383.5|10385.7|10382.9|10388|10385.2|10385.7|10382.9|27
1655893360000|2022-06-22 10:22:40|10385.2|10382.4|10383.7|10380.9|10385.2|10382.4|10382.2|10379.4|13
1655893370000|2022-06-22 10:22:50|10384.7|10381.9|10388.2|10385.4|10388.2|10385.4|10384.7|10381.9|7
1655893380000|2022-06-22 10:23:00|10388.7|10385.9|10383.7|10380.9|10388.7|10385.9|10383.7|10380.9|26
1655893390000|2022-06-22 10:23:10|10386.1|10383.3|10389.2|10386.4|10389.2|10386.4|10385.9|10383.1|16
1655893400000|2022-06-22 10:23:20|10388.8|10386|10384.8|10382|10388.8|10386|10384.8|10381.8|12
1655893410000|2022-06-22 10:23:30|10385.6|10382.8|10386.7|10383.9|10388.8|10386|10385.6|10382.8|12
1655893420000|2022-06-22 10:23:40|10387.7|10384.9|10387.7|10384.9|10387.9|10384.9|10386.3|10383.5|1
1655893430000|2022-06-22 10:23:50|10389|10386.2|10382.7|10379.9|10389.2|10386.4|10382.6|10379.8|138
1655893440000|2022-06-22 10:24:00|10383.8|10379.8|10377.8|10375|10383.8|10380.9|10376.8|10374|82
1655893450000|2022-06-22 10:24:10|10377.3|10374.5|10376.7|10373.9|10377.7|10374.9|10375.8|10372.4|4
1655893460000|2022-06-22 10:24:20|10376.3|10373.5|10381.7|10378.9|10381.7|10378.9|10375.7|10372.9|10
1655893470000|2022-06-22 10:24:30|10381.3|10378.5|10380.7|10377.9|10382.7|10379.3|10380.7|10377.9|5
1655893480000|2022-06-22 10:24:40|10381.6|10378.8|10386.2|10383.4|10386.2|10383.4|10380.9|10378.1|30
1655893490000|2022-06-22 10:24:50|10386.8|10382.8|10388.7|10385.9|10390.1|10387.3|10385.7|10382.8|14
1655893500000|2022-06-22 10:25:00|10387.5|10384.7|10389.7|10386.9|10390.7|10387.9|10387.2|10384.4|29
1655893510000|2022-06-22 10:25:10|10390.1|10387.3|10389.7|10386.9|10391.2|10388.4|10389.7|10386.9|4
1655893520000|2022-06-22 10:25:20|10390.2|10387.4|10388.1|10385.3|10390.2|10387.4|10387.7|10384.9|3
1655893530000|2022-06-22 10:25:30|10388.2|10385.4|10387.7|10384.9|10388.2|10385.4|10387.3|10384.5|1
1655893540000|2022-06-22 10:25:40|10387.2|10384.4|10390.7|10387.9|10391.1|10388.3|10387.2|10384.4|4
1655893550000|2022-06-22 10:25:50|10389.7|10386.9|10387.2|10384.4|10389.8|10386.9|10386.8|10384|11
1655893560000|2022-06-22 10:26:00|10387.6|10384.8|10388.7|10385.9|10389.8|10386.9|10386.8|10383.9|19
1655893570000|2022-06-22 10:26:10|10387.8|10385|10385.7|10382.9|10387.8|10385|10385.7|10382.3|6
1655893580000|2022-06-22 10:26:20|10386.1|10383.3|10387.7|10384.9|10388.2|10385.4|10385.7|10382.9|6
1655893590000|2022-06-22 10:26:30|10386.1|10383.3|10381.8|10379|10386.1|10383.3|10381.8|10378.8|10
1655893600000|2022-06-22 10:26:40|10381.2|10378.4|10385.7|10382.9|10385.7|10382.9|10379.7|10376.7|17
1655893610000|2022-06-22 10:26:50|10386.2|10383.4|10385.9|10381.9|10386.2|10383.4|10384.7|10381.7|6
1655893620000|2022-06-22 10:27:00|10384.9|10382.1|10386.2|10383.4|10388|10385.2|10383.7|10380.9|13
1655893630000|2022-06-22 10:27:10|10386.1|10383.3|10385.2|10382.4|10386.1|10383.3|10384.2|10380.8|15
1655893640000|2022-06-22 10:27:20|10385.3|10382.5|10386.6|10383.8|10388.6|10385.8|10384.7|10381.9|15
1655893650000|2022-06-22 10:27:30|10386.7|10383.9|10388.7|10385.9|10388.7|10385.9|10386.7|10382.8|1
1655893660000|2022-06-22 10:27:40|10388.2|10385.4|10388.2|10385.4|10388.6|10385.8|10387.3|10384.5|4
1655893670000|2022-06-22 10:27:50|10388.7|10385.9|10389.6|10386.8|10389.7|10386.8|10388.2|10385.4|8
1655893680000|2022-06-22 10:28:00|10389.2|10386.4|10387.7|10384.9|10389.6|10386.8|10387.7|10384.9|19
1655893690000|2022-06-22 10:28:10|10386.9|10384.1|10387.7|10384.9|10387.7|10384.9|10385.7|10382.9|9
1655893700000|2022-06-22 10:28:20|10387.3|10384.5|10387.2|10384.4|10387.3|10384.5|10387.2|10384.4|0
1655893710000|2022-06-22 10:28:30|10386.7|10383.9|10389.7|10386.9|10390.2|10387.4|10386.7|10383.9|12
1655893720000|2022-06-22 10:28:40|10391|10388.2|10390.6|10387.8|10392.2|10389.4|10389.7|10386.8|23
1655893730000|2022-06-22 10:28:50|10390.3|10387.5|10386.5|10383.7|10390.3|10387.5|10385.3|10382.5|11
1655893740000|2022-06-22 10:29:00|10386.7|10383.9|10386.2|10383.4|10386.7|10383.9|10386.2|10383.4|2
1655893750000|2022-06-22 10:29:10|10385.8|10383|10386.7|10383.9|10386.7|10383.9|10385.3|10382.5|6
1655893760000|2022-06-22 10:29:20|10387.8|10383.8|10387.7|10384.9|10387.8|10384.9|10386.7|10383.7|5
1655893770000|2022-06-22 10:29:30|10388.7|10385.9|10389.7|10386.9|10389.8|10386.9|10388.2|10385.4|8
1655893780000|2022-06-22 10:29:40|10390.7|10387.9|10387.7|10384.9|10390.7|10387.9|10387.7|10384.9|17
1655893790000|2022-06-22 10:29:50|10386.9|10384.1|10390.7|10387.9|10391.7|10388.9|10386.7|10382.8|46
1655893800000|2022-06-22 10:30:00|10391.1|10388.3|10397.1|10394.3|10400.1|10396.3|10389.7|10386.9|92
1655893810000|2022-06-22 10:30:10|10397.5|10394.7|10401.9|10399.1|10407.1|10403.4|10397.5|10394.7|162
1655893820000|2022-06-22 10:30:20|10402.5|10399.7|10399.5|10396.7|10402.5|10399.7|10399.5|10396.7|19
1655893830000|2022-06-22 10:30:30|10399.9|10397.1|10403.5|10400.7|10404.9|10402.1|10399.9|10396.7|105
1655893840000|2022-06-22 10:30:40|10403|10400.2|10408.4|10405.6|10410.6|10406.7|10403|10400.2|83
1655893850000|2022-06-22 10:30:50|10406.6|10403.8|10406.4|10403.6|10407|10404.2|10405.5|10402.7|18
1655893860000|2022-06-22 10:31:00|10407.4|10404.6|10405.5|10402.7|10413|10408.4|10405.5|10402.7|105
1655893870000|2022-06-22 10:31:10|10406.5|10403.7|10406.7|10403.9|10410|10404.8|10406.5|10402|38
1655893880000|2022-06-22 10:31:20|10405.7|10402.9|10411.5|10408.7|10412|10409.2|10405.5|10402.5|28
1655893890000|2022-06-22 10:31:30|10408.1|10405.3|10405.7|10402.9|10408.1|10405.3|10405.5|10402.5|36
1655893900000|2022-06-22 10:31:40|10405.5|10402.7|10411.5|10408.7|10412.7|10409.7|10405.5|10402.7|14
1655893910000|2022-06-22 10:31:50|10412.4|10409.6|10411.6|10408.8|10413|10410.2|10411.5|10408.6|10
1655893920000|2022-06-22 10:32:00|10411.5|10408.7|10411.5|10408.7|10412.5|10409.7|10411.4|10408.6|16
1655893930000|2022-06-22 10:32:10|10412.4|10409.6|10408.5|10405.7|10412.5|10409.7|10407.5|10404.7|37
1655893940000|2022-06-22 10:32:20|10408.1|10405.3|10406.5|10403.7|10408.1|10405.3|10406|10403.2|10
1655893950000|2022-06-22 10:32:30|||||||||1
1655893960000|2022-06-22 10:32:40|10407|10404.2|10407.5|10404.7|10408.6|10405.7|10407|10404.2|10
1655893970000|2022-06-22 10:32:50|10406.6|10403.8|10405.5|10402.7|10406.6|10403.8|10405.5|10402.7|15
1655893980000|2022-06-22 10:33:00|10406.5|10402.5|10410.5|10407.7|10411.5|10408.7|10406.4|10402.5|25
1655893990000|2022-06-22 10:33:10|10412.9|10410.1|10412|10409.2|10412.9|10410.1|10409.5|10406.6|132
1655894000000|2022-06-22 10:33:20|10411.5|10408.7|10412.5|10409.7|10412.5|10409.7|10411.5|10408.7|5
1655894010000|2022-06-22 10:33:30|10412.1|10409.3|10411.5|10408.7|10413|10410.2|10411.5|10408.7|34
1655894020000|2022-06-22 10:33:40|10412|10409.2|10412|10409.2|10412|10409.2|10412|10409.2|2
1655894030000|2022-06-22 10:33:50|10411.2|10408.4|10409.5|10406.7|10411.2|10408.4|10409.5|10406.7|12
1655894040000|2022-06-22 10:34:00|10409.1|10406.3|10409|10406.2|10409.9|10407.1|10408.6|10405.8|6
1655894050000|2022-06-22 10:34:10|10409.5|10406.7|10411|10408.2|10412.5|10409.7|10409.5|10406.7|4
1655894060000|2022-06-22 10:34:20|10409.6|10406.8|10406.5|10403.7|10411.7|10408.7|10405.4|10402.6|29
1655894070000|2022-06-22 10:34:30|10407.5|10404.7|10413|10410.2|10413|10410.2|10406.7|10403.9|22
1655894080000|2022-06-22 10:34:40|10412.5|10409.7|10412.5|10409.7|10413|10410.2|10411.5|10408.7|28
1655894090000|2022-06-22 10:34:50|10412.9|10410.1|10417|10414.2|10418|10415.2|10412.5|10409.7|32
1655894100000|2022-06-22 10:35:00|10417.4|10414.6|10418.5|10415.7|10419|10416.2|10417|10414.2|47
1655894110000|2022-06-22 10:35:10|10418.6|10415.8|10417|10414.2|10419|10416.2|10416.6|10413.8|8
1655894120000|2022-06-22 10:35:20|10417.6|10414.8|10419|10416.2|10419.9|10417.1|10416.6|10413.8|38
1655894130000|2022-06-22 10:35:30|10418.6|10415.8|10418.5|10415.7|10420.9|10418.1|10418.5|10415.6|7
1655894140000|2022-06-22 10:35:40|10418.9|10416.1|10421.5|10418.7|10422|10419.2|10418.9|10416.1|18
1655894150000|2022-06-22 10:35:50|10422.5|10419.7|10420.6|10417.8|10425.5|10422.7|10420.6|10417.8|23
1655894160000|2022-06-22 10:36:00|10421|10418.2|10418.6|10415.8|10421|10418.2|10418.6|10415.8|18
1655894170000|2022-06-22 10:36:10|10418.2|10415.4|10422.7|10419.9|10423.9|10420.9|10417.7|10414.9|13
1655894180000|2022-06-22 10:36:20|10422.8|10420|10422.6|10419.8|10422.8|10420|10421.6|10418.8|25
1655894190000|2022-06-22 10:36:30|10424.6|10420.6|10425|10422.2|10425|10422.2|10422.6|10419.8|34
1655894200000|2022-06-22 10:36:40|10424.6|10421.8|10424.6|10421.8|10426.5|10423.7|10424|10421.2|27
1655894210000|2022-06-22 10:36:50|10424.5|10421.7|10424.5|10421.7|10424.6|10421.8|10424|10421.2|2
1655894220000|2022-06-22 10:37:00|10425|10422.2|10426.5|10423.7|10426.5|10423.7|10424.4|10421.6|11
1655894230000|2022-06-22 10:37:10|10425.5|10422.7|10423.6|10420.8|10425.5|10422.7|10423.6|10420.8|7
1655894240000|2022-06-22 10:37:20|10423.2|10420.4|10423.5|10420.7|10424.5|10421.7|10422.5|10419.6|11
1655894250000|2022-06-22 10:37:30|10422.3|10419.5|10426.5|10423.7|10426.5|10423.7|10417.7|10414.9|69
1655894260000|2022-06-22 10:37:40|10426.1|10423.3|10423.5|10420.7|10426.1|10423.3|10423.5|10420.7|4
1655894270000|2022-06-22 10:37:50|10424.5|10420.5|10422.5|10419.7|10424.5|10421.1|10422.5|10419.7|12
1655894280000|2022-06-22 10:38:00|10422.1|10419.3|10423|10420.2|10424.4|10421.6|10422|10419.2|12
1655894290000|2022-06-22 10:38:10|10423.4|10420.6|10416.7|10413.9|10424.3|10421.5|10416.7|10413.9|81
1655894300000|2022-06-22 10:38:20|10414.6|10411.8|10417.1|10414.3|10417.2|10414.4|10412.7|10409.9|52
1655894310000|2022-06-22 10:38:30|10417.2|10414.4|10414.7|10411.9|10417.2|10414.4|10414.7|10410.8|9
1655894320000|2022-06-22 10:38:40|10416.3|10413.5|10421.7|10418.9|10423.7|10420.9|10416.3|10413.5|25
1655894330000|2022-06-22 10:38:50|10423.1|10420.3|10426.7|10423.9|10427.2|10424.4|10421.7|10418.9|68
1655894340000|2022-06-22 10:39:00|10425.8|10423|10427.1|10424.3|10429.7|10426.9|10424.7|10421.9|19
1655894350000|2022-06-22 10:39:10|10426.2|10423.4|10427.1|10424.3|10428.1|10425.3|10425.7|10422.9|11
1655894360000|2022-06-22 10:39:20|10427.5|10424.7|10427.5|10424.7|10428.7|10425.9|10426.7|10423.9|14
1655894370000|2022-06-22 10:39:30|10427.1|10424.3|10422.7|10419.9|10427.7|10424.9|10422.7|10419.9|10
1655894380000|2022-06-22 10:39:40|10422.2|10419.4|10423.2|10420.4|10423.2|10420.4|10419.8|10417|18
1655894390000|2022-06-22 10:39:50|10422.3|10419.5|10421.7|10418.9|10422.3|10419.5|10421.2|10418.4|5
1655894400000|2022-06-22 10:40:00|10422.5|10419.7|10421.7|10418.9|10424.7|10421.9|10420|10417.2|28
1655894410000|2022-06-22 10:40:10|10422.7|10419.9|10420.7|10417.9|10422.7|10419.9|10420.2|10417.4|5
1655894420000|2022-06-22 10:40:20|10419.4|10416.6|10422.4|10419.6|10422.7|10419.9|10417.3|10414.5|54
1655894430000|2022-06-22 10:40:30|10422.7|10419.9|10425.7|10422.9|10425.7|10422.9|10421.7|10418.9|10
1655894440000|2022-06-22 10:40:40|10424.7|10421.9|10428.7|10425.9|10428.7|10425.9|10424.7|10421.9|8
1655894450000|2022-06-22 10:40:50|10427.7|10424.9|10426.7|10423.9|10427.7|10424.9|10423.7|10420.9|18
1655894460000|2022-06-22 10:41:00|10425.4|10422.6|10423.2|10420.4|10426.7|10423.9|10423.2|10420.4|15
1655894470000|2022-06-22 10:41:10|10422.7|10419.9|10425.2|10422.4|10425.2|10422.4|10422.2|10419.4|11
1655894480000|2022-06-22 10:41:20|10424.7|10421.9|10427.1|10424.3|10427.2|10424.4|10424.7|10421.9|9
1655894490000|2022-06-22 10:41:30|10426.7|10423.9|10428.1|10425.3|10433|10430.2|10426.7|10423.9|66
1655894500000|2022-06-22 10:41:40|10428|10425.2|10427.5|10424.7|10428|10425.2|10426.5|10423.7|7
1655894510000|2022-06-22 10:41:50|10427.9|10425.1|10424.5|10421.7|10428|10425.2|10424.1|10421.3|11
1655894520000|2022-06-22 10:42:00|10424.9|10422.1|10430.5|10427.7|10430.5|10427.7|10424.5|10421.7|18
1655894530000|2022-06-22 10:42:10|10431.3|10428.5|10427.5|10424.7|10431.5|10428.7|10426.5|10423.7|34
1655894540000|2022-06-22 10:42:20|10427.7|10423.7|10430.5|10427.7|10431|10428.2|10426.5|10423.7|25
1655894550000|2022-06-22 10:42:30|10429.6|10426.8|10432.4|10429.6|10433.9|10431.1|10429.6|10426.8|14
1655894560000|2022-06-22 10:42:40|10432.5|10429.7|10432.5|10429.7|10436.6|10433.7|10429.1|10426.3|53
1655894570000|2022-06-22 10:42:50|10431.1|10428.3|10432|10429.2|10432.5|10429.7|10428.6|10425.8|44
1655894580000|2022-06-22 10:43:00|10431.6|10428.8|10434|10431.2|10435|10432.2|10427.5|10424.7|40
1655894590000|2022-06-22 10:43:10|10433.1|10430.3|10434|10431.2|10435|10432.2|10432.5|10429.7|9
1655894600000|2022-06-22 10:43:20|10434.4|10431.6|10435|10432.2|10436.5|10433.7|10434.4|10431.6|7
1655894610000|2022-06-22 10:43:30|10435.4|10432.6|10439.5|10436.7|10439.6|10436.7|10435.4|10432.6|15
1655894620000|2022-06-22 10:43:40|10439.1|10436.3|10436.5|10433.7|10439.5|10436.7|10436.5|10433.7|9
1655894630000|2022-06-22 10:43:50|10436.9|10434.1|10436.5|10433.7|10438.4|10435.6|10436|10433.2|11
1655894640000|2022-06-22 10:44:00|10437|10434.2|10436.1|10433.3|10437.5|10434.7|10436|10433.2|8
1655894650000|2022-06-22 10:44:10|10436|10433.2|10432.4|10429.6|10436|10433.2|10432.1|10429.3|32
1655894660000|2022-06-22 10:44:20|10432.5|10429.7|10432.1|10429.3|10433.9|10431.1|10432.1|10429.3|45
1655894670000|2022-06-22 10:44:30|10432.6|10429.8|10432.6|10429.8|10434.7|10431.8|10431.2|10428.4|15
1655894680000|2022-06-22 10:44:40|10432.1|10429.3|10432.6|10429.8|10433.6|10430.8|10431.6|10428.8|15
1655894690000|2022-06-22 10:44:50|10431.6|10428.8|10429.6|10426.8|10431.6|10428.8|10428.1|10425.3|19
1655894700000|2022-06-22 10:45:00|10429.7|10426.9|10429.6|10426.8|10431.7|10428.8|10428.7|10425.9|10
1655894710000|2022-06-22 10:45:10|10428.8|10426|10428.6|10425.8|10429.1|10426.3|10427.7|10424.9|3
1655894720000|2022-06-22 10:45:20|10427.8|10425|10427.1|10424.3|10428.6|10425.8|10427.1|10424.3|8
1655894730000|2022-06-22 10:45:30|10426.7|10423.9|10427.1|10424.3|10429.1|10426.3|10425.2|10422.4|34
1655894740000|2022-06-22 10:45:40|10427.5|10424.7|10428|10425.2|10428.6|10425.8|10427.5|10424.7|3
1655894750000|2022-06-22 10:45:50|10428.1|10425.3|10428.6|10425.8|10429.5|10426.7|10428.1|10425.3|7
1655894760000|2022-06-22 10:46:00|10429.5|10426.7|10429.6|10426.8|10430.6|10427.8|10427.6|10424.8|21
1655894770000|2022-06-22 10:46:10|10430|10427.2|10435.2|10432.4|10435.2|10432.4|10430|10427.2|42
1655894780000|2022-06-22 10:46:20|10435.6|10432.8|10435.6|10432.8|10437.1|10434.3|10435.6|10432.8|7
1655894790000|2022-06-22 10:46:30|10436.1|10433.3|10435.6|10432.8|10436.5|10433.7|10435.6|10432.8|2
1655894800000|2022-06-22 10:46:40|10436.5|10433.7|10440.1|10437.3|10440.8|10438|10436.5|10433.7|60
1655894810000|2022-06-22 10:46:50|10439.7|10436.9|10433.6|10430.8|10439.7|10436.9|10433.6|10430.8|16
1655894820000|2022-06-22 10:47:00|10434|10431.2|10430.6|10427.8|10434.2|10431.4|10429.2|10425.7|36
1655894830000|2022-06-22 10:47:10|10429.8|10427|10431.1|10428.3|10431.1|10428.3|10427.1|10424.3|67
1655894840000|2022-06-22 10:47:20|10430.1|10427.3|10430.1|10427.3|10430.1|10427.3|10429.1|10426.3|10
1655894850000|2022-06-22 10:47:30|10429.6|10426.8|10430.1|10427.3|10431.1|10428.3|10429.5|10426.7|9
1655894860000|2022-06-22 10:47:40|10431|10428.2|10427.6|10424.8|10431.1|10428.3|10427.6|10424.8|106
1655894870000|2022-06-22 10:47:50|10427.2|10424.4|10428.6|10425.8|10429.6|10426.8|10427.1|10424.3|5
1655894880000|2022-06-22 10:48:00|10428.1|10425.3|10431.6|10428.8|10434|10431.2|10427.1|10424.3|20
1655894890000|2022-06-22 10:48:10|10430.8|10428|10428.6|10425.8|10431.1|10428.3|10427.7|10424.9|19
1655894900000|2022-06-22 10:48:20|10430.6|10427.8|10432.6|10429.8|10433.1|10430.3|10430.1|10427.3|21
1655894910000|2022-06-22 10:48:30|10432.2|10429.4|10429.6|10426.8|10433.1|10430.3|10429.6|10426.8|14
1655894920000|2022-06-22 10:48:40|10429.2|10426.4|10431.6|10428.8|10432.6|10429.8|10429.2|10426.4|10
1655894930000|2022-06-22 10:48:50|10431.2|10428.4|10432.7|10429.9|10432.7|10429.9|10429.1|10426.3|6
1655894940000|2022-06-22 10:49:00|10432.3|10429.5|10430.6|10427.8|10432.3|10429.5|10430.6|10427.7|12
1655894950000|2022-06-22 10:49:10|10429.7|10426.9|10434.1|10431.3|10436.6|10433.8|10429.6|10426.8|18
1655894960000|2022-06-22 10:49:20|10433.7|10430.9|10432.6|10429.8|10434.1|10431.3|10430.6|10427.8|22
1655894970000|2022-06-22 10:49:30|10433.6|10430.8|10437.7|10433.7|10441.1|10438.3|10433.2|10430.4|80
1655894980000|2022-06-22 10:49:40|10437.5|10434.7|10433.6|10430.8|10438.1|10435.3|10433.6|10430.8|19
1655894990000|2022-06-22 10:49:50|10433.2|10430.4|10436.6|10433.8|10437.9|10435.1|10433.1|10430.3|25
1655895000000|2022-06-22 10:50:00|10435.1|10432.3|10439.1|10436.3|10441.9|10439.1|10435.1|10432.3|30
1655895010000|2022-06-22 10:50:10|10439.6|10436.8|10442.5|10439.7|10442.8|10440|10439.6|10436.8|14
1655895020000|2022-06-22 10:50:20|10441.6|10438.8|10442.1|10439.3|10442.1|10439.3|10441.6|10438.8|3
1655895030000|2022-06-22 10:50:30|10441.7|10438.9|10444.4|10441.6|10444.6|10441.8|10441.6|10438.8|21
1655895040000|2022-06-22 10:50:40|10444.6|10441.8|10443.6|10440.8|10446.3|10443.5|10443.6|10440.6|43
1655895050000|2022-06-22 10:50:50|10444.6|10440.6|10443.6|10440.8|10444.8|10441.8|10443.1|10440.3|11
1655895060000|2022-06-22 10:51:00|10444.6|10441.8|10445.6|10442.8|10446.6|10443.8|10444.5|10441.7|19
1655895070000|2022-06-22 10:51:10|10445.2|10442.4|10442.6|10439.8|10445.6|10442.8|10442.4|10439.6|34
1655895080000|2022-06-22 10:51:20|10443.1|10440.3|10441.1|10438.3|10443.6|10440.8|10440.6|10437.8|48
1655895090000|2022-06-22 10:51:30|10440.7|10437.9|10442.6|10439.8|10442.6|10439.8|10440.2|10437.4|21
1655895100000|2022-06-22 10:51:40|10443.8|10441|10441.8|10439|10445.1|10442.3|10441.8|10439|19
1655895110000|2022-06-22 10:51:50|10441.7|10438.9|10442.6|10439.8|10442.6|10439.8|10441.6|10438.8|5
1655895120000|2022-06-22 10:52:00|10441.8|10439|10439.7|10436.9|10442.6|10439.8|10439.1|10436.3|23
1655895130000|2022-06-22 10:52:10|10440.6|10437.8|10442.1|10439.3|10442.1|10439.3|10440.6|10437.8|5
1655895140000|2022-06-22 10:52:20|10441.7|10438.9|10442.6|10439.8|10442.6|10439.8|10440.6|10437.8|20
1655895150000|2022-06-22 10:52:30|10442.5|10439.7|10442.7|10439.9|10443.1|10440.3|10441.3|10438.5|8
1655895160000|2022-06-22 10:52:40|10442.6|10439.8|10442.6|10439.8|10444.2|10440.8|10442.6|10439.7|9
1655895170000|2022-06-22 10:52:50|10441.8|10439|10434.7|10431.9|10441.8|10439|10433.6|10430.8|59
1655895180000|2022-06-22 10:53:00|10434.6|10431.8|10436.1|10433.3|10436.1|10433.3|10434.6|10431.8|22
1655895190000|2022-06-22 10:53:10|10435.2|10432.4|10433.7|10430.9|10435.2|10432.4|10433.7|10430.9|3
1655895200000|2022-06-22 10:53:20|10433.3|10430.5|10433.6|10430.8|10434.1|10431.3|10432.6|10429.8|12
1655895210000|2022-06-22 10:53:30|10434|10431.2|10434|10431.2|10434.7|10431.9|10431.6|10428.8|33
1655895220000|2022-06-22 10:53:40|10434.1|10431.3|10433.6|10430.8|10435.5|10432.7|10432.1|10429.3|14
1655895230000|2022-06-22 10:53:50|10432.8|10430|10432.6|10429.8|10433.8|10430.8|10432.5|10429.7|7
1655895240000|2022-06-22 10:54:00|10431.4|10428.6|10432.5|10429.7|10432.7|10429.8|10431.3|10428.5|45
1655895250000|2022-06-22 10:54:10|10433.6|10430.8|10433.7|10430.9|10434.1|10431.3|10433.6|10430.8|20
1655895260000|2022-06-22 10:54:20|10433.8|10431|10428.3|10425.5|10433.8|10431|10428.3|10425.5|68
1655895270000|2022-06-22 10:54:30|10428.8|10426|10429.8|10427|10430.8|10428|10428.3|10425.5|6
1655895280000|2022-06-22 10:54:40|10430.8|10426.8|10431.3|10428.5|10431.3|10428.5|10430.2|10426.8|0
1655895290000|2022-06-22 10:54:50|10430.9|10428.1|10429.8|10427|10431|10428.1|10429.8|10427|3
1655895300000|2022-06-22 10:55:00|10427.8|10425|10428.3|10425.5|10429.8|10427|10426.3|10423.5|79
1655895310000|2022-06-22 10:55:10|10427.8|10425|10424.8|10422|10427.8|10425|10423.8|10421|31
1655895320000|2022-06-22 10:55:20|10425.3|10422.5|10427.8|10425|10427.8|10425|10424.8|10422|21
1655895330000|2022-06-22 10:55:30|10428.7|10425.9|10430.3|10427.5|10431.3|10428.5|10427.8|10425|32
1655895340000|2022-06-22 10:55:40|10429.3|10426.5|10430.8|10428|10430.8|10428|10427.8|10425|14
1655895350000|2022-06-22 10:55:50|10431.3|10428.5|10431.8|10429|10431.8|10429|10431.3|10428.5|10
1655895360000|2022-06-22 10:56:00|10431.3|10428.5|10429.8|10427|10431.8|10429|10429.8|10427|8
1655895370000|2022-06-22 10:56:10|10429.3|10426.5|10428.8|10426|10431.8|10429|10428.3|10425.5|21
1655895380000|2022-06-22 10:56:20|10428.3|10425.5|10428.8|10426|10428.8|10426|10427.8|10425|16
1655895390000|2022-06-22 10:56:30|10428.3|10425.5|10426.8|10424|10428.3|10425.5|10426.3|10423.5|11
1655895400000|2022-06-22 10:56:40|10427.3|10424.5|10423.3|10420.5|10427.3|10424.5|10423.3|10419.9|32
1655895410000|2022-06-22 10:56:50|10422.8|10420|10422.8|10420|10422.8|10420|10420.8|10418|26
1655895420000|2022-06-22 10:57:00|10422.3|10419.5|10423.9|10421.1|10424.9|10422.1|10420.3|10417.5|80
1655895430000|2022-06-22 10:57:10|10423.5|10420.7|10422.4|10419.6|10423.5|10420.7|10421.7|10418.9|14
1655895440000|2022-06-22 10:57:20|10422.8|10420|10423|10419|10424.4|10421.6|10421.8|10419|34
1655895450000|2022-06-22 10:57:30|10422.4|10419.6|10422.9|10420.1|10423.4|10420.6|10421.9|10419.1|21
1655895460000|2022-06-22 10:57:40|10422.5|10419.7|10424.4|10421.6|10424.4|10421.6|10422.4|10419.6|3
1655895470000|2022-06-22 10:57:50|10424.8|10422|10424.9|10422.1|10426.3|10423.5|10424.8|10422|14
1655895480000|2022-06-22 10:58:00|10424.4|10421.6|10422.4|10419.6|10424.9|10422.1|10421.6|10418.8|12
1655895490000|2022-06-22 10:58:10|10422|10419.2|10422|10419.2|10422.9|10420.1|10421.5|10418.7|7
1655895500000|2022-06-22 10:58:20|10421.5|10418.7|10421.8|10419|10421.8|10419|10420.7|10417.9|7
1655895510000|2022-06-22 10:58:30|10420.9|10418.1|10420.9|10418.1|10421.4|10418.6|10420.9|10418.1|7
1655895520000|2022-06-22 10:58:40|10421.4|10418.6|10422.9|10420.1|10423|10420.2|10421|10418.2|12
1655895530000|2022-06-22 10:58:50|10423.4|10420.6|10421.9|10419.1|10424.3|10421.5|10421.9|10419.1|10
1655895540000|2022-06-22 10:59:00|10422.3|10419.5|10420.3|10417.5|10422.9|10420.1|10420.1|10417.3|22
1655895550000|2022-06-22 10:59:10|10420.4|10417.6|10420.4|10417.6|10420.4|10417.6|10419.9|10417.1|7
1655895560000|2022-06-22 10:59:20|10419.9|10417.1|10422|10419.2|10423.1|10420.1|10419.9|10417.1|19
1655895570000|2022-06-22 10:59:30|10421.9|10419.1|10421|10418.2|10421.9|10419.1|10420.5|10417.7|8
1655895580000|2022-06-22 10:59:40|10421.4|10418.6|10422.4|10419.6|10422.9|10420.1|10421.4|10418.6|4
1655895590000|2022-06-22 10:59:50|10421.9|10419.1|10421|10418.2|10422.9|10420.1|10421|10418.2|4
1655895600000|2022-06-22 11:00:00|10421.8|10419|10421.4|10418.6|10422.9|10420.1|10420.5|10417.7|8
1655895610000|2022-06-22 11:00:10|10421.9|10419.1|10422.4|10419.6|10424.3|10421.5|10421.9|10419.1|13
1655895620000|2022-06-22 11:00:20|10422.3|10419.5|10422.4|10419.6|10424.4|10421.6|10422.3|10419.5|10
1655895630000|2022-06-22 11:00:30|10422.8|10420|10422|10419.2|10423.8|10421|10422|10419.2|7
1655895640000|2022-06-22 11:00:40|10422.4|10419.6|10423.9|10421.1|10424|10421.2|10422.4|10419.6|2
1655895650000|2022-06-22 11:00:50|10424.4|10421.6|10424.9|10422.1|10425.1|10422.2|10423.5|10420.7|7
1655895660000|2022-06-22 11:01:00|10424.5|10421.7|10423.5|10420.7|10424.9|10422.1|10422|10419.2|15
1655895670000|2022-06-22 11:01:10|10423.4|10420.6|10421.8|10419|10423.4|10420.6|10419.8|10417|37
1655895680000|2022-06-22 11:01:20|10421|10418.2|10420.9|10418.1|10422.4|10419.6|10420.4|10417.6|12
1655895690000|2022-06-22 11:01:30|10421.1|10417.1|10422|10419.2|10422.9|10420.1|10419.9|10417.1|10
1655895700000|2022-06-22 11:01:40|10421.9|10419.1|10421.4|10418.6|10421.9|10419.1|10421.4|10418.6|3
1655895710000|2022-06-22 11:01:50|10421.8|10419|10422.4|10419.6|10422.4|10419.6|10421.8|10419|2
1655895720000|2022-06-22 11:02:00|10423.9|10421.1|10418.5|10415.7|10423.9|10421.1|10418.5|10415.7|27
1655895730000|2022-06-22 11:02:10|10419.3|10416.5|10418.5|10415.7|10419.3|10416.5|10417.4|10414.6|47
1655895740000|2022-06-22 11:02:20|10418.1|10415.3|10421|10418.2|10421|10418.2|10417.4|10414.6|17
1655895750000|2022-06-22 11:02:30|10421.5|10418.7|10419.9|10417.1|10421.5|10418.7|10419|10416.2|7
1655895760000|2022-06-22 11:02:40|10420.3|10417.5|10419|10416.2|10420.4|10417.6|10418.9|10416.1|11
1655895770000|2022-06-22 11:02:50|10419.9|10417.1|10420.9|10418.1|10421.4|10418.6|10419.9|10417.1|12
1655895780000|2022-06-22 11:03:00|10420.5|10417.7|10419.9|10417.1|10420.9|10418.1|10419.9|10417.1|2
1655895790000|2022-06-22 11:03:10|10419.5|10416.7|10418.4|10415.6|10419.5|10416.7|10418.4|10415.6|9
1655895800000|2022-06-22 11:03:20|10418.6|10415.8|10418.5|10415.7|10418.6|10415.8|10418.5|10415.7|4
1655895810000|2022-06-22 11:03:30|10418.4|10415.6|10418.8|10416|10418.8|10416|10418.4|10415.6|5
1655895820000|2022-06-22 11:03:40|10419.4|10416.6|10418|10415.2|10419.4|10416.6|10418|10415.2|8
1655895830000|2022-06-22 11:03:50|10417.6|10414.8|10416.2|10413.4|10418.1|10415.3|10415.6|10412.8|71
1655895840000|2022-06-22 11:04:00|10415.7|10412.9|10415.1|10412.3|10416.1|10413.3|10414.6|10411.8|10
1655895850000|2022-06-22 11:04:10|10414.7|10411.9|10411.6|10408.8|10414.7|10411.9|10411.6|10408.8|42
1655895860000|2022-06-22 11:04:20|10410.7|10407.9|10406.1|10403.3|10410.7|10407.9|10402.2|10399.4|134
1655895870000|2022-06-22 11:04:30|10406.5|10403.7|10405.6|10402.8|10406.6|10403.8|10404.6|10401.8|10
1655895880000|2022-06-22 11:04:40|10405.1|10402.3|10399.1|10396.3|10405.1|10402.3|10398.6|10395.8|89
1655895890000|2022-06-22 11:04:50|10400.4|10397.6|10401.1|10398.3|10401.1|10398.3|10399.1|10396.2|13
1655895900000|2022-06-22 11:05:00|10399.1|10396.3|10397.1|10394.3|10399.6|10396.8|10395.6|10392.8|88
1655895910000|2022-06-22 11:05:10|10396.7|10393.9|10386.6|10383.8|10396.7|10393.9|10386.1|10383.1|106
1655895920000|2022-06-22 11:05:20|10387|10384.2|10386.1|10383.3|10387.2|10384.2|10385.1|10382.2|32
1655895930000|2022-06-22 11:05:30|10386.2|10383.4|10390.1|10387.3|10391.2|10388.3|10386.2|10383.2|12
1655895940000|2022-06-22 11:05:40|10390.5|10387.7|10389.1|10386.3|10391.1|10388.3|10387.7|10384.9|20
1655895950000|2022-06-22 11:05:50|10390.1|10387.3|10390.1|10387.3|10390.6|10387.8|10389.1|10386.3|8
1655895960000|2022-06-22 11:06:00|10391|10388.2|10389.1|10386.3|10391.5|10388.7|10389.1|10386.2|25
1655895970000|2022-06-22 11:06:10|10388.6|10385.8|10388.6|10385.8|10389.6|10386.8|10388.6|10385.8|10
1655895980000|2022-06-22 11:06:20|10389.1|10386.3|10385.1|10382.3|10389.1|10386.3|10385.1|10382.3|58
1655895990000|2022-06-22 11:06:30|10385.6|10382.8|10389.1|10386.3|10389.6|10386.8|10385.1|10382.3|21
1655896000000|2022-06-22 11:06:40|10388.6|10385.8|10389.1|10386.3|10389.6|10386.8|10388.6|10385.8|10
1655896010000|2022-06-22 11:06:50|10388.6|10385.8|10389.1|10386.3|10389.1|10386.3|10388.1|10385.3|5
1655896020000|2022-06-22 11:07:00|10389|10386.2|10387.6|10384.8|10389|10386.2|10386.1|10383.3|18
1655896030000|2022-06-22 11:07:10|10388.1|10385.3|10389.1|10386.3|10390.5|10387.7|10387.1|10384.3|16
1655896040000|2022-06-22 11:07:20|10387.4|10384.6|10389.1|10386.3|10390.1|10387.3|10387.4|10384.6|28
1655896050000|2022-06-22 11:07:30|10388.6|10385.8|10390.6|10387.8|10390.6|10387.8|10388.6|10385.8|4
1655896060000|2022-06-22 11:07:40|10389.6|10386.8|10388|10385.2|10390.1|10387.3|10388|10385.2|15
1655896070000|2022-06-22 11:07:50|10387.5|10384.7|10388|10385.2|10389.1|10386.3|10387.5|10384.7|7
1655896080000|2022-06-22 11:08:00|10388.9|10386.1|10389|10386.2|10390.9|10388.1|10386|10383.2|33
1655896090000|2022-06-22 11:08:10|10388.6|10385.8|10388.5|10385.7|10389|10386.2|10387.6|10384.8|5
1655896100000|2022-06-22 11:08:20|10389|10386.2|10390.5|10387.7|10392.5|10389.7|10389|10386.2|29
1655896110000|2022-06-22 11:08:30|10390.6|10387.8|10396.5|10393.7|10397.5|10394.7|10390.6|10387.8|28
1655896120000|2022-06-22 11:08:40|10396|10393.2|10395.5|10392.7|10396.9|10394.1|10394|10391.1|47
1655896130000|2022-06-22 11:08:50|10396|10393.2|10402|10399.2|10402.4|10399.6|10396|10393.2|43
1655896140000|2022-06-22 11:09:00|10402.8|10400|10401.9|10399.1|10404.3|10401.5|10401|10398.2|31
1655896150000|2022-06-22 11:09:10|10403|10399|10407.4|10404.6|10407.4|10404.6|10402.9|10399|28
1655896160000|2022-06-22 11:09:20|10408.8|10404.8|10417.8|10415|10420.6|10416.9|10407.9|10404.8|130
1655896170000|2022-06-22 11:09:30|10418.8|10414.8|10419.7|10416.9|10420.7|10417.9|10417.8|10414.8|62
1655896180000|2022-06-22 11:09:40|10420.7|10416.7|10420.8|10418|10421.2|10418.4|10419.2|10416.4|27
1655896190000|2022-06-22 11:09:50|10420.7|10417.9|10430.7|10427.9|10430.7|10427.9|10419.8|10417|49
1655896200000|2022-06-22 11:10:00|10430.9|10426.9|10432.7|10429.9|10432.9|10429.9|10430.6|10426.8|37
1655896210000|2022-06-22 11:10:10|10437.7|10434.9|10437.6|10434.8|10440.8|10437|10435.7|10431.9|72
1655896220000|2022-06-22 11:10:20|10437.7|10434.9|10437.2|10434.4|10441.7|10438.9|10436.7|10433.9|44
1655896230000|2022-06-22 11:10:30|10437.6|10434.8|10436.7|10433.9|10439.8|10436.4|10436.7|10433.7|20
1655896240000|2022-06-22 11:10:40|10437.5|10434.7|10436.7|10433.9|10438.2|10435.4|10434.7|10431.9|19
1655896250000|2022-06-22 11:10:50|10435.9|10433.1|10440.7|10437.9|10441.2|10438.4|10434.3|10431.5|66
1655896260000|2022-06-22 11:11:00|10440.8|10436.8|10439.7|10436.9|10440.8|10437.9|10439.7|10436.8|18
1655896270000|2022-06-22 11:11:10|10440.2|10437.4|10433.8|10431|10441.2|10438.4|10433.4|10430.6|51
1655896280000|2022-06-22 11:11:20|10433.3|10430.5|10434.7|10431.9|10435.2|10432.4|10433.3|10430.5|15
1655896290000|2022-06-22 11:11:30|10433.9|10431.1|10433.9|10431.1|10434.7|10431.9|10433.3|10430.5|10
1655896300000|2022-06-22 11:11:40|10433.4|10430.6|10435.7|10432.9|10436.8|10433.9|10432.9|10430.1|13
1655896310000|2022-06-22 11:11:50|10435.3|10432.5|10434.9|10430.9|10435.3|10432.5|10433.8|10430.9|2
1655896320000|2022-06-22 11:12:00|10433.9|10431.1|10428.3|10425.5|10433.9|10431.1|10428.3|10425.5|40
1655896330000|2022-06-22 11:12:10|10427.7|10424.9|10423.9|10421.1|10427.7|10424.9|10420.9|10418|47
1655896340000|2022-06-22 11:12:20|10424.9|10422.1|10424.9|10422.1|10426|10423|10423.9|10421|10
1655896350000|2022-06-22 11:12:30|10423.9|10421.1|10423.4|10420.6|10423.9|10421.1|10423.4|10420.6|3
1655896360000|2022-06-22 11:12:40|10421.9|10419.1|10420|10416|10421.9|10419.1|10418.9|10416|10
1655896370000|2022-06-22 11:12:50|10419.9|10417.1|10417.9|10415.1|10419.9|10417.1|10416.9|10414|12
1655896380000|2022-06-22 11:13:00|10418|10414|10413.9|10411.1|10418.3|10415.5|10413.9|10411.1|19
1655896390000|2022-06-22 11:13:10|10414.4|10411.6|10412.9|10410.1|10415.9|10413.1|10412.9|10410.1|25
1655896400000|2022-06-22 11:13:20|10413.7|10410.9|10414.9|10412.1|10415.4|10412.6|10412.4|10409.6|13
1655896410000|2022-06-22 11:13:30|10415.4|10412.6|10411.4|10408.6|10416.2|10413.4|10411.4|10408.6|21
1655896420000|2022-06-22 11:13:40|10410.4|10407.6|10411.4|10408.6|10412.9|10410.1|10408.9|10405.9|19
1655896430000|2022-06-22 11:13:50|10411.9|10409.1|10413.9|10411.1|10414.7|10411.9|10411.9|10409.1|3
1655896440000|2022-06-22 11:14:00|10414.9|10410.9|10417.8|10415|10419.9|10416|10413.4|10410.6|22
1655896450000|2022-06-22 11:14:10|10417.3|10414.5|10415.8|10413|10417.8|10415|10415.8|10413|7
1655896460000|2022-06-22 11:14:20|10413.8|10411|10414.8|10412|10415.8|10413|10413.3|10410.5|7
1655896470000|2022-06-22 11:14:30|10415.8|10413|10412.3|10409.5|10419.8|10417|10410.8|10408|16
1655896480000|2022-06-22 11:14:40|10411.9|10409.1|10412.8|10410|10412.8|10410|10411.8|10409|7
1655896490000|2022-06-22 11:14:50|10412|10409.2|10412.3|10409.5|10415.3|10412.5|10411.8|10409|18
1655896500000|2022-06-22 11:15:00|10411.4|10408.6|10410.8|10408|10411.4|10408.6|10407.9|10405.1|28
1655896510000|2022-06-22 11:15:10|10411|10407|10412.9|10408.9|10413|10410|10410.8|10407|27
1655896520000|2022-06-22 11:15:20|10411.8|10409|10408.8|10406|10412.3|10409.5|10406.8|10404|17
1655896530000|2022-06-22 11:15:30|10408.3|10405.5|10407.8|10405|10410.8|10408|10407|10404.2|30
1655896540000|2022-06-22 11:15:40|10410.9|10406.9|10409.9|10407.1|10413.2|10410.4|10409.8|10405.9|19
1655896550000|2022-06-22 11:15:50|10408.8|10406|10410.9|10408.1|10413.3|10410.5|10408.8|10404.9|13
1655896560000|2022-06-22 11:16:00|10410.8|10408|10417.3|10414.5|10417.3|10414.5|10410.8|10408|10
1655896570000|2022-06-22 11:16:10|10416.5|10413.7|10419.8|10417|10421.8|10419|10415.9|10413|24
1655896580000|2022-06-22 11:16:20|10420.7|10417.9|10422.8|10420|10423.8|10421|10419.8|10416.9|15
1655896590000|2022-06-22 11:16:30|10423.8|10421|10423.8|10421|10426|10423|10423.3|10420.5|9
1655896600000|2022-06-22 11:16:40|10423.4|10420.6|10423.8|10421|10423.8|10421|10423.3|10420.5|2
1655896610000|2022-06-22 11:16:50|10423.4|10420.6|10423.8|10421|10423.8|10421|10421.8|10418.9|10
1655896620000|2022-06-22 11:17:00|10424.7|10421.9|10422.8|10420|10424.8|10422|10422.3|10419.5|2
1655896630000|2022-06-22 11:17:10|10424.1|10421.3|10423.8|10421|10425|10422|10421.6|10418.8|21
1655896640000|2022-06-22 11:17:20|10422.9|10420.1|10421.8|10419|10424.3|10421.5|10420.8|10418|12
1655896650000|2022-06-22 11:17:30|10421|10418.2|10417.8|10415|10421.3|10418.5|10417.8|10414|8
1655896660000|2022-06-22 11:17:40|10417.9|10413.9|10421.8|10419|10422.2|10419.4|10417.7|10413.9|32
1655896670000|2022-06-22 11:17:50|10421.7|10418.9|10423.7|10420.9|10424.8|10421.9|10421.6|10418.8|22
1655896680000|2022-06-22 11:18:00|10424.7|10421.9|10425.7|10422.9|10428.7|10425.9|10423.7|10420.7|26
1655896690000|2022-06-22 11:18:10|10426.8|10422.8|10423.7|10420.9|10426.8|10422.9|10422.7|10419.9|4
1655896700000|2022-06-22 11:18:20|10423.3|10420.5|10419.7|10416.9|10424.1|10421.3|10419.7|10416.8|9
1655896710000|2022-06-22 11:18:30|10420.6|10417.8|10422.7|10419.9|10422.8|10420|10419.2|10416.4|27
1655896720000|2022-06-22 11:18:40|10421.7|10418.9|10422.7|10419.9|10423.6|10420.8|10420.7|10417.9|38
1655896730000|2022-06-22 11:18:50|10423.2|10420.4|10425.7|10422.9|10428.7|10425.9|10422.7|10418.8|19
1655896740000|2022-06-22 11:19:00|10426.2|10423.4|10426.8|10424|10426.8|10424|10420.3|10417.5|29
1655896750000|2022-06-22 11:19:10|10427.2|10424.4|10433.7|10430.9|10433.7|10430.9|10427.2|10424.4|64
1655896760000|2022-06-22 11:19:20|10434.7|10431.9|10436.7|10433.9|10437.8|10434.9|10434.7|10431.9|34
1655896770000|2022-06-22 11:19:30|10435.8|10433|10434.7|10431.9|10435.8|10433|10432.7|10429.9|22
1655896780000|2022-06-22 11:19:40|10434.2|10431.4|10434.2|10431.4|10437.7|10434.9|10434.2|10431.4|30
1655896790000|2022-06-22 11:19:50|10434.6|10431.8|10438.7|10435.9|10439.7|10436.9|10434.6|10431.8|25
1655896800000|2022-06-22 11:20:00|10437.7|10434.9|10434.7|10431.9|10439.2|10436.4|10434.2|10431.4|13
1655896810000|2022-06-22 11:20:10|10435.1|10432.3|10426.7|10423.9|10435.2|10432.4|10425.5|10422.7|34
1655896820000|2022-06-22 11:20:20|10428|10425.2|10424.7|10421.9|10428|10425.2|10424.3|10421.5|22
1655896830000|2022-06-22 11:20:30|10425.8|10423|10433.8|10431|10436.3|10433.5|10425.8|10423|28
1655896840000|2022-06-22 11:20:40|10433.7|10430.9|10435.8|10433|10436.3|10433.5|10433.7|10430.9|14
1655896850000|2022-06-22 11:20:50|10436.6|10433.8|10438.8|10436|10440.3|10437.5|10434.8|10432|12
1655896860000|2022-06-22 11:21:00|10439.6|10436.8|10440.8|10438|10440.8|10438|10437.8|10435|17
1655896870000|2022-06-22 11:21:10|10439.8|10437|10442.7|10439.9|10443|10440.2|10438.8|10435.9|57
1655896880000|2022-06-22 11:21:20|10443.1|10440.3|10446.7|10443.9|10448.6|10445.8|10441.7|10438.7|54
1655896890000|2022-06-22 11:21:30|10447.7|10443.7|10444.6|10441.8|10448.1|10445.3|10443.2|10440.4|52
1655896900000|2022-06-22 11:21:40|10444.1|10441.3|10445.9|10441.9|10445.9|10442.9|10442.2|10438.9|16
1655896910000|2022-06-22 11:21:50|10448.6|10443.1|10446.1|10443.3|10448.7|10445.8|10445.8|10442.8|18
1655896920000|2022-06-22 11:22:00|10445.7|10442.9|10441.7|10438.9|10445.7|10442.9|10441.7|10438.8|14
1655896930000|2022-06-22 11:22:10|10442.1|10439.3|10441.7|10438.9|10442.2|10439.4|10441.7|10438.9|2
1655896940000|2022-06-22 11:22:20|10441.6|10438.8|10443.8|10441|10444.2|10441.4|10440.4|10437.6|21
1655896950000|2022-06-22 11:22:30|10445.1|10442.3|10445.6|10442.8|10446.1|10443.3|10445.1|10442.3|4
1655896960000|2022-06-22 11:22:40|10445.1|10442.3|10443.7|10440.9|10445.1|10442.3|10443.7|10440.9|11
1655896970000|2022-06-22 11:22:50|10444.1|10441.3|10443.7|10440.9|10444.8|10441.9|10443.7|10440.8|7
1655896980000|2022-06-22 11:23:00|10443.3|10440.5|10440.3|10437.5|10444.1|10441.3|10439.3|10436.5|64
1655896990000|2022-06-22 11:23:10|10442.8|10440|10442.8|10440|10443.8|10441|10440.8|10438|9
1655897000000|2022-06-22 11:23:20|10441.8|10439|10444.8|10442|10445.8|10443|10440.4|10437.6|14
1655897010000|2022-06-22 11:23:30|10445.8|10443|10447.2|10444.4|10447.2|10444.4|10445.8|10443|3
1655897020000|2022-06-22 11:23:40|10446.8|10444|10446.9|10444.1|10447.8|10445|10445.3|10442.5|17
1655897030000|2022-06-22 11:23:50|10447.7|10444.9|10446.5|10443.7|10449.3|10446.5|10446.5|10443.7|17
1655897040000|2022-06-22 11:24:00|10446.3|10443.5|10445.8|10443|10448.3|10445.5|10445.8|10443|5
1655897050000|2022-06-22 11:24:10|10445.4|10442.6|10441.8|10439|10446|10443|10441.1|10438.3|18
1655897060000|2022-06-22 11:24:20|10441|10438.2|10440.8|10436.8|10441.8|10438.4|10439.8|10436.8|7
1655897070000|2022-06-22 11:24:30|10440.9|10436.9|10441.9|10439.1|10443|10440|10439.8|10436.9|18
1655897080000|2022-06-22 11:24:40|10442.2|10439.4|10441.8|10439|10442.8|10440|10440.9|10438.1|3
1655897090000|2022-06-22 11:24:50|10443|10440.2|10442.8|10440|10446.4|10443.1|10440.9|10438.1|21
1655897100000|2022-06-22 11:25:00|10442.9|10438.9|10442|10439.2|10443.8|10440.9|10441.8|10438.9|9
1655897110000|2022-06-22 11:25:10|10441.9|10439.1|10439.8|10437|10441.9|10439.1|10438.2|10435.4|16
1655897120000|2022-06-22 11:25:20|10440.2|10437.4|10442.8|10440|10443.2|10440.4|10439.8|10437|35
1655897130000|2022-06-22 11:25:30|10443.7|10440.9|10446.8|10444|10448.3|10445.5|10443.7|10440.9|19
1655897140000|2022-06-22 11:25:40|10446.9|10442.9|10446.9|10444.1|10448.3|10445.5|10446.7|10442.9|15
1655897150000|2022-06-22 11:25:50|10447.8|10445|10449.8|10447|10452.1|10449.3|10447.8|10445|37
1655897160000|2022-06-22 11:26:00|10450.8|10448|10449|10446.2|10452.3|10449.5|10448.2|10445.4|29
1655897170000|2022-06-22 11:26:10|10448.3|10445.5|10446.8|10444|10448.3|10445.5|10445.7|10441.9|18
1655897180000|2022-06-22 11:26:20|10447.8|10445|10445.9|10441.9|10448|10445|10441.9|10439.1|21
1655897190000|2022-06-22 11:26:30|10445.7|10442.9|10445.8|10443|10447.3|10444.5|10445.7|10442.9|3
1655897200000|2022-06-22 11:26:40|10444.8|10442|10444.8|10442|10444.8|10442|10444.8|10442|1
1655897210000|2022-06-22 11:26:50|10444.9|10440.9|10442.8|10438.8|10444.9|10441|10441.9|10438.8|2
1655897220000|2022-06-22 11:27:00|10442.6|10439.8|10440.8|10438|10442.8|10439.9|10440.8|10438|11
1655897230000|2022-06-22 11:27:10|10442.4|10439.6|10441.3|10438.5|10443.8|10441|10441.3|10438.5|14
1655897240000|2022-06-22 11:27:20|10440.8|10438|10443.6|10440.8|10444.7|10441.9|10440.3|10437.5|38
1655897250000|2022-06-22 11:27:30|10442.7|10439.9|10441.7|10438.9|10444.6|10441.8|10441.7|10438.9|10
1655897260000|2022-06-22 11:27:40|10441.1|10438.3|10442.1|10439.3|10443.1|10440.3|10439.4|10436.6|57
1655897270000|2022-06-22 11:27:50|10441.9|10439.1|10440.1|10437.3|10442.1|10439.3|10439.2|10436.4|27
1655897280000|2022-06-22 11:28:00|10439.7|10436.9|10441.7|10438.9|10444.2|10441.4|10439.7|10436.9|63
1655897290000|2022-06-22 11:28:10|10441.6|10438.8|10440.9|10438.1|10441.6|10438.8|10439.2|10436.4|47
1655897300000|2022-06-22 11:28:20|10442|10439.2|10444.4|10441.6|10448.2|10445.4|10441.2|10438.4|30
1655897310000|2022-06-22 11:28:30|10443.4|10440.6|10443.6|10440.8|10443.9|10441.1|10443.1|10440.3|27
1655897320000|2022-06-22 11:28:40|10444.1|10441.3|10443.6|10440.8|10444.1|10441.3|10443.6|10440.8|3
1655897330000|2022-06-22 11:28:50|10445.3|10442.5|10446.6|10443.8|10446.6|10443.8|10445.3|10442.5|37
1655897340000|2022-06-22 11:29:00|10447.6|10444.8|10448.6|10445.8|10449.1|10446.3|10447.6|10444.8|6
1655897350000|2022-06-22 11:29:10|10449.1|10446.3|10448.6|10445.8|10451.1|10448.3|10447.3|10444.5|35
1655897360000|2022-06-22 11:29:20|10449.1|10446.3|10448.7|10445.9|10451.4|10448.6|10448.6|10445.7|5
1655897370000|2022-06-22 11:29:30|10449.1|10446.3|10449.1|10446.3|10449.6|10446.8|10448.7|10445.9|6
1655897380000|2022-06-22 11:29:40|10449.6|10446.8|10448.7|10445.9|10450|10447.2|10448.7|10445.9|6
1655897390000|2022-06-22 11:29:50|10449.1|10446.3|10448.2|10445.4|10450.1|10447.3|10448.2|10445.4|5
1655897400000|2022-06-22 11:30:00|10449.2|10446.4|10445.3|10442.5|10451.1|10448.3|10444.8|10442|68
1655897410000|2022-06-22 11:30:10|10444.9|10442.1|10440.8|10438|10445.1|10442.3|10440.8|10438|35
1655897420000|2022-06-22 11:30:20|10441.3|10438.5|10440.7|10437.9|10441.3|10438.5|10439.8|10437|13
1655897430000|2022-06-22 11:30:30|10440.8|10438|10444.8|10442|10444.8|10442|10440.8|10438|20
1655897440000|2022-06-22 11:30:40|10443.9|10441.1|10442.8|10440|10444.3|10441.5|10442.3|10439.5|4
1655897450000|2022-06-22 11:30:50|10442.3|10439.5|10440.9|10438.1|10443.6|10440.8|10440.8|10438|19
1655897460000|2022-06-22 11:31:00|10441.8|10439|10438.9|10436.1|10441.8|10439|10438.4|10435.6|19
1655897470000|2022-06-22 11:31:10|10437.2|10434.4|10439.9|10437.1|10440.8|10437.5|10436.4|10433.6|49
1655897480000|2022-06-22 11:31:20|10439.8|10437|10440.8|10438|10441.8|10439|10439.8|10437|24
1655897490000|2022-06-22 11:31:30|10441.8|10437.8|10441.8|10439|10441.9|10439.1|10441.3|10437.8|2
1655897500000|2022-06-22 11:31:40|10441.4|10438.6|10444.9|10442.1|10445|10442.1|10440.8|10438|30
1655897510000|2022-06-22 11:31:50|10444.8|10442|10442.8|10440|10447.1|10444.3|10442.4|10439.6|26
1655897520000|2022-06-22 11:32:00|10442.9|10440.1|10437.8|10435|10442.9|10440.1|10437.8|10434.9|28
1655897530000|2022-06-22 11:32:10|10436.9|10434.1|10428.9|10426.1|10437|10434.1|10428.9|10426.1|89
1655897540000|2022-06-22 11:32:20|10427.9|10425.1|10418.9|10416.1|10427.9|10425.1|10418.9|10416|61
1655897550000|2022-06-22 11:32:30|10417.7|10414.9|10421.4|10418.6|10421.4|10418.6|10417.4|10414.6|22
1655897560000|2022-06-22 11:32:40|10421.7|10418.9|10423.9|10421.1|10426.9|10424.1|10421.7|10418.9|29
1655897570000|2022-06-22 11:32:50|10425|10421|10420.9|10418.1|10425.7|10421.1|10419|10416.2|47
1655897580000|2022-06-22 11:33:00|10420.4|10417.6|10418.9|10416.1|10420.9|10418.1|10418.4|10415.6|16
1655897590000|2022-06-22 11:33:10|10417.9|10415.1|10418.9|10416.1|10418.9|10416.1|10414|10411.1|31
1655897600000|2022-06-22 11:33:20|10419.1|10415.1|10421.9|10419.1|10421.9|10419.1|10418|10415.1|21
1655897610000|2022-06-22 11:33:30|10422.8|10420|10430.9|10426.9|10430.9|10426.9|10422.8|10420|28
1655897620000|2022-06-22 11:33:40|10430.7|10427.9|10433.8|10431|10433.9|10431|10430.7|10427.9|33
1655897630000|2022-06-22 11:33:50|10434.8|10432|10434.3|10431.5|10439.8|10437|10433.3|10430.5|48
1655897640000|2022-06-22 11:34:00|10433.8|10431|10431.8|10429|10435.3|10432.5|10431.8|10429|20
1655897650000|2022-06-22 11:34:10|10430.9|10428.1|10427|10423|10430.9|10428.1|10426.9|10423|12
1655897660000|2022-06-22 11:34:20|10426|10423.2|10431.9|10429.1|10432.8|10430|10425.8|10423|36
1655897670000|2022-06-22 11:34:30|10431.8|10429|10432.3|10429.5|10435.8|10433|10431.8|10429|14
1655897680000|2022-06-22 11:34:40|10431.8|10429|10427.8|10425|10431.8|10429|10427.8|10425|6
1655897690000|2022-06-22 11:34:50|10427.3|10424.5|10428.9|10426.1|10428.9|10426.1|10422.9|10420.1|50
1655897700000|2022-06-22 11:35:00|10429.1|10425.1|10431.4|10428.6|10432.2|10429.4|10424.9|10422.1|48
1655897710000|2022-06-22 11:35:10|10430.9|10428.1|10434.9|10432.1|10436.4|10433.6|10430|10427|37
1655897720000|2022-06-22 11:35:20|10435.8|10433|10431.9|10429.1|10435.9|10433.1|10431.9|10428.1|8
1655897730000|2022-06-22 11:35:30|10432.9|10428.9|10440.9|10438.1|10441|10438.2|10432.8|10428.9|29
1655897740000|2022-06-22 11:35:40|10438.3|10435.5|10443|10440.2|10444.1|10441.1|10438.3|10435.5|13
1655897750000|2022-06-22 11:35:50|10445.4|10442.6|10442.9|10440.1|10447.1|10444.1|10441.8|10439|41
1655897760000|2022-06-22 11:36:00|10442|10439.2|10443.9|10441.1|10444.9|10441.2|10441.9|10439.1|6
1655897770000|2022-06-22 11:36:10|10443.8|10441|10439.9|10437.1|10443.8|10441|10439.4|10436.6|9
1655897780000|2022-06-22 11:36:20|10439.4|10436.6|10442.9|10440.1|10442.9|10440.1|10437.6|10434.8|25
1655897790000|2022-06-22 11:36:30|10442.4|10439.6|10441.9|10439.1|10443.9|10441.1|10439.8|10437|35
1655897800000|2022-06-22 11:36:40|10443|10439|10441.4|10438.6|10443|10439.6|10440|10437.2|12
1655897810000|2022-06-22 11:36:50|10440.6|10437.8|10439.9|10437.1|10441.2|10438.4|10438.9|10435.1|18
1655897820000|2022-06-22 11:37:00|10438.4|10435.6|10439.9|10437.1|10440.9|10438.1|10438|10435.2|19
1655897830000|2022-06-22 11:37:10|10439.5|10436.7|10440|10437.2|10442.9|10440.1|10439.4|10436.6|60
1655897840000|2022-06-22 11:37:20|10439.9|10437.1|10439.9|10437.1|10440.7|10437.9|10438.4|10435.6|5
1655897850000|2022-06-22 11:37:30|10440.7|10437.9|10438|10435.2|10443.4|10440.6|10438|10435.2|56
1655897860000|2022-06-22 11:37:40|10438.8|10436|10435|10432.2|10438.8|10436|10434.5|10431.7|25
1655897870000|2022-06-22 11:37:50|10434.2|10431.4|10434|10431.2|10436|10433.1|10433.6|10430.8|25
1655897880000|2022-06-22 11:38:00|10434.5|10431.7|10433.4|10430.6|10435.1|10432.1|10433.4|10430.6|14
1655897890000|2022-06-22 11:38:10|10433.9|10431.1|10432.1|10429.3|10433.9|10431.1|10431|10428.1|45
1655897900000|2022-06-22 11:38:20|10431.9|10429.1|10430.9|10428.1|10432.4|10429.6|10427.9|10425.1|38
1655897910000|2022-06-22 11:38:30|10429.9|10427.1|10429|10426.2|10430.1|10427.1|10428.5|10425.7|5
1655897920000|2022-06-22 11:38:40|||||||||1
1655897930000|2022-06-22 11:38:50|10428.9|10426.1|10430.6|10427.8|10432.1|10429.1|10428.9|10426.1|22
1655897940000|2022-06-22 11:39:00|10430.5|10427.7|10431|10428.2|10432.9|10430.1|10430.2|10427.4|22
1655897950000|2022-06-22 11:39:10|10429.9|10427.1|10427.9|10425.1|10431|10428.1|10427.2|10424|25
1655897960000|2022-06-22 11:39:20|10428|10425.2|10427.9|10425.1|10430.1|10427.1|10427|10424.2|11
1655897970000|2022-06-22 11:39:30|10428.7|10425.9|10428.4|10425.6|10429.9|10427.1|10428.4|10425.6|0
1655897980000|2022-06-22 11:39:40|10426.8|10424|10426.1|10422.1|10427.8|10425|10424.9|10422.1|41
1655897990000|2022-06-22 11:39:50|10425.9|10423.1|10409.9|10407.1|10425.9|10423.1|10409.9|10407.1|88
1655898000000|2022-06-22 11:40:00|10410.9|10408.1|10405.9|10403.1|10411.1|10408.1|10404.6|10401.8|66
1655898010000|2022-06-22 11:40:10|10406.1|10402.1|10411|10408.2|10412.2|10409.4|10405.4|10402.1|63
1655898020000|2022-06-22 11:40:20|10410.1|10407.3|10413.9|10411.1|10413.9|10411.1|10408.5|10405.7|19
1655898030000|2022-06-22 11:40:30|10414.7|10411.9|10414|10411.2|10416.4|10413.6|10413.9|10411.1|17
1655898040000|2022-06-22 11:40:40|10413.8|10411|10412.9|10410.1|10413.8|10411|10410.9|10408.1|11
1655898050000|2022-06-22 11:40:50|10413|10410.2|10412.9|10410.1|10413|10410.2|10412.9|10410.1|6
1655898060000|2022-06-22 11:41:00|10412.5|10409.7|10412.9|10410.1|10413.9|10411.1|10412.4|10409.6|12
1655898070000|2022-06-22 11:41:10|10414.1|10411.3|10420.9|10418.1|10423.3|10420.5|10414.1|10411.3|47
1655898080000|2022-06-22 11:41:20|10419.9|10417.1|10417.4|10414.6|10419.9|10417.1|10416|10413.2|10
1655898090000|2022-06-22 11:41:30|10416.9|10414.1|10416.9|10414.1|10418.1|10415.1|10415.9|10413.1|8
1655898100000|2022-06-22 11:41:40|10416|10413.2|10412.9|10410.1|10416|10413.2|10412.9|10410.1|9
1655898110000|2022-06-22 11:41:50|10412.1|10409.3|10414.8|10412|10415|10412.1|10412|10409.2|25
1655898120000|2022-06-22 11:42:00|10414.9|10412.1|10414.9|10412.1|10415.4|10412.6|10412.3|10409.5|18
1655898130000|2022-06-22 11:42:10|10414.4|10411.6|10414.9|10412.1|10415.9|10413.1|10414|10411.2|19
1655898140000|2022-06-22 11:42:20|10415|10412.2|10415|10412.2|10415|10412.2|10413.9|10411.1|13
1655898150000|2022-06-22 11:42:30|10415.4|10412.6|10413.9|10411.1|10415.4|10412.6|10413.9|10411.1|12
1655898160000|2022-06-22 11:42:40|10413.1|10410.3|10410|10407.2|10413.1|10410.3|10409.9|10407.1|27
1655898170000|2022-06-22 11:42:50|10411.2|10408.4|10410.4|10407.6|10411.4|10408.6|10409.4|10406.6|17
1655898180000|2022-06-22 11:43:00|10410|10407.2|10404.9|10402.1|10410.9|10408.1|10404|10401.2|79
1655898190000|2022-06-22 11:43:10|10405|10402.2|10405.5|10402.7|10408.4|10405.6|10405|10402.2|9
1655898200000|2022-06-22 11:43:20|10405.4|10402.6|10409.9|10407.1|10410.1|10407.1|10405.4|10402.6|27
1655898210000|2022-06-22 11:43:30|10409.1|10406.3|10411.9|10409.1|10411.9|10409.1|10408.9|10406.1|20
1655898220000|2022-06-22 11:43:40|10412|10408|10408.9|10406.1|10412|10409.1|10408.9|10406.1|3
1655898230000|2022-06-22 11:43:50|10408.1|10405.3|10405.9|10403.1|10408.1|10405.3|10405.9|10403.1|3
1655898240000|2022-06-22 11:44:00|10406.7|10403.9|10401.9|10399.1|10406.9|10404.1|10399|10396.2|168
1655898250000|2022-06-22 11:44:10|10402|10399.2|10405.8|10403|10406.1|10403.1|10401.9|10399|44
1655898260000|2022-06-22 11:44:20|10406.6|10403.8|10407.9|10403.9|10407.9|10404.1|10406.6|10403.8|13
1655898270000|2022-06-22 11:44:30|10406.9|10404.1|10403|10400.2|10406.9|10404.1|10402.4|10399.6|23
1655898280000|2022-06-22 11:44:40|10403.4|10400.6|10403.4|10400.6|10407.4|10404.6|10403.4|10400.6|45
1655898290000|2022-06-22 11:44:50|10403|10400.2|10398.9|10396.1|10403|10400.2|10398.1|10395.3|84
1655898300000|2022-06-22 11:45:00|10398.1|10395.3|10400.9|10398.1|10400.9|10398.1|10398|10395.2|26
1655898310000|2022-06-22 11:45:10|10401.4|10398.6|10403.4|10400.6|10403.4|10400.6|10400.9|10398.1|9
1655898320000|2022-06-22 11:45:20|10402|10399.2|10401.9|10399.1|10402.9|10400.1|10398|10395.2|41
1655898330000|2022-06-22 11:45:30|10401.1|10398.3|10403.9|10401.1|10404.4|10401.6|10400.9|10398.1|15
1655898340000|2022-06-22 11:45:40|10403.1|10400.3|10399.9|10397.1|10403.8|10401|10399.9|10397.1|21
1655898350000|2022-06-22 11:45:50|10399.5|10396.7|10397.9|10395.1|10399.5|10396.7|10396.9|10394.1|126
1655898360000|2022-06-22 11:46:00|10399|10396.2|10397.5|10394.7|10401.4|10398.6|10397.5|10394.7|18
1655898370000|2022-06-22 11:46:10|10397.9|10395.1|10396.1|10392.1|10397.9|10395.1|10394.5|10391.7|38
1655898380000|2022-06-22 11:46:20|10395.1|10392.3|10388.4|10385.6|10396|10393.2|10385.1|10382.3|364
1655898390000|2022-06-22 11:46:30|10388.9|10386.1|10387|10384.2|10390.3|10387.5|10386.4|10383.6|55
1655898400000|2022-06-22 11:46:40|10386.1|10383.3|10387.4|10384.6|10387.4|10384.6|10384.9|10382.1|34
1655898410000|2022-06-22 11:46:50|10387|10384.2|10389.9|10387.1|10389.9|10387.1|10385.8|10383|85
1655898420000|2022-06-22 11:47:00|10389.4|10386.6|10386.9|10384.1|10389.9|10387.1|10386.9|10384.1|18
1655898430000|2022-06-22 11:47:10|10387.1|10383.1|10391|10388.2|10392.4|10389.6|10384.8|10382|72
1655898440000|2022-06-22 11:47:20|10390.9|10388.1|10391.4|10388.6|10393|10389.6|10387.9|10385.1|35
1655898450000|2022-06-22 11:47:30|10390.5|10387.7|10391.9|10389.1|10392.4|10389.6|10388.9|10386.1|17
1655898460000|2022-06-22 11:47:40|10390.2|10387.4|10387.8|10385|10390.9|10388.1|10386.9|10384.1|14
1655898470000|2022-06-22 11:47:50|10387.4|10384.6|10388.9|10386.1|10388.9|10386.1|10384.4|10381.6|52
1655898480000|2022-06-22 11:48:00|10388.1|10384.1|10387.9|10385.1|10388.4|10385.6|10386.9|10384.1|6
1655898490000|2022-06-22 11:48:10|10387.4|10384.6|10387.9|10385.1|10387.9|10385.1|10386.4|10383.6|9
1655898500000|2022-06-22 11:48:20|10388.3|10385.5|10389.9|10387.1|10389.9|10387.1|10387.9|10385.1|5
1655898510000|2022-06-22 11:48:30|10388.9|10386.1|10394.6|10391.8|10395.2|10392.4|10388.9|10385.9|143
1655898520000|2022-06-22 11:48:40|10395.7|10392.9|10394.7|10391.9|10397.7|10394.9|10394.7|10391.9|45
1655898530000|2022-06-22 11:48:50|10393.7|10390.9|10394.7|10391.9|10396.7|10393.9|10393.7|10390.9|20
1655898540000|2022-06-22 11:49:00|10394.3|10391.5|10390.7|10387.9|10395.2|10392.4|10390.3|10387.5|28
1655898550000|2022-06-22 11:49:10|10390.3|10387.5|10384.7|10381.9|10390.3|10387.5|10384.7|10381.9|28
1655898560000|2022-06-22 11:49:20|10385.5|10382.7|10386.7|10383.9|10386.7|10383.9|10385.5|10382.7|12
1655898570000|2022-06-22 11:49:30|10386.3|10383.5|10386.2|10383.4|10387.1|10384.3|10385.8|10383|5
1655898580000|2022-06-22 11:49:40|10385.8|10383|10385.7|10382.9|10386.2|10383.4|10384.7|10381.9|16
1655898590000|2022-06-22 11:49:50|10385.2|10382.4|10392.5|10389.7|10394.5|10391.7|10385.2|10382.4|124
1655898600000|2022-06-22 11:50:00|10393.3|10390.5|10393.5|10390.7|10399|10396.2|10392.5|10389.6|192
1655898610000|2022-06-22 11:50:10|10394.8|10392|10395.5|10392.7|10396|10393.2|10392.5|10389.7|38
1655898620000|2022-06-22 11:50:20|10395.9|10393.1|10398.8|10396|10398.8|10396|10394.5|10391.7|92
1655898630000|2022-06-22 11:50:30|10398.4|10395.6|10398.3|10395.5|10398.8|10396|10396.8|10394|10
1655898640000|2022-06-22 11:50:40|10398.8|10396|10398.3|10395.5|10398.8|10396|10397.3|10394.5|20
1655898650000|2022-06-22 11:50:50|10399.3|10396.5|10399.3|10396.5|10402.3|10399.5|10398.8|10396|22
1655898660000|2022-06-22 11:51:00|10398.4|10395.6|10399.3|10396.5|10400.3|10397.5|10397.8|10395|33
1655898670000|2022-06-22 11:51:10|10399.8|10397|10401.3|10398.5|10401.3|10398.5|10399.8|10397|15
1655898680000|2022-06-22 11:51:20|10401.8|10399|10400.8|10398|10402.8|10400|10399.3|10396.5|56
1655898690000|2022-06-22 11:51:30|10400.4|10397.6|10399.3|10396.5|10400.8|10398|10399|10396.2|30
1655898700000|2022-06-22 11:51:40|10398.8|10396|10398.8|10396|10399.3|10396.5|10397.8|10395|13
1655898710000|2022-06-22 11:51:50|10400.2|10397.4|10400.3|10397.5|10401.3|10398.5|10400.2|10397.4|32
1655898720000|2022-06-22 11:52:00|10398.8|10396|10398.3|10395.5|10400.3|10397.5|10396.8|10394|18
1655898730000|2022-06-22 11:52:10|10397.8|10395|10398.3|10395.5|10398.3|10395.5|10396.3|10393.5|16
1655898740000|2022-06-22 11:52:20|10398.4|10395.6|10399.4|10396.6|10401.1|10398.3|10398.3|10395.5|21
1655898750000|2022-06-22 11:52:30|10398.8|10396|10399.8|10397|10400.8|10398|10398.8|10396|6
1655898760000|2022-06-22 11:52:40|10400|10397.2|10398.8|10396|10401.7|10398.9|10398.3|10395.5|20
1655898770000|2022-06-22 11:52:50|10398.4|10395.6|10396.3|10393.5|10398.8|10396|10396.3|10393.5|5
1655898780000|2022-06-22 11:53:00|10395.5|10391.5|10388.5|10385.7|10395.5|10391.5|10387.5|10384.7|75
1655898790000|2022-06-22 11:53:10|10388.6|10385.8|10389.5|10386.7|10390|10387.2|10388|10385.2|10
1655898800000|2022-06-22 11:53:20|10389.4|10386.6|10389.8|10387|10390.3|10387.5|10389.4|10386.6|24
1655898810000|2022-06-22 11:53:30|10390.2|10387.4|10391.4|10388.6|10391.4|10388.6|10388.8|10386|17
1655898820000|2022-06-22 11:53:40|10391.3|10388.5|10388.3|10385.5|10391.3|10388.5|10387.4|10384.6|46
1655898830000|2022-06-22 11:53:50|10387.9|10385.1|10385.8|10383|10387.9|10385.1|10384.8|10382|22
1655898840000|2022-06-22 11:54:00|10386.3|10383.5|10386.4|10383.6|10387.3|10384.5|10385.8|10382.5|24
1655898850000|2022-06-22 11:54:10|10386.9|10384.1|10387.4|10384.6|10387.4|10384.6|10386.4|10383.6|14
1655898860000|2022-06-22 11:54:20|10388.2|10385.4|10387.2|10384.4|10388.4|10385.6|10386.8|10384|6
1655898870000|2022-06-22 11:54:30|10387.3|10384.5|10388.8|10386|10388.8|10386|10386.8|10384|14
1655898880000|2022-06-22 11:54:40|10388|10385.2|10386.3|10383.5|10390.2|10387.4|10386.3|10383.5|87
1655898890000|2022-06-22 11:54:50|10385.8|10383|10386.7|10383.9|10386.7|10383.9|10385.8|10383|10
1655898900000|2022-06-22 11:55:00|10386.2|10383.4|10385.6|10382.8|10386.6|10383.8|10383.8|10381|53
1655898910000|2022-06-22 11:55:10|10385.7|10382.9|10387.3|10384.5|10387.8|10385|10385.7|10382.9|13
1655898920000|2022-06-22 11:55:20|10388.7|10385.9|10387.3|10384.5|10388.7|10385.9|10387.3|10384.5|11
1655898930000|2022-06-22 11:55:30|10387.8|10385|10386.8|10384|10387.8|10385|10385.8|10383|18
1655898940000|2022-06-22 11:55:40|10386.3|10383.5|10386.8|10384|10387.8|10385|10386.3|10383.5|15
1655898950000|2022-06-22 11:55:50|10386.3|10383.5|10385.9|10383.1|10387.1|10384.3|10385.8|10383|20
1655898960000|2022-06-22 11:56:00|10385.8|10383|10388.3|10385.5|10388.6|10385.8|10385.8|10383|17
1655898970000|2022-06-22 11:56:10|10388.7|10385.9|10388.2|10385.4|10389.3|10386.5|10387.8|10385|21
1655898980000|2022-06-22 11:56:20|10387.8|10385|10388.3|10385.5|10388.3|10385.5|10387.8|10385|1
1655898990000|2022-06-22 11:56:30|10387.9|10385.1|10388.2|10385.4|10388.3|10385.5|10387.8|10385|3
1655899000000|2022-06-22 11:56:40|10387.8|10385|10386.3|10383.5|10387.8|10385|10385.8|10383|15
1655899010000|2022-06-22 11:56:50|10386.8|10384|10387.3|10384.5|10387.8|10385|10386.3|10383.5|15
1655899020000|2022-06-22 11:57:00|10386.9|10384.1|10386.3|10383.5|10388.8|10386|10385.3|10382.4|43
1655899030000|2022-06-22 11:57:10|10386.7|10383.9|10387.3|10384.5|10387.5|10384.5|10385.8|10383|10
1655899040000|2022-06-22 11:57:20|10386.8|10384|10387.8|10385|10387.8|10385|10386.3|10383.5|13
1655899050000|2022-06-22 11:57:30|10388.6|10385.8|10389.3|10386.5|10389.8|10387|10386.9|10384.1|21
1655899060000|2022-06-22 11:57:40|10389.8|10387|10389.3|10386.5|10389.8|10387|10388.8|10386|4
1655899070000|2022-06-22 11:57:50|10387.4|10384.6|10388.3|10384.3|10390|10387.2|10386.3|10383.5|62
1655899080000|2022-06-22 11:58:00|10388.1|10385.3|10386.2|10383.4|10388.1|10385.3|10386.1|10383.3|20
1655899090000|2022-06-22 11:58:10|10386.1|10383.3|10387.1|10384.3|10387.1|10384.3|10385.7|10382.9|8
1655899100000|2022-06-22 11:58:20|10387.6|10384.8|10389.1|10386.3|10389.2|10386.4|10386.6|10383.8|23
1655899110000|2022-06-22 11:58:30|10388.3|10385.5|10386.1|10383.3|10388.3|10385.5|10385.1|10382.3|43
1655899120000|2022-06-22 11:58:40|10386|10383.2|10385.6|10382.8|10387.1|10384.3|10385.2|10382.4|13
1655899130000|2022-06-22 11:58:50|10385.2|10382.4|10360.5|10357.7|10385.6|10382.8|10359|10356.2|409
1655899140000|2022-06-22 11:59:00|10360.1|10357.3|10349.5|10346.7|10360.1|10357.3|10344|10341.2|237
1655899150000|2022-06-22 11:59:10|10348.5|10345.7|10352|10349.2|10352.8|10350|10348.5|10345.7|82
1655899160000|2022-06-22 11:59:20|10353|10350.2|10352.5|10349.7|10353|10350.2|10350|10347.2|46
1655899170000|2022-06-22 11:59:30|10352.6|10349.8|10352.5|10349.7|10354|10351.2|10351.6|10348.6|49
1655899180000|2022-06-22 11:59:40|10354.9|10352.1|10355|10352.2|10356|10353.2|10354.9|10352.1|60
1655899190000|2022-06-22 11:59:50|10354.6|10351.8|10352.6|10349.8|10355|10352.2|10351.5|10348.7|50
1655899200000|2022-06-22 12:00:00|10352.5|10349.7|10327.6|10324.8|10352.5|10349.7|10325.1|10322.3|526
1655899210000|2022-06-22 12:00:10|10328.5|10325.7|10336.6|10333.8|10337.6|10334.8|10328.1|10325.3|68
1655899220000|2022-06-22 12:00:20|10335.6|10332.8|10336.1|10333.3|10336.1|10333.3|10328.2|10325.4|85
1655899230000|2022-06-22 12:00:30|10337.1|10334.3|10338.6|10335.8|10338.6|10335.8|10335.6|10332.8|35
1655899240000|2022-06-22 12:00:40|10338.1|10335.3|10337.7|10333.7|10340.1|10337.3|10336.6|10333.7|53
1655899250000|2022-06-22 12:00:50|10336.6|10333.8|10332.6|10329.8|10339.1|10336.3|10332.6|10329.8|38
1655899260000|2022-06-22 12:01:00|10330.7|10327.9|10334.6|10331.8|10334.6|10331.8|10324.6|10321.8|122
1655899270000|2022-06-22 12:01:10|10336.3|10333.5|10339.6|10336.8|10342.1|10339.3|10333.6|10330.8|88
1655899280000|2022-06-22 12:01:20|10338.8|10336|10336.1|10333.3|10341.7|10337.8|10335.1|10332.3|26
1655899290000|2022-06-22 12:01:30|10337|10334.2|10335.7|10331.7|10339.1|10336.3|10330.6|10327.8|196
1655899300000|2022-06-22 12:01:40|10334.3|10331.5|10341.6|10338.8|10342.1|10339.3|10333.6|10330.8|40
1655899310000|2022-06-22 12:01:50|10343.1|10340.3|10350.5|10347.7|10350.9|10348.1|10343.1|10340.3|71
1655899320000|2022-06-22 12:02:00|10351.3|10348.5|10356.5|10353.7|10358|10355.2|10351.3|10348.5|59
1655899330000|2022-06-22 12:02:10|10355.6|10352.8|10359.6|10355.6|10362.5|10359.7|10355.6|10352.8|53
1655899340000|2022-06-22 12:02:20|10358.5|10355.7|10355.5|10352.7|10359.5|10356.7|10353.7|10350.9|40
1655899350000|2022-06-22 12:02:30|10356.3|10353.5|10360|10357.2|10360|10357.2|10354.5|10351.7|19
1655899360000|2022-06-22 12:02:40|10359.5|10356.7|10359.5|10356.7|10362.5|10359.7|10359|10356.2|14
1655899370000|2022-06-22 12:02:50|10359|10356.2|10363.5|10360.7|10364|10361.2|10359|10356.2|76
1655899380000|2022-06-22 12:03:00|10363|10360.2|10360.5|10357.7|10363.9|10361.1|10360.5|10357.7|48
1655899390000|2022-06-22 12:03:10|10359.6|10356.8|10358.5|10355.7|10364|10361.2|10358|10355.2|55
1655899400000|2022-06-22 12:03:20|10359.3|10356.5|10358.5|10355.7|10360|10357.2|10358.5|10355.7|9
1655899410000|2022-06-22 12:03:30|10359.3|10356.5|10360.5|10357.7|10363|10360.2|10359.3|10356.5|23
1655899420000|2022-06-22 12:03:40|10361.5|10358.7|10357.6|10353.6|10361.5|10358.7|10356|10353.2|14
1655899430000|2022-06-22 12:03:50|10357.4|10354.6|10356.5|10353.7|10359.6|10356.6|10356.4|10353.6|8
1655899440000|2022-06-22 12:04:00|10356.9|10354.1|10355|10352.2|10358.6|10355.5|10355|10352.2|17
1655899450000|2022-06-22 12:04:10|10354.5|10351.7|10353.5|10350.7|10354.9|10352.1|10350.5|10347.7|28
1655899460000|2022-06-22 12:04:20|10354.5|10351.7|10351|10348.2|10355|10352.2|10351|10348.2|21
1655899470000|2022-06-22 12:04:30|10351.4|10348.6|10352.4|10349.6|10355.5|10352.5|10350|10347.2|29
1655899480000|2022-06-22 12:04:40|10351.9|10349.1|10361.3|10358.5|10361.7|10358.9|10351.9|10349.1|86
1655899490000|2022-06-22 12:04:50|10361.8|10359|10361.3|10358.5|10363.8|10361|10359.8|10357|38
1655899500000|2022-06-22 12:05:00|10362.1|10359.3|10364.8|10362|10364.8|10362|10361.3|10358.5|34
1655899510000|2022-06-22 12:05:10|10364.4|10361.6|10361.3|10358.5|10369.3|10366.5|10360.4|10357.6|71
1655899520000|2022-06-22 12:05:20|10360.4|10357.6|10363.3|10360.5|10368.8|10366|10359.3|10356.3|169
1655899530000|2022-06-22 12:05:30|10363.7|10360.9|10363.8|10361|10366.4|10362.6|10362.9|10360.1|104
1655899540000|2022-06-22 12:05:40|10363.4|10360.6|10362.3|10359.5|10364.3|10361.5|10361.3|10358.5|35
1655899550000|2022-06-22 12:05:50|10361.4|10358.6|10362.3|10359.5|10362.3|10359.5|10359.3|10356.5|17
1655899560000|2022-06-22 12:06:00|10362.8|10360|10355.3|10352.5|10364.2|10361.4|10354|10351.2|68
1655899570000|2022-06-22 12:06:10|10354.8|10352|10352.4|10349.6|10356.3|10353.5|10351.9|10349.1|48
1655899580000|2022-06-22 12:06:20|10352.9|10350.1|10339.4|10336.6|10353.4|10350.6|10338.4|10335.6|67
1655899590000|2022-06-22 12:06:30|10338.4|10335.6|10344.4|10341.6|10348.5|10345.6|10338.4|10335.6|126
1655899600000|2022-06-22 12:06:40|10344.9|10342.1|10349.4|10346.6|10352.4|10349.6|10342.9|10340.1|66
1655899610000|2022-06-22 12:06:50|10348.2|10345.4|10344|10341.2|10349.4|10346.6|10344|10341.2|322
1655899620000|2022-06-22 12:07:00|10343.8|10341|10342.6|10339.8|10346.7|10343.9|10342.1|10339.3|61
1655899630000|2022-06-22 12:07:10|10343|10340.2|10340.6|10337.8|10346.1|10343.3|10339.6|10336.8|218
1655899640000|2022-06-22 12:07:20|10340.2|10337.4|10348.6|10345.8|10348.6|10345.8|10339.6|10336.8|43
1655899650000|2022-06-22 12:07:30|10350.1|10347.3|10350.1|10347.3|10350.6|10347.8|10345.2|10342.4|35
1655899660000|2022-06-22 12:07:40|10346.2|10343.4|10343.1|10340.3|10347.1|10344.3|10341.1|10338.3|175
1655899670000|2022-06-22 12:07:50|10342.3|10339.5|10348.6|10345.8|10348.6|10345.8|10342.1|10339.3|110
1655899680000|2022-06-22 12:08:00|10349.1|10346.3|10350.6|10347.8|10355.5|10352.7|10349.1|10346.3|64
1655899690000|2022-06-22 12:08:10|10349.1|10346.3|10353.1|10350.3|10353.6|10350.8|10348.6|10345.6|18
1655899700000|2022-06-22 12:08:20|10353.5|10350.7|10353.4|10350.6|10357.3|10354.5|10351.4|10348.6|41
1655899710000|2022-06-22 12:08:30|10354.4|10351.6|10352.4|10349.6|10355.6|10352.6|10351.4|10348.6|36
1655899720000|2022-06-22 12:08:40|10352.6|10348.6|10353.4|10350.6|10356.6|10353.6|10350|10347.2|33
1655899730000|2022-06-22 12:08:50|10352.4|10349.6|10352.4|10349.6|10353.4|10350.6|10350.4|10347.6|15
1655899740000|2022-06-22 12:09:00|10352|10349.2|10354.4|10351.6|10356.9|10354.1|10351.4|10348.6|31
1655899750000|2022-06-22 12:09:10|10354|10351.2|10358.4|10355.6|10358.4|10355.6|10353.9|10351.1|21
1655899760000|2022-06-22 12:09:20|10357.6|10353.6|10356.5|10353.7|10357.6|10354.1|10354.5|10351.7|16
1655899770000|2022-06-22 12:09:30|10357.3|10354.5|10356.4|10353.6|10359.4|10356.6|10356|10353.2|30
1655899780000|2022-06-22 12:09:40|10356.5|10353.7|10358.4|10355.6|10358.4|10355.6|10356.5|10353.7|16
1655899790000|2022-06-22 12:09:50|10358.9|10356.1|10358.9|10356.1|10362.5|10359.7|10358.4|10355.6|60
1655899800000|2022-06-22 12:10:00|10358.5|10355.7|10360.5|10357.7|10361.4|10358.6|10355.4|10352.5|184
1655899810000|2022-06-22 12:10:10|10360.4|10357.6|10358.6|10354.6|10361.8|10359|10358|10354.6|39
1655899820000|2022-06-22 12:10:20|10358.4|10355.6|10357.4|10354.6|10360.3|10357.5|10356.9|10354.1|18
1655899830000|2022-06-22 12:10:30|10356.9|10354.1|10357.5|10354.7|10359.3|10356.5|10355.5|10352.7|29
1655899840000|2022-06-22 12:10:40|10357.6|10354.8|10360.6|10357.8|10363.5|10360.7|10356.5|10353.7|43
1655899850000|2022-06-22 12:10:50|10360.4|10357.6|10361.9|10359.1|10363.9|10361.1|10359.9|10357.1|12
1655899860000|2022-06-22 12:11:00|10362.9|10360.1|10373.4|10370.6|10373.9|10371.1|10362.9|10360.1|112
1655899870000|2022-06-22 12:11:10|10372.9|10370.1|10370.4|10367.6|10373.4|10370.6|10369.9|10367.1|81
1655899880000|2022-06-22 12:11:20|10369.4|10366.6|10368.4|10365.6|10370.9|10368.1|10368.4|10365.6|22
1655899890000|2022-06-22 12:11:30|10368|10365.2|10370.4|10367.6|10371.4|10368.6|10366|10363.2|29
1655899900000|2022-06-22 12:11:40|10370|10367.2|10371.4|10368.6|10371.9|10369.1|10369.9|10367.1|10
1655899910000|2022-06-22 12:11:50|10371|10368.2|10375.9|10373.1|10378.8|10376|10369.9|10367.1|144
1655899920000|2022-06-22 12:12:00|10376.3|10373.5|10383.7|10380.9|10385.8|10383|10375.9|10373.1|150
1655899930000|2022-06-22 12:12:10|10384.2|10381.4|10384.2|10381.4|10386.7|10383.9|10383.2|10380.4|142
1655899940000|2022-06-22 12:12:20|10383.8|10381|10384.7|10381.9|10386.7|10383.9|10383.7|10380.9|38
1655899950000|2022-06-22 12:12:30|10380.5|10377.7|10383.2|10380.4|10384.7|10381.9|10380.5|10377.7|57
1655899960000|2022-06-22 12:12:40|10383.7|10380.9|10381.8|10379|10383.7|10380.9|10381.7|10378.9|8
1655899970000|2022-06-22 12:12:50|10381.7|10378.9|10380.3|10377.5|10383.2|10380.4|10379.2|10376.4|27
1655899980000|2022-06-22 12:13:00|10380.7|10377.9|10375.2|10372.4|10380.7|10377.9|10375.2|10372.4|45
1655899990000|2022-06-22 12:13:10|10377.2|10374.4|10386.7|10383.9|10386.7|10383.9|10376.9|10374.1|76
1655900000000|2022-06-22 12:13:20|10386.2|10383.4|10379.7|10376.9|10386.7|10383.9|10379.7|10376.9|28
1655900010000|2022-06-22 12:13:30|10378.8|10376|10382.2|10379.4|10383.7|10380.4|10378.8|10376|37
1655900020000|2022-06-22 12:13:40|10381.4|10378.6|10383.7|10380.9|10383.7|10380.9|10378.2|10375.3|28
1655900030000|2022-06-22 12:13:50|10384.2|10381.4|10384.8|10380.8|10388.2|10385.4|10381.2|10378.4|104
1655900040000|2022-06-22 12:14:00|10384.2|10381.4|10384.2|10381.4|10388.2|10385.3|10383.2|10380.2|31
1655900050000|2022-06-22 12:14:10|10385.9|10383.1|10382.7|10379.9|10386.2|10383.4|10382.2|10379.4|32
1655900060000|2022-06-22 12:14:20|10382.3|10379.5|10376.3|10373.5|10382.3|10379.5|10375.9|10373.1|38
1655900070000|2022-06-22 12:14:30|10376.7|10373.9|10374.9|10372.1|10376.7|10373.9|10372.5|10369.7|28
1655900080000|2022-06-22 12:14:40|10375.3|10372.5|10378.3|10375.5|10379.2|10376.4|10374.4|10371.6|35
1655900090000|2022-06-22 12:14:50|10378.2|10375.4|10376.2|10373.4|10378.2|10375.4|10374.3|10371.5|8
1655900100000|2022-06-22 12:15:00|10376.3|10373.5|10384.3|10381.5|10388.2|10385.4|10375.3|10372.4|79
1655900110000|2022-06-22 12:15:10|10385.1|10382.3|10388.3|10385.5|10389.8|10387|10384.7|10381.9|70
1655900120000|2022-06-22 12:15:20|10389.1|10386.3|10391.2|10388.4|10396.8|10392.8|10389.1|10386.3|85
1655900130000|2022-06-22 12:15:30|10392.1|10389.3|10398.2|10395.4|10401.3|10397|10392.1|10389.3|163
1655900140000|2022-06-22 12:15:40|10397.3|10394.5|10398.7|10395.9|10401.7|10397.4|10395.2|10392.3|84
1655900150000|2022-06-22 12:15:50|10398.3|10395.5|10399.2|10396.4|10399.7|10396.9|10397.3|10394.4|34
1655900160000|2022-06-22 12:16:00|10398.2|10395.4|10393.4|10390.6|10398.2|10395.4|10389.4|10386.6|88
1655900170000|2022-06-22 12:16:10|10393.8|10391|10398.3|10395.5|10398.4|10395.6|10393.8|10391|38
1655900180000|2022-06-22 12:16:20|10397.9|10395.1|10398.5|10395.7|10401.4|10397.9|10397.9|10395.1|22
1655900190000|2022-06-22 12:16:30|10399.3|10396.5|10398.5|10395.7|10400.8|10398|10398.5|10395.7|14
1655900200000|2022-06-22 12:16:40|10398.1|10395.3|10400.4|10397.6|10400.4|10397.6|10396.9|10394.1|28
1655900210000|2022-06-22 12:16:50|10399.6|10396.8|10406.4|10403.6|10408.2|10405.4|10399.4|10396.6|77
1655900220000|2022-06-22 12:17:00|10407.2|10404.4|10405.9|10403.1|10408.4|10405.6|10405.9|10403.1|17
1655900230000|2022-06-22 12:17:10|10406.3|10403.5|10391.6|10388.8|10406.4|10403.6|10389.6|10386.8|107
1655900240000|2022-06-22 12:17:20|10390.7|10387.9|10389.6|10386.8|10391.7|10388.8|10386.1|10383.3|28
1655900250000|2022-06-22 12:17:30|10388.2|10385.4|10387.6|10384.8|10390.1|10387.3|10387.2|10384.4|30
1655900260000|2022-06-22 12:17:40|10388.6|10385.8|10382.6|10379.8|10388.6|10385.8|10382.5|10379.6|27
1655900270000|2022-06-22 12:17:50|10383.6|10379.6|10378.6|10375.8|10383.7|10380.8|10377.2|10373.8|23
1655900280000|2022-06-22 12:18:00|10378.1|10375.3|10380.6|10377.8|10383.6|10380.8|10376.6|10373.8|31
1655900290000|2022-06-22 12:18:10|10381.5|10378.7|10375.1|10372.3|10381.6|10378.8|10374.1|10371.3|41
1655900300000|2022-06-22 12:18:20|10375.9|10373.1|10376.1|10373.3|10376.1|10373.3|10374.6|10371.8|20
1655900310000|2022-06-22 12:18:30|10374.1|10371.3|10374.6|10371.8|10376.8|10372.9|10371.2|10368.4|49
1655900320000|2022-06-22 12:18:40|10375.8|10373|10369.7|10366.9|10376.6|10373.8|10369.7|10366.9|37
1655900330000|2022-06-22 12:18:50|10369.3|10366.5|10368.7|10365.9|10371.7|10368.9|10367.8|10365|49
1655900340000|2022-06-22 12:19:00|10369.2|10366.4|10369.8|10367|10376.7|10373.9|10368|10364.9|77
1655900350000|2022-06-22 12:19:10|10371.2|10368.4|10374.2|10371.4|10375.7|10372.9|10370.7|10367.9|17
1655900360000|2022-06-22 12:19:20|10373.7|10370.9|10369.1|10366.3|10373.7|10370.9|10366.7|10363.9|123
1655900370000|2022-06-22 12:19:30|10369.2|10366.4|10367.9|10363.9|10370.2|10367.4|10362.8|10360|70
1655900380000|2022-06-22 12:19:40|10367.7|10364.9|10359.7|10356.9|10367.9|10364.9|10359.2|10356.4|58
1655900390000|2022-06-22 12:19:50|10360.6|10357.8|10366.7|10363.9|10368.2|10365.4|10359.7|10356.9|39
1655900400000|2022-06-22 12:20:00|10367.7|10364.9|10370.6|10367.8|10370.7|10367.9|10366.7|10363.9|35
1655900410000|2022-06-22 12:20:10|10371.6|10368.8|10367.1|10364.3|10376.1|10373.3|10366.6|10363.8|331
1655900420000|2022-06-22 12:20:20|10368.2|10364.2|10372.4|10369.6|10373.5|10370.5|10367.6|10364.2|70
1655900430000|2022-06-22 12:20:30|10372.6|10369.8|10376.1|10373.3|10376.1|10373.3|10372.1|10369.3|32
1655900440000|2022-06-22 12:20:40|10375.7|10372.9|10372.6|10369.8|10375.7|10372.9|10372.6|10369.8|20
1655900450000|2022-06-22 12:20:50|10372.1|10369.3|10372.1|10369.3|10374.6|10371.8|10371.6|10368.8|22
1655900460000|2022-06-22 12:21:00|10371.7|10368.9|10362.6|10359.8|10371.7|10368.9|10361.7|10358.9|102
1655900470000|2022-06-22 12:21:10|10363|10360.2|10364.2|10361.4|10368.2|10365.4|10363|10360.2|110
1655900480000|2022-06-22 12:21:20|10364.7|10361.9|10362.2|10359.4|10364.7|10361.9|10361.2|10358.4|22
1655900490000|2022-06-22 12:21:30|10361.7|10358.9|10354.7|10351.9|10362.2|10359.4|10353.3|10350.5|64
1655900500000|2022-06-22 12:21:40|10354.3|10351.5|10355.2|10352.4|10356.6|10353.8|10351.2|10348.4|33
1655900510000|2022-06-22 12:21:50|10355.7|10352.9|10353.2|10350.4|10357.2|10354.4|10352.2|10349.4|56
1655900520000|2022-06-22 12:22:00|10353.7|10350.9|10349.2|10346.4|10355.2|10352.4|10348.2|10345.4|65
1655900530000|2022-06-22 12:22:10|10350.3|10346.3|10337.4|10334.6|10350.3|10347.4|10336.9|10334.1|199
1655900540000|2022-06-22 12:22:20|10336.9|10334.1|10343.4|10340.6|10347.6|10344.5|10336.9|10334.1|49
1655900550000|2022-06-22 12:22:30|10343.2|10340.4|10347.4|10344.6|10347.4|10344.6|10342.4|10339.5|64
1655900560000|2022-06-22 12:22:40|10347.3|10344.5|10351.4|10348.6|10352.9|10350.1|10346.9|10344.1|95
1655900570000|2022-06-22 12:22:50|10351.9|10349.1|10353.2|10350.4|10355.2|10352.4|10350.7|10347.9|73
1655900580000|2022-06-22 12:23:00|10351.7|10348.9|10352.7|10349.9|10355.7|10352.9|10350.2|10347.4|38
1655900590000|2022-06-22 12:23:10|10352.3|10349.5|10346.7|10343.9|10355.4|10352.4|10346.2|10343.4|264
1655900600000|2022-06-22 12:23:20|10347.2|10344.4|10342.4|10339.6|10347.4|10344.6|10340.4|10337.6|78
1655900610000|2022-06-22 12:23:30|10342.5|10339.7|10338.4|10335.6|10342.9|10340.1|10332.9|10328.9|226
1655900620000|2022-06-22 12:23:40|10339.4|10336.6|10340.4|10337.6|10341.4|10338.6|10337.4|10334.6|30
1655900630000|2022-06-22 12:23:50|10341.2|10338.4|10344.6|10340.6|10346.4|10343.6|10340.4|10337.6|17
1655900640000|2022-06-22 12:24:00|10344.8|10342|10344.4|10341.6|10348.4|10345.6|10341.4|10338.5|46
1655900650000|2022-06-22 12:24:10|10342.3|10339.5|10341.4|10338.6|10343.4|10340|10335.4|10332.6|169
1655900660000|2022-06-22 12:24:20|10341|10338.2|10336.9|10334.1|10342.4|10339.6|10334.4|10331.6|25
1655900670000|2022-06-22 12:24:30|10337.3|10334.5|10336.5|10333.7|10337.6|10334.6|10334.9|10332.1|39
1655900680000|2022-06-22 12:24:40|10335.6|10332.8|10335.9|10333.1|10336.6|10333.6|10333.9|10331.1|15
1655900690000|2022-06-22 12:24:50|10335.5|10332.7|10333.4|10330.6|10335.8|10333|10332.9|10330.1|41
1655900700000|2022-06-22 12:25:00|10332.5|10329.7|10332.4|10329.6|10334.4|10331.6|10331.7|10328.7|107
1655900710000|2022-06-22 12:25:10|10332|10329.2|10328.4|10325.6|10332|10329.2|10325.9|10323.1|168
1655900720000|2022-06-22 12:25:20|10327.6|10324.8|10333.4|10330.6|10339|10335.6|10326.9|10324.1|40
1655900730000|2022-06-22 12:25:30|10333.9|10331.1|10340.4|10337.6|10343.9|10341.1|10333.9|10331.1|37
1655900740000|2022-06-22 12:25:40|10339.9|10337.1|10335.5|10332.7|10340.4|10337.6|10334.9|10331.5|143
1655900750000|2022-06-22 12:25:50|10336.4|10333.6|10334.4|10331.6|10336.4|10333.6|10333.4|10330.6|19
1655900760000|2022-06-22 12:26:00|10334.9|10332.1|10332.4|10329.6|10336.5|10333.6|10332.4|10329.6|22
1655900770000|2022-06-22 12:26:10|10332.9|10330.1|10332.4|10329.6|10334.4|10331.6|10329.4|10326.6|43
1655900780000|2022-06-22 12:26:20|10332.8|10330|10327.6|10324.8|10333.4|10330.6|10326.5|10322.7|57
1655900790000|2022-06-22 12:26:30|10327.8|10323.8|10325.6|10322.8|10328.6|10325.8|10325.6|10322.6|30
1655900800000|2022-06-22 12:26:40|10324.7|10321.9|10331.4|10328.6|10332.6|10329.6|10324.6|10321.6|105
1655900810000|2022-06-22 12:26:50|10331.5|10328.7|10331.4|10328.6|10332.6|10329.6|10329.9|10327.1|26
1655900820000|2022-06-22 12:27:00|10330.6|10327.8|10328.6|10325.8|10331.3|10328.5|10326.1|10323.3|77
1655900830000|2022-06-22 12:27:10|10327.6|10324.8|10327.7|10323.7|10327.7|10324.8|10324.2|10321.4|37
1655900840000|2022-06-22 12:27:20|10325.8|10323|10326.6|10323.8|10328.6|10325.8|10323.7|10320.9|69
1655900850000|2022-06-22 12:27:30|10327|10324.2|10329.6|10326.8|10330.6|10327.8|10326.6|10323.8|21
1655900860000|2022-06-22 12:27:40|10330|10327.2|10330.6|10327.8|10332|10329.2|10330|10327.2|13
1655900870000|2022-06-22 12:27:50|10331|10328.2|10328.6|10325.8|10331.1|10328.3|10328.6|10325.8|18
1655900880000|2022-06-22 12:28:00|10329.1|10326.3|10327.6|10324.8|10329.5|10326.7|10323.1|10320.3|74
1655900890000|2022-06-22 12:28:10|10328.1|10325.3|10332.6|10329.8|10332.6|10329.8|10327.6|10324.8|21
1655900900000|2022-06-22 12:28:20|10332.5|10329.7|10332.4|10329.6|10334.7|10331.8|10331.1|10328.3|176
1655900910000|2022-06-22 12:28:30|10331.8|10329|10330.4|10327.6|10332.6|10329.6|10330.4|10327.4|11
1655900920000|2022-06-22 12:28:40|10330|10327.2|10329.4|10326.6|10331.9|10329.1|10327.5|10324.7|13
1655900930000|2022-06-22 12:28:50|10328.9|10326.1|10329.4|10326.6|10329.5|10326.6|10325.5|10322.7|24
1655900940000|2022-06-22 12:29:00|10329.9|10327.1|10330.4|10327.6|10331.9|10329.1|10326.4|10323.6|25
1655900950000|2022-06-22 12:29:10|10329.1|10326.3|10329.6|10326.8|10331.4|10328.6|10323.6|10319.7|62
1655900960000|2022-06-22 12:29:20|10327.6|10324.8|10324.5|10321.7|10329.6|10326.8|10324.1|10321.3|54
1655900970000|2022-06-22 12:29:30|10325.6|10321.6|10321.1|10318.3|10325.6|10322.3|10319.6|10316.8|89
1655900980000|2022-06-22 12:29:40|10320.6|10317.8|10320.6|10317.8|10321.5|10318.7|10319.1|10316.3|37
1655900990000|2022-06-22 12:29:50|10321.4|10318.6|10320.1|10317.3|10323.1|10320.3|10319.6|10316.8|31
1655901000000|2022-06-22 12:30:00|10320.6|10317.8|10324.4|10321.6|10327.3|10324.5|10317.6|10314.8|405
1655901010000|2022-06-22 12:30:10|10324.6|10320.6|10316|10313.2|10325.8|10323|10315.6|10312.8|150
1655901020000|2022-06-22 12:30:20|10316.1|10313.3|10316.1|10313.3|10318.6|10315.8|10315.6|10312.8|28
1655901030000|2022-06-22 12:30:30|10316.6|10313.8|10314|10311.2|10318.5|10315.7|10313.6|10310.8|59
1655901040000|2022-06-22 12:30:40|10314.1|10311.3|10315.5|10312.7|10315.5|10312.7|10314.1|10311.3|20
1655901050000|2022-06-22 12:30:50|10315.1|10312.3|10312|10309.2|10315.5|10312.7|10309|10306.2|75
1655901060000|2022-06-22 12:31:00|10311.6|10308.8|10309.5|10306.7|10313|10310.2|10307.6|10304.8|60
1655901070000|2022-06-22 12:31:10|10310|10307.2|10310|10307.2|10311.5|10308.7|10306.2|10303.4|88
1655901080000|2022-06-22 12:31:20|10311|10308.2|10314.5|10311.7|10315.5|10312.7|10310.5|10307.7|78
1655901090000|2022-06-22 12:31:30|10315|10312.2|10316.5|10313.7|10317|10314.2|10313.5|10310.7|78
1655901100000|2022-06-22 12:31:40|10316|10313.2|10312.5|10309.7|10316.5|10313.7|10311.5|10308.7|31
1655901110000|2022-06-22 12:31:50|10312.1|10309.3|10313.5|10310.7|10317|10314.2|10312|10309.2|43
1655901120000|2022-06-22 12:32:00|10313.7|10309.7|10309.2|10306.4|10313.7|10310.7|10309.2|10306.4|39
1655901130000|2022-06-22 12:32:10|10309.1|10306.3|10307|10304.2|10310.5|10307.7|10307|10304.2|41
1655901140000|2022-06-22 12:32:20|10308|10305.2|10307.5|10304.7|10313|10310.2|10307|10304.2|104
1655901150000|2022-06-22 12:32:30|10307|10304.2|10311.5|10308.7|10314|10311.2|10306.5|10303.7|67
1655901160000|2022-06-22 12:32:40|10312.4|10309.6|10313|10310.2|10313.5|10310.7|10311|10308.2|26
1655901170000|2022-06-22 12:32:50|10312.6|10309.8|10313.5|10310.7|10313.5|10310.7|10311.5|10308.7|20
1655901180000|2022-06-22 12:33:00|10314|10311.2|10311.5|10308.7|10314|10311.2|10309.5|10306.7|35
1655901190000|2022-06-22 12:33:10|10312.6|10308.6|10311.5|10308.7|10312.6|10309.8|10308.6|10305.8|35
1655901200000|2022-06-22 12:33:20|10312|10309.2|10312.5|10309.7|10313.5|10310.7|10311.5|10307.6|43
1655901210000|2022-06-22 12:33:30|10311.7|10308.9|10312.4|10309.6|10313|10310.2|10310.5|10307.6|14
1655901220000|2022-06-22 12:33:40|10312|10309.2|10310.5|10307.7|10312.9|10310.1|10309.1|10306.3|22
1655901230000|2022-06-22 12:33:50|10309.1|10306.3|10311|10308.2|10311|10308.2|10307.4|10304.6|29
1655901240000|2022-06-22 12:34:00|10311.1|10308.3|10306.5|10303.7|10311.5|10308.7|10306.1|10303.3|85
1655901250000|2022-06-22 12:34:10|10306.9|10304.1|10309|10306.2|10309.5|10306.7|10303.6|10300.8|262
1655901260000|2022-06-22 12:34:20|10309.9|10307.1|10312.5|10309.7|10313.1|10310.3|10309.5|10306.7|18
1655901270000|2022-06-22 12:34:30|10311.7|10308.9|10313|10310.2|10315.1|10312.3|10311.6|10308.8|42
1655901280000|2022-06-22 12:34:40|10313.1|10310.3|10313.5|10310.7|10314|10311.2|10311|10308.2|27
1655901290000|2022-06-22 12:34:50|10313.1|10310.3|10307.7|10304.9|10313.1|10310.3|10306.3|10303.5|168
1655901300000|2022-06-22 12:35:00|10307.3|10304.5|10311.2|10308.4|10311.6|10308.8|10302.4|10299.6|111
1655901310000|2022-06-22 12:35:10|10310.8|10308|10309.7|10306.9|10311.2|10308.4|10307.2|10304.4|27
1655901320000|2022-06-22 12:35:20|10310.1|10307.3|10310.7|10307.9|10312.1|10309.3|10309.7|10306.9|28
1655901330000|2022-06-22 12:35:30|10311.5|10308.7|10311.8|10307.8|10312.2|10309.4|10310.5|10307.7|12
1655901340000|2022-06-22 12:35:40|10312.6|10308.6|10311.7|10308.9|10312.6|10309.4|10309.7|10306.9|18
1655901350000|2022-06-22 12:35:50|10311.2|10308.4|10310.7|10307.9|10311.9|10308.9|10308.2|10305.4|60
1655901360000|2022-06-22 12:36:00|10311.1|10308.3|10306.7|10303.9|10311.1|10308.3|10306|10302.9|94
1655901370000|2022-06-22 12:36:10|10306.8|10304|10299|10296.2|10307.7|10304.9|10298|10295.2|91
1655901380000|2022-06-22 12:36:20|10298.5|10295.7|10305.9|10303.1|10305.9|10303.1|10298|10295.2|64
1655901390000|2022-06-22 12:36:30|10306.4|10303.6|10305.9|10303.1|10307.4|10304.6|10304.9|10302.1|26
1655901400000|2022-06-22 12:36:40|10305.4|10302.6|10308.9|10306.1|10308.9|10306.1|10304.9|10302.1|28
1655901410000|2022-06-22 12:36:50|10309|10305|10305.9|10303.1|10310|10306.1|10304.9|10302.1|36
1655901420000|2022-06-22 12:37:00|10305.5|10302.7|10304.5|10301.7|10307.9|10305.1|10303.5|10300.7|31
1655901430000|2022-06-22 12:37:10|10304.4|10301.6|10300.5|10297.7|10304.4|10301.6|10297|10294.2|118
1655901440000|2022-06-22 12:37:20|10300.9|10298.1|10300.5|10297.7|10301|10298.2|10298.5|10295.7|43
1655901450000|2022-06-22 12:37:30|10301.5|10298.7|10302|10299.2|10303.1|10300.1|10300.9|10298.1|18
1655901460000|2022-06-22 12:37:40|10301.9|10299.1|10303.4|10300.6|10303.6|10300.8|10300.9|10298.1|40
1655901470000|2022-06-22 12:37:50|10304.2|10301.4|10303.8|10301|10304.2|10301.4|10302.9|10300.1|23
1655901480000|2022-06-22 12:38:00|10303.4|10300.6|10300.4|10297.6|10303.8|10301|10298|10295.2|88
1655901490000|2022-06-22 12:38:10|10300|10297.2|10298.9|10296.1|10301.8|10299|10298.9|10295.1|61
1655901500000|2022-06-22 12:38:20|10300|10296|10298.4|10295.6|10300.1|10297.1|10297|10294.2|64
1655901510000|2022-06-22 12:38:30|10298|10295.2|10301.9|10299.1|10301.9|10299.1|10297|10294.1|51
1655901520000|2022-06-22 12:38:40|10301.4|10298.6|10300.9|10298.1|10303.4|10300.6|10299.9|10297.1|78
1655901530000|2022-06-22 12:38:50|10300.4|10297.6|10301.9|10299.1|10301.9|10299.1|10299.9|10297.1|11
1655901540000|2022-06-22 12:39:00|10301.4|10298.6|10301.9|10299.1|10303|10300.1|10298.8|10296|83
1655901550000|2022-06-22 12:39:10|10301.4|10298.6|10298.9|10296.1|10301.4|10298.6|10298.9|10296.1|14
1655901560000|2022-06-22 12:39:20|10299.9|10297.1|10294.5|10291.7|10300.4|10297.6|10293.7|10290.9|94
1655901570000|2022-06-22 12:39:30|10294.9|10292.1|10295|10292.2|10296.5|10293.7|10294.9|10292|20
1655901580000|2022-06-22 12:39:40|10295.4|10292.6|10297.5|10294.7|10299.5|10296.7|10294.6|10291.8|44
1655901590000|2022-06-22 12:39:50|10297.9|10295.1|10298|10295.2|10299.5|10296.7|10297.5|10294.7|23
1655901600000|2022-06-22 12:40:00|10298.4|10295.6|10299|10296.2|10299.4|10296.6|10298|10295.2|10
1655901610000|2022-06-22 12:40:10|10299.4|10296.6|10298.5|10295.7|10299.4|10296.6|10298|10295.2|22
1655901620000|2022-06-22 12:40:20|10299|10296.2|10298.5|10295.7|10299.5|10296.7|10297.5|10294.7|33
1655901630000|2022-06-22 12:40:30|10299.4|10296.6|10297|10294.2|10299.4|10296.6|10296.9|10294.1|13
1655901640000|2022-06-22 12:40:40|10297.5|10294.7|10295.5|10292.7|10297.5|10294.7|10295.3|10292.5|50
1655901650000|2022-06-22 12:40:50|10295.9|10293.1|10296|10293.2|10296.1|10293.3|10295.1|10292.3|26
1655901660000|2022-06-22 12:41:00|10295.6|10292.8|10295.1|10292.3|10295.6|10292.8|10294.6|10291.8|25
1655901670000|2022-06-22 12:41:10|10295.9|10293.1|10293.5|10290.7|10296.5|10293.7|10289.2|10286.4|233
1655901680000|2022-06-22 12:41:20|10294.3|10291.5|10285.4|10282.6|10294.9|10292.1|10283.9|10281.1|299
1655901690000|2022-06-22 12:41:30|10285.8|10283|10274.6|10271.8|10285.9|10283.1|10273.7|10270.9|516
1655901700000|2022-06-22 12:41:40|10274.7|10271.9|10270|10267.2|10275.1|10272.3|10269.4|10266.6|318
1655901710000|2022-06-22 12:41:50|10269.7|10266.9|10261.8|10259|10270.2|10267.4|10261.4|10258.6|358
1655901720000|2022-06-22 12:42:00|10262.9|10258.9|10269.4|10266.6|10269.4|10266.6|10255.7|10252.9|585
1655901730000|2022-06-22 12:42:10|10268.6|10265.8|10266.3|10263.5|10272.2|10269.4|10264.7|10261.9|287
1655901740000|2022-06-22 12:42:20|10266.7|10263.9|10266.8|10264|10267.8|10265|10262.4|10259.6|96
1655901750000|2022-06-22 12:42:30|10265.6|10262.8|10272.7|10269.9|10273.7|10270.6|10265.6|10262.8|130
1655901760000|2022-06-22 12:42:40|10273.1|10270.3|10274.7|10271.9|10275.6|10272.8|10272.7|10269.9|92
1655901770000|2022-06-22 12:42:50|10275.6|10272.8|10284.1|10281.3|10284.5|10281.7|10274.7|10271.9|100
1655901780000|2022-06-22 12:43:00|10284|10281.2|10283.5|10280.7|10285.5|10282.7|10280.5|10277.7|76
1655901790000|2022-06-22 12:43:10|10283.1|10280.3|10297.9|10295.1|10298.8|10296|10282|10279.2|253
1655901800000|2022-06-22 12:43:20|10298.3|10295.5|10300.2|10297.4|10303.2|10300.4|10295|10292.2|217
1655901810000|2022-06-22 12:43:30|10299.8|10297|10301.6|10298.8|10301.7|10298.9|10297.9|10295.1|38
1655901820000|2022-06-22 12:43:40|10301.7|10298.9|10305.7|10302.9|10306.7|10303.9|10301.7|10298.9|127
1655901830000|2022-06-22 12:43:50|10306.5|10303.7|10308.1|10305.3|10308.5|10305.7|10305.2|10302.4|149
1655901840000|2022-06-22 12:44:00|10308.2|10304.2|10301.7|10298.9|10308.2|10305.3|10301.7|10298.9|44
1655901850000|2022-06-22 12:44:10|10301.3|10298.5|10302.2|10299.4|10303.7|10300.9|10300.7|10297.9|53
1655901860000|2022-06-22 12:44:20|10301.7|10298.9|10304.2|10301.4|10305.7|10302.9|10301.2|10298.4|19
1655901870000|2022-06-22 12:44:30|10304.6|10301.8|10306.7|10303.9|10307.4|10304.6|10304.2|10301.4|71
1655901880000|2022-06-22 12:44:40|10306.3|10303.5|10307.1|10304.3|10308.5|10305.7|10305.2|10302.3|39
1655901890000|2022-06-22 12:44:50|10307.6|10304.8|10305.1|10302.3|10307.6|10304.8|10304.7|10301.4|37
1655901900000|2022-06-22 12:45:00|10305.6|10302.8|10307.2|10304.4|10308.2|10305.4|10304.8|10302|40
1655901910000|2022-06-22 12:45:10|10308|10305.2|10308.1|10305.3|10309.9|10307.1|10304.9|10300.5|150
1655901920000|2022-06-22 12:45:20|10308|10305.2|10310|10307.2|10316|10313.2|10308|10305.2|146
1655901930000|2022-06-22 12:45:30|10311.1|10308.3|10310.5|10307.7|10311.1|10308.3|10308|10305.2|39
1655901940000|2022-06-22 12:45:40|10311|10308.2|10316|10313.2|10319|10316.2|10307.7|10304.9|268
1655901950000|2022-06-22 12:45:50|10315.6|10312.8|10317.9|10315.1|10320.9|10315.9|10313.5|10310.7|155
1655901960000|2022-06-22 12:46:00|10316.8|10314|10316.8|10314|10318.3|10315.5|10314.4|10311.6|69
1655901970000|2022-06-22 12:46:10|10316.9|10314.1|10310|10307.2|10317.3|10314.5|10310|10307.2|78
1655901980000|2022-06-22 12:46:20|10310.4|10307.6|10313|10310.2|10313.8|10311|10307.4|10304.6|83
1655901990000|2022-06-22 12:46:30|10312.6|10309.8|10310|10307.2|10314.5|10311.7|10309.6|10306.8|21
1655902000000|2022-06-22 12:46:40|10310.4|10307.6|10310|10307.2|10312|10309.2|10310|10307.2|14
1655902010000|2022-06-22 12:46:50|10309.6|10306.8|10307|10304.2|10309.6|10306.8|10306.2|10303.4|33
1655902020000|2022-06-22 12:47:00|10306.9|10304.1|10307.9|10305.1|10310.2|10307.4|10304.5|10301.7|45
1655902030000|2022-06-22 12:47:10|10308.3|10305.5|10306|10303.2|10308.3|10305.5|10305.5|10302.7|60
1655902040000|2022-06-22 12:47:20|10306.5|10303.7|10305|10302.2|10307.4|10304.6|10304.5|10301.7|137
1655902050000|2022-06-22 12:47:30|10305.8|10303|10311|10308.2|10312|10308.7|10305|10302.2|46
1655902060000|2022-06-22 12:47:40|10310.2|10307.4|10302|10299.2|10311|10308.2|10298.1|10295.3|122
1655902070000|2022-06-22 12:47:50|10302.5|10299.7|10288.2|10285.4|10302.5|10299.7|10287.9|10284.5|153
1655902080000|2022-06-22 12:48:00|10289|10286.2|10294.2|10291.4|10294.2|10291.4|10287.2|10284.4|41
1655902090000|2022-06-22 12:48:10|10295|10292.2|10295.2|10292.4|10296.7|10293.9|10293.7|10290.9|32
1655902100000|2022-06-22 12:48:20|10294.8|10292|10290.2|10287.4|10295.2|10292.4|10289.7|10286.9|29
1655902110000|2022-06-22 12:48:30|10289.8|10287|10280.1|10277.3|10290.1|10287.3|10278.7|10275.9|51
1655902120000|2022-06-22 12:48:40|10280.2|10277.4|10274.8|10272|10281.7|10278.9|10270.6|10266.6|145
1655902130000|2022-06-22 12:48:50|10275.2|10272.4|10278.1|10275.3|10279.6|10276.8|10275.2|10272.4|90
1655902140000|2022-06-22 12:49:00|10278.2|10275.4|10268.5|10265.7|10278.2|10275.4|10264.5|10261.7|410
1655902150000|2022-06-22 12:49:10|10268.1|10265.3|10265.4|10262.6|10269|10266.2|10263.6|10260.6|341
1655902160000|2022-06-22 12:49:20|10265.9|10263.1|10272.8|10270|10272.8|10270|10265.9|10263.1|46
1655902170000|2022-06-22 12:49:30|10272.4|10269.6|10270.3|10267.5|10273.3|10270.5|10268.3|10265.5|58
1655902180000|2022-06-22 12:49:40|10269.4|10266.6|10263.9|10261.1|10269.4|10266.6|10262.9|10260.1|103
1655902190000|2022-06-22 12:49:50|10263.8|10261|10265.3|10262.5|10267.5|10264.5|10263.3|10260.5|95
1655902200000|2022-06-22 12:50:00|10264.5|10261.7|10248.7|10245.9|10265.3|10262.5|10232.8|10230|762
1655902210000|2022-06-22 12:50:10|10248.2|10245.4|10228.9|10226.1|10248.6|10245.8|10228.7|10225.9|416
1655902220000|2022-06-22 12:50:20|10229.4|10226.6|10230.9|10228.1|10242.4|10239.6|10224.4|10221.6|447
1655902230000|2022-06-22 12:50:30|10230.8|10228|10217|10214.2|10231.9|10229.1|10213.1|10210.3|579
1655902240000|2022-06-22 12:50:40|10218|10215.2|10212.4|10209.6|10218.9|10216.1|10210.5|10207.7|399
1655902250000|2022-06-22 12:50:50|10213.6|10210.8|10220.2|10217.4|10220.7|10217.9|10205.3|10202.5|419
1655902260000|2022-06-22 12:51:00|10220.6|10217.8|10227.5|10224.7|10227.7|10224.9|10218.2|10215.4|211
1655902270000|2022-06-22 12:51:10|10227.1|10224.3|10228.4|10225.6|10230.1|10227.3|10222.1|10219.2|175
1655902280000|2022-06-22 12:51:20|10229.9|10225.9|10224.9|10222.1|10232.9|10230.1|10224|10221|242
1655902290000|2022-06-22 12:51:30|10225.9|10223.1|10227.3|10224.5|10228.9|10226.1|10222.4|10219.6|59
1655902300000|2022-06-22 12:51:40|10228.2|10225.4|10225.4|10222.6|10230.9|10228.1|10224|10221.2|168
1655902310000|2022-06-22 12:51:50|10226|10223.2|10232.4|10229.6|10232.4|10229.6|10222.8|10220|119
1655902320000|2022-06-22 12:52:00|10232.5|10229.7|10230|10227.2|10235.4|10232.6|10228.5|10225.7|72
1655902330000|2022-06-22 12:52:10|10229|10226.2|10227|10224.2|10230|10227.2|10225.2|10222.4|85
1655902340000|2022-06-22 12:52:20|10229|10225|10232|10229.2|10234.8|10232|10228|10225|62
1655902350000|2022-06-22 12:52:30|10232.4|10229.6|10232|10229.2|10233.3|10230.5|10228.1|10225.3|60
1655902360000|2022-06-22 12:52:40|10232.8|10230|10233.5|10230.7|10234.7|10231.9|10232|10229.2|55
1655902370000|2022-06-22 12:52:50|10233.1|10230.3|10236.7|10233.9|10237.7|10234.9|10231.1|10228.3|99
1655902380000|2022-06-22 12:53:00|10237.5|10234.7|10240.2|10237.4|10244.6|10241.8|10235.7|10232.9|220
1655902390000|2022-06-22 12:53:10|10240.6|10237.8|10246.1|10243.3|10246.1|10243.3|10239.7|10236.9|63
1655902400000|2022-06-22 12:53:20|10247|10244.2|10242.8|10240|10247.2|10244.4|10242.7|10239.7|63
1655902410000|2022-06-22 12:53:30|10242.7|10239.9|10246.8|10244|10248.2|10245.4|10242.7|10239.9|53
1655902420000|2022-06-22 12:53:40|10247.7|10244.9|10247.2|10244.4|10249.2|10246.4|10246.7|10243.9|72
1655902430000|2022-06-22 12:53:50|10248|10245.2|10236.3|10233.5|10248.4|10245.6|10235.8|10233|108
1655902440000|2022-06-22 12:54:00|10236.2|10233.4|10242.7|10239.9|10243|10240.2|10236.2|10233.4|43
1655902450000|2022-06-22 12:54:10|10242.6|10239.8|10246.6|10243.8|10246.6|10243.8|10242.6|10239.8|59
1655902460000|2022-06-22 12:54:20|10247.1|10244.3|10246.6|10243.8|10249|10246.2|10245.5|10242.6|258
1655902470000|2022-06-22 12:54:30|10246.5|10243.7|10245.7|10242.9|10253.5|10250.7|10245.7|10242.9|202
1655902480000|2022-06-22 12:54:40|10246.1|10243.3|10248.6|10245.8|10249.7|10246.9|10246.1|10243.3|57
1655902490000|2022-06-22 12:54:50|10249|10246.2|10248.7|10245.9|10250.2|10247.4|10246.7|10243.9|38
1655902500000|2022-06-22 12:55:00|10248.3|10245.5|10233.7|10230.9|10248.7|10245.9|10233.7|10230.9|144
1655902510000|2022-06-22 12:55:10|10233.3|10230.5|10229.6|10226.8|10233.6|10230.8|10228.3|10225.5|95
1655902520000|2022-06-22 12:55:20|10230|10227.2|10231.2|10228.4|10232.2|10229.4|10229.2|10226.4|23
1655902530000|2022-06-22 12:55:30|10231.6|10228.8|10234.7|10231.9|10234.7|10231.9|10228.6|10225.8|94
1655902540000|2022-06-22 12:55:40|10235.6|10232.8|10238.6|10235.8|10241.7|10238.9|10235.6|10232.8|72
1655902550000|2022-06-22 12:55:50|10239.1|10236.3|10238.7|10235.9|10240.7|10237.9|10234.7|10231.9|24
1655902560000|2022-06-22 12:56:00|10237.2|10234.4|10239.2|10236.4|10241.2|10238.4|10233.7|10230.9|45
1655902570000|2022-06-22 12:56:10|10239.7|10236.9|10242.7|10239.9|10244.4|10241.6|10239.7|10236.9|40
1655902580000|2022-06-22 12:56:20|10242.5|10239.7|10239.8|10237|10242.5|10239.7|10231.6|10228.8|80
1655902590000|2022-06-22 12:56:30|10241.5|10238.7|10240.3|10237.5|10246.7|10243.9|10237.3|10234.5|84
1655902600000|2022-06-22 12:56:40|10239.9|10237.1|10243.9|10241.1|10245.8|10243|10239.8|10237|37
1655902610000|2022-06-22 12:56:50|10244.8|10242|10240.5|10237.7|10247.2|10244.4|10240.5|10237.7|65
1655902620000|2022-06-22 12:57:00|10240.3|10237.5|10232.1|10229.3|10244.3|10241.5|10232.1|10229.3|78
1655902630000|2022-06-22 12:57:10|10233.3|10230.5|10246.8|10244|10247.8|10245|10233.3|10230.5|221
1655902640000|2022-06-22 12:57:20|10247.3|10244.5|10243.8|10241|10247.8|10245|10240.7|10237.9|57
1655902650000|2022-06-22 12:57:30|10244.7|10241.9|10240.8|10238|10247.1|10244.3|10240.8|10237.8|26
1655902660000|2022-06-22 12:57:40|10241.7|10238.9|10237.8|10235|10243.3|10240.5|10237.8|10235|41
1655902670000|2022-06-22 12:57:50|10238.7|10235.9|10234.9|10232.1|10239.7|10236.9|10234.5|10231.7|33
1655902680000|2022-06-22 12:58:00|10235.7|10232.9|10228.6|10225.8|10237.2|10234.4|10228.6|10224.7|71
1655902690000|2022-06-22 12:58:10|10229.1|10226.3|10238.8|10236|10240.3|10237.5|10229.1|10226.3|50
1655902700000|2022-06-22 12:58:20|10239.7|10236.9|10243.8|10241|10245.3|10242.5|10239.3|10236.5|64
1655902710000|2022-06-22 12:58:30|10245.3|10242.5|10248.1|10245.3|10249.7|10246.9|10244.8|10242|114
1655902720000|2022-06-22 12:58:40|10247.2|10244.4|10242.9|10240.1|10249.7|10246.9|10242.4|10239.6|39
1655902730000|2022-06-22 12:58:50|10243.3|10240.5|10242.9|10240.1|10247.7|10244.9|10242.9|10240.1|42
1655902740000|2022-06-22 12:59:00|10243.7|10240.9|10239.2|10236.4|10243.8|10241|10238.3|10235.5|97
1655902750000|2022-06-22 12:59:10|10239.6|10236.8|10242.2|10239.4|10243.7|10240.9|10239.6|10236.8|29
1655902760000|2022-06-22 12:59:20|10242.6|10239.8|10239.2|10236.4|10243.1|10240.3|10237.3|10234.5|53
1655902770000|2022-06-22 12:59:30|10239.6|10236.8|10242.6|10239.8|10244.6|10241.8|10239.6|10236.8|42
1655902780000|2022-06-22 12:59:40|10243.1|10240.3|10238.7|10234.7|10244|10241.2|10236.3|10233.5|42
1655902790000|2022-06-22 12:59:50|10237.7|10234.9|10243.1|10240.3|10246.6|10243.8|10237.7|10234.8|66
1655902800000|2022-06-22 13:00:00|10244|10241.2|10238.6|10235.8|10245.6|10242.7|10233.6|10230.8|378
1655902810000|2022-06-22 13:00:10|10239.1|10236.3|10237.6|10234.8|10241|10238.2|10228.8|10225.9|201
1655902820000|2022-06-22 13:00:20|10236.7|10233.9|10231.7|10228.9|10239.1|10236.3|10230.4|10227.6|175
1655902830000|2022-06-22 13:00:30|10230.9|10228.1|10221.1|10218.3|10231.7|10228.9|10219.5|10216.7|283
1655902840000|2022-06-22 13:00:40|10221.5|10218.7|10223|10220.2|10230.6|10227.8|10219.7|10216.9|180
1655902850000|2022-06-22 13:00:50|10222.6|10219.8|10218.5|10215.7|10224|10221|10217.5|10214.7|202
1655902860000|2022-06-22 13:01:00|10217.7|10214.9|10214.2|10211.4|10221.5|10218.7|10205.7|10202.9|442
1655902870000|2022-06-22 13:01:10|10213.7|10210.9|10208.8|10206|10213.7|10210.9|10202.2|10198.1|671
1655902880000|2022-06-22 13:01:20|10208.3|10205.5|10197.2|10194.4|10210.4|10207.5|10191.8|10189|372
1655902890000|2022-06-22 13:01:30|10196.4|10193.6|10201.5|10198.7|10207.3|10204.5|10193|10190.2|462
1655902900000|2022-06-22 13:01:40|10201|10198.2|10188|10185.2|10202.8|10200|10187.3|10184.5|537
1655902910000|2022-06-22 13:01:50|10187.2|10184.4|10181.7|10178.9|10193.5|10190.7|10180.4|10177.6|493
1655902920000|2022-06-22 13:02:00|10181.8|10179|10185.6|10182.8|10191|10188.2|10180.2|10177.4|336
1655902930000|2022-06-22 13:02:10|10186.1|10183.3|10183.2|10180.4|10187|10184.2|10181.3|10178.5|248
1655902940000|2022-06-22 13:02:20|10182.8|10180|10186.6|10183.8|10186.6|10183.8|10179.7|10176.9|188
1655902950000|2022-06-22 13:02:30|10186.7|10183.9|10195.4|10192.6|10199.4|10196.6|10186.2|10183.4|269
1655902960000|2022-06-22 13:02:40|10196|10193.2|10209.4|10206.6|10222.3|10219.5|10196|10193.2|546
1655902970000|2022-06-22 13:02:50|10210.2|10207.4|10194.5|10191.7|10213.5|10210.7|10193.5|10190.7|141
1655902980000|2022-06-22 13:03:00|10195.3|10192.5|10201.7|10198.9|10205.6|10202.7|10192.5|10189.7|175
1655902990000|2022-06-22 13:03:10|10201.5|10198.7|10186.8|10184|10203.5|10200.7|10182.8|10180|153
1655903000000|2022-06-22 13:03:20|10187.7|10183.7|10185.9|10183.1|10187.7|10184.9|10176.9|10174.1|188
1655903010000|2022-06-22 13:03:30|10186.4|10183.6|10187.8|10185|10190.9|10188.1|10184|10181.2|60
1655903020000|2022-06-22 13:03:40|10188.3|10185.5|10195.8|10193|10198.3|10195.5|10187|10184.2|157
1655903030000|2022-06-22 13:03:50|10195.9|10193.1|10200.8|10198|10205.3|10202.5|10195.9|10193.1|111
1655903040000|2022-06-22 13:04:00|10200|10197.2|10188|10185.2|10205.3|10202.5|10187.9|10185.1|178
1655903050000|2022-06-22 13:04:10|10187.6|10184.8|10189.8|10187|10189.8|10187|10176.7|10173.9|177
1655903060000|2022-06-22 13:04:20|10187.8|10185|10183.8|10181|10190.8|10188|10181.5|10178.7|79
1655903070000|2022-06-22 13:04:30|10184.7|10181.9|10175|10172.2|10184.8|10182|10172.6|10169.8|205
1655903080000|2022-06-22 13:04:40|10172.5|10169.7|10194.7|10191.9|10197.4|10193.5|10171.4|10168.6|455
1655903090000|2022-06-22 13:04:50|10195.7|10192.9|10199|10196.2|10199.4|10196.6|10192.2|10189.4|150
1655903100000|2022-06-22 13:05:00|10197.8|10195|10185|10182.2|10199|10196.2|10185|10182.2|160
1655903110000|2022-06-22 13:05:10|10185.4|10182.6|10185.5|10182.7|10185.5|10182.7|10179.2|10176.4|137
1655903120000|2022-06-22 13:05:20|10184.7|10181.9|10175.7|10172.9|10186.5|10183.7|10173.7|10170.9|175
1655903130000|2022-06-22 13:05:30|10176.9|10174.1|10175.7|10172.9|10178|10175.2|10166.3|10163.5|282
1655903140000|2022-06-22 13:05:40|10176.2|10173.4|10182.8|10180|10188.3|10185.5|10174.2|10171.4|170
1655903150000|2022-06-22 13:05:50|10183.2|10180.4|10189.1|10186.3|10189.1|10186.3|10181.3|10178.5|163
1655903160000|2022-06-22 13:06:00|10189.5|10186.7|10189.5|10186.7|10192.5|10189.7|10186.2|10183.4|181
1655903170000|2022-06-22 13:06:10|10190|10187.2|10196.2|10193.4|10197.2|10194.4|10189.5|10186.7|108
1655903180000|2022-06-22 13:06:20|10195.3|10192.5|10205.2|10202.4|10213.2|10210.4|10195.2|10192.4|199
1655903190000|2022-06-22 13:06:30|10205.1|10202.3|10204.8|10202|10213.6|10210.8|10202.3|10197.7|278
1655903200000|2022-06-22 13:06:40|10205.2|10202.4|10208.1|10205.3|10208.6|10205.8|10202.3|10198.2|89
1655903210000|2022-06-22 13:06:50|10209.4|10206.6|10196.5|10193.7|10212.6|10209.8|10193.2|10190.4|279
1655903220000|2022-06-22 13:07:00|10195.8|10191.8|10185.8|10183|10195.8|10192.4|10183.5|10180.7|158
1655903230000|2022-06-22 13:07:10|10185.4|10182.6|10179.3|10176.5|10185.8|10183|10178.8|10176|175
1655903240000|2022-06-22 13:07:20|10179.4|10176.6|10179.8|10177|10180.4|10177.5|10174.3|10171.5|170
1655903250000|2022-06-22 13:07:30|10179.4|10176.6|10177.3|10174.5|10179.8|10177|10176.3|10173.5|53
1655903260000|2022-06-22 13:07:40|10177.4|10174.6|10164.5|10161.7|10184.3|10181.5|10158.1|10155.3|322
1655903270000|2022-06-22 13:07:50|10164.9|10162.1|10177.5|10174.7|10182.3|10179.5|10164|10161.2|149
1655903280000|2022-06-22 13:08:00|10176.7|10173.9|10179.8|10177|10184.2|10181.4|10173.5|10170.7|125
1655903290000|2022-06-22 13:08:10|10180.7|10177.9|10183.9|10181.1|10188.3|10185.5|10178.5|10175.7|113
1655903300000|2022-06-22 13:08:20|10185.3|10182.5|10179.5|10176.7|10187.8|10185|10178.4|10175.6|142
1655903310000|2022-06-22 13:08:30|10178.5|10175.7|10188.7|10185.9|10190.1|10187.3|10174.3|10171.5|70
1655903320000|2022-06-22 13:08:40|10188.4|10185.6|10189.9|10187.1|10190.3|10187.5|10181.6|10178.7|45
1655903330000|2022-06-22 13:08:50|10189.4|10186.6|10189.4|10186.6|10196.4|10193.5|10187.3|10184.4|158
1655903340000|2022-06-22 13:09:00|10189.3|10186.5|10175.5|10172.7|10190.3|10187.5|10174.1|10171.3|197
1655903350000|2022-06-22 13:09:10|10176|10173.2|10175.2|10172.4|10180.5|10177.4|10174.8|10172|74
1655903360000|2022-06-22 13:09:20|10176.2|10173.4|10178.9|10176.1|10179.3|10176.5|10173.2|10170.4|61
1655903370000|2022-06-22 13:09:30|10178.8|10176|10176.3|10173.5|10179.8|10177|10176.1|10173.3|33
1655903380000|2022-06-22 13:09:40|10176.5|10172.5|10183.3|10180.5|10184.7|10181.9|10173|10170.2|73
1655903390000|2022-06-22 13:09:50|10182.5|10179.7|10184.7|10181.9|10184.7|10181.9|10177.4|10174.4|58
1655903400000|2022-06-22 13:10:00|10184.8|10182|10163.6|10160.8|10184.8|10182|10163.6|10160.8|215
1655903410000|2022-06-22 13:10:10|10162.3|10159.5|10176.3|10173.5|10183.2|10180.4|10162.3|10159.5|219
1655903420000|2022-06-22 13:10:20|10173.2|10170.4|10171.5|10168.7|10174.9|10172.1|10171.1|10168.3|109
1655903430000|2022-06-22 13:10:30|10172.9|10170.1|10170.4|10167.6|10173.4|10170.6|10167.1|10164.3|79
1655903440000|2022-06-22 13:10:40|10171.5|10168.7|10177|10174.2|10177.5|10174.7|10167.5|10164.7|131
1655903450000|2022-06-22 13:10:50|10177.4|10174.6|10177.2|10174.4|10179.3|10176.5|10173.2|10170.3|82
1655903460000|2022-06-22 13:11:00|10177.1|10174.3|10171.9|10169.1|10179.5|10176.7|10170.6|10167.8|125
1655903470000|2022-06-22 13:11:10|10172.1|10169.3|10174|10171.2|10179.4|10176.6|10171.2|10168.2|145
1655903480000|2022-06-22 13:11:20|10174.4|10171.6|10170.4|10167.6|10175.4|10172.6|10169.5|10166.7|53
1655903490000|2022-06-22 13:11:30|10170.5|10167.7|10170.9|10168.1|10173.5|10170.7|10169.6|10166.8|91
1655903500000|2022-06-22 13:11:40|10171.4|10168.6|10170|10167.2|10171.4|10168.6|10167.1|10164.1|103
1655903510000|2022-06-22 13:11:50|10169.5|10166.7|10167|10164.2|10172.4|10169.6|10166.9|10164.1|113
1655903520000|2022-06-22 13:12:00|10165.4|10162.6|10164.4|10161.6|10166.9|10164.1|10157.5|10154.7|284
1655903530000|2022-06-22 13:12:10|10163.4|10160.6|10164.9|10162.1|10165.4|10162.6|10161.5|10158.7|284
1655903540000|2022-06-22 13:12:20|10164.4|10161.6|10138.3|10135.5|10164.4|10161.6|10138|10135.2|576
1655903550000|2022-06-22 13:12:30|10138.8|10136|10133.5|10130.7|10140.8|10138|10131.1|10128.3|492
1655903560000|2022-06-22 13:12:40|10133.1|10130.3|10129.3|10126.5|10133.5|10130.7|10122.5|10119.7|252
1655903570000|2022-06-22 13:12:50|10130.1|10127.3|10132.9|10130.1|10134.8|10132|10125.8|10123|297
1655903580000|2022-06-22 13:13:00|10132.8|10130|10135.2|10132.4|10142.1|10139.3|10128.9|10126.1|392
1655903590000|2022-06-22 13:13:10|10135.1|10132.3|10154.1|10151.3|10154.5|10151.7|10135.1|10132.3|269
1655903600000|2022-06-22 13:13:20|10153.7|10150.9|10155.2|10152.4|10161.1|10158.3|10148.2|10145.4|214
1655903610000|2022-06-22 13:13:30|10154.4|10151.6|10148.1|10145.3|10155.3|10152.4|10142.9|10140.1|146
1655903620000|2022-06-22 13:13:40|10148.5|10145.7|10161|10158.2|10161|10158.2|10144.8|10142|126
1655903630000|2022-06-22 13:13:50|10160.6|10157.8|10164.8|10162|10164.9|10162.1|10156.2|10153.2|101
1655903640000|2022-06-22 13:14:00|10165.9|10163.1|10163|10160.2|10166.8|10164|10156.1|10153.3|128
1655903650000|2022-06-22 13:14:10|10162.8|10160|10170.8|10168|10173.2|10170.4|10159.8|10155.9|161
1655903660000|2022-06-22 13:14:20|10171.2|10168.4|10166.3|10163.5|10171.2|10168.4|10164.8|10161.9|77
1655903670000|2022-06-22 13:14:30|10165.8|10163|10162.8|10160|10165.8|10163|10159.3|10156.5|100
1655903680000|2022-06-22 13:14:40|10163.3|10160.5|10172.7|10169.9|10173.6|10170.8|10163.3|10160.5|82
1655903690000|2022-06-22 13:14:50|10173.8|10169.8|10171.7|10168.9|10176.1|10173.3|10171.7|10168.8|93
1655903700000|2022-06-22 13:15:00|10169.6|10166.8|10181.3|10178.5|10182.6|10179.8|10169.6|10165.1|312
1655903710000|2022-06-22 13:15:10|10181.2|10178.4|10185.5|10182.7|10189.3|10186.5|10181.2|10178.4|204
1655903720000|2022-06-22 13:15:20|10184.7|10181.9|10180.1|10177.3|10185.6|10181.9|10178.5|10175.7|169
1655903730000|2022-06-22 13:15:30|10180.5|10177.7|10184.4|10181.6|10186.2|10183.4|10177.7|10174.9|168
1655903740000|2022-06-22 13:15:40|10184.5|10181.7|10193.5|10190.7|10196.3|10193.5|10183.3|10180.5|242
1655903750000|2022-06-22 13:15:50|10193.4|10190.6|10191.4|10188.6|10194|10191.2|10189.5|10186.7|93
1655903760000|2022-06-22 13:16:00|10192.3|10189.5|10192.2|10189.4|10193.5|10190.4|10188.4|10185.6|157
1655903770000|2022-06-22 13:16:10|10191|10188.2|10189.4|10186.6|10191.2|10188.4|10184.5|10181.7|150
1655903780000|2022-06-22 13:16:20|10188.5|10185.7|10185.4|10182.6|10190.3|10187.5|10183.9|10181|52
1655903790000|2022-06-22 13:16:30|10184.6|10181.8|10193.3|10190.5|10199.3|10196.5|10184.5|10181.7|155
1655903800000|2022-06-22 13:16:40|10194.2|10191.4|10193.2|10190.4|10195.2|10192.4|10187.7|10184.9|65
1655903810000|2022-06-22 13:16:50|10194.2|10190.2|10186.9|10184.1|10194.2|10190.8|10185.5|10182.7|83
1655903820000|2022-06-22 13:17:00|10186.8|10184|10181.4|10178.6|10193.1|10190.3|10180.5|10176.6|145
1655903830000|2022-06-22 13:17:10|10181|10178.2|10177.4|10174.6|10183.3|10180.5|10175.4|10172.6|210
1655903840000|2022-06-22 13:17:20|10176.9|10174.1|10174.6|10170.6|10180.3|10177.5|10172.4|10169.6|79
1655903850000|2022-06-22 13:17:30|10175.6|10171.6|10174.9|10172.1|10177.3|10174.5|10173.4|10170.5|63
1655903860000|2022-06-22 13:17:40|10174.5|10171.7|10185.2|10182.4|10185.2|10182.4|10173|10170.2|166
1655903870000|2022-06-22 13:17:50|10185.7|10182.9|10176.2|10173.4|10185.7|10182.9|10175.5|10172.5|88
1655903880000|2022-06-22 13:18:00|10175.8|10173|10177.2|10174.4|10180.2|10177.4|10175.3|10172.5|77
1655903890000|2022-06-22 13:18:10|10176.8|10174|10196.2|10193.4|10198.7|10195.9|10176.7|10173.9|103
1655903900000|2022-06-22 13:18:20|10197.3|10194.5|10199.2|10196.4|10202.2|10199.4|10194.4|10191.6|158
1655903910000|2022-06-22 13:18:30|10198.4|10195.6|10198.1|10195.3|10200.7|10197.9|10191.4|10188.3|148
1655903920000|2022-06-22 13:18:40|10199|10196.2|10196.7|10193.9|10200.2|10197.4|10193.8|10191|66
1655903930000|2022-06-22 13:18:50|10196.3|10193.5|10191.2|10188.4|10199.1|10196.3|10189.3|10186.5|75
1655903940000|2022-06-22 13:19:00|10191.6|10188.8|10181.2|10178.4|10193.1|10190.3|10180.8|10178|128
1655903950000|2022-06-22 13:19:10|10178.7|10175.9|10174.1|10171.3|10180.6|10177.8|10173.4|10170.3|84
1655903960000|2022-06-22 13:19:20|10173.5|10169.5|10174.9|10172.1|10177.9|10175.1|10172.7|10169.5|208
1655903970000|2022-06-22 13:19:30|10175.5|10172.7|10174|10171.2|10179.1|10176.1|10173.6|10170.8|55
1655903980000|2022-06-22 13:19:40|10174.4|10171.6|10172.9|10170.1|10175.1|10172.3|10171.5|10168.7|75
1655903990000|2022-06-22 13:19:50|10173.4|10170.6|10180|10177.2|10182.9|10180.1|10173|10170.2|62
1655904000000|2022-06-22 13:20:00|10180.4|10177.6|10187|10184.2|10191.9|10189|10180|10177.2|128
1655904010000|2022-06-22 13:20:10|10186.6|10183.8|10194.9|10192.1|10196.3|10193.5|10186.5|10183.7|63
1655904020000|2022-06-22 13:20:20|10195.9|10193.1|10197.9|10195.1|10199.3|10196.5|10192|10189.2|73
1655904030000|2022-06-22 13:20:30|10198.4|10195.6|10198|10195.2|10198.4|10195.6|10194|10191|72
1655904040000|2022-06-22 13:20:40|10199.3|10196.5|10203|10200.2|10205.9|10203.1|10199.3|10196.5|153
1655904050000|2022-06-22 13:20:50|10202.5|10199.7|10201|10198.2|10203.9|10201.1|10198.1|10195.3|90
1655904060000|2022-06-22 13:21:00|10200.5|10197.7|10197|10194.2|10200.5|10197.7|10195.5|10192.7|53
1655904070000|2022-06-22 13:21:10|10197.1|10194.3|10201.1|10198.3|10205.4|10202.6|10197.1|10194.3|81
1655904080000|2022-06-22 13:21:20|10201.5|10198.7|10204|10201.2|10204.9|10202.1|10199.8|10197|60
1655904090000|2022-06-22 13:21:30|10204.1|10201.3|10206|10203.2|10209|10206.2|10202.5|10199.7|120
1655904100000|2022-06-22 13:21:40|10206.2|10202.2|10203.2|10199.2|10206.3|10203.5|10201.4|10198.6|99
1655904110000|2022-06-22 13:21:50|10202.2|10199.4|10204.1|10201.3|10204.5|10201.7|10198.6|10195.8|233
1655904120000|2022-06-22 13:22:00|10205.5|10202.7|10206.9|10204.1|10208.3|10205.5|10202.4|10199.6|105
1655904130000|2022-06-22 13:22:10|10207.7|10204.9|10204.3|10201.5|10212.4|10209.6|10203.4|10200.6|198
1655904140000|2022-06-22 13:22:20|10203.9|10201.1|10201.2|10198.4|10204.9|10202.1|10200|10197.2|83
1655904150000|2022-06-22 13:22:30|10200.8|10198|10204.1|10201.3|10204.5|10201.7|10198.7|10195.9|279
1655904160000|2022-06-22 13:22:40|10204|10201.2|10210|10207.2|10213.1|10210.2|10203.5|10200.7|174
1655904170000|2022-06-22 13:22:50|10209.2|10206.4|10205.1|10202.3|10210.3|10207.5|10205|10202.2|65
1655904180000|2022-06-22 13:23:00|10204.2|10201.4|10201.7|10198.9|10204.2|10201.4|10196.7|10193.9|94
1655904190000|2022-06-22 13:23:10|10201.2|10198.4|10208.2|10205.4|10209.6|10206.8|10198.3|10195.5|120
1655904200000|2022-06-22 13:23:20|10209.2|10205.2|10203.3|10200.5|10209.3|10206.3|10203.2|10200.4|80
1655904210000|2022-06-22 13:23:30|10203.7|10200.9|10203.3|10200.5|10206.7|10203.9|10202.7|10199.9|86
1655904220000|2022-06-22 13:23:40|10203.7|10200.9|10205|10202.2|10208.1|10205.3|10203.3|10200.5|288
1655904230000|2022-06-22 13:23:50|10205.8|10203|10212.3|10209.5|10213.8|10211|10203.6|10200.8|146
1655904240000|2022-06-22 13:24:00|10212.8|10210|10209.8|10207|10212.8|10210|10207.9|10205.1|71
1655904250000|2022-06-22 13:24:10|10209.9|10207.1|10203.3|10200.5|10209.9|10207.1|10202.5|10199.7|136
1655904260000|2022-06-22 13:24:20|10203.4|10200.6|10203.8|10201|10205.8|10203|10200.9|10197.9|64
1655904270000|2022-06-22 13:24:30|10203.4|10200.6|10210.8|10208|10211.9|10209.1|10202.3|10199.5|106
1655904280000|2022-06-22 13:24:40|10211.9|10209.1|10214.8|10212|10215.3|10212.5|10211.8|10209|88
1655904290000|2022-06-22 13:24:50|10215.4|10212.6|10203.8|10201|10218.8|10216|10203.8|10201|138
1655904300000|2022-06-22 13:25:00|10203.9|10201.1|10199.5|10196.7|10206.3|10203.5|10199|10196.2|86
1655904310000|2022-06-22 13:25:10|10199.9|10197.1|10193.5|10190.7|10199.9|10197.1|10191|10187.5|148
1655904320000|2022-06-22 13:25:20|10192.7|10189.9|10186.5|10183.7|10192.7|10189.9|10183|10180.2|87
1655904330000|2022-06-22 13:25:30|10186.1|10183.3|10194.9|10192.1|10195.8|10192.6|10184.6|10181.8|113
1655904340000|2022-06-22 13:25:40|10195.3|10192.5|10199.8|10197|10202.8|10200|10194.9|10192.1|73
1655904350000|2022-06-22 13:25:50|10199.3|10196.5|10201.8|10199|10203.8|10201|10198.2|10195.4|81
1655904360000|2022-06-22 13:26:00|10200.9|10198.1|10204.8|10202|10207|10204|10199.8|10197|122
1655904370000|2022-06-22 13:26:10|10206.3|10203.5|10203.8|10201|10213.2|10210.4|10203.7|10200.9|268
1655904380000|2022-06-22 13:26:20|10202.4|10199.6|10194.8|10192|10203.3|10200.5|10194.3|10191.5|104
1655904390000|2022-06-22 13:26:30|10194|10191.2|10198|10195.2|10199|10196|10192.3|10189.5|47
1655904400000|2022-06-22 13:26:40|10197.9|10195.1|10192|10189.2|10199|10196|10191|10188.2|44
1655904410000|2022-06-22 13:26:50|10187.8|10185|10177.1|10174.3|10187.8|10185|10174.1|10171.3|171
1655904420000|2022-06-22 13:27:00|10177.5|10174.7|10177.1|10173.1|10180|10177.2|10175.8|10173|63
1655904430000|2022-06-22 13:27:10|10177|10174.2|10178|10175.2|10179|10176.2|10172.1|10169.3|123
1655904440000|2022-06-22 13:27:20|10180.5|10177.7|10182|10179.2|10184.2|10181.2|10179|10176.2|112
1655904450000|2022-06-22 13:27:30|10181.2|10178.4|10179|10176.2|10182.1|10179.2|10177|10174.2|62
1655904460000|2022-06-22 13:27:40|10180.3|10177.5|10177.1|10174.3|10181|10178.2|10174.1|10171.3|47
1655904470000|2022-06-22 13:27:50|10177|10174.2|10179.1|10176.3|10181.5|10178.7|10175.1|10172.3|39
1655904480000|2022-06-22 13:28:00|10178.6|10175.8|10178.6|10175.8|10183|10180.2|10177.8|10175|83
1655904490000|2022-06-22 13:28:10|10179.1|10176.3|10178.3|10175.5|10183.1|10180.2|10177|10174|167
1655904500000|2022-06-22 13:28:20|10178.8|10176|10180.6|10177.8|10180.9|10178|10174.8|10172|61
1655904510000|2022-06-22 13:28:30|10180.8|10178|10176.8|10174|10180.8|10178|10175.3|10172.5|43
1655904520000|2022-06-22 13:28:40|10177.2|10174.4|10177.3|10174.5|10186.3|10183.5|10176.8|10174|82
1655904530000|2022-06-22 13:28:50|10178.1|10175.3|10177.8|10175|10179.9|10177|10174.8|10172|52
1655904540000|2022-06-22 13:29:00|10177.4|10174.6|10194.7|10191.9|10198|10195.2|10177.4|10174.6|151
1655904550000|2022-06-22 13:29:10|10194.6|10191.8|10193.6|10190.8|10198.1|10195.3|10189.7|10186.9|115
1655904560000|2022-06-22 13:29:20|10194.5|10191.7|10195.6|10192.8|10197.7|10194.3|10192.2|10189.4|33
1655904570000|2022-06-22 13:29:30|10195.3|10192.5|10195.7|10192.9|10199|10196.2|10194.2|10190.8|59
1655904580000|2022-06-22 13:29:40|10195.6|10192.8|10199.6|10196.8|10206.2|10203.4|10194.7|10191.9|387
1655904590000|2022-06-22 13:29:50|10199.5|10196.7|10198.6|10195.8|10200.5|10197.7|10197.5|10194.7|34
1655904600000|2022-06-22 13:30:00|10199.1|10196.3|10172|10169.2|10199.5|10196.7|10170.1|10167.3|675
1655904610000|2022-06-22 13:30:10|10171.6|10168.8|10166.6|10163.8|10171.6|10168.8|10159.1|10156.3|506
1655904620000|2022-06-22 13:30:20|10166.1|10163.3|10166.8|10164|10166.8|10164|10160.4|10157.6|198
1655904630000|2022-06-22 13:30:30|10165.8|10163|10160.9|10158.1|10165.8|10163|10158.3|10155.5|128
1655904640000|2022-06-22 13:30:40|10160.4|10157.6|10160.8|10158|10161.3|10158.5|10149.3|10146.5|258
1655904650000|2022-06-22 13:30:50|10162.1|10159.3|10169.5|10166.7|10170.6|10167.8|10158.3|10155.5|206
1655904660000|2022-06-22 13:31:00|10169.6|10166.8|10164.1|10161.3|10172.6|10169.8|10163.3|10160.5|185
1655904670000|2022-06-22 13:31:10|10163.3|10160.5|10177.1|10174.3|10177.1|10174.3|10159.7|10156.9|269
1655904680000|2022-06-22 13:31:20|10178|10175.2|10197|10194.2|10197|10194.2|10176.1|10173.3|247
1655904690000|2022-06-22 13:31:30|10196.5|10193.7|10188|10185.2|10196.9|10194.1|10185.5|10182.7|137
1655904700000|2022-06-22 13:31:40|10187.5|10184.7|10196|10193.2|10196.4|10193.6|10186.5|10183.7|159
1655904710000|2022-06-22 13:31:50|10195.4|10192.6|10203.3|10200.5|10205.3|10202.5|10192.6|10189.8|203
1655904720000|2022-06-22 13:32:00|10203.7|10200.9|10215.3|10212.5|10216.3|10213.5|10200.3|10197.5|302
1655904730000|2022-06-22 13:32:10|10215.4|10212.6|10234.1|10231.3|10234.6|10231.8|10215.4|10212.6|355
1655904740000|2022-06-22 13:32:20|10233.6|10230.8|10224.6|10221.8|10236.6|10233.8|10222.2|10219.4|241
1655904750000|2022-06-22 13:32:30|10224.2|10221.4|10206.4|10203.6|10225.6|10222.8|10203.5|10200.7|295
1655904760000|2022-06-22 13:32:40|10208|10204|10208.4|10205.6|10210.3|10207.5|10196.4|10193.6|238
1655904770000|2022-06-22 13:32:50|10208.3|10205.5|10216.3|10213.5|10216.6|10213.8|10206.3|10203.5|182
1655904780000|2022-06-22 13:33:00|10215.7|10212.9|10213.4|10210.6|10215.8|10213|10206.1|10203.3|150
1655904790000|2022-06-22 13:33:10|10213.8|10211|10216.9|10214.1|10227.6|10224.8|10213.8|10211|210
1655904800000|2022-06-22 13:33:20|10216|10213.2|10223.5|10220.7|10225.4|10222.6|10211.8|10209|159
1655904810000|2022-06-22 13:33:30|10223.3|10220.5|10215.3|10212.5|10223.3|10220.5|10213.5|10210.7|92
1655904820000|2022-06-22 13:33:40|10215.7|10212.9|10232.2|10229.4|10237.5|10232.9|10215.2|10212.4|240
1655904830000|2022-06-22 13:33:50|10230.6|10227.8|10228.1|10225.3|10236.5|10233.7|10226.1|10223.3|121
1655904840000|2022-06-22 13:34:00|10226.9|10224.1|10226.2|10223.4|10229.2|10226.4|10220.4|10217.6|103
1655904850000|2022-06-22 13:34:10|10225.7|10222.9|10235.1|10232.3|10235.1|10232.3|10223.2|10220.4|125
1655904860000|2022-06-22 13:34:20|10235.5|10232.7|10228.1|10225.3|10236.6|10233.8|10226.1|10223.3|144
1655904870000|2022-06-22 13:34:30|10227.2|10224.4|10223.4|10220.6|10227.2|10224.4|10217.5|10214.7|119
1655904880000|2022-06-22 13:34:40|10225.3|10221.3|10216.6|10213.8|10225.4|10222.6|10214.6|10211.8|188
1655904890000|2022-06-22 13:34:50|10215.7|10212.9|10221.4|10218.6|10222.5|10219.6|10215.7|10212.7|130
1655904900000|2022-06-22 13:35:00|10221.9|10219.1|10216.4|10213.6|10223.5|10220.7|10213.6|10210.8|135
1655904910000|2022-06-22 13:35:10|10217.3|10214.5|10196.7|10193.9|10217.4|10214.6|10195.8|10192.8|441
1655904920000|2022-06-22 13:35:20|10196.3|10193.5|10199.7|10196.9|10200.6|10197.8|10192.6|10189.8|332
1655904930000|2022-06-22 13:35:30|10199.6|10196.8|10199.6|10196.8|10204.1|10201.3|10198.2|10195.4|120
1655904940000|2022-06-22 13:35:40|10199.7|10196.9|10198.1|10195.3|10201.7|10198.9|10195.7|10192.9|103
1655904950000|2022-06-22 13:35:50|10198.5|10195.7|10200.7|10197.9|10201.8|10199|10193.3|10190.5|162
1655904960000|2022-06-22 13:36:00|10200.6|10197.8|10200.1|10197.3|10202.1|10199.3|10196.7|10193.9|99
1655904970000|2022-06-22 13:36:10|10199.6|10196.8|10193.8|10191|10205.5|10202.7|10190.3|10187.5|292
1655904980000|2022-06-22 13:36:20|10194.6|10191.8|10214.1|10211.3|10214.9|10212.1|10194.6|10191.8|197
1655904990000|2022-06-22 13:36:30|10213.9|10211.1|10216.6|10213.8|10218.6|10215.8|10213.9|10211.1|132
1655905000000|2022-06-22 13:36:40|10215.8|10213|10210.8|10208|10217.6|10214.8|10210.8|10208|104
1655905010000|2022-06-22 13:36:50|10211.2|10208.4|10211.3|10208.5|10212.8|10210|10208|10205.2|69
1655905020000|2022-06-22 13:37:00|10210.9|10208.1|10212.8|10210|10214.8|10212|10206.5|10203.7|91
1655905030000|2022-06-22 13:37:10|10211.9|10209.1|10214.7|10211.9|10215.2|10212.4|10206|10203.2|82
1655905040000|2022-06-22 13:37:20|10214.3|10211.5|10201.3|10198.5|10214.3|10211.5|10197.8|10195|114
1655905050000|2022-06-22 13:37:30|10201.7|10198.9|10198.8|10196|10201.7|10198.9|10197.9|10195.1|48
1655905060000|2022-06-22 13:37:40|10199.2|10196.4|10197.7|10194.9|10199.2|10196.4|10186.9|10184.1|263
1655905070000|2022-06-22 13:37:50|10196.9|10194.1|10212.5|10209.7|10214|10211.2|10195.8|10193|149
1655905080000|2022-06-22 13:38:00|10211.7|10208.9|10212.2|10209.4|10218.1|10215.3|10202.8|10199.8|208
1655905090000|2022-06-22 13:38:10|10213.4|10210.6|10212.1|10209.3|10220.1|10217.3|10212.1|10209.3|84
1655905100000|2022-06-22 13:38:20|10211.2|10208.4|10198.4|10195.6|10211.6|10208.8|10197.9|10195.1|100
1655905110000|2022-06-22 13:38:30|10198.3|10195.5|10186|10183.2|10198.8|10196|10186|10183.2|206
1655905120000|2022-06-22 13:38:40|10186.5|10183.7|10191.5|10188.7|10193.9|10191.1|10186|10183.2|163
1655905130000|2022-06-22 13:38:50|10192.3|10189.5|10187.9|10185.1|10195|10192.2|10186|10183.2|66
1655905140000|2022-06-22 13:39:00|10188.9|10186.1|10191.9|10189.1|10200|10196|10188.5|10185.7|181
1655905150000|2022-06-22 13:39:10|10191.8|10189|10191.7|10188.9|10195.8|10191.5|10187.8|10185|83
1655905160000|2022-06-22 13:39:20|10191.9|10189.1|10188.4|10185.6|10191.9|10189.1|10186.8|10183.9|40
1655905170000|2022-06-22 13:39:30|10187.9|10185.1|10178|10175.2|10189|10186|10176.5|10173.7|268
1655905180000|2022-06-22 13:39:40|10177|10174.2|10169.1|10166.3|10178.1|10175.2|10164|10159.7|292
1655905190000|2022-06-22 13:39:50|10167.9|10165.1|10187.8|10185|10197|10194.2|10164.9|10162.1|191
1655905200000|2022-06-22 13:40:00|10188.8|10186|10180.7|10177.9|10188.8|10186|10179.8|10177|47
1655905210000|2022-06-22 13:40:10|10180.4|10177.6|10190.2|10187.4|10196.3|10193.5|10180.3|10177.5|125
1655905220000|2022-06-22 13:40:20|10190.6|10187.8|10196.4|10193.6|10197.1|10194.3|10186.6|10183.8|102
1655905230000|2022-06-22 13:40:30|10196.5|10193.7|10190.7|10187.9|10200.5|10197.7|10190.6|10187.8|81
1655905240000|2022-06-22 13:40:40|10191.1|10188.3|10189.6|10186.8|10195.1|10192.3|10188.1|10185.3|46
1655905250000|2022-06-22 13:40:50|10189.7|10186.9|10195.6|10192.8|10195.6|10192.8|10186.6|10183.8|101
1655905260000|2022-06-22 13:41:00|10194.8|10192|10194.3|10191.5|10197.6|10194.8|10188.7|10185.9|130
1655905270000|2022-06-22 13:41:10|10195.1|10192.3|10190.6|10187.8|10197.6|10194.8|10189.2|10186.4|57
1655905280000|2022-06-22 13:41:20|10190|10186|10206.3|10203.5|10207.8|10205|10188.7|10185.9|173
1655905290000|2022-06-22 13:41:30|10206.7|10203.9|10209.2|10206.4|10211.7|10208.9|10204.9|10202.1|81
1655905300000|2022-06-22 13:41:40|10208.7|10205.9|10217.2|10214.4|10218.3|10215.5|10208.4|10205.6|115
1655905310000|2022-06-22 13:41:50|10219.7|10216.9|10230.2|10227.4|10230.2|10227.4|10219.7|10216.9|193
1655905320000|2022-06-22 13:42:00|10229.7|10226.9|10238.2|10235.4|10239.6|10236.8|10227.2|10224.4|143
1655905330000|2022-06-22 13:42:10|10238.6|10235.8|10230.7|10227.9|10239.7|10236.9|10228.7|10225.9|115
1655905340000|2022-06-22 13:42:20|10230.2|10227.4|10231.7|10228.9|10232.2|10229.4|10223.1|10220.3|174
1655905350000|2022-06-22 13:42:30|10232.1|10229.3|10232.4|10228.4|10236.2|10233.4|10229.7|10226.9|76
1655905360000|2022-06-22 13:42:40|10231.3|10228.5|10233.3|10230.5|10238.1|10235.3|10231.3|10228.5|79
1655905370000|2022-06-22 13:42:50|10233.7|10230.9|10236.3|10233.5|10236.8|10234|10229.8|10227|83
1655905380000|2022-06-22 13:43:00|10236.2|10233.4|10231.3|10228.5|10236.7|10233.9|10230.2|10227.3|157
1655905390000|2022-06-22 13:43:10|10231.2|10228.4|10233.7|10230.9|10236.1|10233.3|10228.8|10226|103
1655905400000|2022-06-22 13:43:20|10234.1|10231.3|10249.1|10246.3|10250.1|10247.3|10230.7|10227.9|209
1655905410000|2022-06-22 13:43:30|10249.6|10246.8|10251.6|10248.8|10251.6|10248.8|10244.3|10241.5|206
1655905420000|2022-06-22 13:43:40|10252|10249.2|10251.1|10248.3|10253.5|10250.7|10244.1|10241.3|86
1655905430000|2022-06-22 13:43:50|10251.6|10248.8|10249.6|10246.8|10252.5|10249.7|10244.7|10241.9|161
1655905440000|2022-06-22 13:44:00|10250.4|10247.6|10250.1|10247.3|10252.1|10249.3|10246.6|10243.8|96
1655905450000|2022-06-22 13:44:10|10250.6|10247.8|10251.1|10248.3|10262.2|10258.8|10249.2|10246.4|276
1655905460000|2022-06-22 13:44:20|10250.2|10247.4|10253.6|10250.8|10254.6|10251.8|10245.2|10242.4|115
1655905470000|2022-06-22 13:44:30|10253.2|10250.4|10253.1|10250.3|10255.9|10253.1|10250.1|10247.3|80
1655905480000|2022-06-22 13:44:40|10254.1|10251.3|10253.1|10250.3|10255.9|10253.1|10251.1|10248.3|72
1655905490000|2022-06-22 13:44:50|10252.6|10249.8|10252.6|10249.8|10257.1|10254.3|10250.1|10247.3|107
1655905500000|2022-06-22 13:45:00|10253.1|10250.3|10254.5|10251.7|10259.6|10256.8|10250.1|10247.3|89
1655905510000|2022-06-22 13:45:10|10254.6|10251.8|10269|10266.2|10269.6|10266.8|10254.6|10251.8|269
1655905520000|2022-06-22 13:45:20|10271|10268.2|10268|10265.2|10272.5|10269.7|10266.5|10263.7|180
1655905530000|2022-06-22 13:45:30|10269|10266.2|10270|10267.2|10274.5|10271.7|10267.8|10265|126
1655905540000|2022-06-22 13:45:40|10269.6|10266.8|10266.5|10263.7|10270.5|10267.7|10265.5|10262.7|186
1655905550000|2022-06-22 13:45:50|10266.1|10263.3|10266|10263.2|10273|10270.2|10264.1|10261.3|150
1655905560000|2022-06-22 13:46:00|10264.8|10262|10270.1|10267.3|10272|10269.2|10261.7|10258.9|133
1655905570000|2022-06-22 13:46:10|10269.3|10266.5|10261|10258.2|10270.5|10267.7|10259.6|10256.8|166
1655905580000|2022-06-22 13:46:20|10259.8|10257|10245.7|10242.9|10261|10258.2|10239.7|10236.9|241
1655905590000|2022-06-22 13:46:30|10245.3|10242.5|10247|10244.2|10250.5|10247.7|10240.7|10237.9|115
1655905600000|2022-06-22 13:46:40|10246.2|10243.4|10245.7|10242.9|10247.2|10244.4|10242.7|10239.9|70
1655905610000|2022-06-22 13:46:50|10244.9|10242.1|10243.3|10240.5|10244.9|10242.1|10241.3|10238.5|70
1655905620000|2022-06-22 13:47:00|10243.7|10240.9|10233.3|10230.5|10245.7|10242.9|10231.3|10228.5|99
1655905630000|2022-06-22 13:47:10|10232.8|10230|10237.3|10234.5|10239.5|10236.7|10231.9|10229.1|76
1655905640000|2022-06-22 13:47:20|10237.7|10234.9|10237.3|10234.5|10238.9|10236.1|10235.3|10232.5|97
1655905650000|2022-06-22 13:47:30|10236.8|10234|10234.5|10231.7|10237.3|10234.5|10232.3|10229.5|240
1655905660000|2022-06-22 13:47:40|10234.1|10231.3|10234|10231.2|10240.9|10238.1|10233.6|10230.6|119
1655905670000|2022-06-22 13:47:50|10233.6|10230.8|10230.1|10227.3|10234.9|10232.1|10226.7|10223.9|373
1655905680000|2022-06-22 13:48:00|10230.5|10227.7|10233.6|10230.8|10238.1|10235.3|10228.7|10225.9|99
1655905690000|2022-06-22 13:48:10|10232.7|10229.9|10227.7|10224.9|10236.6|10233.8|10227.1|10224.3|140
1655905700000|2022-06-22 13:48:20|10226.8|10224|10212.9|10210.1|10227.7|10224.9|10209.9|10207.1|288
1655905710000|2022-06-22 13:48:30|10212.5|10209.7|10212.9|10210.1|10214.4|10211.6|10210.5|10207.7|66
1655905720000|2022-06-22 13:48:40|10213.3|10210.5|10214.9|10212.1|10218.4|10215.6|10211.4|10208.6|94
1655905730000|2022-06-22 13:48:50|10215.3|10212.5|10221|10218.2|10227.7|10224.9|10215.3|10212.5|161
1655905740000|2022-06-22 13:49:00|10221.8|10219|10217.5|10214.7|10221.9|10219.1|10214.9|10212.1|123
1655905750000|2022-06-22 13:49:10|10217.4|10214.6|10219.6|10216.8|10223.2|10220.4|10215.6|10212.8|263
1655905760000|2022-06-22 13:49:20|10219.8|10217|10222.7|10219.9|10223.9|10220.9|10217.2|10214.4|135
1655905770000|2022-06-22 13:49:30|10223.1|10220.3|10225.5|10222.7|10228.1|10225.3|10222.7|10219.8|157
1655905780000|2022-06-22 13:49:40|10224.6|10221.8|10218.6|10215.8|10225.7|10222.8|10215.7|10212.9|114
1655905790000|2022-06-22 13:49:50|10217.8|10215|10216.7|10213.9|10217.8|10215|10208.5|10205.7|217
1655905800000|2022-06-22 13:50:00|10217.3|10214.5|10213.8|10211|10217.3|10214.5|10209.9|10207.1|49
1655905810000|2022-06-22 13:50:10|10213|10210.2|10208|10205.2|10213.7|10210.9|10207.8|10205|50
1655905820000|2022-06-22 13:50:20|10207.9|10205.1|10202.1|10199.3|10208.4|10205.6|10199.6|10196.8|102
1655905830000|2022-06-22 13:50:30|10203|10200.2|10193.7|10190.9|10204.1|10201.3|10193.7|10190.7|210
1655905840000|2022-06-22 13:50:40|10194.1|10191.3|10194.1|10191.3|10195.1|10192.3|10192.6|10189.8|108
1655905850000|2022-06-22 13:50:50|10194.5|10191.7|10199.1|10196.3|10200|10197.2|10193.1|10190.3|108
1655905860000|2022-06-22 13:51:00|10199.9|10197.1|10202.1|10199.3|10205.1|10202.3|10192.6|10189.8|93
1655905870000|2022-06-22 13:51:10|10202.5|10199.7|10196.1|10193.3|10206.1|10203.3|10196.1|10193.3|79
1655905880000|2022-06-22 13:51:20|10195.1|10192.3|10198.1|10195.3|10201.6|10198.8|10190.2|10187.4|109
1655905890000|2022-06-22 13:51:30|10198|10195.2|10203.1|10200.3|10206.6|10203.8|10197.6|10194.8|46
1655905900000|2022-06-22 13:51:40|10203.9|10201.1|10204.1|10201.3|10206.1|10203.3|10199.2|10196.2|62
1655905910000|2022-06-22 13:51:50|10204.9|10202.1|10210.6|10207.8|10213.6|10210.8|10203.1|10200.3|109
1655905920000|2022-06-22 13:52:00|10210.2|10207.4|10211.1|10208.3|10219|10216.1|10207.1|10204.3|204
1655905930000|2022-06-22 13:52:10|10210.5|10207.7|10213.1|10210.3|10214.6|10211.8|10207.6|10204.8|77
1655905940000|2022-06-22 13:52:20|10211.4|10208.6|10210.1|10207.3|10215.1|10212.2|10206.1|10203.3|86
1655905950000|2022-06-22 13:52:30|10211|10208.2|10212.1|10209.3|10214.3|10211.5|10208.7|10205.9|38
1655905960000|2022-06-22 13:52:40|10211.7|10208.9|10214.1|10211.3|10216.6|10213.8|10211.1|10208.3|74
1655905970000|2022-06-22 13:52:50|10213.7|10210.9|10226.9|10224.1|10229.9|10227.1|10213.1|10210.3|72
1655905980000|2022-06-22 13:53:00|10227.7|10224.9|10221.2|10218.4|10227.9|10224.9|10217.9|10215.1|51
1655905990000|2022-06-22 13:53:10|10222.9|10220.1|10234.9|10232.1|10235.1|10232.1|10221.9|10219.1|86
1655906000000|2022-06-22 13:53:20|10235.1|10231.1|10237.9|10235.1|10238|10235.1|10232|10229.2|67
1655906010000|2022-06-22 13:53:30|10236.5|10233.7|10238.8|10236|10240.9|10238.1|10236.5|10233.7|64
1655906020000|2022-06-22 13:53:40|10238.9|10236.1|10243.9|10241.1|10247.4|10244.6|10237.5|10234.7|112
1655906030000|2022-06-22 13:53:50|10244.3|10241.5|10252.8|10250|10254|10251.2|10244|10241.2|145
1655906040000|2022-06-22 13:54:00|10252.7|10249.9|10252.7|10249.9|10253.7|10250.9|10245.7|10242.9|146
1655906050000|2022-06-22 13:54:10|10253.5|10250.7|10257.8|10255|10263.2|10260.4|10250.7|10247.9|171
1655906060000|2022-06-22 13:54:20|10257.7|10254.9|10253.2|10250.4|10260.7|10257.9|10251.7|10248.9|67
1655906070000|2022-06-22 13:54:30|10252.8|10250|10254.5|10251.7|10261.5|10258.7|10252.7|10249.9|209
1655906080000|2022-06-22 13:54:40|10254.4|10251.6|10254|10251.2|10258|10255.2|10253.1|10250.3|31
1655906090000|2022-06-22 13:54:50|10254.1|10251.3|10247.8|10245|10254.5|10251.7|10242.7|10239.9|142
1655906100000|2022-06-22 13:55:00|10247.7|10244.9|10247.5|10244.7|10251.6|10248.8|10246.3|10243.5|63
1655906110000|2022-06-22 13:55:10|10248.4|10245.6|10267.5|10259.5|10269.4|10266.6|10246.2|10243.4|298
1655906120000|2022-06-22 13:55:20|10265|10262.2|10257.4|10254.6|10265|10262.2|10253.9|10250.5|128
1655906130000|2022-06-22 13:55:30|10256.9|10254.1|10251.4|10248.6|10257.3|10254.5|10248.4|10245.5|76
1655906140000|2022-06-22 13:55:40|10250.9|10248.1|10252.4|10249.6|10254.4|10251.6|10246.9|10244.1|69
1655906150000|2022-06-22 13:55:50|10253.2|10250.4|10251.4|10248.6|10257.9|10255.1|10247.4|10244.6|81
1655906160000|2022-06-22 13:56:00|10252.2|10249.4|10252.3|10249.5|10254.3|10251.5|10246.9|10244.1|86
1655906170000|2022-06-22 13:56:10|10251.9|10249.1|10246.4|10243.6|10254.4|10251.6|10246.4|10243.6|59
1655906180000|2022-06-22 13:56:20|10246.9|10244.1|10254.4|10251.6|10259.9|10257.1|10245.4|10242.6|71
1655906190000|2022-06-22 13:56:30|10254.3|10251.5|10254.3|10250.3|10255.4|10251.6|10247.9|10245.1|324
1655906200000|2022-06-22 13:56:40|10254.2|10251.4|10247.4|10244.6|10254.2|10251.4|10247.4|10244.6|41
1655906210000|2022-06-22 13:56:50|10246.4|10243.6|10241.4|10238.6|10248.6|10245.8|10240|10237.2|146
1655906220000|2022-06-22 13:57:00|10240.5|10237.7|10226.6|10223.8|10242.5|10239.7|10226.1|10223.3|154
1655906230000|2022-06-22 13:57:10|10227|10224.2|10231.7|10227.7|10231.7|10227.9|10221.7|10218.9|126
1655906240000|2022-06-22 13:57:20|10230.8|10228.9|10231.6|10228.8|10233.5|10230.7|10224.7|10221.9|104
1655906250000|2022-06-22 13:57:30|10231.7|10228.9|10229.7|10226.9|10232.2|10229.4|10226.3|10223.5|43
1655906260000|2022-06-22 13:57:40|10231.7|10228.9|10243.5|10240.7|10243.5|10240.7|10231.7|10228.9|45
1655906270000|2022-06-22 13:57:50|10244.3|10241.5|10244.6|10241.8|10253.1|10249.7|10242.5|10239.7|143
1655906280000|2022-06-22 13:58:00|10244.5|10241.7|10239.6|10236.8|10247.6|10244.6|10239.5|10236.7|65
1655906290000|2022-06-22 13:58:10|10239.1|10236.3|10240.6|10237.8|10243.5|10240.7|10233.8|10231|54
1655906300000|2022-06-22 13:58:20|10240.1|10237.3|10256.9|10254.1|10256.9|10254.1|10237.7|10234.9|80
1655906310000|2022-06-22 13:58:30|10257|10254.2|10253.7|10250.9|10260.4|10257.6|10252.2|10249.4|90
1655906320000|2022-06-22 13:58:40|10254.2|10251.4|10264.1|10261.3|10267.6|10264.8|10253.7|10250.9|137
1655906330000|2022-06-22 13:58:50|10264.6|10261.8|10276|10273.2|10278.9|10276.1|10263.1|10260.3|112
1655906340000|2022-06-22 13:59:00|10276.4|10273.6|10267.6|10263.6|10276.4|10273.6|10265.6|10262.8|106
1655906350000|2022-06-22 13:59:10|10267.7|10263.7|10262.9|10260.1|10269.7|10266.7|10255.2|10252.4|168
1655906360000|2022-06-22 13:59:20|10262.6|10259.8|10271.4|10268.6|10272.9|10270.1|10262.5|10259.7|81
1655906370000|2022-06-22 13:59:30|10272.3|10269.5|10265.5|10262.7|10272.7|10269.7|10265.5|10261.2|88
1655906380000|2022-06-22 13:59:40|10265.1|10262.3|10262.5|10259.7|10265.1|10262.3|10260.5|10257.7|55
1655906390000|2022-06-22 13:59:50|10262.9|10260.1|10254.7|10250.7|10263|10260.2|10253.1|10250.3|89
1655906400000|2022-06-22 14:00:00|10253.3|10250.5|10258.4|10255.6|10259.8|10257|10246.6|10242.8|217
1655906410000|2022-06-22 14:00:10|10257.5|10254.7|10258.5|10255.7|10263.4|10260|10256|10253.2|98
1655906420000|2022-06-22 14:00:20|10258.7|10254.7|10259.6|10255.6|10259.6|10256.2|10252.5|10249.7|48
1655906430000|2022-06-22 14:00:30|10258.5|10255.7|10246.8|10244|10261.5|10258.1|10243.8|10241|79
1655906440000|2022-06-22 14:00:40|10245.9|10243.1|10252.9|10250.1|10255.8|10252.9|10244.2|10241.4|86
1655906450000|2022-06-22 14:00:50|10253.2|10250.4|10252.6|10249.8|10254.9|10252.1|10249.7|10246.9|57
1655906460000|2022-06-22 14:01:00|10252.7|10249.9|10248.7|10245.9|10253.2|10250.4|10246.8|10243.9|102
1655906470000|2022-06-22 14:01:10|10249.7|10245.7|10247.8|10245|10253.2|10250.4|10246.2|10242.9|97
1655906480000|2022-06-22 14:01:20|10246.9|10244.1|10238.8|10236|10250.9|10247.9|10238.8|10236|74
1655906490000|2022-06-22 14:01:30|10239.6|10236.8|10224.4|10221.6|10242.1|10239.3|10224.4|10221.6|262
1655906500000|2022-06-22 14:01:40|10223.9|10221.1|10221.8|10219|10225.4|10222.6|10217.9|10215.1|132
1655906510000|2022-06-22 14:01:50|10221.9|10219.1|10227.9|10225.1|10229.3|10226.5|10220.9|10218|59
1655906520000|2022-06-22 14:02:00|10228.3|10225.5|10228.9|10226.1|10234.2|10231.4|10227.9|10225.1|152
1655906530000|2022-06-22 14:02:10|10228.4|10225.6|10218.9|10216.1|10228.9|10226.1|10217.4|10214.6|136
1655906540000|2022-06-22 14:02:20|10217.9|10215.1|10213|10210.2|10217.9|10215.1|10206|10203.2|239
1655906550000|2022-06-22 14:02:30|10212.2|10209.4|10205.6|10202.8|10213.5|10210.7|10205.6|10202.8|46
1655906560000|2022-06-22 14:02:40|10205.2|10202.4|10204|10201.2|10205.2|10202.4|10198.7|10195.9|164
1655906570000|2022-06-22 14:02:50|10204.4|10201.6|10200|10197.2|10207.5|10204.7|10198.6|10195.8|80
1655906580000|2022-06-22 14:03:00|10199.2|10196.4|10200.2|10197.4|10202.7|10199.9|10195.2|10192.4|109
1655906590000|2022-06-22 14:03:10|10201|10198.2|10196.7|10193.9|10201.2|10198.4|10195.7|10192.9|58
1655906600000|2022-06-22 14:03:20|10196.3|10193.5|10186.3|10183.5|10196.3|10193.5|10186.2|10183.4|137
1655906610000|2022-06-22 14:03:30|10186.7|10183.9|10189.2|10186.4|10190.1|10187.3|10182.4|10179.6|119
1655906620000|2022-06-22 14:03:40|10188.8|10186|10201.5|10198.7|10201.5|10198.7|10188.2|10185.4|197
1655906630000|2022-06-22 14:03:50|10200.7|10197.9|10199|10196.2|10202.5|10199.7|10197|10194.2|58
1655906640000|2022-06-22 14:04:00|10198|10195.2|10204|10201.2|10208.1|10205.3|10198|10195.2|61
1655906650000|2022-06-22 14:04:10|10203.6|10200.8|10217|10214.2|10217|10214.2|10203.5|10200.7|93
1655906660000|2022-06-22 14:04:20|10215.5|10212.7|10218.5|10215.7|10218.5|10215.7|10214|10211.2|54
1655906670000|2022-06-22 14:04:30|10219.3|10216.5|10204.6|10201.8|10219.3|10216.5|10202.2|10199.4|58
1655906680000|2022-06-22 14:04:40|10204.2|10201.4|10219.1|10216.3|10222|10219.2|10204.1|10201.2|87
1655906690000|2022-06-22 14:04:50|10220|10217.2|10213|10210.2|10220|10217.2|10209|10206.2|97
1655906700000|2022-06-22 14:05:00|10212.6|10209.8|10210|10207.2|10217.8|10215|10208|10205.2|57
1655906710000|2022-06-22 14:05:10|10210.2|10206.2|10216.4|10213.6|10216.4|10213.6|10208.5|10205.7|50
1655906720000|2022-06-22 14:05:20|10216|10213.2|10212.5|10209.7|10217.9|10215.1|10212.5|10209.7|36
1655906730000|2022-06-22 14:05:30|10212.9|10210.1|10221|10218.2|10221|10218.2|10209.5|10206.7|55
1655906740000|2022-06-22 14:05:40|10220.6|10217.8|10213.1|10210.3|10221.5|10218.7|10213.1|10210.3|51
1655906750000|2022-06-22 14:05:50|10213.9|10211.1|10219|10216.2|10223|10220.2|10213|10210.2|95
1655906760000|2022-06-22 14:06:00|10218.2|10215.4|10218|10215.2|10223.5|10220.7|10216|10213.2|57
1655906770000|2022-06-22 14:06:10|10216.8|10214|10219.1|10216.3|10222|10219.2|10213.1|10210.3|47
1655906780000|2022-06-22 14:06:20|10217.9|10215.1|10212.9|10210.1|10218|10215.2|10211|10208.2|33
1655906790000|2022-06-22 14:06:30|10213|10210.2|10211.1|10208.3|10217.5|10214.7|10210.6|10207.8|47
1655906800000|2022-06-22 14:06:40|10212|10209.2|10214|10211.2|10215.2|10212.2|10208.5|10205.7|78
1655906810000|2022-06-22 14:06:50|10214.1|10210.1|10216|10213.2|10221|10218.2|10211|10208.1|45
1655906820000|2022-06-22 14:07:00|10215.1|10212.3|10204|10201.2|10216|10213.2|10202.5|10199.7|57
1655906830000|2022-06-22 14:07:10|10205|10202.2|10199|10196.2|10206.1|10203.2|10195.2|10192.4|98
1655906840000|2022-06-22 14:07:20|10200.5|10197.7|10198.5|10195.7|10203.5|10200.7|10198.5|10195.7|48
1655906850000|2022-06-22 14:07:30|10198.1|10195.3|10193.7|10190.9|10201|10198.2|10192.3|10189.5|128
1655906860000|2022-06-22 14:07:40|10192.9|10190.1|10202.2|10199.4|10205.2|10202.4|10192.9|10190.1|57
1655906870000|2022-06-22 14:07:50|10202.6|10199.8|10201.3|10198.5|10207.1|10204.3|10200.9|10198.1|41
1655906880000|2022-06-22 14:08:00|10201.7|10198.9|10211.2|10208.4|10214.7|10211.9|10200.3|10197.5|224
1655906890000|2022-06-22 14:08:10|10210.4|10207.6|10212.5|10209.7|10214.2|10211.4|10208.7|10205.9|90
1655906900000|2022-06-22 14:08:20|10212.9|10210.1|10218.1|10215.3|10221.5|10218.7|10212.9|10210.1|77
1655906910000|2022-06-22 14:08:30|10218|10215.2|10230.7|10227.9|10231|10228.1|10218|10215.2|131
1655906920000|2022-06-22 14:08:40|10230.8|10228|10226|10223.2|10230.8|10228|10224|10221.2|53
1655906930000|2022-06-22 14:08:50|10225.9|10223.1|10234.2|10231.4|10239.3|10236.5|10225.9|10223.1|90
1655906940000|2022-06-22 14:09:00|10234.3|10231.5|10237.8|10235|10240.7|10237.9|10231.8|10229|66
1655906950000|2022-06-22 14:09:10|10237.4|10234.6|10227.5|10224.7|10239.8|10236|10227.5|10224.7|63
1655906960000|2022-06-22 14:09:20|10227.9|10225.1|10229.4|10226.6|10230|10227.2|10223.5|10220.7|54
1655906970000|2022-06-22 14:09:30|10229.5|10226.7|10229.2|10225.2|10234|10231.2|10229|10225.2|47
1655906980000|2022-06-22 14:09:40|10228.9|10226.1|10221|10218.2|10229.1|10226.2|10216|10213.2|98
1655906990000|2022-06-22 14:09:50|10219|10216.2|10215|10212.2|10219|10216.2|10214.5|10211.7|26
1655907000000|2022-06-22 14:10:00|10215.9|10213.1|10212|10209.2|10216.9|10214.1|10209|10206.2|97
1655907010000|2022-06-22 14:10:10|10211.5|10208.7|10224|10221.2|10225.5|10222.7|10211|10208.1|71
1655907020000|2022-06-22 14:10:20|10223.9|10221.1|10236.4|10233.6|10237.8|10235|10223.5|10220.7|53
1655907030000|2022-06-22 14:10:30|10236.3|10233.5|10240.8|10238|10247.8|10244.9|10236.3|10233.5|143
1655907040000|2022-06-22 14:10:40|10241.2|10238.4|10241.8|10239|10243.8|10241|10237.3|10234.5|42
1655907050000|2022-06-22 14:10:50|10241.4|10238.6|10247.6|10244.8|10251.6|10248.8|10240.3|10237.5|81
1655907060000|2022-06-22 14:11:00|10247.9|10245.1|10241.7|10237.7|10251.1|10248.3|10240.6|10237.7|105
1655907070000|2022-06-22 14:11:10|10241.6|10238.8|10238.6|10235.8|10244.6|10241.8|10238.4|10235.6|83
1655907080000|2022-06-22 14:11:20|10239.1|10236.3|10241.1|10238.3|10246.1|10243.3|10238.1|10235.3|79
1655907090000|2022-06-22 14:11:30|10240.7|10237.9|10247.1|10244.3|10248.6|10245.8|10239.6|10236.8|93
1655907100000|2022-06-22 14:11:40|10247.6|10244.8|10252.8|10248.8|10255.5|10252.7|10245.1|10242.3|132
1655907110000|2022-06-22 14:11:50|10252.6|10249.8|10261.5|10258.7|10261.5|10258.7|10251.6|10248.8|332
1655907120000|2022-06-22 14:12:00|10262|10259.2|10257.5|10254.7|10263|10260.2|10256.5|10253.7|87
1655907130000|2022-06-22 14:12:10|10257.9|10255.1|10257.5|10254.7|10262.5|10259.7|10257|10254.2|58
1655907140000|2022-06-22 14:12:20|10257.9|10255.1|10259|10256.2|10260|10257.2|10255|10252.2|124
1655907150000|2022-06-22 14:12:30|10258|10255.2|10265.8|10263|10269.8|10267|10258|10255.2|151
1655907160000|2022-06-22 14:12:40|10266.6|10263.8|10282.3|10279.5|10283.3|10280.5|10264.3|10261.5|194
1655907170000|2022-06-22 14:12:50|10283.1|10280.3|10290.3|10287.5|10290.7|10287.9|10280.8|10278|164
1655907180000|2022-06-22 14:13:00|10290.8|10288|10291.2|10288.4|10297.3|10294.5|10288.3|10285.5|664
1655907190000|2022-06-22 14:13:10|10291.3|10288.5|10288.3|10285.5|10297.2|10294.4|10288.3|10285.5|96
1655907200000|2022-06-22 14:13:20|10288.5|10284.5|10284.7|10281.9|10288.7|10285.9|10278.9|10276.1|224
1655907210000|2022-06-22 14:13:30|10284.8|10282|10279.3|10276.5|10285.8|10283|10279.3|10276.5|84
1655907220000|2022-06-22 14:13:40|10278.9|10276.1|10272.4|10269.6|10279.8|10277|10270.3|10267.5|94
1655907230000|2022-06-22 14:13:50|10272.8|10270|10266|10263.2|10272.8|10270|10264|10261.2|91
1655907240000|2022-06-22 14:14:00|10266.5|10263.7|10271.6|10267.6|10272.4|10269.6|10266.5|10263.7|110
1655907250000|2022-06-22 14:14:10|10271.3|10268.5|10283.5|10280.7|10284|10281.2|10269.5|10266.7|76
1655907260000|2022-06-22 14:14:20|10283.4|10280.6|10278.5|10275.7|10283.4|10280.6|10276|10273.2|56
1655907270000|2022-06-22 14:14:30|10277.6|10274.8|10281.4|10278.6|10281.9|10279.1|10271.5|10268.7|212
1655907280000|2022-06-22 14:14:40|10281|10278.2|10280.4|10277.6|10281|10278.2|10277.4|10274.6|67
1655907290000|2022-06-22 14:14:50|10279.5|10276.7|10273.9|10271.1|10279.5|10276.7|10271.9|10269.1|84
1655907300000|2022-06-22 14:15:00|10274.4|10271.6|10285.1|10282.3|10290.9|10288.1|10272.4|10269.6|256
1655907310000|2022-06-22 14:15:10|10286.1|10283.3|10287.4|10284.6|10292.5|10289.1|10284.1|10281.3|85
1655907320000|2022-06-22 14:15:20|10287.9|10285.1|10278.5|10275.7|10288.4|10285.6|10276.9|10274.1|75
1655907330000|2022-06-22 14:15:30|10277.5|10274.7|10270.6|10267.8|10277.6|10274.7|10266.3|10263.5|160
1655907340000|2022-06-22 14:15:40|10273.7|10270.9|10262.1|10259.3|10275.7|10272.8|10262.1|10259.3|112
1655907350000|2022-06-22 14:15:50|10262.6|10259.8|10271.6|10268.8|10273|10270.2|10260.2|10257.4|115
1655907360000|2022-06-22 14:16:00|10272|10269.2|10267.6|10264.8|10272.6|10269.8|10264.7|10261.9|74
1655907370000|2022-06-22 14:16:10|10267.7|10264.9|10278.9|10276.1|10281.4|10278.6|10267.6|10264.8|152
1655907380000|2022-06-22 14:16:20|10280.4|10277.6|10278.4|10275.6|10283.4|10280.6|10275.9|10273.1|100
1655907390000|2022-06-22 14:16:30|10278.9|10276.1|10281.3|10278.5|10282.3|10279.5|10275.4|10272.6|87
1655907400000|2022-06-22 14:16:40|10281.8|10279|10287.8|10285|10290.2|10287.4|10281.4|10278.6|107
1655907410000|2022-06-22 14:16:50|10287.2|10284.4|10287.2|10284.4|10288.2|10285.4|10285.5|10282.7|99
1655907420000|2022-06-22 14:17:00|10287.3|10284.5|10275.3|10272.5|10292.1|10289.3|10274.5|10271.7|145
1655907430000|2022-06-22 14:17:10|10276.1|10273.3|10276.8|10274|10279.4|10276.6|10273.3|10270.5|55
1655907440000|2022-06-22 14:17:20|10277.3|10274.5|10277.4|10274.6|10279.8|10277|10271.5|10268.7|106
1655907450000|2022-06-22 14:17:30|10276.4|10273.6|10273.9|10271.1|10277.4|10274.6|10269.9|10267.1|35
1655907460000|2022-06-22 14:17:40|10275.2|10272.4|10283.3|10280.5|10283.4|10280.6|10270.5|10267.7|61
1655907470000|2022-06-22 14:17:50|10283.8|10281|10290.4|10287.6|10290.8|10288|10281.9|10279.1|88
1655907480000|2022-06-22 14:18:00|10291.3|10288.5|10282.4|10279.6|10291.4|10288.6|10281.8|10279|72
1655907490000|2022-06-22 14:18:10|10282.8|10280|10289.3|10286.5|10292.3|10289.5|10282.4|10279.6|120
1655907500000|2022-06-22 14:18:20|10290|10287.2|10282.8|10280|10290.3|10287.5|10282.3|10279.5|48
1655907510000|2022-06-22 14:18:30|10283.3|10280.5|10281.2|10278.4|10283.3|10280.5|10279.9|10277.1|31
1655907520000|2022-06-22 14:18:40|10280.3|10277.5|10281.3|10278.5|10285.8|10283|10280.3|10276.9|134
1655907530000|2022-06-22 14:18:50|10281.8|10279|10278.3|10275.5|10285.3|10282.5|10277.3|10274.5|37
1655907540000|2022-06-22 14:19:00|10279.1|10276.3|10273.3|10270.5|10279.3|10276.5|10272.8|10270|46
1655907550000|2022-06-22 14:19:10|10271.3|10268.5|10271.4|10268.6|10272.9|10270.1|10267.8|10265|151
1655907560000|2022-06-22 14:19:20|10271.8|10269|10278.3|10275.5|10279.3|10276.5|10271.4|10268.6|60
1655907570000|2022-06-22 14:19:30|10279.1|10276.3|10272.4|10269.6|10285|10282.2|10272.4|10269.4|90
1655907580000|2022-06-22 14:19:40|10272|10269.2|10257.4|10254.6|10272.4|10269.6|10256.5|10253.7|122
1655907590000|2022-06-22 14:19:50|10257.9|10255.1|10255.4|10252.6|10258|10255.1|10254.1|10251.3|57
1655907600000|2022-06-22 14:20:00|10255|10252.2|10268.8|10266|10270.4|10267.6|10255|10252.2|83
1655907610000|2022-06-22 14:20:10|10268.4|10265.6|10277.7|10274.9|10277.7|10274.9|10265.4|10262.6|85
1655907620000|2022-06-22 14:20:20|10277.3|10274.5|10270.9|10268.1|10277.3|10274.5|10267.3|10264.5|81
1655907630000|2022-06-22 14:20:30|10271.3|10268.5|10265.4|10262.6|10272.3|10269.5|10265.2|10262.4|48
1655907640000|2022-06-22 14:20:40|10265.9|10263.1|10268.4|10265.6|10269.4|10266.6|10263.5|10260.7|64
1655907650000|2022-06-22 14:20:50|10267.6|10264.8|10264.4|10261.6|10270.9|10268.1|10263.9|10261.1|50
1655907660000|2022-06-22 14:21:00|10265.7|10262.9|10271.4|10268.6|10276.6|10273.8|10265.2|10262.4|74
1655907670000|2022-06-22 14:21:10|10270.6|10267.8|10267.2|10264.4|10274.3|10271.4|10266.7|10263.9|71
1655907680000|2022-06-22 14:21:20|10266.7|10263.9|10265.5|10262.7|10271.2|10268.4|10265|10262.2|105
1655907690000|2022-06-22 14:21:30|10265.2|10262.4|10265.2|10262.4|10267.7|10264.9|10263.3|10260.5|42
1655907700000|2022-06-22 14:21:40|10266.2|10263.4|10267.2|10264.4|10268.7|10265.9|10264.7|10261.9|31
1655907710000|2022-06-22 14:21:50|10266.2|10263.4|10274.2|10271.4|10274.2|10271.4|10264.2|10261.4|72
1655907720000|2022-06-22 14:22:00|10274.7|10271.9|10279.2|10276.4|10280.3|10277.4|10272.2|10269.4|182
1655907730000|2022-06-22 14:22:10|10279.7|10276.9|10290|10287.2|10290.6|10287.8|10277.2|10274.4|182
1655907740000|2022-06-22 14:22:20|10289.6|10286.8|10290.9|10288.1|10291.2|10288.4|10286.6|10283.8|74
1655907750000|2022-06-22 14:22:30|10290.5|10287.7|10289.9|10287.1|10290.9|10288.1|10286.1|10283.3|61
1655907760000|2022-06-22 14:22:40|10290.8|10288|10292.5|10289.7|10293.4|10290.6|10284.5|10281.7|127
1655907770000|2022-06-22 14:22:50|10292.4|10289.6|10284.9|10282.1|10292.9|10290.1|10283|10280.2|56
1655907780000|2022-06-22 14:23:00|10285.4|10282.6|10287.8|10285|10288.3|10285.5|10284|10281.2|61
1655907790000|2022-06-22 14:23:10|10287|10284.2|10281.4|10278.6|10287.4|10284.6|10279.4|10276.6|81
1655907800000|2022-06-22 14:23:20|10282.6|10279.8|10302.8|10300|10305.2|10302.4|10281|10278.2|391
1655907810000|2022-06-22 14:23:30|10302.7|10299.9|10294.9|10292.1|10303.6|10300.8|10292.9|10290.1|127
1655907820000|2022-06-22 14:23:40|10294.1|10291.3|10292.9|10290.1|10294.1|10291.3|10287.9|10285|87
1655907830000|2022-06-22 14:23:50|10293.8|10291|10296.7|10293.9|10298.7|10295.9|10293.8|10291|103
1655907840000|2022-06-22 14:24:00|10297.1|10294.3|10297.8|10295|10302.7|10299.9|10296.7|10293.9|83
1655907850000|2022-06-22 14:24:10|10297.4|10294.6|10301.7|10298.9|10302.2|10299.4|10296.2|10293.4|68
1655907860000|2022-06-22 14:24:20|10301.2|10298.4|10305.7|10302.9|10309.2|10306.4|10299.7|10296.9|161
1655907870000|2022-06-22 14:24:30|10306.1|10303.3|10304.6|10301.8|10308.6|10305.8|10303.3|10300.5|53
1655907880000|2022-06-22 14:24:40|10305|10302.2|10310.4|10307.6|10313.5|10310.7|10305|10302.2|153
1655907890000|2022-06-22 14:24:50|10310|10307.2|10319|10316.2|10322|10319.2|10309.5|10306.7|300
1655907900000|2022-06-22 14:25:00|10319.4|10316.6|10316.3|10313.5|10322.3|10319.5|10316.3|10313.5|327
1655907910000|2022-06-22 14:25:10|10316.8|10314|10311.3|10308.5|10316.8|10314|10310.9|10308.1|99
1655907920000|2022-06-22 14:25:20|10311.8|10309|10312.3|10309.5|10314.8|10312|10311.3|10308.5|51
1655907930000|2022-06-22 14:25:30|10312.4|10309.6|10308.5|10305.7|10312.8|10310|10307|10304.2|70
1655907940000|2022-06-22 14:25:40|10308.1|10305.3|10307|10304.2|10309.8|10307|10302.6|10299.8|103
1655907950000|2022-06-22 14:25:50|10307.3|10304.5|10308.3|10305.5|10308.3|10305.5|10303.8|10301|92
1655907960000|2022-06-22 14:26:00|10308.8|10306|10308.5|10305.7|10311.3|10308.5|10304|10301.2|124
1655907970000|2022-06-22 14:26:10|10308.4|10305.6|10311.9|10309.1|10315.3|10312.5|10308.4|10305.6|80
1655907980000|2022-06-22 14:26:20|10311.2|10308.4|10312.5|10309.7|10316|10313.2|10310.4|10307.6|36
1655907990000|2022-06-22 14:26:30|10312.9|10310.1|10329.4|10326.6|10333.4|10330.6|10312|10309.2|297
1655908000000|2022-06-22 14:26:40|10329.8|10327|10337.8|10335|10338.4|10335.6|10329.4|10326.6|113
1655908010000|2022-06-22 14:26:50|10337.9|10335.1|10330.2|10327.4|10339.8|10337|10329.8|10327|135
1655908020000|2022-06-22 14:27:00|10330.3|10327.5|10338.3|10335.5|10341.2|10338.4|10329.4|10326.6|110
1655908030000|2022-06-22 14:27:10|10337.8|10335|10342.2|10339.4|10342.2|10339.4|10337.3|10334.5|219
1655908040000|2022-06-22 14:27:20|10341.8|10339|10343.5|10340.7|10348.7|10345.9|10340.8|10338|239
1655908050000|2022-06-22 14:27:30|10343.1|10340.3|10339.5|10336.7|10344.5|10341.7|10337.6|10334.8|123
1655908060000|2022-06-22 14:27:40|10339.9|10337.1|10342.5|10339.7|10342.5|10339.7|10338|10335.2|156
1655908070000|2022-06-22 14:27:50|10342.9|10340.1|10342.5|10339.7|10343.5|10340.7|10339.5|10336.7|128
1655908080000|2022-06-22 14:28:00|10342|10339.2|10341.9|10339.1|10342|10339.2|10339.6|10336.8|125
1655908090000|2022-06-22 14:28:10|10341.4|10338.6|10346.5|10343.7|10346.6|10343.8|10341|10338.2|78
1655908100000|2022-06-22 14:28:20|10346.9|10344.1|10355.2|10352.4|10357.6|10354.8|10346.9|10344.1|375
1655908110000|2022-06-22 14:28:30|10354.7|10351.9|10347.7|10344.9|10355.2|10352.4|10347.7|10344.9|78
1655908120000|2022-06-22 14:28:40|10348.1|10345.3|10349.7|10346.9|10353.7|10350.9|10347.7|10344.9|58
1655908130000|2022-06-22 14:28:50|10347.8|10345|10349.7|10346.9|10351.2|10348.4|10347.7|10344.9|92
1655908140000|2022-06-22 14:29:00|10349.2|10346.4|10349.7|10346.9|10352.6|10349.8|10346.7|10343.9|144
1655908150000|2022-06-22 14:29:10|10350.1|10347.3|10346.2|10343.4|10351.7|10348.9|10346.2|10343.4|92
1655908160000|2022-06-22 14:29:20|10345.7|10342.9|10344.2|10341.4|10350.5|10347.7|10344.2|10341.4|77
1655908170000|2022-06-22 14:29:30|10344.9|10342.1|10344.6|10341.8|10349.1|10346.3|10344.1|10341.3|49
1655908180000|2022-06-22 14:29:40|10345|10342.2|10347|10344.2|10347.6|10344.8|10344.5|10341.7|31
1655908190000|2022-06-22 14:29:50|10346.1|10343.3|10348.2|10345.4|10348.6|10345.8|10343.6|10340.8|96
1655908200000|2022-06-22 14:30:00|10348.1|10345.3|10344.1|10341.3|10349.4|10346.6|10339.8|10337|123
1655908210000|2022-06-22 14:30:10|10343.7|10340.9|10342.9|10340.1|10346.6|10343.8|10340.1|10337.3|196
1655908220000|2022-06-22 14:30:20|10341.2|10338.4|10335.8|10333|10341.9|10339.1|10335.8|10333|224
1655908230000|2022-06-22 14:30:30|10335.9|10333.1|10333.8|10331|10338.2|10335.4|10333.3|10330.5|183
1655908240000|2022-06-22 14:30:40|10334.2|10331.4|10335.6|10332.8|10341.6|10338.8|10333.8|10331|210
1655908250000|2022-06-22 14:30:50|10335.7|10331.7|10335.6|10332.8|10339.6|10336.8|10335.1|10331.7|98
1655908260000|2022-06-22 14:31:00|10336|10333.2|10326.1|10323.3|10336.5|10333.7|10326.1|10323.3|257
1655908270000|2022-06-22 14:31:10|10325.7|10322.9|10321.6|10318.8|10328.1|10325.3|10321.1|10318.3|107
1655908280000|2022-06-22 14:31:20|10322|10319.2|10326.1|10323.3|10327.6|10324.8|10318.9|10316.1|145
1655908290000|2022-06-22 14:31:30|10326.5|10323.7|10332.5|10329.7|10335.9|10333.1|10326.5|10323.7|171
1655908300000|2022-06-22 14:31:40|10332.4|10329.6|10343.8|10341|10345.3|10342.5|10332.4|10329.6|257
1655908310000|2022-06-22 14:31:50|10345.8|10343|10359.1|10356.3|10360.3|10357.5|10345.8|10343|410
1655908320000|2022-06-22 14:32:00|10359.5|10356.7|10365|10362.2|10365.9|10363.1|10357.6|10354.8|187
1655908330000|2022-06-22 14:32:10|10364.6|10361.8|10370.9|10368.1|10373.5|10370.7|10364.1|10361.3|520
1655908340000|2022-06-22 14:32:20|10371.3|10368.5|10391.4|10388.6|10391.4|10388.6|10370.9|10368.1|353
1655908350000|2022-06-22 14:32:30|10392.5|10389.7|10393.2|10390.4|10399.1|10396.3|10389.4|10386.6|502
1655908360000|2022-06-22 14:32:40|10393.6|10390.8|10394.5|10391.7|10405.5|10402.7|10391.7|10388.9|387
1655908370000|2022-06-22 14:32:50|10394.1|10391.3|10400.5|10397.7|10403.5|10400.7|10393|10390.2|125
1655908380000|2022-06-22 14:33:00|10401.8|10399|10402.5|10399.7|10405.8|10403|10395.2|10392.4|655
1655908390000|2022-06-22 14:33:10|10404|10401.2|10408|10405.2|10408|10405.2|10394.5|10391.7|227
1655908400000|2022-06-22 14:33:20|10407.6|10404.8|10406.6|10403.8|10409|10406.2|10403|10400.2|185
1655908410000|2022-06-22 14:33:30|10406.5|10403.7|10403.5|10400.7|10409.9|10407.1|10402.9|10400.1|393
1655908420000|2022-06-22 14:33:40|10401.7|10398.9|10408|10405.2|10409.3|10406.5|10401|10398.2|306
1655908430000|2022-06-22 14:33:50|10408.5|10405.7|10420.4|10417.6|10420.9|10418.1|10408|10405.2|278
1655908440000|2022-06-22 14:34:00|10421.2|10418.4|10414.4|10411.6|10422.7|10419.9|10405.5|10402.7|306
1655908450000|2022-06-22 14:34:10|10414|10411.2|10426.3|10423.5|10427.7|10424.9|10414|10411.2|434
1655908460000|2022-06-22 14:34:20|10425.2|10422.4|10423.2|10420.4|10428|10425.2|10420.2|10417.4|396
1655908470000|2022-06-22 14:34:30|10423.5|10420.7|10419.2|10416.4|10432.1|10429.3|10418|10415.2|353
1655908480000|2022-06-22 14:34:40|10419.7|10416.9|10407.7|10404.9|10420.1|10417.3|10406.2|10403.4|383
1655908490000|2022-06-22 14:34:50|10407.3|10404.5|10407.1|10404.3|10409.7|10406.9|10403.7|10400.9|225
1655908500000|2022-06-22 14:35:00|10405.2|10402.4|10398.2|10395.4|10407.4|10404.6|10397.7|10394.9|265
1655908510000|2022-06-22 14:35:10|10398.6|10395.8|10396.3|10393.5|10401|10398.2|10394.2|10391.4|98
1655908520000|2022-06-22 14:35:20|10396.7|10393.9|10396.2|10393.4|10399.2|10396.4|10392.8|10390|152
1655908530000|2022-06-22 14:35:30|10395.4|10392.6|10392.2|10389.4|10395.7|10392.9|10387.7|10384.9|157
1655908540000|2022-06-22 14:35:40|10391.4|10388.6|10393.7|10390.9|10401.6|10398.8|10391.4|10388.6|118
1655908550000|2022-06-22 14:35:50|10394.2|10391.4|10397.2|10394.4|10399.2|10396.4|10391.2|10388.4|84
1655908560000|2022-06-22 14:36:00|10395.5|10392.7|10396.2|10393.4|10397|10394.2|10391.9|10389.1|188
1655908570000|2022-06-22 14:36:10|10397.2|10394.4|10406.7|10403.9|10412.1|10409.3|10396.4|10393.3|157
1655908580000|2022-06-22 14:36:20|10407.2|10404.4|10414.2|10411.4|10417.7|10414.9|10406.7|10403.9|87
1655908590000|2022-06-22 14:36:30|10415.4|10412.6|10411.2|10408.4|10417.2|10414.4|10409.7|10406.9|171
1655908600000|2022-06-22 14:36:40|10410.7|10407.9|10412.2|10409.4|10414.2|10411.4|10407.2|10404.3|93
1655908610000|2022-06-22 14:36:50|10411.8|10409|10415.1|10412.3|10418.9|10416.1|10411.7|10408.9|361
1655908620000|2022-06-22 14:37:00|10416|10413.2|10427|10424.2|10428|10425.2|10414.5|10411.7|163
1655908630000|2022-06-22 14:37:10|10427.5|10424.7|10412|10409.2|10427.5|10424.7|10409|10406.2|147
1655908640000|2022-06-22 14:37:20|10412.5|10409.7|10411.8|10409|10419.3|10416.5|10411.8|10409|129
1655908650000|2022-06-22 14:37:30|10411.9|10409.1|10421.8|10419|10423.6|10420.8|10411.8|10409|251
1655908660000|2022-06-22 14:37:40|10422.2|10419.4|10422.1|10419.3|10423.8|10421|10418.8|10415.6|138
1655908670000|2022-06-22 14:37:50|10421.7|10418.9|10426.1|10423.3|10430.6|10427.8|10419.7|10416.9|164
1655908680000|2022-06-22 14:38:00|10425.6|10422.8|10434.2|10431.4|10436|10433.2|10422.8|10420|1102
1655908690000|2022-06-22 14:38:10|10434.3|10431.5|10438.3|10435.5|10445.5|10442.7|10433.9|10431.1|770
1655908700000|2022-06-22 14:38:20|10438.8|10436|10430.3|10427.5|10439.8|10437|10428.8|10426|224
1655908710000|2022-06-22 14:38:30|10431.2|10428.4|10421.5|10418.7|10431.8|10429|10421.3|10418.5|106
1655908720000|2022-06-22 14:38:40|10422.6|10418.6|10422.5|10419.7|10423|10420.2|10417|10414.2|64
1655908730000|2022-06-22 14:38:50|10421.5|10418.7|10432|10429.2|10433.5|10430.7|10421.5|10418.7|99
1655908740000|2022-06-22 14:39:00|10433.6|10430.8|10424.5|10421.7|10435.5|10432.7|10424.5|10421.7|325
1655908750000|2022-06-22 14:39:10|10424|10421.2|10412.1|10409.3|10424|10421.2|10411.2|10408.4|804
1655908760000|2022-06-22 14:39:20|10412.2|10409.4|10412.2|10409.4|10420.2|10417.4|10411.2|10408.4|73
1655908770000|2022-06-22 14:39:30|10413|10410.2|10415|10412.2|10418.1|10415.3|10411.2|10408.4|152
1655908780000|2022-06-22 14:39:40|10415.8|10413|10418.5|10415.7|10418.9|10416.1|10415|10412.2|26
1655908790000|2022-06-22 14:39:50|10418.4|10415.6|10415.7|10412.9|10419.2|10416.4|10410.6|10407.8|369
1655908800000|2022-06-22 14:40:00|10418|10415.2|10411.5|10408.7|10419|10416.2|10410|10407.2|115
1655908810000|2022-06-22 14:40:10|10410.7|10407.9|10411.9|10409.1|10417|10414.2|10408.9|10406.1|51
1655908820000|2022-06-22 14:40:20|10412|10409.2|10408.2|10405.4|10415.5|10412.7|10407.6|10404.8|83
1655908830000|2022-06-22 14:40:30|10408.8|10406|10404.2|10401.4|10409|10406.2|10397.7|10394.9|223
1655908840000|2022-06-22 14:40:40|10404.6|10401.8|10413.2|10410.4|10413.2|10410.4|10403.2|10400.4|130
1655908850000|2022-06-22 14:40:50|10413.6|10410.8|10412.2|10409.4|10413.7|10410.9|10408.2|10405.4|46
1655908860000|2022-06-22 14:41:00|10411.7|10408.9|10406.2|10403.4|10413.7|10410.9|10404.2|10401.4|89
1655908870000|2022-06-22 14:41:10|10407.4|10404.6|10404.2|10401.4|10408.2|10405.4|10402.2|10399.4|65
1655908880000|2022-06-22 14:41:20|10405|10402.2|10412.2|10409.4|10413.5|10410.7|10404.7|10401.9|78
1655908890000|2022-06-22 14:41:30|10412.1|10409.3|10402.7|10399.9|10413.5|10410.7|10402.2|10399.4|102
1655908900000|2022-06-22 14:41:40|10401|10398.2|10403.2|10400.4|10407.2|10404.4|10399.3|10396.5|320
1655908910000|2022-06-22 14:41:50|10403.7|10400.9|10408.7|10405.9|10412.6|10409.8|10403.7|10400.9|72
1655908920000|2022-06-22 14:42:00|10407.4|10404.6|10401.2|10398.4|10408.2|10405.4|10400.2|10397.4|78
1655908930000|2022-06-22 14:42:10|10401.6|10398.8|10400.2|10397.4|10405.2|10402.3|10398.8|10396|34
1655908940000|2022-06-22 14:42:20|10400.1|10397.3|10398.2|10395.4|10402.6|10399.8|10393.9|10391.1|125
1655908950000|2022-06-22 14:42:30|10398.1|10395.3|10395.2|10392.4|10398.1|10395.3|10392.7|10389.9|91
1655908960000|2022-06-22 14:42:40|10396.1|10393.3|10396.8|10394|10396.8|10394|10392.3|10389.5|237
1655908970000|2022-06-22 14:42:50|10396.9|10394.1|10387.3|10384.5|10397.3|10394.5|10382.8|10380|229
1655908980000|2022-06-22 14:43:00|10387.7|10384.9|10393.3|10390.5|10393.8|10391|10385.3|10382.5|85
1655908990000|2022-06-22 14:43:10|10393.4|10390.6|10396.3|10393.5|10398.6|10395.8|10392.3|10389.5|57
1655909000000|2022-06-22 14:43:20|10397.1|10394.3|10405.8|10403|10408.2|10405.4|10397.1|10394.3|68
1655909010000|2022-06-22 14:43:30|10406.2|10403.4|10410.8|10408|10412.8|10410|10406.2|10403.4|50
1655909020000|2022-06-22 14:43:40|10411.6|10408.8|10411.2|10408.4|10412.8|10410|10407.8|10405|120
1655909030000|2022-06-22 14:43:50|10410.8|10408|10404.3|10401.5|10410.8|10408|10398.8|10396|87
1655909040000|2022-06-22 14:44:00|10403.9|10401.1|10406.4|10403.6|10407.6|10404.8|10402.3|10399.5|53
1655909050000|2022-06-22 14:44:10|10404.8|10402|10404.3|10401.5|10409.3|10406.5|10403.3|10400.5|62
1655909060000|2022-06-22 14:44:20|10405.2|10402.4|10401.3|10398.5|10405.2|10402.4|10396.4|10393.6|62
1655909070000|2022-06-22 14:44:30|10402.1|10399.3|10406.3|10403.5|10406.4|10403.5|10399.4|10396.4|25
1655909080000|2022-06-22 14:44:40|10405.4|10402.6|10410.3|10407.5|10411.7|10408.9|10405.4|10402.6|52
1655909090000|2022-06-22 14:44:50|10410.7|10407.9|10412.4|10409.6|10413.6|10410.8|10409.9|10407.1|89
1655909100000|2022-06-22 14:45:00|10412.8|10410|10430.3|10427.5|10431.3|10428.5|10410.3|10407.5|181
1655909110000|2022-06-22 14:45:10|10429.9|10427.1|10426.2|10423.4|10432.3|10429.5|10425.3|10422.5|89
1655909120000|2022-06-22 14:45:20|10426.3|10423.5|10429.2|10426.4|10432.8|10430|10423.3|10420.5|199
1655909130000|2022-06-22 14:45:30|10429.7|10426.9|10421.4|10418.6|10429.7|10426.9|10421.3|10418.5|38
1655909140000|2022-06-22 14:45:40|10421.3|10418.5|10413.3|10410.5|10421.3|10418.5|10411.9|10407.9|128
1655909150000|2022-06-22 14:45:50|10412.9|10410.1|10410.4|10407.6|10412.9|10410.1|10408.8|10406|73
1655909160000|2022-06-22 14:46:00|10410.3|10407.5|10408.9|10406.1|10411.4|10408.6|10407.1|10404.3|150
1655909170000|2022-06-22 14:46:10|10408.1|10405.3|10404.5|10401.7|10412.5|10409.5|10403.1|10400.3|218
1655909180000|2022-06-22 14:46:20|10403.6|10400.8|10395.4|10392.6|10404.4|10401.6|10394|10391.2|107
1655909190000|2022-06-22 14:46:30|10394.6|10391.8|10397.4|10394.6|10399|10396.2|10392.5|10389.7|64
1655909200000|2022-06-22 14:46:40|10398.5|10395.7|10395.7|10392.9|10400.5|10397.7|10394|10391.2|44
1655909210000|2022-06-22 14:46:50|10396|10393.2|10396.5|10393.7|10396.8|10394|10393.6|10390.8|43
1655909220000|2022-06-22 14:47:00|10395.6|10392.8|10394.4|10391.6|10396.8|10394|10392.5|10389.7|54
1655909230000|2022-06-22 14:47:10|10394.5|10391.7|10397.6|10393.6|10401.5|10398.7|10393.6|10390.8|55
1655909240000|2022-06-22 14:47:20|10396.6|10393.8|10394.5|10391.7|10397.7|10394.7|10392.3|10389.5|66
1655909250000|2022-06-22 14:47:30|10392.5|10389.7|10391|10388.2|10393|10390.2|10387|10384.2|54
1655909260000|2022-06-22 14:47:40|10391.8|10389|10387.5|10384.7|10392.8|10390|10385|10382.2|149
1655909270000|2022-06-22 14:47:50|10388.5|10385.7|10390.5|10387.7|10390.5|10387.7|10385.2|10382.4|66
1655909280000|2022-06-22 14:48:00|10390.4|10387.6|10394.7|10391.9|10395.5|10392.7|10389.1|10386.3|72
1655909290000|2022-06-22 14:48:10|10394.6|10391.8|10396.5|10393.7|10400.6|10397.8|10393.5|10390.7|77
1655909300000|2022-06-22 14:48:20|10396|10393.2|10391.7|10388.9|10396.4|10393.6|10391.2|10388.4|266
1655909310000|2022-06-22 14:48:30|10392.5|10389.7|10384.4|10381.6|10392.7|10389.9|10384.3|10381.5|78
1655909320000|2022-06-22 14:48:40|10384.3|10381.5|10381.8|10379|10389.8|10387|10379|10376.2|118
1655909330000|2022-06-22 14:48:50|10382.3|10379.5|10396.8|10394|10397.8|10395|10382.3|10379.5|101
1655909340000|2022-06-22 14:49:00|10396.3|10393.5|10400.7|10397.9|10401.1|10398.3|10392.8|10390|116
1655909350000|2022-06-22 14:49:10|10400.9|10398.1|10392.2|10389.4|10400.9|10398.1|10391.8|10389|51
1655909360000|2022-06-22 14:49:20|10392.7|10389.9|10384.3|10381.5|10394.7|10391.9|10384.3|10381.5|74
1655909370000|2022-06-22 14:49:30|10383.8|10381|10386|10383.2|10387.4|10384.6|10383|10380.2|101
1655909380000|2022-06-22 14:49:40|10385.2|10382.4|10389.9|10387.1|10389.9|10387.1|10383.2|10380.4|30
1655909390000|2022-06-22 14:49:50|10387|10384.2|10383|10380.2|10389|10386.1|10382.6|10379.8|46
1655909400000|2022-06-22 14:50:00|10382|10379.2|10376.2|10373.4|10382.9|10380.1|10374.7|10371.9|137
1655909410000|2022-06-22 14:50:10|10375.7|10372.9|10377.4|10374.6|10382.5|10379.7|10375.4|10372.3|62
1655909420000|2022-06-22 14:50:20|10377.2|10374.4|10378.2|10375.4|10381.1|10378.3|10377.2|10374.4|35
1655909430000|2022-06-22 14:50:30|10377.8|10375|10378.2|10375.4|10379.5|10376.7|10375.2|10372.4|66
1655909440000|2022-06-22 14:50:40|10379.5|10376.7|10377.2|10374.4|10380.1|10377.3|10375.3|10372.5|42
1655909450000|2022-06-22 14:50:50|10376.7|10373.9|10382.1|10379.3|10386.9|10384.1|10376.7|10373.9|133
1655909460000|2022-06-22 14:51:00|10381.7|10378.9|10393|10390.2|10393.5|10390.7|10381.2|10378.4|125
1655909470000|2022-06-22 14:51:10|10392.1|10389.3|10388.2|10385.4|10396.9|10394.1|10386.3|10383.5|129
1655909480000|2022-06-22 14:51:20|10388.6|10385.8|10390.3|10387.5|10400.6|10397.8|10388.6|10385.8|60
1655909490000|2022-06-22 14:51:30|10390.2|10387.4|10396.2|10393.4|10396.7|10393.9|10385.8|10383|42
1655909500000|2022-06-22 14:51:40|10396.6|10393.8|10387.1|10384.3|10396.6|10393.8|10385.7|10382.9|80
1655909510000|2022-06-22 14:51:50|10387.2|10384.4|10390.3|10387.5|10392.2|10389.4|10387.2|10384.4|41
1655909520000|2022-06-22 14:52:00|10390.2|10387.4|10390.2|10387.4|10395.7|10392.9|10387.3|10384.5|99
1655909530000|2022-06-22 14:52:10|10389.7|10386.9|10391.2|10388.4|10393|10389.6|10389.7|10386.9|52
1655909540000|2022-06-22 14:52:20|10390.3|10387.5|10389.2|10386.4|10391.2|10388.3|10388.2|10385.4|50
1655909550000|2022-06-22 14:52:30|10388.7|10385.9|10391.4|10387.4|10391.7|10388.9|10387.1|10384.3|59
1655909560000|2022-06-22 14:52:40|10391.2|10388.4|10387.7|10384.9|10394.8|10392|10387.7|10384.9|54
1655909570000|2022-06-22 14:52:50|10388.1|10385.3|10394.2|10391.4|10394.2|10391.4|10387.2|10384.4|34
1655909580000|2022-06-22 14:53:00|10393.7|10390.9|10395|10392.2|10395.6|10392.8|10388.1|10385.2|117
1655909590000|2022-06-22 14:53:10|10395.5|10392.7|10399|10396.2|10403.9|10401.1|10395.5|10392.7|213
1655909600000|2022-06-22 14:53:20|10398.9|10396.1|10418.7|10415.9|10420.8|10418|10398.9|10396.1|196
1655909610000|2022-06-22 14:53:30|10420.4|10417.6|10424.6|10421.8|10425.5|10422.7|10420.4|10417.6|202
1655909620000|2022-06-22 14:53:40|10426|10423.2|10435.6|10432.8|10435.6|10432.8|10424.6|10421.8|208
1655909630000|2022-06-22 14:53:50|10436.1|10433.3|10436.1|10433.3|10437.8|10435|10431.8|10429|129
1655909640000|2022-06-22 14:54:00|10436|10433.2|10442.6|10439.8|10445.6|10442.8|10434.6|10431.8|220
1655909650000|2022-06-22 14:54:10|10442.1|10439.3|10442.6|10439.8|10445.6|10442.8|10438.6|10435.8|176
1655909660000|2022-06-22 14:54:20|10441.8|10439|10434.8|10432|10442.6|10439.8|10430.8|10428|271
1655909670000|2022-06-22 14:54:30|10436.7|10433.9|10433.3|10430.5|10436.8|10434|10428.8|10426|168
1655909680000|2022-06-22 14:54:40|10433.6|10430.8|10431.7|10428.9|10436.1|10433.3|10430.7|10427.9|59
1655909690000|2022-06-22 14:54:50|10432.9|10430.1|10434.6|10431.8|10442.9|10440.1|10432.9|10430.1|286
1655909700000|2022-06-22 14:55:00|10434.1|10431.3|10432.5|10429.7|10436.9|10434.1|10431.9|10429.1|77
1655909710000|2022-06-22 14:55:10|10432.9|10430.1|10425.1|10422.3|10432.9|10430.1|10423.7|10420.9|88
1655909720000|2022-06-22 14:55:20|10425.5|10422.7|10433.5|10430.7|10433.6|10430.8|10425.1|10422.3|212
1655909730000|2022-06-22 14:55:30|10433.1|10430.3|10426.1|10423.3|10433.1|10430.3|10424.6|10421.8|122
1655909740000|2022-06-22 14:55:40|10425.6|10422.8|10420.7|10417.9|10425.6|10422.8|10418.3|10415.5|132
1655909750000|2022-06-22 14:55:50|10421.1|10418.3|10424.7|10421.9|10424.9|10422.1|10419.8|10417|70
1655909760000|2022-06-22 14:56:00|10424.3|10421.5|10426.7|10423.9|10428.3|10425.5|10423.5|10420.7|64
1655909770000|2022-06-22 14:56:10|10426.8|10424|10445|10442.2|10445|10442.2|10425.8|10423|143
1655909780000|2022-06-22 14:56:20|10444.7|10441.9|10456.7|10453.9|10457.2|10454.4|10444.1|10441.3|563
1655909790000|2022-06-22 14:56:30|10457.1|10454.3|10451.5|10448.7|10457.1|10454.3|10447.6|10444.8|353
1655909800000|2022-06-22 14:56:40|10451.4|10448.6|10441.4|10438.6|10451.9|10449.1|10441.4|10438.6|89
1655909810000|2022-06-22 14:56:50|10440.9|10438.1|10437.4|10434.6|10440.9|10438.1|10430.6|10427.8|118
1655909820000|2022-06-22 14:57:00|10439.3|10436.5|10438.4|10435.6|10440.4|10437.6|10433.3|10429.5|94
1655909830000|2022-06-22 14:57:10|10438.3|10435.5|10437.5|10434.7|10440.4|10437.6|10435.4|10432.6|49
1655909840000|2022-06-22 14:57:20|10437.9|10435.1|10437.5|10434.7|10443.9|10441.1|10436.9|10434.1|39
1655909850000|2022-06-22 14:57:30|10437.9|10435.1|10436.4|10433.6|10439.3|10436.5|10434.9|10432.1|44
1655909860000|2022-06-22 14:57:40|10437.6|10435|10436.4|10433.6|10439.9|10437.1|10436.4|10433.6|27
1655909870000|2022-06-22 14:57:50|10435.9|10433.1|10434.9|10432.1|10436.9|10434.1|10432.9|10430.1|33
1655909880000|2022-06-22 14:58:00|10435.3|10432.5|10415.5|10412.7|10435.9|10433.1|10415.5|10412.7|280
1655909890000|2022-06-22 14:58:10|10415|10412.2|10413.6|10410.8|10415|10412.2|10408.2|10405.4|244
1655909900000|2022-06-22 14:58:20|10413.1|10410.3|10418.1|10415.3|10418.9|10416.1|10413.1|10410.3|85
1655909910000|2022-06-22 14:58:30|10417.7|10414.9|10414.1|10411.3|10417.7|10414.9|10413.1|10410.3|57
1655909920000|2022-06-22 14:58:40|10414.5|10411.7|10417.1|10414.3|10419.1|10416.3|10413.1|10410.3|36
1655909930000|2022-06-22 14:58:50|10418.1|10415.3|10418.6|10415.8|10421.2|10418.3|10418.1|10415.3|47
1655909940000|2022-06-22 14:59:00|10417.4|10414.6|10416.5|10413.7|10417.4|10414.6|10412.6|10409.8|99
1655909950000|2022-06-22 14:59:10|10416.8|10414|10411.1|10408.3|10418|10415.2|10411.1|10408.3|45
1655909960000|2022-06-22 14:59:20|10411.2|10408.4|10419|10416.2|10419.5|10416.7|10411.2|10408.4|51
1655909970000|2022-06-22 14:59:30|10421|10418.2|10430|10427.2|10430|10427.2|10420|10417.2|43
1655909980000|2022-06-22 14:59:40|10431.2|10428.4|10433.8|10431|10435.5|10432.7|10428.6|10425.8|96
1655909990000|2022-06-22 14:59:50|10433.9|10431.1|10438.8|10436|10441.9|10438.9|10433.9|10431.1|51
1655910000000|2022-06-22 15:00:00|10438.4|10435.6|10437.3|10434.5|10445.8|10443|10435.8|10432.9|171
1655910010000|2022-06-22 15:00:10|10437.4|10434.6|10423|10420.2|10437.8|10435|10423|10420.2|145
1655910020000|2022-06-22 15:00:20|10422.5|10419.7|10425.3|10422.5|10429.6|10426.8|10419|10416.2|498
1655910030000|2022-06-22 15:00:30|10424.4|10421.6|10431.6|10428.8|10433.5|10430.7|10424.4|10421.6|46
1655910040000|2022-06-22 15:00:40|10433.6|10430.8|10432.7|10429.9|10436.6|10433.8|10431.6|10428.7|49
1655910050000|2022-06-22 15:00:50|10431.6|10428.8|10431.6|10428.8|10432.8|10430|10425.1|10422.3|36
1655910060000|2022-06-22 15:01:00|10430.6|10427.8|10427.5|10424.7|10435.1|10432.3|10426.6|10423.7|57
1655910070000|2022-06-22 15:01:10|10427.7|10423.7|10424.6|10421.8|10428|10425.2|10423.4|10420.6|24
1655910080000|2022-06-22 15:01:20|10424.5|10421.7|10416.6|10413.8|10424.6|10421.8|10413.7|10410.7|103
1655910090000|2022-06-22 15:01:30|10417.6|10414.8|10408.9|10406.1|10417.8|10414.8|10407.3|10404.5|316
1655910100000|2022-06-22 15:01:40|10409.4|10406.6|10405.9|10403.1|10411.8|10409|10402.5|10399.1|192
1655910110000|2022-06-22 15:01:50|10406|10403.2|10401.1|10398.3|10410.4|10407.6|10400.1|10397.3|83
1655910120000|2022-06-22 15:02:00|10400.9|10398.1|10400.6|10397.8|10405.1|10402.3|10400.1|10397.3|154
1655910130000|2022-06-22 15:02:10|10399.2|10396.4|10389.2|10386.4|10401.4|10398.6|10388.1|10385.3|257
1655910140000|2022-06-22 15:02:20|10389.6|10386.8|10377.3|10374.5|10389.6|10386.8|10376.3|10373.5|301
1655910150000|2022-06-22 15:02:30|10377.7|10374.9|10372.3|10369.5|10381.3|10378.5|10372.3|10369.5|241
1655910160000|2022-06-22 15:02:40|10372.4|10369.6|10365.3|10362.5|10376.8|10374|10363.3|10360.5|362
1655910170000|2022-06-22 15:02:50|10365.7|10362.9|10363|10360.2|10367.4|10364.6|10360.6|10357.8|314
1655910180000|2022-06-22 15:03:00|10361.9|10359.1|10358.6|10355.8|10362.7|10359.7|10354.1|10351.3|289
1655910190000|2022-06-22 15:03:10|10357.6|10354.8|10361.6|10358.8|10362.5|10359.7|10357|10354.2|234
1655910200000|2022-06-22 15:03:20|10361.7|10357.7|10371.6|10367.6|10373.5|10370.7|10359.1|10356.3|386
1655910210000|2022-06-22 15:03:30|10373.4|10370.6|10374.5|10371.7|10378.5|10375.7|10372.5|10369.5|92
1655910220000|2022-06-22 15:03:40|10375.3|10372.5|10376|10373.2|10378.5|10375.7|10372.5|10369.7|65
1655910230000|2022-06-22 15:03:50|10375.5|10372.7|10380.5|10377.7|10381|10378.2|10373.5|10370.7|53
1655910240000|2022-06-22 15:04:00|10380.1|10377.3|10383.4|10380.6|10386|10383.2|10378.5|10375.5|265
1655910250000|2022-06-22 15:04:10|10383.5|10380.7|10376|10373.2|10386|10383.2|10374|10371.2|170
1655910260000|2022-06-22 15:04:20|10375|10372.2|10372.5|10369.7|10376|10373.2|10370.6|10367.8|140
1655910270000|2022-06-22 15:04:30|10371.2|10368.4|10385|10382.2|10386|10383.2|10369.6|10366.8|134
1655910280000|2022-06-22 15:04:40|10385.5|10382.7|10382.5|10378.5|10393|10390.2|10381.5|10378.5|260
1655910290000|2022-06-22 15:04:50|10381.5|10378.7|10400.5|10397.7|10400.5|10397.7|10381.5|10378.7|232
1655910300000|2022-06-22 15:05:00|10399.6|10396.8|10397.5|10394.7|10400.6|10397.6|10394|10391.2|76
1655910310000|2022-06-22 15:05:10|10398|10395.2|10385.5|10381.5|10399.5|10396.7|10381.6|10377.6|110
1655910320000|2022-06-22 15:05:20|10385.3|10382.5|10387.5|10384.7|10387.9|10385.1|10383.5|10380.7|49
1655910330000|2022-06-22 15:05:30|10387.4|10384.6|10395|10392.2|10398.4|10395.6|10382.4|10379.6|205
1655910340000|2022-06-22 15:05:40|10395.4|10392.6|10390.5|10387.7|10396.4|10393.6|10386.5|10383.7|49
1655910350000|2022-06-22 15:05:50|10390.9|10388.1|10391.5|10388.7|10393.9|10391.1|10388.3|10385.5|33
1655910360000|2022-06-22 15:06:00|10390.5|10387.7|10396|10393.2|10399|10396.2|10390.5|10387.7|49
1655910370000|2022-06-22 15:06:10|10395|10392.2|10391.5|10388.7|10396.5|10393.7|10390.5|10387.7|52
1655910380000|2022-06-22 15:06:20|10392.4|10389.6|10376.6|10373.8|10393.5|10390.7|10375.2|10372.4|156
1655910390000|2022-06-22 15:06:30|10376.5|10373.7|10386|10383.2|10386|10383.2|10376.1|10373.3|50
1655910400000|2022-06-22 15:06:40|10386.8|10384|10386.5|10383.7|10389|10386.2|10385.4|10382.6|49
1655910410000|2022-06-22 15:06:50|10387.8|10385|10395.4|10392.6|10395.4|10392.6|10385.5|10382.7|56
1655910420000|2022-06-22 15:07:00|10395.5|10392.7|10410.5|10407.7|10412.9|10410.1|10395.5|10392.7|226
1655910430000|2022-06-22 15:07:10|10411|10408.2|10423.4|10420.6|10426|10423.2|10410.5|10407.7|101
1655910440000|2022-06-22 15:07:20|10424.3|10421.5|10419.9|10417.1|10429.4|10426.6|10419.9|10417.1|74
1655910450000|2022-06-22 15:07:30|10419.8|10417|10420.4|10417.6|10422.9|10420.1|10415.9|10413.1|83
1655910460000|2022-06-22 15:07:40|10421.3|10418.5|10424.3|10421.5|10428.3|10425.5|10419.5|10416.7|86
1655910470000|2022-06-22 15:07:50|10423.9|10421.1|10421.3|10418.5|10428.5|10424.4|10418.3|10415.5|102
1655910480000|2022-06-22 15:08:00|10421.8|10419|10414.4|10411.6|10421.8|10419|10413.4|10410.6|99
1655910490000|2022-06-22 15:08:10|10415.3|10412.5|10408.5|10405.7|10418.9|10416.1|10405.4|10402.5|48
1655910500000|2022-06-22 15:08:20|10406.1|10403.3|10413.9|10411.1|10413.9|10411.1|10405.4|10402.6|26
1655910510000|2022-06-22 15:08:30|10418.6|10410.6|10417.5|10414.7|10422.4|10419.6|10414.5|10410.6|145
1655910520000|2022-06-22 15:08:40|10416.9|10414.1|10413.4|10410.6|10420.6|10417.6|10412.5|10409.7|38
1655910530000|2022-06-22 15:08:50|10413.5|10410.7|10408.6|10405.8|10413.7|10410.7|10403.7|10400.8|73
1655910540000|2022-06-22 15:09:00|10407.8|10405|10413.6|10410.8|10416.4|10413.6|10407.6|10404.8|55
1655910550000|2022-06-22 15:09:10|10412.8|10410|10414.6|10411.8|10415.6|10412.8|10409.9|10407.1|24
1655910560000|2022-06-22 15:09:20|10414.2|10411.4|10422.4|10419.6|10423.4|10420.6|10412.6|10409.8|36
1655910570000|2022-06-22 15:09:30|10421.4|10418.6|10422.9|10420.1|10424.4|10421.6|10420.4|10416.6|36
1655910580000|2022-06-22 15:09:40|10423.4|10420.6|10429.4|10426.6|10432.2|10429.4|10423.4|10420.6|69
1655910590000|2022-06-22 15:09:50|10428.5|10425.7|10425.4|10422.6|10429.4|10426.6|10420.9|10418.1|73
1655910600000|2022-06-22 15:10:00|10425.8|10423|10426.9|10424.1|10429.5|10426.7|10422.4|10419.6|44
1655910610000|2022-06-22 15:10:10|10427.3|10424.5|10428.9|10426.1|10431.9|10429.1|10423.8|10421|137
1655910620000|2022-06-22 15:10:20|10429.8|10427|10432|10429.2|10436.3|10433.5|10428.9|10426.1|113
1655910630000|2022-06-22 15:10:30|10432.4|10429.6|10423.5|10420.7|10433.5|10430.7|10423.1|10420.3|47
1655910640000|2022-06-22 15:10:40|10424.3|10421.5|10415.7|10412.9|10424.3|10421.5|10414.1|10411.3|97
1655910650000|2022-06-22 15:10:50|10415.3|10412.5|10415.6|10412.8|10418|10415.2|10413.6|10409.8|57
1655910660000|2022-06-22 15:11:00|10416|10413.2|10420.6|10417.8|10425.6|10422.8|10415.1|10412.3|64
1655910670000|2022-06-22 15:11:10|10421|10418.2|10415.1|10412.3|10421.5|10418.7|10414.7|10411.9|17
1655910680000|2022-06-22 15:11:20|10416.3|10413.5|10420.6|10417.8|10423.7|10420.9|10415.6|10412.8|36
1655910690000|2022-06-22 15:11:30|10419.6|10416.8|10418.6|10415.8|10424.1|10421.3|10415.3|10412.5|63
1655910700000|2022-06-22 15:11:40|10418.2|10415.4|10418.6|10415.8|10420.1|10417.3|10415.1|10412.3|34
1655910710000|2022-06-22 15:11:50|10417.8|10415|10419.6|10416.8|10424.6|10421.8|10417.2|10414.4|37
1655910720000|2022-06-22 15:12:00|10419.2|10416.4|10416.7|10413.9|10424.5|10421.7|10413.8|10410.8|122
1655910730000|2022-06-22 15:12:10|10416.8|10414|10411|10408.2|10416.8|10414|10406|10403.1|242
1655910740000|2022-06-22 15:12:20|10412|10409.2|10415.8|10413|10415.8|10413|10409|10406.2|34
1655910750000|2022-06-22 15:12:30|10415|10412.2|10412.4|10409.6|10415.5|10412.7|10410|10407.2|70
1655910760000|2022-06-22 15:12:40|10412.5|10409.7|10412|10409.2|10416.9|10414.1|10410.5|10407.7|31
1655910770000|2022-06-22 15:12:50|10412.8|10410|10416|10412|10416.9|10414.1|10408|10405.2|284
1655910780000|2022-06-22 15:13:00|10415|10412.2|10418|10415.2|10418.9|10416.1|10408.5|10405.7|78
1655910790000|2022-06-22 15:13:10|10418.5|10415.7|10422.8|10420|10428.7|10425.9|10417.5|10414.7|89
1655910800000|2022-06-22 15:13:20|10422|10419.2|10414.8|10412|10422.3|10419.5|10412.3|10409.5|91
1655910810000|2022-06-22 15:13:30|10415.8|10413|10406.9|10404.1|10415.8|10413|10406.9|10404.1|100
1655910820000|2022-06-22 15:13:40|10408.3|10405.5|10405.8|10403|10412.3|10409.5|10404.9|10402.1|64
1655910830000|2022-06-22 15:13:50|10406.6|10403.8|10408.8|10406|10416.8|10414|10405.8|10403|69
1655910840000|2022-06-22 15:14:00|10409.3|10406.5|10411.9|10409.1|10415.3|10412.5|10408.8|10406|78
1655910850000|2022-06-22 15:14:10|10411.8|10409|10423.2|10420.4|10424.2|10421.4|10411.6|10408.8|79
1655910860000|2022-06-22 15:14:20|10423.7|10420.9|10421.6|10418.8|10425.6|10422.8|10418.8|10416|35
1655910870000|2022-06-22 15:14:30|10423|10420.2|10422.6|10419.8|10423|10420.2|10417.7|10414.8|26
1655910880000|2022-06-22 15:14:40|10421.7|10418.9|10421.1|10418.3|10424.7|10421.9|10419.6|10416.8|29
1655910890000|2022-06-22 15:14:50|10420.7|10417.9|10422.6|10419.8|10424.1|10421.3|10420.6|10417.7|56
1655910900000|2022-06-22 15:15:00|10420.7|10417.9|10420.2|10417.4|10421.6|10418.8|10415.2|10412.4|92
1655910910000|2022-06-22 15:15:10|10419.8|10417|10418.6|10415.8|10423.9|10421.1|10417.7|10414.9|47
1655910920000|2022-06-22 15:15:20|10419.4|10416.6|10420.5|10417.7|10420.5|10417.7|10416.6|10413.8|36
1655910930000|2022-06-22 15:15:30|10419.7|10416.9|10413.8|10411|10419.7|10416.9|10411.3|10408.5|53
1655910940000|2022-06-22 15:15:40|10412.9|10410.1|10417.7|10414.9|10418.2|10415.4|10412.7|10409.9|40
1655910950000|2022-06-22 15:15:50|10417.6|10414.8|10411.8|10409|10420.9|10418.1|10410.8|10408|39
1655910960000|2022-06-22 15:16:00|10412.2|10409.4|10415.4|10412.6|10422.5|10419.7|10410.8|10408|143
1655910970000|2022-06-22 15:16:10|10415.8|10413|10414.6|10411.8|10422.4|10419.6|10414.6|10411.8|51
1655910980000|2022-06-22 15:16:20|10414.5|10411.7|10415.4|10412.6|10417.3|10414.5|10413.9|10411.1|22
1655910990000|2022-06-22 15:16:30|10415|10412.2|10419.4|10416.6|10420.4|10417.6|10413.9|10411.1|24
1655911000000|2022-06-22 15:16:40|10417.9|10415.1|10418.8|10416|10422.4|10419.5|10414.5|10411.7|110
1655911010000|2022-06-22 15:16:50|10418.5|10415.7|10422.3|10419.5|10423.9|10421.1|10418.4|10415.6|25
1655911020000|2022-06-22 15:17:00|10421.3|10418.5|10432.2|10429.4|10432.2|10429.4|10420.3|10417.5|88
1655911030000|2022-06-22 15:17:10|10432.6|10429.8|10438.5|10435.7|10443.1|10440.3|10432.6|10429.8|246
1655911040000|2022-06-22 15:17:20|10439|10436.2|10434.1|10431.3|10443.5|10440.7|10433.1|10430.3|96
1655911050000|2022-06-22 15:17:30|10434|10431.2|10430.1|10427.3|10434|10431.2|10428.6|10425.8|78
1655911060000|2022-06-22 15:17:40|10430.2|10427.4|10435|10432.2|10436.5|10433.7|10430|10427.2|66
1655911070000|2022-06-22 15:17:50|10435.9|10433.1|10434.9|10432.1|10436.5|10433.7|10433.6|10430.8|32
1655911080000|2022-06-22 15:18:00|10435|10432.2|10449.8|10447|10449.8|10447|10433.5|10430.7|308
1655911090000|2022-06-22 15:18:10|10449.4|10446.6|10451.4|10448.6|10452.8|10450|10449.4|10446.6|173
1655911100000|2022-06-22 15:18:20|10451.8|10449|10448.2|10445.4|10451.8|10449|10446.5|10443.7|98
1655911110000|2022-06-22 15:18:30|10448.4|10445.6|10446.9|10444.1|10450.4|10447.6|10446.4|10443.6|52
1655911120000|2022-06-22 15:18:40|10446.5|10443.7|10435.9|10433.1|10447.4|10444.6|10433.5|10430.7|97
1655911130000|2022-06-22 15:18:50|10436.8|10434|10438.8|10436|10439.2|10436.4|10435|10432.2|105
1655911140000|2022-06-22 15:19:00|10439.4|10436.6|10442.9|10440.1|10444.4|10441.6|10438.6|10435.8|48
1655911150000|2022-06-22 15:19:10|10442.4|10439.6|10443.9|10441.1|10445.9|10443.1|10440.4|10437.6|78
1655911160000|2022-06-22 15:19:20|10444.3|10441.5|10448.7|10445.9|10448.7|10445.9|10443.8|10441|125
1655911170000|2022-06-22 15:19:30|10448.3|10445.5|10443.9|10441.1|10451.2|10448.4|10442.9|10440.1|71
1655911180000|2022-06-22 15:19:40|10442.9|10440.1|10438.9|10436.1|10443.8|10441|10437.4|10434.6|53
1655911190000|2022-06-22 15:19:50|10439.3|10436.5|10440.1|10437.3|10440.9|10438.1|10434.4|10431.6|53
1655911200000|2022-06-22 15:20:00|10439.8|10437|10435.9|10433.1|10440.3|10437.5|10433.9|10431.1|88
1655911210000|2022-06-22 15:20:10|10436.3|10433.5|10434.4|10431.6|10436.9|10434.1|10430.9|10428.1|100
1655911220000|2022-06-22 15:20:20|10433.3|10430.5|10430.9|10428.1|10434.9|10432.1|10428.9|10426.1|38
1655911230000|2022-06-22 15:20:30|10430.4|10427.6|10432.8|10430|10433.9|10431.1|10428.9|10426.1|58
1655911240000|2022-06-22 15:20:40|10433.4|10430.6|10427.4|10424.6|10434.8|10432|10427.4|10424.6|37
1655911250000|2022-06-22 15:20:50|10426.9|10424.1|10423.3|10420.5|10428.9|10426.1|10420.9|10418.1|84
1655911260000|2022-06-22 15:21:00|10423.4|10420.6|10416|10413.2|10423.9|10421.1|10414.9|10412.1|127
1655911270000|2022-06-22 15:21:10|10415.2|10412.4|10420.9|10418.1|10421.3|10418.5|10414|10411.2|65
1655911280000|2022-06-22 15:21:20|10421.4|10418.6|10418.9|10416.1|10426.3|10423.5|10416.9|10414.1|44
1655911290000|2022-06-22 15:21:30|10419.9|10417.1|10423.8|10421|10423.9|10421.1|10419.9|10417.1|21
1655911300000|2022-06-22 15:21:40|10423.9|10421.1|10425.6|10422.8|10429.9|10427.1|10423.9|10420.9|53
1655911310000|2022-06-22 15:21:50|10425.7|10422.9|10429.6|10426.8|10430.5|10427.7|10423.8|10421|31
1655911320000|2022-06-22 15:22:00|10430|10427.2|10430.3|10427.5|10434.6|10431.8|10424.8|10422|144
1655911330000|2022-06-22 15:22:10|10430.2|10427.4|10428.6|10425.8|10432.7|10429.9|10428.2|10425.4|53
1655911340000|2022-06-22 15:22:20|10430.2|10427.4|10430.5|10427.7|10430.5|10427.7|10423.2|10420.3|312
1655911350000|2022-06-22 15:22:30|10431|10428.2|10426.5|10423.7|10431|10428.2|10423.5|10420.7|22
1655911360000|2022-06-22 15:22:40|10426.9|10424.1|10432.1|10429.3|10432.5|10429.7|10426.5|10423.7|24
1655911370000|2022-06-22 15:22:50|10432|10429.2|10431.5|10428.7|10432.5|10429.7|10427.5|10423.7|20
1655911380000|2022-06-22 15:23:00|10432.3|10429.5|10436.5|10433.7|10437.4|10434.6|10430.6|10427.8|72
1655911390000|2022-06-22 15:23:10|10436.1|10433.3|10435.5|10432.7|10440.5|10437.7|10434.5|10431.6|120
1655911400000|2022-06-22 15:23:20|10436.3|10433.5|10438.5|10435.7|10439.7|10436.7|10434.4|10431.6|80
1655911410000|2022-06-22 15:23:30|10440.1|10437.3|10442.5|10439.7|10444.9|10442.1|10439.6|10436.8|97
1655911420000|2022-06-22 15:23:40|10441.9|10439.1|10441|10438.2|10443.5|10440.7|10439.5|10436.7|63
1655911430000|2022-06-22 15:23:50|10441.5|10438.7|10445|10442.2|10446.4|10443.6|10441.5|10438.7|32
1655911440000|2022-06-22 15:24:00|10444.5|10441.7|10453.4|10450.6|10454.7|10451.9|10442.9|10440.1|192
1655911450000|2022-06-22 15:24:10|10454.2|10451.4|10454.3|10451.5|10455.5|10452.7|10452.3|10449.5|94
1655911460000|2022-06-22 15:24:20|10454.7|10451.9|10455.4|10452.6|10455.8|10453|10449|10446.2|137
1655911470000|2022-06-22 15:24:30|10455.3|10452.5|10452.8|10450|10457.2|10454.4|10451.3|10448.5|109
1655911480000|2022-06-22 15:24:40|10453.2|10450.4|10455.2|10452.4|10456.2|10453.4|10452.3|10449.5|28
1655911490000|2022-06-22 15:24:50|10455.3|10452.5|10461.1|10458.3|10461.6|10458.8|10454.8|10452|195
1655911500000|2022-06-22 15:25:00|10460.7|10457.9|10490.1|10487.3|10490.1|10487.3|10460.1|10457.3|938
1655911510000|2022-06-22 15:25:10|10490.5|10487.7|10488.9|10486.1|10491.5|10488.7|10486.9|10484.1|242
1655911520000|2022-06-22 15:25:20|10489.3|10486.5|10491.4|10488.6|10494.8|10492|10487.3|10484.5|206
1655911530000|2022-06-22 15:25:30|10492.4|10489.6|10493.4|10490.6|10497.3|10494.5|10490.5|10487.2|322
1655911540000|2022-06-22 15:25:40|10492.4|10489.6|10488.7|10485.9|10495.4|10492.6|10488.7|10485.9|98
1655911550000|2022-06-22 15:25:50|10490.1|10487.3|10490.7|10487.9|10493.7|10490.9|10488.8|10486|149
1655911560000|2022-06-22 15:26:00|10491.2|10488.4|10494.7|10491.9|10496.8|10494|10489.4|10486.6|211
1655911570000|2022-06-22 15:26:10|10494.8|10492|10498.8|10496|10501.8|10499|10491.4|10488.6|166
1655911580000|2022-06-22 15:26:20|10497.9|10495.1|10506.9|10504.1|10512.3|10509.5|10496.9|10494.1|276
1655911590000|2022-06-22 15:26:30|10506.5|10503.7|10510.8|10508|10512.9|10510.1|10503.4|10500.6|275
1655911600000|2022-06-22 15:26:40|10511.2|10508.4|10502.9|10500.1|10512.3|10509.5|10499.4|10496.6|195
1655911610000|2022-06-22 15:26:50|10502.5|10499.7|10507.9|10505.1|10510.4|10507.6|10497.4|10494.6|148
1655911620000|2022-06-22 15:27:00|10508.4|10505.6|10513.4|10510.6|10519.8|10517|10506.9|10504.1|187
1655911630000|2022-06-22 15:27:10|10512.9|10510.1|10500.8|10498|10512.9|10510.1|10500.4|10497.6|54
1655911640000|2022-06-22 15:27:20|10501.3|10498.5|10494.3|10491.5|10503.3|10500.5|10493.3|10490.5|148
1655911650000|2022-06-22 15:27:30|10492.9|10490.1|10498.3|10495.5|10498.3|10495.5|10492.7|10489.9|57
1655911660000|2022-06-22 15:27:40|10497.8|10495|10494.3|10491.5|10499.8|10497|10494.3|10491.5|53
1655911670000|2022-06-22 15:27:50|10493.8|10491|10495.8|10493|10499.3|10496.5|10491.4|10488.6|47
1655911680000|2022-06-22 15:28:00|10496.2|10493.4|10505.8|10503|10506.9|10503.5|10496.2|10493.4|331
1655911690000|2022-06-22 15:28:10|10506.3|10503.5|10500.8|10498|10507.3|10504.5|10498.7|10495.9|33
1655911700000|2022-06-22 15:28:20|10499.8|10497|10501.8|10499|10503.8|10501|10499.3|10496.5|28
1655911710000|2022-06-22 15:28:30|10502.2|10499.4|10493.1|10490.3|10502.2|10499.4|10492.6|10489.8|134
1655911720000|2022-06-22 15:28:40|10492.6|10489.8|10495|10492.2|10495|10492.2|10489.6|10483.8|57
1655911730000|2022-06-22 15:28:50|10494.6|10491.8|10498.1|10495.3|10503.4|10500.6|10494.1|10491.3|45
1655911740000|2022-06-22 15:29:00|10497.3|10494.5|10493.9|10491.1|10498.1|10495.3|10491.6|10488.8|83
1655911750000|2022-06-22 15:29:10|10495.3|10492.5|10501.3|10498.5|10501.9|10499.1|10494.6|10491.8|83
1655911760000|2022-06-22 15:29:20|10500.8|10498|10500.8|10498|10504.9|10502.1|10497.4|10494.6|112
1655911770000|2022-06-22 15:29:30|10500|10497.2|10504.7|10501.9|10506.7|10503.9|10499.4|10496.6|87
1655911780000|2022-06-22 15:29:40|10504.3|10501.5|10501.8|10499|10504.7|10501.9|10490.9|10488.1|178
1655911790000|2022-06-22 15:29:50|10502|10498|10501|10498.2|10503.7|10500.9|10491.1|10488.2|239
1655911800000|2022-06-22 15:30:00|10501.5|10498.7|10509.4|10506.6|10514.9|10512.1|10498.1|10495.3|378
1655911810000|2022-06-22 15:30:10|10509|10506.2|10512.7|10509.9|10513.7|10510.9|10508.7|10505.9|209
1655911820000|2022-06-22 15:30:20|10511.9|10509.1|10519.2|10516.4|10519.7|10516.9|10510.4|10507.6|70
1655911830000|2022-06-22 15:30:30|10521.2|10518.4|10525.7|10522.9|10527.8|10524.8|10521.2|10518.4|275
1655911840000|2022-06-22 15:30:40|10525.6|10522.8|10515.6|10512.8|10525.6|10522.8|10511.8|10508.9|229
1655911850000|2022-06-22 15:30:50|10512.3|10509.5|10525.6|10522.8|10532.2|10529.4|10510.3|10507.5|322
1655911860000|2022-06-22 15:31:00|10524.6|10521.8|10532.2|10529.4|10535.2|10532.4|10523.6|10520.8|217
1655911870000|2022-06-22 15:31:10|10533.2|10530.4|10532.7|10529.9|10537.1|10533.3|10531.3|10528.5|122
1655911880000|2022-06-22 15:31:20|10532.2|10529.4|10534.5|10531.7|10536.7|10533.9|10531.1|10528.3|88
1655911890000|2022-06-22 15:31:30|10534.4|10531.6|10536.1|10533.3|10538.5|10535.7|10528.8|10526|245
1655911900000|2022-06-22 15:31:40|10537|10534.2|10535.6|10532.8|10537|10534.2|10530.4|10527.6|74
1655911910000|2022-06-22 15:31:50|10535.5|10532.7|10540.1|10537.3|10540.1|10537.3|10535.5|10532.7|92
1655911920000|2022-06-22 15:32:00|10539.6|10536.8|10534.6|10531.8|10540.1|10537.3|10533.6|10530.8|108
1655911930000|2022-06-22 15:32:10|10535|10532.2|10536.6|10533.8|10538.6|10535.8|10534.1|10531.3|49
1655911940000|2022-06-22 15:32:20|10537.8|10535|10533.1|10530.3|10538.7|10535.8|10532.3|10529.5|55
1655911950000|2022-06-22 15:32:30|10533.9|10531.1|10533.1|10530.3|10536.6|10533.8|10533.1|10530.3|39
1655911960000|2022-06-22 15:32:40|10532.6|10529.8|10530.6|10527.8|10533.6|10530.8|10526.7|10523.9|155
1655911970000|2022-06-22 15:32:50|10530.7|10527.9|10526.7|10522.7|10530.8|10527.9|10522.7|10518.9|76
1655911980000|2022-06-22 15:33:00|10524.9|10522.1|10533.7|10530.9|10534.6|10531.8|10523.3|10520.5|114
1655911990000|2022-06-22 15:33:10|10533.3|10530.5|10538.5|10535.7|10538.5|10535.7|10528.7|10525.9|113
1655912000000|2022-06-22 15:33:20|10538.6|10535.8|10535.7|10532.9|10540.1|10537.3|10533.5|10530.7|114
1655912010000|2022-06-22 15:33:30|10535.2|10532.4|10533.6|10530.8|10535.7|10532.9|10533.2|10530.1|42
1655912020000|2022-06-22 15:33:40|10534.7|10531.9|10538.6|10535.8|10538.6|10535.8|10527.7|10524.9|93
1655912030000|2022-06-22 15:33:50|10539.1|10536.3|10532.8|10528.8|10539.6|10536.8|10531.3|10528.5|100
1655912040000|2022-06-22 15:34:00|10532.6|10529.8|10528.7|10525.9|10532.9|10529.8|10527.7|10524.9|49
1655912050000|2022-06-22 15:34:10|10528.3|10525.5|10522.7|10519.9|10528.3|10525.5|10519.7|10516.9|95
1655912060000|2022-06-22 15:34:20|10521.8|10519|10516.7|10513.9|10523.7|10520.9|10516.7|10513.9|65
1655912070000|2022-06-22 15:34:30|10516.2|10513.4|10513.7|10510.9|10517.2|10514.4|10509.8|10507|143
1655912080000|2022-06-22 15:34:40|10513.3|10510.5|10513.8|10511|10514.9|10511.4|10511.3|10508.5|57
1655912090000|2022-06-22 15:34:50|10514.2|10511.4|10514.7|10511.9|10519.7|10516.9|10513.3|10510.5|55
1655912100000|2022-06-22 15:35:00|10515.1|10512.3|10526.5|10523.7|10526.6|10523.7|10513.7|10510.7|109
1655912110000|2022-06-22 15:35:10|10528.5|10525.7|10534|10531.2|10535.9|10533.1|10528.5|10525.7|131
1655912120000|2022-06-22 15:35:20|10533.9|10531.1|10525.5|10522.7|10534.7|10531.9|10525.5|10522.7|170
1655912130000|2022-06-22 15:35:30|10526.3|10523.5|10529.2|10526.4|10529.2|10526.4|10523|10519.6|172
1655912140000|2022-06-22 15:35:40|10527.7|10524.9|10532.9|10530.1|10534.8|10531.4|10526.7|10523.9|186
1655912150000|2022-06-22 15:35:50|10532.1|10529.3|10533|10529|10533|10529.3|10528|10525.1|22
1655912160000|2022-06-22 15:36:00|10532.7|10529.9|10537|10534.2|10537|10534.2|10530.1|10527.3|208
1655912170000|2022-06-22 15:36:10|10537.5|10534.7|10534|10531.2|10537.5|10534.7|10532.5|10529.7|151
1655912180000|2022-06-22 15:36:20|10533.1|10530.3|10530|10527.2|10534|10531.2|10528|10525.2|32
1655912190000|2022-06-22 15:36:30|10530.4|10527.6|10536|10533.2|10536|10533.2|10530.4|10527.6|17
1655912200000|2022-06-22 15:36:40|10536.5|10533.7|10537.8|10535|10539.3|10536.5|10534.7|10531.9|119
1655912210000|2022-06-22 15:36:50|10536.9|10534.1|10525.4|10522.6|10537.2|10534.4|10525.3|10522.4|73
1655912220000|2022-06-22 15:37:00|10526.3|10523.5|10529.4|10526.6|10530.4|10527.6|10524.9|10522.1|81
1655912230000|2022-06-22 15:37:10|10530.4|10526.4|10532.4|10529.6|10534.3|10531.5|10526.9|10524.1|53
1655912240000|2022-06-22 15:37:20|10533.4|10530.6|10535.4|10532.6|10539.3|10536.5|10532.4|10529.4|72
1655912250000|2022-06-22 15:37:30|10534.4|10531.6|10531.4|10528.6|10534.4|10531.6|10528.4|10525.6|23
1655912260000|2022-06-22 15:37:40|10530.5|10527.7|10533.3|10530.5|10535.8|10533|10527.9|10525.1|30
1655912270000|2022-06-22 15:37:50|10534.3|10530.3|10533.4|10530.6|10535.8|10533|10533.4|10530.3|31
1655912280000|2022-06-22 15:38:00|10533.2|10530.4|10538.4|10535.6|10538.4|10535.6|10532.4|10529.6|34
1655912290000|2022-06-22 15:38:10|10539.9|10537.1|10533.4|10530.6|10539.9|10537.1|10529.5|10526.7|109
1655912300000|2022-06-22 15:38:20|10533.8|10531|10539.4|10536.6|10539.6|10536.8|10533.4|10530.4|38
1655912310000|2022-06-22 15:38:30|10539.8|10537|10537.2|10534.4|10539.9|10537.1|10534.4|10531.6|167
1655912320000|2022-06-22 15:38:40|10538.2|10535.4|10538.2|10535.4|10538.7|10535.9|10534.6|10531.8|69
1655912330000|2022-06-22 15:38:50|10538.4|10534.4|10537.2|10534.4|10539.2|10536.4|10534.3|10531.4|47
1655912340000|2022-06-22 15:39:00|10538.2|10535.4|10554.2|10551.4|10558.8|10556|10538.2|10535.4|239
1655912350000|2022-06-22 15:39:10|10553.8|10551|10554.2|10551.4|10554.6|10551.8|10550.3|10547.4|88
1655912360000|2022-06-22 15:39:20|10555.7|10552.9|10561.2|10558.4|10563.8|10561|10552.7|10549.9|382
1655912370000|2022-06-22 15:39:30|10560.7|10557.9|10553.3|10550.5|10561.6|10558.8|10553.3|10550.5|95
1655912380000|2022-06-22 15:39:40|10552.8|10550|10553.7|10550.9|10555.7|10552.9|10552.2|10549.4|73
1655912390000|2022-06-22 15:39:50|10554.2|10551.4|10553.7|10550.9|10554.6|10551.8|10552.2|10549.3|46
1655912400000|2022-06-22 15:40:00|10553.2|10550.4|10556.2|10553.4|10557.7|10554.9|10553.2|10550.4|102
1655912410000|2022-06-22 15:40:10|10555.8|10553|10546.8|10544|10557.2|10554.4|10546.3|10543.5|77
1655912420000|2022-06-22 15:40:20|10545.8|10543|10541.4|10538.6|10546.8|10544|10541.3|10538.5|200
1655912430000|2022-06-22 15:40:30|10542.4|10539.6|10544.3|10541.5|10544.4|10541.5|10541.4|10538.5|21
1655912440000|2022-06-22 15:40:40|10545.3|10541.3|10543.4|10539.4|10545.3|10542.5|10540|10537.2|75
1655912450000|2022-06-22 15:40:50|10542.4|10539.6|10536.4|10533.6|10543.4|10539.6|10535.3|10532.5|88
1655912460000|2022-06-22 15:41:00|10536.3|10533.5|10541.3|10538.5|10541.3|10538.5|10536.3|10533.5|31
1655912470000|2022-06-22 15:41:10|10540.8|10538|10545.8|10543|10547.7|10544.9|10539.3|10536.4|84
1655912480000|2022-06-22 15:41:20|10546.2|10543.4|10548.3|10545.5|10549.3|10546.5|10545.4|10542.5|48
1655912490000|2022-06-22 15:41:30|10547.5|10544.7|10548.3|10545.5|10550.3|10547.5|10545.4|10542.5|66
1655912500000|2022-06-22 15:41:40|10549.3|10545.3|10548.3|10545.5|10549.4|10546.5|10547.9|10545.1|7
1655912510000|2022-06-22 15:41:50|10547.9|10545.1|10543.3|10540.5|10553.3|10550.5|10543.3|10540.5|164
1655912520000|2022-06-22 15:42:00|10543.4|10540.6|10553.7|10550.9|10554.6|10551.8|10542.3|10539.5|479
1655912530000|2022-06-22 15:42:10|10553.2|10550.4|10556.2|10553.4|10559.3|10556.4|10553.2|10550.4|39
1655912540000|2022-06-22 15:42:20|10555.7|10552.9|10561.2|10558.4|10563.6|10559.3|10555.7|10552.9|184
1655912550000|2022-06-22 15:42:30|10561.3|10558.5|10565.2|10562.4|10566.7|10563.9|10561.3|10558.5|107
1655912560000|2022-06-22 15:42:40|10565.3|10561.3|10563.6|10560.8|10570.1|10567.3|10563.6|10560.8|256
1655912570000|2022-06-22 15:42:50|10562.8|10560|10563.7|10560.9|10564.2|10561.4|10556.8|10554|138
1655912580000|2022-06-22 15:43:00|10564.1|10561.3|10566.6|10563.8|10567.6|10564.8|10563.2|10560.4|178
1655912590000|2022-06-22 15:43:10|10567.4|10564.6|10567.6|10564.8|10568.6|10565.8|10563.2|10560.4|199
1655912600000|2022-06-22 15:43:20|10567.2|10564.4|10566.6|10563.8|10570.1|10567.3|10565.6|10562.8|74
1655912610000|2022-06-22 15:43:30|10566.2|10563.4|10566.7|10563.9|10569.1|10566.3|10562.6|10559.8|40
1655912620000|2022-06-22 15:43:40|10566.6|10563.8|10566.6|10563.8|10567.7|10564.9|10565.1|10562.3|42
1655912630000|2022-06-22 15:43:50|10565.6|10562.8|10566.6|10563.8|10566.6|10563.8|10560.1|10557.3|95
1655912640000|2022-06-22 15:44:00|10565.8|10563|10568.5|10565.7|10568.6|10565.8|10564.2|10561.4|102
1655912650000|2022-06-22 15:44:10|10568.6|10565.8|10563.6|10560.8|10568.6|10565.8|10562.1|10559.3|47
1655912660000|2022-06-22 15:44:20|10563.2|10560.4|10557.8|10553.8|10563.8|10560.8|10556.3|10553.5|59
1655912670000|2022-06-22 15:44:30|10557.9|10553.9|10548.8|10546|10557.9|10554|10545.8|10543|185
1655912680000|2022-06-22 15:44:40|10549.8|10547|10549.3|10546.5|10550.8|10548|10547.3|10544.5|46
1655912690000|2022-06-22 15:44:50|10550.3|10547.5|10548.8|10546|10550.3|10547.5|10547.3|10544.5|93
1655912700000|2022-06-22 15:45:00|10549|10545|10546.3|10543.5|10549.4|10546.5|10543.8|10541|125
1655912710000|2022-06-22 15:45:10|10547.1|10544.3|10548.9|10546.1|10549.8|10547|10546.5|10543.7|87
1655912720000|2022-06-22 15:45:20|10551.2|10548.4|10566.6|10563.8|10569.1|10566.3|10551.2|10548.4|202
1655912730000|2022-06-22 15:45:30|10567.5|10564.7|10560.8|10558|10568.1|10565.3|10560.8|10558|55
1655912740000|2022-06-22 15:45:40|10557.9|10555.1|10560.7|10557.9|10560.8|10558|10557.3|10554.5|119
1655912750000|2022-06-22 15:45:50|10560|10556|10558.8|10556|10560.3|10557.5|10557.3|10554.5|50
1655912760000|2022-06-22 15:46:00|10559.7|10556.9|10558.9|10556.1|10564.2|10561.4|10557.8|10554.9|88
1655912770000|2022-06-22 15:46:10|10558.8|10556|10559.7|10556.9|10562.8|10560|10557.8|10554.8|53
1655912780000|2022-06-22 15:46:20|10560.1|10557.3|10564.9|10562.1|10566.3|10563.5|10559.7|10556.9|50
1655912790000|2022-06-22 15:46:30|10564.8|10562|10562.8|10560|10565.7|10562.9|10561.8|10559|41
1655912800000|2022-06-22 15:46:40|10561.8|10558.8|10562.8|10560|10566.9|10564.1|10561.8|10558.8|158
1655912810000|2022-06-22 15:46:50|10563.6|10560.8|10564.8|10562|10564.8|10562|10561.8|10559|24
1655912820000|2022-06-22 15:47:00|10566|10563.2|10563.6|10560.8|10568.1|10565.3|10563.6|10560.8|58
1655912830000|2022-06-22 15:47:10|10564.6|10560.6|10561.8|10559|10567|10564.2|10561.8|10559|83
1655912840000|2022-06-22 15:47:20|10562.7|10559.9|10562.8|10560|10567.3|10564.5|10561.8|10558.9|53
1655912850000|2022-06-22 15:47:30|10562.3|10559.5|10563.7|10560.9|10563.8|10561|10560.8|10557.9|52
1655912860000|2022-06-22 15:47:40|10563.9|10559.9|10560.8|10558|10565.2|10562.4|10559.8|10557|22
1655912870000|2022-06-22 15:47:50|10562|10559.2|10560.8|10558|10563.9|10560|10560.5|10557.7|20
1655912880000|2022-06-22 15:48:00|10561.2|10558.4|10565.7|10562.9|10565.8|10563|10560.4|10557.6|62
1655912890000|2022-06-22 15:48:10|10566.2|10563.4|10563.8|10561|10567.5|10564.7|10563.3|10560.5|309
1655912900000|2022-06-22 15:48:20|10563.7|10560.9|10566.7|10563.9|10566.7|10563.9|10560.4|10557.6|60
1655912910000|2022-06-22 15:48:30|10566.6|10563.8|10565.8|10563|10568.3|10565.5|10565.3|10562.5|48
1655912920000|2022-06-22 15:48:40|10565.9|10563.1|10565.8|10563|10568.9|10566.1|10564.8|10562|74
1655912930000|2022-06-22 15:48:50|10566.2|10563.4|10560.9|10558.1|10567.1|10564.3|10558.4|10555.6|238
1655912940000|2022-06-22 15:49:00|10560.5|10557.7|10561.4|10558.6|10565|10562.1|10559.9|10557|65
1655912950000|2022-06-22 15:49:10|10561.9|10559.1|10563.9|10561.1|10563.9|10561.1|10559.9|10557.1|38
1655912960000|2022-06-22 15:49:20|10564.1|10560.1|10559.9|10557.1|10564.4|10561.6|10558.9|10556.1|36
1655912970000|2022-06-22 15:49:30|10558.9|10556.1|10563.9|10561.1|10564.9|10562.1|10558.4|10555.6|19
1655912980000|2022-06-22 15:49:40|10565.1|10562.3|10561.3|10558.5|10569.2|10566.4|10560.8|10558|187
1655912990000|2022-06-22 15:49:50|10561.7|10558.9|10561.8|10559|10565.8|10563|10561.7|10558.9|40
1655913000000|2022-06-22 15:50:00|10562.6|10559.8|10568.7|10565.9|10569.8|10567|10562.6|10559.8|91
1655913010000|2022-06-22 15:50:10|10569.3|10566.5|10560|10557.2|10569.3|10566.5|10559.9|10557.1|62
1655913020000|2022-06-22 15:50:20|10559.9|10557.1|10544|10541.2|10559.9|10557.1|10542.4|10539.6|190
1655913030000|2022-06-22 15:50:30|10544.4|10541.6|10545.9|10543.1|10548.3|10545.5|10543.9|10541.1|141
1655913040000|2022-06-22 15:50:40|10546.1|10542.1|10543|10540.2|10547.4|10544.6|10540.4|10537.6|114
1655913050000|2022-06-22 15:50:50|10542|10539.2|10541.9|10539.1|10544.9|10542.1|10541.6|10538.8|69
1655913060000|2022-06-22 15:51:00|10541.1|10538.3|10540.9|10538.1|10542.9|10540.1|10539.6|10536.8|86
1655913070000|2022-06-22 15:51:10|10541.9|10537.9|10540.9|10538.1|10541.9|10539.1|10537.6|10534.8|33
1655913080000|2022-06-22 15:51:20|10541.8|10539|10533.1|10530.3|10549.4|10546.6|10533.1|10530.3|262
1655913090000|2022-06-22 15:51:30|10532.7|10529.9|10531.1|10528.3|10536.1|10533.3|10526.5|10523.7|103
1655913100000|2022-06-22 15:51:40|10530.7|10527.9|10535|10532.2|10535.2|10532.3|10530.1|10527.2|52
1655913110000|2022-06-22 15:51:50|10535.1|10532.3|10531.1|10528.3|10537.1|10534.3|10531.1|10528.1|48
1655913120000|2022-06-22 15:52:00|10530.1|10527.3|10536.8|10534|10536.8|10534|10528.6|10525.8|127
1655913130000|2022-06-22 15:52:10|10535.9|10533.1|10532.8|10530|10536.8|10534|10531.5|10528.7|92
1655913140000|2022-06-22 15:52:20|10532.4|10529.6|10541.8|10539|10541.8|10539|10532.4|10529.6|108
1655913150000|2022-06-22 15:52:30|10541.3|10538.5|10535.9|10533.1|10541.3|10538.5|10535.9|10533.1|35
1655913160000|2022-06-22 15:52:40|10536.3|10533.5|10537.8|10535|10540.8|10538|10535.7|10532.9|40
1655913170000|2022-06-22 15:52:50|10537.4|10534.6|10537.7|10534.9|10538.8|10536|10535.8|10532.8|24
1655913180000|2022-06-22 15:53:00|10537.2|10534.4|10539.3|10536.5|10539.3|10536.5|10534.7|10531.3|53
1655913190000|2022-06-22 15:53:10|10538.8|10536|10543.9|10541.1|10548.3|10545.5|10538.8|10536|219
1655913200000|2022-06-22 15:53:20|10542|10539.2|10541.9|10539.1|10543.9|10541.1|10537.9|10535.1|109
1655913210000|2022-06-22 15:53:30|10541.4|10538.6|10544.8|10542|10546.8|10544|10540.4|10537.6|74
1655913220000|2022-06-22 15:53:40|10545.3|10542.5|10551.8|10549|10551.8|10549|10545.3|10542.5|114
1655913230000|2022-06-22 15:53:50|10550.9|10548.1|10547|10544.2|10552|10549.1|10546.9|10544|25
1655913240000|2022-06-22 15:54:00|10546.9|10544.1|10546|10542|10546.9|10544.1|10543.4|10540.6|51
1655913250000|2022-06-22 15:54:10|10545|10542.2|10539.9|10537.1|10545|10542.2|10539.9|10536.9|37
1655913260000|2022-06-22 15:54:20|10538.7|10535.9|10538.4|10535.6|10538.8|10536|10535.5|10532.7|40
1655913270000|2022-06-22 15:54:30|10538.8|10536|10534.4|10531.6|10538.8|10536|10534.4|10531.6|30
1655913280000|2022-06-22 15:54:40|10533.6|10530.8|10537.8|10535|10537.9|10535.1|10532.9|10529.9|30
1655913290000|2022-06-22 15:54:50|10537.4|10534.6|10534.9|10532.1|10538.9|10536.1|10530.9|10528.1|114
1655913300000|2022-06-22 15:55:00|10534.5|10531.7|10539.4|10536.6|10541.4|10538.6|10534.4|10531.6|70
1655913310000|2022-06-22 15:55:10|10539|10536.2|10533.9|10531.1|10539.9|10537.1|10533.9|10531.1|38
1655913320000|2022-06-22 15:55:20|10534.9|10532.1|10534|10530|10535.9|10533.1|10529.9|10527.1|57
1655913330000|2022-06-22 15:55:30|10533.8|10531|10532.1|10528.1|10537.9|10534.1|10531|10528.1|68
1655913340000|2022-06-22 15:55:40|10531|10528.2|10536|10533.2|10536.2|10533.4|10531|10528|23
1655913350000|2022-06-22 15:55:50|10536.4|10533.6|10532.6|10529.8|10536.4|10533.6|10529.3|10526.5|66
1655913360000|2022-06-22 15:56:00|10531.8|10529|10539.6|10536.8|10539.6|10536.8|10530.2|10527.4|43
1655913370000|2022-06-22 15:56:10|10539.1|10536.3|10535.1|10532.3|10539.2|10536.3|10534.3|10531.1|14
1655913380000|2022-06-22 15:56:20|10534.3|10531.5|10534|10531.2|10535.1|10532.3|10530.6|10527.8|27
1655913390000|2022-06-22 15:56:30|10533.6|10530.8|10533.6|10530.8|10537.2|10534.3|10533.6|10530.8|24
1655913400000|2022-06-22 15:56:40|10533.4|10529.4|10535.1|10531.1|10535.1|10532.2|10531.1|10528.3|20
1655913410000|2022-06-22 15:56:50|10534.1|10531.3|10533.1|10530.3|10536.1|10532.3|10530.6|10527.8|59
1655913420000|2022-06-22 15:57:00|10534.1|10530.1|10533.6|10530.8|10534.2|10531.3|10529.3|10526.5|147
1655913430000|2022-06-22 15:57:10|10534|10531.2|10530.6|10527.8|10536.5|10533.7|10530.6|10527.8|58
1655913440000|2022-06-22 15:57:20|10530.1|10527.3|10533|10530.2|10533|10530.2|10529.6|10526.2|30
1655913450000|2022-06-22 15:57:30|10533.1|10530.3|10537.6|10534.8|10539.6|10536.8|10532.6|10529.8|14
1655913460000|2022-06-22 15:57:40|10536.6|10533.8|10536.1|10533.3|10539.1|10535.8|10536|10533.2|26
1655913470000|2022-06-22 15:57:50|10536.5|10533.7|10538.7|10535.9|10539.3|10536.3|10536.1|10533.1|42
1655913480000|2022-06-22 15:58:00|10538.6|10535.8|10553.9|10551.1|10556.3|10553.5|10537|10534.2|154
1655913490000|2022-06-22 15:58:10|10555.8|10553|10555.8|10553|10559.9|10557.1|10553.9|10551|136
1655913500000|2022-06-22 15:58:20|10555.9|10553.1|10556.9|10552.9|10557.1|10554.1|10555.3|10552.5|24
1655913510000|2022-06-22 15:58:30|10557|10553|10554.4|10551.6|10557.9|10555.1|10554.4|10551.6|40
1655913520000|2022-06-22 15:58:40|10555.2|10552.4|10552.9|10550.1|10555.2|10552.4|10552|10549.1|19
1655913530000|2022-06-22 15:58:50|10553.4|10550.6|10556.8|10554|10556.8|10554|10553.4|10550.6|45
1655913540000|2022-06-22 15:59:00|10556.9|10552.9|10556.8|10554|10559.4|10556.6|10554.9|10552.1|79
1655913550000|2022-06-22 15:59:10|10556.9|10554.1|10556.9|10554.1|10558.9|10556.1|10553.9|10551|33
1655913560000|2022-06-22 15:59:20|10556.1|10553.3|10550.9|10546.9|10556.1|10553.3|10549.4|10546.6|70
1655913570000|2022-06-22 15:59:30|10551|10547|10545.9|10543.1|10551.4|10548.6|10544.9|10542|48
1655913580000|2022-06-22 15:59:40|10546.1|10542.1|10552.4|10549.6|10552.9|10550.1|10545.9|10542.1|27
1655913590000|2022-06-22 15:59:50|10553.2|10550.4|10551.9|10549.1|10555.1|10552.1|10551.9|10549.1|29
1655913600000|2022-06-22 16:00:00|10551.6|10548.8|10571.1|10568.3|10576|10569.2|10551.6|10548.8|443
1655913610000|2022-06-22 16:00:10|10572.6|10569.8|10572.1|10569.3|10573.8|10570.8|10569.7|10566.8|267
1655913620000|2022-06-22 16:00:20|10572.3|10569.5|10584.5|10580.5|10584.5|10581.6|10570.7|10567.9|375
1655913630000|2022-06-22 16:00:30|10584.4|10581.6|10597.3|10594.5|10598.8|10596|10584.4|10581.6|294
1655913640000|2022-06-22 16:00:40|10598.6|10595.8|10602.2|10599.4|10605.6|10602.8|10598.3|10595.5|141
1655913650000|2022-06-22 16:00:50|10603.2|10599.2|10602.9|10600.1|10604.2|10601.4|10599.4|10596.6|139
1655913660000|2022-06-22 16:01:00|10602|10599.2|10603.4|10600.6|10607.8|10605|10601.4|10598.6|285
1655913670000|2022-06-22 16:01:10|10604.5|10600.5|10597.4|10594.6|10605.5|10602.1|10595.3|10592.5|190
1655913680000|2022-06-22 16:01:20|10596.4|10593.6|10595.5|10591.5|10597.8|10595|10592.9|10590.1|112
1655913690000|2022-06-22 16:01:30|10594.5|10591.7|10599.8|10597|10601.8|10599|10593|10590.2|186
1655913700000|2022-06-22 16:01:40|10599.4|10596.6|10605.3|10602.5|10608.3|10605.5|10598.8|10596|113
1655913710000|2022-06-22 16:01:50|10604.8|10602|10607.3|10604.5|10610.3|10607.5|10600.8|10597.5|186
1655913720000|2022-06-22 16:02:00|10609.1|10605.1|10607.3|10604.5|10611.4|10608.6|10605.1|10602.3|205
1655913730000|2022-06-22 16:02:10|10607.7|10604.9|10616.4|10612.4|10617.3|10614.5|10602.3|10599.5|160
1655913740000|2022-06-22 16:02:20|10616.3|10613.5|10615.3|10612.5|10616.8|10614|10609|10606.2|155
1655913750000|2022-06-22 16:02:30|10614.5|10611.7|10610.8|10608|10615.7|10612.9|10610.8|10608|75
1655913760000|2022-06-22 16:02:40|10610.4|10607.6|10605.3|10602.5|10611.2|10608.4|10604.3|10601.4|64
1655913770000|2022-06-22 16:02:50|10605.4|10601.4|10596.4|10593.6|10605.4|10602|10594.5|10591.7|206
1655913780000|2022-06-22 16:03:00|10596|10593.2|10604.3|10601.5|10605.5|10602.5|10596|10593.2|62
1655913790000|2022-06-22 16:03:10|10605.3|10602.5|10597.5|10594.7|10606.3|10603.5|10597.5|10594.7|39
1655913800000|2022-06-22 16:03:20|10597.4|10594.6|10603|10600.2|10603.5|10600.7|10596.4|10593.6|44
1655913810000|2022-06-22 16:03:30|10601.8|10599|10600.4|10597.6|10601.8|10599|10597|10594.2|21
1655913820000|2022-06-22 16:03:40|10601.3|10598.5|10598|10595.2|10605.3|10602.5|10598|10595.2|58
1655913830000|2022-06-22 16:03:50|10598.4|10595.6|10602.5|10599.7|10604.4|10600.6|10596.5|10593.7|51
1655913840000|2022-06-22 16:04:00|10601.3|10598.5|10597.4|10594.6|10604.8|10602|10596.3|10593.5|59
1655913850000|2022-06-22 16:04:10|10596.8|10594|10604.3|10601.5|10605.7|10602.9|10596.4|10593.6|94
1655913860000|2022-06-22 16:04:20|10605.3|10602.5|10604.3|10601.5|10607.3|10604.5|10603.3|10600.5|52
1655913870000|2022-06-22 16:04:30|10605.2|10602.4|10606.6|10603.8|10609.4|10606.4|10599.3|10596.4|141
1655913880000|2022-06-22 16:04:40|10606.8|10604|10607.2|10604.4|10608.3|10605.4|10605.2|10602.3|41
1655913890000|2022-06-22 16:04:50|10607.3|10604.5|10602.2|10599.4|10608.7|10605.9|10601.9|10599.1|36
1655913900000|2022-06-22 16:05:00|10602.3|10599.5|10605.3|10602.5|10605.3|10602.5|10596.3|10593.4|73
1655913910000|2022-06-22 16:05:10|10606.2|10603.4|10601.3|10598.5|10607.7|10604.9|10600.8|10598|46
1655913920000|2022-06-22 16:05:20|10601.7|10598.9|10599.3|10596.5|10602.8|10600|10599.3|10596.3|65
1655913930000|2022-06-22 16:05:30|10600.3|10596.3|10600.3|10597.5|10602.6|10599.8|10599.8|10596.3|54
1655913940000|2022-06-22 16:05:40|10599.8|10597|10597.3|10594.5|10602.3|10599.5|10596.8|10594|105
1655913950000|2022-06-22 16:05:50|10596.5|10593.7|10595.3|10592.5|10598.4|10595.5|10594.9|10592.1|56
1655913960000|2022-06-22 16:06:00|10595.8|10593|10596.4|10593.6|10598.2|10595.4|10594.4|10591.6|59
1655913970000|2022-06-22 16:06:10|10596.3|10593.5|10596.3|10593.5|10600.8|10598|10594.3|10591.5|54
1655913980000|2022-06-22 16:06:20|10595.9|10593.1|10595.2|10592.4|10597.3|10594.5|10594.3|10591.3|32
1655913990000|2022-06-22 16:06:30|10595.3|10592.5|10593.3|10590.5|10595.4|10592.5|10592.3|10589.5|56
1655914000000|2022-06-22 16:06:40|10593.7|10590.9|10602.2|10599.4|10602.2|10599.4|10593.7|10590.9|138
1655914010000|2022-06-22 16:06:50|10601.3|10598.5|10602.1|10599.3|10607.2|10604.3|10601.2|10598.2|84
1655914020000|2022-06-22 16:07:00|10601.3|10598.5|10599.1|10596.3|10608.1|10605.3|10597.6|10594.8|257
1655914030000|2022-06-22 16:07:10|10598.7|10595.9|10596.6|10593.8|10600|10597.2|10596.1|10593.3|34
1655914040000|2022-06-22 16:07:20|10597.1|10594.3|10591.1|10588.3|10597.1|10594.3|10588.7|10585.9|41
1655914050000|2022-06-22 16:07:30|10591.6|10588.8|10591.1|10588.3|10593.1|10590.3|10590.1|10587.2|30
1655914060000|2022-06-22 16:07:40|10590.1|10587.3|10591.1|10588.3|10591.1|10588.3|10587.1|10584.2|54
1655914070000|2022-06-22 16:07:50|10591.2|10588.4|10592.1|10589.3|10593.6|10590.8|10590.6|10587.8|26
1655914080000|2022-06-22 16:08:00|10591.6|10588.8|10594.1|10591.3|10596.1|10593.3|10591.6|10588.8|47
1655914090000|2022-06-22 16:08:10|10595.1|10592.3|10598.1|10595.3|10599.5|10596.7|10594.2|10591.4|111
1655914100000|2022-06-22 16:08:20|10597.7|10594.9|10600.1|10597.3|10604|10601.2|10597.6|10594.8|231
1655914110000|2022-06-22 16:08:30|10600|10597.2|10591.6|10588.8|10600.2|10597.2|10591.6|10588.8|165
1655914120000|2022-06-22 16:08:40|10591.2|10588.4|10593.1|10590.3|10594.6|10591.8|10589.9|10587.1|27
1655914130000|2022-06-22 16:08:50|10592.7|10589.9|10595|10592.2|10595.1|10592.3|10590.1|10587.3|36
1655914140000|2022-06-22 16:09:00|10594.2|10591.4|10587.1|10584.3|10594.2|10591.4|10587|10584.2|52
1655914150000|2022-06-22 16:09:10|10586.7|10583.9|10590.1|10587.3|10590.1|10587.3|10586.1|10583.2|23
1655914160000|2022-06-22 16:09:20|10591.1|10588.3|10590.1|10587.3|10592.1|10589.3|10587.2|10584.4|29
1655914170000|2022-06-22 16:09:30|10590.6|10587.8|10592.1|10589.3|10594.3|10591.4|10590.6|10587.8|44
1655914180000|2022-06-22 16:09:40|10593|10590.2|10591.1|10588.3|10594.6|10591.8|10590.4|10587.6|47
1655914190000|2022-06-22 16:09:50|10591.3|10587.3|10598.1|10595.3|10599.1|10596.3|10591.1|10587.3|27
1655914200000|2022-06-22 16:10:00|10599.1|10595.1|10604.1|10600.1|10604.1|10600.3|10597.6|10594.8|63
1655914210000|2022-06-22 16:10:10|10603.1|10600.3|10595.2|10592.4|10603.1|10600.3|10594.4|10591.4|170
1655914220000|2022-06-22 16:10:20|10596.1|10593.3|10601.4|10597.4|10602.4|10599.5|10596.1|10592.6|23
1655914230000|2022-06-22 16:10:30|10601.3|10597.3|10600.2|10596.2|10601.3|10597.6|10594.4|10591.6|45
1655914240000|2022-06-22 16:10:40|10598.8|10596|10604.1|10601.3|10604.1|10601.3|10595.2|10592.4|116
1655914250000|2022-06-22 16:10:50|10604.9|10602.1|10606.1|10603.3|10609.1|10606.3|10604.7|10601.9|132
1655914260000|2022-06-22 16:11:00|10605.7|10602.9|10604.6|10601.8|10608.1|10605.3|10602.7|10599.9|34
1655914270000|2022-06-22 16:11:10|10605.4|10602.6|10604.1|10601.3|10606.1|10603.3|10603.1|10600.3|30
1655914280000|2022-06-22 16:11:20|10604.9|10602.1|10601.1|10598.3|10608.1|10605.3|10601.1|10598.3|240
1655914290000|2022-06-22 16:11:30|10601.5|10598.7|10597.6|10594.8|10603.1|10600.3|10597.6|10594.8|44
1655914300000|2022-06-22 16:11:40|10597.1|10594.3|10612.1|10608.1|10613|10609.4|10596.7|10593.9|181
1655914310000|2022-06-22 16:11:50|10611.9|10609.1|10611.6|10608.8|10613.7|10610.9|10611.1|10608.1|100
1655914320000|2022-06-22 16:12:00|10612.5|10609.7|10614.1|10611.3|10614.6|10611.8|10611.6|10608.8|45
1655914330000|2022-06-22 16:12:10|10614.6|10611.8|10618.1|10615.3|10628.4|10625.6|10614|10611.2|464
1655914340000|2022-06-22 16:12:20|10618|10615.2|10618.6|10615.8|10622.6|10619.8|10617.1|10614.3|210
1655914350000|2022-06-22 16:12:30|10619|10616.2|10617.1|10614.3|10622|10619.2|10617.1|10614.3|54
1655914360000|2022-06-22 16:12:40|10617.5|10614.7|10618.6|10615.8|10619.3|10616.5|10617|10614.2|40
1655914370000|2022-06-22 16:12:50|10619|10616.2|10619.1|10616.3|10619.6|10616.8|10614.1|10611.3|126
1655914380000|2022-06-22 16:13:00|10619.9|10617.1|10618.1|10615.3|10623.6|10620.8|10617.1|10614.3|60
1655914390000|2022-06-22 16:13:10|10618.5|10615.7|10617.1|10614.3|10619.1|10616.2|10616.1|10613.1|21
1655914400000|2022-06-22 16:13:20|10617.5|10614.7|10616.1|10613.3|10619.1|10616.3|10616.1|10613.1|56
1655914410000|2022-06-22 16:13:30|10615.1|10612.3|10606.1|10603.3|10615.1|10612.3|10603.8|10601|130
1655914420000|2022-06-22 16:13:40|10606.2|10603.4|10601.3|10598.5|10606.2|10603.4|10595.7|10592.9|152
1655914430000|2022-06-22 16:13:50|10601.4|10598.6|10592.3|10589.5|10601.4|10598.6|10591.4|10588.5|48
1655914440000|2022-06-22 16:14:00|10593.3|10590.5|10585.5|10582.7|10593.3|10590.5|10585.5|10582.7|105
1655914450000|2022-06-22 16:14:10|10584.6|10581.8|10583.4|10580.6|10586.9|10584.1|10581.6|10578.8|86
1655914460000|2022-06-22 16:14:20|10584.5|10581.7|10584.5|10581.7|10590.3|10587.5|10584.3|10581.5|103
1655914470000|2022-06-22 16:14:30|10585.5|10581.5|10580.5|10577.7|10585.5|10582.6|10578.5|10575.7|166
1655914480000|2022-06-22 16:14:40|10580|10577.2|10580.9|10578.1|10580.9|10578.1|10577.6|10574.8|52
1655914490000|2022-06-22 16:14:50|10581.4|10578.6|10582.5|10579.7|10585.6|10581.8|10580|10577.2|48
1655914500000|2022-06-22 16:15:00|10583.6|10579.6|10588.5|10585.7|10590|10587.2|10582|10579.2|60
1655914510000|2022-06-22 16:15:10|10589.3|10586.5|10588.6|10585.8|10590.5|10587.7|10587|10584.2|37
1655914520000|2022-06-22 16:15:20|10587.5|10584.7|10589.5|10586.7|10592.5|10589.6|10587.5|10584.7|19
1655914530000|2022-06-22 16:15:30|10589.9|10587.1|10590.5|10587.7|10591.5|10588.7|10586.6|10583.8|37
1655914540000|2022-06-22 16:15:40|10590|10587.2|10592.5|10589.7|10594.5|10591.7|10590|10587.2|29
1655914550000|2022-06-22 16:15:50|10592.6|10588.6|10589.5|10586.7|10594.5|10591.6|10587.5|10584.7|35
1655914560000|2022-06-22 16:16:00|10590.3|10587.5|10592.5|10589.7|10593|10590.2|10589.5|10586.7|24
1655914570000|2022-06-22 16:16:10|10592.9|10590.1|10581.5|10578.7|10593|10590.2|10580.4|10577.6|146
1655914580000|2022-06-22 16:16:20|10581.9|10579.1|10583|10580.2|10585.5|10582.7|10581|10578.2|19
1655914590000|2022-06-22 16:16:30|10583.4|10580.6|10580.4|10577.6|10584.4|10581.6|10580|10577.2|27
1655914600000|2022-06-22 16:16:40|10580.5|10577.7|10576.5|10573.7|10583.5|10580.7|10576|10573.2|48
1655914610000|2022-06-22 16:16:50|10576.6|10572.6|10572.6|10569.8|10576.6|10572.6|10568.7|10565.7|138
1655914620000|2022-06-22 16:17:00|10573.6|10565.6|10571.6|10568.8|10573.6|10569.8|10568.8|10564.1|120
1655914630000|2022-06-22 16:17:10|10570|10567.2|10572.5|10569.7|10574.6|10570.8|10568.6|10565.6|129
1655914640000|2022-06-22 16:17:20|10573.1|10570.3|10567.6|10564.8|10573.7|10570.3|10567.1|10564.3|56
1655914650000|2022-06-22 16:17:30|10566.8|10564|10568.6|10565.8|10570.5|10567.7|10566.6|10563.8|37
1655914660000|2022-06-22 16:17:40|10569.1|10566.3|10569.6|10566.8|10571.5|10568.7|10568.1|10565.3|32
1655914670000|2022-06-22 16:17:50|10570.4|10567.6|10570.4|10567.6|10574.4|10571.6|10569.5|10566.7|62
1655914680000|2022-06-22 16:18:00|10569.9|10567.1|10565.1|10562.3|10571.4|10568.6|10565.1|10562.3|68
1655914690000|2022-06-22 16:18:10|10564.6|10561.8|10571.6|10568.8|10571.6|10568.8|10563.6|10560.8|71
1655914700000|2022-06-22 16:18:20|10570.8|10568|10570.6|10567.8|10574.6|10571.8|10570.6|10567.8|82
1655914710000|2022-06-22 16:18:30|10571.6|10568.8|10574.6|10571.8|10576.1|10573.3|10571.6|10568.8|37
1655914720000|2022-06-22 16:18:40|10575|10572.2|10574.6|10571.8|10577.5|10574.7|10574.1|10571.3|41
1655914730000|2022-06-22 16:18:50|10575|10572.2|10569.1|10566.3|10575.1|10572.3|10566.7|10563.9|47
1655914740000|2022-06-22 16:19:00|10568.7|10565.9|10566.6|10563.8|10569.7|10566.9|10562.5|10559.7|43
1655914750000|2022-06-22 16:19:10|10567.1|10564.3|10572.1|10569.3|10572.1|10569.3|10567.1|10564.3|19
1655914760000|2022-06-22 16:19:20|10572.5|10569.7|10574.6|10571.8|10574.6|10571.8|10572.5|10569.7|15
1655914770000|2022-06-22 16:19:30|10574.2|10571.4|10568.6|10565.8|10574.6|10571.8|10567.1|10564.3|63
1655914780000|2022-06-22 16:19:40|10568.2|10565.4|10567.6|10564.8|10570.8|10567.8|10567.1|10564.3|32
1655914790000|2022-06-22 16:19:50|10567.2|10564.4|10563.6|10560.8|10568.6|10565.8|10562.6|10559.8|70
1655914800000|2022-06-22 16:20:00|10563.1|10560.3|10566.6|10563.8|10569.1|10566.3|10562.1|10559.3|45
1655914810000|2022-06-22 16:20:10|10566.7|10563.9|10564.6|10561.8|10568.5|10565.7|10564.1|10561.3|22
1655914820000|2022-06-22 16:20:20|10565.1|10562.3|10564.1|10561.3|10566.6|10563.8|10564.1|10561.3|24
1655914830000|2022-06-22 16:20:30|10564.5|10561.7|10562.3|10559.5|10564.6|10561.8|10561.8|10559|64
1655914840000|2022-06-22 16:20:40|10563.1|10560.3|10559.8|10557|10564.3|10561.5|10558.5|10555.7|131
1655914850000|2022-06-22 16:20:50|10560.2|10557.4|10557.8|10555|10560.8|10558|10555.3|10552.5|116
1655914860000|2022-06-22 16:21:00|10558.6|10555.8|10558.8|10556|10559.3|10556.5|10558|10555.2|134
1655914870000|2022-06-22 16:21:10|10558.9|10556.1|10554.7|10551.9|10559.3|10556.5|10552.5|10549.7|94
1655914880000|2022-06-22 16:21:20|10554.8|10552|10557.8|10555|10559.2|10556.4|10554.8|10552|68
1655914890000|2022-06-22 16:21:30|10556.8|10554|10555.8|10553|10557.2|10554.4|10554.3|10551.5|75
1655914900000|2022-06-22 16:21:40|10554.9|10552.1|10554.8|10552|10555.8|10553|10553.3|10550.5|43
1655914910000|2022-06-22 16:21:50|10555.8|10551.8|10556.6|10553.8|10557.5|10554.7|10554.8|10551.8|75
1655914920000|2022-06-22 16:22:00|10557.1|10554.3|10554.6|10551.8|10557.1|10554.3|10554.6|10551.8|30
1655914930000|2022-06-22 16:22:10|10555.6|10552.8|10553|10550.2|10557.1|10554.3|10550.8|10548|124
1655914940000|2022-06-22 16:22:20|10553.1|10550.3|10552|10549.2|10554.8|10551.9|10551.1|10548.3|39
1655914950000|2022-06-22 16:22:30|10551.6|10548.8|10554.5|10551.7|10554.5|10551.7|10550.2|10547.4|48
1655914960000|2022-06-22 16:22:40|10554.1|10551.3|10554.6|10551.8|10555.1|10552.3|10554.1|10551.3|26
1655914970000|2022-06-22 16:22:50|10555.2|10552.4|10557.6|10554.8|10559.1|10556.3|10555.2|10552.4|85
1655914980000|2022-06-22 16:23:00|10558.1|10555.3|10572.4|10569.6|10574.9|10572.1|10558.1|10555.3|285
1655914990000|2022-06-22 16:23:10|10571.9|10569.1|10581.3|10578.5|10581.3|10578.5|10571.9|10569.1|145
1655915000000|2022-06-22 16:23:20|10582.7|10579.9|10589.2|10586.4|10590|10587.2|10579.9|10577.1|146
1655915010000|2022-06-22 16:23:30|10588.7|10585.9|10586.2|10583.4|10590.3|10587.5|10582.4|10579.6|109
1655915020000|2022-06-22 16:23:40|10585.7|10582.9|10576.2|10573.4|10585.7|10582.9|10576.2|10573.4|40
1655915030000|2022-06-22 16:23:50|10575.7|10572.9|10580.2|10577.4|10580.2|10577.4|10574.8|10572|24
1655915040000|2022-06-22 16:24:00|10579.2|10576.4|10577.2|10574.4|10579.2|10576.4|10575.2|10572.4|47
1655915050000|2022-06-22 16:24:10|10577.7|10574.9|10580.1|10577.3|10583.7|10580.9|10577.7|10574.9|86
1655915060000|2022-06-22 16:24:20|10580.6|10577.8|10579.2|10576.4|10581.1|10578.3|10578.7|10575.9|22
1655915070000|2022-06-22 16:24:30|10578.7|10575.9|10564.9|10562.1|10578.7|10575.9|10564.9|10562.1|133
1655915080000|2022-06-22 16:24:40|10565.4|10562.6|10559.4|10556.6|10566.2|10563.4|10559.4|10556.6|79
1655915090000|2022-06-22 16:24:50|10559.5|10556.7|10568.3|10565.5|10568.4|10565.5|10559.5|10556.7|45
1655915100000|2022-06-22 16:25:00|10567.9|10565.1|10569|10566.2|10569.4|10566.6|10565.9|10563.1|32
1655915110000|2022-06-22 16:25:10|10568.9|10566.1|10570.3|10567.5|10570.3|10567.5|10565.4|10562.6|18
1655915120000|2022-06-22 16:25:20|10569.4|10566.6|10573.2|10570.4|10578.2|10575.4|10569.4|10566.6|28
1655915130000|2022-06-22 16:25:30|10572.7|10569.9|10572.6|10569.8|10574.2|10571.4|10568.7|10565.9|38
1655915140000|2022-06-22 16:25:40|10571|10568.2|10576.2|10573.4|10576.2|10573.4|10570.7|10567.9|22
1655915150000|2022-06-22 16:25:50|10575.2|10572.4|10579.1|10576.3|10582.3|10579.5|10573.8|10571|169
1655915160000|2022-06-22 16:26:00|10579|10576.2|10581.1|10578.3|10582.5|10579.7|10578.6|10575.8|19
1655915170000|2022-06-22 16:26:10|10580.6|10577.8|10578.1|10575.3|10581|10578.2|10575.1|10572.3|39
1655915180000|2022-06-22 16:26:20|10578.6|10575.8|10577|10574.2|10579.5|10576.7|10577|10574.2|7
1655915190000|2022-06-22 16:26:30|10576|10573.2|10576|10573.2|10577.5|10574.7|10575.4|10572.6|9
1655915200000|2022-06-22 16:26:40|10576.5|10573.7|10572.9|10570.1|10577.1|10574.2|10570|10567.2|82
1655915210000|2022-06-22 16:26:50|10573.2|10569.2|10574|10571.2|10574.3|10571.5|10571|10568.2|39
1655915220000|2022-06-22 16:27:00|10573|10570.2|10574|10571.2|10575.5|10572.7|10570|10567.1|40
1655915230000|2022-06-22 16:27:10|10573|10570.2|10575|10572.2|10576|10573.2|10571.5|10568.7|13
1655915240000|2022-06-22 16:27:20|10575.9|10573.1|10581|10578.2|10581.5|10578.7|10575.9|10573.1|43
1655915250000|2022-06-22 16:27:30|10580.2|10577.4|10575.5|10572.7|10581|10578.2|10575.5|10572.7|16
1655915260000|2022-06-22 16:27:40|10574.7|10571.9|10577|10574.2|10578|10575.2|10574.7|10571.9|15
1655915270000|2022-06-22 16:27:50|10577.5|10574.7|10579|10576.2|10579.5|10576.7|10577|10574.1|21
1655915280000|2022-06-22 16:28:00|10578.5|10575.7|10584.9|10582.1|10587.1|10584.3|10578.5|10575.7|397
1655915290000|2022-06-22 16:28:10|10584.5|10581.7|10578.4|10575.6|10584.5|10581.7|10574.9|10571.6|104
1655915300000|2022-06-22 16:28:20|10578.9|10576.1|10587.9|10585.1|10588.4|10585.6|10578.9|10576.1|24
1655915310000|2022-06-22 16:28:30|10587.8|10585|10589.9|10587.1|10591.8|10589|10586.9|10584.1|109
1655915320000|2022-06-22 16:28:40|10589.4|10586.6|10585.4|10582.6|10589.9|10587.1|10585.4|10582.6|22
1655915330000|2022-06-22 16:28:50|10584.9|10582.1|10585.4|10582.6|10589.9|10587.1|10584.4|10581.6|59
1655915340000|2022-06-22 16:29:00|10585.8|10583|10585.9|10583.1|10586.9|10584.1|10584.9|10582.1|38
1655915350000|2022-06-22 16:29:10|10586.3|10583.5|10583.4|10580.6|10586.3|10583.5|10579.8|10577|21
1655915360000|2022-06-22 16:29:20|10583.8|10581|10586.8|10584|10586.8|10584|10583.8|10581|20
1655915370000|2022-06-22 16:29:30|10585.9|10583.1|10589.9|10587.1|10590.3|10587.5|10585.9|10583.1|51
1655915380000|2022-06-22 16:29:40|10589.8|10587|10585.9|10583.1|10591.9|10589.1|10585.4|10582.6|55
1655915390000|2022-06-22 16:29:50|10586.8|10584|10583.9|10581.1|10586.9|10584|10582.9|10580|54
1655915400000|2022-06-22 16:30:00|10583.4|10580.6|10581.9|10579.1|10583.4|10580.6|10577.4|10574.6|62
1655915410000|2022-06-22 16:30:10|10582.4|10579.6|10572.4|10569.6|10582.9|10580.1|10572.4|10569.6|88
1655915420000|2022-06-22 16:30:20|10572.8|10570|10566.9|10564.1|10572.9|10570.1|10563|10560.2|51
1655915430000|2022-06-22 16:30:30|10567|10564.2|10572.5|10569.7|10572.9|10570.1|10565.5|10562.7|94
1655915440000|2022-06-22 16:30:40|10572.1|10569.3|10567|10564.2|10572.3|10569.5|10564.7|10561.9|55
1655915450000|2022-06-22 16:30:50|10566.5|10563.7|10564|10561.2|10569|10566.2|10564|10561.2|59
1655915460000|2022-06-22 16:31:00|10564.8|10562|10567|10564.2|10573|10570.2|10563|10560.2|110
1655915470000|2022-06-22 16:31:10|10567.5|10564.7|10566|10563.2|10569.4|10566.6|10565.5|10562.7|103
1655915480000|2022-06-22 16:31:20|10565.6|10562.8|10559|10556.2|10565.6|10562.8|10557.5|10554.7|116
1655915490000|2022-06-22 16:31:30|10559.9|10557.1|10557|10554.2|10561|10558.2|10556.5|10553.7|60
1655915500000|2022-06-22 16:31:40|10555.7|10552.9|10548.9|10546.1|10556.1|10553.3|10548.4|10545.3|279
1655915510000|2022-06-22 16:31:50|10549.3|10546.5|10548.5|10545.7|10550.9|10548.1|10545.9|10543.1|103
1655915520000|2022-06-22 16:32:00|10548.9|10546.1|10556.9|10554.1|10560.4|10557.6|10548.9|10546.1|90
1655915530000|2022-06-22 16:32:10|10556.4|10553.6|10558.9|10556.1|10559.4|10556.6|10555.3|10552.5|29
1655915540000|2022-06-22 16:32:20|10559.7|10556.9|10562.3|10559.5|10564.3|10561.5|10559.7|10556.9|31
1655915550000|2022-06-22 16:32:30|10562.4|10559.6|10561.3|10558.5|10562.9|10560.1|10560.4|10557.4|18
1655915560000|2022-06-22 16:32:40|10561.4|10558.6|10559.5|10556.7|10562.3|10559.5|10558.4|10555.6|29
1655915570000|2022-06-22 16:32:50|10559.4|10556.6|10558.3|10555.5|10559.9|10557.1|10558|10555.2|3
1655915580000|2022-06-22 16:33:00|10558.4|10555.6|10561.3|10558.5|10563.7|10560.9|10558.2|10554.4|33
1655915590000|2022-06-22 16:33:10|10559.5|10556.7|10558.4|10555.6|10559.9|10557.1|10557.9|10555.1|12
1655915600000|2022-06-22 16:33:20|10557.4|10554.6|10558.9|10556.1|10561.8|10559|10555.9|10553.1|35
1655915610000|2022-06-22 16:33:30|10559.7|10556.9|10557.4|10554.6|10560.3|10557.5|10554.9|10552.1|16
1655915620000|2022-06-22 16:33:40|10558.4|10554.4|10558.9|10556.1|10560.4|10557.6|10557.8|10554.4|8
1655915630000|2022-06-22 16:33:50|10559.8|10557|10566.1|10563.3|10568.1|10565.3|10559.8|10557|61
1655915640000|2022-06-22 16:34:00|10565.7|10562.9|10564.8|10562|10566.1|10563.3|10558.7|10555.9|61
1655915650000|2022-06-22 16:34:10|10564.7|10561.9|10561.2|10558.4|10566.4|10563.6|10560.7|10557.9|53
1655915660000|2022-06-22 16:34:20|10561.6|10558.8|10566.7|10563.9|10569.1|10566.3|10561.6|10558.8|39
1655915670000|2022-06-22 16:34:30|10567.1|10564.3|10564.2|10561.4|10567.1|10564.3|10562.7|10559.9|44
1655915680000|2022-06-22 16:34:40|10564.7|10561.9|10565.7|10562.9|10567.6|10564.8|10563.9|10561.1|21
1655915690000|2022-06-22 16:34:50|10565.6|10562.8|10565.3|10562.5|10565.6|10562.8|10560.8|10558|28
1655915700000|2022-06-22 16:35:00|10565.4|10562.6|10561.9|10559.1|10565.9|10563.1|10560.4|10557.6|63
1655915710000|2022-06-22 16:35:10|10562.9|10560.1|10563.4|10560.6|10564.9|10562.1|10561.9|10559.1|17
1655915720000|2022-06-22 16:35:20|10564.4|10560.4|10564.9|10562.1|10566.4|10563.6|10563.8|10560.4|18
1655915730000|2022-06-22 16:35:30|10565.4|10562.6|10566.9|10564.1|10566.9|10564.1|10564.3|10561.5|12
1655915740000|2022-06-22 16:35:40|10566.4|10563.6|10573.6|10570.8|10575.7|10571.2|10565.9|10563.1|47
1655915750000|2022-06-22 16:35:50|10572.6|10569.8|10574.1|10571.3|10574.2|10571.4|10570.7|10567.9|15
1655915760000|2022-06-22 16:36:00|10574.7|10571.9|10573.7|10570.9|10575.1|10572.3|10572.1|10569.3|31
1655915770000|2022-06-22 16:36:10|10572.7|10569.9|10574.7|10571.9|10576|10573.2|10570.7|10567.9|31
1655915780000|2022-06-22 16:36:20|10573.9|10571.1|10576.2|10573.4|10576.7|10573.9|10573.7|10570.9|25
1655915790000|2022-06-22 16:36:30|10576.7|10573.9|10582.2|10579.4|10583.4|10580.6|10576.6|10573.8|71
1655915800000|2022-06-22 16:36:40|10581.8|10579|10582.2|10579.4|10582.7|10579.9|10579.9|10577.1|34
1655915810000|2022-06-22 16:36:50|10581.4|10578.6|10577.2|10574.4|10582.7|10579.9|10576.2|10573.4|30
1655915820000|2022-06-22 16:37:00|10578.1|10575.3|10578.2|10575.4|10580.2|10577.4|10575.9|10573.1|21
1655915830000|2022-06-22 16:37:10|10579.2|10576.4|10576.7|10573.9|10580.7|10577.9|10576.2|10573.4|22
1655915840000|2022-06-22 16:37:20|10577.1|10574.3|10575.1|10572.3|10577.6|10574.8|10573.7|10570.9|32
1655915850000|2022-06-22 16:37:30|10575.5|10572.7|10577.2|10574.4|10577.2|10574.4|10575.5|10572.7|11
1655915860000|2022-06-22 16:37:40|10578.7|10575.9|10576.1|10573.3|10579.7|10576.9|10575.2|10572.2|27
1655915870000|2022-06-22 16:37:50|10576.7|10573.9|10573.2|10570.4|10576.7|10573.9|10572.8|10570|21
1655915880000|2022-06-22 16:38:00|10572.7|10569.9|10572.2|10569.4|10573.7|10570.9|10569.7|10566.9|73
1655915890000|2022-06-22 16:38:10|10572.6|10569.8|10567.2|10564.4|10574.2|10571.4|10567.2|10564.4|28
1655915900000|2022-06-22 16:38:20|10567.6|10564.8|10568.2|10565.4|10570.2|10567.4|10567.2|10564.4|15
1655915910000|2022-06-22 16:38:30|10567.8|10565|10568.2|10565.4|10569.7|10566.9|10566.7|10563.9|28
1655915920000|2022-06-22 16:38:40|10569.2|10566.4|10567.2|10564.4|10570.1|10566.7|10567.2|10564.4|12
1655915930000|2022-06-22 16:38:50|10566.7|10563.9|10561.3|10558.5|10567.9|10565.1|10561.3|10558.5|75
1655915940000|2022-06-22 16:39:00|10562.2|10559.4|10565.3|10562.5|10566.3|10563.5|10561.8|10559|44
1655915950000|2022-06-22 16:39:10|10564.1|10561.3|10562.5|10559.7|10564.1|10561.3|10560.5|10557.6|168
1655915960000|2022-06-22 16:39:20|10562.1|10559.3|10564|10561.2|10565.4|10562.6|10560.5|10557.7|35
1655915970000|2022-06-22 16:39:30|10563.2|10560.4|10566.4|10563.6|10567|10564.2|10563|10560.2|40
1655915980000|2022-06-22 16:39:40|10566.5|10563.7|10563.3|10560.5|10567|10564.2|10562.5|10559.7|15
1655915990000|2022-06-22 16:39:50|10563.9|10561.1|10566.5|10563.7|10567.5|10564.7|10563|10560.2|30
1655916000000|2022-06-22 16:40:00|10566.2|10563.4|10568.7|10565.9|10571.5|10568.7|10566|10563.2|33
1655916010000|2022-06-22 16:40:10|10568.5|10565.7|10571.4|10568.6|10571.4|10568.6|10567.5|10564.7|26
1655916020000|2022-06-22 16:40:20|10572|10569.2|10572.4|10569.6|10575.4|10572.6|10570.1|10567.3|111
1655916030000|2022-06-22 16:40:30|10572.8|10570|10579.3|10576.5|10580.3|10577.5|10572.8|10570|29
1655916040000|2022-06-22 16:40:40|10579.4|10576.6|10582.3|10579.5|10583.3|10580.4|10578.3|10575.5|74
1655916050000|2022-06-22 16:40:50|10583.4|10580.6|10586.8|10584|10586.8|10584|10581.8|10579|111
1655916060000|2022-06-22 16:41:00|10588.1|10585.3|10592.8|10590|10596.2|10593.4|10587.8|10585|153
1655916070000|2022-06-22 16:41:10|10593.2|10590.4|10589.3|10586.5|10594.2|10591.4|10586.9|10584.1|49
1655916080000|2022-06-22 16:41:20|10589.2|10586.4|10592.3|10589.5|10595.2|10592.4|10586.8|10584|59
1655916090000|2022-06-22 16:41:30|10593.3|10589.3|10590.2|10587.4|10593.3|10589.5|10589.8|10587|12
1655916100000|2022-06-22 16:41:40|10590.3|10587.5|10588.3|10585.5|10592.3|10589.5|10587.8|10585|22
1655916110000|2022-06-22 16:41:50|10589.2|10586.4|10588.3|10585.5|10592.3|10589.5|10586.8|10584|50
1655916120000|2022-06-22 16:42:00|10589.3|10586.5|10587.3|10584.5|10589.3|10586.5|10586.4|10583.6|15
1655916130000|2022-06-22 16:42:10|10586.5|10583.7|10588.3|10585.5|10589.2|10586.4|10583.3|10580.5|29
1655916140000|2022-06-22 16:42:20|10588.7|10585.9|10590.7|10587.9|10594.1|10591.3|10588.7|10585.9|43
1655916150000|2022-06-22 16:42:30|10590.2|10587.4|10590.6|10587.8|10591.2|10588.4|10589.2|10586.4|5
1655916160000|2022-06-22 16:42:40|10590.2|10587.4|10591.1|10588.3|10591.6|10588.8|10588.6|10585.8|18
1655916170000|2022-06-22 16:42:50|10592.4|10589.6|10595.6|10592.8|10596.6|10593.8|10592.4|10589.6|35
1655916180000|2022-06-22 16:43:00|10595.7|10592.9|10597.6|10594.8|10601.5|10598.7|10595.7|10592.9|54
1655916190000|2022-06-22 16:43:10|10598.1|10595.3|10596.1|10593.3|10598.2|10595.4|10595.1|10592.3|28
1655916200000|2022-06-22 16:43:20|10595.6|10592.8|10600.1|10597.3|10600.6|10597.8|10595.6|10592.8|14
1655916210000|2022-06-22 16:43:30|10600.6|10597.8|10600.6|10597.8|10601.5|10598.7|10599.1|10596.3|24
1655916220000|2022-06-22 16:43:40|10601.1|10598.3|10597.1|10594.3|10601.1|10598.3|10596.1|10593.3|24
1655916230000|2022-06-22 16:43:50|10597.6|10594.8|10597.1|10594.3|10598.1|10595.3|10597.1|10594.3|8
1655916240000|2022-06-22 16:44:00|10596.6|10593.8|10596.6|10593.8|10597.1|10594.3|10592.1|10589.3|31
1655916250000|2022-06-22 16:44:10|10597.1|10594.3|10600.1|10597.3|10601.5|10598.7|10597.1|10594.3|26
1655916260000|2022-06-22 16:44:20|10599.7|10596.9|10597.8|10595|10606.2|10603.4|10597.8|10595|65
1655916270000|2022-06-22 16:44:30|10598.2|10595.4|10600.3|10597.5|10601.7|10598.9|10597.8|10595|37
1655916280000|2022-06-22 16:44:40|10599.7|10596.9|10602.1|10599.3|10602.6|10599.8|10599.7|10596.9|17
1655916290000|2022-06-22 16:44:50|10603.1|10600.3|10604.1|10601.3|10605.6|10602.8|10603.1|10600.3|35
1655916300000|2022-06-22 16:45:00|10605|10602.2|10601.6|10598.8|10608|10605.2|10600.1|10597.3|75
1655916310000|2022-06-22 16:45:10|10602.5|10599.7|10599.1|10596.3|10602.6|10599.8|10596.3|10593.5|24
1655916320000|2022-06-22 16:45:20|10600.1|10597.3|10606.6|10603.8|10606.6|10603.8|10599.2|10596.3|35
1655916330000|2022-06-22 16:45:30|10606|10603.2|10605|10602.2|10606.6|10603.8|10604.6|10601.8|33
1655916340000|2022-06-22 16:45:40|10604.6|10601.8|10603.1|10600.3|10604.6|10601.8|10602|10599.2|7
1655916350000|2022-06-22 16:45:50|10601.6|10598.8|10601.1|10598.3|10604.1|10601.3|10600.2|10597.4|25
1655916360000|2022-06-22 16:46:00|10600.7|10597.9|10595.2|10592.4|10602.1|10599.3|10594.1|10591.3|33
1655916370000|2022-06-22 16:46:10|10596.4|10593.6|10586.4|10583.6|10598|10595.2|10584.7|10581.9|505
1655916380000|2022-06-22 16:46:20|10586.8|10584|10587.5|10584.7|10588.4|10585.6|10586.4|10582.5|24
1655916390000|2022-06-22 16:46:30|10588.3|10585.5|10589.5|10586.7|10590.4|10587.6|10588.3|10585.5|21
1655916400000|2022-06-22 16:46:40|10590|10587.2|10589.1|10586.3|10590.5|10587.7|10589|10586.2|6
1655916410000|2022-06-22 16:46:50|10589|10586.2|10590.4|10587.6|10590.5|10587.7|10588.5|10585.6|17
1655916420000|2022-06-22 16:47:00|10590.5|10587.7|10588.5|10585.7|10590.5|10587.7|10588|10585.2|132
1655916430000|2022-06-22 16:47:10|10589.5|10586.7|10591.4|10588.6|10593.5|10590.7|10589.5|10586.7|17
1655916440000|2022-06-22 16:47:20|10591.8|10589|10596.4|10593.6|10598.5|10595.7|10591.8|10589|32
1655916450000|2022-06-22 16:47:30|10596.5|10593.7|10593.6|10590.8|10598.4|10595.6|10593.6|10590.8|34
1655916460000|2022-06-22 16:47:40|10593.5|10590.7|10597.3|10594.5|10597.3|10594.5|10593|10590.2|16
1655916470000|2022-06-22 16:47:50|10598.4|10594.4|10605.2|10602.4|10605.3|10602.5|10597.3|10594.4|59
1655916480000|2022-06-22 16:48:00|10605.6|10602.8|10605.3|10602.5|10607.1|10604.3|10604.8|10602|69
1655916490000|2022-06-22 16:48:10|10604.3|10601.5|10604.2|10601.4|10604.3|10601.5|10603.2|10600.4|7
1655916500000|2022-06-22 16:48:20|10603.8|10601|10606.7|10603.9|10607.3|10604.5|10603.3|10600.5|24
1655916510000|2022-06-22 16:48:30|10606.2|10603.4|10606.6|10603.8|10607.4|10604.6|10604.4|10601.6|52
1655916520000|2022-06-22 16:48:40|10606.7|10603.9|10608.1|10605.3|10609.4|10606.6|10604.9|10602.1|72
1655916530000|2022-06-22 16:48:50|10608.2|10605.4|10608.6|10605.8|10609.1|10606.3|10606.4|10603.6|9
1655916540000|2022-06-22 16:49:00|10609.6|10606.8|10611.1|10608.3|10612.1|10609.3|10608.7|10605.9|124
1655916550000|2022-06-22 16:49:10|10610.7|10607.9|10610.6|10607.8|10611.6|10608.8|10610.1|10607.3|20
1655916560000|2022-06-22 16:49:20|10610.2|10607.4|10613.1|10610.3|10615.2|10612.4|10609.7|10606.9|83
1655916570000|2022-06-22 16:49:30|10613.2|10610.4|10615.7|10612.9|10618.5|10615.7|10613.1|10610.3|36
1655916580000|2022-06-22 16:49:40|10616|10613.2|10620.1|10617.3|10620.1|10617.3|10615|10612.2|86
1655916590000|2022-06-22 16:49:50|10623.4|10620.6|10629.4|10626.6|10630.4|10627.6|10621.1|10618.3|395
1655916600000|2022-06-22 16:50:00|10630.3|10627.5|10618.8|10616|10630.4|10627.6|10615.4|10612.6|135
1655916610000|2022-06-22 16:50:10|10617.6|10614.8|10618.8|10616|10618.8|10616|10616.6|10613.8|51
1655916620000|2022-06-22 16:50:20|10618.4|10615.6|10618.9|10616.1|10621.4|10618.6|10618.4|10615.6|37
1655916630000|2022-06-22 16:50:30|10618.4|10615.6|10615.9|10613.1|10618.4|10615.6|10613.2|10610.4|289
1655916640000|2022-06-22 16:50:40|10614.7|10611.9|10609.4|10606.6|10614.9|10612.1|10608.9|10606.1|43
1655916650000|2022-06-22 16:50:50|10609.8|10607|10610.1|10607.3|10616.5|10611.1|10608|10605.2|238
1655916660000|2022-06-22 16:51:00|10615.2|10607.2|10613.6|10610.8|10616|10613.2|10612.6|10607.2|80
1655916670000|2022-06-22 16:51:10|10614.1|10611.3|10612.4|10609.6|10615|10612.2|10612.1|10609.3|27
1655916680000|2022-06-22 16:51:20|10612|10609.2|10610.8|10608|10612.5|10609.7|10608.4|10605.6|31
1655916690000|2022-06-22 16:51:30|10612.4|10609.6|10618.4|10615.6|10619.8|10617|10612.4|10609.6|41
1655916700000|2022-06-22 16:51:40|10618.9|10616.1|10617.9|10615.1|10622.8|10620|10616.9|10613.9|36
1655916710000|2022-06-22 16:51:50|10617.4|10614.6|10614.4|10611.6|10617.8|10615|10614.4|10611.6|37
1655916720000|2022-06-22 16:52:00|10615.2|10612.4|10613.9|10611.1|10616.7|10613.9|10612.9|10610.1|56
1655916730000|2022-06-22 16:52:10|10614.7|10611.9|10612|10609.2|10615.1|10612.1|10611.5|10608.7|27
1655916740000|2022-06-22 16:52:20|10611.6|10608.8|10603.9|10601.1|10611.6|10608.8|10600|10596.3|151
1655916750000|2022-06-22 16:52:30|10603.4|10600.6|10598.2|10595.4|10603.4|10600.6|10597.6|10594.8|94
1655916760000|2022-06-22 16:52:40|10598.6|10595.8|10595.5|10592.7|10600.3|10597.3|10591.6|10588.8|137
1655916770000|2022-06-22 16:52:50|10595.6|10592.8|10598.1|10595.3|10598.1|10595.3|10594|10591.2|46
1655916780000|2022-06-22 16:53:00|10598.6|10595.8|10592.1|10589.3|10598.6|10595.8|10591.2|10588.4|75
1655916790000|2022-06-22 16:53:10|10593.6|10590.8|10593.3|10590.5|10593.6|10590.8|10590.8|10588|83
1655916800000|2022-06-22 16:53:20|10594.2|10591.4|10597.1|10594.3|10597.1|10594.3|10594.1|10591.1|56
1655916810000|2022-06-22 16:53:30|10595.9|10593.1|10595.8|10593|10597.1|10594.3|10595.7|10592.9|22
1655916820000|2022-06-22 16:53:40|10594.7|10591.9|10595.1|10592.3|10595.1|10592.3|10592.2|10589.4|25
1655916830000|2022-06-22 16:53:50|10595.6|10592.8|10593.6|10590.8|10596.1|10593.3|10593.6|10590.8|11
1655916840000|2022-06-22 16:54:00|10593.2|10590.4|10593.1|10590.3|10594.3|10591.5|10592.2|10589.4|81
1655916850000|2022-06-22 16:54:10|10592.7|10589.9|10593.8|10591|10595.1|10592.3|10592.2|10589.4|26
1655916860000|2022-06-22 16:54:20|10593.4|10590.6|10593.1|10590.3|10594.3|10591.5|10592.2|10589.4|36
1655916870000|2022-06-22 16:54:30|10592.7|10589.9|10584.2|10581.4|10592.7|10589.9|10581.9|10579.1|116
1655916880000|2022-06-22 16:54:40|10584.3|10581.5|10579.2|10576.4|10584.3|10581.5|10578.8|10576|35
1655916890000|2022-06-22 16:54:50|10579.3|10576.5|10580.8|10578|10583.3|10580.5|10579.3|10576.5|37
1655916900000|2022-06-22 16:55:00|10580.4|10577.6|10585.8|10583|10586.2|10583.4|10579.2|10576.4|41
1655916910000|2022-06-22 16:55:10|10585.3|10582.5|10585.3|10582.5|10585.8|10583|10584.4|10581.6|15
1655916920000|2022-06-22 16:55:20|10584.8|10582|10587.3|10584.5|10588.5|10585.7|10584.8|10582|47
1655916930000|2022-06-22 16:55:30|10587.7|10584.9|10586.3|10583.5|10588.3|10585.5|10583.3|10580.5|30
1655916940000|2022-06-22 16:55:40|10587.2|10584.4|10584.3|10581.5|10587.2|10584.4|10583.3|10580.5|6
1655916950000|2022-06-22 16:55:50|10583.4|10580.6|10579.8|10577|10583.8|10581|10578.9|10576.1|22
1655916960000|2022-06-22 16:56:00|10580.3|10577.5|10580.3|10577.5|10583.8|10581|10578.9|10576.1|39
1655916970000|2022-06-22 16:56:10|10579.9|10577.1|10580.8|10578|10583.8|10581|10579.9|10577.1|46
1655916980000|2022-06-22 16:56:20|10580.3|10577.5|10578.3|10575.5|10581.3|10578.5|10577.3|10574.4|28
1655916990000|2022-06-22 16:56:30|10577.4|10574.6|10574.5|10570.5|10577.4|10574.6|10572.4|10569.6|59
1655917000000|2022-06-22 16:56:40|10574.3|10571.5|10575.2|10572.4|10575.8|10573|10573.4|10570.6|234
1655917010000|2022-06-22 16:56:50|10575.6|10572.8|10578.3|10575.5|10578.3|10575.5|10575.6|10572.8|13
1655917020000|2022-06-22 16:57:00|10579.3|10576.5|10575.4|10572.6|10581.8|10579|10574.4|10571.6|129
1655917030000|2022-06-22 16:57:10|10575.8|10573|10578.4|10575.6|10578.4|10575.6|10575.4|10572.6|23
1655917040000|2022-06-22 16:57:20|10578.8|10576|10576.9|10574.1|10578.9|10576.1|10573.9|10571.1|26
1655917050000|2022-06-22 16:57:30|10577.9|10575.1|10578.8|10576|10578.8|10576|10577.5|10574.7|9
1655917060000|2022-06-22 16:57:40|10579.3|10576.5|10579.8|10577|10581.2|10578.4|10578.4|10575.6|43
1655917070000|2022-06-22 16:57:50|10580.2|10577.4|10583.2|10580.4|10583.5|10580.7|10580.2|10577.4|32
1655917080000|2022-06-22 16:58:00|10583.3|10580.5|10584|10581.2|10588.8|10586|10583.3|10580.5|127
1655917090000|2022-06-22 16:58:10|10584.4|10581.6|10584.3|10581.5|10584.4|10581.6|10582.8|10580|11
1655917100000|2022-06-22 16:58:20|10583.9|10581.1|10586.8|10584|10587.2|10584.4|10583.8|10581|42
1655917110000|2022-06-22 16:58:30|10587.2|10584.4|10588.8|10586|10588.8|10586|10587.2|10584.4|18
1655917120000|2022-06-22 16:58:40|10587.4|10584.6|10592.8|10590|10593.4|10590.5|10586.8|10584|44
1655917130000|2022-06-22 16:58:50|10593.3|10590.5|10592.7|10589.9|10596.6|10593.8|10592.7|10589.9|64
1655917140000|2022-06-22 16:59:00|10591.9|10589.1|10600|10597.2|10601|10598.2|10591.2|10588.4|123
1655917150000|2022-06-22 16:59:10|10599.6|10596.8|10609|10606.2|10609.4|10606.6|10599.1|10596.3|134
1655917160000|2022-06-22 16:59:20|10609.8|10607|10614.1|10611.3|10614.5|10611.7|10609.8|10607|65
1655917170000|2022-06-22 16:59:30|10613.7|10610.9|10619.5|10616.7|10622|10619.2|10613.6|10610.8|78
1655917180000|2022-06-22 16:59:40|10619.9|10617.1|10612.9|10610.1|10620.1|10617.2|10612.9|10610.1|34
1655917190000|2022-06-22 16:59:50|10612.4|10609.6|10609.1|10606.3|10612.4|10609.6|10609.1|10606.3|26
1655917200000|2022-06-22 17:00:00|10608.9|10606.1|10604.1|10601.3|10610.3|10607.5|10600.7|10597.9|77
1655917210000|2022-06-22 17:00:10|10605.1|10602.3|10600.5|10597.7|10606.9|10604.1|10598.6|10595.8|40
1655917220000|2022-06-22 17:00:20|10601.7|10598.9|10597.1|10594.3|10603.1|10600.3|10597.1|10594.3|26
1655917230000|2022-06-22 17:00:30|10597.3|10593.3|10588.1|10585.3|10597.3|10593.3|10584.2|10581.4|126
1655917240000|2022-06-22 17:00:40|10588.3|10584.3|10590.1|10587.3|10591.1|10588.3|10584.6|10581.8|47
1655917250000|2022-06-22 17:00:50|10590.5|10587.7|10583.6|10580.8|10591.1|10588.3|10582.6|10579.8|73
1655917260000|2022-06-22 17:01:00|10583.1|10580.3|10584.1|10581.3|10586.1|10583.3|10580.1|10577.3|38
1655917270000|2022-06-22 17:01:10|10583.1|10580.3|10573.2|10570.4|10583.1|10580.3|10570.2|10567.4|153
1655917280000|2022-06-22 17:01:20|10573.6|10570.8|10568.2|10565.4|10573.6|10570.8|10567.7|10564.9|63
1655917290000|2022-06-22 17:01:30|10568.6|10565.8|10565.7|10562.9|10570.2|10567.4|10565.7|10562.9|52
1655917300000|2022-06-22 17:01:40|10566.2|10563.4|10565.2|10562.4|10568.2|10565.4|10563.7|10560.9|76
1655917310000|2022-06-22 17:01:50|10564.6|10561.8|10554.4|10551.6|10566.7|10563.9|10553.4|10550.6|170
1655917320000|2022-06-22 17:02:00|10554|10551.2|10555.4|10552.6|10556.9|10554.1|10550.9|10548.1|236
1655917330000|2022-06-22 17:02:10|10554.9|10552.1|10554.3|10551.5|10559.8|10557|10553.4|10550.6|166
1655917340000|2022-06-22 17:02:20|10554.8|10552|10552|10549.2|10555.4|10552.6|10551.4|10548.4|100
1655917350000|2022-06-22 17:02:30|10551.9|10549.1|10537.6|10534.8|10552.5|10549.7|10535.1|10532.3|396
1655917360000|2022-06-22 17:02:40|10536.8|10534|10537.1|10534.3|10537.4|10534.6|10530.6|10527.6|190
1655917370000|2022-06-22 17:02:50|10537.5|10534.7|10544.4|10541.6|10544.4|10541.6|10537.1|10534.3|60
1655917380000|2022-06-22 17:03:00|10544.5|10541.7|10536.4|10533.6|10545.4|10542.6|10535|10532.2|97
1655917390000|2022-06-22 17:03:10|10536.6|10533.8|10537.7|10534.9|10540.6|10537.8|10535.8|10532.9|154
1655917400000|2022-06-22 17:03:20|10537.2|10534.4|10543.7|10540.9|10545|10542.2|10533.8|10531|136
1655917410000|2022-06-22 17:03:30|10543.8|10541|10546.8|10544|10548.8|10545.9|10543.8|10541|51
1655917420000|2022-06-22 17:03:40|10546.9|10544.1|10538.8|10536|10549.3|10546.5|10536.8|10534|156
1655917430000|2022-06-22 17:03:50|10539.3|10536.5|10537.8|10535|10540|10537|10536.4|10533.6|158
1655917440000|2022-06-22 17:04:00|10538.8|10534.8|10539.8|10537|10543.8|10540|10538.2|10534.8|81
1655917450000|2022-06-22 17:04:10|10540.6|10537.8|10538.7|10535.9|10540.8|10538|10537.7|10534.8|33
1655917460000|2022-06-22 17:04:20|10539.8|10535.8|10543.6|10540.8|10545.1|10542.3|10537.8|10534.8|77
1655917470000|2022-06-22 17:04:30|10543.7|10539.7|10545.6|10541.6|10546.5|10543.1|10540.6|10537.6|108
1655917480000|2022-06-22 17:04:40|10545.4|10542.6|10542.4|10539.6|10545.4|10542.6|10542.4|10539.4|27
1655917490000|2022-06-22 17:04:50|10541.5|10538.7|10540.4|10537.6|10542.4|10539.5|10539.4|10536.6|26
1655917500000|2022-06-22 17:05:00|10539.6|10536.8|10540.4|10537.6|10541.6|10538.6|10537.4|10534.6|23
1655917510000|2022-06-22 17:05:10|10541.3|10538.5|10542.9|10540.1|10543.6|10540.6|10539.4|10536.6|20
1655917520000|2022-06-22 17:05:20|10542.5|10539.7|10548.2|10545.4|10548.7|10545.4|10542.5|10539.7|71
1655917530000|2022-06-22 17:05:30|10548.7|10545.9|10543.6|10540.8|10548.7|10545.9|10542.1|10539.3|288
1655917540000|2022-06-22 17:05:40|10542.6|10539.8|10542.3|10539.5|10544.6|10541.8|10542.2|10539.4|38
1655917550000|2022-06-22 17:05:50|10539.8|10537|10529.3|10526.5|10539.8|10537|10528.8|10526|225
1655917560000|2022-06-22 17:06:00|10528.8|10526|10535.6|10532.8|10535.6|10532.8|10526.8|10524|93
1655917570000|2022-06-22 17:06:10|10536.6|10533.8|10539.1|10536.3|10539.6|10536.8|10534.8|10532|34
1655917580000|2022-06-22 17:06:20|10538.6|10535.8|10533.2|10530.4|10540.1|10537.3|10532.3|10529.5|57
1655917590000|2022-06-22 17:06:30|10533.3|10530.5|10531.7|10528.9|10533.7|10530.9|10531.3|10528.5|25
1655917600000|2022-06-22 17:06:40|10531.6|10528.8|10533.3|10530.5|10534.7|10531.9|10530.8|10527.8|32
1655917610000|2022-06-22 17:06:50|10533.7|10530.9|10535.6|10532.8|10536.7|10533.8|10533.7|10530.9|30
1655917620000|2022-06-22 17:07:00|10535.2|10532.4|10535.3|10532.5|10537.6|10534.6|10534.5|10531.6|21
1655917630000|2022-06-22 17:07:10|10535.5|10532.7|10534.1|10531.3|10535.6|10532.8|10530.6|10527.8|33
1655917640000|2022-06-22 17:07:20|10534.5|10531.7|10530.7|10527.9|10535|10532.2|10530.7|10527.9|42
1655917650000|2022-06-22 17:07:30|10530.6|10527.8|10530.6|10527.8|10531.1|10528.3|10530.1|10527.3|10
1655917660000|2022-06-22 17:07:40|10531|10528.2|10528.7|10525.9|10532.6|10529.8|10528.6|10525.8|60
1655917670000|2022-06-22 17:07:50|10529.1|10526.3|10530.1|10527.3|10533.6|10530.8|10527.7|10524.9|96
1655917680000|2022-06-22 17:08:00|10530.5|10527.7|10534.6|10531.8|10539.6|10536.8|10530.5|10527.7|35
1655917690000|2022-06-22 17:08:10|10535|10532.2|10534.6|10531.8|10537.8|10534.8|10534.6|10531.8|33
1655917700000|2022-06-22 17:08:20|10535.1|10532.3|10537.7|10533.7|10538.1|10535.3|10535.1|10532.3|16
1655917710000|2022-06-22 17:08:30|10537.6|10533.6|10538.6|10535.8|10539.5|10536.7|10536.6|10533.6|41
1655917720000|2022-06-22 17:08:40|10538.7|10535.9|10532.6|10529.8|10538.7|10535.9|10530.7|10527.8|62
1655917730000|2022-06-22 17:08:50|10531.3|10528.5|10530.7|10527.9|10531.7|10528.9|10529.7|10526.7|64
1655917740000|2022-06-22 17:09:00|10531.2|10528.4|10528.7|10525.9|10531.2|10528.4|10527.5|10524.7|65
1655917750000|2022-06-22 17:09:10|10528.9|10524.9|10524.8|10522|10530.2|10527.4|10524.8|10522|168
1655917760000|2022-06-22 17:09:20|10525.2|10522.4|10530.8|10526.8|10531.7|10528.9|10525.2|10522.4|50
1655917770000|2022-06-22 17:09:30|10530.7|10527.9|10525.9|10523.1|10532.2|10529.4|10524.8|10521|74
1655917780000|2022-06-22 17:09:40|10526.1|10522.1|10523.9|10521.1|10526.1|10523.1|10523.9|10521|46
1655917790000|2022-06-22 17:09:50|10524.7|10521.9|10525.9|10523.1|10526.4|10523.6|10524|10521.2|13
1655917800000|2022-06-22 17:10:00|10526.3|10523.5|10525.4|10522.6|10528.3|10525.5|10523.4|10520.6|65
1655917810000|2022-06-22 17:10:10|10525|10522.2|10526.3|10523.5|10527.8|10525|10525|10522.2|35
1655917820000|2022-06-22 17:10:20|10525.5|10522.7|10525.9|10523.1|10528.3|10525.5|10524.8|10521.9|53
1655917830000|2022-06-22 17:10:30|10525.3|10521.9|10526.7|10523.9|10527.8|10523.9|10520.9|10518.1|117
1655917840000|2022-06-22 17:10:40|10527.2|10524.4|10526.6|10523.8|10528.2|10525.4|10525.2|10522.4|33
1655917850000|2022-06-22 17:10:50|10526.2|10523.4|10523|10520.2|10526.2|10523.4|10521.6|10518.8|78
1655917860000|2022-06-22 17:11:00|10522.9|10520.1|10518.4|10515.6|10522.9|10520.1|10518.4|10515.6|69
1655917870000|2022-06-22 17:11:10|10517.6|10514.8|10508.9|10506.1|10517.6|10514.8|10508.3|10505.5|264
1655917880000|2022-06-22 17:11:20|10508.8|10506|10506.4|10503.6|10511.8|10509|10504.4|10501.6|132
1655917890000|2022-06-22 17:11:30|10506.6|10502.6|10506.4|10503.6|10509.4|10506.6|10505.4|10502.6|69
1655917900000|2022-06-22 17:11:40|10507.3|10504.5|10505.4|10502.6|10507.4|10504.6|10503.9|10501.1|72
1655917910000|2022-06-22 17:11:50|10506.4|10503.6|10503.9|10501.1|10506.9|10504.1|10501|10498.2|144
1655917920000|2022-06-22 17:12:00|10503.4|10500.6|10502.9|10500.1|10509.1|10506.3|10502.9|10500.1|91
1655917930000|2022-06-22 17:12:10|10500.4|10497.6|10500.5|10497.7|10504.9|10502.1|10500.4|10497.6|69
1655917940000|2022-06-22 17:12:20|10500.4|10497.6|10501.5|10498.7|10502.4|10499.6|10498.6|10495.8|411
1655917950000|2022-06-22 17:12:30|10501.6|10498.8|10499.6|10496.8|10501.6|10498.8|10498.1|10495.3|33
1655917960000|2022-06-22 17:12:40|10499.5|10496.7|10497.1|10494.3|10500.5|10497.7|10495.1|10492.3|131
1655917970000|2022-06-22 17:12:50|10498.4|10495.6|10498.4|10495.6|10500.9|10498.1|10496.1|10493.3|115
1655917980000|2022-06-22 17:13:00|10498.9|10496.1|10496.9|10494.1|10499.9|10497.1|10496.4|10493.6|44
1655917990000|2022-06-22 17:13:10|10497|10494.2|10498|10495.2|10499.9|10497.1|10497|10494.2|28
1655918000000|2022-06-22 17:13:20|10498.9|10496.1|10499.5|10496.7|10499.5|10496.7|10498|10495.2|40
1655918010000|2022-06-22 17:13:30|10499.1|10496.3|10497.6|10494.8|10500.1|10497.3|10496.6|10493.8|43
1655918020000|2022-06-22 17:13:40|10498.5|10495.7|10500.5|10497.7|10500.9|10498.1|10497.1|10494.3|92
1655918030000|2022-06-22 17:13:50|10500.6|10497.8|10500.5|10497.7|10501|10498.2|10498.5|10495.7|35
1655918040000|2022-06-22 17:14:00|10499.3|10496.5|10498.6|10495.8|10501|10498.2|10497.8|10495|55
1655918050000|2022-06-22 17:14:10|10499|10496.2|10496|10493.2|10499.1|10496.3|10495.5|10492.7|68
1655918060000|2022-06-22 17:14:20|10496.1|10493.3|10498.7|10495.9|10500|10497.2|10495.6|10492.8|89
1655918070000|2022-06-22 17:14:30|10499.1|10496.3|10500.3|10497.5|10507.6|10504.8|10497.6|10494.8|224
1655918080000|2022-06-22 17:14:40|10501.4|10498.6|10512.3|10509.5|10514.3|10511.5|10501.4|10498.6|138
1655918090000|2022-06-22 17:14:50|10511.8|10509|10509.3|10506.5|10514.2|10511.4|10509.3|10506.5|46
1655918100000|2022-06-22 17:15:00|10508.8|10506|10514.8|10512|10515.2|10512.4|10505.8|10503|41
1655918110000|2022-06-22 17:15:10|10515.2|10512.4|10521.8|10519|10523.1|10520.3|10514.2|10511.4|153
1655918120000|2022-06-22 17:15:20|10520.7|10517.9|10513.2|10510.4|10521|10518.2|10511.7|10508.9|78
1655918130000|2022-06-22 17:15:30|10513.3|10510.5|10510.2|10507.4|10516.1|10513.3|10506.7|10503.9|167
1655918140000|2022-06-22 17:15:40|10510.7|10507.9|10511.2|10508.4|10511.6|10508.8|10509.7|10506.9|18
1655918150000|2022-06-22 17:15:50|10510.7|10507.9|10513.6|10510.8|10515.6|10512.8|10510.3|10507.5|47
1655918160000|2022-06-22 17:16:00|10514|10511.2|10512.1|10509.3|10515|10512.2|10511.1|10508.3|43
1655918170000|2022-06-22 17:16:10|10512.9|10510.1|10515.1|10512.3|10517.6|10514.8|10512.9|10510.1|44
1655918180000|2022-06-22 17:16:20|10515.5|10512.7|10516.1|10513.3|10517.6|10514.8|10515.5|10512.7|26
1655918190000|2022-06-22 17:16:30|10516.6|10513.8|10518|10515.2|10518.4|10515.6|10516.1|10513.3|34
1655918200000|2022-06-22 17:16:40|10518.1|10515.3|10514|10511.2|10518.5|10515.7|10513.5|10510.7|54
1655918210000|2022-06-22 17:16:50|10513.6|10510.8|10506.2|10503.4|10514|10511.2|10505.2|10502.4|128
1655918220000|2022-06-22 17:17:00|10505.7|10502.9|10510.7|10507.9|10511.7|10508.9|10505.7|10502.9|49
1655918230000|2022-06-22 17:17:10|10512.1|10509.3|10508.2|10505.4|10512.7|10509.9|10508.2|10505.4|18
1655918240000|2022-06-22 17:17:20|10508.7|10505.9|10506.2|10503.4|10508.7|10505.9|10506.2|10503.4|24
1655918250000|2022-06-22 17:17:30|10505.7|10502.9|10498.2|10495.4|10505.7|10502.9|10495.7|10492.9|77
1655918260000|2022-06-22 17:17:40|10499.1|10496.3|10493.3|10490.5|10499.1|10496.3|10493.2|10490.4|62
1655918270000|2022-06-22 17:17:50|10494.7|10491.9|10492|10489.2|10494.7|10491.9|10490.9|10488.1|83
1655918280000|2022-06-22 17:18:00|10491.9|10489.1|10500.2|10497.4|10503.2|10500.4|10491.4|10488.6|99
1655918290000|2022-06-22 17:18:10|10501.1|10498.3|10497.7|10494.9|10501.1|10498.3|10495.2|10492.4|34
1655918300000|2022-06-22 17:18:20|10498.1|10495.3|10499.1|10496.3|10500.1|10497.3|10495.7|10492.9|38
1655918310000|2022-06-22 17:18:30|10499.6|10496.8|10499.1|10496.3|10500.1|10497.3|10496.2|10493.3|46
1655918320000|2022-06-22 17:18:40|10499.2|10496.4|10499.2|10496.4|10499.7|10496.9|10496.6|10493.8|21
1655918330000|2022-06-22 17:18:50|10498.7|10495.9|10500.2|10497.4|10502.2|10499.4|10498.7|10495.9|25
1655918340000|2022-06-22 17:19:00|10501.7|10498.9|10501.7|10498.9|10502.2|10499.4|10499.7|10496.9|69
1655918350000|2022-06-22 17:19:10|10502.1|10499.3|10500.3|10497.5|10502.1|10499.3|10499.2|10496.4|36
1655918360000|2022-06-22 17:19:20|10500.2|10497.4|10499.2|10496.4|10500.2|10497.4|10498.7|10495.9|21
1655918370000|2022-06-22 17:19:30|10499.6|10496.8|10500.2|10497.4|10501.2|10498.4|10499.2|10496.4|20
1655918380000|2022-06-22 17:19:40|10500.6|10497.8|10499.7|10496.9|10501.2|10498.4|10499.7|10496.9|14
1655918390000|2022-06-22 17:19:50|10500.5|10497.7|10499.7|10496.9|10502.7|10499.9|10499.7|10496.9|41
1655918400000|2022-06-22 17:20:00|10499.6|10496.8|10506.5|10503.7|10506.5|10503.7|10499.6|10496.8|147
1655918410000|2022-06-22 17:20:10|10506|10503.2|10507|10504.2|10508.5|10505.7|10505.5|10502.7|44
1655918420000|2022-06-22 17:20:20|10507.5|10504.7|10506|10503.2|10507.5|10504.7|10505|10502.2|20
1655918430000|2022-06-22 17:20:30|10506.5|10503.7|10507.5|10504.7|10508.5|10505.7|10506|10503.2|50
1655918440000|2022-06-22 17:20:40|10507.1|10504.3|10528.9|10526.1|10531.9|10529.1|10506|10503.2|440
1655918450000|2022-06-22 17:20:50|10528.4|10525.6|10530.9|10528.1|10534.8|10532|10528.4|10525.6|99
1655918460000|2022-06-22 17:21:00|10531.4|10528.6|10532.8|10530|10533.8|10531|10529.4|10526.6|50
1655918470000|2022-06-22 17:21:10|10532|10529.2|10535.4|10532.6|10535.4|10532.6|10531.3|10528.5|58
1655918480000|2022-06-22 17:21:20|10535.8|10533|10535.4|10532.6|10535.8|10533|10532.9|10530.1|43
1655918490000|2022-06-22 17:21:30|10534.9|10532.1|10541.9|10539.1|10544|10541.2|10534.9|10532.1|131
1655918500000|2022-06-22 17:21:40|10542.8|10540|10548.9|10546.1|10549.9|10547.1|10542.8|10540|109
1655918510000|2022-06-22 17:21:50|10548|10545.2|10541.9|10539.1|10548|10545.2|10541.4|10538.6|112
1655918520000|2022-06-22 17:22:00|10541.1|10538.3|10547.9|10545.1|10549.3|10546.5|10539|10536.2|111
1655918530000|2022-06-22 17:22:10|10548.4|10545.6|10543.9|10541.1|10551.9|10549|10543|10540.2|66
1655918540000|2022-06-22 17:22:20|10543.5|10540.7|10546|10543.2|10546|10543.2|10542.5|10539.7|36
1655918550000|2022-06-22 17:22:30|10545.2|10542.4|10546.4|10543.6|10547.9|10545.1|10543|10540.2|46
1655918560000|2022-06-22 17:22:40|10545.1|10542.3|10546.9|10544.1|10547.4|10544.6|10544.9|10542.1|48
1655918570000|2022-06-22 17:22:50|10546.4|10543.6|10546.9|10544.1|10548.3|10545.5|10545.9|10543.1|37
1655918580000|2022-06-22 17:23:00|10547.7|10544.9|10547|10544.2|10549.7|10546.9|10546.9|10544.1|45
1655918590000|2022-06-22 17:23:10|10546.9|10544.1|10547.9|10545.1|10549.8|10547|10545.4|10542.6|29
1655918600000|2022-06-22 17:23:20|10547.8|10545|10551.7|10548.9|10554.8|10550.6|10547.4|10544.6|193
1655918610000|2022-06-22 17:23:30|10551.9|10549.1|10555.3|10552.5|10555.8|10553|10551.9|10549.1|54
1655918620000|2022-06-22 17:23:40|10554.4|10551.6|10553.8|10551|10555.3|10552.5|10552.4|10549.6|46
1655918630000|2022-06-22 17:23:50|10555|10552.2|10554.7|10551.9|10557.3|10554.5|10553.8|10551|43
1655918640000|2022-06-22 17:24:00|10554.8|10552|10557.8|10555|10558.8|10556|10554.8|10552|179
1655918650000|2022-06-22 17:24:10|10556.8|10554|10551|10548.2|10558.3|10555.5|10550|10547.2|148
1655918660000|2022-06-22 17:24:20|10550.6|10547.8|10556|10553.2|10556.5|10553.7|10550.6|10547.8|76
1655918670000|2022-06-22 17:24:30|10555.5|10552.7|10556|10553.2|10558.4|10555.6|10555.5|10552.7|13
1655918680000|2022-06-22 17:24:40|10556.5|10553.7|10553.9|10551.1|10557.1|10554.3|10553|10550.2|17
1655918690000|2022-06-22 17:24:50|10553.1|10550.3|10551.9|10549.1|10554.5|10551.7|10551|10548.2|41
1655918700000|2022-06-22 17:25:00|10552.3|10549.5|10549.5|10546.7|10555.5|10552.7|10549.5|10546.7|30
1655918710000|2022-06-22 17:25:10|10550|10547.2|10551.5|10548.7|10552.5|10549.7|10549.1|10546.3|23
1655918720000|2022-06-22 17:25:20|10552|10549.2|10558|10555.2|10558.9|10556.1|10550.1|10547.3|40
1655918730000|2022-06-22 17:25:30|10558.8|10556|10563.3|10560.5|10563.8|10561|10557.5|10554.7|92
1655918740000|2022-06-22 17:25:40|10563.8|10561|10565.4|10562.6|10565.9|10563.1|10561.8|10559|43
1655918750000|2022-06-22 17:25:50|10565|10562.2|10559|10556.2|10565|10562.2|10556.4|10553.6|140
1655918760000|2022-06-22 17:26:00|10559.4|10556.6|10558.6|10555.8|10561.5|10558.7|10558|10555.2|32
1655918770000|2022-06-22 17:26:10|10558.5|10555.7|10557|10554.2|10560|10557.2|10556.5|10553.7|19
1655918780000|2022-06-22 17:26:20|10557.8|10555|10558|10555.2|10559.9|10557.1|10557.8|10555|21
1655918790000|2022-06-22 17:26:30|10557.9|10555.1|10559|10556.2|10559|10556.2|10556.5|10553.7|21
1655918800000|2022-06-22 17:26:40|10559.4|10556.6|10553.3|10550.5|10559.5|10556.7|10552.7|10549.9|79
1655918810000|2022-06-22 17:26:50|10553.7|10550.9|10559.2|10556.4|10559.7|10556.9|10553.2|10550.4|113
1655918820000|2022-06-22 17:27:00|10558.8|10556|10557.6|10554.8|10560.6|10557.8|10557.1|10554.3|51
1655918830000|2022-06-22 17:27:10|10557.7|10554.9|10556.7|10553.9|10560.5|10557.7|10556.7|10553.9|24
1655918840000|2022-06-22 17:27:20|10557.5|10554.7|10556.2|10553.4|10558.7|10555.9|10556.2|10553.4|21
1655918850000|2022-06-22 17:27:30|10556.6|10553.8|10553.2|10550.4|10557.1|10554.3|10552.7|10549.9|22
1655918860000|2022-06-22 17:27:40|10553.7|10550.9|10551.3|10548.5|10554.6|10551.8|10551.3|10548.5|25
1655918870000|2022-06-22 17:27:50|10551.2|10548.4|10538.4|10535.6|10551.2|10548.4|10535.4|10532.6|224
1655918880000|2022-06-22 17:28:00|10539.2|10536.4|10540.1|10537.3|10540.6|10537.8|10536.9|10534.1|41
1655918890000|2022-06-22 17:28:10|10540.2|10537.4|10543.2|10540.4|10546.7|10543.9|10540.2|10537.4|28
1655918900000|2022-06-22 17:28:20|10543.7|10540.9|10547|10544.2|10547|10544.2|10542.7|10539.9|74
1655918910000|2022-06-22 17:28:30|10546.6|10543.8|10544.2|10541.4|10546.6|10543.8|10543.2|10540.4|20
1655918920000|2022-06-22 17:28:40|10544.6|10541.8|10543.1|10540.3|10546.7|10543.9|10540.4|10537.6|41
1655918930000|2022-06-22 17:28:50|10544.1|10541.3|10544.2|10541.4|10546.2|10543.4|10541.8|10539|37
1655918940000|2022-06-22 17:29:00|10543.4|10540.6|10543.2|10540.4|10545.1|10542.3|10541.2|10538.4|21
1655918950000|2022-06-22 17:29:10|10544.4|10541.6|10545.2|10542.4|10545.2|10542.4|10542.7|10539.9|27
1655918960000|2022-06-22 17:29:20|10544.8|10542|10544.2|10541.4|10545.2|10542.4|10542.7|10539.9|13
1655918970000|2022-06-22 17:29:30|10544.7|10541.9|10546.2|10543.4|10546.2|10543.4|10541.5|10538.7|19
1655918980000|2022-06-22 17:29:40|10545.4|10542.6|10544.2|10541.4|10546.7|10543.9|10543.8|10541|15
1655918990000|2022-06-22 17:29:50|10545|10542.2|10545.2|10542.4|10546.2|10543.4|10544.7|10541.9|19
1655919000000|2022-06-22 17:30:00|10544.4|10541.6|10547.2|10544.4|10548.7|10545.9|10544.2|10541.4|62
1655919010000|2022-06-22 17:30:10|10548|10545.2|10552.2|10549.4|10553.1|10550.3|10548|10545.2|70
1655919020000|2022-06-22 17:30:20|10551.2|10548.4|10548.2|10545.4|10551.2|10548.4|10547.2|10544.4|32
1655919030000|2022-06-22 17:30:30|10547.4|10544.6|10546.7|10543.9|10549.2|10546.4|10545|10542.2|34
1655919040000|2022-06-22 17:30:40|10547.9|10545.1|10550.1|10547.3|10550.6|10547.8|10544.7|10541.9|91
1655919050000|2022-06-22 17:30:50|10549.7|10546.9|10545.2|10542.4|10549.7|10546.9|10543.2|10540.4|30
1655919060000|2022-06-22 17:31:00|10545.1|10542.3|10545.2|10542.4|10547.1|10544.3|10542.3|10539.5|24
1655919070000|2022-06-22 17:31:10|10544.4|10541.6|10547.7|10544.9|10548.2|10545.4|10543.7|10540.9|21
1655919080000|2022-06-22 17:31:20|10548.1|10545.3|10548.6|10545.8|10549.6|10546.8|10547.3|10544.5|27
1655919090000|2022-06-22 17:31:30|10549|10546.2|10547.5|10544.7|10550|10547.2|10547.1|10544.3|35
1655919100000|2022-06-22 17:31:40|10547.9|10545.1|10543.3|10540.5|10547.9|10545.1|10542.6|10539.8|37
1655919110000|2022-06-22 17:31:50|10543.2|10540.4|10542.7|10539.9|10544.7|10541.9|10542.2|10539.4|19
1655919120000|2022-06-22 17:32:00|10543.1|10540.3|10544.1|10541.3|10545.7|10542.9|10542.1|10539.3|53
1655919130000|2022-06-22 17:32:10|10544.5|10541.7|10548.1|10545.3|10548.1|10545.3|10544.5|10541.7|33
1655919140000|2022-06-22 17:32:20|10548.5|10545.7|10547.7|10544.9|10549.1|10546.3|10547.1|10544.3|31
1655919150000|2022-06-22 17:32:30|10547.6|10544.8|10549.1|10546.3|10550|10547.2|10547.6|10544.8|12
1655919160000|2022-06-22 17:32:40|10548.8|10546|10546.7|10543.9|10548.8|10546|10545.7|10542.9|10
1655919170000|2022-06-22 17:32:50|10547.2|10544.4|10547.3|10544.5|10549.1|10546.3|10546.7|10543.9|8
1655919180000|2022-06-22 17:33:00|10546.8|10544|10548.2|10545.4|10548.2|10545.4|10545.7|10542.9|18
1655919190000|2022-06-22 17:33:10|10549.4|10546.6|10550.1|10547.3|10550.1|10547.3|10549.2|10546.4|18
1655919200000|2022-06-22 17:33:20|10549.7|10546.9|10557.6|10554.8|10560.3|10557.5|10549.7|10546.9|308
1655919210000|2022-06-22 17:33:30|10558|10555.2|10571|10568.2|10571.5|10568.7|10557.6|10554.8|129
1655919220000|2022-06-22 17:33:40|10571.1|10568.3|10576|10573.2|10576.5|10573.7|10571.1|10568.3|169
1655919230000|2022-06-22 17:33:50|10575.2|10572.4|10575.5|10572.7|10575.5|10572.7|10571.5|10568.7|82
1655919240000|2022-06-22 17:34:00|10574.7|10571.9|10573.5|10570.7|10576|10573.2|10573.1|10570.3|57
1655919250000|2022-06-22 17:34:10|10574|10571.2|10576|10573.2|10579.1|10574.2|10574|10571.1|94
1655919260000|2022-06-22 17:34:20|10575|10572.2|10572|10569.2|10575.5|10572.7|10571.1|10568.3|72
1655919270000|2022-06-22 17:34:30|10571.2|10568.4|10571.1|10568.3|10573.5|10570.7|10570.6|10567.8|46
1655919280000|2022-06-22 17:34:40|10570.7|10567.9|10567.5|10564.7|10571.1|10568.3|10567.2|10564.4|62
1655919290000|2022-06-22 17:34:50|10566.7|10563.9|10564.2|10561.4|10568|10565.2|10563.7|10560.9|63
1655919300000|2022-06-22 17:35:00|10564.1|10561.3|10561.7|10558.9|10564.1|10561.3|10556.2|10553.4|184
1655919310000|2022-06-22 17:35:10|10561.2|10558.4|10561.2|10558.4|10562.1|10559.3|10559.7|10556.9|10
1655919320000|2022-06-22 17:35:20|10561.7|10558.9|10561.7|10558.9|10562.6|10559.8|10557.7|10554.9|16
1655919330000|2022-06-22 17:35:30|10562.1|10559.3|10561.2|10558.4|10564.7|10561.9|10560.7|10557.9|60
1655919340000|2022-06-22 17:35:40|10560.7|10557.9|10564.2|10561.4|10566.7|10563.9|10560.2|10557.4|59
1655919350000|2022-06-22 17:35:50|10563.7|10560.9|10563.1|10560.3|10565.6|10562.8|10562.7|10559.9|35
1655919360000|2022-06-22 17:36:00|10563.2|10560.4|10574.2|10571.4|10574.6|10571.8|10563.2|10560.4|82
1655919370000|2022-06-22 17:36:10|10574.1|10571.3|10571.2|10568.4|10574.1|10571.3|10571.2|10568.4|18
1655919380000|2022-06-22 17:36:20|10570.3|10567.5|10570.2|10567.4|10571.5|10568.7|10569.7|10566.9|17
1655919390000|2022-06-22 17:36:30|10570.7|10567.9|10570.7|10567.9|10571.7|10568.9|10569.7|10566.9|19
1655919400000|2022-06-22 17:36:40|10571.1|10568.3|10568.7|10565.9|10571.6|10568.8|10568.7|10565.9|24
1655919410000|2022-06-22 17:36:50|10568.6|10565.8|10567.1|10564.3|10569.1|10566.3|10565.6|10562.8|18
1655919420000|2022-06-22 17:37:00|10568|10565.2|10568.1|10565.3|10569.1|10566.3|10567.1|10564.2|21
1655919430000|2022-06-22 17:37:10|10568.6|10565.8|10568.1|10565.3|10569.1|10566.3|10567.1|10564.3|8
1655919440000|2022-06-22 17:37:20|10567.6|10564.8|10569.1|10566.3|10569.2|10566.3|10567.6|10564.8|18
1655919450000|2022-06-22 17:37:30|10570.1|10567.3|10575.1|10572.3|10575.6|10572.8|10570.1|10567.3|29
1655919460000|2022-06-22 17:37:40|10574.3|10571.5|10569.6|10566.8|10574.6|10571.8|10568.1|10565.3|31
1655919470000|2022-06-22 17:37:50|10570.1|10567.3|10573.1|10570.3|10574.1|10571.3|10569.1|10566.3|21
1655919480000|2022-06-22 17:38:00|10574.1|10571.3|10574|10571.2|10575.1|10572.3|10571.6|10568.8|88
1655919490000|2022-06-22 17:38:10|10574.4|10571.6|10574|10571.2|10574.5|10571.7|10573|10570.2|23
1655919500000|2022-06-22 17:38:20|10573.9|10571.1|10573.1|10570.3|10576|10573.2|10573.1|10570.3|40
1655919510000|2022-06-22 17:38:30|10570.9|10568.1|10569.1|10566.3|10573.6|10570.8|10568.6|10565.8|13
1655919520000|2022-06-22 17:38:40|10570.4|10567.6|10570|10567.2|10570.6|10567.8|10568.6|10565.8|25
1655919530000|2022-06-22 17:38:50|10569.6|10566.8|10572|10569.2|10573|10570.2|10569.1|10566.3|32
1655919540000|2022-06-22 17:39:00|10571.5|10568.7|10571.5|10568.7|10573|10570.2|10570.7|10567.9|9
1655919550000|2022-06-22 17:39:10|10573.2|10570.4|10573|10570.2|10573.5|10570.7|10571.5|10568.7|13
1655919560000|2022-06-22 17:39:20|10572|10569.2|10571|10568.2|10573|10570.2|10570.6|10567.8|7
1655919570000|2022-06-22 17:39:30|10571.1|10568.3|10573|10570.2|10573|10570.2|10569.6|10566.8|13
1655919580000|2022-06-22 17:39:40|10573.5|10570.7|10573.1|10570.3|10573.5|10570.7|10571.7|10568.9|22
1655919590000|2022-06-22 17:39:50|10572.3|10569.5|10572.1|10569.3|10573.1|10570.3|10572.1|10569.3|3
1655919600000|2022-06-22 17:40:00|10571.3|10568.5|10563.3|10560.5|10572.1|10569.3|10561.3|10558.5|114
1655919610000|2022-06-22 17:40:10|10563.8|10561|10568.2|10565.4|10569.7|10566.9|10562.3|10559.5|126
1655919620000|2022-06-22 17:40:20|10567.8|10565|10568.2|10565.4|10568.7|10565.9|10567.8|10565|21
1655919630000|2022-06-22 17:40:30|10567.8|10565|10567.3|10564.5|10570.7|10567.9|10565.3|10562.5|59
1655919640000|2022-06-22 17:40:40|10567.8|10565|10566.3|10563.5|10572.6|10569.8|10566.3|10563.5|154
1655919650000|2022-06-22 17:40:50|10565.9|10563.1|10565.3|10562.5|10565.9|10563.1|10564.8|10562|31
1655919660000|2022-06-22 17:41:00|10565.8|10563|10564.8|10562|10568.6|10565.8|10564.8|10562|67
1655919670000|2022-06-22 17:41:10|10565|10562.2|10560.8|10558|10565.8|10563|10560.4|10557.6|50
1655919680000|2022-06-22 17:41:20|10559.9|10557.1|10560.4|10557.6|10560.8|10558|10559.8|10557|7
1655919690000|2022-06-22 17:41:30|10559.9|10557.1|10554.5|10551.7|10560.2|10557.4|10554.1|10551.3|100
1655919700000|2022-06-22 17:41:40|10553.6|10550.8|10558.5|10555.7|10558.5|10555.7|10553.4|10550.6|61
1655919710000|2022-06-22 17:41:50|10559|10556.2|10559.9|10557.1|10560.3|10557.5|10557.5|10554.7|68
1655919720000|2022-06-22 17:42:00|10559.5|10556.7|10563.4|10560.6|10564.3|10561.5|10559.3|10556.5|29
1655919730000|2022-06-22 17:42:10|10563|10560.2|10561.8|10559|10564|10561.2|10561.4|10558.6|29
1655919740000|2022-06-22 17:42:20|10561.9|10559.1|10562.3|10559.5|10564.3|10561.5|10560.3|10557.5|20
1655919750000|2022-06-22 17:42:30|10561.3|10558.5|10562.3|10559.5|10562.8|10560|10559.8|10557|4
1655919760000|2022-06-22 17:42:40|10562.7|10559.9|10562.4|10559.6|10563.3|10560.5|10559.8|10557|28
1655919770000|2022-06-22 17:42:50|10563.2|10560.4|10569.3|10566.5|10569.8|10567|10562.9|10560.1|97
1655919780000|2022-06-22 17:43:00|10567.8|10565|10570.3|10567.5|10575.7|10572.9|10566.9|10564.1|126
1655919790000|2022-06-22 17:43:10|10570.7|10567.9|10571.4|10568.6|10571.8|10569|10567.3|10564.5|37
1655919800000|2022-06-22 17:43:20|10571.8|10569|10575.8|10573|10577.8|10575|10571.8|10569|49
1655919810000|2022-06-22 17:43:30|10575.4|10572.6|10573.3|10570.5|10575.8|10573|10572.8|10570|16
1655919820000|2022-06-22 17:43:40|10572.8|10570|10575.2|10572.4|10575.2|10572.4|10572.8|10570|21
1655919830000|2022-06-22 17:43:50|10574.7|10571.9|10575.2|10572.4|10575.2|10572.4|10573|10570.2|14
1655919840000|2022-06-22 17:44:00|10575.6|10572.8|10574.2|10571.4|10576.2|10573.4|10573.8|10571|25
1655919850000|2022-06-22 17:44:10|10573.8|10571|10575.3|10572.5|10579.2|10576.4|10573.8|10571|25
1655919860000|2022-06-22 17:44:20|10574.9|10572.1|10574.8|10572|10576.8|10574|10574.3|10571.5|18
1655919870000|2022-06-22 17:44:30|10575.2|10572.4|10576.3|10573.5|10578.3|10575.5|10574.3|10571.5|43
1655919880000|2022-06-22 17:44:40|10576.8|10574|10574.8|10572|10577.8|10575|10574.8|10572|20
1655919890000|2022-06-22 17:44:50|10574.3|10571.5|10584.2|10581.4|10585.2|10582.4|10573.8|10571|80
1655919900000|2022-06-22 17:45:00|10584.1|10581.3|10582.1|10579.3|10586.6|10583.8|10580.7|10577.9|116
1655919910000|2022-06-22 17:45:10|10582.5|10579.7|10589.7|10586.9|10590.5|10587.7|10582.5|10579.7|56
1655919920000|2022-06-22 17:45:20|10590.1|10587.3|10591.1|10588.3|10592|10589.2|10590.1|10587.3|57
1655919930000|2022-06-22 17:45:30|10590.6|10587.8|10594.1|10591.3|10595.1|10592.3|10589.6|10586.8|51
1655919940000|2022-06-22 17:45:40|10594.5|10591.7|10597.1|10594.3|10598.6|10595.8|10594.5|10591.7|104
1655919950000|2022-06-22 17:45:50|10596.6|10593.8|10596.5|10593.7|10596.6|10593.8|10593.6|10590.8|31
1655919960000|2022-06-22 17:46:00|10596.6|10593.8|10597.6|10594.8|10600.6|10597.8|10595.7|10592.9|39
1655919970000|2022-06-22 17:46:10|10598.1|10595.3|10598.1|10595.3|10598.1|10595.3|10596.2|10593.4|33
1655919980000|2022-06-22 17:46:20|10598.6|10595.8|10607.1|10604.3|10607.6|10604.8|10598.6|10595.8|133
1655919990000|2022-06-22 17:46:30|10605.9|10603.1|10609|10606.2|10609|10606.2|10601.1|10598.3|110
1655920000000|2022-06-22 17:46:40|10609.5|10606.7|10610.4|10607.6|10611.3|10608.5|10608.1|10605.1|83
1655920010000|2022-06-22 17:46:50|10610.8|10608|10609.4|10606.6|10613.4|10610.6|10609.4|10606.6|81
1655920020000|2022-06-22 17:47:00|10610.2|10607.4|10615.4|10612.6|10615.4|10612.6|10609.9|10607.1|60
1655920030000|2022-06-22 17:47:10|10614.9|10612.1|10612.4|10609.6|10614.9|10612.1|10612.4|10609.6|43
1655920040000|2022-06-22 17:47:20|10612.8|10610|10615.9|10613.1|10619.4|10616.6|10612.8|10610|51
1655920050000|2022-06-22 17:47:30|10615.4|10612.6|10617|10614.2|10618.3|10615.5|10614|10611.2|39
1655920060000|2022-06-22 17:47:40|10617.4|10614.6|10625.8|10623|10627.6|10624.7|10617|10614.2|199
1655920070000|2022-06-22 17:47:50|10625.7|10622.9|10622.9|10620.1|10629.2|10626.4|10621.4|10618.6|141
1655920080000|2022-06-22 17:48:00|10622.4|10619.6|10629.4|10626.6|10629.9|10627.1|10622.4|10619.6|163
1655920090000|2022-06-22 17:48:10|10629.8|10627|10631.9|10629.1|10634.2|10631.4|10629.4|10626.6|118
1655920100000|2022-06-22 17:48:20|10633.1|10630.3|10628.9|10626.1|10633.9|10631.1|10627|10624.2|107
1655920110000|2022-06-22 17:48:30|10627.9|10625.1|10630|10627.2|10631.8|10629|10625.5|10622.7|178
1655920120000|2022-06-22 17:48:40|10630.5|10627.7|10633.7|10630.9|10633.9|10631.1|10630.1|10627.3|29
1655920130000|2022-06-22 17:48:50|10633.9|10631.1|10633.9|10631.1|10635.4|10632.6|10631.9|10629.1|90
1655920140000|2022-06-22 17:49:00|10634.4|10631.6|10635.8|10633|10636.3|10633.5|10631.9|10629.1|44
1655920150000|2022-06-22 17:49:10|10636.3|10633.5|10638.4|10635.6|10638.9|10636.1|10632.4|10629.6|67
1655920160000|2022-06-22 17:49:20|10638.8|10636|10638.9|10636.1|10640.8|10638|10637.4|10634.6|90
1655920170000|2022-06-22 17:49:30|10639.3|10636.5|10635.5|10632.7|10639.7|10636.9|10635.1|10632.3|59
1655920180000|2022-06-22 17:49:40|10635.7|10632.9|10638.9|10636.1|10640.5|10637.7|10635.6|10632.8|51
1655920190000|2022-06-22 17:49:50|10639.7|10636.9|10639.5|10636.7|10643.7|10640.9|10639.5|10636.7|51
1655920200000|2022-06-22 17:50:00|10639.4|10636.6|10637.8|10635|10639.4|10636.6|10635.9|10633.1|92
1655920210000|2022-06-22 17:50:10|10637.4|10634.6|10641.4|10638.6|10641.4|10638.6|10636|10633.2|58
1655920220000|2022-06-22 17:50:20|10640.6|10637.8|10638.9|10636.1|10642.9|10640.1|10638.4|10635.6|53
1655920230000|2022-06-22 17:50:30|10638.4|10635.6|10640.9|10638.1|10641.4|10638.6|10636.9|10634.1|37
1655920240000|2022-06-22 17:50:40|10640.5|10637.7|10651.9|10649.1|10653.8|10651|10640|10637.2|181
1655920250000|2022-06-22 17:50:50|10651.8|10649|10654.8|10652|10655.6|10652.8|10650.9|10648.1|74
1655920260000|2022-06-22 17:51:00|10655.6|10652.8|10662.1|10659.3|10666.3|10663.5|10655.6|10652.8|375
1655920270000|2022-06-22 17:51:10|10661.8|10659|10666.2|10663.4|10667|10664.2|10661.2|10658.4|262
1655920280000|2022-06-22 17:51:20|10666.1|10663.3|10668.2|10665.4|10668.3|10665.5|10663.2|10660.4|103
1655920290000|2022-06-22 17:51:30|10668.7|10665.9|10670.2|10667.4|10672|10669.2|10668.6|10665.8|69
1655920300000|2022-06-22 17:51:40|10669.8|10667|10667.8|10665|10671.2|10668.4|10665.3|10662.5|66
1655920310000|2022-06-22 17:51:50|10668.3|10665.5|10667.7|10664.9|10670.2|10667.4|10666.3|10663.5|80
1655920320000|2022-06-22 17:52:00|10666.8|10664|10668.7|10665.9|10670.6|10667.8|10666.8|10664|86
1655920330000|2022-06-22 17:52:10|10667.9|10665.1|10669.4|10666.6|10669.7|10666.9|10663|10660.2|179
1655920340000|2022-06-22 17:52:20|10669.8|10667|10670.9|10668.1|10672.3|10669.5|10667.9|10665.1|111
1655920350000|2022-06-22 17:52:30|10673.2|10670.4|10670.3|10667.5|10677.8|10675|10666.9|10664.1|201
1655920360000|2022-06-22 17:52:40|10670.4|10667.6|10672.8|10670|10672.8|10670|10668.8|10666|133
1655920370000|2022-06-22 17:52:50|10672.4|10669.6|10670.9|10668.1|10672.8|10670|10668.9|10666.1|32
1655920380000|2022-06-22 17:53:00|10671.2|10668.4|10673.8|10671|10676.2|10673.4|10670.7|10667.9|68
1655920390000|2022-06-22 17:53:10|10674.2|10671.4|10668.3|10665.5|10674.2|10671.4|10668.3|10665.5|45
1655920400000|2022-06-22 17:53:20|10667.9|10665.1|10673.1|10670.3|10673.1|10670.3|10666.8|10664|66
1655920410000|2022-06-22 17:53:30|10673.2|10670.4|10667.7|10664.9|10674.2|10671.4|10667.7|10664.9|110
1655920420000|2022-06-22 17:53:40|10666.8|10664|10671.2|10668.4|10676.1|10673.3|10666.2|10663.4|159
1655920430000|2022-06-22 17:53:50|10670.7|10667.9|10666.7|10663.9|10671.2|10668.4|10665.2|10662.4|73
1655920440000|2022-06-22 17:54:00|10667.9|10665.1|10666.2|10663.4|10669.5|10666.7|10665.6|10662.8|276
1655920450000|2022-06-22 17:54:10|10666.3|10663.5|10647.9|10645.1|10666.7|10663.9|10644.6|10641.8|311
1655920460000|2022-06-22 17:54:20|10648.4|10645.6|10652.4|10649.6|10653|10650.1|10647.9|10645.1|59
1655920470000|2022-06-22 17:54:30|10652|10649.2|10658.2|10655.4|10659.1|10656.3|10649.9|10647.1|100
1655920480000|2022-06-22 17:54:40|10657.8|10655|10651.9|10649.1|10659.7|10656.9|10650.9|10648.1|46
1655920490000|2022-06-22 17:54:50|10651.1|10648.3|10648.9|10646.1|10651.9|10649.1|10646.4|10643.6|95
1655920500000|2022-06-22 17:55:00|10648.5|10645.7|10646.9|10644.1|10649|10646.1|10646.4|10643.6|39
1655920510000|2022-06-22 17:55:10|10646.5|10643.7|10646.9|10644.1|10647.4|10644.6|10646.4|10643.6|11
1655920520000|2022-06-22 17:55:20|10647.3|10644.5|10649.5|10646.7|10653.4|10650.6|10646.9|10644.1|58
1655920530000|2022-06-22 17:55:30|10649.4|10646.6|10656.2|10653.4|10657.2|10654.4|10648.9|10646.1|45
1655920540000|2022-06-22 17:55:40|10655.2|10652.4|10664.7|10661.9|10665.2|10662.4|10655.2|10652.4|118
1655920550000|2022-06-22 17:55:50|10665.8|10661.8|10662.7|10659.9|10667.1|10664.3|10662.2|10659.4|58
1655920560000|2022-06-22 17:56:00|10662.9|10658.9|10657.7|10654.9|10662.9|10659.9|10656.9|10654.1|68
1655920570000|2022-06-22 17:56:10|10657.2|10654.4|10656.8|10654|10657.7|10654.9|10655.2|10652.4|26
1655920580000|2022-06-22 17:56:20|10656.7|10653.9|10654.2|10651.4|10656.7|10653.9|10654.2|10651.4|11
1655920590000|2022-06-22 17:56:30|10653.4|10650.6|10648.8|10646|10653.4|10650.6|10648.3|10645.5|28
1655920600000|2022-06-22 17:56:40|10649.8|10647|10649.3|10646.5|10649.8|10647|10648.4|10645.6|13
1655920610000|2022-06-22 17:56:50|10649.8|10647|10649.7|10646.9|10652.2|10649.4|10648.8|10646|12
1655920620000|2022-06-22 17:57:00|10649.8|10647|10649.7|10646.9|10650.1|10647.3|10646.3|10643.5|69
1655920630000|2022-06-22 17:57:10|10650.9|10648.1|10650.9|10648.1|10653.9|10650.9|10649.9|10647.1|77
1655920640000|2022-06-22 17:57:20|10651.3|10648.5|10653.8|10651|10653.9|10651.1|10651.3|10648.5|10
1655920650000|2022-06-22 17:57:30|10653.9|10651.1|10653.4|10650.6|10657.2|10654.4|10652.9|10650.1|37
1655920660000|2022-06-22 17:57:40|10652.9|10650.1|10653.4|10650.6|10654.3|10651.5|10652.9|10650.1|3
1655920670000|2022-06-22 17:57:50|10653|10650.2|10654.9|10652.1|10658.3|10655.5|10652.9|10650.1|156
1655920680000|2022-06-22 17:58:00|10655.4|10652.6|10653.9|10651.1|10657.9|10655.1|10653|10650.2|22
1655920690000|2022-06-22 17:58:10|10654.8|10652|10656.9|10654.1|10658|10654.9|10653.5|10650.7|33
1655920700000|2022-06-22 17:58:20|10656.5|10653.7|10660.9|10658.1|10661.3|10658.5|10656.5|10653.7|19
1655920710000|2022-06-22 17:58:30|10661.4|10658.6|10657.9|10655.1|10661.9|10659.1|10657.9|10655.1|39
1655920720000|2022-06-22 17:58:40|10658.9|10656.1|10655.9|10653.1|10658.9|10656.1|10655.9|10653.1|17
1655920730000|2022-06-22 17:58:50|10655.8|10653|10657.8|10655|10658.2|10655.4|10653|10650.2|95
1655920740000|2022-06-22 17:59:00|10658.2|10655.4|10662.6|10659.8|10664.7|10661.9|10657.2|10654.4|33
1655920750000|2022-06-22 17:59:10|10662.7|10659.9|10662|10659.2|10664.5|10661.7|10660.7|10657.9|111
1655920760000|2022-06-22 17:59:20|10661.6|10658.8|10663.5|10660.7|10664|10661.2|10659.2|10656.4|31
1655920770000|2022-06-22 17:59:30|10663.1|10660.3|10663.5|10660.7|10665.2|10662.4|10662.1|10659.3|25
1655920780000|2022-06-22 17:59:40|10664|10661.2|10662.5|10659.7|10664|10661.2|10660.5|10657.7|21
1655920790000|2022-06-22 17:59:50|10661.6|10658.8|10664.5|10661.7|10665.5|10662.7|10660.1|10657.3|36
1655920800000|2022-06-22 18:00:00|10663.7|10660.9|10647.8|10645|10663.7|10660.9|10647.8|10645|141
1655920810000|2022-06-22 18:00:10|10647.7|10644.9|10644.2|10641.4|10647.7|10644.9|10644.2|10641.4|39
1655920820000|2022-06-22 18:00:20|10644.6|10641.8|10651.5|10648.7|10653.5|10650.7|10643.7|10640.9|59
1655920830000|2022-06-22 18:00:30|10650.2|10647.4|10650.5|10647.7|10653|10650.2|10649.2|10646.4|49
1655920840000|2022-06-22 18:00:40|10650.6|10647.8|10651.5|10648.7|10656.4|10653.6|10650|10647.2|40
1655920850000|2022-06-22 18:00:50|10652.5|10649.7|10646.5|10643.7|10653|10650.2|10646.1|10643.3|24
1655920860000|2022-06-22 18:01:00|10646.7|10642.7|10647.5|10644.7|10649|10646.2|10642|10639.2|297
1655920870000|2022-06-22 18:01:10|10648.3|10645.5|10655.5|10652.7|10657.5|10654.7|10648.3|10645.5|31
1655920880000|2022-06-22 18:01:20|10655.4|10652.6|10656.5|10653.7|10656.9|10654.1|10655|10652.2|15
1655920890000|2022-06-22 18:01:30|10657.6|10654.8|10645.5|10642.7|10659.5|10656.7|10645|10642.2|105
1655920900000|2022-06-22 18:01:40|10646|10643.2|10645.5|10642.7|10647.4|10644.6|10643.5|10640.7|42
1655920910000|2022-06-22 18:01:50|10646.3|10643.5|10654.5|10651.7|10655.4|10652.6|10646.3|10643.5|48
1655920920000|2022-06-22 18:02:00|10655|10652.2|10655.9|10653.1|10657.5|10654.7|10653.5|10650.5|46
1655920930000|2022-06-22 18:02:10|10655.6|10652.8|10656.5|10653.7|10659|10656.2|10655|10652.2|103
1655920940000|2022-06-22 18:02:20|10657|10654.2|10652.4|10649.6|10658|10655.2|10651.8|10649|29
1655920950000|2022-06-22 18:02:30|10653|10650.2|10656|10653.2|10656.5|10653.7|10652|10649.2|27
1655920960000|2022-06-22 18:02:40|10655.6|10652.8|10653.6|10650.8|10655.6|10652.8|10652.5|10649.7|30
1655920970000|2022-06-22 18:02:50|10653.5|10650.7|10645.6|10642.8|10653.6|10650.8|10645.5|10642.5|66
1655920980000|2022-06-22 18:03:00|10646.6|10642.6|10648|10645.2|10650.5|10647.7|10646.4|10642.6|25
1655920990000|2022-06-22 18:03:10|10648.4|10645.6|10646.5|10643.7|10648.5|10645.7|10646|10643.2|26
1655921000000|2022-06-22 18:03:20|10646.1|10643.3|10641.6|10638.8|10646.1|10643.3|10639.3|10636.5|209
1655921010000|2022-06-22 18:03:30|10641.5|10638.7|10645|10642.2|10648.6|10645.8|10641.5|10638.7|45
1655921020000|2022-06-22 18:03:40|10644.9|10642.1|10643.1|10640.3|10645.5|10642.7|10641.6|10638.8|36
1655921030000|2022-06-22 18:03:50|10643.5|10640.7|10642|10639.2|10643.5|10640.7|10639.2|10636.4|34
1655921040000|2022-06-22 18:04:00|10642.4|10639.6|10647.6|10644.8|10649.5|10646.7|10642|10639.2|38
1655921050000|2022-06-22 18:04:10|10646.6|10643.8|10647.5|10644.7|10647.5|10644.7|10646|10643.2|12
1655921060000|2022-06-22 18:04:20|10648.4|10645.6|10654.5|10651.7|10656.5|10653.7|10647.7|10644.9|34
1655921070000|2022-06-22 18:04:30|10654.6|10651.8|10658.5|10655.7|10658.5|10655.7|10654.1|10651.3|22
1655921080000|2022-06-22 18:04:40|10659|10656.2|10654.5|10651.7|10661|10658.2|10654|10651.2|71
1655921090000|2022-06-22 18:04:50|10654.4|10651.6|10656.5|10653.7|10657.5|10654.7|10654|10650.7|40
1655921100000|2022-06-22 18:05:00|10657|10654.2|10656.5|10653.7|10659.5|10656.7|10656.1|10653.3|39
1655921110000|2022-06-22 18:05:10|10657.3|10654.5|10656.2|10653.4|10659.6|10656.8|10656.2|10653.4|16
1655921120000|2022-06-22 18:05:20|10656.6|10653.8|10652.5|10649.7|10657.1|10654.3|10652.5|10649.7|23
1655921130000|2022-06-22 18:05:30|10653.5|10650.7|10659.6|10656.8|10660|10657.2|10652.6|10649.8|21
1655921140000|2022-06-22 18:05:40|10660|10657.2|10667.6|10664.8|10669.6|10666.8|10660|10657.2|98
1655921150000|2022-06-22 18:05:50|10668|10665.2|10667.6|10664.8|10668.6|10665.8|10666.6|10663.8|23
1655921160000|2022-06-22 18:06:00|10667.1|10664.3|10665|10662.2|10669.6|10666.8|10663.6|10660.8|53
1655921170000|2022-06-22 18:06:10|10665.5|10662.7|10660.6|10657.8|10666.5|10663.7|10660.6|10657.8|21
1655921180000|2022-06-22 18:06:20|10661.5|10658.7|10661.6|10658.8|10662.5|10659.7|10660.5|10657.7|18
1655921190000|2022-06-22 18:06:30|10660.7|10657.9|10661.5|10658.7|10662.5|10659.7|10660|10657.2|19
1655921200000|2022-06-22 18:06:40|10661|10658.2|10660.5|10657.7|10662|10659.2|10660.5|10657.7|22
1655921210000|2022-06-22 18:06:50|10660.9|10658.1|10672.7|10669.9|10672.7|10669.9|10660|10657.2|105
1655921220000|2022-06-22 18:07:00|10673.3|10670.5|10679.2|10676.4|10680.8|10678|10673.3|10670.5|550
1655921230000|2022-06-22 18:07:10|10678.7|10675.9|10677.1|10674.3|10679.3|10676.4|10676.1|10673.3|71
1655921240000|2022-06-22 18:07:20|10677.9|10675.1|10677|10674.2|10679.7|10676.9|10674.6|10671.8|77
1655921250000|2022-06-22 18:07:30|10677.1|10674.3|10673.2|10670.4|10678.4|10675.6|10671.6|10668.8|63
1655921260000|2022-06-22 18:07:40|10673.1|10670.3|10675.2|10672.4|10676.6|10673.8|10673.1|10670.3|35
1655921270000|2022-06-22 18:07:50|10675.1|10672.3|10675.6|10672.8|10677.5|10674.7|10674.8|10672|31
1655921280000|2022-06-22 18:08:00|10676.6|10673.8|10678|10674|10681|10678.1|10672.8|10670|473
1655921290000|2022-06-22 18:08:10|10678.1|10674.1|10677|10674.2|10678.1|10675.2|10673.1|10670.3|64
1655921300000|2022-06-22 18:08:20|10676.7|10673.9|10678.1|10675.3|10680.1|10677.3|10674.6|10671.8|23
1655921310000|2022-06-22 18:08:30|10677.7|10674.9|10678.1|10675.3|10680.9|10678.1|10676.6|10673.8|44
1655921320000|2022-06-22 18:08:40|10678.6|10675.8|10677.8|10675|10680.1|10677.3|10675.9|10673.1|108
1655921330000|2022-06-22 18:08:50|10677|10674.2|10677.9|10675.1|10680.4|10677.6|10675.4|10672.6|25
1655921340000|2022-06-22 18:09:00|10678.4|10675.6|10678.4|10675.6|10680.9|10678.1|10675.9|10673.1|73
1655921350000|2022-06-22 18:09:10|10678|10675.2|10676|10673.2|10679.3|10676.5|10676|10673.2|26
1655921360000|2022-06-22 18:09:20|10675.9|10673.1|10678.9|10676.1|10679.9|10676.6|10675.4|10672.6|27
1655921370000|2022-06-22 18:09:30|10678.5|10675.7|10678.4|10675.6|10679.9|10677.1|10677.9|10675.1|23
1655921380000|2022-06-22 18:09:40|10678|10675.2|10676.9|10674.1|10679.4|10676.6|10676.9|10674.1|24
1655921390000|2022-06-22 18:09:50|10677.3|10674.5|10677.9|10675.1|10678.8|10676|10676.9|10674.1|14
1655921400000|2022-06-22 18:10:00|10677.4|10674.6|10675.7|10672.9|10686.4|10683.6|10673.9|10671.1|245
1655921410000|2022-06-22 18:10:10|10675.9|10673.1|10676.2|10673.4|10676.9|10674.1|10672.5|10669.7|97
1655921420000|2022-06-22 18:10:20|10676.4|10673.6|10672.6|10669.8|10676.5|10673.7|10672.6|10669.8|31
1655921430000|2022-06-22 18:10:30|10673.1|10670.3|10662.1|10659.3|10673.1|10670.3|10659.6|10656.8|162
1655921440000|2022-06-22 18:10:40|10661.6|10658.8|10667|10664.2|10667.9|10665.1|10661.1|10658.1|109
1655921450000|2022-06-22 18:10:50|10666.6|10663.8|10665.6|10662.8|10667.6|10664.8|10664.6|10661.8|24
1655921460000|2022-06-22 18:11:00|10665.1|10662.3|10663.2|10660.4|10668.6|10665.8|10663.2|10660.4|53
1655921470000|2022-06-22 18:11:10|10663.1|10660.3|10662.1|10659.3|10663.6|10660.8|10661.1|10658.3|27
1655921480000|2022-06-22 18:11:20|10661.6|10658.8|10657.2|10654.4|10661.6|10658.8|10656.7|10653.9|50
1655921490000|2022-06-22 18:11:30|10656.8|10654|10659.2|10656.4|10661.5|10658.7|10656.8|10654|27
1655921500000|2022-06-22 18:11:40|10659.1|10656.3|10654.1|10651.3|10659.6|10656.8|10653.6|10650.8|86
1655921510000|2022-06-22 18:11:50|10655.1|10652.3|10656.1|10653.3|10656.1|10653.3|10653.6|10650.8|21
1655921520000|2022-06-22 18:12:00|10656.5|10653.7|10657.1|10654.3|10661.1|10658.3|10656.1|10653.3|32
1655921530000|2022-06-22 18:12:10|10656.6|10653.8|10656.2|10653.4|10658.6|10655.8|10655.7|10652.9|49
1655921540000|2022-06-22 18:12:20|10656.1|10653.3|10657.1|10654.3|10658.2|10655.3|10656.1|10653.1|11
1655921550000|2022-06-22 18:12:30|10656.7|10653.9|10659.1|10656.3|10659.2|10656.4|10656.1|10653.3|41
1655921560000|2022-06-22 18:12:40|10659.6|10656.8|10666.9|10664.1|10668.9|10666.1|10659.6|10656.8|99
1655921570000|2022-06-22 18:12:50|10665.7|10662.9|10663.9|10661.1|10667.9|10665.1|10662.4|10659.6|34
1655921580000|2022-06-22 18:13:00|10663.4|10660.6|10666.4|10663.6|10666.9|10664.1|10662.9|10660.1|16
1655921590000|2022-06-22 18:13:10|10666.9|10664.1|10663.9|10661.1|10670.4|10667.6|10662.9|10660.1|45
1655921600000|2022-06-22 18:13:20|10664.7|10661.9|10660|10657.2|10668.4|10665.6|10659.5|10656.7|86
1655921610000|2022-06-22 18:13:30|10662.2|10659.4|10662.9|10660.1|10664.4|10661.6|10659.9|10657.1|86
1655921620000|2022-06-22 18:13:40|10662.1|10659.3|10657.9|10655.1|10662.9|10660.1|10656.4|10653.6|70
1655921630000|2022-06-22 18:13:50|10657.5|10654.7|10661.9|10659.1|10662.8|10660|10655.4|10652.6|46
1655921640000|2022-06-22 18:14:00|10662.4|10659.6|10662.9|10660.1|10665.8|10663|10660.9|10658.1|30
1655921650000|2022-06-22 18:14:10|10662.4|10659.6|10658|10655.2|10662.4|10659.6|10657.4|10654.6|32
1655921660000|2022-06-22 18:14:20|10657.9|10655.1|10654.9|10652.1|10657.9|10655.1|10651.4|10648.6|41
1655921670000|2022-06-22 18:14:30|10655.3|10652.5|10654.7|10651.9|10655.9|10653.1|10649.7|10646.9|218
1655921680000|2022-06-22 18:14:40|10654.2|10651.4|10652.2|10649.4|10655.2|10652.4|10652.2|10649.4|17
1655921690000|2022-06-22 18:14:50|10652.6|10649.8|10654.2|10651.4|10654.2|10651.4|10652.6|10649.8|10
1655921700000|2022-06-22 18:15:00|10654.7|10651.9|10655.1|10652.3|10660.6|10657.8|10654.2|10651.4|73
1655921710000|2022-06-22 18:15:10|10655.2|10652.4|10661.1|10658.3|10663|10660.2|10655.2|10652.4|37
1655921720000|2022-06-22 18:15:20|10662.2|10658.2|10662.1|10659.3|10664.5|10661.7|10658.2|10655.4|56
1655921730000|2022-06-22 18:15:30|10662.2|10659.4|10668|10665.2|10668|10665.2|10662.2|10659.4|70
1655921740000|2022-06-22 18:15:40|10668.1|10665.3|10671.6|10668.8|10674.5|10671.7|10668.1|10665.3|60
1655921750000|2022-06-22 18:15:50|10671.1|10668.3|10666.1|10663.3|10671.1|10668.3|10664.1|10661.3|30
1655921760000|2022-06-22 18:16:00|10666.6|10663.8|10672.1|10669.3|10673|10670.2|10666.1|10663.3|28
1655921770000|2022-06-22 18:16:10|10672.9|10670.1|10666.1|10663.3|10673|10670.2|10665.1|10662.2|40
1655921780000|2022-06-22 18:16:20|10666.2|10663.4|10665.6|10662.8|10667.6|10664.8|10663.1|10660.3|45
1655921790000|2022-06-22 18:16:30|10666.4|10663.6|10676.9|10674.1|10678|10675.2|10666.4|10663.6|61
1655921800000|2022-06-22 18:16:40|10677|10674.2|10674.4|10671.6|10678.5|10675.7|10674.4|10671.6|34
1655921810000|2022-06-22 18:16:50|10674|10671.2|10676|10673.2|10678.1|10675.1|10674|10671.2|21
1655921820000|2022-06-22 18:17:00|10675.6|10672.8|10677|10674.2|10678.4|10675.6|10674.9|10672.1|40
1655921830000|2022-06-22 18:17:10|10677.9|10675.1|10677|10674.2|10677.9|10675.1|10676.9|10674.1|10
1655921840000|2022-06-22 18:17:20|10677.4|10674.6|10681.9|10679.1|10685.8|10683|10675.5|10672.7|211
1655921850000|2022-06-22 18:17:30|10681.1|10678.3|10686.9|10684.1|10689.9|10687.1|10681|10678.2|118
1655921860000|2022-06-22 18:17:40|10686.4|10683.6|10683.9|10681.1|10689.4|10686.6|10683.4|10680.6|78
1655921870000|2022-06-22 18:17:50|10683.4|10680.6|10676.8|10674|10683.9|10681.1|10676.8|10674|27
1655921880000|2022-06-22 18:18:00|10676.9|10674.1|10685|10682.2|10687.4|10684.6|10676.9|10674.1|64
1655921890000|2022-06-22 18:18:10|10685.4|10682.6|10684.8|10682|10687.4|10684.6|10683.9|10681.1|17
1655921900000|2022-06-22 18:18:20|10685.2|10682.4|10685.3|10682.5|10687.8|10685|10683.9|10681.1|38
1655921910000|2022-06-22 18:18:30|10685.4|10682.6|10684.9|10682.1|10686.9|10684.1|10683.5|10680.7|39
1655921920000|2022-06-22 18:18:40|10684.4|10681.6|10677.9|10675.1|10684.4|10681.6|10677.9|10675.1|28
1655921930000|2022-06-22 18:18:50|10673.5|10670.7|10668.9|10666.1|10673.5|10670.7|10668.4|10665.6|89
1655921940000|2022-06-22 18:19:00|10669.3|10666.5|10673.9|10671.1|10674.9|10672.1|10667.4|10664.6|60
1655921950000|2022-06-22 18:19:10|10674.9|10672.1|10673.9|10671.1|10675.9|10673.1|10672.9|10670.1|33
1655921960000|2022-06-22 18:19:20|10673.4|10670.6|10673.4|10670.6|10676.8|10674|10673.4|10670.6|67
1655921970000|2022-06-22 18:19:30|10673|10670.2|10674.9|10672.1|10677.8|10675|10673|10670.2|48
1655921980000|2022-06-22 18:19:40|10675.3|10672.5|10671.9|10669.1|10675.9|10673.1|10670.9|10668.1|36
1655921990000|2022-06-22 18:19:50|10671.4|10668.6|10680.9|10678.1|10682.9|10680.1|10671.4|10668.6|191
1655922000000|2022-06-22 18:20:00|10680.4|10677.6|10676.9|10674.1|10682.9|10680.1|10676.9|10674|65
1655922010000|2022-06-22 18:20:10|10677.3|10674.5|10676.9|10674.1|10678.4|10675.6|10675.4|10672.6|40
1655922020000|2022-06-22 18:20:20|10676.4|10673.6|10683.9|10681.1|10685.4|10682.6|10676.3|10673.5|51
1655922030000|2022-06-22 18:20:30|10684.4|10681.6|10684.4|10681.6|10687.9|10685.1|10683.4|10680.6|60
1655922040000|2022-06-22 18:20:40|10683.4|10680.6|10681.4|10678.6|10684.4|10681.6|10680.9|10677.9|133
1655922050000|2022-06-22 18:20:50|10681.9|10679.1|10681.9|10679.1|10682.9|10680.1|10680.4|10677|7
1655922060000|2022-06-22 18:21:00|10682.3|10679.5|10681.9|10679.1|10683.8|10681|10681.4|10678.6|30
1655922070000|2022-06-22 18:21:10|10683|10679|10678.9|10676.1|10683.3|10680.5|10678.9|10676.1|42
1655922080000|2022-06-22 18:21:20|10679.3|10676.5|10679.9|10677.1|10682.4|10679.6|10677.9|10675.1|44
1655922090000|2022-06-22 18:21:30|10680.3|10677.5|10669.1|10666.3|10681.8|10679|10668.7|10665.9|198
1655922100000|2022-06-22 18:21:40|10669.5|10666.7|10672|10669.2|10672.5|10669.7|10667.2|10664.4|61
1655922110000|2022-06-22 18:21:50|10672.4|10669.6|10662.2|10659.4|10672.5|10669.7|10661.2|10658.4|70
1655922120000|2022-06-22 18:22:00|10661.2|10658.4|10661.2|10658.4|10664.2|10661.4|10660.3|10657.5|94
1655922130000|2022-06-22 18:22:10|10662.2|10659.4|10664.2|10661.4|10666.7|10663.9|10662.2|10659.4|46
1655922140000|2022-06-22 18:22:20|10665.4|10662.6|10657.2|10654.4|10666.2|10663.4|10656.7|10653.9|70
1655922150000|2022-06-22 18:22:30|10658.1|10655.3|10654.6|10651.8|10659.2|10656.4|10651.3|10646.9|135
1655922160000|2022-06-22 18:22:40|10655.5|10652.7|10653.4|10650.6|10656.2|10653.4|10653.2|10650.4|55
1655922170000|2022-06-22 18:22:50|10652.2|10649.4|10651.7|10648.9|10656.7|10653.9|10651.7|10648.9|93
1655922180000|2022-06-22 18:23:00|10652.2|10649.4|10650.3|10647.5|10654.4|10651.6|10648.6|10645.8|139
1655922190000|2022-06-22 18:23:10|10650.4|10647.6|10647.9|10645.1|10652.3|10649.5|10646.3|10643.5|76
1655922200000|2022-06-22 18:23:20|10648.3|10645.5|10620.6|10617.8|10648.4|10645.6|10620.5|10617.7|413
1655922210000|2022-06-22 18:23:30|10620.7|10617.9|10617.7|10614.9|10625.2|10622.4|10616.7|10613.9|297
1655922220000|2022-06-22 18:23:40|10618.6|10615.8|10620.7|10617.9|10625.7|10622.9|10618.2|10615.4|169
1655922230000|2022-06-22 18:23:50|10620.2|10617.4|10617.2|10614.4|10622.2|10619.4|10616.2|10613.4|104
1655922240000|2022-06-22 18:24:00|10619|10616.2|10610.9|10608.1|10620.8|10618|10607.8|10605|164
1655922250000|2022-06-22 18:24:10|10610.7|10607.9|10598.3|10595.5|10610.7|10607.9|10597.6|10594.8|164
1655922260000|2022-06-22 18:24:20|10598.5|10595.7|10608.7|10605.9|10609.7|10606.9|10596.9|10594.1|160
1655922270000|2022-06-22 18:24:30|10609.2|10606.4|10620|10617.2|10620.8|10618|10608.7|10605.9|231
1655922280000|2022-06-22 18:24:40|10619.7|10616.9|10620.6|10617.8|10621.1|10618.3|10616.6|10613.8|66
1655922290000|2022-06-22 18:24:50|10621.1|10618.3|10626.5|10623.7|10626.5|10623.7|10614.7|10611.9|129
1655922300000|2022-06-22 18:25:00|10628.9|10626.1|10633.5|10630.7|10636.7|10633.9|10627.6|10624.8|173
1655922310000|2022-06-22 18:25:10|10634.3|10631.5|10631.6|10628.8|10634.5|10631.7|10628.3|10625.5|65
1655922320000|2022-06-22 18:25:20|10632|10629.2|10638.3|10635.5|10638.9|10636.1|10629.6|10626.7|154
1655922330000|2022-06-22 18:25:30|10638.4|10635.6|10640.4|10637.6|10640.9|10638.1|10637|10634.2|51
1655922340000|2022-06-22 18:25:40|10639.6|10636.8|10647.4|10644.6|10647.8|10645|10639.6|10636.8|191
1655922350000|2022-06-22 18:25:50|10648.6|10645.8|10645.7|10642.9|10648.9|10646.1|10644.4|10641.5|167
1655922360000|2022-06-22 18:26:00|10645.4|10642.6|10641.4|10638.6|10648|10645.2|10639.3|10636.5|169
1655922370000|2022-06-22 18:26:10|10640.9|10638.1|10634.1|10631.3|10640.9|10638.1|10633.6|10630.8|232
1655922380000|2022-06-22 18:26:20|10634.7|10630.7|10637.6|10634.8|10637.6|10634.8|10633.6|10630.7|156
1655922390000|2022-06-22 18:26:30|10636.7|10633.9|10618.7|10615.9|10636.7|10633.9|10612.7|10609.8|258
1655922400000|2022-06-22 18:26:40|10619.3|10616.5|10619.7|10616.9|10620.7|10617.9|10616.2|10613.4|47
1655922410000|2022-06-22 18:26:50|10619.3|10616.5|10614.7|10611.9|10619.3|10616.5|10611.5|10608.7|191
1655922420000|2022-06-22 18:27:00|10613.8|10611|10611.8|10609|10615.7|10612.9|10606.8|10604|112
1655922430000|2022-06-22 18:27:10|10612.2|10609.4|10608.3|10605.5|10615.2|10612.4|10606.7|10603.9|107
1655922440000|2022-06-22 18:27:20|10607.7|10604.9|10606.2|10603.4|10607.7|10604.9|10600.8|10598|178
1655922450000|2022-06-22 18:27:30|10606.7|10603.9|10607.2|10604.4|10608.7|10605.9|10606.1|10603.3|89
1655922460000|2022-06-22 18:27:40|10607.3|10604.5|10598.6|10595.8|10607.3|10604.5|10597.7|10594.9|181
1655922470000|2022-06-22 18:27:50|10598.7|10595.9|10600.5|10597.7|10601|10598.2|10594.2|10591.4|136
1655922480000|2022-06-22 18:28:00|10602.6|10599.8|10588.6|10585.8|10608.5|10605.7|10588.5|10585.7|415
1655922490000|2022-06-22 18:28:10|10589.5|10586.7|10598.3|10595.5|10601.4|10598.6|10585|10582.2|480
1655922500000|2022-06-22 18:28:20|10597.9|10595.1|10589.4|10586.6|10601.8|10599|10589|10586.2|322
1655922510000|2022-06-22 18:28:30|10591.9|10589.1|10581.9|10579.1|10591.9|10589.1|10581.9|10579.1|392
1655922520000|2022-06-22 18:28:40|10581.4|10578.6|10579.1|10576.3|10584.1|10581.3|10575|10572.2|486
1655922530000|2022-06-22 18:28:50|10579.2|10576.4|10581|10578.2|10585|10582.2|10578.4|10575.6|442
1655922540000|2022-06-22 18:29:00|10580.6|10577.8|10576.5|10573.7|10581.7|10578.9|10572|10569.2|413
1655922550000|2022-06-22 18:29:10|10577|10574.2|10572.4|10569.6|10577.5|10574.7|10568|10565.2|376
1655922560000|2022-06-22 18:29:20|10573.3|10570.5|10567.5|10564.7|10574.3|10571.5|10567|10564.2|414
1655922570000|2022-06-22 18:29:30|10567.9|10565.1|10578|10575.2|10578.5|10575.7|10566.6|10563.8|395
1655922580000|2022-06-22 18:29:40|10577.6|10574.8|10566.6|10563.8|10578|10575.2|10566.6|10563.8|318
1655922590000|2022-06-22 18:29:50|10567|10564.2|10568.1|10565.3|10572.6|10569.8|10565.1|10562.3|392
1655922600000|2022-06-22 18:30:00|10568.5|10565.7|10576.4|10573.6|10577|10574.2|10566.6|10563.8|265
1655922610000|2022-06-22 18:30:10|10577.4|10574.6|10576.4|10573.6|10580|10577.2|10575.9|10573.1|155
1655922620000|2022-06-22 18:30:20|10577.4|10573.4|10579.3|10576.5|10583.9|10581.1|10576.4|10573.4|118
1655922630000|2022-06-22 18:30:30|10579.4|10576.6|10583.8|10581|10584|10581.2|10579.3|10576.5|84
1655922640000|2022-06-22 18:30:40|10587.5|10584.7|10588.2|10585.4|10589.3|10586.5|10582.4|10579.6|241
1655922650000|2022-06-22 18:30:50|10587.7|10584.9|10589.2|10586.4|10593|10588.9|10587.3|10584.5|120
1655922660000|2022-06-22 18:31:00|10588.7|10585.9|10581.3|10578.5|10589.7|10586.9|10580.9|10577.5|113
1655922670000|2022-06-22 18:31:10|10581.4|10578.6|10583.3|10580.5|10584.8|10582|10581.1|10578.3|55
1655922680000|2022-06-22 18:31:20|10583.5|10579.5|10584.3|10581.5|10584.4|10581.5|10578.9|10576.1|64
1655922690000|2022-06-22 18:31:30|10583.4|10580.6|10584.3|10581.5|10587.5|10584.5|10582.3|10579.5|38
1655922700000|2022-06-22 18:31:40|10585.3|10582.5|10583.4|10580.6|10586.3|10583.5|10582.4|10579.5|35
1655922710000|2022-06-22 18:31:50|10582.9|10580.1|10583.4|10580.6|10585.8|10583|10581.2|10578.4|108
1655922720000|2022-06-22 18:32:00|10584.3|10581.5|10575.4|10572.6|10585.8|10583|10574.3|10571.5|135
1655922730000|2022-06-22 18:32:10|10576.3|10573.5|10560.5|10557.7|10578|10574.5|10557.6|10554.8|344
1655922740000|2022-06-22 18:32:20|10561.4|10558.6|10561.5|10558.7|10564.5|10561.7|10560.5|10557.7|43
1655922750000|2022-06-22 18:32:30|10562.3|10559.5|10561.5|10558.7|10566.4|10563.6|10561|10558.2|45
1655922760000|2022-06-22 18:32:40|10561.1|10558.3|10560.5|10557.7|10564.5|10561.7|10558.5|10555.7|64
1655922770000|2022-06-22 18:32:50|10560|10557.2|10558.5|10555.7|10560|10557.2|10556.4|10553.6|104
1655922780000|2022-06-22 18:33:00|10558.1|10555.3|10562.8|10560|10562.8|10560|10558|10555.2|55
1655922790000|2022-06-22 18:33:10|10562.5|10559.7|10566.5|10563.7|10568.5|10565.7|10561|10558.2|109
1655922800000|2022-06-22 18:33:20|10566.6|10563.8|10570.5|10567.7|10571.5|10568.7|10564.5|10561.7|81
1655922810000|2022-06-22 18:33:30|10570.4|10567.6|10572|10569.2|10572|10569.2|10564.5|10561.7|65
1655922820000|2022-06-22 18:33:40|10572.5|10569.7|10576.4|10573.6|10576.4|10573.6|10572.5|10569.7|43
1655922830000|2022-06-22 18:33:50|10577.2|10574.4|10571|10568.2|10577.2|10574.4|10570.5|10567.7|58
1655922840000|2022-06-22 18:34:00|10571.4|10568.6|10567.5|10564.7|10573.5|10570.7|10567.5|10564.7|32
1655922850000|2022-06-22 18:34:10|10568|10565.2|10568.9|10566.1|10568.9|10566.1|10566.6|10563.8|30
1655922860000|2022-06-22 18:34:20|10569.3|10566.5|10569.4|10566.6|10570|10567.2|10569|10566.2|5
1655922870000|2022-06-22 18:34:30|10570|10567.2|10565.4|10562.6|10570|10567.2|10562.4|10558.3|52
1655922880000|2022-06-22 18:34:40|10566.5|10562.5|10565.5|10562.7|10566.5|10563.7|10563.5|10560.7|23
1655922890000|2022-06-22 18:34:50|10565.9|10563.1|10566.5|10563.7|10567.4|10564.6|10565.4|10561.5|20
1655922900000|2022-06-22 18:35:00|10565.6|10562.8|10559.7|10556.9|10568|10565.2|10558.8|10556|39
1655922910000|2022-06-22 18:35:10|10560.6|10557.8|10554.8|10552|10561|10558.2|10553.7|10550.9|125
1655922920000|2022-06-22 18:35:20|10554.7|10551.9|10558.7|10555.9|10558.7|10555.9|10554.7|10551.8|23
1655922930000|2022-06-22 18:35:30|10558.8|10554.8|10558.7|10555.9|10559.7|10556.9|10557.8|10554.8|21
1655922940000|2022-06-22 18:35:40|10558.8|10556|10546.8|10544|10561|10558.2|10545.7|10542.9|302
1655922950000|2022-06-22 18:35:50|10547.2|10544.4|10546.2|10543.4|10549.2|10546.4|10543.7|10540.9|275
1655922960000|2022-06-22 18:36:00|10546.7|10543.9|10544.7|10541.9|10549.7|10546.9|10543.8|10541|50
1655922970000|2022-06-22 18:36:10|10544.3|10541.5|10540.6|10537.8|10544.7|10541.9|10537.7|10534.9|101
1655922980000|2022-06-22 18:36:20|10540.7|10537.9|10543.2|10540.4|10543.6|10540.8|10539.2|10536.4|38
1655922990000|2022-06-22 18:36:30|10542.1|10538.1|10542.7|10539.9|10544.2|10541.4|10539.8|10537|43
1655923000000|2022-06-22 18:36:40|10542.8|10540|10538.2|10535.4|10543.7|10540.9|10538.1|10535.3|32
1655923010000|2022-06-22 18:36:50|10537.7|10534.9|10534.7|10531.9|10537.7|10534.9|10532.7|10529.9|111
1655923020000|2022-06-22 18:37:00|10534.3|10531.5|10533.7|10530.9|10536.7|10532.9|10532.7|10529.9|22
1655923030000|2022-06-22 18:37:10|10532.9|10530.1|10524.7|10521.9|10532.9|10530.1|10523.2|10520.4|222
1655923040000|2022-06-22 18:37:20|10523.9|10521.1|10512.8|10510|10524.7|10521.9|10512.7|10509.8|369
1655923050000|2022-06-22 18:37:30|10513.2|10510.4|10515.7|10512.9|10516.7|10513.9|10512.7|10509.9|54
1655923060000|2022-06-22 18:37:40|10516.9|10514.1|10524.7|10521.9|10525.9|10522.4|10516.3|10512.9|123
1655923070000|2022-06-22 18:37:50|10525.5|10522.7|10526.6|10523.8|10528.1|10525.3|10525|10522.2|43
1655923080000|2022-06-22 18:38:00|10525.7|10522.9|10526.6|10523.8|10527.1|10524.3|10524.7|10521.7|29
1655923090000|2022-06-22 18:38:10|10527.6|10524.8|10524.7|10521.9|10529.5|10526.7|10524.7|10521.7|75
1655923100000|2022-06-22 18:38:20|10525.5|10522.7|10538.6|10535.8|10538.6|10535.8|10525.5|10522.7|71
1655923110000|2022-06-22 18:38:30|10538.2|10535.4|10538.2|10535.4|10539|10536.2|10535.7|10532.9|69
1655923120000|2022-06-22 18:38:40|10537.8|10535|10538.7|10534.7|10540|10537.2|10535.8|10533|82
1655923130000|2022-06-22 18:38:50|10537.7|10534.9|10532.6|10529.8|10538.7|10535.8|10531.7|10528.7|16
1655923140000|2022-06-22 18:39:00|10531.8|10529|10536.7|10533.9|10538.6|10535.8|10530.7|10527.9|36
1655923150000|2022-06-22 18:39:10|10536.9|10532.9|10544.5|10541.7|10545.4|10542.6|10535.7|10532.9|113
1655923160000|2022-06-22 18:39:20|10543.5|10540.7|10552.5|10549.7|10553.5|10549.7|10543.5|10540.7|115
1655923170000|2022-06-22 18:39:30|10553.5|10549.5|10550.5|10547.7|10553.5|10550.7|10550.1|10547.3|53
1655923180000|2022-06-22 18:39:40|10550.9|10548.1|10548.5|10545.7|10551|10548.2|10545.6|10542.8|17
1655923190000|2022-06-22 18:39:50|10548.1|10545.3|10545.4|10542.6|10548.4|10545.6|10545|10542.2|16
1655923200000|2022-06-22 18:40:00|10544.6|10541.8|10543|10540.2|10544.7|10541.8|10542.5|10539.5|26
1655923210000|2022-06-22 18:40:10|10541.8|10539|10536.5|10533.7|10541.8|10539|10536.5|10533.6|30
1655923220000|2022-06-22 18:40:20|10536.6|10532.6|10531.6|10528.8|10536.6|10532.7|10531.5|10528.7|42
1655923230000|2022-06-22 18:40:30|10531.5|10528.7|10530.6|10527.8|10532.7|10529.7|10530.1|10527.3|27
1655923240000|2022-06-22 18:40:40|10531.4|10528.6|10527.5|10524.7|10531.6|10528.6|10523.7|10520.7|65
1655923250000|2022-06-22 18:40:50|10528.4|10525.6|10520.6|10517.8|10528.4|10525.6|10520.6|10517.8|45
1655923260000|2022-06-22 18:41:00|10519.6|10516.8|10510|10507.2|10519.6|10516.8|10510|10507.2|120
1655923270000|2022-06-22 18:41:10|10510.4|10507.6|10512.5|10509.7|10513.4|10510.6|10510.4|10507.6|26
1655923280000|2022-06-22 18:41:20|10512.6|10508.6|10503.4|10500.6|10512.6|10508.7|10503|10500.2|68
1655923290000|2022-06-22 18:41:30|10503|10500.2|10502.5|10499.7|10508.8|10506|10501.5|10498.6|79
1655923300000|2022-06-22 18:41:40|10501|10498.2|10507.4|10504.6|10507.6|10504.8|10499.7|10496.9|76
1655923310000|2022-06-22 18:41:50|10506.6|10503.8|10512.5|10509.7|10513.4|10510.6|10505.5|10502.7|40
1655923320000|2022-06-22 18:42:00|10511.7|10508.9|10523.5|10520.7|10523.5|10520.7|10510.5|10507.5|60
1655923330000|2022-06-22 18:42:10|10523.4|10520.6|10522|10519.2|10526.5|10523.6|10521|10517.5|28
1655923340000|2022-06-22 18:42:20|10523.2|10520.4|10518.5|10515.7|10523.5|10520.7|10518.5|10515.6|22
1655923350000|2022-06-22 18:42:30|10520.4|10517.6|10522.4|10519.6|10522.9|10520.1|10519.1|10516.3|18
1655923360000|2022-06-22 18:42:40|10522|10519.2|10521.6|10517.6|10522.8|10520|10520.5|10517.6|8
1655923370000|2022-06-22 18:42:50|10521.4|10518.6|10519.5|10516.7|10522|10519.2|10519.5|10516.7|16
1655923380000|2022-06-22 18:43:00|10521.3|10518.5|10526.5|10522.5|10526.5|10523.2|10519.5|10516.7|25
1655923390000|2022-06-22 18:43:10|10525.5|10522.7|10527.4|10524.6|10530.3|10527.3|10525.5|10522.7|53
1655923400000|2022-06-22 18:43:20|10527.3|10523.4|10527.3|10524.5|10527.5|10524.5|10525.3|10522.4|8
1655923410000|2022-06-22 18:43:30|10527.4|10524.6|10527.2|10524.4|10530.4|10527.5|10525.3|10522.3|30
1655923420000|2022-06-22 18:43:40|10528|10525.2|10527.3|10524.5|10529.3|10526.5|10527.3|10524.3|6
1655923430000|2022-06-22 18:43:50|10528.2|10525.4|10526.8|10524|10528.4|10525.4|10526.8|10524|4
1655923440000|2022-06-22 18:44:00|10527.2|10524.4|10536.3|10533.5|10536.3|10533.5|10527.2|10524.4|32
1655923450000|2022-06-22 18:44:10|10537.1|10534.3|10535.3|10532.5|10537.7|10534.9|10535.3|10532.3|21
1655923460000|2022-06-22 18:44:20|10532.3|10529.5|10533.3|10530.5|10534.3|10531.5|10532.1|10528.4|22
1655923470000|2022-06-22 18:44:30|10533.7|10530.9|10534.3|10531.5|10539|10536.2|10533.3|10530.5|43
1655923480000|2022-06-22 18:44:40|10535.3|10532.5|10535.3|10532.5|10536.4|10533.5|10534.3|10531.4|24
1655923490000|2022-06-22 18:44:50|10536.3|10532.3|10535.3|10532.5|10537.8|10535|10535.3|10532.3|16
1655923500000|2022-06-22 18:45:00|10534.9|10532.1|10532.3|10529.5|10535.3|10532.4|10526.8|10524|119
1655923510000|2022-06-22 18:45:10|10532.5|10528.5|10536.5|10532.5|10537.7|10534.9|10532.2|10528.3|16
1655923520000|2022-06-22 18:45:20|10535.3|10532.3|10537.3|10534.5|10538.4|10535.5|10535.3|10532.3|14
1655923530000|2022-06-22 18:45:30|10536.7|10532.7|10535.3|10532.5|10536.7|10533.5|10533.3|10530.5|7
1655923540000|2022-06-22 18:45:40|10536.1|10533.3|10535.5|10531.5|10536.4|10533.5|10534.3|10530.4|10
1655923550000|2022-06-22 18:45:50|10534.4|10531.6|10533.2|10530.4|10535.5|10532.5|10532.3|10529.4|4
1655923560000|2022-06-22 18:46:00|10533.3|10530.5|10533.4|10529.4|10535.4|10532.4|10532.9|10529.4|13
1655923570000|2022-06-22 18:46:10|10533.2|10530.4|10537.3|10534.5|10538.5|10535|10528.3|10525.5|96
1655923580000|2022-06-22 18:46:20|10536.5|10533.7|10537.3|10534.5|10538.5|10535.5|10536.3|10533.5|17
1655923590000|2022-06-22 18:46:30|10538.1|10535.3|10540.7|10537.9|10540.7|10537.9|10537.3|10534.5|17
1655923600000|2022-06-22 18:46:40|10541.2|10538.4|10543.2|10540.4|10545.9|10542.8|10541.2|10537.3|116
1655923610000|2022-06-22 18:46:50|10542.8|10540|10542.2|10539.4|10543.2|10540.4|10542.2|10539.4|9
1655923620000|2022-06-22 18:47:00|10541.3|10538.5|10542.2|10539.4|10542.2|10539.4|10539.1|10536.3|18
1655923630000|2022-06-22 18:47:10|10542.3|10539.5|10546|10543.2|10546.1|10543.3|10542.3|10539.5|38
1655923640000|2022-06-22 18:47:20|10545.6|10542.8|10543.1|10540.3|10545.6|10542.8|10543.1|10540.3|10
1655923650000|2022-06-22 18:47:30|10544.1|10540.1|10541.3|10538.5|10544.1|10541.3|10540.5|10537.7|66
1655923660000|2022-06-22 18:47:40|10540.8|10538|10542.3|10539.5|10543.7|10540.9|10538.3|10535.5|17
1655923670000|2022-06-22 18:47:50|10543.1|10540.3|10542.3|10539.5|10543.5|10540.5|10541.3|10538.5|10
1655923680000|2022-06-22 18:48:00|10542.4|10538.4|10542.4|10539.6|10542.5|10539.6|10541.3|10538.3|13
1655923690000|2022-06-22 18:48:10|10543.2|10540.4|10542.3|10539.5|10545.3|10542.5|10542.3|10539.5|8
1655923700000|2022-06-22 18:48:20|10543.3|10539.3|10541.2|10538.4|10543.4|10540.3|10540.3|10537.5|2
1655923710000|2022-06-22 18:48:30|10540.8|10538|10542.3|10539.5|10542.4|10539.5|10538.4|10535.6|5
1655923720000|2022-06-22 18:48:40|10541.3|10538.5|10543.3|10540.5|10546.4|10542.5|10541.3|10537.5|76
1655923730000|2022-06-22 18:48:50|10542.4|10539.6|10539.3|10536.5|10542.4|10539.6|10538.3|10535.5|13
1655923740000|2022-06-22 18:49:00|10538.9|10536.1|10540.3|10537.5|10541.3|10538.5|10537.3|10534.5|22
1655923750000|2022-06-22 18:49:10|10541.5|10538.7|10542.8|10540|10542.8|10540|10539.3|10536.5|28
1655923760000|2022-06-22 18:49:20|10543.2|10540.4|10540.8|10538|10543.5|10540.7|10540.3|10537.4|25
1655923770000|2022-06-22 18:49:30|10541.2|10538.4|10539.8|10537|10541.3|10538.5|10539.8|10537|3
1655923780000|2022-06-22 18:49:40|10540.2|10537.4|10539.3|10536.5|10540.2|10537.4|10538.3|10535.4|10
1655923790000|2022-06-22 18:49:50|10540.1|10537.3|10540.3|10536.3|10540.4|10537.4|10537.8|10535|10
1655923800000|2022-06-22 18:50:00|10539.3|10536.5|10541.3|10538.5|10542.8|10540|10538.8|10536|23
1655923810000|2022-06-22 18:50:10|10541.4|10537.4|10541.3|10538.5|10541.9|10538.5|10540.3|10537.3|2
1655923820000|2022-06-22 18:50:20|10542.3|10539.5|10541.3|10538.5|10542.8|10540|10541.3|10538.5|6
1655923830000|2022-06-22 18:50:30|10542.3|10538.3|10541.3|10538.5|10542.3|10539.5|10541.3|10538.3|1
1655923840000|2022-06-22 18:50:40|10540.8|10538|10541.3|10538.5|10541.3|10538.5|10536.8|10534|16
1655923850000|2022-06-22 18:50:50|10541.4|10537.4|10537.7|10534.9|10543.8|10541|10536.9|10534.1|61
1655923860000|2022-06-22 18:51:00|10537.2|10534.4|10529.4|10525.4|10538.3|10535.5|10528.3|10525.4|61
1655923870000|2022-06-22 18:51:10|10528.4|10525.6|10529.3|10526.5|10529.4|10526.5|10527.3|10524.5|18
1655923880000|2022-06-22 18:51:20|10530.1|10527.3|10533.3|10530.5|10533.9|10530.9|10530.1|10527.3|19
1655923890000|2022-06-22 18:51:30|10533.8|10531|10533.2|10530.4|10534.4|10531.5|10533.2|10529.4|11
1655923900000|2022-06-22 18:51:40|10534.1|10531.3|10534.2|10531.4|10534.7|10531.9|10532.2|10529.4|6
1655923910000|2022-06-22 18:51:50|10533.3|10530.5|10533.2|10530.4|10534.2|10531.4|10531.7|10528.9|7
1655923920000|2022-06-22 18:52:00|10533.3|10529.3|10534.1|10531.3|10534.3|10531.4|10531.8|10529|31
1655923930000|2022-06-22 18:52:10|10534.2|10531.4|10535.2|10532.4|10536.7|10533.9|10534.2|10531.4|6
1655923940000|2022-06-22 18:52:20|10534.4|10531.6|10537.2|10534.4|10537.2|10534.4|10534.2|10530.3|10
1655923950000|2022-06-22 18:52:30|10537.3|10533.3|10534.2|10531.4|10537.3|10533.4|10533.2|10530.3|6
1655923960000|2022-06-22 18:52:40|10535.3|10531.3|10534.2|10531.4|10535.3|10532.4|10532.2|10529.4|8
1655923970000|2022-06-22 18:52:50|10535.2|10532.4|10538.2|10535.4|10538.3|10535.4|10535.2|10532.4|13
1655923980000|2022-06-22 18:53:00|10539.2|10536.4|10537.2|10534.4|10541.2|10538.4|10537.2|10534.3|34
1655923990000|2022-06-22 18:53:10|10538|10535.2|10536.7|10533.9|10538.2|10535.4|10536.7|10533.9|7
1655924000000|2022-06-22 18:53:20|10538.2|10535.4|10539.2|10536.4|10544.7|10541.9|10537.2|10534.3|67
1655924010000|2022-06-22 18:53:30|10538.7|10535.9|10542.8|10540|10543.4|10540.4|10538.2|10535.4|16
1655924020000|2022-06-22 18:53:40|10542.7|10539.9|10540.4|10537.6|10542.7|10539.9|10540.2|10537.4|4
1655924030000|2022-06-22 18:53:50|10540.2|10537.4|10542.2|10539.4|10543.1|10540.3|10539.2|10536.4|13
1655924040000|2022-06-22 18:54:00|10542.6|10539.8|10542.1|10539.3|10542.7|10539.9|10541.2|10538.3|26
1655924050000|2022-06-22 18:54:10|10541.7|10538.9|10540.7|10537.9|10542.1|10539.3|10540.2|10537.4|9
1655924060000|2022-06-22 18:54:20|10540.3|10537.5|10541.1|10538.3|10541.3|10538.4|10540.2|10537.2|3
1655924070000|2022-06-22 18:54:30|10540.7|10537.9|10541.1|10538.3|10541.1|10538.3|10540.7|10537.9|2
1655924080000|2022-06-22 18:54:40|10540.7|10537.9|10541.1|10538.3|10541.1|10538.3|10539.8|10537|5
1655924090000|2022-06-22 18:54:50|10540.2|10537.4|10541.1|10538.3|10541.2|10538.3|10540.1|10537.2|7
1655924100000|2022-06-22 18:55:00|10541.6|10538.8|10541.1|10538.3|10541.6|10538.8|10540.2|10537.4|2
1655924110000|2022-06-22 18:55:10|10540.2|10537.4|10541.1|10538.3|10541.1|10538.3|10540.2|10537.4|9
1655924120000|2022-06-22 18:55:20|10540.3|10537.5|10544.2|10541.4|10544.2|10541.4|10540.2|10537.2|21
1655924130000|2022-06-22 18:55:30|10545|10542.2|10544.2|10541.4|10545.1|10542.3|10543.7|10540.9|7
1655924140000|2022-06-22 18:55:40|10544.1|10541.3|10555.1|10552.3|10555.1|10552.3|10543.7|10540.9|411
1655924150000|2022-06-22 18:55:50|10554.5|10551.7|10552.5|10549.7|10555|10552.2|10550.6|10547.8|56
1655924160000|2022-06-22 18:56:00|10553|10550.2|10556|10553.2|10556|10553.2|10553|10550.2|18
1655924170000|2022-06-22 18:56:10|10556.1|10553.3|10554|10551.2|10556.1|10553.3|10553.5|10550.7|86
1655924180000|2022-06-22 18:56:20|10553|10550.2|10556.5|10553.7|10556.5|10553.7|10552|10549.2|66
1655924190000|2022-06-22 18:56:30|10555.7|10552.9|10558|10555.2|10559.5|10556.7|10555.7|10552.9|59
1655924200000|2022-06-22 18:56:40|10557.6|10554.8|10558.5|10555.7|10559.5|10556.7|10557.5|10554.7|24
1655924210000|2022-06-22 18:56:50|10559|10556.2|10560|10557.2|10560.5|10557.7|10559|10556.2|40
1655924220000|2022-06-22 18:57:00|10560.5|10557.7|10557|10554.2|10561|10558.2|10557|10554.1|19
1655924230000|2022-06-22 18:57:10|10557.9|10555.1|10559|10556.2|10560|10557.2|10557.9|10555.1|8
1655924240000|2022-06-22 18:57:20|10558|10555.2|10556.1|10553.3|10558|10555.2|10556|10553.2|15
1655924250000|2022-06-22 18:57:30|10556.5|10553.7|10558|10554|10558.1|10555.2|10556|10553|11
1655924260000|2022-06-22 18:57:40|10557.9|10555.1|10550.5|10547.7|10557.9|10555.1|10550.5|10547.7|19
1655924270000|2022-06-22 18:57:50|10550.9|10548.1|10550.5|10547.7|10552|10549.2|10550.5|10547.7|15
1655924280000|2022-06-22 18:58:00|10550.3|10546.3|10551.6|10548.8|10552.5|10549.7|10547.5|10544.7|75
1655924290000|2022-06-22 18:58:10|10552.9|10550.1|10552|10549.2|10553.4|10550.6|10551.5|10548.7|4
1655924300000|2022-06-22 18:58:20|10551.6|10548.8|10556.5|10553.7|10557|10554.2|10551|10548.2|46
1655924310000|2022-06-22 18:58:30|10556.1|10553.3|10558|10555.2|10558|10555.2|10556.1|10553.3|9
1655924320000|2022-06-22 18:58:40|10557.5|10554.7|10560.5|10557.7|10560.9|10558.1|10556.5|10553.7|42
1655924330000|2022-06-22 18:58:50|10563.5|10560.7|10568.9|10566.1|10569.5|10566.7|10561.7|10558.9|138
1655924340000|2022-06-22 18:59:00|10568.5|10565.7|10568.9|10566.1|10570.1|10567.1|10568.4|10565.6|38
1655924350000|2022-06-22 18:59:10|10568.5|10565.7|10569.5|10566.7|10570.5|10567.7|10568.5|10565.7|24
1655924360000|2022-06-22 18:59:20|10569.9|10567.1|10577.8|10575|10578.3|10575.5|10567.7|10564.9|250
1655924370000|2022-06-22 18:59:30|10578.8|10576|10579.8|10577|10580.8|10578|10577.3|10574.5|78
1655924380000|2022-06-22 18:59:40|10579.4|10576.6|10576.8|10574|10579.8|10577|10576.8|10573.9|31
1655924390000|2022-06-22 18:59:50|10577.3|10574.5|10576.4|10573.6|10578.8|10576|10576.3|10573.5|14
1655924400000|2022-06-22 19:00:00|10576.3|10573.5|10575.8|10573|10577.3|10574.5|10575.3|10572.5|15
1655924410000|2022-06-22 19:00:10|10576.3|10573.5|10569.8|10567|10576.3|10573.5|10568.9|10566.1|34
1655924420000|2022-06-22 19:00:20|10570.3|10567.5|10566.8|10564|10570.3|10567.5|10566.8|10564|16
1655924430000|2022-06-22 19:00:30|10566.9|10562.9|10562.8|10560|10566.9|10564|10562.8|10560|25
1655924440000|2022-06-22 19:00:40|10561.9|10559.1|10558|10555.2|10562|10559.1|10556.5|10553.7|100
1655924450000|2022-06-22 19:00:50|10558.2|10554.2|10555|10552.2|10558.2|10554.2|10554|10551|20
1655924460000|2022-06-22 19:01:00|10554.6|10551.8|10560|10556|10560.8|10558|10552.9|10550|20
1655924470000|2022-06-22 19:01:10|10558.8|10555.2|10557.7|10554.9|10558.8|10555.2|10555.8|10552.9|8
1655924480000|2022-06-22 19:01:20|10557.9|10553.9|10557.9|10555.1|10558.9|10555.9|10555.8|10553|8
1655924490000|2022-06-22 19:01:30|10557.8|10555|10553.8|10551|10557.9|10555|10553.3|10550.5|6
1655924500000|2022-06-22 19:01:40|10553.6|10550.8|10549.8|10547|10554.3|10551.5|10549.8|10546.9|7
1655924510000|2022-06-22 19:01:50|10550.7|10547.9|10549.8|10547|10554.7|10550.7|10549.7|10546.9|25
1655924520000|2022-06-22 19:02:00|10549.7|10546.9|10549.3|10546.5|10550.8|10547.5|10547.8|10544.8|16
1655924530000|2022-06-22 19:02:10|10550.8|10548|10554.2|10551.4|10554.2|10551.4|10550.8|10547.8|7
1655924540000|2022-06-22 19:02:20|10553.9|10551.1|10553.9|10549.9|10554.3|10551.5|10551.8|10548.8|6
1655924550000|2022-06-22 19:02:30|10552.9|10550.1|10553.8|10551|10553.9|10551.1|10551.8|10548.8|1
1655924560000|2022-06-22 19:02:40|10553.4|10550.6|10553.8|10551|10554.2|10551.4|10553.4|10550.6|1
1655924570000|2022-06-22 19:02:50|10551.8|10549|10551.8|10549|10552|10549|10548.9|10546.1|25
1655924580000|2022-06-22 19:03:00|10550.8|10548|10547.3|10544.5|10551.9|10549|10547.3|10544.5|4
1655924590000|2022-06-22 19:03:10|10548.6|10545.8|10557.8|10555|10557.8|10555|10548.6|10544.9|30
1655924600000|2022-06-22 19:03:20|10556.9|10554.1|10552.8|10550|10556.9|10554.1|10552.8|10550|26
1655924610000|2022-06-22 19:03:30|10553.2|10550.4|10554.8|10552|10556|10553|10551.8|10548.9|11
1655924620000|2022-06-22 19:03:40|10554.7|10551.9|10552.8|10550|10554.7|10551.9|10552.8|10550|2
1655924630000|2022-06-22 19:03:50|10552.3|10549.5|10550.8|10548|10552.7|10549.9|10549.5|10546.7|29
1655924640000|2022-06-22 19:04:00|10552.7|10549.9|10554.8|10552|10555.1|10552.3|10550.8|10548|12
1655924650000|2022-06-22 19:04:10|10554|10551.2|10554.8|10552|10554.8|10552|10553.7|10549.9|1
1655924660000|2022-06-22 19:04:20|10554|10551.2|10551.9|10549.1|10554.3|10551.5|10550.8|10548|10
1655924670000|2022-06-22 19:04:30|10551.8|10549|10553.8|10551|10553.8|10551|10549.8|10546.8|8
1655924680000|2022-06-22 19:04:40|10553|10550.2|10553.8|10551|10553.9|10551|10552.3|10549.5|1
1655924690000|2022-06-22 19:04:50|10554|10550|10552.8|10548.8|10554|10551|10551.7|10547.9|1
1655924700000|2022-06-22 19:05:00|10552.9|10548.9|10555.8|10553|10556|10553|10552.3|10548.9|9
1655924710000|2022-06-22 19:05:10|10555.9|10553.1|10556.8|10554|10558.8|10555|10554.8|10551.9|3
1655924720000|2022-06-22 19:05:20|10557.2|10554.4|10555.9|10551.9|10557.3|10554.5|10553.8|10550.8|10
1655924730000|2022-06-22 19:05:30|10555.7|10552.9|10554.8|10552|10557.9|10555|10554.4|10551.6|19
1655924740000|2022-06-22 19:05:40|10554.7|10551.9|10554.9|10550.9|10555|10552|10553.9|10550.9|3
1655924750000|2022-06-22 19:05:50|10555|10551|10554.8|10552|10555|10552|10554.8|10551|0
1655924760000|2022-06-22 19:06:00|10554.3|10551.5|10553.8|10551|10554.3|10551.5|10552.8|10549.9|6
1655924770000|2022-06-22 19:06:10|10554.8|10550.8|10553.8|10551|10555.8|10553|10553.8|10550.8|8
1655924780000|2022-06-22 19:06:20|10553.9|10551.1|10555.8|10551.8|10556.3|10553.5|10553.8|10550.8|9
1655924790000|2022-06-22 19:06:30|10555.6|10552.8|10555.8|10553|10556.8|10554|10555.6|10551.9|1
1655924800000|2022-06-22 19:06:40|10557.7|10554.9|10556.3|10553.5|10559.5|10556.7|10556.3|10553.5|19
1655924810000|2022-06-22 19:06:50|10555.9|10553.1|10552.9|10548.9|10555.9|10553.1|10551.3|10548.5|12
1655924820000|2022-06-22 19:07:00|10552.7|10549.9|10554.8|10550.8|10555.8|10552|10551.8|10548.9|3
1655924830000|2022-06-22 19:07:10|10553.8|10551|10554.3|10551.5|10555.3|10552.5|10553.7|10550.8|8
1655924840000|2022-06-22 19:07:20|10553.9|10551.1|10552.8|10550|10554.9|10551.1|10552.8|10550|8
1655924850000|2022-06-22 19:07:30|10553.2|10550.4|10549.8|10547|10553.8|10551|10549.5|10546.7|15
1655924860000|2022-06-22 19:07:40|10549.4|10546.6|10553.8|10551|10555.3|10552.5|10548.8|10545.9|81
1655924870000|2022-06-22 19:07:50|10553.4|10550.6|10554.8|10552|10555.8|10552.9|10552.8|10550|6
1655924880000|2022-06-22 19:08:00|10555|10551|10551.8|10549|10555|10551.1|10551.8|10548.9|5
1655924890000|2022-06-22 19:08:10|10552.8|10548.8|10548.8|10546|10553|10550|10548.8|10546|5
1655924900000|2022-06-22 19:08:20|10548.3|10545.5|10548.8|10546|10548.8|10546|10547.4|10544.6|6
1655924910000|2022-06-22 19:08:30|10549.2|10546.4|10549.8|10547|10549.8|10547|10549.2|10546.4|1
1655924920000|2022-06-22 19:08:40|10549.3|10546.5|10548.8|10546|10549.3|10546.5|10548.8|10546|2
1655924930000|2022-06-22 19:08:50|10548|10545.2|10546.8|10544|10548.3|10545.5|10546.8|10544|9
1655924940000|2022-06-22 19:09:00|10546.3|10543.5|10544.8|10542|10547.8|10544.9|10544.8|10541.8|16
1655924950000|2022-06-22 19:09:10|10545.7|10542.9|10545.8|10543|10548|10545|10545.7|10542.9|4
1655924960000|2022-06-22 19:09:20|10545.7|10542.9|10542.8|10540|10545.8|10543|10542.8|10539.9|6
1655924970000|2022-06-22 19:09:30|10541.8|10539|10541.8|10539|10541.8|10539|10540.4|10537.6|7
1655924980000|2022-06-22 19:09:40|10542.7|10539.9|10541.3|10538.5|10542.7|10539.9|10541.3|10538.5|12
1655924990000|2022-06-22 19:09:50|10540.9|10536.9|10539.7|10536.9|10541.3|10538.5|10537.8|10535|29
1655925000000|2022-06-22 19:10:00|10539.3|10536.5|10542.8|10540|10542.8|10540|10538.9|10536.1|6
1655925010000|2022-06-22 19:10:10|10543|10539|10544.8|10542|10544.8|10542|10541.2|10538.4|13
1655925020000|2022-06-22 19:10:20|10545.3|10542.5|10544.8|10542|10545.3|10542.5|10544.8|10542|3
1655925030000|2022-06-22 19:10:30|10544.3|10541.5|10541.3|10538.5|10544.3|10541.5|10541.3|10538.5|8
1655925040000|2022-06-22 19:10:40|10541.8|10539|10540.3|10537.5|10541.8|10539|10540.3|10537.5|14
1655925050000|2022-06-22 19:10:50|10539.5|10536.7|10540.8|10538|10541.8|10539|10538.8|10535.8|9
1655925060000|2022-06-22 19:11:00|10541.8|10539|10540.8|10538|10542.8|10540|10539.8|10537|4
1655925070000|2022-06-22 19:11:10|10540.7|10537.9|10542.8|10540|10544|10541|10538.8|10535.8|6
1655925080000|2022-06-22 19:11:20|10543.9|10539.9|10546.8|10544|10546.8|10544|10543.8|10539.9|10
1655925090000|2022-06-22 19:11:30|10547.6|10544.8|10547.8|10545|10548.3|10545.5|10546.3|10543.5|10
1655925100000|2022-06-22 19:11:40|10547|10544.2|10543.8|10541|10547.8|10545|10543.1|10539.9|11
1655925110000|2022-06-22 19:11:50|10543.3|10540.5|10547.8|10545|10548.3|10545.5|10543.3|10540.5|10
1655925120000|2022-06-22 19:12:00|10547.4|10544.6|10551.8|10549|10552.8|10550|10546.8|10543.8|13
1655925130000|2022-06-22 19:12:10|10554.8|10552|10552.8|10550|10556.6|10553.8|10552.8|10550|9
1655925140000|2022-06-22 19:12:20|10552.3|10549.5|10553.8|10551|10555.8|10552|10551.8|10549|34
1655925150000|2022-06-22 19:12:30|10554.6|10551.8|10556.8|10554|10556.8|10554|10554.6|10550.8|16
1655925160000|2022-06-22 19:12:40|10555.8|10553|10552.8|10550|10556.8|10553|10552.8|10549.8|5
1655925170000|2022-06-22 19:12:50|10553.8|10549.8|10547.8|10545|10553.8|10549.8|10547.8|10544.8|6
1655925180000|2022-06-22 19:13:00|10548.8|10544.8|10544.8|10542|10550|10547|10544|10541|8
1655925190000|2022-06-22 19:13:10|10544|10541.2|10543.8|10541|10544|10541.2|10541.9|10539.1|11
1655925200000|2022-06-22 19:13:20|10544.2|10541.4|10540.7|10537.9|10544.2|10541.4|10540.3|10537.5|3
1655925210000|2022-06-22 19:13:30|10540.8|10538|10541.8|10539|10544.3|10541.5|10540.8|10537.8|11
1655925220000|2022-06-22 19:13:40|10542.8|10540|10542.9|10538.9|10543.1|10540.3|10541.8|10538.9|23
1655925230000|2022-06-22 19:13:50|10542.8|10540|10541.8|10539|10543|10540|10541.8|10538.9|1
1655925240000|2022-06-22 19:14:00|10540.8|10538|10540.8|10538|10540.8|10538|10539.7|10535.9|4
1655925250000|2022-06-22 19:14:10|10540.4|10537.6|10542.8|10540|10543.8|10541|10539.8|10537|13
1655925260000|2022-06-22 19:14:20|10543.8|10539.8|10543.9|10539.9|10544|10541|10542.8|10539.8|1
1655925270000|2022-06-22 19:14:30|10543.8|10541|10542.8|10540|10546|10543|10542.8|10539.9|6
1655925280000|2022-06-22 19:14:40|10543.8|10539.8|10544.8|10542|10545|10542|10542.8|10539.8|5
1655925290000|2022-06-22 19:14:50|10544.9|10540.9|10546.8|10544|10546.8|10544|10542.8|10540|4
1655925300000|2022-06-22 19:15:00|10546.9|10542.9|10546.3|10543.5|10547.9|10544.4|10545.3|10542.5|13
1655925310000|2022-06-22 19:15:10|10545.9|10543.1|10546.4|10543.6|10546.4|10543.6|10545.3|10542.5|6
1655925320000|2022-06-22 19:15:20|10547.6|10544.8|10544.3|10541.5|10548|10545|10544.3|10541.5|13
1655925330000|2022-06-22 19:15:30|10544.8|10542|10544.8|10542|10545.9|10543|10544.3|10541.5|2
1655925340000|2022-06-22 19:15:40|10544.3|10541.5|10535.8|10533|10544.3|10541.5|10534.4|10531.6|66
1655925350000|2022-06-22 19:15:50|10535.3|10532.5|10535.8|10533|10536.9|10533.1|10535.3|10532.5|1
1655925360000|2022-06-22 19:16:00|10535.7|10532.9|10538.9|10536.1|10539.9|10536.9|10535.7|10532.9|12
1655925370000|2022-06-22 19:16:10|10539.9|10535.9|10537.8|10535|10539.9|10536.9|10536.3|10533.5|14
1655925380000|2022-06-22 19:16:20|10537.7|10534.9|10537.4|10534.6|10537.8|10535|10537.3|10534.5|0
1655925390000|2022-06-22 19:16:30|10537.3|10534.5|10538.8|10536|10540|10537|10537.3|10534.5|6
1655925400000|2022-06-22 19:16:40|10537.9|10535.1|10540.8|10538|10540.8|10538|10537.8|10535|6
1655925410000|2022-06-22 19:16:50|10541.8|10537.8|10542.9|10538.9|10543|10540.1|10541.7|10537.8|5
1655925420000|2022-06-22 19:17:00|10541.8|10539|10545.9|10541.9|10545.9|10542|10541.8|10538.8|3
1655925430000|2022-06-22 19:17:10|10544.8|10542|10547.8|10545|10548.8|10546|10544.8|10541.8|10
1655925440000|2022-06-22 19:17:20|10548.2|10545.4|10547.4|10544.6|10549.7|10546.9|10547.4|10544.6|9
1655925450000|2022-06-22 19:17:30|10547.3|10544.5|10546.8|10544|10547.3|10544.5|10545.8|10543|4
1655925460000|2022-06-22 19:17:40|10545.8|10543|10546.8|10544|10547.9|10544|10545.8|10543|3
1655925470000|2022-06-22 19:17:50|10546.9|10544.1|10547.8|10545|10547.9|10545|10546.8|10543.9|1
1655925480000|2022-06-22 19:18:00|10547.7|10544.9|10543.8|10541|10547.7|10544.9|10543.8|10540.8|11
1655925490000|2022-06-22 19:18:10|10544.9|10540.9|10545.8|10543|10545.8|10543|10543.8|10540.9|4
1655925500000|2022-06-22 19:18:20|10545.3|10542.5|10543.8|10541|10545.3|10542.5|10543.8|10540.9|2
1655925510000|2022-06-22 19:18:30|10544.9|10540.9|10542.8|10540|10544.9|10542|10542.7|10539.9|3
1655925520000|2022-06-22 19:18:40|10542.9|10538.9|10542.8|10540|10543.9|10541|10541.8|10538.9|7
1655925540000|2022-06-22 19:19:00|10543.2|10540.4|10541.8|10539|10543.3|10540.5|10541.8|10538.9|2
1655925550000|2022-06-22 19:19:10|10543.3|10540.5|10540.8|10538|10543.3|10540.5|10540.8|10538|7
1655925560000|2022-06-22 19:19:20|10539.9|10537.1|10541.8|10539|10542.9|10539.4|10539.8|10535.9|2
1655925570000|2022-06-22 19:19:30|10541.9|10537.9|10540.8|10538|10541.9|10538.5|10540.3|10537.5|2
1655925580000|2022-06-22 19:19:40|10540.7|10537.9|10540.7|10537.9|10540.7|10537.9|10540.7|10537.9|0
1655925590000|2022-06-22 19:19:50|10541.2|10538.4|10539.7|10536.9|10542.9|10539.9|10538.7|10535.9|11
1655925600000|2022-06-22 19:20:00|10540.2|10537.4|10541.7|10538.9|10543.2|10540.4|10539.7|10536.8|31
1655925610000|2022-06-22 19:20:10|10540.9|10538.1|10543.7|10540.9|10544.2|10541.4|10539.3|10536.5|25
1655925620000|2022-06-22 19:20:20|10544.8|10540.8|10545.7|10542.9|10545.7|10542.9|10544.2|10540.8|23
1655925630000|2022-06-22 19:20:30|10544.7|10541.9|10548.8|10544.8|10549.8|10545.9|10544.7|10541.8|7
1655925640000|2022-06-22 19:20:40|10547.7|10544.9|10546.7|10543.9|10547.8|10544.9|10545.7|10542.8|3
1655925650000|2022-06-22 19:20:50|10546.8|10542.8|10545.7|10542.9|10546.8|10543.9|10545.7|10542.8|3
1655925660000|2022-06-22 19:21:00|10546.8|10542.8|10547.2|10544.4|10547.2|10544.4|10546.7|10542.8|0
1655925670000|2022-06-22 19:21:10|10546.8|10544|10546.7|10543.9|10546.8|10544|10545.7|10542.8|1
1655925680000|2022-06-22 19:21:20|10546.8|10542.8|10546.7|10543.9|10546.8|10543.9|10544.3|10541.5|3
1655925690000|2022-06-22 19:21:30|10546.6|10543.8|10545.7|10542.9|10546.8|10543.9|10545.4|10542.6|5
1655925700000|2022-06-22 19:21:40|10544.7|10541.9|10541.7|10538.9|10544.8|10541.9|10541.7|10538.9|4
1655925710000|2022-06-22 19:21:50|10541.8|10537.8|10540.7|10537.9|10541.8|10538.3|10539.2|10536.4|14
1655925720000|2022-06-22 19:22:00|10540.9|10536.9|10542.8|10538.8|10544|10541.2|10539.2|10536.4|28
1655925730000|2022-06-22 19:22:10|10542.7|10539.9|10542.6|10539.8|10542.7|10539.9|10541.7|10538.9|7
1655925740000|2022-06-22 19:22:20|10542.3|10539.5|10541.7|10538.9|10543.7|10540.8|10541.7|10538.7|6
1655925750000|2022-06-22 19:22:30|10542.7|10538.7|10543.6|10540.8|10543.6|10540.8|10542.1|10538.7|4
1655925760000|2022-06-22 19:22:40|10543.2|10540.4|10542.6|10539.8|10543.2|10540.4|10542.6|10538.8|3
1655925770000|2022-06-22 19:22:50|10542.7|10539.9|10542.7|10539.9|10544.7|10540.8|10541.7|10538.9|8
1655925780000|2022-06-22 19:23:00|10542.8|10538.8|10543.7|10539.7|10544.7|10541.8|10541.7|10538.7|4
1655925790000|2022-06-22 19:23:10|10543.6|10540.8|10546.7|10543.9|10547.2|10544.4|10543.6|10540.7|5
1655925800000|2022-06-22 19:23:20|10546.9|10542.9|10546.7|10543.9|10546.9|10543.9|10545.7|10542.7|0
1655925810000|2022-06-22 19:23:30|10546.2|10543.4|10547.6|10544.8|10547.7|10544.9|10546.2|10543.4|5
1655925820000|2022-06-22 19:23:40|10547.2|10544.4|10544.7|10541.9|10547.2|10544.4|10541.3|10538.5|168
1655925830000|2022-06-22 19:23:50|10545.2|10542.4|10545.7|10541.7|10545.7|10542.9|10544.7|10541.7|3
1655925840000|2022-06-22 19:24:00|10545.6|10542.8|10542.7|10539.9|10546.2|10543.4|10542.7|10539.9|2
1655925850000|2022-06-22 19:24:10|10542.9|10538.9|10542.7|10539.9|10544.7|10540.9|10542.6|10538.8|1
1655925860000|2022-06-22 19:24:20|10543.5|10540.7|10545.7|10542.9|10546.8|10543.8|10543.5|10540.7|2
1655925870000|2022-06-22 19:24:30|10546.5|10543.7|10546.6|10543.8|10548.4|10544.8|10546.2|10540.4|24
1655925880000|2022-06-22 19:24:40|10547|10544.2|10545.6|10542.8|10547.6|10544.8|10545.2|10542.4|3
1655925890000|2022-06-22 19:24:50|10545.7|10542.9|10543.7|10540.9|10545.7|10542.9|10543.2|10540.4|0
1655925900000|2022-06-22 19:25:00|10543.9|10539.9|10543.7|10539.7|10544.9|10541.9|10542.7|10539.7|5
1655925910000|2022-06-22 19:25:10|10542.7|10539.9|10542.7|10539.9|10543.8|10540.8|10541.6|10538.7|4
1655925920000|2022-06-22 19:25:20|10541.7|10538.9|10542.2|10539.4|10543.7|10540.8|10541.7|10538.9|0
1655925930000|2022-06-22 19:25:30|10542.6|10539.8|10544.7|10541.9|10545.6|10542.8|10542.6|10539.8|5
1655925940000|2022-06-22 19:25:40|10544.6|10541.8|10544.2|10541.4|10545.7|10541.9|10544.2|10541.4|0
1655925960000|2022-06-22 19:26:00|10543.8|10541|10545.6|10542.8|10545.7|10542.8|10542.7|10539.7|3
1655925970000|2022-06-22 19:26:10|10544.6|10541.8|10542.7|10539.9|10544.7|10541.8|10541.7|10538.9|1
1655925980000|2022-06-22 19:26:20|10542.2|10539.4|10544.6|10541.8|10544.6|10541.8|10542.1|10539.3|2
1655925990000|2022-06-22 19:26:30|10544.2|10541.4|10543.7|10539.7|10544.7|10541.8|10541.6|10538.8|8
1655926000000|2022-06-22 19:26:40|10542.7|10539.9|10543.6|10540.8|10543.8|10540.9|10542.6|10539.7|2
1655926010000|2022-06-22 19:26:50|10543.2|10540.4|10543.2|10540.4|10543.7|10540.9|10542.7|10539.7|5
1655926020000|2022-06-22 19:27:00|10542.7|10539.9|10542.2|10539.4|10544.1|10541.3|10541.6|10538.8|11
1655926030000|2022-06-22 19:27:10|10541.6|10538.8|10544.6|10541.8|10545.1|10542.3|10541.6|10538.8|19
1655926040000|2022-06-22 19:27:20|10544.5|10541.7|10541.2|10538.4|10544.7|10541.7|10540.7|10537.9|14
1655926050000|2022-06-22 19:27:30|10541.8|10537.8|10539.7|10536.9|10541.8|10537.9|10539.7|10536.9|7
1655926060000|2022-06-22 19:27:40|10540.5|10537.7|10542.7|10539.9|10542.7|10539.9|10540.5|10537.7|12
1655926070000|2022-06-22 19:27:50|10542.2|10539.4|10541.2|10538.4|10542.2|10539.4|10541.2|10538.4|0
1655926080000|2022-06-22 19:28:00|10540.8|10538|10540.7|10537.9|10540.8|10538|10540.6|10537.8|2
1655926090000|2022-06-22 19:28:10|10540.6|10537.8|10540.2|10537.4|10540.6|10537.8|10540.2|10537.4|1
1655926100000|2022-06-22 19:28:20|10539.2|10536.4|10538.3|10535.5|10540.7|10537.9|10527.9|10525.1|248
1655926110000|2022-06-22 19:28:30|10538.2|10535.4|10536.9|10532.9|10538.7|10535.9|10535.2|10532.4|46
1655926120000|2022-06-22 19:28:40|10535.7|10532.7|10537.2|10534.4|10537.2|10534.4|10535.7|10532.7|0
1655926130000|2022-06-22 19:28:50|10537.6|10534.8|10539.7|10536.9|10540.2|10537.4|10537.6|10534.8|4
1655926140000|2022-06-22 19:29:00|10542.8|10538.8|10544.7|10541.9|10545.7|10542.9|10541.6|10538.7|19
1655926150000|2022-06-22 19:29:10|10545.7|10541.7|10547.1|10544.3|10547.8|10544.9|10544.2|10541.4|17
1655926160000|2022-06-22 19:29:20|10547.2|10544.4|10550.7|10547.9|10551.8|10548.9|10547.2|10544.4|32
1655926170000|2022-06-22 19:29:30|10551.5|10548.7|10558.5|10555.7|10558.7|10555.7|10551.5|10548.7|19
1655926180000|2022-06-22 19:29:40|10559.4|10556.6|10564.2|10561.4|10564.8|10562|10556.7|10553.9|137
1655926190000|2022-06-22 19:29:50|10564.6|10561.8|10564.6|10561.8|10565|10562.2|10563.6|10560.7|36
1655926200000|2022-06-22 19:30:00|10564.8|10560.8|10557.2|10554.4|10564.8|10561.8|10556.7|10553.9|76
1655926210000|2022-06-22 19:30:10|10556.7|10553.9|10562.6|10559.8|10562.7|10559.9|10556.2|10553.4|53
1655926220000|2022-06-22 19:30:20|10562.8|10558.8|10559.2|10556.4|10562.8|10558.9|10559.2|10556.4|13
1655926230000|2022-06-22 19:30:30|10558.4|10555.6|10558.8|10556|10559.9|10556.9|10558.2|10555.4|7
1655926240000|2022-06-22 19:30:40|10558.7|10555.9|10557.7|10554.9|10558.7|10555.9|10557.2|10554.4|7
1655926250000|2022-06-22 19:30:50|10558.5|10555.7|10559.7|10556.9|10560.7|10556.9|10558.5|10555.7|4
1655926260000|2022-06-22 19:31:00|10559.3|10556.5|10557.7|10554.9|10559.7|10556.9|10557.7|10554.9|5
1655926270000|2022-06-22 19:31:10|10558.2|10555.4|10553.7|10550.9|10558.6|10555.8|10553.7|10550.9|28
1655926280000|2022-06-22 19:31:20|10554.7|10550.7|10552.7|10549.9|10555.7|10552.8|10552.7|10549.7|10
1655926290000|2022-06-22 19:31:30|10553.5|10550.7|10553.7|10550.9|10553.7|10550.9|10553.5|10550.7|17
1655926300000|2022-06-22 19:31:40|10553.3|10550.5|10553.7|10549.7|10553.8|10550.8|10551.7|10548.9|4
1655926310000|2022-06-22 19:31:50|10552.7|10549.9|10552.7|10549.9|10554|10551.2|10551.7|10548.8|6
1655926320000|2022-06-22 19:32:00|10553.7|10549.7|10550.7|10547.9|10553.7|10549.9|10550.7|10547.8|0
1655926330000|2022-06-22 19:32:10|10551.7|10547.7|10550.7|10547.9|10552.7|10549.8|10549.7|10546.9|4
1655926340000|2022-06-22 19:32:20|10550.5|10547.7|10547.7|10544.9|10550.7|10547.9|10547.7|10544.7|15
1655926350000|2022-06-22 19:32:30|10548.7|10545.9|10547.7|10544.9|10549.5|10546.7|10547.7|10544.7|4
1655926360000|2022-06-22 19:32:40|10548.7|10544.7|10544.7|10541.9|10548.9|10545.9|10544.7|10541.9|3
1655926370000|2022-06-22 19:32:50|10543.8|10541|10541.7|10538.9|10544.6|10541.8|10541.7|10538.9|1
1655926380000|2022-06-22 19:33:00|10541.3|10538.5|10539.7|10536.9|10541.7|10538.9|10538.7|10534.8|35
1655926390000|2022-06-22 19:33:10|10539.6|10536.8|10537.7|10534.9|10540.6|10536.8|10536.7|10532.6|30
1655926400000|2022-06-22 19:33:20|10537.9|10533.9|10534.7|10531.9|10538.2|10535.2|10534.7|10531.9|6
1655926410000|2022-06-22 19:33:30|10534.8|10532|10537.7|10533.7|10537.8|10534.9|10534.8|10532|7
1655926420000|2022-06-22 19:33:40|10537.8|10533.8|10533.7|10530.9|10537.9|10534.9|10533.7|10529.9|7
1655926430000|2022-06-22 19:33:50|10534.8|10532|10535.8|10531.8|10536.7|10533.9|10534.2|10530.8|15
1655926440000|2022-06-22 19:34:00|10535.9|10531.9|10535.8|10531.8|10536.7|10533.9|10534.8|10531.8|6
1655926450000|2022-06-22 19:34:10|10534.7|10531.9|10535.8|10531.8|10536.8|10533.7|10534.4|10531.6|11
1655926460000|2022-06-22 19:34:20|10534.8|10532|10535.8|10531.8|10535.8|10532|10534.7|10531.8|0
1655926470000|2022-06-22 19:34:30|10534.8|10532|10534.8|10532|10535|10532|10532.9|10529.9|64
1655926480000|2022-06-22 19:34:40|10534.7|10531.9|10535.8|10533|10536|10533|10534.7|10531.9|14
1655926490000|2022-06-22 19:34:50|10536|10532|10533.8|10531|10536|10532.1|10533.8|10530.8|3
1655926500000|2022-06-22 19:35:00|10534.8|10530.8|10535.8|10533|10535.8|10533|10533.8|10530.8|5
1655926510000|2022-06-22 19:35:10|10536.3|10533.5|10535.8|10533|10537|10533.5|10535.4|10532.6|6
1655926520000|2022-06-22 19:35:20|10535.3|10532.5|10534.9|10532.1|10536|10532.5|10532.9|10530.1|7
1655926540000|2022-06-22 19:35:40|10534.4|10531.6|10532.9|10530.1|10534.4|10531.6|10532.9|10530|2
1655926550000|2022-06-22 19:35:50|10532.4|10529.6|10532.4|10529.6|10534.5|10531.1|10532.4|10529.6|8
1655926560000|2022-06-22 19:36:00|10532.8|10530|10534.8|10532|10536.4|10533.6|10532.8|10529|15
1655926570000|2022-06-22 19:36:10|10534.9|10530.9|10535.4|10532.6|10536.4|10533.6|10533.4|10530.6|35
1655926580000|2022-06-22 19:36:20|10535.9|10533.1|10534.9|10532.1|10536|10533.1|10533.9|10531|11
1655926590000|2022-06-22 19:36:30|10533.9|10531.1|10536.8|10534|10536.8|10534|10533.9|10531|10
1655926600000|2022-06-22 19:36:40|10537.3|10534.5|10535.4|10532.6|10537.3|10534.5|10535.4|10532.6|5
1655926610000|2022-06-22 19:36:50|10536.4|10533.6|10534.8|10532|10536.9|10534.1|10534.8|10532|7
1655926620000|2022-06-22 19:37:00|10535.3|10532.5|10532.8|10530|10535.3|10532.5|10531.9|10529.1|6
1655926630000|2022-06-22 19:37:10|10534.3|10531.5|10531.9|10529.1|10534.8|10532|10531.9|10529.1|11
1655926640000|2022-06-22 19:37:20|10533|10529|10532.8|10530|10533|10530.1|10532.8|10529|3
1655926650000|2022-06-22 19:37:30|10534.1|10531.3|10534.9|10532.1|10534.9|10532.1|10533.5|10530.7|12
1655926660000|2022-06-22 19:37:40|10535.4|10532.6|10536.8|10534|10537.3|10534.5|10535.4|10532|12
1655926670000|2022-06-22 19:37:50|10537|10533|10536|10532|10537|10533.1|10534.9|10531.9|3
1655926680000|2022-06-22 19:38:00|10535.9|10531.9|10529.8|10527|10535.9|10532.1|10529.8|10525.9|11
1655926690000|2022-06-22 19:38:10|10529.4|10526.6|10527.8|10525|10529.8|10527|10527.8|10525|7
1655926700000|2022-06-22 19:38:20|10527.4|10524.6|10523.3|10520.5|10527.4|10524.6|10522.8|10520|36
1655926710000|2022-06-22 19:38:30|10522.8|10520|10520.9|10516.9|10523.3|10520.5|10519.8|10516.9|30
1655926720000|2022-06-22 19:38:40|10519.8|10517|10522.8|10520|10522.8|10520|10518.8|10516|21
1655926730000|2022-06-22 19:38:50|10522|10519.2|10521.8|10519|10522.3|10519.5|10521.4|10517.9|13
1655926740000|2022-06-22 19:39:00|10522|10518|10515.8|10513|10522|10518.1|10514.9|10512.1|64
1655926750000|2022-06-22 19:39:10|10515|10512.2|10514.8|10512|10515.3|10512.5|10514.3|10511.5|24
1655926760000|2022-06-22 19:39:20|10514.4|10511.6|10516.8|10514|10516.8|10514|10514.3|10511.5|19
1655926770000|2022-06-22 19:39:30|10516.3|10513.5|10514.8|10512|10516.3|10513.5|10514.8|10512|10
1655926780000|2022-06-22 19:39:40|10514.7|10511.9|10516.8|10514|10516.8|10514|10514.3|10511.5|10
1655926790000|2022-06-22 19:39:50|10517|10513|10516.8|10514|10517|10514|10511.8|10509|79
1655926800000|2022-06-22 19:40:00|10515.9|10513.1|10513.4|10510.6|10515.9|10513.1|10512.6|10509.2|39
1655926810000|2022-06-22 19:40:10|10513|10510.2|10513|10510.2|10515.1|10512.2|10513|10509.2|5
1655926820000|2022-06-22 19:40:20|10513.1|10509.1|10512|10509.2|10513.1|10510.2|10512|10509.1|3
1655926830000|2022-06-22 19:40:30|10513|10509|10512.9|10510.1|10513.4|10510.6|10512.1|10509|6
1655926840000|2022-06-22 19:40:40|10513.3|10510.5|10511|10508.2|10513.4|10510.6|10510.6|10507.8|11
1655926850000|2022-06-22 19:40:50|10511.2|10507.2|10511|10508.2|10512|10509.2|10510|10507.1|14
1655926860000|2022-06-22 19:41:00|10510.5|10507.7|10510.4|10507.6|10512.2|10509.2|10509.9|10506.1|3
1655926870000|2022-06-22 19:41:10|10510.5|10507.7|10509|10506.2|10510.5|10507.7|10509|10506.2|6
1655926880000|2022-06-22 19:41:20|10508|10505.2|10508|10505.2|10508|10505.2|10508|10505.2|2
1655926890000|2022-06-22 19:41:30|10507.2|10504.4|10514.8|10512|10515.8|10513|10507.2|10504.1|34
1655926900000|2022-06-22 19:41:40|10514.4|10511.6|10518.3|10515.5|10519.3|10516.5|10514.3|10511.5|50
1655926910000|2022-06-22 19:41:50|10518|10514|10522.3|10519.5|10524.3|10521.5|10517.7|10514|50
1655926920000|2022-06-22 19:42:00|10522.8|10520|10523.7|10520.9|10525.8|10522.9|10522.8|10519.8|20
1655926930000|2022-06-22 19:42:10|10522.8|10520|10522.7|10519.9|10522.8|10520|10522.3|10519.5|37
1655926940000|2022-06-22 19:42:20|10523.6|10520.8|10524.8|10522|10526.3|10523.5|10523.6|10520.8|5
1655926950000|2022-06-22 19:42:30|10525.2|10522.4|10523.8|10521|10526|10523|10522.3|10519.5|62
1655926960000|2022-06-22 19:42:40|10523.9|10519.9|10520.8|10518|10523.9|10520.1|10520.8|10518|36
1655926970000|2022-06-22 19:42:50|10520.1|10516.1|10521.3|10518.5|10521.3|10518.5|10518.8|10515.9|8
1655926980000|2022-06-22 19:43:00|10520.1|10517.3|10518.8|10516|10520.9|10517.3|10518.3|10515.5|8
1655926990000|2022-06-22 19:43:10|10518.4|10515.6|10521.8|10519|10522.2|10519.4|10518.3|10515.5|12
1655927000000|2022-06-22 19:43:20|10522.2|10519.4|10523|10519|10524.8|10522|10522.2|10518.9|70
1655927010000|2022-06-22 19:43:30|10522.8|10520|10525.9|10523.1|10526.9|10523.1|10522.8|10520|4
1655927020000|2022-06-22 19:43:40|10525.8|10523|10526.8|10524|10526.9|10524|10525.8|10522.9|0
1655927030000|2022-06-22 19:43:50|10525.3|10522.5|10526.9|10522.9|10526.9|10523|10525.3|10522.5|7
1655927040000|2022-06-22 19:44:00|10525.9|10523.1|10526.8|10524|10526.9|10524|10525.9|10522.8|1
1655927050000|2022-06-22 19:44:10|10526|10523.2|10526.4|10523.6|10527.8|10525|10524.8|10521.8|13
1655927060000|2022-06-22 19:44:20|10526.3|10523.5|10529.8|10527|10530|10527|10523.7|10520.9|12
1655927070000|2022-06-22 19:44:30|10528.6|10525.8|10524.9|10522.1|10529.8|10527|10524.9|10521.9|65
1655927080000|2022-06-22 19:44:40|10525.8|10523|10525.8|10523|10530.8|10527|10525.8|10523|26
1655927090000|2022-06-22 19:44:50|10526.8|10524|10524.8|10522|10526.8|10524|10524.8|10522|2
1655927100000|2022-06-22 19:45:00|10525.8|10521.8|10524.8|10522|10526.1|10523.3|10522.3|10519.5|13
1655927110000|2022-06-22 19:45:10|10525|10521|10523.9|10519.9|10525|10521|10520.8|10517.9|9
1655927120000|2022-06-22 19:45:20|10523.8|10521|10526.3|10523.5|10528|10525|10523.8|10519.9|68
1655927130000|2022-06-22 19:45:30|10527.1|10524.3|10524|10520|10527.8|10525|10522.8|10519.9|51
1655927140000|2022-06-22 19:45:40|10523.9|10519.9|10521.9|10519.1|10523.9|10520|10521.9|10518.9|0
1655927150000|2022-06-22 19:45:50|10522.7|10519.9|10519.9|10515.9|10522.7|10519.9|10518.8|10514.8|13
1655927160000|2022-06-22 19:46:00|10519.7|10516.9|10516.8|10514|10519.8|10517|10516.3|10513|7
1655927170000|2022-06-22 19:46:10|10516.2|10512.2|10514.7|10511.9|10516.2|10512.2|10512.8|10509.9|7
1655927180000|2022-06-22 19:46:20|10514.8|10512|10516.3|10513.5|10516.3|10513.5|10514.8|10511.8|6
1655927190000|2022-06-22 19:46:30|10516.8|10514|10514.8|10512|10516.9|10514|10514.8|10511.9|1
1655927200000|2022-06-22 19:46:40|10515.9|10511.9|10513.8|10511|10515.9|10513|10513.8|10510.9|1
1655927210000|2022-06-22 19:46:50|10512.8|10510|10512.8|10510|10513.8|10511|10511.8|10509|11
1655927220000|2022-06-22 19:47:00|10512|10509.2|10513|10509|10515|10512|10511.8|10509|14
1655927230000|2022-06-22 19:47:10|10511.8|10508.6|10514.9|10510.9|10514.9|10511|10511.4|10508.6|15
1655927240000|2022-06-22 19:47:20|10515.3|10512.5|10516.8|10514|10516.9|10514|10515.3|10512.5|6
1655927250000|2022-06-22 19:47:30|10517|10513|10517.4|10514.6|10518.2|10515.4|10515.5|10512.7|10
1655927260000|2022-06-22 19:47:40|10517.3|10514.5|10516.8|10514|10519.9|10516|10515.9|10513.1|9
1655927270000|2022-06-22 19:47:50|10517|10513|10515.9|10511.9|10517|10513.1|10515.7|10511.9|1
1655927280000|2022-06-22 19:48:00|10514.9|10512.1|10514.4|10511.6|10516|10513|10514.4|10510.9|3
1655927290000|2022-06-22 19:48:10|10514.8|10512|10514.4|10511.6|10514.9|10512.1|10514.4|10511.6|9
1655927300000|2022-06-22 19:48:20|10514.9|10512.1|10513.8|10511|10516.8|10513|10510.1|10505.8|83
1655927320000|2022-06-22 19:48:40|10512.9|10510.1|10509.9|10507.1|10512.9|10510.1|10506.9|10503.6|24
1655927330000|2022-06-22 19:48:50|10510.3|10507.5|10509.8|10507|10510.8|10508|10509.8|10507|2
1655927340000|2022-06-22 19:49:00|10510.8|10506.8|10510.8|10508|10510.9|10508|10509.8|10506.8|0
1655927350000|2022-06-22 19:49:10|10511.8|10509|10509.8|10507|10511.8|10509|10509.7|10506.9|2
1655927360000|2022-06-22 19:49:20|10510.8|10506.8|10510.8|10508|10511.2|10508.4|10507.8|10505|20
1655927370000|2022-06-22 19:49:30|10511.2|10508.4|10507.8|10505|10511.3|10508.5|10507.8|10505|5
1655927380000|2022-06-22 19:49:40|10508.8|10506|10509.8|10507|10510.3|10507.5|10507.9|10504.9|10
1655927390000|2022-06-22 19:49:50|||||||||1
1655927400000|2022-06-22 19:50:00|10508.6|10505.8|10506|10503.2|10508.6|10505.8|10502.5|10499.7|89
1655927410000|2022-06-22 19:50:10|10506.1|10503.3|10510.1|10506.1|10510.4|10507.6|10506.1|10503.1|8
1655927420000|2022-06-22 19:50:20|10509|10506.2|10509.4|10506.6|10510.1|10507.2|10507|10504.2|6
1655927430000|2022-06-22 19:50:30|10509.5|10506.7|10510|10507.2|10510.1|10507.2|10509|10505.1|3
1655927440000|2022-06-22 19:50:40|10510.2|10506.2|10510|10507.2|10510.2|10507.2|10509.9|10506.1|1
1655927450000|2022-06-22 19:50:50|10509.9|10507.1|10510.1|10506.1|10510.2|10507.4|10507.9|10504.1|15
1655927460000|2022-06-22 19:51:00|10509.1|10505.1|10509.1|10505.1|10510.2|10507.2|10507|10504.1|2
1655927470000|2022-06-22 19:51:10|10508.9|10506.1|10511.1|10507.1|10511.2|10508.2|10508.9|10506.1|2
1655927480000|2022-06-22 19:51:20|10510.9|10508.1|10509.9|10507.1|10511|10508.2|10509.7|10506.9|19
1655927490000|2022-06-22 19:51:30|10510.9|10506.9|10509.9|10507.1|10510.9|10508|10508.9|10506.1|7
1655927500000|2022-06-22 19:51:40|10509.4|10506.6|10510.9|10506.9|10510.9|10508|10507.9|10505.1|8
1655927510000|2022-06-22 19:51:50|10509.5|10506.7|10509.8|10507|10511|10507.6|10508.6|10505.8|7
1655927520000|2022-06-22 19:52:00|10509.9|10507.1|10510.8|10508|10510.9|10508.1|10509.9|10506|3
1655927530000|2022-06-22 19:52:10|10511.1|10508.3|10508.9|10506.1|10511.6|10508.8|10508|10504.9|7
1655927540000|2022-06-22 19:52:20|10508.8|10506|10511.4|10508.6|10511.4|10508.6|10507.9|10504.9|5
1655927560000|2022-06-22 19:52:40|10511.8|10509|10511.8|10509|10511.8|10509|10511.8|10509|3
1655927570000|2022-06-22 19:52:50|10513.6|10510.8|10513.7|10510.9|10513.7|10510.9|10512.3|10508.8|11
1655927580000|2022-06-22 19:53:00|10513.3|10510.5|10512.8|10510|10513.3|10510.5|10511.8|10508.9|2
1655927590000|2022-06-22 19:53:10|10512|10509.2|10507.8|10505|10512|10509.2|10507.7|10504.9|11
1655927600000|2022-06-22 19:53:20|10507.4|10504.6|10506|10503.2|10508.1|10505.1|10504.5|10501.7|31
1655927610000|2022-06-22 19:53:30|10505.1|10501.1|10503.5|10500.7|10505.1|10501.2|10503.5|10500.7|5
1655927620000|2022-06-22 19:53:40|10502|10499.2|10501|10498.2|10502|10499.2|10501|10498.2|18
1655927630000|2022-06-22 19:53:50|10500.5|10497.7|10500|10497.2|10501.5|10498.7|10500|10497|7
1655927640000|2022-06-22 19:54:00|10501|10498.2|10502|10499.2|10502|10499.2|10500|10497.2|21
1655927650000|2022-06-22 19:54:10|10502.1|10498.1|10503|10499|10503.1|10500.1|10500|10497.1|19
1655927660000|2022-06-22 19:54:20|10502|10499.2|10498.9|10496.1|10502|10499.2|10498|10495|14
1655927670000|2022-06-22 19:54:30|10499.4|10496.6|10501.9|10499.1|10501.9|10499.1|10499.4|10496.6|10
1655927680000|2022-06-22 19:54:40|10501|10498.2|10498.9|10496.1|10501|10498.2|10498|10495.2|15
1655927690000|2022-06-22 19:54:50|10499.8|10497|10499.9|10497.1|10499.9|10497.1|10499.8|10497|6
1655927700000|2022-06-22 19:55:00|10498.9|10496.1|10495.9|10493.1|10499.1|10496.1|10494.9|10492.1|28
1655927710000|2022-06-22 19:55:10|10495.1|10492.3|10494.9|10492.1|10495.1|10492.3|10493.9|10491.1|8
1655927720000|2022-06-22 19:55:20|10496.8|10492.8|10499|10495|10500|10496.1|10494.9|10492.1|59
1655927730000|2022-06-22 19:55:30|10497.9|10495.1|10500.9|10498.1|10500.9|10498.1|10497.9|10495.1|3
1655927740000|2022-06-22 19:55:40|10501.1|10497.1|10500|10496|10501.1|10497.7|10498.4|10495.6|7
1655927750000|2022-06-22 19:55:50|10498.9|10496.1|10494.9|10492.1|10498.9|10496.1|10493.9|10491|10
1655927760000|2022-06-22 19:56:00|10495.4|10492.6|10493.9|10491.1|10496|10493.1|10492.9|10490|8
1655927770000|2022-06-22 19:56:10|10493|10490.2|10493.9|10491.1|10494.1|10491.1|10492.9|10490|10
1655927780000|2022-06-22 19:56:20|10494.9|10490.9|10495|10491|10496.4|10493.6|10493.9|10490.9|10
1655927790000|2022-06-22 19:56:30|10496|10492|10491.9|10489.1|10496.4|10493.1|10491.9|10488.4|42
1655927800000|2022-06-22 19:56:40|10491.5|10488.7|10491.4|10488.6|10491.5|10488.7|10491.4|10488.6|7
1655927810000|2022-06-22 19:56:50|10490.6|10487.8|10490.4|10487.6|10491.9|10488.2|10490.4|10487.6|15
1655927820000|2022-06-22 19:57:00|10490.8|10488|10489|10485|10490.9|10488.1|10486|10483.2|57
1655927830000|2022-06-22 19:57:10|10488|10485.2|10490|10486|10490|10486.2|10488|10485|4
1655927840000|2022-06-22 19:57:20|10489|10486.2|10490.9|10488.1|10490.9|10488.1|10489|10486|2
1655927850000|2022-06-22 19:57:30|10491.8|10489|10493.1|10489.1|10493.1|10489.1|10491.8|10488.9|3
1655927860000|2022-06-22 19:57:40|10493.2|10489.2|10496.9|10494.1|10496.9|10494.1|10493.2|10489.2|28
1655927870000|2022-06-22 19:57:50|10497|10494.2|10500.9|10498.1|10501.1|10498.1|10497|10494|14
1655927880000|2022-06-22 19:58:00|10501|10498.2|10498.5|10495.7|10502.1|10499.1|10498.5|10495.7|29
1655927890000|2022-06-22 19:58:10|10498.9|10496.1|10498.9|10496.1|10500|10496.2|10498.4|10495.6|4
1655927900000|2022-06-22 19:58:20|10498.5|10495.7|10499.9|10497.1|10499.9|10497.1|10498.4|10495.6|7
1655927910000|2022-06-22 19:58:30|10499.5|10496.7|10498|10494|10499.5|10496.7|10496.9|10493.6|6
1655927920000|2022-06-22 19:58:40|10496.9|10494.1|10494.9|10492.1|10496.9|10494.1|10494.6|10491.8|4
1655927930000|2022-06-22 19:58:50|10495.1|10491.1|10491.4|10488.6|10496|10492.2|10491.4|10488.6|14
1655927940000|2022-06-22 19:59:00|10493.7|10489.7|10495.9|10493.1|10496.3|10493.5|10493.7|10489.7|5
1655927950000|2022-06-22 19:59:10|10494.7|10491.9|10494.5|10491.7|10495.8|10493|10494.5|10491.7|8
1655927960000|2022-06-22 19:59:20|10494.4|10491.6|10498.9|10496.1|10499.4|10496.6|10494.4|10491.6|14
1655927970000|2022-06-22 19:59:30|10501|10498.2|10501.9|10499.1|10502.4|10499.6|10501|10498.2|38
1655927980000|2022-06-22 19:59:40|10502.1|10498.1|10495|10492.2|10502.1|10498.1|10494.9|10491.1|24
1655927990000|2022-06-22 19:59:50|10494.9|10492.1|10490|10487.2|10496|10492.6|10490|10487|11
1655928000000|2022-06-22 20:00:00|10489.9|10487.1|10491.5|10488.7|10495.9|10493.1|10487.1|10481.5|42
1655928010000|2022-06-22 20:00:10|10491.9|10489.1|10493|10489|10494|10490.6|10491.4|10488.6|11
1655928020000|2022-06-22 20:00:20|10492.9|10490.1|10496|10492|10497.9|10494.1|10488.9|10485|103
1655928030000|2022-06-22 20:00:30|10495.8|10493|10497.1|10494.3|10497.6|10494.8|10493.1|10490.1|56
1655928040000|2022-06-22 20:00:40|10497.6|10494.8|10491.6|10488.8|10497.6|10494.8|10490.1|10486.9|28
1655928050000|2022-06-22 20:00:50|10490|10487.2|10489.2|10485.2|10491.4|10488.6|10488.1|10484.2|127
1655928060000|2022-06-22 20:01:00|10488.2|10485.4|10489.1|10486.3|10490.2|10487.2|10485.1|10481.2|119
1655928070000|2022-06-22 20:01:10|10488.7|10485.9|10495.1|10492.3|10495.1|10492.3|10488.6|10485.8|16
1655928080000|2022-06-22 20:01:20|10494.7|10491.9|10495.1|10492.3|10495.2|10492.4|10494.1|10491.3|20
1655928090000|2022-06-22 20:01:30|10496.1|10492.1|10497.2|10494.4|10497.6|10494.8|10496|10492.1|13
1655928100000|2022-06-22 20:01:40|10497.5|10494.7|10494.1|10491.3|10497.6|10494.8|10494.1|10491.1|3
1655928110000|2022-06-22 20:01:50|10495.2|10491.2|10493.1|10490.3|10495.6|10492.8|10493.1|10490.3|8
1655928120000|2022-06-22 20:02:00|10493.2|10489.2|10492.2|10488.2|10493.3|10489.4|10490.6|10487.8|1
1655928130000|2022-06-22 20:02:10|10491.1|10488.3|10487.1|10484.3|10491.2|10488.3|10487.1|10484.1|12
1655928140000|2022-06-22 20:02:20|10487|10484.2|10486.1|10483.3|10487|10484.2|10485.6|10482.2|6
1655928150000|2022-06-22 20:02:30|10485.7|10482.9|10486.6|10483.8|10486.7|10483.9|10485.5|10482.7|5
1655928160000|2022-06-22 20:02:40|10486.2|10483.4|10485|10482.2|10486.6|10483.8|10485|10481.2|7
1655928170000|2022-06-22 20:02:50|10485.1|10482.3|10486.1|10483.3|10486.2|10483.4|10484.7|10481.9|6
1655928180000|2022-06-22 20:03:00|10486.2|10483.4|10485.2|10481.2|10486.2|10483.4|10485.1|10481.2|10
1655928190000|2022-06-22 20:03:10|10485.3|10481.3|10485.1|10482.3|10485.3|10482.3|10485.1|10481.3|2
1655928200000|2022-06-22 20:03:20|10486.1|10482.1|10486.1|10483.3|10486.2|10483.3|10485.1|10482.1|8
1655928210000|2022-06-22 20:03:30|10486.2|10483.4|10486.2|10483.4|10487.3|10483.5|10486.2|10483.3|5
1655928220000|2022-06-22 20:03:40|10486.1|10483.3|10486.2|10482.2|10487.1|10484.2|10486.1|10482.2|2
1655928230000|2022-06-22 20:03:50|10475.2|10472.4|10479.1|10475.1|10480.2|10477.3|10475.2|10472.4|66
1655928240000|2022-06-22 20:04:00|10479.2|10475.2|10480.1|10477.3|10480.1|10477.3|10476.6|10473.8|15
1655928250000|2022-06-22 20:04:10|10481.1|10477.1|10479.4|10475.4|10486.1|10483.3|10477.3|10474.5|64
1655928260000|2022-06-22 20:04:20|10480.4|10476.4|10481.7|10478.9|10484.8|10482|10480.3|10476.4|14
1655928270000|2022-06-22 20:04:30|10481.2|10478.4|10481.2|10478.4|10481.2|10478.4|10481.2|10478.4|1
1655928280000|2022-06-22 20:04:40|10480.4|10477.6|10477|10474.2|10480.4|10477.6|10477|10474.2|140
1655928290000|2022-06-22 20:04:50|10477.5|10474.7|10482.4|10479.6|10482.5|10479.6|10477.5|10474.6|14
1655928300000|2022-06-22 20:05:00|10484.4|10480.4|10486.5|10482.5|10487.8|10483.1|10482.4|10479|14
1655928310000|2022-06-22 20:05:10|10486.3|10483.5|10484.5|10480.5|10486.5|10483.6|10484.4|10480.5|1
1655928320000|2022-06-22 20:05:20|10484.4|10481.6|10484.5|10480.5|10484.6|10481.6|10483.5|10480.5|1
1655928330000|2022-06-22 20:05:30|10484.4|10481.6|10484.4|10481.6|10484.6|10481.6|10484.4|10480.5|1
1655928340000|2022-06-22 20:05:40|10484.5|10480.5|10486.5|10482.5|10486.6|10483.6|10483.5|10479.5|3
1655928350000|2022-06-22 20:05:50|10485.1|10482.3|10484.4|10481.6|10488.4|10484.4|10484.4|10480.5|3
1655928360000|2022-06-22 20:06:00|10485.5|10481.5|10483.4|10480.6|10486.4|10482.6|10483.4|10480.6|8
1655928370000|2022-06-22 20:06:10|10483|10480.2|10484.5|10480.5|10484.5|10480.6|10482.4|10478.6|3
1655928380000|2022-06-22 20:06:20|10482|10479.2|10487.4|10484.6|10487.4|10484.6|10482|10479.2|77
1655928390000|2022-06-22 20:06:30|10486.1|10483.3|10481.9|10479.1|10486.1|10483.3|10481.9|10479.1|13
1655928400000|2022-06-22 20:06:40|10482.4|10479.6|10481.4|10478.6|10482.5|10479.6|10481.4|10478.5|4
1655928410000|2022-06-22 20:06:50|10482.3|10479.5|10482.4|10479.6|10482.4|10479.6|10482.3|10479.5|1
1655928420000|2022-06-22 20:07:00|10481.9|10479.1|10482.4|10479.6|10482.4|10479.6|10481.9|10479.1|2
1655928430000|2022-06-22 20:07:10|||||||||2
1655928440000|2022-06-22 20:07:20|10483.3|10480.5|10486.4|10483.6|10488.5|10484.5|10483.3|10480.4|42
1655928450000|2022-06-22 20:07:30|10485.9|10483.1|10487.4|10483.4|10487.4|10483.6|10485.9|10483.1|0
1655928470000|2022-06-22 20:07:50||10484.6||10484.6||10484.6||10484.6|1
1655928480000|2022-06-22 20:08:00|10485.5|10482.7|10485.4|10482.6|10486.5|10482.7|10485.4|10482.4|17
1655928490000|2022-06-22 20:08:10|10485|10482.2|10485.3|10482.5|10485.4|10482.6|10484.9|10482.1|0
1655928500000|2022-06-22 20:08:20|10484.9|10482.1|10484.9|10482.1|10485.3|10482.5|10484.9|10482.1|0
1655928510000|2022-06-22 20:08:30|10484.1|10481.3|10477.4|10474.6|10484.1|10481.3|10476.4|10472.5|32
1655928520000|2022-06-22 20:08:40|10477.5|10473.5|10477.4|10473.4|10477.7|10474.9|10476.4|10473.4|12
1655928530000|2022-06-22 20:08:50|10477.5|10473.5|10476.4|10473.6|10477.5|10474.6|10476.4|10473.5|1
1655928540000|2022-06-22 20:09:00|10476.5|10473.7|10478.4|10475.6|10478.5|10475.6|10476.5|10473.5|2
1655928550000|2022-06-22 20:09:10|10479.5|10475.5|10479.4|10476.6|10481.1|10476.6|10477.4|10473.1|21
1655928560000|2022-06-22 20:09:20|10481.1|10478.3|10482.4|10479.6|10482.7|10479.9|10481.1|10478.3|4
1655928570000|2022-06-22 20:09:30|10481.9|10479.1|10482.4|10479.6|10482.4|10479.6|10481.9|10479.1|2
1655928580000|2022-06-22 20:09:40|10483.4|10479.4|10483.4|10480.6|10483.5|10480.6|10483.3|10479.4|0
1655928590000|2022-06-22 20:09:50|10482.9|10480.1|10482.5|10478.5|10482.9|10480.1|10480.9|10478.1|8
1655928600000|2022-06-22 20:10:00|10482.3|10479.5|10481.4|10478.6|10482.5|10479.5|10481.4|10478.5|1
1655928610000|2022-06-22 20:10:10|10481|10478.2|10480.3|10477.5|10481.2|10478.4|10479.8|10477|9
1655928620000|2022-06-22 20:10:20|10480.7|10477.9|10482.7|10479.9|10482.7|10479.9|10480.7|10477.9|7
1655928630000|2022-06-22 20:10:30|10482.9|10480.1|10484.4|10481.6|10484.4|10481.6|10482.9|10480.1|1
1655928640000|2022-06-22 20:10:40|10485.2|10482.4|10483.4|10480.6|10487.5|10483.6|10483.4|10480.6|10
1655928650000|2022-06-22 20:10:50|10484.4|10480.4|10483.4|10480.6|10484.4|10480.7|10483.4|10480.4|1
1655928660000|2022-06-22 20:11:00|10483.3|10480.5|10480.4|10477.6|10483.3|10480.5|10480.2|10477.4|9
1655928680000|2022-06-22 20:11:20|10479.9|10477.1|10480.4|10476.4|10480.4|10477.1|10479.8|10476.4|2
1655928690000|2022-06-22 20:11:30|10480.3|10477.5|10480.4|10476.4|10481.4|10477.5|10480.3|10476.4|7
1655928700000|2022-06-22 20:11:40|10479.4|10476.6|10482.4|10479.6|10482.4|10479.6|10479.4|10476.6|6
1655928710000|2022-06-22 20:11:50|10482.6|10478.6|10482.6|10478.6|10482.6|10478.6|10482.6|10478.6|1
1655928720000|2022-06-22 20:12:00|10482.5|10478.5|10482.5|10478.5|10482.6|10479.7|10482.3|10478.5|2
1655928730000|2022-06-22 20:12:10|10482.3|10479.5|10479.4|10476.6|10482.5|10479.5|10479.4|10476.6|0
1655928740000|2022-06-22 20:12:20|10479.9|10477.1|10481.3|10478.5|10482.4|10478.6|10479.2|10476.4|3
1655928750000|2022-06-22 20:12:30|10481.4|10478.6|10483.4|10480.6|10483.8|10481|10481.4|10478.4|5
1655928760000|2022-06-22 20:12:40|10483.3|10480.5|10483|10480.2|10485.5|10482.7|10483|10480.2|6
1655928770000|2022-06-22 20:12:50|10482.9|10480.1|10483.4|10480.6|10483.4|10480.6|10482.9|10480.1|2
1655928780000|2022-06-22 20:13:00|10484.4|10480.4|10483.4|10480.6|10484.4|10480.6|10483.4|10480.4|0
1655928790000|2022-06-22 20:13:10|10483.3|10480.5|10483.4|10480.6|10484.4|10481.5|10483.3|10479.4|4
1655928810000|2022-06-22 20:13:30|||||||||1
1655928820000|2022-06-22 20:13:40|10485.5|10482.7|10485.2|10482.4|10486.3|10482.7|10485.2|10482.3|63
1655928830000|2022-06-22 20:13:50|10485.4|10481.4|10483.3|10480.5|10485.4|10482.4|10483.3|10480.5|3
1655928840000|2022-06-22 20:14:00|10483.2|10480.4|10484.2|10481.4|10484.2|10481.4|10483.2|10480.4|2
1655928860000|2022-06-22 20:14:20|10483.4|10480.6|10486.2|10483.4|10486.2|10483.4|10483.4|10480.6|9
1655928870000|2022-06-22 20:14:30|10488|10484|10485.7|10482.9|10488|10484|10485.7|10482.9|6
1655928880000|2022-06-22 20:14:40|10486.1|10483.3|10486.1|10483.3|10486.1|10483.3|10486.1|10483.3|1
1655928890000|2022-06-22 20:14:50|10485.7|10482.9|10485.7|10482.9|10485.7|10482.9|10485.7|10482.9|0
1655928900000|2022-06-22 20:15:00|10484.9|10482.1|10486.2|10482.2|10486.2|10482.2|10483.2|10480.3|10
1655928910000|2022-06-22 20:15:10|10486.1|10483.4|10485.2|10482.4|10486.2|10483.4|10485.2|10482.4|1
1655928920000|2022-06-22 20:15:20|10485.4|10481.4|10484.2|10481.4|10485.4|10481.4|10484.2|10481.4|1
1655928930000|2022-06-22 20:15:30|10485.7|10482.9|10484.3|10481.5|10486.2|10483.4|10484.2|10481.2|6
1655928940000|2022-06-22 20:15:40|10484.2|10481.4|10485.2|10482.4|10486.2|10482.4|10484.2|10481.4|1
1655928950000|2022-06-22 20:15:50|10484.8|10482|10485.2|10482.4|10486.2|10482.4|10484.7|10481.9|1
1655928960000|2022-06-22 20:16:00|10486.2|10482.2|10486.2|10483.4|10487.4|10484.4|10486.2|10482.2|1
1655928970000|2022-06-22 20:16:10|10487.2|10483.2|10487.3|10483.3|10487.4|10484.3|10487.1|10483.2|4
1655928980000|2022-06-22 20:16:20|10487.4|10483.4|10491.5|10488.7|10492|10488.7|10487.2|10483.4|23
1655928990000|2022-06-22 20:16:30|10491.9|10489.1|10494|10491.2|10494.8|10492|10491.9|10489|12
1655929000000|2022-06-22 20:16:40|||||||||1
1655929010000|2022-06-22 20:16:50|||||||||1
1655929020000|2022-06-22 20:17:00|10493|10490.2|10493|10490.2|10493|10490.2|10493|10490.2|2
1655929030000|2022-06-22 20:17:10|10492.5|10489.7|10491.1|10488.3|10493.1|10490.2|10490.9|10488|13
1655929040000|2022-06-22 20:17:20|10491|10488.2|10490.9|10488.1|10491|10488.2|10490.9|10488.1|0
1655929050000|2022-06-22 20:17:30|10491|10488.2|10488|10485.2|10491|10488.2|10488|10485.2|0
1655929060000|2022-06-22 20:17:40|10487.8|10485|10489.2|10486.4|10490|10487.2|10486.5|10483.1|14
1655929070000|2022-06-22 20:17:50|10489|10486.2|10489.8|10487|10490.9|10488.1|10489|10486|14
1655929080000|2022-06-22 20:18:00|10489.9|10487.1|10489.5|10486.7|10489.9|10487.1|10489.5|10486.7|0
1655929090000|2022-06-22 20:18:10|10488.9|10486.1|10487.9|10485.1|10489|10486.1|10486|10483.2|10
1655929140000|2022-06-22 20:19:00|10489|10486.2|10492.8|10490|10494.7|10491.9|10489|10486|19
1655929150000|2022-06-22 20:19:10|10493.9|10489.9|10491|10488.2|10495|10492|10491|10488.2|4
1655929160000|2022-06-22 20:19:20|10491.4|10488.6|10494.9|10492.1|10494.9|10492.1|10491|10488.2|7
1655929170000|2022-06-22 20:19:30|10495.3|10492.5|10494|10491.2|10496.8|10493.5|10494|10491.2|11
1655929180000|2022-06-22 20:19:40|10493.5|10490.7|10495.9|10491.9|10498.1|10495.3|10492.6|10489.8|25
1655929190000|2022-06-22 20:19:50|10496.1|10493.1|10495.9|10493.1|10496.1|10493.1|10495.9|10492.1|0
1655929200000|2022-06-22 20:20:00|10494.7|10491.9|10492.5|10489.7|10494.7|10491.9|10492.5|10489.7|2
1655929210000|2022-06-22 20:20:10|10491.7|10488.9|10491|10488.2|10492.1|10488.9|10490|10487.2|5
1655929220000|2022-06-22 20:20:20|10491.2|10487.2|10491.1|10487.1|10491.2|10487.2|10490|10486.6|0
1655929230000|2022-06-22 20:20:30|10489.9|10486|10490|10486|10490|10486|10489.9|10486|2
1655929240000|2022-06-22 20:20:40|10489|10486.2|10489|10486.2|10489|10486.2|10489|10486.2|0
1655929250000|2022-06-22 20:20:50|10488|10484|10489.1|10485.1|10489.1|10485.1|10487|10484|4
1655929270000|2022-06-22 20:21:10|||||||||1
1655929310000|2022-06-22 20:21:50|10485.4|10481.4|10480.9|10478.1|10486.9|10482.2|10480.5|10476.8|39
1655929320000|2022-06-22 20:22:00|10481|10478.2|10481|10478.2|10481|10478.2|10480.5|10477.7|5
1655929330000|2022-06-22 20:22:10|10482|10478|10483.1|10479.1|10483.1|10479.1|10481.4|10478|1
1655929340000|2022-06-22 20:22:20|10483.2|10479.2|10482.4|10479.6|10483.2|10480.4|10482|10479|6
1655929350000|2022-06-22 20:22:30|10482.5|10479.7|10482.1|10478.1|10482.5|10479.7|10482|10478.1|1
1655929360000|2022-06-22 20:22:40|10482.3|10479.5|10482|10479.2|10482.3|10479.5|10482|10479.2|1
1655929370000|2022-06-22 20:22:50|10481.6|10478.8|10481.5|10478.7|10482.2|10478.8|10481.1|10478.2|2
1655929380000|2022-06-22 20:23:00|10481.4|10478.6|10484.6|10476.6|10484.6|10480.2|10481|10476.5|16
1655929390000|2022-06-22 20:23:10|10483|10479|10483.1|10479.1|10483.1|10479.1|10483|10479|0
1655929400000|2022-06-22 20:23:20|10483|10479|10483|10479|10483|10479|10483|10479|0
1655929420000|2022-06-22 20:23:40|10483.2|10480.2|10483.1|10479.1|10483.2|10480.2|10482|10479|15
1655929430000|2022-06-22 20:23:50|10483|10479|10483.1|10479.1|10483.1|10479.1|10483|10479|0
1655929440000|2022-06-22 20:24:00|10483|10479|10483|10480.2|10483.1|10480.2|10482.1|10478.9|1
1655929460000|2022-06-22 20:24:20|10484|10480|10484.1|10480.1|10484.1|10480.1|10484|10480|0
1655929470000|2022-06-22 20:24:30|10483.9|10481.1|10483.9|10481.1|10483.9|10481.1|10483.9|10481.1|0
1655929480000|2022-06-22 20:24:40|10484|10481.2|10482|10479.2|10484|10481.2|10482|10479.2|1
1655929500000|2022-06-22 20:25:00|10483|10479|10482.1|10478.1|10484.6|10479.2|10482|10476.6|10
1655929510000|2022-06-22 20:25:10|10483.1|10479.1|10482.1|10478.1|10484.7|10479.1|10482.1|10476.7|4
1655929520000|2022-06-22 20:25:20|10483.1|10479.1|10484|10480|10484|10481.1|10480.9|10478.1|26
1655929530000|2022-06-22 20:25:30|10483.8|10481|10485.9|10483.1|10485.9|10483.1|10483.5|10480|12
1655929550000|2022-06-22 20:25:50|10486.3|10483.5|10489.9|10487.1|10490.5|10487.1|10486.3|10482.5|11
1655929560000|2022-06-22 20:26:00|10490|10486|10493.1|10489.1|10493.1|10489.2|10489.9|10486|13
1655929570000|2022-06-22 20:26:10|10492.1|10488.1|10491.2|10487.2|10493.6|10488.2|10491|10485.5|7
1655929580000|2022-06-22 20:26:20|10491.1|10487.1|10489|10486.2|10491.1|10487.2|10489|10486.2|3
1655929590000|2022-06-22 20:26:30|10489.5|10486.7|10482.1|10478.1|10489.5|10486.7|10482.1|10476.6|31
1655929600000|2022-06-22 20:26:40|10483|10479|10481.1|10477.1|10484.5|10479.1|10481.1|10476.5|4
1655929610000|2022-06-22 20:26:50|||||||||2
1655929620000|2022-06-22 20:27:00|10482.1|10478.1|10482.1|10478.1|10483.1|10479.1|10481.9|10478.1|6
1655929630000|2022-06-22 20:27:10|10482.2|10478.2|10482.2|10478.2|10482.2|10478.2|10482.2|10478.2|0
1655929640000|2022-06-22 20:27:20|||||||||2
1655929650000|2022-06-22 20:27:30|10484.6|10476.6|10482.1|10478.1|10484.6|10479.2|10481.6|10476.6|8
1655929660000|2022-06-22 20:27:40|10482|10478|10482|10478|10482|10478|10482|10478|0
1655929670000|2022-06-22 20:27:50|10482.1|10478.1|10482.1|10478.1|10482.1|10478.1|10482.1|10478.1|0
1655929680000|2022-06-22 20:28:00|10483.7|10475.7|10483|10475|10483.7|10475.7|10483|10475|7
1655929690000|2022-06-22 20:28:10|10482.5|10474.5|10470.2|10466.2|10482.5|10474.5|10470.2|10464.8|33
1655929700000|2022-06-22 20:28:20|10470.1|10466.1|10471.1|10468.3|10473.1|10468.3|10468.8|10462|49
1655929710000|2022-06-22 20:28:30|10471|10468.2|10477.2|10473.2|10477.6|10473.4|10471|10466.6|16
1655929720000|2022-06-22 20:28:40|10478.5|10475.7|10473.8|10471|10479.6|10476.6|10473.8|10467.7|21
1655929730000|2022-06-22 20:28:50|10474|10471.2|10476|10472|10477.5|10472|10474|10469.5|3
1655929740000|2022-06-22 20:29:00|10478.4|10470.4|10477.6|10469.6|10478.6|10470.6|10477.6|10469.6|8
1655929750000|2022-06-22 20:29:10|10476|10472|10478.6|10470.6|10478.6|10472.2|10476|10470.2|4
1655929760000|2022-06-22 20:29:20|10476.2|10472.2|10476.2|10472.2|10478.6|10472.2|10476.1|10470.5|6
1655929770000|2022-06-22 20:29:30|10476.1|10472.1|10476.1|10472.1|10476.1|10472.1|10476.1|10472.1|1
1655929780000|2022-06-22 20:29:40|10475.1|10472.3|10476.1|10472.1|10476.1|10472.3|10474.6|10471.8|0
1655929790000|2022-06-22 20:29:50|10475.1|10472.3|10479.6|10471.6|10480|10472.3|10475.1|10468.6|13
1655929800000|2022-06-22 20:30:00|10480|10472|10474.1|10466.1|10490.6|10482.6|10452.1|10446.1|249
1655929810000|2022-06-22 20:30:10|10472.6|10464.6|10464.5|10461.7|10472.6|10464.6|10454.5|10451.7|184
1655929820000|2022-06-22 20:30:20|10463.2|10459.2|10470.6|10462.6|10476.6|10471.2|10461.8|10456.5|88
1655929830000|2022-06-22 20:30:30|10468.1|10464.1|10478.1|10474.1|10492.6|10487.2|10465.5|10460.6|92
1655929840000|2022-06-22 20:30:40|10475|10472.2|10476.1|10468.1|10479.6|10474.1|10473.5|10466.6|31
1655929850000|2022-06-22 20:30:50|10476.5|10468.5|10474.6|10466.6|10476.6|10471.1|10474.6|10466.6|11
1655929860000|2022-06-22 20:31:00|10474|10466|10467.6|10459.6|10474|10469.3|10464.5|10459.6|31
1655929870000|2022-06-22 20:31:10|10466|10462|10466.1|10458.1|10469.1|10462.7|10463|10458.1|26
1655929880000|2022-06-22 20:31:20|10463.3|10459.3|10464.1|10460.1|10468.5|10464.2|10462|10454.6|47
1655929890000|2022-06-22 20:31:30|10461.5|10458.7|10466.6|10458.6|10467.8|10462.4|10461.5|10457.6|27
1655929900000|2022-06-22 20:31:40|10463.2|10460.4|10459.2|10455.2|10464.7|10460.4|10459.2|10455.2|11
1655929910000|2022-06-22 20:31:50|10458.4|10454.4|10435.6|10427.6|10458.4|10454.4|10425.1|10419.6|132
1655929920000|2022-06-22 20:32:00|10435.2|10427.2|10434.6|10426.6|10440.6|10435.2|10427|10420.6|52
1655929930000|2022-06-22 20:32:10|10429.7|10426.9|10434.1|10430.1|10435.6|10430.3|10429.7|10426.9|12
1655929940000|2022-06-22 20:32:20|||||||||2
1655929950000|2022-06-22 20:32:30|10434|10431.2|10434|10431.2|10434|10431.2|10434|10431.2|4
1655929960000|2022-06-22 20:32:40|10435.8|10427.8|10433|10429|10435.8|10429.4|10432|10427.8|12
1655929970000|2022-06-22 20:32:50|10433.1|10429.1|10438.1|10430.1|10438.1|10430.3|10432.9|10429.1|13
1655929980000|2022-06-22 20:33:00|10435.3|10431.3|10427.1|10424.3|10437.6|10432.4|10427.1|10424.3|34
1655929990000|2022-06-22 20:33:10|10430.5|10422.5|10427.7|10419.7|10431.7|10426.1|10426.1|10419.7|44
1655930000000|2022-06-22 20:33:20|10424.3|10421.5|10420.3|10412.3|10425.5|10421.5|10396.6|10392.7|154
1655930010000|2022-06-22 20:33:30|10419.2|10415.2|10412.8|10404.8|10421.8|10415.3|10409.3|10404.4|26
1655930020000|2022-06-22 20:33:40|10406.6|10403.8|10411.8|10403.8|10411.8|10405.3|10406.6|10401.4|30
1655930030000|2022-06-22 20:33:50|10410.2|10406.2|10413.2|10409.2|10414.8|10410.2|10410.2|10406.2|11
1655930040000|2022-06-22 20:34:00|10413.3|10409.3|10407.2|10404.4|10415.7|10409.4|10407.2|10402.4|26
1655930050000|2022-06-22 20:34:10|10407.8|10399.8|10405.2|10401.2|10407.8|10401.8|10405.2|10399.8|13
1655930060000|2022-06-22 20:34:20|10405.1|10402.3|10407.2|10404.4|10408.3|10404.4|10405.1|10402.3|11
1655930070000|2022-06-22 20:34:30|10407|10404.2|10403.1|10400.3|10407|10404.2|10401.4|10393.4|40
1655930080000|2022-06-22 20:34:40|10401.6|10398.8|10407.1|10403.1|10408.6|10403.1|10400|10395.6|32
1655930090000|2022-06-22 20:34:50|10406.1|10403.3|10400.1|10397.3|10408.1|10403.3|10400.1|10395.7|15
1655930100000|2022-06-22 20:35:00|10399.7|10396.9|10405.3|10397.3|10407.8|10403.2|10398.2|10393.7|41
1655930110000|2022-06-22 20:35:10|10405.8|10397.8|10415.7|10407.7|10415.7|10407.7|10402.2|10397.8|27
1655930120000|2022-06-22 20:35:20|10412.2|10408.2|10411.3|10407.3|10415.9|10409.4|10409.7|10404.3|20
1655930130000|2022-06-22 20:35:30|10412.9|10404.9|10412.7|10404.7|10412.9|10406.3|10409.1|10404.7|9
1655930140000|2022-06-22 20:35:40|10409.3|10406.5|10414.9|10406.9|10414.9|10406.9|10409.1|10404.7|20
1655930150000|2022-06-22 20:35:50|10415.2|10407.2|10415.1|10412.3|10415.7|10412.3|10414.8|10407.2|2
1655930160000|2022-06-22 20:36:00|10413.5|10410.7|10419.2|10415.2|10420.7|10416.3|10413.5|10408.2|11
1655930170000|2022-06-22 20:36:10|10416.6|10413.8|10417.9|10409.9|10419.6|10413.8|10416.2|10409.9|37
1655930180000|2022-06-22 20:36:20|10417.5|10409.5|10414.4|10406.4|10417.5|10409.5|10414.4|10406.4|4
1655930190000|2022-06-22 20:36:30|10414|10406|10414.9|10406.9|10415.9|10407.9|10414|10406|3
1655930200000|2022-06-22 20:36:40|10411.5|10408.7|10410.6|10402.6|10412.9|10408.7|10407.2|10400.4|22
1655930210000|2022-06-22 20:36:50|10410.8|10402.8|10408.4|10400.4|10411|10405.5|10403.7|10399.4|15
1655930220000|2022-06-22 20:37:00|10403.8|10395.8|10403.9|10395.9|10406.4|10398.4|10403.8|10395.8|27
1655930230000|2022-06-22 20:37:10|10400.3|10397.5|10400.3|10397.5|10400.3|10397.5|10400.3|10397.5|0
1655930240000|2022-06-22 20:37:20|10400.5|10396.5|10400.3|10397.5|10400.5|10397.5|10399.3|10396.3|5
1655930250000|2022-06-22 20:37:30|10402.1|10394.1|10398.4|10394.4|10402.1|10395.7|10398.2|10393.9|9
1655930260000|2022-06-22 20:37:40|10397.3|10394.5|10397.3|10394.5|10397.3|10394.5|10397.3|10394.5|23
1655930270000|2022-06-22 20:37:50|10398.1|10395.3|10393.3|10389.3|10398.3|10395.5|10392.4|10388.9|67
1655930280000|2022-06-22 20:38:00|10393.4|10389.4|10401.7|10393.7|10401.7|10395.5|10392.3|10389.4|16
1655930290000|2022-06-22 20:38:10|10401.9|10393.9|10406.5|10402.5|10408.9|10402.7|10401.4|10393.9|17
1655930300000|2022-06-22 20:38:20|10405.4|10401.4|10401.1|10398.3|10408.9|10403.5|10400.2|10396.9|14
1655930310000|2022-06-22 20:38:30|10400.2|10397.4|10405.5|10397.5|10405.9|10397.9|10399.7|10395.9|9
1655930320000|2022-06-22 20:38:40|10404.9|10396.9|10408.9|10400.9|10408.9|10401.4|10404|10396.9|7
1655930330000|2022-06-22 20:38:50|10407.3|10403.3|10407.3|10404.5|10407.8|10405|10406.8|10403.3|4
1655930340000|2022-06-22 20:39:00|10407.5|10403.5|10410.2|10406.2|10411.6|10406.4|10407.4|10402.8|13
1655930350000|2022-06-22 20:39:10|10409.3|10406.5|10412.9|10404.9|10412.9|10406.5|10409.3|10403|3
1655930360000|2022-06-22 20:39:20|10411.4|10407.4|10409.3|10406.5|10413|10407.4|10409.3|10404.9|6
1655930370000|2022-06-22 20:39:30|||||||||1
1655930380000|2022-06-22 20:39:40|10407.8|10405|10406.4|10398.4|10409.2|10405|10406.4|10398.4|9
1655930390000|2022-06-22 20:39:50|10407.6|10399.6|10407.4|10403.4|10410.4|10403.4|10407.4|10399.6|18
1655930400000|2022-06-22 20:40:00|10409.8|10401.8|10407.4|10403.4|10410.9|10403.4|10407.4|10401.8|9
1655930410000|2022-06-22 20:40:10|10407.3|10403.3|10408.9|10400.9|10408.9|10403.3|10407.3|10400.9|0
1655930420000|2022-06-22 20:40:20|10408.1|10400.1|10401.4|10393.4|10408.1|10400.7|10397.6|10390.9|33
1655930430000|2022-06-22 20:40:30|10401.3|10393.3|10402.4|10394.4|10402.4|10394.4|10400.9|10392.9|1
1655930440000|2022-06-22 20:40:40|10401.9|10393.9|10397.9|10389.9|10401.9|10397.3|10397.9|10389.9|6
1655930450000|2022-06-22 20:40:50|10394.3|10391.5|10393.3|10390.5|10394.4|10391.5|10393.3|10390.4|7
1655930460000|2022-06-22 20:41:00|10394.1|10391.3|10401.4|10393.4|10401.4|10393.4|10394.1|10389.7|60
1655930470000|2022-06-22 20:41:10|10398.4|10394.4|10398.4|10394.4|10399.9|10395.5|10398.2|10391.9|5
1655930480000|2022-06-22 20:41:20|10395.6|10391.6|10399.2|10391.2|10399.2|10391.6|10395.4|10390.4|12
1655930490000|2022-06-22 20:41:30|10399.4|10391.4|10398.3|10395.5|10399.4|10395.5|10398|10391.4|2
1655930500000|2022-06-22 20:41:40|10401.8|10393.8|10401.9|10393.9|10405.4|10398.3|10400.1|10393.8|7
1655930510000|2022-06-22 20:41:50|10399.4|10395.4|10401.9|10393.9|10401.9|10395.4|10399.4|10393.9|1
1655930520000|2022-06-22 20:42:00|10401.5|10393.5|10396.5|10392.5|10401.5|10393.5|10395.3|10389.9|10
1655930530000|2022-06-22 20:42:10|10395.1|10392.3|10396.5|10393.7|10396.5|10393.7|10393.5|10390.7|72
1655930540000|2022-06-22 20:42:20|10395.6|10391.6|10396.6|10392.6|10396.6|10392.6|10395.6|10391.6|12
1655930550000|2022-06-22 20:42:30|10398.1|10390.1|10396.6|10392.6|10398.1|10392.6|10396.5|10390.1|0
1655930560000|2022-06-22 20:42:40|10394.9|10392.1|10396.5|10393.7|10396.6|10393.7|10394.5|10391.1|10
1655930570000|2022-06-22 20:42:50|10396.6|10392.6|10396.6|10392.6|10396.6|10392.6|10395|10391.6|14
1655930580000|2022-06-22 20:43:00|10396.5|10393.7|10396.6|10392.6|10396.6|10393.7|10396.5|10392.6|16
1655930590000|2022-06-22 20:43:10|10396.4|10393.6|10394.6|10390.6|10396.4|10393.6|10394.6|10390.6|11
1655930600000|2022-06-22 20:43:20|10393.5|10390.7|10392.5|10389.7|10393.6|10390.7|10392.5|10389.6|1
1655930620000|2022-06-22 20:43:40|10392|10389.2|10386.5|10383.7|10392|10389.2|10385.8|10381.2|26
1655930630000|2022-06-22 20:43:50|10386.7|10382.7|10383|10380.2|10387.1|10382.7|10380.6|10376.6|38
1655930640000|2022-06-22 20:44:00|10382.6|10378.6|10380.9|10378.1|10384.1|10378.6|10379.5|10374.3|33
1655930650000|2022-06-22 20:44:10|10381.4|10378.6|10381.5|10377.5|10381.5|10378.6|10379.4|10376.6|10
1655930660000|2022-06-22 20:44:20|10380.5|10376.5|10375.5|10371.5|10380.5|10376.5|10373.4|10369|49
1655930670000|2022-06-22 20:44:30|10378.8|10370.8|10376.5|10372.5|10380|10374.5|10376.3|10370.8|15
1655930680000|2022-06-22 20:44:40|10376.8|10374|10378|10370|10378|10374.1|10375.1|10370|5
1655930690000|2022-06-22 20:44:50|10375.6|10371.6|10372.4|10369.6|10375.6|10371.6|10372.4|10369.6|17
1655930700000|2022-06-22 20:45:00|10372.5|10369.7|10382|10374|10382|10375.5|10371.9|10369.1|41
1655930710000|2022-06-22 20:45:10|10379.5|10375.5|10380|10372|10380|10375.5|10376.5|10371|13
1655930720000|2022-06-22 20:45:20|10378.5|10374.5|10380|10372|10382|10378.1|10377.5|10371.1|22
1655930730000|2022-06-22 20:45:30|10379|10371|10379|10371|10380|10375.6|10375.5|10368.6|32
1655930740000|2022-06-22 20:45:40|10376.5|10372.5|10376.5|10372.5|10376.5|10372.5|10376.5|10372.5|0
1655930750000|2022-06-22 20:45:50|10373.7|10369.7|10375.5|10371.5|10380|10372.8|10373.7|10368|29
1655930760000|2022-06-22 20:46:00|10377.1|10369.1|10379.5|10375.5|10379.5|10375.5|10375.4|10369|11
1655930770000|2022-06-22 20:46:10|10378.5|10375.7|10384|10376|10384|10377.5|10378.4|10374.9|17
1655930780000|2022-06-22 20:46:20|10382.5|10378.5|10384.8|10376.8|10384.8|10380.5|10381.5|10376.1|16
1655930790000|2022-06-22 20:46:30|10385|10377|10384|10376|10386|10378|10384|10376|9
1655930800000|2022-06-22 20:46:40|10381.6|10377.6|10381.6|10377.6|10381.6|10377.6|10381.6|10377.6|0
1655930810000|2022-06-22 20:46:50|10381.5|10377.5|10381.5|10377.5|10381.5|10377.5|10381.5|10377.5|0
1655930820000|2022-06-22 20:47:00|10381.3|10378.5|10381.6|10377.6|10381.6|10378.5|10381.3|10377.5|1
1655930830000|2022-06-22 20:47:10|10380.6|10377.8|10382.5|10378.5|10382.7|10379.9|10380.6|10377.6|15
1655930840000|2022-06-22 20:47:20|10387.4|10379.4|10390.5|10386.5|10391.9|10386.5|10386.7|10379.4|29
1655930850000|2022-06-22 20:47:30|10391.8|10389|10393.4|10389.4|10394.4|10390.7|10391.8|10386|35
1655930860000|2022-06-22 20:47:40|10395.8|10387.8|10396.4|10388.4|10396.4|10388.4|10395.8|10387.8|39
1655930870000|2022-06-22 20:47:50|10396.8|10388.8|10396.5|10392.5|10398.3|10394.1|10395.2|10388.8|76
1655930880000|2022-06-22 20:48:00|10398.1|10390.1|10395.6|10391.6|10398.1|10391.8|10394.5|10390.1|5
1655930890000|2022-06-22 20:48:10|||||||||1
1655930900000|2022-06-22 20:48:20|10393.8|10391|10398|10390|10398.3|10391.6|10393.3|10389|3
1655930910000|2022-06-22 20:48:30|10396.4|10392.4|10394.5|10390.5|10398.4|10392.4|10394.2|10390|2
1655930920000|2022-06-22 20:48:40|10394.2|10390.2|10396|10388|10396|10390.2|10394.2|10386.9|7
1655930930000|2022-06-22 20:48:50|10392.2|10389.4|10400.4|10396.4|10402|10396.4|10392.2|10388|26
1655930940000|2022-06-22 20:49:00|10400.5|10396.5|10398|10390|10401|10396.5|10396.6|10390|20
1655930950000|2022-06-22 20:49:10|10397.2|10389.2|10392|10384|10397.2|10390.5|10390.5|10384|6
1655930960000|2022-06-22 20:49:20|10390.5|10386.5|10391|10383|10392|10386.5|10387.3|10381.9|12
1655930970000|2022-06-22 20:49:30|10390|10382|10385|10377|10390|10384.5|10380.4|10376|8
1655930980000|2022-06-22 20:49:40|10385.2|10377.2|10378.6|10370.6|10385.2|10379.4|10377.5|10370|23
1655930990000|2022-06-22 20:49:50|10378|10370|10374.5|10370.5|10378|10372.6|10371.9|10368|30
1655931000000|2022-06-22 20:50:00|10377.7|10369.7|10380.6|10376.6|10383|10376.6|10375.7|10369.7|15
1655931010000|2022-06-22 20:50:10|10380.5|10376.5|10382.6|10378.6|10385|10378.6|10380.5|10375.3|9
1655931020000|2022-06-22 20:50:20|10382.4|10379.6|10382.5|10378.5|10382.5|10379.6|10382.4|10378.5|1
1655931030000|2022-06-22 20:50:30|10384|10376|10380.5|10376.5|10384|10378|10380.5|10375.1|2
1655931040000|2022-06-22 20:50:40|10382|10374|10379.5|10375.5|10382|10375.5|10379.5|10374|4
1655931050000|2022-06-22 20:50:50|||||||||1
1655931060000|2022-06-22 20:51:00|10378.5|10375.7|10379.1|10371.1|10379.1|10375.7|10377.5|10371.1|5
1655931070000|2022-06-22 20:51:10|10377.9|10369.9|10373.5|10370.7|10378|10372.7|10373.5|10369.9|20
1655931080000|2022-06-22 20:51:20|10373|10370.2|10376.1|10372.1|10376.1|10372.1|10372.4|10369.6|11
1655931090000|2022-06-22 20:51:30|10376.5|10372.5|10375.1|10372.3|10376.5|10372.5|10375.1|10372.3|0
1655931100000|2022-06-22 20:51:40|10374.9|10372.1|10376|10368|10376|10372.1|10373.4|10368|19
1655931110000|2022-06-22 20:51:50|10374.5|10370.5|10378|10370|10378.4|10375.6|10374.5|10370|47
1655931120000|2022-06-22 20:52:00|10380|10372|10382|10374|10382|10374|10380|10372|21
1655931130000|2022-06-22 20:52:10|10381.2|10373.2|10379.5|10375.5|10382|10376.9|10379.5|10373.1|8
1655931140000|2022-06-22 20:52:20|10382|10374|10382|10374|10382|10376.6|10379.4|10374|7
1655931150000|2022-06-22 20:52:30|10379.4|10376.6|10383|10375|10384|10377.8|10379.4|10373.6|17
1655931160000|2022-06-22 20:52:40|10380.5|10376.5|10380.3|10377.5|10380.5|10377.5|10380.3|10376.5|3
1655931170000|2022-06-22 20:52:50|10378.7|10375.9|10378.5|10374.5|10378.7|10375.9|10378.3|10374.5|4
1655931180000|2022-06-22 20:53:00|10377.4|10374.6|10381.5|10377.5|10383|10377.5|10377.4|10371.1|18
1655931190000|2022-06-22 20:53:10|10382.3|10378.3|10385|10377|10385|10378.9|10381.4|10377|8
1655931200000|2022-06-22 20:53:20|10385.4|10377.4|10385.5|10381.5|10386.7|10382.6|10385.3|10377.4|11
1655931210000|2022-06-22 20:53:30|10389|10381|10391.9|10389.1|10391.9|10389.1|10387.4|10381|12
1655931220000|2022-06-22 20:53:40|10391.4|10388.6|10391.4|10388.6|10391.4|10388.6|10391.4|10388.6|0
1655931230000|2022-06-22 20:53:50|10392.4|10388.4|10392.5|10388.5|10392.5|10388.5|10392.4|10388.4|0
1655931240000|2022-06-22 20:54:00|10392.6|10388.6|10402|10394|10402|10394|10391.5|10388.6|3
1655931250000|2022-06-22 20:54:10|10399.6|10395.6|10399.5|10395.5|10399.6|10395.6|10398.1|10395.3|1
1655931260000|2022-06-22 20:54:20|10398.1|10395.3|10402|10394|10402|10395.7|10398.1|10394|2
1655931270000|2022-06-22 20:54:30|10401.3|10393.3|10393.6|10389.6|10401.3|10393.3|10393.3|10387.1|63
1655931290000|2022-06-22 20:54:50|10395.1|10387.1|10396|10388|10396|10388|10390.2|10386.2|20
1655931300000|2022-06-22 20:55:00|10394.4|10390.4|10394.5|10390.5|10394.5|10390.5|10394.4|10390.4|4
1655931310000|2022-06-22 20:55:10|10396.1|10388.1|10396.6|10388.6|10396.6|10388.6|10393.5|10385.5|15
1655931320000|2022-06-22 20:55:20|10396|10388|10396|10388|10396|10388|10396|10388|0
1655931330000|2022-06-22 20:55:30|10392.5|10388.5|10395|10387|10395|10388.5|10392.5|10386.9|10
1655931340000|2022-06-22 20:55:40|10391.2|10388.4|10395|10387|10395|10388.4|10391.2|10387|0
1655931350000|2022-06-22 20:55:50|||||||||1
1655931360000|2022-06-22 20:56:00|||||||||3
1655931380000|2022-06-22 20:56:20|10393.4|10389.4|10400|10392|10400|10392|10393.4|10387|21
1655931390000|2022-06-22 20:56:30|10399.6|10391.6|10408.2|10400.2|10408.2|10400.2|10398.5|10391.5|19
1655931400000|2022-06-22 20:56:40|10408.5|10400.5|10409|10401|10409|10401|10408.5|10400.5|3
1655931410000|2022-06-22 20:56:50|10409.5|10401.5|10405.9|10401.9|10409.5|10401.9|10405.5|10401.5|0
1655931420000|2022-06-22 20:57:00|10405.5|10401.5|10411|10403|10411|10403|10405.5|10401.1|11
1655931430000|2022-06-22 20:57:10|10405.9|10403.1|10408.5|10404.5|10410.5|10404.5|10405.5|10401.5|17
1655931440000|2022-06-22 20:57:20|10406.9|10404.1|10409.5|10401.5|10410|10404.1|10405.4|10401.2|8
1655931450000|2022-06-22 20:57:30|10410|10402|10409.8|10401.8|10410|10402|10409.8|10401.8|9
1655931460000|2022-06-22 20:57:40|10409.6|10401.6|10409.8|10401.8|10409.8|10401.8|10409.6|10401.6|165
1655931470000|2022-06-22 20:57:50|10409.7|10401.7|10405.8|10397.8|10409.8|10406.3|10405.8|10397.8|26
1655931480000|2022-06-22 20:58:00|10405.3|10397.3|10399.6|10391.6|10406.8|10398.8|10397.2|10391.6|3
1655931490000|2022-06-22 20:58:10|10399.7|10391.7|10400.2|10392.2|10400.2|10392.2|10397.1|10389.1|6
1655931500000|2022-06-22 20:58:20|10400.6|10392.6|10399.7|10391.7|10400.6|10392.6|10398.9|10390.9|3
1655931510000|2022-06-22 20:58:30|10400.5|10392.5|10396.7|10388.7|10400.5|10393.3|10393.5|10387.5|4
1655931520000|2022-06-22 20:58:40|10397.1|10389.1|10392.3|10389.5|10398.2|10392.2|10392.3|10386.7|9
1655931530000|2022-06-22 20:58:50|10393.1|10389.1|10396.3|10392.3|10399.2|10392.3|10393.1|10387.6|4
1655931540000|2022-06-22 20:59:00|10396.2|10392.2|10395.1|10387.1|10399.7|10392.6|10388.5|10385.6|18
1655931550000|2022-06-22 20:59:10|10395.5|10387.5|10391|10388.2|10396.6|10388.6|10391|10387.5|8
1655931560000|2022-06-22 20:59:20|10390.5|10387.7|10395.7|10387.7|10395.7|10388.7|10389.9|10386.1|6
1655931570000|2022-06-22 20:59:30|10396.1|10388.1|10392.1|10384.1|10396.1|10388.5|10389.5|10384.1|9
1655931580000|2022-06-22 20:59:40|10392.5|10384.5|10395.1|10387.1|10395.1|10387.1|10391|10384.5|4
1655931590000|2022-06-22 20:59:50|10395.2|10387.2|10395.6|10387.6|10396.1|10388.1|10395.2|10387.2|3
1655935200000|2022-06-22 22:00:00|10417.6|10409.6|10438.4|10430.4|10447.8|10439.8|10415|10407|18
1655935210000|2022-06-22 22:00:10|10436.9|10428.9|10431.3|10428.5|10436.9|10428.9|10428|10422.3|36
1655935220000|2022-06-22 22:00:20|10431.4|10428.6|10411.9|10403.9|10432.4|10428.6|10410.9|10402.9|66
1655935230000|2022-06-22 22:00:30|10411.4|10403.4|10411.5|10403.5|10413.2|10405.2|10408.1|10400.1|21
1655935240000|2022-06-22 22:00:40|10411.9|10403.9|10416.5|10408.5|10416.5|10408.5|10411.9|10403.9|17
1655935250000|2022-06-22 22:00:50|10417.6|10409.6|10420.1|10412.1|10424.5|10416.5|10417.6|10409.6|8
1655935260000|2022-06-22 22:01:00|10420|10412|10421.5|10413.5|10422|10414|10420|10412|2
1655935270000|2022-06-22 22:01:10|10421.9|10413.9|10426.5|10418.5|10426.5|10419.1|10419.7|10413.9|14
1655935280000|2022-06-22 22:01:20|10424.9|10420.9|10424.9|10422.1|10426.5|10422.5|10423.8|10418.5|7
1655935290000|2022-06-22 22:01:30|10428.3|10420.3|10424|10420|10429.4|10423.9|10423|10418.5|16
1655935300000|2022-06-22 22:01:40|10427.2|10419.2|10435.5|10427.5|10435.5|10429.1|10427.2|10419.2|9
1655935310000|2022-06-22 22:01:50|10433|10429|10430|10422|10433|10429|10427.1|10421.3|12
1655935320000|2022-06-22 22:02:00|10430.4|10422.4|10429|10425|10430.5|10425|10429|10422.4|1
1655935330000|2022-06-22 22:02:10|10428|10425.2|10428|10425.2|10428|10425.2|10427.9|10425.1|0
1655935340000|2022-06-22 22:02:20|10427.9|10425.1|10422.5|10414.5|10427.9|10425.1|10422.5|10414.5|14
1655935350000|2022-06-22 22:02:30|10419.9|10415.9|10420.5|10412.5|10421.9|10416.9|10417.4|10412.5|9
1655935360000|2022-06-22 22:02:40|10420.1|10412.1|10416.5|10408.5|10420.1|10412.1|10416.5|10408.5|13
1655935370000|2022-06-22 22:02:50|10417|10409|10414|10410|10417|10410.9|10412.9|10408.4|4
1655935380000|2022-06-22 22:03:00|10413|10410.2|10412.9|10410.1|10413|10410.2|10412.9|10410.1|0
1655935390000|2022-06-22 22:03:10|10411.4|10403.4|10410.5|10402.5|10411.4|10406.3|10408.1|10402.5|4
1655935400000|2022-06-22 22:03:20|10411|10403|10410.5|10402.5|10411|10404.9|10408.9|10402.5|2
1655935410000|2022-06-22 22:03:30|10411.4|10403.4|10411.5|10403.5|10411.5|10403.5|10411.4|10403.4|0
1655935420000|2022-06-22 22:03:40|10409.1|10405.1|10411.5|10403.5|10411.5|10405.1|10409|10403.4|44
1655935430000|2022-06-22 22:03:50|10409.1|10405.1|10412|10404|10412|10405.1|10409|10403.4|2
1655935440000|2022-06-22 22:04:00|10412.5|10404.5|10410.9|10408.1|10412.5|10408.1|10410|10404.5|3
1655935450000|2022-06-22 22:04:10|||||||||1
1655935470000|2022-06-22 22:04:30|10410.6|10407.8|10413.5|10405.5|10413.5|10408|10410.6|10405.5|3
1655935480000|2022-06-22 22:04:40|10413.6|10405.6|10415.5|10407.5|10415.5|10408.9|10412|10405.6|1
1655935490000|2022-06-22 22:04:50|10413|10409|10413|10409|10413|10409|10413|10409|0
1655935500000|2022-06-22 22:05:00|10415.5|10407.5|10417.5|10409.5|10417.5|10410.3|10414|10407|4
1655935510000|2022-06-22 22:05:10|10416|10412|10416|10412|10416|10412|10414.6|10411.8|3
1655935520000|2022-06-22 22:05:20|10416.1|10412.1|10418.5|10410.5|10418.5|10414.3|10416.1|10410.5|5
1655935530000|2022-06-22 22:05:30|10419.7|10411.7|10416.9|10412.9|10419.7|10413.1|10416.9|10410.5|0
1655935540000|2022-06-22 22:05:40|10417.1|10413.1|10417.1|10413.1|10417.1|10413.1|10417.1|10413.1|4
1655935550000|2022-06-22 22:05:50|||||||||1
1655935560000|2022-06-22 22:06:00|10416.9|10414.1|10416.5|10408.5|10416.9|10414.1|10415.5|10408.4|11
1655935590000|2022-06-22 22:06:30|10414|10410|10414.1|10410.1|10416.5|10410.1|10414|10408.5|3
1655935600000|2022-06-22 22:06:40|10414|10410|10416.6|10408.6|10416.6|10411|10413.8|10408.5|3
1655935610000|2022-06-22 22:06:50|10415|10411|10407.9|10405.1|10415|10411|10407.9|10405.1|30
1655935620000|2022-06-22 22:07:00|10408.3|10405.5|10407.9|10405.1|10408.3|10405.5|10407.9|10405.1|2
1655935630000|2022-06-22 22:07:10|10408.3|10405.5|10403.9|10401.1|10408.4|10405.6|10403.9|10401.1|46
1655935640000|2022-06-22 22:07:20|10404|10400|10402|10398|10404|10400|10401.2|10398|10
1655935650000|2022-06-22 22:07:30|10400.9|10398.1|10398.4|10390.4|10401|10398.2|10398.1|10390.4|6
1655935660000|2022-06-22 22:07:40|10396.5|10388.5|10394.9|10392.1|10396.5|10392.1|10392|10387.6|12
1655935670000|2022-06-22 22:07:50|10395.4|10392.6|10385.9|10381.9|10399|10393|10385.9|10381|25
1655935680000|2022-06-22 22:08:00|10387.4|10379.4|10382.9|10378.9|10387.4|10379.4|10381.9|10377.4|8
1655935690000|2022-06-22 22:08:10|10385.4|10377.4|10377.9|10373.9|10385.4|10377.4|10377.9|10372.5|13
1655935700000|2022-06-22 22:08:20|10377.1|10373.1|10381.4|10373.4|10381.9|10373.9|10377.1|10371.4|16
1655935710000|2022-06-22 22:08:30|10380.9|10376.9|10380.4|10372.4|10383.4|10376.9|10377.9|10372.3|9
1655935720000|2022-06-22 22:08:40|10380.3|10372.3|10380.3|10372.3|10380.3|10374|10376.8|10371.3|5
1655935730000|2022-06-22 22:08:50|10379.4|10371.4|10375.9|10371.9|10379.4|10375|10375.9|10370.4|6
1655935740000|2022-06-22 22:09:00|10374.9|10372.1|10381.4|10373.4|10381.4|10375|10374.9|10370.4|8
1655935750000|2022-06-22 22:09:10|10381.3|10373.3|10380.4|10372.4|10381.3|10374.9|10378.9|10372.4|1
1655935760000|2022-06-22 22:09:20|10380.8|10372.8|10380.9|10372.9|10381.4|10373.4|10380.4|10372.4|6
1655935770000|2022-06-22 22:09:30|10380.4|10372.4|10382.3|10374.3|10382.9|10376.9|10379|10372.4|9
1655935780000|2022-06-22 22:09:40|10380.8|10376.8|10381.7|10373.7|10382.4|10376.8|10380.5|10373.7|3
1655935790000|2022-06-22 22:09:50|10381.3|10373.3|10382.4|10374.4|10382.4|10378.1|10377.8|10372.6|3
1655935800000|2022-06-22 22:10:00|10380|10376|10377.3|10374.5|10381.4|10376|10376.5|10372.4|4
1655935810000|2022-06-22 22:10:10|10377.7|10374.9|10381.1|10377.1|10381.1|10377.1|10377.7|10371.5|13
1655935840000|2022-06-22 22:10:40|10381|10377|10381.5|10373.5|10381.5|10377.1|10379|10373.5|2
1655935850000|2022-06-22 22:10:50|10381.9|10373.9|10381.8|10373.8|10382|10374|10381.8|10373.8|1
1655935860000|2022-06-22 22:11:00|10382.2|10374.2|10380.8|10376.8|10382.3|10376.8|10380.8|10374.2|1
1655935870000|2022-06-22 22:11:10|10379.8|10377|10381.4|10373.4|10381.4|10377|10379.8|10373.4|0
1655935880000|2022-06-22 22:11:20|10379|10375|10377.9|10373.9|10379|10375.6|10377.9|10373.9|3
1655935890000|2022-06-22 22:11:30|10377.8|10373.8|10376.9|10372.9|10379.4|10373.8|10376.9|10371.4|0
1655935900000|2022-06-22 22:11:40|10375.9|10373.1|10377.8|10373.8|10379.3|10373.8|10375.9|10371.3|2
1655935910000|2022-06-22 22:11:50|10376.8|10374|10375.9|10371.9|10376.8|10374|10375.7|10371.9|1
1655935920000|2022-06-22 22:12:00|10380.2|10376.2|10381.9|10377.9|10381.9|10379|10380.2|10376.2|16
1655935930000|2022-06-22 22:12:10|||||||||1
1655935940000|2022-06-22 22:12:20|10381.5|10377.5|10383.3|10375.3|10383.4|10377.5|10381.5|10375.3|8
1655935950000|2022-06-22 22:12:30|10383.4|10375.4|10381.9|10377.9|10383.4|10377.9|10381.9|10375.4|2
1655935960000|2022-06-22 22:12:40|10379.9|10375.9|10379.8|10377|10379.9|10377|10379.8|10375.9|13
1655935970000|2022-06-22 22:12:50|10380.3|10377.5|10379.9|10375.9|10380.3|10377.5|10379.9|10375.9|5
1655935990000|2022-06-22 22:13:10|||||||||2
1655936010000|2022-06-22 22:13:30|10379.8|10375.8|10379.9|10375.9|10379.9|10376.1|10378.9|10374.9|1
1655936020000|2022-06-22 22:13:40|10378.9|10376.1|10378.8|10376|10379.9|10376.4|10378.8|10374.9|3
1655936030000|2022-06-22 22:13:50|10378.9|10376.1|10379.9|10375.9|10379.9|10376.1|10378.9|10375.9|4
1655936040000|2022-06-22 22:14:00|10380|10376|10379.8|10377|10380|10377|10379.8|10376|9
1655936050000|2022-06-22 22:14:10|10380.2|10377.4|10378.9|10374.9|10380.3|10377.5|10378.9|10374.9|13
1655936060000|2022-06-22 22:14:20|10377.9|10375.1|10379.9|10375.9|10381.3|10375.9|10377.9|10373.3|2
1655936070000|2022-06-22 22:14:30|10380.2|10377.4|10378.9|10374.9|10381.4|10377.5|10378.9|10373.4|8
1655936080000|2022-06-22 22:14:40|10378.7|10375.9|10378.9|10374.9|10378.9|10376|10378.7|10374.9|1
1655936090000|2022-06-22 22:14:50|10378.7|10375.9|10378.7|10375.9|10378.7|10375.9|10378.7|10375.9|0
1655936100000|2022-06-22 22:15:00|10378.8|10376|10378.3|10375.5|10379.3|10376.5|10378.3|10375.5|1
1655936110000|2022-06-22 22:15:10|10378.8|10376|10379.9|10375.9|10379.9|10376|10378.8|10375.9|4
1655936120000|2022-06-22 22:15:20|10381.4|10373.4|10378.9|10374.9|10381.4|10374.9|10378.9|10373.4|4
1655936130000|2022-06-22 22:15:30|||||||||2
1655936140000|2022-06-22 22:15:40|10378.8|10376|10378.8|10376|10378.8|10376|10378.8|10376|0
1655936170000|2022-06-22 22:16:10|10379.8|10375.8|10379.8|10377|10379.9|10377|10379.7|10375.8|5
1655936180000|2022-06-22 22:16:20|10380.2|10377.4|10379.8|10377|10380.3|10377.5|10379.8|10377|4
1655936190000|2022-06-22 22:16:30|||||||||2
1655936200000|2022-06-22 22:16:40|10379.3|10376.5|10379.8|10375.8|10379.9|10376.5|10378.5|10375.7|6
1655936210000|2022-06-22 22:16:50|10379.7|10376.9|10379.8|10377|10379.8|10377|10379.7|10376.9|1
1655936240000|2022-06-22 22:17:20|10379.4|10376.6|10379.3|10376.5|10379.4|10376.6|10379.3|10376.5|1
1655936250000|2022-06-22 22:17:30|10378.8|10376|10374.5|10370.5|10379.9|10376|10374.5|10370.3|77
1655936260000|2022-06-22 22:17:40|10373.9|10369.9|10375|10371|10375.9|10372.1|10372.3|10369.5|8
1655936270000|2022-06-22 22:17:50|10375.1|10371.1|10374|10371.2|10375.1|10371.2|10374|10371|2
1655936280000|2022-06-22 22:18:00|10373.9|10371.1|10374|10370|10374.1|10371.1|10373.5|10370|7
1655936290000|2022-06-22 22:18:10|10373.2|10369.2|10372|10369.2|10373.2|10369.2|10371.9|10369|8
1655936300000|2022-06-22 22:18:20|10375.4|10367.4|10375.5|10367.5|10375.6|10367.6|10375.4|10367.4|10
1655936310000|2022-06-22 22:18:30|10373.9|10369.9|10373|10369|10373.9|10370.1|10372.9|10369|2
1655936320000|2022-06-22 22:18:40|10372|10369.2|10371.4|10368.6|10372.9|10370.1|10371.4|10368.6|22
1655936330000|2022-06-22 22:18:50|10372.6|10369.8|10372.9|10370.1|10373|10370.2|10372.6|10369.8|11
1655936340000|2022-06-22 22:19:00|10375|10371|10378.5|10370.5|10378.5|10372|10375|10370.4|9
1655936350000|2022-06-22 22:19:10|10376.1|10372.1|10375|10372.2|10376.1|10372.2|10374.8|10371|5
1655936360000|2022-06-22 22:19:20|10376|10372|10380.5|10372.5|10380.5|10375|10376|10372|11
1655936370000|2022-06-22 22:19:30|10380.4|10372.4|10380.4|10372.4|10380.5|10374.3|10377.1|10372.4|1
1655936380000|2022-06-22 22:19:40|10378.8|10374.8|10378.9|10374.9|10378.9|10375.1|10377.9|10374.8|2
1655936390000|2022-06-22 22:19:50|10378.7|10375.9|10378.9|10376.1|10378.9|10376.1|10378.7|10375.9|1
1655936400000|2022-06-22 22:20:00|10377.4|10374.6|10376|10373.2|10377.4|10374.6|10375.8|10372.9|11
1655936410000|2022-06-22 22:20:10|10375.9|10373.1|10372|10369.2|10377|10373.1|10372|10369.2|17
1655936420000|2022-06-22 22:20:20|10371.5|10368.7|10377|10373|10378.6|10373|10371.4|10368.6|8
1655936430000|2022-06-22 22:20:30|10377.1|10373.1|10377|10373|10377.1|10373.2|10376|10373|1
1655936440000|2022-06-22 22:20:40|10375.3|10372.5|10377|10373|10377|10373|10374.9|10372.1|2
1655936450000|2022-06-22 22:20:50|10376|10373.2|10382|10378|10382|10378|10376|10373.2|29
1655936460000|2022-06-22 22:21:00|10381|10378.2|10381|10378.2|10381|10378.2|10381|10378.2|0
1655936470000|2022-06-22 22:21:10|10380.5|10377.7|10380.9|10378.1|10380.9|10378.1|10380.5|10377.7|1
1655936480000|2022-06-22 22:21:20|10381.3|10378.5|10381.9|10379.1|10381.9|10379.1|10381.3|10378.5|7
1655936490000|2022-06-22 22:21:30|10382.3|10379.5|10380.9|10378.1|10382.3|10379.5|10380.9|10378|2
1655936500000|2022-06-22 22:21:40|10381.4|10378.6|10381.9|10379.1|10382.2|10379.4|10381.4|10378|7
1655936510000|2022-06-22 22:21:50|||||||||2
1655936520000|2022-06-22 22:22:00|||||||||1
1655936550000|2022-06-22 22:22:30|10381.4|10378.6|10381.9|10379.1|10381.9|10379.1|10381.4|10378.6|1
1655936560000|2022-06-22 22:22:40|10381.4|10378.6|10381.4|10378.6|10381.4|10378.6|10381.4|10378.6|0
1655936570000|2022-06-22 22:22:50|10381.9|10379.1|10381.9|10379.1|10381.9|10379.1|10381.9|10379.1|1
1655936580000|2022-06-22 22:23:00|10382.2|10379.4|10381.4|10378.6|10382.2|10379.4|10381.4|10378.6|3
1655936600000|2022-06-22 22:23:20|||||||||1
1655936610000|2022-06-22 22:23:30|||||||||1
1655936630000|2022-06-22 22:23:50|10381.9|10379.1|10381.9|10379.1|10381.9|10379.1|10381.9|10379.1|5
1655936640000|2022-06-22 22:24:00|10382.7|10379.9|10390.8|10388|10393.4|10388.9|10382.7|10379.9|37
1655936650000|2022-06-22 22:24:10|10391.1|10388.3|10391.4|10388.6|10395.3|10389.5|10391.1|10387.3|10
1655936660000|2022-06-22 22:24:20|10391.3|10388.5|10387.8|10385|10391.3|10388.5|10387.8|10384.9|9
1655936670000|2022-06-22 22:24:30|10388.8|10384.8|10388.8|10386|10390|10387|10387.8|10384.8|11
1655936680000|2022-06-22 22:24:40|10390.2|10387.4|10391.8|10389|10392|10389|10389.8|10387|10
1655936700000|2022-06-22 22:25:00|10392|10389.2|10392|10388|10393|10390|10391.9|10388|8
1655936710000|2022-06-22 22:25:10|10391.2|10387.2|10392.1|10388.1|10392.1|10389.1|10391|10387|13
1655936720000|2022-06-22 22:25:20|10393.7|10389.7|10392.9|10390.1|10395.5|10391.2|10392.9|10387.5|4
1655936730000|2022-06-22 22:25:30|10394|10391.2|10393.1|10390.3|10394.2|10391.2|10393.1|10390.2|3
1655936740000|2022-06-22 22:25:40||10389.1||10389.1||10389.1||10389.1|2
1655936750000|2022-06-22 22:25:50|||||||||1
1655936760000|2022-06-22 22:26:00|10392.9|10390.1|10393.1|10389.1|10393.1|10390.1|10392.9|10389.1|1
1655936780000|2022-06-22 22:26:20|10393.3|10389.3|10392.9|10390.1|10395.7|10392.2|10392.9|10389.3|9
1655936790000|2022-06-22 22:26:30|10393|10390.2|10395|10392.2|10395|10392.2|10393|10389.1|1
1655936800000|2022-06-22 22:26:40|10394.9|10392.1|10393.2|10389.2|10395.1|10392.1|10393|10389.1|1
1655936810000|2022-06-22 22:26:50|10393.1|10389.1|10392.9|10388.9|10393.6|10390.8|10392.9|10388.9|1
1655936820000|2022-06-22 22:27:00|10391.4|10388.6|10391.2|10387.2|10391.4|10388.6|10390.4|10387.2|5
1655936830000|2022-06-22 22:27:10|10391.1|10387.1|10391.1|10387.1|10391.1|10387.1|10391.1|10387.1|0
1655936840000|2022-06-22 22:27:20|10391.5|10388.7|10391.5|10388.7|10391.5|10388.7|10391.5|10388.7|0
1655936850000|2022-06-22 22:27:30|10392.4|10389.6|10392.4|10389.6|10392.4|10389.6|10392.4|10389.6|1
1655936860000|2022-06-22 22:27:40|10392.3|10389.5|10391.5|10388.7|10392.3|10389.5|10391.5|10388.7|1
1655936870000|2022-06-22 22:27:50|10391.6|10388.8|10392|10389.2|10392.5|10389.7|10391.6|10388.8|2
1655936890000|2022-06-22 22:28:10|||||||||1
1655936910000|2022-06-22 22:28:30|10391.7|10388.9|10390|10386|10391.7|10388.9|10389.8|10386|14
1655936920000|2022-06-22 22:28:40|||||||||2
1655936930000|2022-06-22 22:28:50|||||||||1
1655936980000|2022-06-22 22:29:40|10389|10386.2|10390.1|10386.1|10390.1|10386.2|10389|10386.1|2
1655936990000|2022-06-22 22:29:50|||||||||1
1655937020000|2022-06-22 22:30:20|||||||||1
1655937030000|2022-06-22 22:30:30|10390|10386|10390|10386|10390|10386|10390|10386|2
1655937040000|2022-06-22 22:30:40|||||||||1
1655937050000|2022-06-22 22:30:50|10389.9|10387.1|10391|10387|10393.5|10387.1|10389.9|10385.5|1
1655937070000|2022-06-22 22:31:10|10389.9|10387.1|10389.9|10387.1|10389.9|10387.1|10389.9|10387.1|1
1655937080000|2022-06-22 22:31:20|10389|10386.2|10388.1|10384.1|10389|10386.2|10387.9|10384.1|5
1655937090000|2022-06-22 22:31:30|10388.4|10385.6|10387.9|10385.1|10388.4|10385.6|10387.9|10384.1|1
1655937100000|2022-06-22 22:31:40|10388.3|10385.5|10387.2|10383.2|10388.3|10385.5|10387|10383.2|1
1655937110000|2022-06-22 22:31:50|10387|10384.2|10386|10382|10387|10384.2|10384.4|10381.6|5
1655937120000|2022-06-22 22:32:00|10385|10382.2|10382|10378|10385|10382.2|10382|10378|27
1655937140000|2022-06-22 22:32:20|10384.5|10376.5|10384.9|10382.1|10384.9|10382.1|10382.1|10376.5|7
1655937150000|2022-06-22 22:32:30|10384.8|10382|10384.3|10381.5|10385.3|10382.5|10383.8|10381|2
1655937160000|2022-06-22 22:32:40|10384.9|10380.9|10384.9|10380.9|10384.9|10381|10383.8|10380.9|3
1655937180000|2022-06-22 22:33:00|10383.8|10381|10383.8|10381|10383.8|10381|10383.8|10381|0
1655937210000|2022-06-22 22:33:30|10384.2|10381.4|10382|10378|10384.2|10381.4|10381.8|10378|3
1655937220000|2022-06-22 22:33:40|10381|10378.2|10380.9|10378.1|10381.5|10378.2|10380.9|10377.1|0
1655937230000|2022-06-22 22:33:50|10380.5|10377.7|10382.1|10378.1|10384.4|10378.1|10380.4|10376.4|6
1655937240000|2022-06-22 22:34:00|10382|10378|10381.8|10379|10382|10379|10381.8|10378|0
1655937250000|2022-06-22 22:34:10|10381.9|10379.1|10382|10379.2|10383|10379.2|10381.9|10379|0
1655937260000|2022-06-22 22:34:20|10382.4|10379.6|10384.2|10380.2|10384.4|10381.6|10382.4|10379.6|6
1655937270000|2022-06-22 22:34:30|10384|10380|10383.8|10381|10384|10381|10383.8|10380|0
1655937280000|2022-06-22 22:34:40|10383.9|10381.1|10383.9|10381.1|10383.9|10381.1|10383.9|10381.1|0
1655937290000|2022-06-22 22:34:50|10383.4|10380.6|10382.9|10380.1|10384|10380.6|10382.9|10379.9|1
1655937300000|2022-06-22 22:35:00|10382.5|10379.7|10383.9|10381.1|10384|10381.1|10382.5|10379.7|1
1655937320000|2022-06-22 22:35:20|10386|10383.2|10387|10383|10387|10383.2|10386|10383|3
1655937340000|2022-06-22 22:35:40|10388|10384|10388.1|10384.1|10388.1|10384.1|10388|10384|3
1655937350000|2022-06-22 22:35:50|10389.7|10385.7|10391.8|10389|10391.9|10389.1|10389.7|10385.7|4
1655937360000|2022-06-22 22:36:00|10391.9|10389.1|10390|10386|10391.9|10389.1|10390|10386|7
1655937370000|2022-06-22 22:36:10|10389.8|10387|10391.9|10389.1|10392|10389.1|10389.8|10387|7
1655937380000|2022-06-22 22:36:20|10392.1|10388.1|10392|10388|10392.1|10388.1|10392|10388|0
1655937390000|2022-06-22 22:36:30|10392.8|10388.8|10394.1|10390.1|10395|10391.1|10392.8|10388.8|2
1655937400000|2022-06-22 22:36:40|10394|10390|10394.9|10392.1|10394.9|10392.1|10391.9|10389|9
1655937420000|2022-06-22 22:37:00|10394|10390|10394|10390|10394|10390|10394|10390|2
1655937430000|2022-06-22 22:37:10|10393|10390.2|10392.9|10390.1|10393.3|10390.5|10392.9|10390.1|2
1655937440000|2022-06-22 22:37:20|10392.5|10389.7|10391|10387|10392.5|10389.7|10389.6|10386.8|7
1655937450000|2022-06-22 22:37:30|10390|10387.2|10390|10386|10390.2|10387.2|10390|10386|0
1655937460000|2022-06-22 22:37:40|10390.8|10386.8|10391|10387|10391|10387|10390.8|10386.8|0
1655937470000|2022-06-22 22:37:50|10390|10386|10390|10386|10390|10386|10390|10386|0
1655937490000|2022-06-22 22:38:10|10390.1|10386.1|10390|10386|10390.1|10386.1|10390|10386|0
1655937520000|2022-06-22 22:38:40|10390.1|10386.1|10389.9|10387.1|10390.1|10387.1|10389.9|10386.1|0
1655937530000|2022-06-22 22:38:50|10391.7|10387.7|10391.9|10387.9|10391.9|10387.9|10391.7|10387.7|6
1655937550000|2022-06-22 22:39:10|10393.7|10390.9|10394.8|10390.8|10394.8|10390.9|10393.7|10390.8|6
1655937560000|2022-06-22 22:39:20|10394.9|10390.9|10393.9|10391.1|10395|10391.1|10393.9|10390.9|1
1655937570000|2022-06-22 22:39:30|10395|10391|10395|10391|10395|10391|10395|10391|1
1655937580000|2022-06-22 22:39:40|10394.9|10392.1|10394.9|10392.1|10394.9|10392.1|10394.9|10392.1|3
1655937600000|2022-06-22 22:40:00|10392.9|10390.1|10393|10389|10393|10390.1|10392.8|10389|4
1655937610000|2022-06-22 22:40:10|10393.1|10389.1|10393|10389|10393.1|10390.1|10392.9|10389|1
1655937620000|2022-06-22 22:40:20|10394|10391.2|10394|10391.2|10394|10391.2|10394|10391.2|5
1655937630000|2022-06-22 22:40:30|10394.3|10391.5|10394.3|10391.5|10394.3|10391.5|10394.3|10391.5|0
1655937650000|2022-06-22 22:40:50|10393.9|10391.1|10393.9|10389.9|10393.9|10391.1|10393.8|10389.9|0
1655937670000|2022-06-22 22:41:10|10394.1|10391.3|10393.8|10391|10394.1|10391.3|10392.8|10389.9|3
1655937690000|2022-06-22 22:41:30|10393.4|10390.6|10393.8|10391|10393.8|10391|10393.3|10390.5|2
1655937710000|2022-06-22 22:41:50|10393.7|10390.9|10393.9|10389.9|10393.9|10390.9|10393.7|10389.9|2
1655937730000|2022-06-22 22:42:10|10393.8|10391|10393.7|10390.9|10394.2|10391.4|10393.7|10389.9|3
1655937750000|2022-06-22 22:42:30|10393.8|10391|10394.3|10391.5|10394.3|10391.5|10393.8|10391|0
1655937760000|2022-06-22 22:42:40|||||||||1
1655937770000|2022-06-22 22:42:50|10394.1|10391.3|10396|10392|10396|10393|10392.9|10388.9|15
1655937780000|2022-06-22 22:43:00|10394.8|10390.2|10393.9|10389.9|10394.8|10390.2|10393.9|10389.9|2
1655937790000|2022-06-22 22:43:10|||||||||1
1655937800000|2022-06-22 22:43:20|10392.8|10390|10392.8|10390|10392.8|10390|10392.8|10390|1
1655937810000|2022-06-22 22:43:30|10393|10389|10392.8|10390|10393|10390|10392.4|10389|2
1655937820000|2022-06-22 22:43:40|10392.9|10388.9|10390|10386|10392.9|10389.1|10385.9|10383.1|51
1655937830000|2022-06-22 22:43:50|10391.7|10387.7|10391.7|10387.7|10391.7|10387.7|10391.7|10387.7|7
1655937840000|2022-06-22 22:44:00|10391.9|10387.9|10392.9|10388.9|10392.9|10388.9|10391.9|10387.9|5
1655937860000|2022-06-22 22:44:20|10391.8|10389|10391.8|10389|10391.8|10389|10391.8|10389|0
1655937880000|2022-06-22 22:44:40|10391.9|10389.1|10391.9|10389.1|10391.9|10389.1|10391.9|10389.1|2
1655937890000|2022-06-22 22:44:50|10391.8|10389|10391.8|10389|10391.8|10389|10391.8|10389|0
1655937900000|2022-06-22 22:45:00|||||||||4
1655937910000|2022-06-22 22:45:10|10391.3|10388.5|10391.3|10388.5|10391.3|10388.5|10391.3|10388.5|1
1655937920000|2022-06-22 22:45:20|10390.9|10386.9|10389.7|10386.9|10390.9|10386.9|10389.7|10385.9|0
1655937930000|2022-06-22 22:45:30|10389.8|10387|10389.8|10387|10389.8|10387|10389.8|10387|0
1655937950000|2022-06-22 22:45:50|||||||||1
1655937960000|2022-06-22 22:46:00|10390.2|10387.4|10392.8|10390|10392.8|10390|10390.2|10387.4|4
1655937970000|2022-06-22 22:46:10|10392.4|10389.6|10393.3|10390.5|10393.3|10390.5|10392.4|10389.6|4
1655937980000|2022-06-22 22:46:20|10395.8|10391.8|10395.8|10391.8|10395.8|10391.8|10395.8|10391.8|7
1655937990000|2022-06-22 22:46:30|10394.4|10391.6|10395.9|10391.9|10395.9|10392|10394.4|10391.6|1
1655938010000|2022-06-22 22:46:50|10396.8|10394|10396.7|10393.9|10396.9|10394|10396.7|10392.9|8
1655938020000|2022-06-22 22:47:00|10396.8|10394|10397.9|10393.9|10397.9|10394|10396.8|10393.8|3
1655938050000|2022-06-22 22:47:30|10396.8|10394|10396.8|10394|10396.8|10394|10396.8|10394|1
1655938060000|2022-06-22 22:47:40|10396.7|10393.9|10396.9|10392.9|10396.9|10393.9|10395.8|10392|4
1655938070000|2022-06-22 22:47:50|10396.8|10394|10396.3|10393.5|10397|10394|10395.8|10392.9|3
1655938080000|2022-06-22 22:48:00|10395.2|10391.2|10394.9|10392.1|10395.8|10392.1|10394.8|10391|6
1655938090000|2022-06-22 22:48:10|10395.7|10392.9|10395.9|10393.1|10395.9|10393.1|10395.7|10392.9|4
1655938100000|2022-06-22 22:48:20|||||||||1
1655938110000|2022-06-22 22:48:30|10395.8|10393|10395.8|10393|10395.8|10393|10395.8|10393|0
1655938120000|2022-06-22 22:48:40|||||||||1
1655938160000|2022-06-22 22:49:20|10395.3|10392.5|10395.3|10392.5|10395.3|10392.5|10395.3|10392.5|2
1655938170000|2022-06-22 22:49:30|10394.2|10390.2|10393.9|10389.9|10394.2|10390.2|10393.9|10389.9|10
1655938190000|2022-06-22 22:49:50|10393.7|10390.9|10394.9|10390.9|10394.9|10390.9|10393.7|10390.9|5
1655938230000|2022-06-22 22:50:30|10391.8|10389|10392.3|10389.5|10392.9|10390|10391.8|10388.9|21
1655938240000|2022-06-22 22:50:40|10392|10388|10391.7|10388.9|10392|10388.9|10391.7|10387.7|5
1655938260000|2022-06-22 22:51:00|10391.2|10388.4|10389.2|10386.4|10391.2|10388.4|10389.2|10386.4|7
1655938280000|2022-06-22 22:51:20|10387.9|10385.1|10388.7|10385.9|10388.7|10385.9|10387.2|10384.4|10
1655938290000|2022-06-22 22:51:30|10388.1|10385.3|10386.7|10383.9|10388.1|10385.3|10386.7|10383.9|3
1655938300000|2022-06-22 22:51:40|10386.9|10382.9|10386.7|10383.9|10387|10384.2|10385.8|10382.9|9
1655938310000|2022-06-22 22:51:50|10386.5|10383.7|10386.9|10382.9|10387.2|10384.4|10386.5|10382.9|6
1655938320000|2022-06-22 22:52:00|||||||||2
1655938330000|2022-06-22 22:52:10|10385.8|10383|10386.2|10383.4|10386.7|10383.9|10385.8|10383|4
1655938340000|2022-06-22 22:52:20|10385.8|10383|10386.2|10383.4|10386.2|10383.4|10385.8|10383|3
1655938350000|2022-06-22 22:52:30|||||||||1
1655938360000|2022-06-22 22:52:40|10386.1|10383.3|10385.3|10382.5|10386.1|10383.3|10385.3|10382.5|3
1655938370000|2022-06-22 22:52:50|||||||||1
1655938380000|2022-06-22 22:53:00|10387.8|10385|10388.9|10384.9|10388.9|10385|10387.8|10384.9|5
1655938390000|2022-06-22 22:53:10|10389.8|10385.8|10389.8|10387|10389.8|10387|10389.3|10385.8|2
1655938400000|2022-06-22 22:53:20|10389.3|10386.5|10389.3|10386.5|10389.3|10386.5|10389.3|10386.5|0
1655938410000|2022-06-22 22:53:30|10389.8|10387|10389.8|10387|10389.8|10387|10389.8|10387|0
1655938420000|2022-06-22 22:53:40|10389.3|10386.5|10389.3|10386.5|10389.3|10386.5|10389.3|10386.5|0
1655938430000|2022-06-22 22:53:50|10389.8|10387|10389.8|10387|10389.8|10387|10389.8|10387|1
1655938470000|2022-06-22 22:54:30|||||||||1
1655938480000|2022-06-22 22:54:40|10389.4|10386.6|10387.8|10385|10389.4|10386.6|10387.4|10384.6|7
1655938490000|2022-06-22 22:54:50|10387.9|10385.1|10389.8|10387|10389.8|10387|10387.9|10385.1|4
1655938500000|2022-06-22 22:55:00|10390.2|10387.4|10392.3|10389.5|10392.3|10389.5|10390.2|10387.4|9
1655938530000|2022-06-22 22:55:30|10392.1|10388.1|10391.9|10387.9|10392.1|10388.1|10391.9|10387.9|2
1655938560000|2022-06-22 22:56:00|10393.5|10385.5|10389.9|10385.9|10393.5|10385.9|10389.9|10385.5|2
1655938570000|2022-06-22 22:56:10|10388.3|10385.5|10387.9|10383.9|10388.3|10385.5|10387.9|10383.9|1
1655938580000|2022-06-22 22:56:20|10386.5|10383.7|10387.8|10385|10388|10385|10386.5|10383.7|6
1655938610000|2022-06-22 22:56:50|10388.8|10384.8|10388.8|10384.8|10388.8|10384.8|10388.8|10384.8|1
1655938620000|2022-06-22 22:57:00|10388.9|10384.9|10388.9|10384.9|10388.9|10384.9|10388.9|10384.9|0
1655938640000|2022-06-22 22:57:20|10389.7|10385.7|10389.9|10385.9|10389.9|10385.9|10389.7|10385.7|2
1655938660000|2022-06-22 22:57:40|10390.8|10386.8|10390.9|10386.9|10390.9|10386.9|10390.8|10386.8|1
1655938710000|2022-06-22 22:58:30|10389.9|10387.1|10389.8|10387|10389.9|10387.1|10389.8|10387|1
1655938720000|2022-06-22 22:58:40|10389.4|10386.6|10389.3|10386.5|10389.4|10386.6|10389.3|10386.5|0
1655938750000|2022-06-22 22:59:10|10389.7|10386.9|10389.8|10387|10389.8|10387|10389.7|10386.9|1
1655938760000|2022-06-22 22:59:20|10396.5|10392.5|10397.6|10394.8|10398.6|10395.8|10396.5|10392.5|62
1655938770000|2022-06-22 22:59:30|10397.7|10394.9|10397.7|10394.9|10397.8|10394.9|10397.6|10393.8|0
1655938780000|2022-06-22 22:59:40|10397.3|10394.5|10397.3|10394.5|10397.3|10394.5|10397.3|10394.5|0
1655938790000|2022-06-22 22:59:50|10397.2|10394.4|10400.7|10396.7|10400.9|10397.9|10397.2|10394.4|9
1655938800000|2022-06-22 23:00:00|10400.8|10396.8|10396.7|10393.9|10403.2|10397|10396.7|10393.9|12
1655938810000|2022-06-22 23:00:10|10395.9|10393.1|10395.7|10392.9|10395.9|10393.1|10395.7|10392.9|0
1655938820000|2022-06-22 23:00:20|10394.7|10391.9|10394.7|10391.9|10394.7|10391.9|10394.7|10391.9|1
1655938830000|2022-06-22 23:00:30|10394.8|10390.8|10393.7|10390.9|10394.8|10390.9|10393.7|10389.8|2
1655938840000|2022-06-22 23:00:40|10393.1|10390.3|10392.2|10389.4|10393.1|10390.3|10391.7|10388.9|6
1655938850000|2022-06-22 23:00:50|||||||||1
1655938870000|2022-06-22 23:01:10|||||||||2
1655938890000|2022-06-22 23:01:30|10391.7|10388.9|10391.7|10388.9|10391.7|10388.9|10391.7|10388.9|2
1655938900000|2022-06-22 23:01:40|10390.3|10387.5|10389.8|10387|10390.3|10387.5|10389.8|10387|8
1655938910000|2022-06-22 23:01:50|||||||||1
1655938920000|2022-06-22 23:02:00|10390.3|10387.5|10388.8|10386|10390.3|10387.5|10388.8|10386|5
1655938930000|2022-06-22 23:02:10|10389.8|10387|10395.2|10392.4|10395.9|10393.1|10389.8|10387|10
1655938940000|2022-06-22 23:02:20|10394.2|10391.4|10395.7|10392.9|10396.2|10392.9|10394.2|10391.4|4
1655938950000|2022-06-22 23:02:30|10395.3|10392.5|10395.7|10392.9|10395.7|10392.9|10395.3|10392.5|0
1655938960000|2022-06-22 23:02:40|10395.3|10392.5|10395.2|10392.4|10395.3|10392.5|10395.2|10392.4|0
1655938970000|2022-06-22 23:02:50|10396|10393.2|10395.2|10392.4|10396.2|10393.4|10395.2|10392.4|5
1655938980000|2022-06-22 23:03:00|10395.3|10392.5|10394.8|10390.8|10395.7|10392.9|10394.8|10390.8|5
1655938990000|2022-06-22 23:03:10|10393.7|10390.9|10394.8|10390.8|10394.8|10390.9|10393.7|10390.8|0
1655939010000|2022-06-22 23:03:30|10395.2|10392.4|10395.2|10392.4|10395.2|10392.4|10395.2|10392.4|0
1655939020000|2022-06-22 23:03:40|10395.7|10392.9|10395.7|10392.9|10395.7|10392.9|10395.7|10392.9|5
1655939050000|2022-06-22 23:04:10|10395.9|10393.1|10393.9|10391.1|10395.9|10393.1|10393.9|10391.1|3
1655939060000|2022-06-22 23:04:20|10393.7|10390.9|10391.9|10387.9|10393.9|10390.9|10391.9|10387.9|11
1655939080000|2022-06-22 23:04:40|10390.3|10387.5|10390|10386|10390.3|10387.5|10389.8|10386|2
1655939090000|2022-06-22 23:04:50|10389.9|10385.9|10391.8|10387.8|10391.8|10387.9|10389.9|10385.9|5
1655939100000|2022-06-22 23:05:00|10391.9|10387.9|10390.7|10387.9|10391.9|10388|10390.7|10387.9|1
1655939110000|2022-06-22 23:05:10|10391.1|10388.3|10389.7|10385.7|10391.1|10388.3|10389.6|10385.7|4
1655939120000|2022-06-22 23:05:20|10389.8|10385.8|10389.1|10386.3|10389.8|10386.8|10388.7|10385.8|1
1655939130000|2022-06-22 23:05:30|10388.7|10385.9|10388.2|10385.4|10388.7|10385.9|10387.8|10385|0
1655939140000|2022-06-22 23:05:40|10387.7|10384.9|10387.7|10384.9|10387.7|10384.9|10387.7|10384.9|2
1655939150000|2022-06-22 23:05:50|10387.3|10384.5|10388.9|10384.9|10388.9|10385|10387.3|10384.5|1
1655939160000|2022-06-22 23:06:00|10388.8|10386|10388.9|10384.9|10388.9|10386|10388.8|10384.9|0
1655939170000|2022-06-22 23:06:10|10388.1|10384.1|10387.9|10383.9|10388.1|10384.1|10387.9|10383.9|4
1655939180000|2022-06-22 23:06:20|10386.9|10384.1|10385|10381|10386.9|10384.1|10385|10381|3
1655939190000|2022-06-22 23:06:30|10384|10381.2|10383.9|10381.1|10384.9|10381.2|10383.9|10380.9|2
1655939200000|2022-06-22 23:06:40|||||||||1
1655939210000|2022-06-22 23:06:50||10379.9||10379.9||10379.9||10379.9|4
1655939220000|2022-06-22 23:07:00|10382.3|10379.5|10380.4|10377.6|10382.3|10379.5|10380.4|10377.6|5
1655939230000|2022-06-22 23:07:10|10380.5|10377.7|10382.9|10378.9|10382.9|10378.9|10380.5|10377.7|3
1655939240000|2022-06-22 23:07:20|10383.9|10379.9|10383.9|10381.1|10386.4|10381.1|10383.8|10378.3|3
1655939250000|2022-06-22 23:07:30|10383.8|10381|10385.7|10382.9|10386|10383|10382.8|10378.9|12
1655939260000|2022-06-22 23:07:40|10385.8|10383|10385.8|10383|10385.9|10383|10385.8|10381.9|0
1655939280000|2022-06-22 23:08:00|10386.1|10383.3|10386.9|10382.9|10387.1|10383.9|10386.1|10382.9|5
1655939290000|2022-06-22 23:08:10|||||||||1
1655939300000|2022-06-22 23:08:20|10385.5|10382.7|10383.8|10381|10386.1|10382.7|10383.4|10380|4
1655939310000|2022-06-22 23:08:30|||||||||1
1655939320000|2022-06-22 23:08:40|10382.8|10380|10381.8|10379|10382.8|10380|10381.3|10378.5|10
1655939340000|2022-06-22 23:09:00|10382.2|10379.4|10381.8|10379|10382.2|10379.4|10381.8|10379|3
1655939360000|2022-06-22 23:09:20|10382.2|10379.4|10383|10379|10383|10379.4|10381.8|10379|5
1655939370000|2022-06-22 23:09:30|10382.9|10378.9|10382.9|10378.9|10382.9|10378.9|10382.9|10378.9|0
1655939390000|2022-06-22 23:09:50|10384.5|10380.5|10377.9|10373.9|10384.9|10380.9|10376.8|10373.8|24
1655939400000|2022-06-22 23:10:00|10377.8|10375|10372.8|10370|10378.8|10375|10372.8|10369.8|17
1655939410000|2022-06-22 23:10:10|10372.9|10370.1|10374.9|10372.1|10374.9|10372.1|10372.9|10369.9|6
1655939420000|2022-06-22 23:10:20|10375.3|10372.5|10372.4|10369.6|10375.3|10372.5|10372.4|10369.6|7
1655939430000|2022-06-22 23:10:30|10372.3|10369.5|10357|10353|10372.3|10369.5|10355.9|10353|91
1655939440000|2022-06-22 23:10:40|10355.9|10353.1|10357.1|10353.1|10360.5|10355.5|10355.9|10352.5|25
1655939450000|2022-06-22 23:10:50|10356.1|10353.3|10356|10353.2|10356.1|10353.3|10356|10353.2|2
1655939460000|2022-06-22 23:11:00|10356.1|10353.3|10360|10356|10360|10356.1|10356.1|10353.1|13
1655939470000|2022-06-22 23:11:10|10359.9|10357.1|10361|10357|10361|10357.1|10359.9|10357|3
1655939480000|2022-06-22 23:11:20|10362|10358.2|10361|10358.2|10362|10358.2|10360.4|10357.6|3
1655939490000|2022-06-22 23:11:30|10360.4|10357.6|10359|10355|10361.5|10358.7|10359|10355|7
1655939500000|2022-06-22 23:11:40|10360.1|10352.1|10354.1|10350.1|10360.1|10353.3|10353.9|10349.6|12
1655939510000|2022-06-22 23:11:50|10355.7|10347.7|10349.1|10345.1|10355.7|10349.1|10349.1|10343.7|14
1655939520000|2022-06-22 23:12:00|10351.6|10343.6|10353|10350.2|10354.8|10351.1|10348.1|10343.5|17
1655939530000|2022-06-22 23:12:10|10354|10350|10356|10352|10357.3|10352.1|10354|10349.3|7
1655939540000|2022-06-22 23:12:20|10354.9|10353.2|10352.9|10350.1|10356.6|10353.2|10351.7|10347.5|7
1655939550000|2022-06-22 23:12:30|10353.9|10349.9|10354|10350|10354|10350.1|10352.9|10349.9|2
1655939560000|2022-06-22 23:12:40|10353.9|10349.9|10354|10350|10354|10350.2|10352.9|10349.9|3
1655939570000|2022-06-22 23:12:50|10352.9|10350.1|10351|10347|10352.9|10350.1|10351|10347|12
1655939580000|2022-06-22 23:13:00|10350|10347.2|10350|10347.2|10351|10347.2|10350|10347|3
1655939590000|2022-06-22 23:13:10|10349.6|10346.8|10347.9|10345.1|10349.6|10346.8|10347.9|10345.1|4
1655939600000|2022-06-22 23:13:20|10347.4|10344.6|10346.9|10344.1|10348.1|10344.6|10346.9|10344|8
1655939610000|2022-06-22 23:13:30|10347|10344.2|10344|10341.2|10347|10344.2|10343.5|10340.7|19
1655939620000|2022-06-22 23:13:40|10343.6|10340.8|10344.4|10341.6|10345|10341.6|10343|10340.1|12
1655939630000|2022-06-22 23:13:50|10344.9|10342.1|10344.9|10342.1|10344.9|10342.1|10344.9|10342.1|1
1655939640000|2022-06-22 23:14:00|10345.3|10342.5|10348|10344|10348|10344.1|10345.3|10342.5|5
1655939650000|2022-06-22 23:14:10|10348.2|10345.4|10350|10346|10350|10346.1|10347.8|10344|15
1655939660000|2022-06-22 23:14:20|10349.9|10347.1|10349.1|10345.1|10351.6|10347.1|10348.8|10343.4|10
1655939670000|2022-06-22 23:14:30|10348.2|10344.2|10347.1|10343.1|10348.2|10345.2|10347.1|10343.1|10
1655939680000|2022-06-22 23:14:40|10347|10343|10344.9|10340.9|10348.6|10343|10343.5|10340.6|13
1655939690000|2022-06-22 23:14:50|10342.9|10340.1|10343|10339|10345.6|10340.6|10341.5|10336.5|22
1655939700000|2022-06-22 23:15:00|10344.6|10336.6|10340|10337.2|10344.6|10338.6|10339.7|10336.6|18
1655939710000|2022-06-22 23:15:10|10341.1|10337.1|10340.9|10338.1|10341.1|10338.1|10339.9|10337.1|4
1655939720000|2022-06-22 23:15:20|10341.3|10338.5|10338.9|10336.1|10341.3|10338.5|10338.5|10335.7|18
1655939730000|2022-06-22 23:15:30|10340.1|10337.3|10339|10336.2|10342.7|10338.1|10338.9|10334.7|18
1655939740000|2022-06-22 23:15:40|10338.9|10336.1|10338.9|10336.1|10338.9|10336.1|10338.9|10336.1|0
1655939750000|2022-06-22 23:15:50|10339.1|10335.1|10339.1|10335.1|10341.4|10336.1|10337.9|10333.4|4
1655939760000|2022-06-22 23:16:00|10339|10335|10339.1|10335.1|10341.5|10335.2|10337.9|10332.6|6
1655939770000|2022-06-22 23:16:10|10339.4|10335.4|10340.9|10338.1|10341.4|10338.6|10339.4|10335.4|4
1655939780000|2022-06-22 23:16:20|10341.4|10338.6|10341.4|10338.6|10341.4|10338.6|10341.4|10338.6|5
1655939790000|2022-06-22 23:16:30|10340.9|10338.1|10338.1|10334.1|10340.9|10338.1|10337.9|10334.1|7
1655939800000|2022-06-22 23:16:40|10337.9|10335.1|10339.9|10337.1|10339.9|10337.1|10337.9|10334.9|7
1655939810000|2022-06-22 23:16:50|10341|10337|10340|10337.2|10341|10337.2|10340|10337|7
1655939820000|2022-06-22 23:17:00|10339.9|10337.1|10341.4|10338.6|10341.4|10338.6|10339.9|10336.9|3
1655939830000|2022-06-22 23:17:10|10341.3|10338.5|10339.8|10337|10341.3|10338.5|10339.8|10336.9|15
1655939840000|2022-06-22 23:17:20|10339.9|10337.1|10341.4|10333.4|10341.4|10337.1|10339|10333|10
1655939850000|2022-06-22 23:17:30|10341.5|10333.5|10326|10322|10341.5|10333.5|10323.1|10319.6|175
1655939860000|2022-06-22 23:17:40|10325|10322.2|10327.9|10325.1|10329.7|10326.6|10325|10321.6|18
1655939870000|2022-06-22 23:17:50|10325.9|10323.1|10331|10327|10331|10328.1|10325.9|10322.1|13
1655939880000|2022-06-22 23:18:00|10330|10326|10335.9|10331.9|10335.9|10332.1|10328.9|10326|10
1655939890000|2022-06-22 23:18:10|10336|10332|10335|10331|10339.6|10334.4|10334.4|10331|7
1655939900000|2022-06-22 23:18:20|10335.6|10327.6|10329.9|10327.1|10335.6|10330.9|10329.9|10327.1|13
1655939910000|2022-06-22 23:18:30|10330.1|10326.1|10329.9|10325.9|10330.1|10326.2|10328.9|10325.9|2
1655939920000|2022-06-22 23:18:40|10330|10326|10328.4|10325.6|10330|10326.1|10328.4|10325.6|1
1655939930000|2022-06-22 23:18:50|10328.5|10325.7|10329.9|10327.1|10329.9|10327.1|10328.5|10325.7|3
1655939940000|2022-06-22 23:19:00|10330|10327.2|10334.5|10331.7|10335.5|10331.7|10329.6|10326.8|9
1655939950000|2022-06-22 23:19:10|10334.9|10332.1|10330|10327.2|10334.9|10332.1|10329.8|10326.2|35
1655939960000|2022-06-22 23:19:20|10330.9|10326.9|10331|10327|10331|10327|10330.9|10326.9|0
1655939970000|2022-06-22 23:19:30|10328.4|10325.6|10328|10324|10329.2|10325.6|10328|10324|7
1655939980000|2022-06-22 23:19:40|10328.1|10324.1|10326.9|10324.1|10330.5|10324.5|10326.9|10322.5|1
1655939990000|2022-06-22 23:19:50|10327.9|10323.9|10329.4|10326.6|10329.4|10326.6|10326.9|10323.9|4
1655940000000|2022-06-22 23:20:00|10329.6|10326.8|10332|10328|10332|10328.2|10329.6|10326.8|5
1655940010000|2022-06-22 23:20:10|10330|10327.2|10328.9|10326.1|10331|10327.2|10328.9|10326.1|10
1655940020000|2022-06-22 23:20:20|10328|10324|10325|10321|10328|10324.2|10323.9|10321|7
1655940030000|2022-06-22 23:20:30|10327.5|10319.5|10327|10323|10327.5|10324.4|10325|10319.5|5
1655940040000|2022-06-22 23:20:40|10329.9|10325.9|10331.5|10323.5|10331.5|10326|10329.9|10323.5|9
1655940050000|2022-06-22 23:20:50|10329|10325|10327|10323|10329|10325|10326|10320.6|2
1655940060000|2022-06-22 23:21:00|10329.5|10321.5|10327|10323|10329.5|10323.4|10327|10321.5|3
1655940070000|2022-06-22 23:21:10|10326|10322|10326|10323.2|10328.4|10323.2|10326|10320.4|6
1655940080000|2022-06-22 23:21:20|10325.9|10323.1|10325.9|10321.9|10326|10323.1|10324.9|10321.9|3
1655940090000|2022-06-22 23:21:30|10324.9|10322.1|10324.9|10322.1|10324.9|10322.1|10324.9|10322.1|2
1655940100000|2022-06-22 23:21:40|10325|10322.2|10324.9|10322.1|10326|10322.2|10324.9|10322|2
1655940110000|2022-06-22 23:21:50|10325.4|10322.6|10325.1|10322.3|10327|10323.2|10325.1|10322.3|5
1655940120000|2022-06-22 23:22:00|10324.9|10322.1|10326.9|10322.9|10327|10323.2|10324.9|10321.9|3
1655940130000|2022-06-22 23:22:10|10327|10323|10327|10323|10327|10323|10327|10323|0
1655940140000|2022-06-22 23:22:20|10326.9|10322.9|10324.9|10322.1|10326.9|10322.9|10324.9|10322.1|2
1655940150000|2022-06-22 23:22:30|10325.3|10322.5|10324.9|10322.1|10325.3|10322.5|10324.9|10322.1|1
1655940160000|2022-06-22 23:22:40|10325.4|10322.6|10325.9|10323.1|10325.9|10323.1|10325.4|10322.6|1
1655940170000|2022-06-22 23:22:50|10325.5|10322.7|10324.9|10322.1|10325.9|10323.1|10324.9|10322.1|4
1655940180000|2022-06-22 23:23:00|||||||||1
1655940190000|2022-06-22 23:23:10|10325.9|10321.9|10327|10323|10327|10323.1|10324.9|10321.9|10
1655940200000|2022-06-22 23:23:20|10326|10323.2|10327|10323|10327|10323.2|10325.9|10323|1
1655940210000|2022-06-22 23:23:30|10326|10322|10325|10321|10327.5|10322|10324|10319.5|6
1655940220000|2022-06-22 23:23:40|10324.9|10320.9|10324|10320|10324.9|10321.4|10322.9|10320|2
1655940240000|2022-06-22 23:24:00|10322.9|10320.1|10323.9|10321.1|10324|10321.1|10322.9|10320|2
1655940250000|2022-06-22 23:24:10|||||||||1
1655940260000|2022-06-22 23:24:20|10322.9|10320.1|10311.8|10309|10322.9|10320.1|10311.8|10309|25
1655940270000|2022-06-22 23:24:30|10311.9|10309.1|10312.8|10308.8|10314.4|10309.4|10307.6|10304.8|33
1655940280000|2022-06-22 23:24:40|10313|10309|10312|10309.2|10314.5|10309.2|10311.9|10306|9
1655940290000|2022-06-22 23:24:50|10311.9|10309.1|10312|10308|10312|10309.1|10311.9|10308|9
1655940300000|2022-06-22 23:25:00|10310.9|10308.1|10317.9|10313.9|10317.9|10314.1|10310.9|10307|15
1655940310000|2022-06-22 23:25:10|10318|10314|10316|10312|10318|10314.2|10316|10312|7
1655940320000|2022-06-22 23:25:20|10314.9|10312.1|10314|10310|10314.9|10312.1|10314|10310|2
1655940330000|2022-06-22 23:25:30|10313|10310.2|10313.9|10311.1|10315|10311.2|10312.9|10309.9|8
1655940340000|2022-06-22 23:25:40|10313.8|10311|10315|10311|10315|10311.2|10313.8|10310|5
1655940350000|2022-06-22 23:25:50|||||||||1
1655940360000|2022-06-22 23:26:00|10314.9|10310.9|10315|10311|10315|10311.1|10313.9|10310.9|2
1655940370000|2022-06-22 23:26:10|10314|10311.2|10312.8|10310|10315.4|10312.6|10312.8|10309|5
1655940380000|2022-06-22 23:26:20|10312.9|10310.1|10312.9|10310.1|10314|10310.1|10312.9|10309|3
1655940390000|2022-06-22 23:26:30|10313|10310.2|10313|10309|10314|10310.2|10311.9|10309|1
1655940400000|2022-06-22 23:26:40|10311.4|10308.6|10311.9|10309.1|10312|10309.1|10309.9|10307.1|7
1655940410000|2022-06-22 23:26:50|10312.1|10308.1|10312|10308|10312.1|10309.1|10311.8|10308|2
1655940420000|2022-06-22 23:27:00|10311|10307|10309.9|10307.1|10311.4|10308.6|10309.9|10307|6
1655940430000|2022-06-22 23:27:10|10310|10306|10309.9|10307.1|10310|10307.1|10309.9|10306|3
1655940440000|2022-06-22 23:27:20|10311|10307|10311|10307|10311|10307.2|10309.9|10307|2
1655940450000|2022-06-22 23:27:30|10311.4|10308.6|10311|10308.2|10312|10308.6|10311|10307|2
1655940460000|2022-06-22 23:27:40|10311.2|10307.2|10310.9|10308.1|10311.2|10308.1|10310.9|10307|2
1655940470000|2022-06-22 23:27:50|10313.6|10309.6|10313.6|10309.6|10313.6|10309.6|10313.6|10309.6|6
1655940480000|2022-06-22 23:28:00|10314|10310|10314|10310|10314|10310|10314|10310|0
1655940490000|2022-06-22 23:28:10|10313|10309|10313|10309|10313|10309|10313|10309|1
1655940500000|2022-06-22 23:28:20|10314|10310|10311.9|10309.1|10314|10310|10311.9|10309|10
1655940510000|2022-06-22 23:28:30|10312.1|10308.1|10312.8|10310|10313|10310|10311.9|10308|1
1655940520000|2022-06-22 23:28:40|10312.9|10310.1|10314|10310|10315.4|10310.1|10312.9|10307.4|7
1655940530000|2022-06-22 23:28:50|||||||||1
1655940540000|2022-06-22 23:29:00|10314.5|10311.7|10317.5|10313.5|10317.5|10314.4|10314.5|10311.7|3
1655940550000|2022-06-22 23:29:10|10317|10313|10317|10313|10317.2|10314.4|10315.9|10313|2
1655940560000|2022-06-22 23:29:20|10315.9|10313.1|10317|10313|10317|10313.1|10315.9|10313|2
1655940570000|2022-06-22 23:29:30|10316.9|10314.1|10316.9|10314.1|10316.9|10314.1|10316.9|10314.1|1
1655940580000|2022-06-22 23:29:40|10317.1|10313.1|10313|10309|10318|10314.1|10313|10307.6|11
1655940590000|2022-06-22 23:29:50|10314|10310|10314|10310|10314|10310|10314|10310|0
1655940600000|2022-06-22 23:30:00|10314.9|10310.9|10315|10311|10315|10311|10314.9|10310.9|4
1655940610000|2022-06-22 23:30:10|10314.9|10310.9|10314.9|10310.9|10314.9|10310.9|10314.9|10310.9|3
1655940620000|2022-06-22 23:30:20|10314.7|10311.9|10314.9|10310.9|10314.9|10311.9|10313.9|10310.9|2
1655940630000|2022-06-22 23:30:30|10314.7|10311.9|10314.7|10311.9|10314.8|10312|10314.7|10311.9|0
1655940640000|2022-06-22 23:30:40|10314.8|10312|10314.8|10312|10314.8|10312|10314.8|10312|0
1655940650000|2022-06-22 23:30:50|10314.4|10311.6|10316|10312|10316|10312.1|10314.4|10311.6|3
1655940660000|2022-06-22 23:31:00|10315.9|10313.1|10315.9|10313.1|10315.9|10313.1|10315.9|10313.1|0
1655940670000|2022-06-22 23:31:10|10316.9|10314.1|10318|10314|10319.3|10316.5|10316.9|10314|11
1655940680000|2022-06-22 23:31:20|10316.9|10314.1|10316.9|10314.1|10316.9|10314.1|10316.9|10314.1|1
1655940690000|2022-06-22 23:31:30|10317.3|10314.5|10317.8|10315|10318|10315|10316.9|10314|4
1655940700000|2022-06-22 23:31:40|10318|10314|10318.9|10316.1|10319.9|10316.1|10317.8|10314|3
1655940710000|2022-06-22 23:31:50|10318.8|10316|10319.9|10315.9|10319.9|10316|10318.8|10315.9|3
1655940730000|2022-06-22 23:32:10|10318.8|10316|10319.8|10317|10319.9|10317|10318.8|10315.9|3
1655940740000|2022-06-22 23:32:20|10320.3|10317.5|10322.8|10320|10322.8|10320|10320.3|10317.5|9
1655940750000|2022-06-22 23:32:30|10322.7|10319.9|10319.8|10317|10322.7|10319.9|10319.8|10317|6
1655940760000|2022-06-22 23:32:40|10320.9|10316.9|10319.9|10315.9|10320.9|10317.5|10319.9|10315.9|3
1655940770000|2022-06-22 23:32:50|10320.4|10317.6|10320.8|10318|10320.8|10318|10320.4|10317.6|0
1655940780000|2022-06-22 23:33:00|10320.2|10316.2|10319.7|10316.9|10320.2|10316.9|10319.7|10315.9|5
1655940790000|2022-06-22 23:33:10|10319.1|10315.1|10314|10310|10319.1|10315.1|10314|10310|19
1655940800000|2022-06-22 23:33:20|10315.6|10307.6|10311.8|10309|10315.6|10309.6|10311.3|10307.6|18
1655940810000|2022-06-22 23:33:30|||||||||3
1655940820000|2022-06-22 23:33:40|10313|10308.9|10311.8|10309|10313|10309|10311.8|10308.9|6
1655940830000|2022-06-22 23:33:50|10312|10308|10311.3|10308.5|10312|10308.6|10311.3|10308|5
1655940840000|2022-06-22 23:34:00|10311.9|10309.1|10312.9|10308.9|10312.9|10309.1|10311.9|10308.9|0
1655940850000|2022-06-22 23:34:10|10312.8|10310|10314.9|10310.9|10314.9|10310.9|10312.8|10309.9|3
1655940860000|2022-06-22 23:34:20|10313.9|10311.1|10315.2|10311.2|10315.2|10312.3|10313.9|10311.1|4
1655940870000|2022-06-22 23:34:30|10314.9|10310.9|10316.9|10312.9|10316.9|10312.9|10314.9|10310.9|3
1655940880000|2022-06-22 23:34:40|||||||||1
1655940890000|2022-06-22 23:34:50|10316.7|10313.9|10316.8|10314|10316.8|10314|10316.7|10313.9|0
1655940900000|2022-06-22 23:35:00|||||||||1
1655940910000|2022-06-22 23:35:10|||||||||1
1655940920000|2022-06-22 23:35:20|10317|10313|10316.9|10312.9|10317|10313|10316.9|10312.9|2
1655940940000|2022-06-22 23:35:40|10315.9|10313.1|10315.8|10313|10315.9|10313.1|10315.8|10313|0
1655940950000|2022-06-22 23:35:50|||||||||2
1655940960000|2022-06-22 23:36:00|||||||||1
1655940970000|2022-06-22 23:36:10|10316.4|10313.6|10319.8|10315.8|10321.3|10316|10316.4|10313.3|9
1655940980000|2022-06-22 23:36:20|10315.9|10311.9|10313.8|10311|10315.9|10312.1|10313.8|10310|24
1655940990000|2022-06-22 23:36:30|10312.8|10310|10311.3|10308.5|10313.8|10310|10311.3|10308.5|15
1655941000000|2022-06-22 23:36:40|10311.7|10308.9|10311.2|10308.4|10312.1|10309.3|10311.2|10308.4|2
1655941010000|2022-06-22 23:36:50|10311.6|10308.8|10309.1|10306.3|10312|10309|10309.1|10306.3|18
1655941020000|2022-06-22 23:37:00|10308.9|10306.1|10309.8|10307|10309.8|10307|10308.9|10306.1|1
1655941030000|2022-06-22 23:37:10|10311.5|10303.5|10307.8|10305|10311.5|10305.5|10307.8|10303.5|5
1655941040000|2022-06-22 23:37:20|10307.3|10304.5|10308|10304|10308|10305|10307|10304|2
1655941050000|2022-06-22 23:37:30|10307.8|10305|10307.3|10304.5|10308.9|10305.4|10307.3|10304.5|1
1655941060000|2022-06-22 23:37:40|10307.4|10304.6|10307.7|10304.9|10307.8|10305|10307.3|10304.5|7
1655941070000|2022-06-22 23:37:50|10307.8|10305|10307.8|10305|10307.8|10305|10307.8|10305|0
1655941080000|2022-06-22 23:38:00|10308.9|10304.9|10310.9|10306.9|10310.9|10306.9|10308.3|10304.9|13
1655941090000|2022-06-22 23:38:10|10309.9|10307.1|10308.9|10306.1|10309.9|10307.1|10308.4|10305.6|2
1655941100000|2022-06-22 23:38:20|10308.8|10306|10308.3|10305.5|10308.8|10306|10308.3|10305.5|0
1655941110000|2022-06-22 23:38:30|10308.2|10305.4|10305.9|10301.9|10308.8|10305.4|10305.9|10300.8|17
1655941120000|2022-06-22 23:38:40|10306.9|10298.9|10302.9|10298.9|10306.9|10300.9|10300.8|10295.4|30
1655941130000|2022-06-22 23:38:50|10301.2|10298.4|10300.9|10296.9|10303.4|10298.4|10299.8|10295.4|16
1655941140000|2022-06-22 23:39:00|10299.9|10297.1|10301.9|10297.9|10303.8|10298.9|10299.8|10295.3|16
1655941150000|2022-06-22 23:39:10|10300.9|10296.9|10300.9|10296.9|10302.9|10299|10300.8|10296.9|19
1655941160000|2022-06-22 23:39:20|10299.9|10297.1|10300.9|10298.1|10302|10299.1|10299.9|10296.5|13
1655941170000|2022-06-22 23:39:30|10301.9|10297.9|10300.8|10298|10301.9|10298.5|10300.7|10296.9|4
1655941180000|2022-06-22 23:39:40|10300.5|10297.7|10299.8|10297|10300.9|10298|10299.7|10295.9|10
1655941190000|2022-06-22 23:39:50|10300.9|10296.9|10301.8|10299|10301.8|10299|10300.6|10296.9|7
1655941200000|2022-06-22 23:40:00|10300.8|10298|10298.9|10294.9|10300.9|10298|10298.8|10294.9|6
1655941210000|2022-06-22 23:40:10|10297.8|10295|10295.9|10291.9|10300.5|10296|10294.5|10291.7|24
1655941220000|2022-06-22 23:40:20|10294.9|10292.1|10293|10289|10295|10292.1|10291.9|10289|18
1655941230000|2022-06-22 23:40:30|10293.9|10289.9|10299.9|10295.9|10299.9|10295.9|10293.9|10289.9|46
1655941240000|2022-06-22 23:40:40|10302.3|10294.3|10302.8|10300|10303.8|10300|10299.7|10294.3|8
1655941250000|2022-06-22 23:40:50|10302.9|10298.9|10300.9|10296.9|10302.9|10298.9|10299.9|10295.9|19
1655941260000|2022-06-22 23:41:00|10301|10297|10299.9|10295.9|10301|10297|10299.9|10295.9|8
1655941270000|2022-06-22 23:41:10|10299.7|10296.9|10300.7|10297.9|10301|10297.9|10299.7|10296.9|5
1655941280000|2022-06-22 23:41:20|10301|10297|10298.9|10294.9|10301|10298|10298.8|10294.9|7
1655941290000|2022-06-22 23:41:30|10299.9|10295.9|10298.9|10294.9|10299.9|10295.9|10298.9|10294.9|4
1655941300000|2022-06-22 23:41:40|10299.9|10295.9|10299.9|10295.9|10300.9|10297.1|10299.9|10295.9|1
1655941310000|2022-06-22 23:41:50|10300.8|10298|10307.8|10303.8|10307.8|10304|10300.8|10297|25
1655941320000|2022-06-22 23:42:00|10306.8|10304|10303.9|10299.9|10307|10304|10303.9|10299.9|4
1655941330000|2022-06-22 23:42:10|10303.8|10301|10303.8|10301|10303.8|10301|10303.8|10301|1
1655941340000|2022-06-22 23:42:20|10303.9|10301.1|10304|10300|10304.9|10301.1|10303.8|10300|2
1655941350000|2022-06-22 23:42:30|10303.9|10299.9|10303.9|10299.9|10303.9|10299.9|10303.9|10299.9|0
1655941370000|2022-06-22 23:42:50|||||||||1
1655941380000|2022-06-22 23:43:00|||||||||1
1655941400000|2022-06-22 23:43:20|10306.3|10298.3|10303.9|10299.9|10306.3|10299.9|10303.9|10298.3|1
1655941410000|2022-06-22 23:43:30|10306.3|10298.3|10302.8|10300|10306.3|10300|10302.8|10297.9|0
1655941420000|2022-06-22 23:43:40|10302.9|10298.9|10304.8|10300.8|10304.8|10301|10301.9|10297.9|15
1655941440000|2022-06-22 23:44:00|10304.7|10300.7|10303.9|10299.9|10306.3|10300.7|10303.9|10298.3|2
1655941450000|2022-06-22 23:44:10|10302.7|10299.3|10302.8|10298.8|10303.3|10299.9|10302.7|10298.8|1
1655941460000|2022-06-22 23:44:20|10303.7|10299.7|10303.7|10299.7|10303.7|10299.7|10303.7|10299.7|0
1655941470000|2022-06-22 23:44:30|10303.6|10299.6|10304.4|10296.4|10304.7|10300.9|10303.4|10296.4|8
1655941480000|2022-06-22 23:44:40|10304.3|10296.3|10301.9|10297.9|10304.3|10298.9|10301.7|10296.3|2
1655941490000|2022-06-22 23:44:50|10301.7|10298.9|10301.8|10299|10301.8|10299|10301.7|10298.9|4
1655941500000|2022-06-22 23:45:00|10302.2|10299.4|10302.9|10298.9|10302.9|10299.5|10302.2|10298.9|2
1655941510000|2022-06-22 23:45:10|10302.8|10300|10302.7|10299.9|10302.8|10300|10301.4|10298.6|2
1655941520000|2022-06-22 23:45:20|10303.1|10300.3|10302|10298|10303.1|10300.3|10300.3|10296.9|6
1655941530000|2022-06-22 23:45:30|10301.9|10297.9|10302.9|10298.9|10304.5|10298.9|10300.9|10296.3|9
1655941540000|2022-06-22 23:45:40|10301.9|10299.1|10300.8|10298|10302.1|10299.1|10300.8|10297.9|1
1655941550000|2022-06-22 23:45:50|||||||||1
1655941560000|2022-06-22 23:46:00|10300.2|10297.4|10297.8|10295|10300.7|10297.7|10297.8|10295|5
1655941570000|2022-06-22 23:46:10|10298|10294|10298|10294|10298.4|10294.4|10298|10294|0
1655941580000|2022-06-22 23:46:20|10297|10294.2|10295.9|10291.9|10298.5|10294.2|10295.9|10290.5|4
1655941590000|2022-06-22 23:46:30|10295.8|10291.8|10295|10291|10295.8|10292.9|10295|10291|6
1655941600000|2022-06-22 23:46:40|10294.9|10290.9|10295.7|10292.9|10295.7|10292.9|10292.8|10290|13
1655941610000|2022-06-22 23:46:50|10296.1|10293.3|10295.7|10292.9|10296.1|10293.3|10295.3|10292.5|4
1655941620000|2022-06-22 23:47:00|10295.3|10292.5|10294.9|10290.9|10295.3|10292.5|10294.9|10290.9|4
1655941630000|2022-06-22 23:47:10|10293.9|10291.1|10294.8|10290.8|10294.8|10291.1|10293.8|10290.8|1
1655941640000|2022-06-22 23:47:20|10294.9|10290.9|10295.8|10293|10296.9|10293|10294.8|10290.9|4
1655941650000|2022-06-22 23:47:30|10296|10292|10295|10291|10296|10292|10295|10291|0
1655941660000|2022-06-22 23:47:40|10295.8|10291.8|10294.9|10290.9|10295.8|10291.8|10294|10290.9|3
1655941670000|2022-06-22 23:47:50|10294.8|10292|10294.8|10292|10294.8|10292|10294.8|10292|0
1655941680000|2022-06-22 23:48:00|10294.7|10291.9|10296.9|10294.1|10296.9|10294.1|10293.9|10288.5|20
1655941690000|2022-06-22 23:48:10|10297.8|10295|10297.8|10295|10298.9|10295|10297.8|10294.9|7
1655941700000|2022-06-22 23:48:20|10300.5|10296.5|10300.8|10298|10301.9|10298|10300.5|10296.5|7
1655941710000|2022-06-22 23:48:30|10300.9|10298.1|10300.8|10298|10301.9|10298.1|10300.8|10297.9|1
1655941720000|2022-06-22 23:48:40|10301.8|10297.8|10303.9|10299.9|10304.6|10299.9|10301.8|10296.6|12
1655941730000|2022-06-22 23:48:50|10304.5|10301.7|10303.7|10300.9|10304.9|10301.7|10303.7|10299.9|13
1655941740000|2022-06-22 23:49:00|10303.9|10299.9|10305.2|10302.4|10305.8|10302.8|10303.9|10299.9|6
1655941750000|2022-06-22 23:49:10|10305.8|10301.8|10306.6|10303.8|10306.8|10303.8|10304.4|10301.6|8
1655941760000|2022-06-22 23:49:20|10306.7|10303.9|10307.9|10303.9|10307.9|10304.9|10306.7|10303.8|5
1655941770000|2022-06-22 23:49:30|10307.8|10303.8|10307.8|10303.8|10308.9|10306.1|10307.5|10303.8|8
1655941780000|2022-06-22 23:49:40|10307.6|10304.8|10307.6|10304.8|10308.6|10304.8|10307.6|10304.6|0
1655941790000|2022-06-22 23:49:50|10306.4|10303.6|10304.4|10301.6|10306.4|10303.6|10304.4|10301.5|7
1655941800000|2022-06-22 23:50:00|10303.6|10299.6|10305.7|10301.7|10305.7|10301.7|10303.6|10299.6|1
1655941810000|2022-06-22 23:50:10|10305.8|10301.8|10305.6|10302.8|10306.2|10302.8|10305.6|10301.7|0
1655941820000|2022-06-22 23:50:20|10306.1|10303.3|10306.6|10303.8|10307.1|10304.3|10306.1|10303.3|2
1655941840000|2022-06-22 23:50:40|10306.2|10303.4|10307.1|10304.3|10307.1|10304.3|10306.2|10303.4|1
1655941850000|2022-06-22 23:50:50|10307.6|10304.8|10307.6|10304.8|10307.6|10304.8|10307.6|10304.8|2
1655941860000|2022-06-22 23:51:00|10308.1|10305.3|10309.1|10306.3|10309.1|10306.3|10308.1|10305.3|2
1655941870000|2022-06-22 23:51:10|10309.2|10306.4|10310.1|10307.3|10310.5|10307.7|10309.2|10305.7|9
1655941880000|2022-06-22 23:51:20|10309.6|10306.8|10310.1|10307.3|10310.8|10308|10309.6|10306.6|3
1655941890000|2022-06-22 23:51:30|10310.6|10307.8|10312.7|10308.7|10313.6|10310.8|10310.6|10307.7|16
1655941900000|2022-06-22 23:51:40|10312.5|10309.7|10313.6|10310.8|10314.2|10310.8|10311.6|10308.7|2
1655941910000|2022-06-22 23:51:50|10314|10311.2|10314.6|10311.8|10314.7|10311.8|10312.6|10309.6|15
1655941920000|2022-06-22 23:52:00|10314.2|10311.4|10313.6|10310.8|10314.2|10311.4|10312.6|10309.7|1
1655941930000|2022-06-22 23:52:10|10314.5|10311.7|10314.6|10311.8|10314.6|10311.8|10314.4|10310.6|2
1655941940000|2022-06-22 23:52:20|10315|10312.2|10315.6|10312.8|10316.1|10313.3|10314.6|10311.7|14
1655941950000|2022-06-22 23:52:30|10316|10313.2|10315.1|10312.3|10316|10313.2|10315.1|10312.3|2
1655941960000|2022-06-22 23:52:40|10315.9|10313.1|10315.5|10312.7|10316.1|10313.3|10315.5|10312.7|3
1655941970000|2022-06-22 23:52:50|10315.9|10313.1|10316|10313.2|10316|10313.2|10315.6|10312.8|0
1655941980000|2022-06-22 23:53:00|10316.1|10313.3|10317.1|10314.3|10317.1|10314.3|10316.1|10313.3|10
1655941990000|2022-06-22 23:53:10|10317.2|10314.4|10320.5|10317.7|10321.1|10318.3|10317.2|10314.4|23
1655942000000|2022-06-22 23:53:20|10321|10318.2|10323.6|10320.8|10324.7|10320.8|10321|10318.2|8
1655942010000|2022-06-22 23:53:30|10324.6|10321.8|10331.5|10328.7|10331.5|10328.7|10324.1|10321.3|50
1655942020000|2022-06-22 23:53:40|10332.3|10329.5|10335.4|10332.6|10336.5|10333.6|10329.3|10326.3|87
1655942030000|2022-06-22 23:53:50|10334.4|10331.6|10336.7|10332.7|10336.7|10333.7|10334.4|10331.4|21
1655942040000|2022-06-22 23:54:00|10336.6|10332.6|10331.5|10328.7|10336.7|10333.6|10331.5|10328.6|8
1655942050000|2022-06-22 23:54:10|10331.1|10328.3|10330.7|10327.9|10332.7|10328.8|10330.6|10326.6|11
1655942060000|2022-06-22 23:54:20|10330.5|10327.7|10331.9|10327.9|10331.9|10329|10330.5|10326.7|4
1655942070000|2022-06-22 23:54:30|10331.7|10328.9|10331.7|10328.9|10331.7|10328.9|10331.7|10328.9|3
1655942080000|2022-06-22 23:54:40|10330.8|10328|10330.2|10327.4|10330.8|10328|10330.2|10327.4|3
1655942090000|2022-06-22 23:54:50|10330.3|10327.5|10331.8|10327.8|10331.8|10328.9|10330.3|10327|6
1655942100000|2022-06-22 23:55:00|10331.6|10328.8|10331.6|10328.8|10331.6|10328.8|10331.6|10328.8|1
1655942110000|2022-06-22 23:55:10|10331.7|10328.9|10334.7|10331.9|10334.9|10331.9|10330.7|10327.8|33
1655942120000|2022-06-22 23:55:20|10335.8|10331.8|10334.7|10331.9|10335.8|10332|10334.7|10330.9|7
1655942130000|2022-06-22 23:55:30|10337|10333|10336.9|10334.1|10337.1|10334.1|10336.8|10332.8|8
1655942140000|2022-06-22 23:55:40|10336.8|10334|10333.8|10331|10337|10334|10333.7|10329.8|43
1655942150000|2022-06-22 23:55:50|10333.9|10329.9|10334.2|10331.4|10334.2|10331.4|10333.7|10329.8|0
1655942160000|2022-06-22 23:56:00|10334.7|10331.9|10332.7|10329.9|10334.8|10331.9|10332.6|10328.8|3
1655942170000|2022-06-22 23:56:10|10334.2|10331.4|10334.7|10331.9|10334.8|10331.9|10333.7|10330.8|5
1655942190000|2022-06-22 23:56:30|10335.1|10332.3|10334.7|10331.9|10335.2|10332.4|10334.7|10331.9|12
1655942200000|2022-06-22 23:56:40|||||||||1
1655942210000|2022-06-22 23:56:50|||||||||1
1655942220000|2022-06-22 23:57:00|10335.2|10332.4|10334.7|10331.9|10335.2|10332.4|10334.7|10331.9|3
1655942230000|2022-06-22 23:57:10|10335.1|10332.3|10336.6|10333.8|10337|10334.2|10335.1|10332.3|28
1655942240000|2022-06-22 23:57:20|10340.2|10336.2|10340|10337.2|10340.6|10337.8|10339.1|10335.7|13
1655942250000|2022-06-22 23:57:30|10340.1|10337.3|10340.1|10337.3|10340.6|10337.8|10340.1|10337.3|4
1655942260000|2022-06-22 23:57:40|10340.6|10337.8|10344.1|10340.1|10346.6|10340.4|10340.6|10337.8|20
1655942270000|2022-06-22 23:57:50|10343.1|10340.3|10343.1|10340.3|10343.1|10340.3|10343.1|10340.3|1
1655942280000|2022-06-22 23:58:00|10343.2|10340.4|10342.2|10338.2|10344.5|10340.4|10341.1|10336.5|32
1655942290000|2022-06-22 23:58:10|10342.1|10339.3|10342|10339.2|10342.3|10339.3|10342|10338.2|4
1655942300000|2022-06-22 23:58:20|10342.1|10339.3|10343.1|10340.3|10343.1|10340.3|10342.1|10339.3|1
1655942310000|2022-06-22 23:58:30|10344.2|10340.2|10349.4|10345.4|10350.2|10346.2|10344.2|10340.2|16
1655942320000|2022-06-22 23:58:40|10349.2|10346.4|10349.4|10345.4|10350.3|10347.3|10347.9|10345|15
1655942330000|2022-06-22 23:58:50|10349.2|10346.4|10347.3|10344.5|10349.8|10346.9|10347.3|10344.5|32
1655942340000|2022-06-22 23:59:00|10348.3|10344.3|10348.4|10344.4|10348.4|10345.3|10347.2|10344.3|16
1655942350000|2022-06-22 23:59:10|10348.3|10344.3|10348.3|10344.3|10348.3|10345.4|10347.6|10344.2|2
1655942360000|2022-06-22 23:59:20|10348.1|10345.3|10348.2|10345.4|10348.3|10345.4|10348.1|10344.3|0
1655942370000|2022-06-22 23:59:30|10347.8|10345|10349.3|10345.3|10349.3|10345.4|10347.7|10344.3|6
1655942380000|2022-06-22 23:59:40|10348.2|10345.4|10349.7|10346.9|10349.7|10346.9|10348.2|10345.3|2
1655942390000|2022-06-22 23:59:50|10349.4|10345.4|10348.2|10345.4|10349.4|10345.4|10348.2|10345.4|2
1655942400000|2022-06-23 00:00:00|10351.6|10348.8|10362.8|10360|10363.3|10360.5|10350.2|10347.4|202
1655942410000|2022-06-23 00:00:10|10362.1|10359.3|10363.9|10361.1|10369|10366.2|10360.6|10357.8|90
1655942420000|2022-06-23 00:00:20|10364.1|10360.1|10368.9|10366.1|10373.9|10370.5|10363.8|10360|41
1655942430000|2022-06-23 00:00:30|10372.3|10368.3|10371.8|10369|10373.8|10370.1|10370.9|10367|31
1655942440000|2022-06-23 00:00:40|10371.9|10369.1|10379.7|10376.9|10379.7|10376.9|10369.8|10366|62
1655942450000|2022-06-23 00:00:50|10378.9|10376.1|10375.7|10372.9|10378.9|10376.1|10372.7|10369.9|27
1655942460000|2022-06-23 00:01:00|10375.8|10373|10374.7|10371.9|10377.7|10374.9|10372.7|10369.9|23
1655942470000|2022-06-23 00:01:10|10374.8|10370.8|10369.7|10366.9|10374.8|10371|10369.5|10366.7|4
1655942480000|2022-06-23 00:01:20|10369.8|10365.8|10365.7|10362.9|10369.8|10367|10363.9|10360.9|37
1655942490000|2022-06-23 00:01:30|10364.9|10362.1|10365.7|10362.9|10365.8|10362.9|10360.1|10356.8|34
1655942500000|2022-06-23 00:01:40|10364.9|10362.1|10371.5|10368.7|10371.9|10369.1|10364.7|10361.9|51
1655942510000|2022-06-23 00:01:50|10370.5|10367.7|10365.6|10361.6|10371.5|10368.7|10365.6|10361.6|25
1655942520000|2022-06-23 00:02:00|10365.4|10362.6|10370.8|10368|10371|10368.2|10362.7|10359.9|24
1655942530000|2022-06-23 00:02:10|10370.7|10367.9|10376.8|10372.8|10377.9|10374.9|10370.7|10367.9|13
1655942540000|2022-06-23 00:02:20|10375.8|10373|10376.6|10373.8|10384.6|10381.8|10373.6|10370.6|22
1655942550000|2022-06-23 00:02:30|10376.5|10373.7|10375.6|10372.8|10377.6|10374.8|10375.6|10372.8|8
1655942560000|2022-06-23 00:02:40|10376.4|10373.6|10377.6|10374.8|10379.8|10376.8|10376.4|10373.6|13
1655942570000|2022-06-23 00:02:50|10378.6|10374.6|10383.6|10380.8|10386.6|10383.8|10378.6|10374.6|29
1655942580000|2022-06-23 00:03:00|10382.6|10379.8|10379.6|10376.8|10382.6|10379.8|10372.7|10369.9|22
1655942590000|2022-06-23 00:03:10|10378.6|10375.8|10379.7|10376.9|10379.7|10376.9|10375.7|10372.8|21
1655942600000|2022-06-23 00:03:20|10378.9|10376.1|10375.2|10372.4|10378.9|10376.1|10374.7|10371.9|5
1655942610000|2022-06-23 00:03:30|10374.8|10372|10371.8|10369|10374.8|10372|10371.3|10368.5|11
1655942620000|2022-06-23 00:03:40|10372.8|10368.8|10379.7|10376.9|10379.7|10376.9|10369.7|10366.9|13
1655942630000|2022-06-23 00:03:50|10379.8|10375.8|10379.5|10376.7|10379.8|10376.7|10375.5|10372.6|22
1655942640000|2022-06-23 00:04:00|10379.6|10376.8|10378.5|10375.7|10381.1|10378.3|10378|10375.2|38
1655942650000|2022-06-23 00:04:10|10376.5|10373.7|10377.5|10374.7|10379.7|10376.9|10373.7|10370.9|16
1655942660000|2022-06-23 00:04:20|10377.1|10374.3|10377.6|10374.8|10380.1|10377.3|10377.1|10373.8|17
1655942670000|2022-06-23 00:04:30|10377.7|10374.9|10373.7|10370.9|10379.8|10376.8|10371.8|10369|30
1655942680000|2022-06-23 00:04:40|10371.9|10369.1|10369.8|10367|10374.6|10371.2|10368.9|10366.1|22
1655942690000|2022-06-23 00:04:50|10369.7|10366.9|10367.7|10364.9|10369.7|10366.9|10365.7|10362.9|4
1655942700000|2022-06-23 00:05:00|10366.7|10363.9|10366.7|10363.9|10370.2|10367.4|10364.7|10361.9|22
1655942710000|2022-06-23 00:05:10|10366.2|10363.4|10368.2|10365.4|10368.2|10365.4|10364.8|10361.8|12
1655942720000|2022-06-23 00:05:20|10367.7|10364.9|10365.8|10361.8|10367.8|10364.9|10365.7|10361.8|3
1655942730000|2022-06-23 00:05:30|10366.2|10363.4|10366.7|10363.9|10367.7|10364.9|10365.7|10361.8|6
1655942740000|2022-06-23 00:05:40|10366.2|10363.4|10357.7|10354.9|10366.2|10363.4|10356.8|10354|40
1655942750000|2022-06-23 00:05:50|10358.8|10354.8|10358.7|10355.9|10360.2|10357.4|10358.2|10354.8|5
1655942760000|2022-06-23 00:06:00|10358.9|10354.9|10351.7|10348.9|10359.1|10356.3|10351.3|10347.8|12
1655942770000|2022-06-23 00:06:10|10353.4|10345.4|10349.7|10346.9|10353.4|10347.2|10348.7|10345.4|19
1655942780000|2022-06-23 00:06:20|10349.9|10345.9|10347.2|10344.4|10349.9|10346.9|10347.2|10344.4|12
1655942790000|2022-06-23 00:06:30|10348.8|10344.8|10353.7|10350.9|10354.7|10351.9|10348.2|10344.8|15
1655942800000|2022-06-23 00:06:40|10354.7|10351.9|10357.7|10354.9|10358.6|10355.2|10354.6|10351.8|6
1655942810000|2022-06-23 00:06:50|10358.1|10355.3|10357.7|10354.9|10359.1|10356.3|10357.2|10354.4|11
1655942820000|2022-06-23 00:07:00|10357.3|10354.5|10352.9|10350.1|10357.3|10354.5|10352.8|10349.1|9
1655942830000|2022-06-23 00:07:10|10353.9|10351.1|10354.9|10352.1|10354.9|10352.1|10353.9|10351.1|1
1655942840000|2022-06-23 00:07:20|10355.1|10351.1|10355.9|10353.1|10356.6|10353.1|10355|10348.6|1
1655942850000|2022-06-23 00:07:30|10356.4|10353.6|10353.9|10351.1|10358.5|10354.1|10353.9|10350.5|12
1655942860000|2022-06-23 00:07:40|10354.4|10351.6|10353.9|10351.1|10354.8|10352|10352.9|10350.1|4
1655942870000|2022-06-23 00:07:50|10352.9|10350.1|10349.9|10347.1|10352.9|10350.1|10349.9|10347.1|2
1655942880000|2022-06-23 00:08:00|10348.9|10346.1|10348.8|10346|10351.7|10348.9|10348.8|10346|13
1655942890000|2022-06-23 00:08:10|10349.7|10346.9|10350.8|10348|10353.8|10351|10348.8|10345.8|21
1655942900000|2022-06-23 00:08:20|10352.8|10348.8|10345.8|10343|10353.8|10350|10342.1|10339.3|24
1655942910000|2022-06-23 00:08:30|10345.9|10343.1|10345.8|10343|10347.1|10344.1|10345.8|10342|5
1655942920000|2022-06-23 00:08:40|10345.9|10343.1|10345.4|10342.6|10346.4|10343.6|10345.4|10342.6|9
1655942930000|2022-06-23 00:08:50|10345.8|10343|10347.4|10344.6|10347.4|10344.6|10345.8|10343|4
1655942940000|2022-06-23 00:09:00|10346.6|10343.8|10350.9|10348.1|10351.3|10348.5|10344.8|10341.9|21
1655942950000|2022-06-23 00:09:10|10350.5|10347.7|10349.9|10347.1|10350.5|10347.7|10348.9|10345.9|4
1655942960000|2022-06-23 00:09:20|10350.1|10346.1|10349.8|10347|10351.8|10347.8|10347.8|10345|10
1655942970000|2022-06-23 00:09:30|10351|10348.2|10352.9|10350.1|10352.9|10350.1|10349.9|10347.1|27
1655942980000|2022-06-23 00:09:40|10353.9|10349.9|10353.9|10351.1|10354.1|10351.1|10352.9|10349.9|1
1655942990000|2022-06-23 00:09:50|10354|10351.2|10353.9|10351.1|10355.4|10352.6|10353.9|10351.1|2
1655943000000|2022-06-23 00:10:00|10353|10350.2|10350.9|10346.9|10353|10350.2|10349.8|10346.9|9
1655943010000|2022-06-23 00:10:10|10349.9|10347.1|10349.9|10347.1|10349.9|10347.1|10349.9|10347.1|0
1655943020000|2022-06-23 00:10:20|10349.8|10347|10348.9|10346.1|10352.7|10349.9|10348.9|10346.1|18
1655943030000|2022-06-23 00:10:30|10350.1|10347.3|10347.9|10345.1|10350.1|10347.3|10347.9|10344.1|9
1655943040000|2022-06-23 00:10:40|10347.5|10344.7|10343.9|10341.1|10348.1|10345.1|10343.9|10340.9|7
1655943050000|2022-06-23 00:10:50|10344.3|10341.5|10342.9|10340.1|10344.3|10341.5|10342.9|10340.1|11
1655943060000|2022-06-23 00:11:00|10343.3|10340.5|10337.9|10335.1|10345.3|10342.5|10337.9|10335|23
1655943070000|2022-06-23 00:11:10|10338.4|10335.6|10335.1|10332.3|10338.4|10335.6|10331.9|10329.1|27
1655943080000|2022-06-23 00:11:20|10334.9|10332.1|10339.9|10337.1|10339.9|10337.1|10334.9|10332.1|10
1655943090000|2022-06-23 00:11:30|10339.4|10336.6|10335.9|10333.1|10339.8|10337|10335.4|10332.6|28
1655943100000|2022-06-23 00:11:40|10335.4|10332.6|10336.9|10334.1|10339.4|10336.6|10335.4|10332.6|6
1655943110000|2022-06-23 00:11:50|10336.4|10333.6|10338.9|10336.1|10338.9|10336.1|10336.4|10333.6|13
1655943120000|2022-06-23 00:12:00|10339.3|10336.5|10339.9|10337.1|10340.4|10337.6|10339.3|10336|2
1655943130000|2022-06-23 00:12:10|10345.7|10337.7|10343.8|10341|10348.8|10344.8|10343.7|10337.7|64
1655943140000|2022-06-23 00:12:20|10344.9|10340.9|10344.2|10341.4|10344.9|10341.4|10342.8|10340|1
1655943150000|2022-06-23 00:12:30|10344.8|10342|10344.9|10340.9|10345.9|10342.9|10344.8|10340.9|8
1655943160000|2022-06-23 00:12:40|10343.8|10341|10342.8|10340|10343.8|10341|10341.8|10339|19
1655943170000|2022-06-23 00:12:50|10342.9|10338.9|10341.8|10339|10342.9|10340|10341.8|10338.9|2
1655943180000|2022-06-23 00:13:00|10343.9|10339.9|10348.8|10346|10349.9|10346.4|10343.8|10339.9|21
1655943190000|2022-06-23 00:13:10|10348.9|10344.9|10348.8|10344.8|10348.9|10346|10347.8|10344.8|4
1655943200000|2022-06-23 00:13:20|10348.9|10344.9|10347.7|10344.9|10349.8|10347|10347.7|10344.9|5
1655943210000|2022-06-23 00:13:30|10348.8|10344.8|10348.8|10344.8|10349.8|10346.9|10347.4|10344.6|10
1655943220000|2022-06-23 00:13:40|10347.7|10344.9|10348.7|10345.9|10348.8|10345.9|10347.7|10344.3|1
1655943230000|2022-06-23 00:13:50|10348.9|10344.9|10346.7|10343.9|10348.9|10345.9|10346.7|10343.9|6
1655943240000|2022-06-23 00:14:00|10345.7|10342.9|10341.8|10339|10345.7|10342.9|10340.7|10337.9|8
1655943250000|2022-06-23 00:14:10|10341.7|10338.9|10337.8|10335|10343.8|10340.4|10336.8|10334|9
1655943260000|2022-06-23 00:14:20|10337.3|10334.5|10339.8|10337|10339.9|10337|10337.3|10334.5|5
1655943270000|2022-06-23 00:14:30|10339.7|10336.9|10339.8|10337|10339.9|10337|10339.7|10335.9|0
1655943280000|2022-06-23 00:14:40|10340|10336|10339.7|10336.9|10340|10337|10339.7|10335.9|0
1655943290000|2022-06-23 00:14:50|10339.8|10337|10339.8|10337|10339.8|10337|10339.7|10336.9|1
1655943300000|2022-06-23 00:15:00|10340.2|10337.4|10339.8|10337|10341.3|10338.5|10336.8|10334|9
1655943310000|2022-06-23 00:15:10|10340.8|10338|10339.8|10337|10342.9|10340|10339.8|10337|5
1655943320000|2022-06-23 00:15:20|10340|10336|10347.8|10345|10347.8|10345|10339.8|10336|11
1655943330000|2022-06-23 00:15:30|10346.8|10344|10346.8|10344|10347.8|10345|10346.8|10343.8|6
1655943340000|2022-06-23 00:15:40|10347.6|10344.8|10349.8|10347|10349.8|10347|10347.6|10344.8|5
1655943350000|2022-06-23 00:15:50|10348.8|10346|10349.6|10346.8|10349.9|10347|10348.5|10345.7|12
1655943360000|2022-06-23 00:16:00|10350|10347.2|10354.5|10351.7|10356.1|10353.3|10347.1|10344.3|43
1655943370000|2022-06-23 00:16:10|10354.6|10351.8|10354.6|10351.8|10355.8|10352.8|10353.3|10350.5|14
1655943380000|2022-06-23 00:16:20|10355.1|10352.3|10355.1|10352.3|10355.1|10352.3|10354.6|10351.8|5
1655943390000|2022-06-23 00:16:30|10354.7|10351.9|10352.6|10349.8|10355.1|10352.3|10349.9|10347.1|13
1655943400000|2022-06-23 00:16:40|10351.6|10348.8|10350.6|10347.8|10351.6|10348.8|10348.2|10345.4|7
1655943410000|2022-06-23 00:16:50|10349.6|10346.8|10349.6|10346.8|10350.6|10347.8|10349.6|10346.8|5
1655943420000|2022-06-23 00:17:00|10349.1|10346.3|10351.6|10348.8|10351.6|10348.8|10348.7|10345.9|6
1655943430000|2022-06-23 00:17:10|10350.4|10347.6|10350.6|10347.8|10353.9|10351.1|10349.7|10346.9|8
1655943440000|2022-06-23 00:17:20|10351.6|10348.8|10350.6|10347.8|10352.6|10349.8|10350.6|10347.8|5
1655943450000|2022-06-23 00:17:30|10349.8|10347|10348.6|10345.8|10349.8|10347|10347.7|10344.9|1
1655943460000|2022-06-23 00:17:40|10347.8|10345|10342.6|10339.8|10347.8|10345|10342.6|10338.7|0
1655943470000|2022-06-23 00:17:50|10343.4|10340.6|10344.7|10341.9|10346.5|10343.3|10343.4|10340.6|6
1655943480000|2022-06-23 00:18:00|10345.5|10342.7|10346.6|10343.8|10346.7|10343.8|10345.5|10342.7|5
1655943490000|2022-06-23 00:18:10|10349.9|10347.1|10347.6|10344.8|10350.6|10347.8|10345.6|10342.8|9
1655943500000|2022-06-23 00:18:20|10348.6|10344.6|10348.6|10345.8|10349.4|10346.6|10348.2|10344.6|2
1655943510000|2022-06-23 00:18:30|10349|10346.2|10347.9|10345.1|10349.8|10347|10347.9|10345.1|4
1655943520000|2022-06-23 00:18:40|10347.5|10344.7|10345.8|10343|10347.9|10345.1|10345.8|10343|5
1655943530000|2022-06-23 00:18:50|10345.7|10342.9|10342.7|10339.9|10346.7|10343.9|10342.7|10339.9|4
1655943540000|2022-06-23 00:19:00|10344.1|10341.3|10346.7|10343.9|10347.1|10344.3|10343.7|10340.9|10
1655943550000|2022-06-23 00:19:10|10346.8|10342.8|10346.7|10343.9|10346.9|10343.9|10346.7|10342.8|0
1655943560000|2022-06-23 00:19:20|10345.8|10343|10346.7|10343.9|10347.1|10344.3|10339.7|10336.9|24
1655943570000|2022-06-23 00:19:30|10346.6|10343.8|10340.6|10337.8|10347.1|10344.3|10340.6|10337.8|8
1655943580000|2022-06-23 00:19:40|10341.6|10338.8|10342.6|10339.8|10342.6|10339.8|10341.6|10338.8|1
1655943590000|2022-06-23 00:19:50|10342.2|10339.4|10341.6|10338.8|10342.2|10339.4|10341.2|10338.4|4
1655943600000|2022-06-23 00:20:00|10342.1|10339.3|10347.6|10344.8|10348.6|10344.8|10342.1|10339.3|9
1655943610000|2022-06-23 00:20:10|10348.8|10346|10348.6|10345.8|10350.6|10346.8|10347.6|10344.8|0
1655943620000|2022-06-23 00:20:20|10347.2|10344.4|10351.6|10348.8|10351.6|10348.8|10347.2|10344.4|5
1655943630000|2022-06-23 00:20:30|10352.6|10348.6|10351.6|10348.8|10353.8|10351|10349.6|10346.8|5
1655943640000|2022-06-23 00:20:40|10351.2|10348.4|10348.6|10345.8|10351.2|10348.4|10348.5|10345.7|2
1655943650000|2022-06-23 00:20:50|10349.7|10345.7|10350.6|10347.8|10350.6|10347.8|10349.6|10345.7|5
1655943660000|2022-06-23 00:21:00|10350.2|10347.4|10354.6|10351.8|10355.1|10352.3|10350.2|10347.4|20
1655943670000|2022-06-23 00:21:10|10355|10352.2|10355.6|10352.8|10356.1|10353.3|10355|10352.2|1
1655943680000|2022-06-23 00:21:20|10356.1|10353.3|10357.6|10354.8|10358.6|10355.8|10356.1|10353.3|28
1655943690000|2022-06-23 00:21:30|10357.7|10354.9|10358.6|10355.8|10359.5|10356.7|10357.6|10354.7|5
1655943700000|2022-06-23 00:21:40|10359.6|10355.6|10360.1|10357.3|10360.6|10357.8|10359.3|10355.6|4
1655943710000|2022-06-23 00:21:50|10359.7|10356.9|10356.7|10353.9|10359.7|10356.9|10356.1|10353.3|28
1655943720000|2022-06-23 00:22:00|10357.9|10355.1|10356.7|10353.9|10357.9|10355.1|10356.7|10353.9|7
1655943730000|2022-06-23 00:22:10|10357.1|10354.3|10356.6|10353.8|10357.1|10354.3|10356.1|10353.3|5
1655943740000|2022-06-23 00:22:20|10356.2|10353.4|10358.7|10355.9|10358.7|10355.9|10356.2|10352.6|7
1655943750000|2022-06-23 00:22:30|10358.6|10355.8|10361.1|10358.3|10361.1|10358.3|10357.8|10355|2
1655943760000|2022-06-23 00:22:40|10361.9|10359.1|10364.1|10361.3|10365|10362.2|10361.6|10358.8|11
1655943770000|2022-06-23 00:22:50|10364.6|10361.8|10363.6|10360.8|10364.6|10361.8|10362.8|10360|3
1655943780000|2022-06-23 00:23:00|10362.7|10359.9|10362.6|10359.8|10366|10363.2|10362.1|10359.3|37
1655943790000|2022-06-23 00:23:10|10362.1|10359.3|10362.6|10359.8|10362.9|10360.1|10359.1|10356.3|12
1655943800000|2022-06-23 00:23:20|10362.1|10359.3|10364.6|10361.8|10366.5|10363.7|10362.1|10359.3|9
1655943810000|2022-06-23 00:23:30|10364.5|10361.7|10366.5|10363.7|10366.5|10363.7|10364.5|10361.7|3
1655943820000|2022-06-23 00:23:40|10365.7|10362.9|10361.5|10358.7|10365.7|10362.9|10361.1|10358.3|6
1655943830000|2022-06-23 00:23:50|10361.1|10358.3|10361.5|10358.7|10362.5|10359.7|10360.5|10357.7|5
1655943840000|2022-06-23 00:24:00|10361|10358.2|10361.5|10358.7|10361.5|10358.7|10361|10358.2|1
1655943850000|2022-06-23 00:24:10|10361.1|10358.3|10363.5|10360.7|10363.5|10360.7|10361.1|10358.3|6
1655943860000|2022-06-23 00:24:20|10362.6|10359.8|10363.6|10360.8|10364.5|10361.7|10362.6|10359.8|2
1655943870000|2022-06-23 00:24:30|||||||||1
1655943880000|2022-06-23 00:24:40|10363.1|10360.3|10361.9|10359.1|10363.1|10360.3|10361|10358.2|9
1655943890000|2022-06-23 00:24:50|10361.4|10358.6|10364.4|10361.6|10364.4|10361.6|10361.4|10358.6|1
1655943900000|2022-06-23 00:25:00|10364.9|10362.1|10365|10362.2|10365|10362.2|10364.9|10362.1|0
1655943910000|2022-06-23 00:25:10|10364.1|10361.3|10367.4|10364.6|10367.9|10365.1|10364|10361.2|12
1655943920000|2022-06-23 00:25:20|10367|10364.2|10366.6|10363.8|10367.6|10364.6|10366.5|10363.5|2
1655943930000|2022-06-23 00:25:30|10367.5|10364.7|10369.5|10366.7|10372.6|10369.6|10367.3|10364.5|18
1655943940000|2022-06-23 00:25:40|10369.8|10367|10369.4|10366.6|10370.4|10367.5|10369|10365.6|1
1655943950000|2022-06-23 00:25:50|10369.1|10366.3|10371.5|10368.7|10372|10369.2|10369.1|10366.3|6
1655943960000|2022-06-23 00:26:00|10370|10367.2|10370.6|10367.8|10371.6|10368.7|10365.5|10362.7|15
1655943980000|2022-06-23 00:26:20|10369.1|10366.3|10370.6|10366.6|10371.6|10367.8|10369.1|10366.3|8
1655943990000|2022-06-23 00:26:30|10370.5|10367.7|10370.7|10366.7|10371.6|10368.6|10370.5|10366.7|2
1655944000000|2022-06-23 00:26:40|10371.6|10367.6|10369.6|10366.8|10371.6|10367.8|10369.5|10366.6|3
1655944010000|2022-06-23 00:26:50|10369.5|10366.7|10369.5|10366.7|10369.5|10366.7|10369.5|10366.7|0
1655944020000|2022-06-23 00:27:00|10369.1|10366.3|10362.5|10359.7|10369.1|10366.3|10362.5|10359.6|19
1655944030000|2022-06-23 00:27:10|10363.3|10360.5|10363.6|10359.6|10364.5|10360.7|10362.5|10359.5|4
1655944040000|2022-06-23 00:27:20|10362.5|10359.7|10359.3|10356.5|10362.7|10359.7|10357.6|10354.6|16
1655944050000|2022-06-23 00:27:30|10359.5|10356.7|10359.5|10356.7|10360|10357.2|10359.4|10355.6|1
1655944060000|2022-06-23 00:27:40|10359.7|10355.7|10359.5|10356.7|10359.9|10357.1|10356.2|10352.8|3
1655944070000|2022-06-23 00:27:50|||||||||2
1655944080000|2022-06-23 00:28:00|10360|10357.2|10359.4|10356.6|10362.5|10359.6|10359.4|10356.4|7
1655944090000|2022-06-23 00:28:10|10358.4|10355.6|10358.4|10355.6|10358.4|10355.6|10358.4|10355.6|0
1655944100000|2022-06-23 00:28:20|10359.4|10355.4|10359.2|10356.4|10359.4|10356.4|10359.2|10355.4|1
1655944110000|2022-06-23 00:28:30|10359.3|10356.5|10358.4|10355.6|10359.3|10356.5|10358.4|10355.6|1
1655944120000|2022-06-23 00:28:40|10359.4|10355.4|10358.4|10355.6|10359.4|10355.6|10358.4|10355.4|2
1655944130000|2022-06-23 00:28:50|10358|10355.2|10357.4|10354.6|10358|10355.2|10354.5|10351.7|22
1655944140000|2022-06-23 00:29:00|10357.8|10355|10356.4|10353.6|10360|10357.2|10355.6|10352.6|8
1655944150000|2022-06-23 00:29:10|10355.6|10352.8|10353.5|10350.7|10355.6|10352.8|10353|10350.2|10
1655944160000|2022-06-23 00:29:20|10353.7|10349.7|10354.5|10351.7|10354.5|10351.7|10353.7|10349.7|5
1655944170000|2022-06-23 00:29:30|10353.7|10350.9|10348.4|10345.6|10353.7|10350.9|10347.5|10344.6|23
1655944180000|2022-06-23 00:29:40|10349.5|10345.5|10347.6|10343.6|10349.5|10346.6|10345.9|10343.1|10
1655944190000|2022-06-23 00:29:50|10347.4|10344.6|10346.5|10343.7|10347.6|10344.6|10346.5|10343.5|0
1655944200000|2022-06-23 00:30:00|10346.9|10344.1|10344.5|10341.7|10346.9|10344.1|10341.4|10338.5|15
1655944210000|2022-06-23 00:30:10|10343.7|10340.9|10345|10342.2|10345|10342.2|10342.5|10339.7|3
1655944220000|2022-06-23 00:30:20|10344.6|10341.8|10341.5|10338.7|10346.3|10343.5|10341.5|10338.7|5
1655944230000|2022-06-23 00:30:30|10341.1|10338.3|10342.4|10339.6|10342.9|10340.1|10341|10338.2|3
1655944240000|2022-06-23 00:30:40|10341.6|10338.8|10341.5|10338.7|10344.5|10341.7|10341.5|10338.5|14
1655944250000|2022-06-23 00:30:50|10340|10337.2|10338.5|10335.7|10340.5|10337.7|10338.5|10335.7|12
1655944260000|2022-06-23 00:31:00|10339.3|10336.5|10340.6|10336.6|10341.9|10339.1|10338.5|10335.7|16
1655944270000|2022-06-23 00:31:10|10340.4|10337.6|10333.6|10330.8|10340.7|10337.6|10333.6|10330.8|22
1655944280000|2022-06-23 00:31:20|10333.8|10329.8|10332.4|10329.6|10333.8|10330.7|10331.5|10328.5|8
1655944290000|2022-06-23 00:31:30|10333.2|10330.4|10334|10331.2|10335|10332.2|10333.2|10330.4|11
1655944300000|2022-06-23 00:31:40|10334.5|10331.7|10333.5|10330.7|10335|10332.2|10333|10330.2|11
1655944310000|2022-06-23 00:31:50|10332.6|10329.8|10332|10329.2|10333|10330.2|10332|10329.2|2
1655944320000|2022-06-23 00:32:00|10331.2|10328.4|10332.6|10328.6|10332.6|10329.2|10329.5|10326.6|17
1655944330000|2022-06-23 00:32:10|10331.6|10328.8|10326.6|10323.8|10331.8|10328.8|10326.6|10323.8|25
1655944340000|2022-06-23 00:32:20|10327.8|10325|10330.5|10327.7|10330.6|10327.8|10326.5|10323.7|27
1655944350000|2022-06-23 00:32:30|10330.3|10327.5|10331.5|10328.7|10331.5|10328.7|10330.3|10327.5|2
1655944360000|2022-06-23 00:32:40|10332.3|10329.5|10333.4|10330.6|10333.9|10331.1|10331.6|10328.8|10
1655944370000|2022-06-23 00:32:50|10334.6|10331.8|10335|10332.2|10335|10332.2|10333.5|10330.7|10
1655944380000|2022-06-23 00:33:00|10335.8|10333|10340.6|10337.8|10341|10338.2|10335.4|10332.6|10
1655944390000|2022-06-23 00:33:10|10340.5|10337.7|10340.5|10337.7|10341.8|10339|10339.5|10336.7|13
1655944400000|2022-06-23 00:33:20|10341.8|10339|10341.4|10338.6|10341.8|10339|10340.5|10337.7|13
1655944410000|2022-06-23 00:33:30|10340.9|10338.1|10342|10339.2|10342|10339.2|10340.5|10337.7|12
1655944420000|2022-06-23 00:33:40|10342.9|10340.1|10343.4|10340.6|10343.4|10340.6|10342.9|10340.1|2
1655944430000|2022-06-23 00:33:50|10343.5|10340.7|10345.5|10342.7|10345.5|10342.7|10343.5|10340.7|10
1655944440000|2022-06-23 00:34:00|10344.7|10341.9|10342.7|10338.7|10344.7|10341.9|10341.7|10338.7|16
1655944450000|2022-06-23 00:34:10|10341.7|10338.9|10344.5|10341.7|10344.5|10341.7|10340.6|10337.8|3
1655944460000|2022-06-23 00:34:20|10345|10342.2|10345.4|10342.6|10345.9|10343.1|10344.5|10341.7|36
1655944470000|2022-06-23 00:34:30|10345.9|10343.1|10345.4|10342.6|10346.9|10344.1|10344.3|10341.5|20
1655944480000|2022-06-23 00:34:40|10344.4|10341.6|10342.4|10339.6|10344.4|10341.6|10342.4|10339.6|1
1655944490000|2022-06-23 00:34:50|10342.6|10338.6|10341.4|10338.6|10344.4|10341.6|10341.4|10338.6|2
1655944500000|2022-06-23 00:35:00|10341.8|10339|10342.4|10339.6|10342.6|10339.6|10340.5|10337.6|5
1655944510000|2022-06-23 00:35:10|10341.6|10338.8|10344.4|10341.6|10345.4|10342.6|10341.4|10338.6|2
1655944520000|2022-06-23 00:35:20|10345.4|10342.6|10341.4|10338.6|10345.6|10342.6|10341.4|10338.6|5
1655944530000|2022-06-23 00:35:30|10341.6|10337.6|10341.4|10338.6|10341.6|10338.6|10340.4|10337.5|3
1655944540000|2022-06-23 00:35:40|10342.4|10338.4|10341.4|10338.6|10343.4|10340.6|10341.3|10338.3|3
1655944550000|2022-06-23 00:35:50|10340.4|10337.6|10340.4|10337.6|10340.4|10337.6|10340.4|10337.6|1
1655944560000|2022-06-23 00:36:00|10341.9|10339.1|10344.4|10341.6|10345.4|10342.6|10341.9|10339.1|2
1655944570000|2022-06-23 00:36:10|10343.5|10340.7|10343|10340.2|10343.8|10341|10341.4|10338.5|3
1655944580000|2022-06-23 00:36:20|10343.4|10340.6|10340.9|10338.1|10345.5|10341.6|10339.9|10337.1|27
1655944590000|2022-06-23 00:36:30|10341.4|10338.6|10341.4|10338.6|10342.5|10338.6|10341.4|10337.6|1
1655944600000|2022-06-23 00:36:40|10342.4|10338.4|10343.4|10340.6|10344.6|10341.6|10340.4|10337.6|2
1655944610000|2022-06-23 00:36:50|10343.6|10339.6|10345.4|10342.6|10345.4|10342.6|10342.9|10339.5|1
1655944620000|2022-06-23 00:37:00|10344.5|10341.7|10343.4|10340.6|10344.5|10341.7|10342.9|10340.1|4
1655944630000|2022-06-23 00:37:10|10342.9|10340.1|10341.4|10338.6|10342.9|10340.1|10341.4|10338.6|10
1655944640000|2022-06-23 00:37:20|10341.5|10338.7|10342.4|10339.6|10342.9|10340.1|10341.5|10338.7|1
1655944650000|2022-06-23 00:37:30|10342.8|10340|10342.4|10339.6|10344.5|10341.1|10342.4|10338.5|6
1655944660000|2022-06-23 00:37:40|10343.2|10340.4|10342.5|10338.5|10343.4|10340.6|10342.4|10338.5|1
1655944670000|2022-06-23 00:37:50|10341.4|10338.6|10341.5|10338.7|10341.5|10338.7|10340.5|10337.7|6
1655944680000|2022-06-23 00:38:00|10342.4|10339.6|10342.5|10339.7|10344.4|10341.6|10342.4|10339.6|20
1655944690000|2022-06-23 00:38:10|10342.6|10339.8|10344.5|10341.7|10346|10343.2|10342.6|10339.8|4
1655944700000|2022-06-23 00:38:20|10344.9|10342.1|10344.5|10341.7|10345|10342.2|10344.5|10341.7|2
1655944710000|2022-06-23 00:38:30|10344.9|10342.1|10347.5|10344.7|10348|10345.2|10344.9|10342.1|17
1655944720000|2022-06-23 00:38:40|10348.3|10345.5|10351.4|10348.6|10351.4|10348.6|10348.3|10345.5|11
1655944730000|2022-06-23 00:38:50|10351|10348.2|10352.5|10349.7|10353|10350.2|10350.5|10347.7|8
1655944740000|2022-06-23 00:39:00|10352.9|10350.1|10350.5|10347.7|10353.9|10351.1|10350.5|10347.7|9
1655944750000|2022-06-23 00:39:10|10350.9|10348.1|10352.5|10349.7|10353.3|10350.5|10350.9|10348.1|2
1655944760000|2022-06-23 00:39:20|10353.3|10350.5|10352.5|10349.7|10353.3|10350.5|10352.5|10349.7|0
1655944770000|2022-06-23 00:39:30|10352.1|10349.3|10350.5|10347.7|10352.1|10349.3|10350.5|10347.7|0
1655944780000|2022-06-23 00:39:40|10350.9|10348.1|10348.3|10345.5|10351.9|10349.1|10348.3|10345.5|10
1655944790000|2022-06-23 00:39:50|10347.3|10344.5|10345.3|10342.5|10347.3|10344.5|10345.3|10342.5|5
1655944800000|2022-06-23 00:40:00|10344.3|10341.5|10342.2|10339.4|10345.5|10342.5|10341.3|10338.5|17
1655944810000|2022-06-23 00:40:10|10341.7|10338.9|10347.3|10344.5|10348.2|10345.4|10341.3|10338.5|8
1655944820000|2022-06-23 00:40:20|10346.5|10343.7|10347.3|10344.5|10347.3|10344.5|10346.3|10343.3|3
1655944830000|2022-06-23 00:40:30|10347.7|10344.9|10347.3|10344.5|10347.8|10345|10347.3|10344.5|0
1655944840000|2022-06-23 00:40:40|10347.4|10344.6|10351.2|10348.4|10351.2|10348.4|10347.4|10344.6|3
1655944850000|2022-06-23 00:40:50|10350.4|10347.6|10353.3|10350.5|10353.3|10350.5|10349.3|10346.5|6
1655944860000|2022-06-23 00:41:00|10354.1|10351.3|10358.2|10355.4|10359.2|10356.4|10353.3|10350.5|14
1655944870000|2022-06-23 00:41:10|10359.2|10356.4|10358.3|10355.5|10359.2|10356.4|10357.3|10354.3|4
1655944880000|2022-06-23 00:41:20|10358.7|10355.9|10358.3|10355.5|10359.3|10356.5|10358.2|10355.4|4
1655944900000|2022-06-23 00:41:40|10359.1|10356.3|10360.3|10357.5|10360.8|10358|10359.1|10356.3|11
1655944910000|2022-06-23 00:41:50|10361.1|10358.3|10363.3|10360.5|10364.3|10361.5|10361.1|10358.3|4
1655944920000|2022-06-23 00:42:00|10363.2|10360.4|10359.8|10357|10363.3|10360.5|10359.8|10357|5
1655944930000|2022-06-23 00:42:10|10357.8|10355|10358.3|10355.5|10361.7|10358.9|10357.4|10354.6|19
1655944940000|2022-06-23 00:42:20|10357.8|10355|10358.2|10355.4|10358.2|10355.4|10357.8|10355|1
1655944950000|2022-06-23 00:42:30|10358.3|10355.5|10360.3|10357.5|10361.3|10358.5|10358.3|10354.5|33
1655944960000|2022-06-23 00:42:40|10360.4|10357.6|10357.5|10354.7|10360.4|10357.6|10357.5|10354.7|4
1655944970000|2022-06-23 00:42:50|10357.4|10354.6|10358.4|10354.4|10358.4|10355.5|10355.8|10353|6
1655944980000|2022-06-23 00:43:00|10358.3|10355.5|10357.3|10354.5|10358.3|10355.5|10357.3|10354.5|1
1655945010000|2022-06-23 00:43:30|10357.5|10353.5|10358.3|10355.5|10358.3|10355.5|10357.1|10353.5|3
1655945020000|2022-06-23 00:43:40|10358.8|10356|10356.4|10353.6|10358.8|10356|10356.4|10353.6|4
1655945030000|2022-06-23 00:43:50|10356.8|10354|10356.3|10353.5|10357.3|10354.5|10356.3|10353.5|2
1655945040000|2022-06-23 00:44:00|10356.8|10354|10356.3|10353.5|10356.8|10354|10356.3|10353.5|1
1655945050000|2022-06-23 00:44:10|10358.8|10356|10360.3|10357.5|10360.3|10357.5|10358.8|10356|16
1655945060000|2022-06-23 00:44:20|10360.5|10356.5|10360.3|10357.5|10360.8|10358|10360.3|10356.5|1
1655945070000|2022-06-23 00:44:30|10360.7|10357.9|10360.3|10357.5|10360.7|10357.9|10360.3|10357.5|0
1655945080000|2022-06-23 00:44:40|10360.7|10357.9|10359.3|10356.5|10360.8|10358|10358.8|10355.4|7
1655945090000|2022-06-23 00:44:50|10358.3|10355.5|10359.3|10356.5|10359.6|10356.8|10358.3|10355.5|2
1655945100000|2022-06-23 00:45:00|10358.5|10355.7|10359.3|10356.5|10360.2|10357.4|10357.3|10354.5|4
1655945110000|2022-06-23 00:45:10|10358.3|10355.5|10356.3|10353.5|10358.3|10355.5|10356.3|10353.5|5
1655945120000|2022-06-23 00:45:20|10356.7|10353.9|10359.3|10356.5|10359.3|10356.5|10356.7|10353.9|3
1655945130000|2022-06-23 00:45:30|10358.2|10355.4|10356.3|10353.5|10358.2|10355.4|10356.3|10353.5|0
1655945150000|2022-06-23 00:45:50|10355.1|10352.3|10356.3|10353.5|10357.7|10354.9|10354.2|10351.4|3
1655945160000|2022-06-23 00:46:00|10355.9|10353.1|10355.3|10352.5|10355.9|10353.1|10355.3|10352.5|1
1655945170000|2022-06-23 00:46:10|10354.5|10351.7|10354.3|10351.5|10354.5|10351.7|10353.3|10350.3|0
1655945180000|2022-06-23 00:46:20|10354.5|10350.5|10354.5|10350.5|10354.5|10350.5|10354.5|10350.5|0
1655945190000|2022-06-23 00:46:30|10354.4|10350.4|10354.3|10351.5|10354.4|10351.5|10354.3|10350.4|0
1655945200000|2022-06-23 00:46:40|10354.7|10351.9|10357.3|10354.5|10358.4|10355.6|10354.7|10351.9|9
1655945210000|2022-06-23 00:46:50|10358.3|10355.5|10359.3|10356.5|10359.8|10357|10357.3|10354.5|4
1655945220000|2022-06-23 00:47:00|10358.9|10356.1|10358.3|10355.5|10358.9|10356.1|10358.3|10355.5|2
1655945230000|2022-06-23 00:47:10|10359.3|10356.5|10359.8|10357|10359.8|10357|10359.3|10356.5|1
1655945240000|2022-06-23 00:47:20|10359.4|10356.6|10357.3|10354.5|10359.4|10356.6|10356.3|10353.5|6
1655945250000|2022-06-23 00:47:30|10358.2|10355.4|10357.3|10354.5|10358.3|10355.5|10356.7|10353.9|2
1655945260000|2022-06-23 00:47:40|10358.1|10355.3|10357.3|10354.5|10359.3|10356.5|10356.1|10353.3|2
1655945270000|2022-06-23 00:47:50|10358.3|10355.5|10359.3|10356.5|10359.3|10356.5|10358.3|10355.3|0
1655945280000|2022-06-23 00:48:00|10360.2|10357.4|10359.8|10357|10361.2|10358.4|10359.4|10356.6|4
1655945290000|2022-06-23 00:48:10|10359.4|10356.6|10359.8|10357|10359.8|10357|10359.3|10356.5|1
1655945300000|2022-06-23 00:48:20|10360.6|10357.8|10360.2|10357.4|10361.6|10358.8|10360.2|10357.4|5
1655945310000|2022-06-23 00:48:30|10360.6|10357.8|10360.2|10357.4|10361.5|10358.7|10358.6|10355.8|4
1655945330000|2022-06-23 00:48:50|10360.6|10357.8|10369.3|10366.5|10369.3|10366.5|10360.6|10357.8|21
1655945340000|2022-06-23 00:49:00|10370.1|10367.3|10368.3|10365.5|10370.3|10367.5|10368.3|10365.5|15
1655945350000|2022-06-23 00:49:10|10368.6|10365.8|10369.3|10366.5|10369.8|10367|10368.6|10365.8|3
1655945360000|2022-06-23 00:49:20|10370.9|10368.1|10367.3|10364.5|10371.8|10369|10366.8|10364|24
1655945370000|2022-06-23 00:49:30|10368.5|10365.7|10368.8|10366|10368.8|10366|10366.3|10363.4|14
1655945380000|2022-06-23 00:49:40|10369.2|10366.4|10369.8|10367|10369.8|10367|10368.4|10365.5|11
1655945390000|2022-06-23 00:49:50|10369.4|10366.6|10369.3|10366.5|10371.3|10368.5|10369.3|10366.5|16
1655945400000|2022-06-23 00:50:00|10368.9|10366.1|10375.8|10373|10378.7|10375.9|10367.3|10364.5|75
1655945410000|2022-06-23 00:50:10|10375.4|10372.6|10379.7|10376.9|10379.8|10377|10374.8|10372|16
1655945420000|2022-06-23 00:50:20|10379.8|10377|10379.3|10376.5|10381.3|10378.5|10377.8|10375|54
1655945430000|2022-06-23 00:50:30|10380.3|10377.5|10379.3|10376.5|10380.3|10377.5|10377.8|10375|26
1655945440000|2022-06-23 00:50:40|10379.4|10376.6|10383.3|10380.5|10384.3|10381.5|10379.3|10376.4|49
1655945450000|2022-06-23 00:50:50|10384.3|10380.3|10389.3|10386.5|10390.2|10387.4|10383.3|10380.3|82
1655945460000|2022-06-23 00:51:00|10388.3|10385.5|10388.3|10385.5|10388.7|10385.9|10387.5|10384.7|11
1655945470000|2022-06-23 00:51:10|10388.2|10385.4|10387.8|10385|10388.2|10385.4|10385.3|10382.5|12
1655945480000|2022-06-23 00:51:20|10388.2|10385.4|10389.8|10387|10389.8|10387|10387.8|10385|9
1655945490000|2022-06-23 00:51:30|10389.4|10386.6|10391.3|10388.5|10391.3|10388.5|10388.8|10386|25
1655945500000|2022-06-23 00:51:40|10392.5|10389.7|10397.3|10394.5|10398.8|10396|10392.5|10389.7|50
1655945510000|2022-06-23 00:51:50|10398.1|10395.3|10405.6|10402.8|10405.6|10402.8|10397.3|10394.5|34
1655945520000|2022-06-23 00:52:00|10405.7|10402.9|10405.3|10402.5|10406.2|10403.4|10404.8|10402|20
1655945530000|2022-06-23 00:52:10|10406.2|10403.4|10409.7|10406.9|10409.7|10406.9|10406.2|10403.4|32
1655945540000|2022-06-23 00:52:20|10410.5|10407.7|10412.6|10409.8|10413.6|10410.8|10410.2|10407.4|25
1655945550000|2022-06-23 00:52:30|10413.1|10410.3|10411.7|10408.9|10413.1|10410.3|10411.7|10408.9|10
1655945560000|2022-06-23 00:52:40|10412.1|10409.3|10413.2|10410.4|10413.7|10410.9|10412.1|10409.3|6
1655945570000|2022-06-23 00:52:50|10412.8|10410|10413.1|10410.3|10413.6|10410.8|10411.7|10408.9|26
1655945580000|2022-06-23 00:53:00|10413.2|10410.4|10407.3|10404.5|10413.2|10410.4|10407.2|10404.4|25
1655945590000|2022-06-23 00:53:10|10407.7|10404.9|10414.2|10411.4|10414.7|10411.9|10407.7|10404.9|33
1655945600000|2022-06-23 00:53:20|10413.7|10410.9|10413.2|10410.4|10414.7|10411.9|10412.7|10409.9|12
1655945610000|2022-06-23 00:53:30|10413.7|10410.9|10413.3|10410.5|10414.7|10411.9|10412.4|10409.6|15
1655945620000|2022-06-23 00:53:40|10413.7|10410.9|10413.3|10410.5|10413.7|10410.9|10413.3|10410.5|1
1655945630000|2022-06-23 00:53:50|10412.8|10410|10417.7|10414.9|10417.7|10414.9|10412.4|10409.6|27
1655945640000|2022-06-23 00:54:00|10418.1|10415.3|10417.2|10414.4|10419.1|10416.2|10415.7|10412.9|21
1655945650000|2022-06-23 00:54:10|10417.7|10414.9|10418.2|10415.4|10419.2|10416.4|10417.3|10414.5|13
1655945660000|2022-06-23 00:54:20|10419.2|10416.4|10418.7|10415.9|10419.2|10416.4|10417.7|10414.9|5
1655945670000|2022-06-23 00:54:30|10419.1|10416.3|10417.3|10414.5|10421.7|10418.9|10416.8|10414|19
1655945680000|2022-06-23 00:54:40|10417.7|10414.9|10415.3|10412.5|10418.4|10414.9|10414.2|10411.4|20
1655945690000|2022-06-23 00:54:50|10414.9|10412.1|10414.7|10411.9|10415.2|10412.4|10413.7|10410.9|3
1655945700000|2022-06-23 00:55:00|10416.4|10413.6|10413.7|10410.9|10416.4|10413.6|10412.4|10409.6|5
1655945710000|2022-06-23 00:55:10|10412.5|10409.7|10412.7|10409.9|10412.8|10410|10406.9|10403.5|39
1655945720000|2022-06-23 00:55:20|10412.3|10409.5|10414.8|10412|10416.7|10413.9|10412.3|10409.5|5
1655945730000|2022-06-23 00:55:30|10415.2|10412.4|10415.7|10412.9|10417.4|10414.4|10413|10410.2|5
1655945740000|2022-06-23 00:55:40|10414.9|10412.1|10413.7|10410.9|10415.7|10412.9|10413.3|10410.5|13
1655945750000|2022-06-23 00:55:50|10414.1|10411.3|10420.2|10417.4|10420.2|10417.4|10414.1|10411.3|16
1655945760000|2022-06-23 00:56:00|10421|10418.2|10420.7|10417.9|10422.3|10419.3|10419.3|10415.5|12
1655945770000|2022-06-23 00:56:10|10420.3|10417.5|10421.7|10418.9|10421.7|10418.9|10419.2|10416.4|17
1655945780000|2022-06-23 00:56:20|10422.1|10419.3|10431.1|10428.3|10431.3|10428.3|10422.1|10419.3|75
1655945790000|2022-06-23 00:56:30|10431.4|10428.6|10432.2|10429.4|10432.5|10429.7|10431.2|10428.2|18
1655945800000|2022-06-23 00:56:40|10431.2|10428.4|10431.1|10428.3|10432|10429.2|10430.1|10427.3|10
1655945810000|2022-06-23 00:56:50|10430.3|10427.5|10427.2|10424.4|10430.3|10427.5|10425.2|10422.4|29
1655945820000|2022-06-23 00:57:00|10427.4|10423.4|10421.2|10418.4|10427.4|10424.4|10421.2|10418.2|22
1655945830000|2022-06-23 00:57:10|10420.8|10418|10422.2|10419.4|10427.7|10424.9|10420.7|10417.9|31
1655945840000|2022-06-23 00:57:20|10422.4|10419.6|10420|10417.2|10423.4|10420.4|10417.3|10414.5|15
1655945850000|2022-06-23 00:57:30|10420.2|10417.4|10420|10417.2|10420.7|10417.9|10418.1|10415.3|6
1655945860000|2022-06-23 00:57:40|10421.1|10418.3|10421.1|10418.3|10422|10419.2|10421.1|10418.3|2
1655945870000|2022-06-23 00:57:50|10419.1|10416.3|10416.6|10413.8|10419.3|10416.3|10416.6|10413.8|5
1655945880000|2022-06-23 00:58:00|10417.1|10414.3|10419.2|10415.2|10419.2|10416.2|10416.7|10413.9|5
1655945890000|2022-06-23 00:58:10|10419|10416.2|10416.1|10413.3|10420.1|10416.3|10416.1|10413.3|4
1655945900000|2022-06-23 00:58:20|10415.7|10412.9|10413.1|10410.3|10416.1|10413.3|10413.1|10410.2|23
1655945910000|2022-06-23 00:58:30|10413.9|10411.1|10410.2|10407.4|10415.1|10411.3|10410.2|10407.4|46
1655945920000|2022-06-23 00:58:40|10410.1|10407.3|10411.1|10408.3|10411.5|10408.7|10409.2|10406.2|10
1655945930000|2022-06-23 00:58:50|10411.9|10409.1|10412.2|10408.2|10413.6|10410.8|10411.1|10408.2|9
1655945940000|2022-06-23 00:59:00|10412.1|10408.1|10412.2|10408.2|10413.2|10409.3|10410.6|10407.8|5
1655945950000|2022-06-23 00:59:10|10412|10409.2|10413.1|10410.3|10413.5|10410.7|10412|10408.3|4
1655945960000|2022-06-23 00:59:20|10413.2|10410.4|10415.1|10412.3|10415.6|10412.8|10413.1|10410.1|6
1655945970000|2022-06-23 00:59:30|10414.7|10411.9|10413.6|10410.8|10414.7|10411.9|10413.6|10410.8|4
1655945980000|2022-06-23 00:59:40|10412.3|10409.5|10411.6|10408.8|10413.7|10410.3|10411.6|10408.8|7
1655945990000|2022-06-23 00:59:50|10412|10409.2|10410.1|10407.3|10412.1|10409.3|10410.1|10406.3|5
1655946000000|2022-06-23 01:00:00|10411|10408.2|10413.9|10411.1|10415.1|10412.3|10401.1|10398.1|173
1655946010000|2022-06-23 01:00:10|10414.1|10411.3|10424.2|10421.4|10424.6|10421.8|10414.1|10411.3|82
1655946020000|2022-06-23 01:00:20|10424.5|10421.7|10422.2|10419.4|10427.1|10424.3|10422.1|10419.3|52
1655946030000|2022-06-23 01:00:30|10421.7|10418.9|10416.9|10414.1|10424.2|10421.4|10416.9|10414.1|22
1655946040000|2022-06-23 01:00:40|10417.2|10414.4|10418.2|10415.4|10418.3|10415.4|10410.3|10407.5|42
1655946050000|2022-06-23 01:00:50|10418.3|10415.5|10417.2|10414.4|10419.2|10416.4|10415.2|10412.4|38
1655946060000|2022-06-23 01:01:00|10417.3|10414.5|10422.5|10418.5|10426.3|10423.3|10415.5|10412.7|29
1655946070000|2022-06-23 01:01:10|10421.5|10418.7|10422.4|10419.6|10424.7|10421.9|10419.9|10417.1|31
1655946080000|2022-06-23 01:01:20|10423.2|10420.4|10420.5|10417.7|10424.5|10421.5|10419.4|10416.6|24
1655946090000|2022-06-23 01:01:30|10420.4|10417.6|10427.4|10424.6|10427.4|10424.6|10420.4|10417.6|40
1655946100000|2022-06-23 01:01:40|10426.6|10423.8|10429.4|10426.6|10431.8|10429|10425.6|10422.8|22
1655946110000|2022-06-23 01:01:50|10430.2|10427.4|10439.2|10436.4|10441.2|10438.4|10428.4|10425.6|114
1655946120000|2022-06-23 01:02:00|10438.4|10435.6|10426.4|10423.6|10439.8|10437|10426.4|10423.6|57
1655946130000|2022-06-23 01:02:10|10426|10423.2|10424.5|10420.5|10430.2|10427.4|10423.4|10419.6|32
1655946140000|2022-06-23 01:02:20|10423.4|10420.6|10423.4|10420.6|10426.5|10422.6|10421.6|10418.6|14
1655946150000|2022-06-23 01:02:30|10423.6|10419.6|10420.4|10417.6|10423.6|10420.4|10419.9|10417.1|12
1655946160000|2022-06-23 01:02:40|10421.4|10417.4|10427.4|10424.6|10429.7|10424.7|10420.4|10417.4|48
1655946170000|2022-06-23 01:02:50|10428.6|10424.7|10426.4|10423.6|10429.4|10426.6|10425.9|10423.1|28
1655946180000|2022-06-23 01:03:00|10425.2|10422.4|10424.4|10421.6|10426.4|10423.6|10422.4|10419.6|32
1655946190000|2022-06-23 01:03:10|10425.2|10422.4|10425.4|10422.6|10429.9|10427.1|10425.2|10422.4|29
1655946200000|2022-06-23 01:03:20|10424.6|10421.8|10424.4|10421.6|10427.5|10424.6|10423.9|10421.1|32
1655946210000|2022-06-23 01:03:30|10424.9|10422.1|10420.4|10417.6|10426.1|10423.3|10420.4|10417.6|35
1655946220000|2022-06-23 01:03:40|10419.4|10416.6|10417.4|10414.6|10420.6|10417.4|10416.4|10413.5|19
1655946230000|2022-06-23 01:03:50|10417.5|10413.5|10414.4|10411.6|10418.9|10416.1|10413.1|10409.7|18
1655946240000|2022-06-23 01:04:00|10416|10413.2|10417.4|10414.6|10418.4|10415.6|10414.4|10411.6|19
1655946250000|2022-06-23 01:04:10|10418.2|10415.4|10419.4|10416.6|10423.9|10421.1|10418.2|10415.4|16
1655946260000|2022-06-23 01:04:20|10418.6|10415.8|10423|10420.2|10424.4|10421.6|10418.4|10415.4|16
1655946270000|2022-06-23 01:04:30|10422.9|10420.1|10421.4|10418.6|10424.4|10421.6|10420.4|10417.6|11
1655946280000|2022-06-23 01:04:40|10422.4|10419.6|10424.5|10421.7|10425.4|10422.6|10420.4|10417.5|14
1655946290000|2022-06-23 01:04:50|10424.4|10421.6|10421.5|10417.5|10424.4|10421.6|10418.4|10415.6|6
1655946300000|2022-06-23 01:05:00|10420.5|10417.7|10414.4|10411.6|10421.4|10418.6|10414.4|10411.6|14
1655946310000|2022-06-23 01:05:10|10413.4|10410.6|10414.4|10411.6|10414.6|10411.8|10410.9|10408.1|18
1655946320000|2022-06-23 01:05:20|10414|10411.2|10414.4|10411.6|10414.4|10411.6|10411.4|10408.6|8
1655946330000|2022-06-23 01:05:30|10413.2|10410.4|10421.4|10418.6|10421.5|10418.6|10413.2|10410.4|13
1655946340000|2022-06-23 01:05:40|10420.9|10418.1|10418.4|10415.6|10420.9|10418.1|10415.4|10412.5|28
1655946350000|2022-06-23 01:05:50|10418.6|10414.6|10420.4|10417.6|10420.4|10417.6|10415.4|10412.6|20
1655946360000|2022-06-23 01:06:00|10419.6|10416.8|10420.4|10417.6|10421.4|10418.6|10416.4|10413.6|29
1655946370000|2022-06-23 01:06:10|10419.6|10416.8|10416.4|10413.6|10419.6|10416.8|10416.4|10413.5|8
1655946380000|2022-06-23 01:06:20|10415.9|10413.1|10420.9|10418.1|10421.6|10418.6|10415.9|10413.1|7
1655946390000|2022-06-23 01:06:30|10421.4|10418.6|10419.4|10416.6|10421.4|10418.6|10418.4|10415.6|20
1655946400000|2022-06-23 01:06:40|10419.8|10417|10415.9|10413.1|10421.4|10417.6|10415.9|10413.1|9
1655946410000|2022-06-23 01:06:50|10414.7|10411.9|10414.4|10411.6|10415.4|10412.6|10411.9|10409.1|12
1655946420000|2022-06-23 01:07:00|10414|10411.2|10412.9|10410.1|10414.3|10411.5|10410.9|10408.1|17
1655946430000|2022-06-23 01:07:10|10413.3|10410.5|10412.4|10409.6|10413.8|10411|10411.4|10408.6|5
1655946440000|2022-06-23 01:07:20|10412.6|10408.6|10415.4|10412.6|10415.6|10412.6|10411.4|10408.6|18
1655946450000|2022-06-23 01:07:30|10414.6|10411.8|10415.4|10412.6|10415.9|10413.1|10411|10408.2|5
1655946460000|2022-06-23 01:07:40|10415.9|10413.1|10417.4|10414.6|10417.4|10414.6|10415.4|10412.6|2
1655946470000|2022-06-23 01:07:50|10417.6|10413.6|10416.8|10414|10418.6|10415.6|10415.4|10412.6|9
1655946480000|2022-06-23 01:08:00|10416.4|10413.6|10412.4|10409.6|10417.6|10414.6|10412.4|10409.6|5
1655946490000|2022-06-23 01:08:10|10411.4|10408.6|10410.9|10408.1|10412.4|10409.6|10410.9|10408.1|4
1655946500000|2022-06-23 01:08:20|10411|10408.2|10412.9|10410.1|10415.4|10412.6|10410.9|10408.1|11
1655946510000|2022-06-23 01:08:30|10413.3|10410.5|10412.4|10409.6|10414.2|10411.4|10412.4|10409.4|9
1655946520000|2022-06-23 01:08:40|10412.6|10408.6|10412.4|10409.6|10413.5|10409.6|10411.4|10408.5|4
1655946530000|2022-06-23 01:08:50|10411.4|10408.6|10414.5|10410.5|10414.5|10411.7|10409.9|10407.1|12
1655946540000|2022-06-23 01:09:00|10414.4|10411.6|10417.5|10413.5|10418.4|10415.6|10414.3|10410.5|17
1655946550000|2022-06-23 01:09:10|10416.5|10413.7|10418.9|10416.1|10418.9|10416.1|10416.4|10413.6|6
1655946560000|2022-06-23 01:09:20|10418.5|10415.7|10418.4|10415.6|10419.4|10416.6|10418.4|10415.6|4
1655946570000|2022-06-23 01:09:30|10419.4|10416.6|10421.4|10418.6|10422.8|10420|10419.4|10416.6|18
1655946580000|2022-06-23 01:09:40|10421|10418.2|10423.4|10420.6|10423.4|10420.6|10418.4|10415.6|9
1655946590000|2022-06-23 01:09:50|10424.6|10421.6|10428.4|10425.6|10430.4|10427.6|10424|10421.2|95
1655946600000|2022-06-23 01:10:00|10429.2|10426.4|10436.5|10433.7|10437.6|10434.6|10429.2|10426.4|18
1655946610000|2022-06-23 01:10:10|10436.4|10433.6|10438.4|10435.6|10442.8|10440|10436.4|10433.5|40
1655946620000|2022-06-23 01:10:20|10437.4|10434.6|10440.6|10437.8|10440.6|10437.8|10434.4|10431.6|22
1655946630000|2022-06-23 01:10:30|10440.7|10437.9|10444.2|10441.4|10444.8|10442|10439.9|10437.1|44
1655946640000|2022-06-23 01:10:40|10443.8|10441|10445.3|10441.3|10446.1|10443.3|10441.7|10438.9|50
1655946650000|2022-06-23 01:10:50|10444.3|10441.5|10445.1|10442.3|10445.4|10442.4|10441.2|10438.2|26
1655946660000|2022-06-23 01:11:00|10445.2|10442.4|10441.2|10438.4|10446.2|10443.4|10440.4|10437.6|35
1655946670000|2022-06-23 01:11:10|10440.7|10437.9|10440.7|10437.9|10440.7|10437.9|10438.3|10435.5|22
1655946680000|2022-06-23 01:11:20|10440.3|10437.5|10438.7|10435.9|10440.4|10437.5|10437.7|10434.9|5
1655946690000|2022-06-23 01:11:30|10439.1|10436.3|10438.2|10435.4|10439.2|10436.4|10436.7|10433.9|16
1655946700000|2022-06-23 01:11:40|10439|10436.2|10438.2|10435.4|10439.3|10436.4|10438.2|10435.2|2
1655946710000|2022-06-23 01:11:50|10439.2|10435.2|10436.2|10433.4|10439.2|10435.2|10434.7|10431.9|16
1655946720000|2022-06-23 01:12:00|10436.8|10434|10430.7|10427.9|10437.2|10434.4|10430.7|10427.9|21
1655946730000|2022-06-23 01:12:10|10430.8|10428|10433.3|10429.3|10436.3|10433.4|10430.7|10427.9|20
1655946740000|2022-06-23 01:12:20|10432.3|10429.5|10429.8|10427|10433.3|10429.5|10429.8|10427|9
1655946750000|2022-06-23 01:12:30|10429.4|10426.6|10429.2|10426.4|10432.3|10429.4|10429.2|10426.2|5
1655946760000|2022-06-23 01:12:40|10430.8|10428|10425.2|10422.4|10431.4|10428.4|10425.2|10422.4|11
1655946770000|2022-06-23 01:12:50|10426|10423.2|10426.3|10423.5|10428.3|10425.5|10424.2|10421.4|26
1655946780000|2022-06-23 01:13:00|10427.3|10423.3|10430.3|10427.5|10435.4|10432.3|10427.3|10423.3|9
1655946790000|2022-06-23 01:13:10|10430.5|10426.5|10433.3|10430.5|10433.3|10430.5|10430.3|10426.4|0
1655946800000|2022-06-23 01:13:20|10432.4|10428.4|10435.3|10432.5|10436.3|10432.5|10431.3|10428.4|16
1655946810000|2022-06-23 01:13:30|10434.9|10432.1|10436.8|10434|10436.8|10434|10434.3|10431.5|3
1655946820000|2022-06-23 01:13:40|10436.4|10433.6|10438.3|10434.3|10438.3|10435.4|10435.3|10432.5|8
1655946830000|2022-06-23 01:13:50|10437.3|10434.5|10440.7|10437.9|10442.2|10439.4|10437.2|10434.4|14
1655946840000|2022-06-23 01:14:00|10441.2|10438.4|10441.3|10438.5|10443.4|10440.4|10439.8|10437|49
1655946850000|2022-06-23 01:14:10|10441.2|10438.4|10436.7|10433.9|10441.7|10438.9|10436.7|10433.3|7
1655946860000|2022-06-23 01:14:20|10436.9|10434.1|10437.2|10434.4|10438.2|10435.4|10430.8|10428|15
1655946870000|2022-06-23 01:14:30|10437.6|10434.8|10440.1|10437.3|10440.4|10437.4|10437.2|10433.4|16
1655946880000|2022-06-23 01:14:40|10441.2|10437.2|10433.2|10430.4|10441.7|10438.3|10433.2|10430.4|13
1655946890000|2022-06-23 01:14:50|10432.4|10429.6|10431.2|10428.4|10435.4|10432.4|10430.2|10427.2|16
1655946900000|2022-06-23 01:15:00|10430.2|10427.4|10434.2|10431.4|10434.7|10431.9|10429.2|10426.4|9
1655946910000|2022-06-23 01:15:10|10434.6|10431.8|10433.2|10430.4|10436.3|10433.3|10430.2|10427.4|12
1655946920000|2022-06-23 01:15:20|10434.8|10432|10432.2|10429.4|10437.2|10434.4|10432.2|10429.4|8
1655946930000|2022-06-23 01:15:30|10431.8|10429|10431.2|10428.4|10434.4|10431.4|10430.2|10427.3|8
1655946940000|2022-06-23 01:15:40|10431.6|10428.8|10431.3|10427.3|10434.2|10431.4|10428.7|10425.9|17
1655946950000|2022-06-23 01:15:50|10431.1|10428.3|10432.2|10429.4|10433.7|10430.9|10430.2|10427.4|9
1655946960000|2022-06-23 01:16:00|10432.7|10429.9|10428.2|10425.4|10435.2|10432.4|10428.2|10425.2|19
1655946970000|2022-06-23 01:16:10|10427.8|10425|10433.2|10430.4|10433.2|10430.4|10427.7|10424.9|20
1655946980000|2022-06-23 01:16:20|10432.2|10429.4|10433.3|10429.3|10434.8|10431.8|10432.2|10428.3|4
1655946990000|2022-06-23 01:16:30|10434.3|10430.3|10433.2|10430.4|10434.3|10431.4|10431.2|10428.4|3
1655947000000|2022-06-23 01:16:40|10433.7|10430.9|10434.2|10431.4|10434.3|10431.4|10431.1|10427.3|6
1655947010000|2022-06-23 01:16:50|10433.2|10430.4|10432.2|10429.4|10433.2|10430.4|10428.9|10426.1|7
1655947020000|2022-06-23 01:17:00|10431.7|10428.9|10425.2|10422.4|10432.2|10429.4|10424.2|10421.3|27
1655947030000|2022-06-23 01:17:10|10424.8|10422|10418.2|10415.4|10424.8|10422|10418.2|10415.4|15
1655947040000|2022-06-23 01:17:20|10417.7|10414.9|10416.3|10413.5|10417.7|10414.9|10414.8|10412|28
1655947050000|2022-06-23 01:17:30|10416.5|10412.5|10413.3|10410.5|10416.5|10413.5|10412.8|10410|12
1655947060000|2022-06-23 01:17:40|10414|10411.2|10406.3|10403.5|10415.3|10412.5|10405.1|10402.3|32
1655947070000|2022-06-23 01:17:50|10407.3|10403.3|10409.3|10406.5|10411.2|10408.4|10405.3|10402.5|27
1655947080000|2022-06-23 01:18:00|10408.4|10405.6|10405.1|10402.3|10409.5|10406.5|10403.8|10401|28
1655947090000|2022-06-23 01:18:10|10405.3|10402.5|10404.2|10401.4|10408.7|10403.5|10402.3|10399.5|38
1655947100000|2022-06-23 01:18:20|10403.4|10399.4|10395.2|10392.4|10403.4|10400.4|10394.8|10392|89
1655947110000|2022-06-23 01:18:30|10394.7|10391.9|10393.3|10390.5|10399.2|10396.4|10392.7|10389.9|33
1655947120000|2022-06-23 01:18:40|10393.2|10390.4|10389.7|10386.9|10394.3|10391.4|10389.2|10386.4|47
1655947130000|2022-06-23 01:18:50|10390.7|10387.9|10392.1|10389.3|10394.7|10391.9|10390.7|10387.3|28
1655947140000|2022-06-23 01:19:00|10392.2|10389.4|10390.4|10387.6|10395.2|10392.4|10389.4|10386.6|64
1655947150000|2022-06-23 01:19:10|10390.3|10387.5|10390.3|10387.5|10391.8|10389|10387.3|10384.4|22
1655947160000|2022-06-23 01:19:20|10390.4|10386.4|10385.3|10382.5|10390.4|10386.6|10384.8|10382|15
1655947170000|2022-06-23 01:19:30|10385.8|10383|10386.3|10383.5|10389.4|10386.6|10384.3|10381.5|34
1655947180000|2022-06-23 01:19:40|10387.3|10384.5|10385.3|10382.5|10388.4|10384.5|10384.8|10382|20
1655947190000|2022-06-23 01:19:50|10385.8|10383|10385.3|10382.5|10386.7|10383.9|10385.3|10382.3|20
1655947200000|2022-06-23 01:20:00|10385.7|10382.9|10389.4|10386.6|10391.8|10389|10383.3|10380.5|29
1655947210000|2022-06-23 01:20:10|10389.3|10386.5|10383.3|10380.5|10390.3|10387.5|10381.8|10379|29
1655947220000|2022-06-23 01:20:20|10384.5|10381.5|10382.9|10380.1|10384.5|10381.5|10382.3|10379.5|7
1655947230000|2022-06-23 01:20:30|10382.5|10379.7|10381.3|10378.5|10383.8|10381|10381.3|10378.5|14
1655947240000|2022-06-23 01:20:40|10381.8|10379|10385.8|10383|10385.8|10383|10381.3|10378.5|7
1655947250000|2022-06-23 01:20:50|10386.8|10384|10391.3|10388.5|10391.3|10388.5|10386.3|10383.5|17
1655947260000|2022-06-23 01:21:00|10390.5|10387.7|10384.3|10381.5|10390.5|10387.7|10383.5|10380.4|34
1655947270000|2022-06-23 01:21:10|10383.5|10380.7|10384.3|10381.5|10385.4|10382.5|10380.3|10377.3|18
1655947280000|2022-06-23 01:21:20|10385.3|10382.5|10385.3|10382.5|10387.1|10384.3|10384.8|10382|4
1655947290000|2022-06-23 01:21:30|10385.4|10381.4|10384.3|10381.5|10385.4|10382.5|10382.4|10379.6|4
1655947300000|2022-06-23 01:21:40|10383.1|10380.3|10374.7|10371.9|10383.1|10380.3|10374.3|10371.5|31
1655947310000|2022-06-23 01:21:50|10374.4|10371.6|10374.3|10371.5|10375.8|10373|10373.3|10370.5|22
1655947320000|2022-06-23 01:22:00|10373.8|10371|10371.3|10368.5|10374.3|10371.5|10370.9|10367.9|17
1655947330000|2022-06-23 01:22:10|10372.1|10369.3|10372.7|10369.9|10374.7|10371.9|10371.8|10369|17
1655947340000|2022-06-23 01:22:20|10372.8|10370|10372.3|10369.5|10373.3|10370.5|10370.8|10368|7
1655947350000|2022-06-23 01:22:30|10372.8|10370|10372.3|10369.5|10375.3|10372.5|10371.3|10368.3|39
1655947360000|2022-06-23 01:22:40|10373.8|10371|10375.3|10372.5|10375.8|10373|10373.4|10370.5|13
1655947370000|2022-06-23 01:22:50|10376.3|10372.3|10375.3|10372.5|10379.3|10376.5|10375.2|10372.3|16
1655947380000|2022-06-23 01:23:00|10376.3|10373.5|10379.3|10376.5|10380.3|10377.5|10376.3|10373.3|12
1655947390000|2022-06-23 01:23:10|10379.8|10377|10383.3|10380.5|10384.8|10382|10378.3|10375.4|72
1655947400000|2022-06-23 01:23:20|10383.2|10380.4|10384.2|10381.4|10385|10382.2|10383.2|10380.4|8
1655947410000|2022-06-23 01:23:30|10384.7|10381.9|10385.9|10383.1|10389.3|10386.4|10384.3|10381.5|14
1655947420000|2022-06-23 01:23:40|10386.2|10383.4|10381.2|10378.4|10386.7|10383.9|10381.2|10378.4|13
1655947430000|2022-06-23 01:23:50|10380.4|10377.6|10376.8|10374|10380.6|10377.8|10376.8|10374|7
1655947440000|2022-06-23 01:24:00|10376.4|10373.6|10380.3|10377.5|10381.4|10378|10376.3|10373.4|21
1655947450000|2022-06-23 01:24:10|10380.4|10376.4|10382.3|10379.5|10382.3|10379.5|10379.3|10375.5|10
1655947460000|2022-06-23 01:24:20|10383.3|10380.5|10382.3|10379.5|10383.8|10381|10381.3|10378.5|9
1655947470000|2022-06-23 01:24:30|10383.3|10380.5|10381.5|10378.7|10384.4|10381.5|10380.3|10377.5|5
1655947480000|2022-06-23 01:24:40|10381.3|10378.5|10381.3|10378.5|10383.5|10380.5|10379.8|10377|7
1655947490000|2022-06-23 01:24:50|10381.7|10378.9|10382.3|10379.5|10383.3|10380.5|10380.3|10377.5|8
1655947500000|2022-06-23 01:25:00|10382|10379.2|10384.3|10381.5|10384.8|10382|10380.3|10377.4|19
1655947510000|2022-06-23 01:25:10|10384.7|10381.9|10378.4|10374.4|10385.3|10382.5|10376.8|10374|26
1655947520000|2022-06-23 01:25:20|10378.2|10375.4|10382.1|10379.3|10382.5|10379.7|10378.2|10375.4|35
1655947530000|2022-06-23 01:25:30|10379.7|10376.9|10381.1|10378.3|10382.1|10379.3|10379.1|10376.1|8
1655947540000|2022-06-23 01:25:40|10381.9|10379.1|10387.1|10384.3|10387.1|10384.3|10381.9|10378.3|15
1655947550000|2022-06-23 01:25:50|10386.3|10383.5|10385.1|10382.3|10387.1|10384.3|10385.1|10382.1|3
1655947560000|2022-06-23 01:26:00|10385|10382.2|10377.2|10373.2|10385|10382.2|10376.1|10373.2|10
1655947570000|2022-06-23 01:26:10|10376.2|10373.4|10381.1|10378.3|10381.1|10378.3|10376.1|10373.1|14
1655947580000|2022-06-23 01:26:20|10380.1|10377.3|10376.1|10373.3|10381.2|10377.3|10375.7|10372.9|12
1655947590000|2022-06-23 01:26:30|10377.1|10374.3|10376.1|10373.3|10378.2|10375.3|10376.1|10373.3|8
1655947600000|2022-06-23 01:26:40|10375.7|10372.9|10376.1|10373.3|10377.1|10374.3|10375.6|10372.8|5
1655947610000|2022-06-23 01:26:50|10376.3|10373.5|10373.6|10370.8|10377.3|10374.3|10373.6|10370.8|12
1655947620000|2022-06-23 01:27:00|10372.1|10369.3|10367.6|10364.8|10372.2|10369.3|10365.4|10361.4|55
1655947630000|2022-06-23 01:27:10|10368|10365.2|10362.1|10359.3|10368.6|10365.8|10360.6|10357.8|29
1655947640000|2022-06-23 01:27:20|10362.2|10358.2|10359.2|10356.4|10363.2|10360.3|10358.9|10356.1|46
1655947650000|2022-06-23 01:27:30|10359.1|10356.3|10351.1|10348.3|10360.6|10357.8|10350.8|10348|64
1655947660000|2022-06-23 01:27:40|10351|10348.2|10351.6|10348.8|10352.6|10349.8|10348.1|10345.3|76
1655947670000|2022-06-23 01:27:50|10352|10349.2|10352.2|10348.2|10352.6|10349.8|10349.1|10346.1|13
1655947680000|2022-06-23 01:28:00|10352.1|10349.3|10351.1|10348.3|10352.1|10349.3|10349.8|10346.3|21
1655947690000|2022-06-23 01:28:10|10352.2|10348.2|10357.1|10354.3|10357.5|10354.7|10351.1|10348.2|23
1655947700000|2022-06-23 01:28:20|10356.1|10353.3|10351.1|10348.3|10356.3|10353.3|10351.1|10348.3|24
1655947710000|2022-06-23 01:28:30|10349.6|10346.8|10348.1|10345.3|10350.3|10347.3|10347.1|10344.1|12
1655947720000|2022-06-23 01:28:40|10347.6|10344.8|10346.1|10343.3|10349.6|10346.8|10346.1|10343.3|18
1655947730000|2022-06-23 01:28:50|10345.7|10342.9|10347.2|10343.2|10349.1|10346.2|10343.1|10340.3|52
1655947740000|2022-06-23 01:29:00|10346.1|10343.3|10340.2|10336.2|10346.1|10343.3|10339.1|10336.2|150
1655947750000|2022-06-23 01:29:10|10339.2|10336.4|10334.1|10331.3|10340.1|10337.3|10334.1|10331.3|59
1655947760000|2022-06-23 01:29:20|10334.9|10332.1|10336.1|10333.3|10336.6|10333.8|10331.1|10328.3|32
1655947770000|2022-06-23 01:29:30|10335.7|10332.9|10340.1|10337.3|10340.1|10337.3|10335.6|10332.8|11
1655947780000|2022-06-23 01:29:40|10340.6|10337.8|10342.1|10339.3|10343.2|10340.4|10339.7|10336.9|34
1655947790000|2022-06-23 01:29:50|10342.9|10340.1|10345.1|10342.3|10345.1|10342.3|10342.9|10340.1|12
1655947800000|2022-06-23 01:30:00|10344.1|10341.3|10352.1|10349.3|10352.1|10349.3|10344.1|10340.3|28
1655947810000|2022-06-23 01:30:10|10352.9|10350.1|10352|10349.2|10355.3|10352.3|10350.6|10347.8|27
1655947820000|2022-06-23 01:30:20|10352.1|10349.3|10355.2|10352.4|10355.6|10352.8|10352.1|10349.3|13
1655947830000|2022-06-23 01:30:30|10354.8|10352|10353.2|10350.4|10356.6|10353.8|10353.2|10350.4|34
1655947840000|2022-06-23 01:30:40|10353.6|10350.8|10351.1|10348.3|10354.6|10351.8|10350.6|10347.8|41
1655947850000|2022-06-23 01:30:50|10351.9|10349.1|10357.1|10354.3|10357.5|10354.7|10351.9|10349.1|11
1655947860000|2022-06-23 01:31:00|10357.6|10354.8|10349|10346.2|10357.6|10354.8|10348.3|10345.2|30
1655947870000|2022-06-23 01:31:10|10349.1|10346.3|10355.1|10352.3|10356.1|10353.2|10348.3|10345.2|50
1655947880000|2022-06-23 01:31:20|10354.6|10351.8|10347.3|10343.3|10355.1|10352.3|10346.1|10343.2|30
1655947890000|2022-06-23 01:31:30|10347.2|10343.2|10346.1|10343.3|10349.7|10346.7|10345.2|10342.4|8
1655947900000|2022-06-23 01:31:40|10346.6|10343.8|10346.1|10343.3|10347.1|10344.3|10343.1|10340.1|9
1655947910000|2022-06-23 01:31:50|10345.1|10342.3|10347.1|10344.3|10349.1|10346.3|10345|10342.2|15
1655947920000|2022-06-23 01:32:00|10346.7|10343.9|10348.1|10345.3|10350.1|10347.3|10346.6|10343.2|10
1655947930000|2022-06-23 01:32:10|10347.3|10344.5|10349.1|10346.3|10351|10348.2|10347.1|10344.3|5
1655947940000|2022-06-23 01:32:20|10350.1|10346.1|10343.3|10339.3|10350.1|10346.3|10343|10339.3|21
1655947950000|2022-06-23 01:32:30|10342.3|10339.5|10342.2|10338.2|10343.2|10340.3|10339.1|10336.3|9
1655947960000|2022-06-23 01:32:40|10341.1|10338.3|10336.1|10333.3|10341.1|10338.3|10336.1|10333.3|20
1655947970000|2022-06-23 01:32:50|10336.9|10334.1|10342.1|10339.3|10343.1|10340.3|10336.1|10333.3|33
1655947980000|2022-06-23 01:33:00|10342.4|10339.6|10344.1|10341.3|10350.2|10347.2|10341.1|10338.2|23
1655947990000|2022-06-23 01:33:10|10344.9|10342.1|10343.1|10340.3|10345.7|10342.3|10343.1|10340.2|8
1655948000000|2022-06-23 01:33:20|10342.7|10339.9|10346.2|10342.2|10346.2|10343.3|10342.6|10339.8|10
1655948010000|2022-06-23 01:33:30|10346|10343.2|10349.9|10347.1|10351.2|10347.3|10346|10342.2|8
1655948020000|2022-06-23 01:33:40|10350.1|10347.3|10349.1|10346.3|10352.3|10349.3|10348.1|10344.2|14
1655948030000|2022-06-23 01:33:50|10349.3|10345.3|10347.1|10344.3|10349.3|10346.3|10346.1|10343.3|4
1655948040000|2022-06-23 01:34:00|10346.1|10343.3|10348.1|10345.3|10350.3|10347.5|10346.1|10343.1|11
1655948050000|2022-06-23 01:34:10|10349.1|10345.1|10348.1|10345.3|10351.1|10347.3|10348.1|10345.1|5
1655948060000|2022-06-23 01:34:20|10350.7|10346.7|10345.6|10342.8|10352.7|10348.8|10345.6|10342.8|40
1655948070000|2022-06-23 01:34:30|10346.1|10343.3|10349.1|10346.3|10349.3|10346.3|10346.1|10343.3|8
1655948080000|2022-06-23 01:34:40|10350.1|10346.1|10350.1|10347.3|10350.2|10347.4|10350|10346.1|2
1655948090000|2022-06-23 01:34:50|10350.5|10347.7|10346.2|10342.2|10350.8|10347.8|10344.6|10341.2|12
1655948100000|2022-06-23 01:35:00|10346|10343.2|10339.1|10336.3|10347.1|10344.3|10338.1|10335.3|15
1655948110000|2022-06-23 01:35:10|10340.6|10337.8|10348.1|10345.3|10348.1|10345.3|10339.7|10336.9|18
1655948120000|2022-06-23 01:35:20|10349.1|10345.1|10349.1|10346.3|10350.1|10347.3|10346.1|10342.3|5
1655948130000|2022-06-23 01:35:30|10349.3|10345.3|10348.2|10345.4|10350.2|10347.3|10347.7|10344.9|4
1655948140000|2022-06-23 01:35:40|10348.1|10345.3|10351.1|10348.3|10351.4|10348.6|10348.1|10345.3|9
1655948150000|2022-06-23 01:35:50|10350.7|10347.9|10345.5|10341.5|10350.7|10347.9|10345.2|10341.2|13
1655948160000|2022-06-23 01:36:00|10345.2|10341.2|10339.1|10336.3|10346.2|10343.3|10337.8|10335|34
1655948170000|2022-06-23 01:36:10|10338.1|10335.3|10337.1|10334.3|10339.2|10335.9|10334.1|10331.2|20
1655948180000|2022-06-23 01:36:20|10338.1|10334.1|10335.1|10332.3|10338.1|10334.7|10333.1|10330.3|4
1655948190000|2022-06-23 01:36:30|10336.1|10332.1|10334.1|10331.3|10338.6|10335.8|10334.1|10331.2|9
1655948200000|2022-06-23 01:36:40|10333.3|10330.5|10332.1|10329.3|10334.2|10331.3|10332|10329.2|7
1655948210000|2022-06-23 01:36:50|10333.1|10330.3|10332.1|10329.3|10337.3|10334.1|10332.1|10329.3|7
1655948220000|2022-06-23 01:37:00|10332.9|10330.1|10335.1|10332.3|10335.1|10332.3|10332.9|10329.2|8
1655948230000|2022-06-23 01:37:10|10336.3|10333.5|10332.1|10329.3|10336.6|10333.8|10332.1|10329.3|10
1655948240000|2022-06-23 01:37:20|10333.1|10329.1|10332.1|10329.3|10335.2|10332.3|10331.6|10328.8|7
1655948250000|2022-06-23 01:37:30|10331.1|10328.3|10334.1|10331.3|10335.2|10332.3|10329.1|10326.2|27
1655948260000|2022-06-23 01:37:40|10335.1|10331.1|10331.1|10328.3|10335.1|10332.3|10330.3|10327.5|7
1655948270000|2022-06-23 01:37:50|10330.3|10327.5|10330.1|10327.3|10333.2|10330.3|10330.1|10327.3|13
1655948280000|2022-06-23 01:38:00|10326.6|10323.8|10335.1|10332.3|10336.2|10333.1|10325.5|10322.7|40
1655948290000|2022-06-23 01:38:10|10335.3|10331.3|10328.1|10325.3|10335.3|10331.4|10328.1|10325.3|20
1655948300000|2022-06-23 01:38:20|10327.7|10324.9|10326.3|10323.5|10330.1|10327.3|10326.1|10323.2|14
1655948310000|2022-06-23 01:38:30|10326.1|10323.3|10320.1|10317.3|10326.3|10323.3|10319.1|10316.1|47
1655948320000|2022-06-23 01:38:40|10320.5|10317.7|10322.1|10319.3|10325.3|10322.3|10319|10316.2|25
1655948330000|2022-06-23 01:38:50|10321.2|10318.4|10326.1|10323.3|10327|10324.2|10321.1|10318.2|15
1655948340000|2022-06-23 01:39:00|10326.5|10323.7|10321.3|10318.5|10326.6|10323.8|10321.1|10318.2|36
1655948350000|2022-06-23 01:39:10|10321.1|10318.3|10322.1|10319.3|10323.3|10320.3|10320.1|10317.3|27
1655948360000|2022-06-23 01:39:20|10322.3|10318.3|10321.1|10318.3|10323.1|10320.3|10318.3|10315.3|15
1655948370000|2022-06-23 01:39:30|10322.1|10319.3|10322.6|10319.8|10323.1|10320.3|10320.1|10317.2|18
1655948380000|2022-06-23 01:39:40|10323.6|10320.8|10324.1|10321.3|10325.1|10322.3|10321.1|10318.3|18
1655948390000|2022-06-23 01:39:50|10325.3|10321.9|10324.6|10321.8|10327.7|10324.3|10324|10321.2|20
1655948400000|2022-06-23 01:40:00|10323.8|10321|10324.1|10321.3|10324.1|10321.3|10320.6|10317.8|12
1655948410000|2022-06-23 01:40:10|10324.9|10322.1|10325.1|10322.3|10327.1|10324.3|10323.6|10320.8|15
1655948420000|2022-06-23 01:40:20|10326.1|10322.1|10326.1|10323.3|10327.1|10323.4|10322.7|10319.3|5
1655948430000|2022-06-23 01:40:30|10326.2|10322.2|10323.2|10320.4|10327.1|10324.3|10323.2|10320.4|7
1655948440000|2022-06-23 01:40:40|10324|10321.2|10329.1|10326.3|10329.1|10326.3|10324|10321.2|15
1655948450000|2022-06-23 01:40:50|10329.5|10326.7|10329.1|10326.3|10329.6|10326.8|10327.1|10324.2|3
1655948460000|2022-06-23 01:41:00|10328.1|10325.3|10331.6|10328.8|10332.1|10329.3|10328.1|10325.1|13
1655948470000|2022-06-23 01:41:10|10332.1|10329.3|10331.1|10328.3|10332.1|10329.3|10330.1|10327.2|10
1655948480000|2022-06-23 01:41:20|10332.6|10329.8|10335.1|10332.3|10335.6|10332.8|10332.1|10329.3|17
1655948490000|2022-06-23 01:41:30|10335.5|10332.7|10334.1|10331.3|10336.1|10333.3|10334.1|10331.3|3
1655948500000|2022-06-23 01:41:40|10333.2|10330.4|10330.1|10327.3|10334.1|10331.3|10329.1|10326.3|14
1655948510000|2022-06-23 01:41:50|10329.6|10326.8|10333.2|10329.2|10335.2|10332.3|10329.6|10326.8|10
1655948520000|2022-06-23 01:42:00|10333.1|10330.3|10332.6|10329.8|10334.1|10331.3|10332|10329.1|12
1655948530000|2022-06-23 01:42:10|10332.5|10329.7|10332|10329.2|10332.5|10329.7|10329.2|10326.4|12
1655948540000|2022-06-23 01:42:20|10331.2|10328.4|10333|10330.2|10333.5|10330.7|10331|10328.1|1
1655948550000|2022-06-23 01:42:30|10333.1|10330.3|10335|10332.2|10337|10334.2|10333.1|10330.3|14
1655948560000|2022-06-23 01:42:40|10335.9|10333.1|10335|10332.2|10336.2|10333.2|10335|10332.1|6
1655948570000|2022-06-23 01:42:50|10335.1|10332.3|10338.2|10334.2|10338.5|10335.7|10335.1|10332.1|19
1655948580000|2022-06-23 01:43:00|10338.1|10334.1|10335|10332.2|10338.1|10334.2|10331|10328.2|22
1655948590000|2022-06-23 01:43:10|10335.4|10332.6|10333|10330.2|10337.5|10334.7|10333|10330.2|20
1655948600000|2022-06-23 01:43:20|10332.2|10329.4|10329|10326.2|10332.2|10329.4|10327.5|10324.7|10
1655948610000|2022-06-23 01:43:30|10329.5|10326.7|10329|10326.2|10330|10327.2|10327.6|10324.8|9
1655948620000|2022-06-23 01:43:40|10328|10325.2|10329.9|10327.1|10329.9|10327.1|10327.5|10324.7|12
1655948630000|2022-06-23 01:43:50|10329.2|10326.4|10322|10319.2|10329.2|10326.4|10322|10319.2|21
1655948640000|2022-06-23 01:44:00|10321.2|10318.4|10318|10315.2|10322.1|10318.4|10318|10315|11
1655948650000|2022-06-23 01:44:10|10317.5|10314.7|10318|10315.2|10319.1|10316.2|10316.5|10313.7|14
1655948660000|2022-06-23 01:44:20|10318.8|10316|10316|10313.2|10319|10316.2|10316|10313.2|24
1655948670000|2022-06-23 01:44:30|10315.9|10313.1|10316|10313.2|10316.2|10313.2|10315|10312.1|11
1655948680000|2022-06-23 01:44:40|10314.6|10311.8|10315.5|10312.7|10316.2|10313.2|10314.6|10311.8|30
1655948690000|2022-06-23 01:44:50|10315.1|10312.3|10316.5|10313.7|10316.5|10313.7|10313.5|10310.7|43
1655948700000|2022-06-23 01:45:00|10317.3|10314.5|10315|10312.2|10318.5|10315.7|10313.1|10310.3|26
1655948710000|2022-06-23 01:45:10|10314|10311.2|10317|10314.2|10318.3|10315.5|10314|10311.2|18
1655948720000|2022-06-23 01:45:20|10317.5|10314.7|10315|10312.2|10317.5|10314.7|10313.4|10310.6|16
1655948730000|2022-06-23 01:45:30|10314.1|10311.3|10315.5|10312.7|10315.5|10312.7|10313.5|10310.2|4
1655948740000|2022-06-23 01:45:40|10316.4|10313.6|10316.5|10313.7|10318|10315.2|10315.2|10312.4|13
1655948750000|2022-06-23 01:45:50|10315.5|10312.7|10314.6|10311.8|10316|10313.2|10314.1|10311.2|11
1655948760000|2022-06-23 01:46:00|10314.5|10311.7|10315|10312.2|10317.8|10315|10314.1|10311.3|26
1655948770000|2022-06-23 01:46:10|10315.5|10312.7|10318|10315.2|10320|10317.2|10315.5|10312.7|28
1655948780000|2022-06-23 01:46:20|10318.5|10315.7|10318|10315.2|10319|10316.2|10317.5|10314.7|2
1655948790000|2022-06-23 01:46:30|10318.5|10315.7|10319.5|10316.7|10319.5|10316.7|10317.6|10314.8|4
1655948800000|2022-06-23 01:46:40|10319.1|10316.3|10320|10317.2|10320.5|10317.7|10319|10316.2|7
1655948810000|2022-06-23 01:46:50|10321|10318.2|10321|10318.2|10321|10318.2|10320|10317.2|11
1655948820000|2022-06-23 01:47:00|10321.4|10318.6|10320|10317.2|10322.1|10319.3|10317.6|10314.8|44
1655948830000|2022-06-23 01:47:10|10319.2|10316.4|10317|10314.2|10320|10317.2|10314.1|10311.3|44
1655948840000|2022-06-23 01:47:20|10316.2|10313.4|10317.1|10314.3|10318.5|10315.7|10315.5|10312.7|13
1655948850000|2022-06-23 01:47:30|10317.9|10315.1|10318|10315.2|10318.5|10315.7|10315.5|10312.7|22
1655948860000|2022-06-23 01:47:40|10317.6|10314.8|10320.6|10317.8|10322.1|10319.3|10317.5|10314.7|9
1655948870000|2022-06-23 01:47:50|10320.4|10317.6|10318|10315.2|10320.4|10317.6|10316.6|10313.8|7
1655948880000|2022-06-23 01:48:00|10317.6|10314.8|10318|10315.2|10322.1|10319.2|10317.5|10314.7|11
1655948890000|2022-06-23 01:48:10|10317.6|10314.8|10316|10313.2|10318|10315.2|10315|10312.2|14
1655948900000|2022-06-23 01:48:20|10315.6|10312.8|10314|10311.2|10316.1|10313.2|10312.1|10309.3|43
1655948910000|2022-06-23 01:48:30|10314.2|10310.2|10306.2|10303.4|10314.2|10311.2|10304.2|10300.4|54
1655948920000|2022-06-23 01:48:40|10305.6|10302.8|10296.8|10294|10306.4|10303.4|10296.8|10293.8|66
1655948930000|2022-06-23 01:48:50|10297.2|10294.4|10295.4|10292.6|10297.3|10294.4|10285.5|10282.1|276
1655948940000|2022-06-23 01:49:00|10294.6|10291.8|10293.6|10290.8|10296.5|10293.7|10293.6|10290.8|52
1655948950000|2022-06-23 01:49:10|10294|10291.2|10296.5|10292.5|10296.8|10294|10293.9|10291.1|53
1655948960000|2022-06-23 01:49:20|10296.4|10293.6|10295.5|10292.7|10296.5|10293.7|10295.3|10291.5|17
1655948970000|2022-06-23 01:49:30|10295.7|10291.7|10296.4|10293.6|10297.3|10294.5|10294.5|10291.6|7
1655948980000|2022-06-23 01:49:40|10297.3|10294.5|10289.7|10286.9|10297.6|10294.6|10289.6|10286.7|36
1655948990000|2022-06-23 01:49:50|10290.4|10287.6|10292.5|10289.7|10293.6|10290.8|10290.4|10287.6|13
1655949000000|2022-06-23 01:50:00|10290.5|10287.7|10287.6|10284.8|10290.5|10287.7|10286.2|10283.4|79
1655949010000|2022-06-23 01:50:10|10286.8|10284|10291|10288.2|10291|10288.2|10284.2|10281.4|49
1655949020000|2022-06-23 01:50:20|10291.5|10288.7|10292.6|10289.8|10293.6|10290.8|10289.6|10286.8|10
1655949030000|2022-06-23 01:50:30|10293.7|10289.7|10296.6|10293.8|10296.8|10293.8|10291.6|10288.8|15
1655949040000|2022-06-23 01:50:40|10297.6|10293.6|10299.5|10296.7|10300.4|10297.6|10297.4|10293.6|42
1655949050000|2022-06-23 01:50:50|10299.4|10296.6|10297.1|10294.3|10301.5|10298.7|10296.5|10293.7|32
1655949060000|2022-06-23 01:51:00|10297|10294.2|10302|10299.2|10305.9|10303.1|10297|10294.2|31
1655949070000|2022-06-23 01:51:10|10300.6|10297.8|10298.7|10294.7|10302|10299.2|10297.2|10294.4|24
1655949080000|2022-06-23 01:51:20|10298.6|10294.6|10295.5|10292.7|10298.6|10295.7|10295.5|10292.7|6
1655949090000|2022-06-23 01:51:30|10295.9|10293.1|10295.5|10292.7|10296.5|10293.7|10295.5|10292.7|3
1655949100000|2022-06-23 01:51:40|10296.4|10293.6|10303.3|10300.5|10303.3|10300.5|10295.5|10292.7|33
1655949110000|2022-06-23 01:51:50|10302.4|10299.6|10300.3|10297.5|10302.4|10299.6|10298|10295.2|19
1655949120000|2022-06-23 01:52:00|10300.4|10297.6|10300.3|10297.5|10302.5|10299.6|10296.5|10293.6|11
1655949130000|2022-06-23 01:52:10|10301.3|10298.5|10302.4|10299.6|10303.4|10300.6|10300.9|10298.1|5
1655949140000|2022-06-23 01:52:20|10304|10301.2|10301.4|10298.6|10304.4|10301.6|10300.9|10298.1|4
1655949150000|2022-06-23 01:52:30|10300.6|10297.8|10295.6|10292.8|10300.6|10297.8|10295.5|10292.6|15
1655949160000|2022-06-23 01:52:40|10295.1|10292.3|10294.9|10292.1|10295.6|10292.7|10293.9|10291.1|12
1655949170000|2022-06-23 01:52:50|10295.3|10292.5|10298.3|10295.5|10299.5|10296.4|10294.4|10291.6|7
1655949180000|2022-06-23 01:53:00|10297.6|10294.8|10294.4|10291.6|10300.4|10297.5|10294.4|10291.6|20
1655949190000|2022-06-23 01:53:10|10294.5|10290.5|10293.4|10290.6|10294.6|10291.6|10292.9|10290.1|2
1655949200000|2022-06-23 01:53:20|10294.6|10291.8|10295.4|10292.6|10295.8|10293|10294.4|10291.5|2
1655949210000|2022-06-23 01:53:30|10294.6|10291.8|10293.4|10290.6|10295.4|10291.8|10292.4|10289.6|10
1655949220000|2022-06-23 01:53:40|10293.6|10289.6|10293.8|10291|10293.8|10291|10292.4|10289.6|2
1655949230000|2022-06-23 01:53:50|10293.9|10291.1|10294.4|10291.6|10298.3|10294.6|10293.9|10291.1|6
1655949240000|2022-06-23 01:54:00|10294.3|10291.5|10301.4|10297.4|10301.5|10298.5|10294.3|10291.5|6
1655949250000|2022-06-23 01:54:10|10301.2|10298.4|10302.8|10300|10304.8|10302|10301.2|10298.3|82
1655949260000|2022-06-23 01:54:20|10303.2|10300.4|10301.4|10298.6|10306.5|10303.5|10299.3|10296.5|32
1655949270000|2022-06-23 01:54:30|10301.9|10299.1|10305.4|10302.6|10305.4|10302.6|10301.5|10298.4|8
1655949280000|2022-06-23 01:54:40|10305.8|10303|10303.4|10300.6|10306.4|10303.6|10302.9|10300.1|19
1655949290000|2022-06-23 01:54:50|10303.3|10300.5|10298.4|10295.6|10303.3|10300.5|10298.1|10295.3|28
1655949300000|2022-06-23 01:55:00|10297|10294.2|10297.4|10294.6|10302.4|10299.6|10296.4|10293.6|16
1655949310000|2022-06-23 01:55:10|10297.6|10293.6|10294.4|10291.6|10298|10294.6|10294|10291.2|12
1655949320000|2022-06-23 01:55:20|10295.4|10291.4|10300.4|10297.6|10301.4|10298.6|10295.2|10291.4|12
1655949330000|2022-06-23 01:55:30|10300.6|10296.6|10301.6|10298.8|10302.5|10299.6|10299.1|10296.3|11
1655949340000|2022-06-23 01:55:40|10301.4|10298.6|10299.4|10296.6|10301.4|10298.6|10297.4|10294.6|2
1655949350000|2022-06-23 01:55:50|10300.6|10297.6|10292.6|10289.8|10301.4|10297.6|10292|10289.2|12
1655949360000|2022-06-23 01:56:00|10292.5|10289.7|10294.5|10291.7|10295|10292.2|10289.8|10285.8|36
1655949370000|2022-06-23 01:56:10|10295.3|10292.5|10296.5|10293.7|10298.4|10295.6|10295.3|10292.5|4
1655949380000|2022-06-23 01:56:20|10296.9|10294.1|10299.5|10296.7|10299.6|10296.7|10296.9|10293.7|4
1655949390000|2022-06-23 01:56:30|10299.7|10295.7|10300.6|10296.6|10300.6|10297.6|10296.5|10293.6|6
1655949400000|2022-06-23 01:56:40|10300.5|10296.5|10302.5|10299.7|10304.6|10301.6|10300.3|10296.5|3
1655949410000|2022-06-23 01:56:50|10303.5|10299.5|10297.5|10294.7|10304.5|10300.7|10297.5|10294.7|4
1655949420000|2022-06-23 01:57:00|10296|10293.2|10300.7|10297.9|10300.7|10297.9|10294.5|10291.6|8
1655949430000|2022-06-23 01:57:10|10300.6|10297.8|10295.5|10292.7|10301|10298.2|10295.4|10291.6|0
1655949440000|2022-06-23 01:57:20|10296.3|10293.5|10293.5|10290.7|10297.2|10293.5|10290.6|10287.6|39
1655949450000|2022-06-23 01:57:30|10294.5|10290.5|10286.6|10283.8|10296.7|10293.7|10286.2|10283.4|36
1655949460000|2022-06-23 01:57:40|10285.7|10282.9|10284.5|10281.7|10287.6|10283.8|10284.5|10281.7|14
1655949470000|2022-06-23 01:57:50|10285.5|10282.7|10277.6|10274.8|10285.5|10282.7|10276.1|10272.9|133
1655949480000|2022-06-23 01:58:00|10277.2|10274.4|10281.5|10278.7|10282.5|10279.7|10276.7|10273.9|53
1655949490000|2022-06-23 01:58:10|10282.4|10279.6|10278.5|10275.7|10283.4|10280.6|10276.5|10273.7|43
1655949500000|2022-06-23 01:58:20|10277.6|10273.6|10274.6|10271.8|10277.6|10274.7|10274.6|10271.7|18
1655949510000|2022-06-23 01:58:30|10274.1|10271.3|10266.8|10264|10274.1|10271.3|10266.3|10263.5|118
1655949520000|2022-06-23 01:58:40|10266.7|10263.9|10265.7|10262.9|10268.2|10265.4|10265.2|10262.4|21
1655949530000|2022-06-23 01:58:50|10265.3|10262.5|10268.7|10265.9|10268.7|10265.9|10262.8|10260|33
1655949540000|2022-06-23 01:59:00|10269.2|10266.4|10268.7|10265.9|10272.1|10267.5|10268.6|10264.1|23
1655949550000|2022-06-23 01:59:10|10268.1|10265.3|10263.8|10259.8|10268.1|10265.3|10262.7|10259.8|52
1655949560000|2022-06-23 01:59:20|10262.7|10259.9|10257.7|10254.9|10262.7|10259.9|10254.8|10252|107
1655949570000|2022-06-23 01:59:30|10256.7|10253.9|10254.7|10251.9|10259.8|10256.9|10254.2|10251.4|29
1655949580000|2022-06-23 01:59:40|10254.2|10251.4|10255.8|10253|10257.8|10254.9|10254.2|10251.4|10
1655949590000|2022-06-23 01:59:50|10255.7|10252.9|10253.8|10251|10256.8|10253.7|10251.9|10249.1|57
1655949600000|2022-06-23 02:00:00|10254.2|10251.4|10264.8|10262|10264.8|10262|10253|10250.2|52
1655949610000|2022-06-23 02:00:10|10265.8|10263|10267|10263|10270|10267|10265.8|10263|31
1655949620000|2022-06-23 02:00:20|10266.8|10264|10272.8|10270|10274.8|10271|10265.9|10263.1|43
1655949630000|2022-06-23 02:00:30|10273|10269|10274.6|10271.8|10277|10273.3|10269.9|10267.1|31
1655949640000|2022-06-23 02:00:40|10275.9|10273.1|10276.9|10274.1|10277.1|10274.3|10275|10272|17
1655949650000|2022-06-23 02:00:50|10275.5|10272.7|10279.9|10277.1|10280|10277.1|10275.4|10272.6|10
1655949660000|2022-06-23 02:01:00|10279|10276.2|10270.5|10267.7|10280.1|10277.1|10270.3|10267.5|38
1655949670000|2022-06-23 02:01:10|10269.1|10266.3|10263|10260.2|10269.1|10266.3|10263|10260.2|32
1655949680000|2022-06-23 02:01:20|10262.8|10260|10256.9|10254.1|10264|10260.7|10255.9|10253.1|94
1655949690000|2022-06-23 02:01:30|10257.4|10254.6|10252|10249.2|10257.9|10255.1|10251.9|10249.1|26
1655949700000|2022-06-23 02:01:40|10251.9|10249.1|10248.9|10246.1|10254.2|10251.4|10247.8|10245|86
1655949710000|2022-06-23 02:01:50|10249.9|10247.1|10252.1|10248.1|10252.5|10249.1|10249.1|10246.3|38
1655949720000|2022-06-23 02:02:00|10251.9|10249.1|10252.3|10249.5|10252.5|10249.6|10250|10247|29
1655949730000|2022-06-23 02:02:10|10252.2|10248.2|10251.9|10249.1|10252.4|10249.6|10251|10248.2|11
1655949740000|2022-06-23 02:02:20|10250.3|10247.5|10248.9|10246.1|10250.3|10247.5|10246.4|10243.6|52
1655949750000|2022-06-23 02:02:30|10249.3|10246.5|10237.9|10235.1|10249.3|10246.5|10236.9|10234.1|85
1655949760000|2022-06-23 02:02:40|10238.4|10235.6|10240|10237.2|10240|10237.2|10232.1|10229|43
1655949770000|2022-06-23 02:02:50|10240.5|10237.7|10247.1|10244.3|10248.9|10246.1|10240|10237.2|51
1655949780000|2022-06-23 02:03:00|10246.9|10244.1|10250.9|10248.1|10251.8|10249|10246.9|10244.1|30
1655949790000|2022-06-23 02:03:10|10251.3|10248.5|10252.4|10249.6|10252.4|10249.6|10247.9|10245|17
1655949800000|2022-06-23 02:03:20|10252.8|10250|10250.9|10248.1|10253.1|10250.1|10250.5|10247.1|18
1655949810000|2022-06-23 02:03:30|10251|10247|10251|10247|10251.1|10248.1|10249.9|10246.9|3
1655949820000|2022-06-23 02:03:40|10250.8|10248|10251.1|10247.1|10251.1|10248.1|10247.9|10245.1|37
1655949830000|2022-06-23 02:03:50|10251|10247|10250|10247.2|10251.1|10248.1|10249.5|10246.7|3
1655949840000|2022-06-23 02:04:00|10249.9|10247.1|10251.9|10249.1|10251.9|10249.1|10249.4|10246.6|10
1655949850000|2022-06-23 02:04:10|10252.9|10250.1|10248|10245.2|10252.9|10250.1|10247.9|10245.1|29
1655949860000|2022-06-23 02:04:20|10248.9|10246.1|10250.4|10247.6|10252.9|10250.1|10248.9|10246.1|28
1655949870000|2022-06-23 02:04:30|10250|10247.2|10250.9|10248.1|10251.4|10248.6|10247.9|10244.1|13
1655949880000|2022-06-23 02:04:40|10251.9|10249.1|10251.9|10249.1|10253.1|10250.3|10251.4|10248.6|7
1655949890000|2022-06-23 02:04:50|10252.9|10248.9|10253|10250.2|10254.3|10251.5|10252.8|10248.9|105
1655949900000|2022-06-23 02:05:00|10249.9|10247.1|10259.7|10256.9|10261.7|10258.9|10248.5|10245.7|118
1655949910000|2022-06-23 02:05:10|10261|10257|10257.9|10255.1|10263.2|10260.4|10256|10253.2|98
1655949920000|2022-06-23 02:05:20|10258.8|10256|10257.8|10255|10260|10256.2|10253.8|10251|22
1655949930000|2022-06-23 02:05:30|10257.2|10254.4|10257.8|10255|10257.8|10255|10253.9|10251.1|6
1655949940000|2022-06-23 02:05:40|10258.3|10255.5|10259.7|10256.9|10262.2|10259.4|10257.8|10255|55
1655949950000|2022-06-23 02:05:50|10259.1|10256.3|10256.6|10253.8|10259.7|10256.3|10255.1|10252.3|9
1655949960000|2022-06-23 02:06:00|10256.7|10253.9|10253.7|10250.9|10257|10254.2|10249.8|10246.9|27
1655949970000|2022-06-23 02:06:10|10253.9|10249.9|10250.8|10248|10253.9|10250.9|10246.3|10243.5|55
1655949980000|2022-06-23 02:06:20|10250.4|10247.6|10246|10242|10250.4|10247.6|10242.9|10240|132
1655949990000|2022-06-23 02:06:30|10246.9|10242.9|10245|10241|10249.4|10246.6|10243.5|10240.7|9
1655950000000|2022-06-23 02:06:40|10244.8|10242|10247.9|10245.1|10248|10245.2|10244.8|10242|13
1655950010000|2022-06-23 02:06:50|10247.8|10245|10248.8|10246|10249.9|10247.1|10246.9|10244.1|9
1655950020000|2022-06-23 02:07:00|10248.9|10246.1|10250.1|10247.3|10250.5|10247.7|10242.9|10240.1|16
1655950030000|2022-06-23 02:07:10|10250|10247.2|10254|10251.2|10256|10253.1|10249.9|10247.1|8
1655950040000|2022-06-23 02:07:20|10254.4|10251.6|10254.4|10251.6|10254.9|10252.1|10252.8|10250|7
1655950050000|2022-06-23 02:07:30|10253.6|10250.8|10250.8|10248|10253.6|10250.8|10248.9|10246|11
1655950060000|2022-06-23 02:07:40|10250.9|10248.1|10246|10243.2|10251.4|10248.6|10245.9|10243|6
1655950070000|2022-06-23 02:07:50|10246.9|10244.1|10245.8|10243|10248.9|10246.1|10243.9|10241.1|15
1655950080000|2022-06-23 02:08:00|10245.9|10243.1|10245.9|10243.1|10251.7|10248.9|10245.9|10243.1|36
1655950090000|2022-06-23 02:08:10|10247.1|10244.3|10247.9|10245.1|10249.9|10247.1|10246.9|10244.1|4
1655950100000|2022-06-23 02:08:20|10247.1|10244.3|10246.9|10244.1|10247.1|10244.3|10246.9|10244.1|4
1655950110000|2022-06-23 02:08:30|10246.5|10243.7|10247.9|10245.1|10249|10246.1|10246.5|10243.7|5
1655950120000|2022-06-23 02:08:40|10246.9|10244.1|10248.9|10246.1|10252.4|10249.6|10245.8|10242.9|80
1655950130000|2022-06-23 02:08:50|10248.8|10246|10244.9|10242.1|10249|10246|10243.9|10241.1|13
1655950140000|2022-06-23 02:09:00|10244.4|10241.6|10244.9|10242.1|10249.9|10247.1|10243.9|10240.9|17
1655950150000|2022-06-23 02:09:10|10245.8|10243|10246.9|10244.1|10248.9|10246.1|10245.8|10242.9|15
1655950160000|2022-06-23 02:09:20|10247.4|10244.6|10245.9|10243.1|10247.9|10245.1|10243.4|10240.6|41
1655950170000|2022-06-23 02:09:30|10246.9|10242.9|10242.8|10240|10246.9|10244.1|10241.4|10238.6|18
1655950180000|2022-06-23 02:09:40|10242.4|10239.6|10245|10241|10246.4|10243.6|10241.9|10239|9
1655950190000|2022-06-23 02:09:50|10244.9|10242.1|10246.9|10244.1|10248.9|10246.1|10244.9|10242.1|6
1655950200000|2022-06-23 02:10:00|10247.1|10243.1|10249.9|10247.1|10252.9|10250.1|10243|10240.2|23
1655950210000|2022-06-23 02:10:10|10250.3|10247.5|10246.9|10244.1|10250.3|10247.5|10246.9|10244.1|30
1655950220000|2022-06-23 02:10:20|10246.1|10243.3|10246.9|10244.1|10247.1|10244.1|10245.9|10242.1|4
1655950230000|2022-06-23 02:10:30|10247.3|10244.5|10245.7|10242.9|10247.3|10244.5|10242.9|10240.1|11
1655950240000|2022-06-23 02:10:40|10245.9|10243.1|10245.9|10243.1|10247.9|10245.1|10243.9|10241.1|10
1655950250000|2022-06-23 02:10:50|10245.1|10242.3|10247.8|10245|10249.7|10245.1|10244.9|10241.7|9
1655950260000|2022-06-23 02:11:00|10246.9|10244.1|10252.9|10250.1|10253.9|10251.1|10246.9|10244.1|42
1655950270000|2022-06-23 02:11:10|10252.8|10250|10255.9|10253.1|10256.9|10254.1|10252.8|10250|25
1655950280000|2022-06-23 02:11:20|10256.7|10253.9|10257.4|10254.6|10257.4|10254.6|10255.9|10253.1|5
1655950290000|2022-06-23 02:11:30|10257.9|10255.1|10258.9|10256.1|10259.1|10256.3|10257.9|10255.1|24
1655950300000|2022-06-23 02:11:40|10257.9|10255.1|10258.9|10256.1|10259|10256.1|10257.4|10254.6|8
1655950310000|2022-06-23 02:11:50|10258.7|10255.9|10259|10256.2|10260.1|10257.1|10257.4|10254.6|36
1655950320000|2022-06-23 02:12:00|10258.6|10255.8|10252.7|10249.9|10259.2|10256.2|10251.9|10249.1|29
1655950330000|2022-06-23 02:12:10|10252.9|10250.1|10253|10249|10254.9|10252.1|10249.9|10247.1|20
1655950340000|2022-06-23 02:12:20|10251.9|10249.1|10253.7|10250.9|10254.9|10252.1|10251.8|10249|18
1655950350000|2022-06-23 02:12:30|10253.9|10251.1|10247.9|10245.1|10253.9|10251.1|10246.7|10243.9|18
1655950360000|2022-06-23 02:12:40|10247.8|10245|10246.9|10244.1|10248|10245.1|10246.5|10243.1|9
1655950370000|2022-06-23 02:12:50|10247.3|10244.5|10239.9|10237.1|10247.3|10244.5|10235.4|10232.3|74
1655950380000|2022-06-23 02:13:00|10240|10236|10238.1|10235.3|10240|10237.1|10235|10232.2|19
1655950390000|2022-06-23 02:13:10|10238.9|10236.1|10237.9|10235.1|10238.9|10236.1|10237.5|10234.7|4
1655950400000|2022-06-23 02:13:20|10236.2|10233.4|10228.4|10225.6|10237.1|10234.1|10227|10224.1|103
1655950410000|2022-06-23 02:13:30|10227.1|10224.3|10224.9|10222.1|10228.4|10225.6|10224|10221.1|80
1655950420000|2022-06-23 02:13:40|10225|10222.2|10225.5|10222.7|10225.5|10222.7|10223.6|10220.8|24
1655950430000|2022-06-23 02:13:50|10225.1|10222.3|10223.1|10220.3|10228.4|10225.6|10222.5|10219.7|81
1655950440000|2022-06-23 02:14:00|10222.1|10219.3|10223|10220.2|10225.9|10223.1|10221|10218.2|60
1655950450000|2022-06-23 02:14:10|10223.5|10220.7|10227|10224.2|10227.5|10224.7|10222.1|10219.3|54
1655950460000|2022-06-23 02:14:20|10226.9|10224.1|10220.6|10217.8|10227.1|10224.1|10220.6|10217.8|25
1655950470000|2022-06-23 02:14:30|10220.5|10217.7|10219.6|10216.8|10220.5|10217.7|10219.1|10216.3|14
1655950480000|2022-06-23 02:14:40|10220.5|10217.7|10219.5|10216.7|10221|10218.2|10219.1|10216.3|19
1655950490000|2022-06-23 02:14:50|10219.1|10216.3|10208|10205.2|10219.5|10216.7|10206|10203.2|147
1655950500000|2022-06-23 02:15:00|10207.6|10204.8|10207|10204.2|10209.5|10206.7|10204.1|10201.2|103
1655950510000|2022-06-23 02:15:10|10206|10203.2|10210.5|10207.7|10210.5|10207.7|10205.1|10202.3|31
1655950520000|2022-06-23 02:15:20|10210.9|10208.1|10210|10207.2|10211.2|10208.2|10207.1|10204.1|27
1655950530000|2022-06-23 02:15:30|10209.2|10206.4|10209|10206.2|10209.5|10206.7|10209|10206.2|11
1655950540000|2022-06-23 02:15:40|10208.2|10205.4|10207|10204.2|10208.4|10205.6|10204.5|10201.7|15
1655950550000|2022-06-23 02:15:50|10207.5|10204.7|10207.5|10204.7|10208.1|10205.2|10206.1|10203.3|15
1655950560000|2022-06-23 02:16:00|10206.3|10203.5|10206|10203.2|10208|10205.2|10204.1|10201.3|71
1655950570000|2022-06-23 02:16:10|10205.5|10202.7|10199|10196.2|10206.8|10204|10193.6|10190.8|231
1655950580000|2022-06-23 02:16:20|10198|10195.2|10195.7|10192.9|10201.2|10198.2|10195.6|10192.8|29
1655950590000|2022-06-23 02:16:30|10195.5|10192.7|10197|10194.2|10197.5|10194.7|10195|10192.2|130
1655950600000|2022-06-23 02:16:40|10197.2|10193.2|10202|10199.2|10204.5|10201.7|10196.6|10193.2|62
1655950610000|2022-06-23 02:16:50|10201.2|10198.4|10203.6|10200.8|10204.5|10201.7|10201|10198.2|24
1655950620000|2022-06-23 02:17:00|10203.2|10200.4|10208.9|10206.1|10208.9|10206.1|10203|10200.2|17
1655950630000|2022-06-23 02:17:10|10208.6|10205.8|10209|10206.2|10210.9|10208.1|10208.5|10205.7|32
1655950640000|2022-06-23 02:17:20|10210|10206|10215|10212.2|10216|10213.2|10209|10206|32
1655950650000|2022-06-23 02:17:30|10215.4|10212.6|10214|10211.2|10219.4|10216.6|10213.6|10210.8|24
1655950660000|2022-06-23 02:17:40|10213.6|10210.8|10215.9|10213.1|10216.4|10213.6|10213|10210.2|15
1655950670000|2022-06-23 02:17:50|10216.3|10213.5|10215|10212.2|10216.4|10213.6|10214.1|10211.2|7
1655950680000|2022-06-23 02:18:00|10213.6|10209.6|10216|10213.2|10216.5|10213.7|10211.5|10208.7|18
1655950690000|2022-06-23 02:18:10|10216.5|10213.7|10214.8|10212|10218|10215.2|10214.2|10211.4|16
1655950700000|2022-06-23 02:18:20|10214.2|10211.4|10216.9|10214.1|10218|10215.2|10214|10211.2|9
1655950710000|2022-06-23 02:18:30|10217|10214.2|10214.4|10211.6|10218|10215.2|10214|10211.2|11
1655950720000|2022-06-23 02:18:40|10215.7|10212.9|10216|10213.2|10218.1|10215.2|10215.7|10212.9|3
1655950730000|2022-06-23 02:18:50|10217.2|10214.2|10219|10216.2|10221.1|10218.2|10217|10214.2|38
1655950740000|2022-06-23 02:19:00|10219.5|10216.7|10220|10217.2|10221|10218.2|10219.5|10216.7|15
1655950750000|2022-06-23 02:19:10|10220.8|10218|10220.1|10217.3|10221.5|10218.7|10219.5|10216.7|39
1655950760000|2022-06-23 02:19:20|10220|10217.2|10221|10218.2|10222.9|10220.1|10220|10217.2|46
1655950770000|2022-06-23 02:19:30|10221.5|10218.7|10221|10218.2|10223.1|10220.2|10221|10218.2|12
1655950780000|2022-06-23 02:19:40|10221.8|10219|10223|10220.2|10223.5|10220.7|10221|10218.2|21
1655950790000|2022-06-23 02:19:50|10222.9|10220.1|10223|10220.2|10223.5|10220.7|10222|10219|27
1655950800000|2022-06-23 02:20:00|10223.5|10220.7|10217|10214.2|10223.5|10220.7|10217|10214.1|20
1655950810000|2022-06-23 02:20:10|10217.2|10213.2|10213.5|10210.7|10217.2|10213.2|10210.5|10207.7|55
1655950820000|2022-06-23 02:20:20|10213.9|10211.1|10217|10214.2|10217.2|10214.2|10213.7|10210.9|5
1655950830000|2022-06-23 02:20:30|10217.4|10214.6|10222|10218|10222|10218.2|10217.4|10214.6|14
1655950840000|2022-06-23 02:20:40|10221|10218.2|10222.9|10220.1|10223|10220.2|10221|10218.2|11
1655950850000|2022-06-23 02:20:50|10222.5|10219.7|10222|10219.2|10223.5|10220.7|10219.6|10215.6|118
1655950860000|2022-06-23 02:21:00|10221.5|10218.7|10220|10217.2|10222.1|10219.3|10218|10215.2|113
1655950870000|2022-06-23 02:21:10|10220.4|10217.6|10222|10219.2|10222.9|10220.1|10220.4|10217.6|39
1655950880000|2022-06-23 02:21:20|10222.1|10218.1|10222.5|10219.7|10223.4|10220.6|10221|10218.1|17
1655950890000|2022-06-23 02:21:30|10223|10220.2|10222|10219.2|10223|10220.2|10222|10219.2|2
1655950900000|2022-06-23 02:21:40|10222.8|10220|10221.5|10218.7|10223.1|10220.2|10221|10218.2|11
1655950910000|2022-06-23 02:21:50|10219.6|10216.8|10221|10218.2|10222.1|10218.7|10219.6|10216.8|14
1655950920000|2022-06-23 02:22:00|10220.6|10217.8|10217|10214.2|10220.6|10217.8|10216.9|10214.1|17
1655950930000|2022-06-23 02:22:10|10216.2|10213.4|10216|10213.2|10217.1|10214.2|10215.7|10212.9|6
1655950940000|2022-06-23 02:22:20|10216.2|10212.2|10214|10211.2|10216.2|10213.2|10211.9|10209.1|25
1655950950000|2022-06-23 02:22:30|10214.8|10212|10214|10211.2|10215|10212.2|10214|10211.2|2
1655950960000|2022-06-23 02:22:40|10213.2|10210.4|10212|10209.2|10213.2|10210.4|10212|10209|19
1655950970000|2022-06-23 02:22:50|10212.4|10209.6|10211.9|10209.1|10212.5|10209.7|10210.5|10207.7|12
1655950980000|2022-06-23 02:23:00|10212|10209.2|10212|10209.2|10213|10210.2|10211.1|10208.3|51
1655950990000|2022-06-23 02:23:10|10212.1|10209.3|10213.5|10210.7|10214.1|10211.2|10212.1|10209.3|2
1655951000000|2022-06-23 02:23:20|10214|10211.2|10214|10211.2|10214|10211.2|10214|10211.2|4
1655951010000|2022-06-23 02:23:30|10213.6|10210.8|10212|10209.2|10213.6|10210.8|10212|10209.1|14
1655951020000|2022-06-23 02:23:40|10212.8|10210|10214|10211.2|10214|10211.2|10212|10209|0
1655951030000|2022-06-23 02:23:50|10214.5|10211.7|10216.9|10214.1|10216.9|10214.1|10214.5|10211.7|13
1655951040000|2022-06-23 02:24:00|10216.1|10213.3|10213|10210.2|10216.5|10213.7|10213|10210.2|14
1655951050000|2022-06-23 02:24:10|10212.5|10209.7|10209.1|10206.3|10213|10210.2|10209|10206|10
1655951060000|2022-06-23 02:24:20|10209|10206.2|10204.5|10201.7|10210.7|10206.2|10203|10200.2|64
1655951070000|2022-06-23 02:24:30|10205|10202.2|10203|10200.2|10205.2|10202.2|10202.1|10199.3|11
1655951080000|2022-06-23 02:24:40|10203.8|10201|10203|10200.2|10204|10201.2|10201.6|10198.8|10
1655951090000|2022-06-23 02:24:50|10203.6|10200.8|10203|10200.2|10204.9|10202.1|10202|10199.2|18
1655951100000|2022-06-23 02:25:00|10203.2|10199.2|10201|10198.2|10203.2|10199.2|10200|10197.2|25
1655951110000|2022-06-23 02:25:10|10201.4|10198.6|10204|10200|10205.9|10203.1|10201|10198.2|24
1655951120000|2022-06-23 02:25:20|10204.1|10200.1|10208|10205.2|10209.1|10206.2|10204.1|10200.1|10
1655951130000|2022-06-23 02:25:30|10208.1|10205.3|10212|10209.2|10212|10209.2|10208.1|10205.3|9
1655951140000|2022-06-23 02:25:40|10211.6|10208.8|10212|10209.2|10213.1|10210.1|10211.6|10208.8|7
1655951150000|2022-06-23 02:25:50|10212.8|10210|10212|10209.2|10213|10210.1|10211.5|10208.7|2
1655951160000|2022-06-23 02:26:00|10211.9|10209.1|10207|10204.2|10211.9|10209.1|10207|10204.2|10
1655951170000|2022-06-23 02:26:10|10206.2|10203.4|10204.1|10201.3|10206.2|10203.4|10204|10201|3
1655951180000|2022-06-23 02:26:20|10204.8|10202|10206|10202|10206|10202.3|10203.9|10200.1|1
1655951190000|2022-06-23 02:26:30|10205|10202.2|10206|10203.2|10206|10203.2|10205|10202.2|1
1655951200000|2022-06-23 02:26:40|10205.2|10202.4|10207.5|10204.7|10207.9|10205.1|10205|10202.2|7
1655951210000|2022-06-23 02:26:50|10206.9|10204.1|10207|10204.2|10209.2|10206.2|10206.5|10203.7|17
1655951220000|2022-06-23 02:27:00|10206.9|10204.1|10208|10205.2|10209.9|10207.1|10206.9|10204.1|9
1655951230000|2022-06-23 02:27:10|10208.8|10206|10209|10206.2|10210.2|10207.2|10208.8|10206|5
1655951240000|2022-06-23 02:27:20|10209.8|10207|10208|10205.2|10210|10207.2|10208|10205.2|4
1655951250000|2022-06-23 02:27:30|10208.4|10205.6|10209|10206.2|10210|10207.2|10208.4|10205.6|4
1655951260000|2022-06-23 02:27:40|10209.1|10205.1|10209.9|10207.1|10210.5|10207.7|10206|10203|21
1655951270000|2022-06-23 02:27:50|10210|10207.2|10215.2|10212.4|10215.2|10212.4|10209.9|10207.1|52
1655951280000|2022-06-23 02:28:00|10215.3|10212.5|10214.8|10212|10215.3|10212.5|10213.3|10210.5|18
1655951290000|2022-06-23 02:28:10|10214.9|10212.1|10216.4|10213.6|10217.3|10214.5|10213.8|10210.8|11
1655951300000|2022-06-23 02:28:20|10216.3|10213.5|10217.6|10214.8|10218.6|10215.8|10215.9|10213.1|10
1655951310000|2022-06-23 02:28:30|10218.6|10215.8|10219.6|10216.8|10219.6|10216.8|10217.6|10214.8|11
1655951320000|2022-06-23 02:28:40|10220|10217.2|10221.6|10218.8|10221.6|10218.8|10219.6|10216.6|10
1655951330000|2022-06-23 02:28:50|10221|10218.2|10221.1|10218.3|10221.6|10218.8|10220.6|10217.8|2
1655951340000|2022-06-23 02:29:00|10221.9|10219.1|10219.7|10216.9|10222.1|10219.3|10219.7|10216.9|6
1655951350000|2022-06-23 02:29:10|10219.6|10216.8|10219.6|10216.8|10219.6|10216.8|10217.6|10214.8|9
1655951360000|2022-06-23 02:29:20|10219.8|10215.8|10217.1|10214.3|10220|10217.2|10216.6|10213.8|6
1655951370000|2022-06-23 02:29:30|10217.5|10214.7|10217.1|10214.3|10217.6|10214.8|10216.6|10213.8|2
1655951380000|2022-06-23 02:29:40|10217.6|10214.8|10217.6|10214.8|10218.1|10215.3|10217.2|10214.4|4
1655951390000|2022-06-23 02:29:50|10218|10215.2|10217.6|10214.8|10218.8|10215.8|10217.6|10214.8|5
1655951400000|2022-06-23 02:30:00|10218|10215.2|10218.6|10215.8|10219.1|10216.3|10216.6|10213.6|18
1655951410000|2022-06-23 02:30:10|10218.5|10215.7|10210.6|10207.8|10218.7|10215.7|10210.6|10207.6|25
1655951420000|2022-06-23 02:30:20|10210.2|10207.4|10200.7|10197.9|10213.1|10210.3|10200.2|10197.4|64
1655951430000|2022-06-23 02:30:30|10201.7|10198.9|10209.4|10206.6|10209.4|10206.6|10199.6|10196.8|57
1655951440000|2022-06-23 02:30:40|10209.6|10206.8|10206.1|10203.3|10211.8|10209|10206.1|10203.3|17
1655951450000|2022-06-23 02:30:50|10206.5|10203.7|10206.6|10203.8|10208.1|10205.3|10205.6|10202.7|18
1655951460000|2022-06-23 02:31:00|10207.1|10204.3|10210.6|10207.8|10213.6|10210.8|10206.6|10203.8|22
1655951470000|2022-06-23 02:31:10|10211.6|10207.6|10204.6|10201.8|10211.7|10208.7|10204.6|10201.8|4
1655951480000|2022-06-23 02:31:20|10204.7|10201.9|10205.6|10202.8|10206.7|10203.8|10204.1|10201.3|10
1655951490000|2022-06-23 02:31:30|10204.6|10201.8|10203.6|10200.8|10204.6|10201.8|10202.6|10199.6|16
1655951500000|2022-06-23 02:31:40|10204.4|10201.6|10213.6|10210.8|10213.6|10210.8|10204.4|10201.6|25
1655951510000|2022-06-23 02:31:50|10213.5|10210.7|10213.6|10210.8|10213.8|10210.8|10211.6|10208.6|5
1655951520000|2022-06-23 02:32:00|10213.5|10210.7|10220.6|10217.8|10221.7|10217.8|10210.6|10207.6|28
1655951530000|2022-06-23 02:32:10|10221.6|10218.8|10220.6|10217.8|10222.9|10220.1|10219.2|10216.4|34
1655951540000|2022-06-23 02:32:20|10220.7|10216.7|10219.6|10216.8|10222.5|10219.7|10219.6|10216.6|17
1655951550000|2022-06-23 02:32:30|10220|10217.2|10221.6|10218.8|10222.1|10219.3|10219.6|10216.6|13
1655951560000|2022-06-23 02:32:40|10220.7|10217.9|10221.6|10218.8|10222.1|10219.3|10220.6|10217.7|12
1655951570000|2022-06-23 02:32:50|10221.7|10218.9|10235.8|10233|10236.4|10233.6|10221.6|10218.8|193
1655951580000|2022-06-23 02:33:00|10235.9|10233.1|10226.4|10223.6|10236.9|10234.1|10223.4|10220.6|96
1655951590000|2022-06-23 02:33:10|10226.8|10224|10235.4|10232.6|10235.5|10232.6|10225.4|10222.6|35
1655951600000|2022-06-23 02:33:20|10235.9|10233.1|10239.4|10236.6|10241.4|10238.6|10235.9|10233.1|49
1655951610000|2022-06-23 02:33:30|10239.6|10235.6|10244.3|10241.5|10244.3|10241.5|10238.4|10233.8|91
1655951620000|2022-06-23 02:33:40|10244.2|10241.4|10249.2|10246.4|10249.3|10246.5|10243.4|10240.4|63
1655951630000|2022-06-23 02:33:50|10249.4|10246.6|10254.4|10251.6|10255.5|10251.7|10249.4|10246.6|38
1655951640000|2022-06-23 02:34:00|10253.9|10251.1|10252.4|10249.6|10256.4|10253.6|10252.4|10249.6|73
1655951650000|2022-06-23 02:34:10|10251.9|10249.1|10247.4|10244.6|10251.9|10249.1|10246.9|10244.1|46
1655951660000|2022-06-23 02:34:20|10247.8|10245|10255.2|10252.4|10256.2|10253.4|10247.8|10245|105
1655951670000|2022-06-23 02:34:30|10254.4|10251.6|10254.2|10251.4|10254.6|10251.8|10253.7|10250.9|10
1655951680000|2022-06-23 02:34:40|10254.7|10251.9|10255.2|10252.4|10256.2|10253.4|10252.7|10249.9|21
1655951690000|2022-06-23 02:34:50|10254.4|10251.6|10258.2|10255.4|10259.7|10256.9|10254.3|10251.4|61
1655951700000|2022-06-23 02:35:00|10260.1|10257.3|10257.2|10254.4|10261.7|10258.9|10254.6|10251.2|106
1655951710000|2022-06-23 02:35:10|10258.2|10255.4|10257.2|10254.4|10258.2|10255.4|10255.2|10252.3|14
1655951720000|2022-06-23 02:35:20|10257.7|10254.9|10261.7|10258.9|10262.5|10259.7|10256.2|10253.2|39
1655951730000|2022-06-23 02:35:30|10262.1|10259.3|10258.2|10255.4|10262.7|10259.9|10257.2|10254.4|74
1655951740000|2022-06-23 02:35:40|10257|10254.2|10255.2|10252.4|10258.2|10255.4|10253.7|10250.9|47
1655951750000|2022-06-23 02:35:50|10255.6|10252.8|10258.2|10255.4|10259.7|10256.9|10255.6|10252.8|12
1655951760000|2022-06-23 02:36:00|10259.2|10255.2|10259.2|10256.4|10260.2|10257.4|10258.2|10255.2|8
1655951770000|2022-06-23 02:36:10|10259.6|10256.8|10262.3|10259.5|10262.7|10259.9|10259.6|10256.8|27
1655951780000|2022-06-23 02:36:20|10262.6|10259.8|10273.2|10270.4|10274.2|10271.4|10261.2|10258.4|140
1655951790000|2022-06-23 02:36:30|10273|10270.2|10275.1|10272.3|10275.6|10272.8|10272.2|10269.4|19
1655951800000|2022-06-23 02:36:40|10274.9|10272.1|10281.1|10278.3|10281.9|10279.1|10274.9|10272.1|69
1655951810000|2022-06-23 02:36:50|10281.5|10278.7|10272.1|10269.3|10282.2|10278.8|10272.1|10269.3|56
1655951820000|2022-06-23 02:37:00|10272.6|10269.8|10268.1|10265.3|10272.6|10269.8|10267.1|10264.3|20
1655951830000|2022-06-23 02:37:10|10268.5|10265.7|10262.2|10259.4|10268.6|10265.8|10262.2|10259.4|49
1655951840000|2022-06-23 02:37:20|10262.3|10258.3|10262.7|10259.9|10263.7|10260.9|10261.2|10258.3|10
1655951850000|2022-06-23 02:37:30|10261.1|10258.3|10260.1|10257.3|10262.7|10259.9|10259.2|10256.4|19
1655951860000|2022-06-23 02:37:40|10259.7|10256.9|10257.2|10254.4|10262.2|10259.4|10255.6|10251.6|40
1655951870000|2022-06-23 02:37:50|10256.8|10254|10258.2|10255.4|10260.6|10257.8|10253.7|10250.9|17
1655951880000|2022-06-23 02:38:00|10259.2|10255.2|10256.3|10253.5|10259.2|10256.4|10256.1|10253.3|22
1655951890000|2022-06-23 02:38:10|10254.8|10252|10258.4|10255.6|10259.2|10256.4|10252.8|10250|23
1655951900000|2022-06-23 02:38:20|10258.8|10256|10259.4|10256.6|10259.8|10257|10257.3|10254.5|5
1655951910000|2022-06-23 02:38:30|10259.3|10256.5|10256.3|10253.5|10259.8|10257|10255.3|10252.5|15
1655951920000|2022-06-23 02:38:40|10256.4|10253.6|10254.8|10252|10256.8|10254|10254.3|10251.5|20
1655951930000|2022-06-23 02:38:50|10254.9|10252.1|10253.9|10251.1|10256.7|10253.9|10253.4|10250.6|21
1655951940000|2022-06-23 02:39:00|10252.8|10250|10261.3|10258.5|10261.3|10258.5|10251.1|10247.7|45
1655951950000|2022-06-23 02:39:10|10261.7|10258.9|10268.4|10265.6|10268.8|10266|10261.7|10258.9|33
1655951960000|2022-06-23 02:39:20|10268|10265.2|10272.7|10269.9|10272.7|10269.9|10266.5|10263.7|30
1655951970000|2022-06-23 02:39:30|10272.3|10269.5|10272.8|10270|10273.7|10270.9|10271.4|10268.4|14
1655951980000|2022-06-23 02:39:40|10273.2|10270.4|10271.3|10268.5|10273.7|10270.9|10269.9|10267.1|7
1655951990000|2022-06-23 02:39:50|10271.7|10268.9|10274.3|10271.5|10274.3|10271.5|10271.7|10268.9|7
1655952000000|2022-06-23 02:40:00|10274.2|10271.4|10269.4|10266.6|10274.6|10271.8|10269.4|10266.5|25
1655952010000|2022-06-23 02:40:10|10269.5|10265.5|10268.4|10265.6|10269.5|10266.5|10268.4|10265.4|1
1655952020000|2022-06-23 02:40:20|10268.8|10266|10269.5|10265.5|10273.4|10270.4|10267.4|10264.5|12
1655952030000|2022-06-23 02:40:30|10269.3|10266.5|10271.3|10268.5|10272.3|10269.5|10268.4|10265.6|8
1655952040000|2022-06-23 02:40:40|10272.8|10270|10273.2|10270.4|10274.5|10271.5|10272.3|10269.5|16
1655952050000|2022-06-23 02:40:50|10273.3|10269.3|10269.3|10266.5|10273.3|10270.4|10269.3|10266.5|5
1655952060000|2022-06-23 02:41:00|10270.4|10266.4|10280.6|10277.8|10280.6|10277.8|10268.3|10265.5|53
1655952070000|2022-06-23 02:41:10|10279.6|10276.8|10279.1|10276.3|10284.1|10281.3|10277.1|10274.2|37
1655952080000|2022-06-23 02:41:20|10278.3|10275.5|10276.3|10273.5|10279.2|10276.4|10276.3|10273.4|11
1655952090000|2022-06-23 02:41:30|10276.7|10273.9|10274.2|10271.4|10276.7|10273.9|10274.2|10271.4|8
1655952100000|2022-06-23 02:41:40|10274.3|10271.5|10276.2|10273.4|10276.2|10273.4|10273.7|10270.9|7
1655952110000|2022-06-23 02:41:50|10275.2|10272.4|10278.2|10275.4|10278.3|10275.4|10275.2|10272.4|4
1655952120000|2022-06-23 02:42:00|10277.2|10274.4|10275.2|10272.4|10278.3|10275.4|10273.2|10270.4|28
1655952130000|2022-06-23 02:42:10|10274.3|10271.5|10263.2|10260.4|10274.3|10271.5|10262.2|10259.4|94
1655952140000|2022-06-23 02:42:20|10263.7|10260.9|10260.3|10257.5|10263.7|10260.9|10259.5|10256.6|23
1655952150000|2022-06-23 02:42:30|10258.8|10256|10260.3|10257.5|10261.4|10258.5|10254.3|10251.5|59
1655952160000|2022-06-23 02:42:40|10259.5|10256.7|10262.3|10259.5|10263.4|10260.5|10258.3|10255.3|25
1655952170000|2022-06-23 02:42:50|10261.9|10259.1|10262.3|10259.5|10263.4|10260.5|10261.9|10259.1|7
1655952180000|2022-06-23 02:43:00|10263.4|10259.4|10261.4|10258.6|10266.3|10263.5|10261.4|10258.6|22
1655952190000|2022-06-23 02:43:10|10261.6|10258.8|10265.3|10262.5|10266.8|10264|10261.6|10258.8|8
1655952200000|2022-06-23 02:43:20|10265.8|10263|10266.8|10264|10266.8|10264|10264.3|10261.5|18
1655952210000|2022-06-23 02:43:30|10267.2|10264.4|10267.3|10264.5|10267.4|10264.5|10262.8|10260|24
1655952220000|2022-06-23 02:43:40|10267.1|10264.3|10265.3|10262.5|10267.1|10264.3|10262.5|10259.5|19
1655952230000|2022-06-23 02:43:50|10264.8|10262|10268.4|10265.6|10268.8|10266|10264.8|10262|24
1655952240000|2022-06-23 02:44:00|10268.8|10266|10268.4|10265.6|10269.8|10267|10267.4|10264.4|16
1655952250000|2022-06-23 02:44:10|10267.4|10264.6|10263.3|10260.5|10269.5|10265.6|10263.3|10260.5|13
1655952260000|2022-06-23 02:44:20|10263.5|10259.5|10261.4|10258.6|10265.3|10262.3|10261.4|10258.5|13
1655952270000|2022-06-23 02:44:30|10262.4|10258.4|10262.5|10258.5|10263.5|10260.5|10261.4|10258.4|9
1655952280000|2022-06-23 02:44:40|10263.3|10260.5|10265.5|10262.7|10266.5|10262.7|10263.3|10257.9|11
1655952290000|2022-06-23 02:44:50|10266.5|10262.5|10266.3|10263.5|10267.5|10264.5|10264.4|10261.6|9
1655952300000|2022-06-23 02:45:00|10266.7|10263.9|10271.4|10267.4|10271.5|10268.5|10266.7|10263.9|11
1655952310000|2022-06-23 02:45:10|10271.5|10267.5|10274.3|10271.5|10274.7|10271.9|10271.3|10267.5|30
1655952320000|2022-06-23 02:45:20|10273.4|10270.6|10272.3|10269.5|10274.3|10271.5|10272.3|10269.5|2
1655952330000|2022-06-23 02:45:30|10273.3|10269.3|10275.3|10272.5|10275.3|10272.5|10273.3|10269.3|7
1655952340000|2022-06-23 02:45:40|10275.7|10272.9|10277|10274.2|10281.2|10278.4|10275.3|10272.5|81
1655952350000|2022-06-23 02:45:50|10276.7|10273.9|10277.3|10274.5|10278.4|10275.5|10275.9|10273.1|10
1655952360000|2022-06-23 02:46:00|10278.3|10274.3|10281.3|10278.5|10281.3|10278.5|10278.3|10274.3|51
1655952370000|2022-06-23 02:46:10|10281.4|10278.6|10281.3|10278.5|10282.3|10279.5|10279.4|10276.5|15
1655952380000|2022-06-23 02:46:20|10282.3|10278.3|10289.3|10286.5|10289.8|10287|10281.4|10278.3|105
1655952390000|2022-06-23 02:46:30|10290.3|10286.3|10291.3|10288.5|10296.1|10293.3|10290.3|10286.3|77
1655952400000|2022-06-23 02:46:40|10290.4|10287.6|10289.2|10286.4|10292.6|10289.5|10288.3|10285.5|31
1655952410000|2022-06-23 02:46:50|10289.3|10286.5|10292.3|10289.5|10293.4|10290|10289.3|10286.5|14
1655952420000|2022-06-23 02:47:00|10290.4|10287.6|10286.3|10283.5|10290.4|10287.6|10285.6|10282.5|77
1655952430000|2022-06-23 02:47:10|10287.1|10284.3|10290.3|10287.5|10291.4|10288.5|10286.3|10283.4|13
1655952440000|2022-06-23 02:47:20|10289.5|10286.7|10290.3|10287.5|10292.8|10290|10288.9|10285.5|5
1655952450000|2022-06-23 02:47:30|10292.7|10289.9|10293.8|10291|10293.8|10291|10292.3|10289.5|28
1655952460000|2022-06-23 02:47:40|10294.8|10292|10295.7|10292.9|10296.8|10294|10294.8|10292|14
1655952470000|2022-06-23 02:47:50|10295.8|10293|10292.4|10288.4|10295.8|10293|10291.3|10288.3|31
1655952480000|2022-06-23 02:48:00|10291.4|10288.6|10294.3|10291.5|10294.8|10292|10290.8|10288|22
1655952490000|2022-06-23 02:48:10|10295.1|10292.3|10295.3|10292.5|10295.4|10292.5|10294.3|10291.4|7
1655952500000|2022-06-23 02:48:20|10294.3|10291.5|10301.8|10299|10301.8|10299|10294.3|10291.5|56
1655952510000|2022-06-23 02:48:30|10301.3|10298.5|10304.7|10301.9|10305.7|10302.9|10301.3|10298.5|45
1655952520000|2022-06-23 02:48:40|10304.3|10301.5|10304.7|10301.9|10306.3|10303.5|10302.7|10299.9|48
1655952530000|2022-06-23 02:48:50|10305.2|10302.4|10306.7|10303.9|10307.2|10304.4|10303.2|10300.4|23
1655952540000|2022-06-23 02:49:00|10306.6|10303.8|10303.2|10300.4|10307.5|10304.7|10302.4|10299.6|47
1655952550000|2022-06-23 02:49:10|10302.7|10299.9|10307.7|10304.9|10309.7|10306.9|10301.2|10298.4|35
1655952560000|2022-06-23 02:49:20|10308.1|10305.3|10308.3|10305.5|10310.7|10307.9|10307.7|10304.9|50
1655952570000|2022-06-23 02:49:30|10308.7|10305.9|10311.2|10308.4|10314.4|10311.4|10307.7|10304.9|23
1655952580000|2022-06-23 02:49:40|10312.2|10309.4|10315.2|10312.4|10315.7|10312.9|10312.2|10309.4|27
1655952590000|2022-06-23 02:49:50|10314.8|10312|10318.1|10315.3|10318.6|10315.8|10314.7|10311.9|21
1655952600000|2022-06-23 02:50:00|10318.5|10315.7|10317.4|10314.6|10320.2|10317.4|10317.4|10314.6|37
1655952610000|2022-06-23 02:50:10|10317.3|10314.5|10315.7|10312.9|10317.3|10314.5|10311.2|10308.4|41
1655952620000|2022-06-23 02:50:20|10316.2|10312.2|10311.1|10308.3|10316.2|10312.2|10311.1|10306.9|23
1655952630000|2022-06-23 02:50:30|10311.6|10308.8|10314.1|10311.3|10316.6|10313.8|10311.6|10308.8|14
1655952640000|2022-06-23 02:50:40|10315.1|10311.1|10314.1|10311.3|10315.1|10312.3|10313.1|10310.3|7
1655952650000|2022-06-23 02:50:50|10313.3|10310.5|10313.1|10310.3|10314.1|10311.3|10312.1|10309.3|15
1655952660000|2022-06-23 02:51:00|10313.5|10310.7|10312.1|10309.3|10314.2|10311.3|10311.1|10308.1|14
1655952670000|2022-06-23 02:51:10|10313.6|10310.8|10306.1|10303.3|10315.6|10312.8|10304.1|10301.3|50
1655952680000|2022-06-23 02:51:20|10306.4|10303.6|10309.1|10306.3|10311.3|10308.3|10306.1|10303.3|21
1655952690000|2022-06-23 02:51:30|10308.7|10305.9|10307.6|10304.8|10309.3|10306.3|10306.6|10303.8|6
1655952700000|2022-06-23 02:51:40|10306.6|10303.8|10311.1|10308.3|10313.2|10310.3|10306.6|10303.8|15
1655952710000|2022-06-23 02:51:50|10310.1|10307.3|10308.1|10305.3|10311.1|10308.3|10308.1|10305.3|9
1655952720000|2022-06-23 02:52:00|10307.1|10304.3|10303.1|10300.3|10307.1|10304.3|10303.1|10300.2|18
1655952730000|2022-06-23 02:52:10|10303|10300.2|10305.1|10302.3|10306.1|10303.3|10302.1|10299.3|22
1655952740000|2022-06-23 02:52:20|10305.9|10303.1|10308.6|10305.8|10308.6|10305.8|10305.7|10302.9|2
1655952750000|2022-06-23 02:52:30|10307.8|10305|10309.1|10306.3|10309.6|10306.8|10305.1|10302.3|21
1655952760000|2022-06-23 02:52:40|10309.5|10306.7|10308.6|10305.8|10311.1|10308.3|10307.1|10304.3|20
1655952770000|2022-06-23 02:52:50|10308.1|10305.3|10309.1|10306.3|10311.2|10307.8|10308.1|10305.3|3
1655952780000|2022-06-23 02:53:00|10309.5|10306.7|10307.1|10304.3|10313.6|10310.8|10306.2|10303.4|67
1655952790000|2022-06-23 02:53:10|10306.2|10303.4|10305.3|10301.3|10307.2|10303.4|10303.1|10300.2|6
1655952800000|2022-06-23 02:53:20|10305.1|10302.3|10304.9|10302.1|10305.3|10302.3|10304.1|10301.1|3
1655952810000|2022-06-23 02:53:30|10305.1|10302.3|10310.1|10307.3|10310.1|10307.3|10303.8|10301|13
1655952820000|2022-06-23 02:53:40|10309.3|10306.5|10309.1|10306.3|10309.3|10306.5|10309|10305.2|2
1655952830000|2022-06-23 02:53:50|10309.5|10306.7|10309.2|10306.4|10311.8|10309|10308.1|10305.3|12
1655952840000|2022-06-23 02:54:00|10308|10305.2|10302.1|10299.3|10308.1|10305.3|10301.6|10298.8|19
1655952850000|2022-06-23 02:54:10|10303.1|10299.1|10305.2|10301.2|10305.2|10302.3|10301.9|10299.1|19
1655952860000|2022-06-23 02:54:20|10304.1|10301.3|10304.1|10301.3|10307.1|10304.3|10303.8|10301|9
1655952870000|2022-06-23 02:54:30|10303.7|10300.9|10304.1|10301.3|10304.3|10301.3|10302.6|10299.8|4
1655952880000|2022-06-23 02:54:40|10305.1|10301.1|10306.1|10303.3|10309.6|10306.8|10304.1|10300.3|19
1655952890000|2022-06-23 02:54:50|10305.1|10302.1|10304.1|10301.3|10305.6|10302.3|10302.2|10299.3|11
1655952900000|2022-06-23 02:55:00|10305.7|10302.9|10302.6|10299.8|10308.1|10305.3|10302.6|10299.8|31
1655952910000|2022-06-23 02:55:10|10301.8|10299|10302.1|10299.3|10304.2|10301.3|10301.8|10299|18
1655952920000|2022-06-23 02:55:20|10302.9|10300.1|10298.6|10295.8|10304.2|10301.3|10297.9|10294.1|24
1655952930000|2022-06-23 02:55:30|10298.5|10295.7|10304|10301.2|10304|10301.2|10298.5|10295.7|27
1655952940000|2022-06-23 02:55:40|10303|10300.2|10301|10298.2|10303|10300.2|10300.5|10297.7|7
1655952950000|2022-06-23 02:55:50|10300.6|10297.8|10296|10293.2|10300.6|10297.8|10295.7|10292.9|22
1655952960000|2022-06-23 02:56:00|10295.6|10292.8|10302.9|10300.1|10303.9|10301.1|10293.6|10290.8|36
1655952970000|2022-06-23 02:56:10|10303.1|10299.1|10300.4|10297.6|10303.1|10299.5|10299.9|10297.1|9
1655952980000|2022-06-23 02:56:20|10300.9|10298.1|10300.4|10297.6|10302|10298.2|10300.4|10297.1|1
1655952990000|2022-06-23 02:56:30|10300.3|10297.5|10301.9|10299.1|10302|10299.1|10299.5|10296.7|8
1655953000000|2022-06-23 02:56:40|10303|10300.2|10301.9|10299.1|10303|10300.2|10301.9|10299.1|5
1655953010000|2022-06-23 02:56:50|10302.7|10299.9|10303.9|10301.1|10303.9|10301.1|10302.7|10299.9|1
1655953020000|2022-06-23 02:57:00|10303.1|10300.3|10298.4|10295.6|10304.1|10301.1|10298.2|10295.4|17
1655953030000|2022-06-23 02:57:10|10298|10295.2|10298.5|10295.7|10300|10296.6|10297.9|10294.9|11
1655953040000|2022-06-23 02:57:20|10298.8|10296|10299.1|10295.1|10299.9|10296.5|10297.4|10294.6|3
1655953050000|2022-06-23 02:57:30|10298.1|10295.3|10299.9|10297.1|10301|10297.1|10297.4|10294.6|5
1655953060000|2022-06-23 02:57:40|10299.4|10296.6|10301|10298.2|10301.4|10298.6|10298.9|10295.9|11
1655953070000|2022-06-23 02:57:50|10300.6|10297.8|10298.1|10295.3|10300.6|10297.8|10296|10293.2|22
1655953080000|2022-06-23 02:58:00|10299.3|10296.5|10295.1|10292.3|10299.3|10296.5|10292|10286.9|53
1655953090000|2022-06-23 02:58:10|10294.3|10291.5|10295|10292.2|10295.5|10292.7|10293.6|10290.8|20
1655953100000|2022-06-23 02:58:20|10294.2|10291.4|10293.6|10290.8|10295|10292.2|10290.8|10288|32
1655953110000|2022-06-23 02:58:30|10293.4|10289.4|10295.8|10293|10299|10296.2|10292.8|10289.4|19
1655953120000|2022-06-23 02:58:40|10297|10294.2|10293.5|10290.7|10299.2|10296.2|10293|10290.2|15
1655953130000|2022-06-23 02:58:50|10293.1|10290.3|10294|10291.2|10299|10296.2|10293.1|10290.3|12
1655953140000|2022-06-23 02:59:00|10294.4|10291.6|10294|10291.2|10295|10291.6|10292|10288.2|30
1655953150000|2022-06-23 02:59:10|10295.1|10291.1|10294.1|10291.3|10295.2|10292.2|10293.1|10289.7|14
1655953160000|2022-06-23 02:59:20|10294.3|10290.3|10293.1|10290.3|10294.3|10290.5|10292.7|10289.9|6
1655953170000|2022-06-23 02:59:30|10293.2|10290.4|10293.1|10290.3|10294.5|10291.7|10292.5|10289.7|1
1655953180000|2022-06-23 02:59:40|10292.7|10289.9|10294.1|10291.3|10295.1|10292.2|10292.7|10289.9|8
1655953190000|2022-06-23 02:59:50|10293.3|10290.5|10293.1|10290.3|10293.3|10290.5|10293.1|10290.3|0
1655953200000|2022-06-23 03:00:00|10292.2|10289.4|10284.2|10281.4|10293.2|10289.4|10282.1|10279.3|143
1655953210000|2022-06-23 03:00:10|10285.3|10281.3|10289.3|10285.3|10290.1|10286.3|10285.1|10281.3|16
1655953220000|2022-06-23 03:00:20|10289.1|10286.3|10286.1|10283.3|10289.3|10286.3|10286.1|10283.2|20
1655953230000|2022-06-23 03:00:30|10286.2|10283.4|10286.1|10283.3|10290.3|10287.3|10285.7|10282.9|11
1655953240000|2022-06-23 03:00:40|10286.9|10284.1|10291.1|10288.3|10291.1|10288.3|10286.9|10284.1|2
1655953250000|2022-06-23 03:00:50|10293.1|10290.3|10290.2|10287.4|10293.3|10290.3|10290.2|10287.3|14
1655953260000|2022-06-23 03:01:00|10290.1|10287.3|10286.1|10283.3|10290.6|10287.8|10286.1|10283.3|16
1655953270000|2022-06-23 03:01:10|10285.6|10282.8|10285.2|10282.4|10286.3|10283.3|10284.9|10281.3|14
1655953280000|2022-06-23 03:01:20|10284.8|10282|10277.2|10274.4|10284.8|10282|10277.2|10274.4|28
1655953290000|2022-06-23 03:01:30|10277.1|10274.3|10275.4|10271.4|10278.3|10275.5|10272.3|10269.5|32
1655953300000|2022-06-23 03:01:40|10274.3|10271.5|10277.3|10274.5|10277.8|10275|10274.3|10271.4|10
1655953310000|2022-06-23 03:01:50|10277.2|10274.4|10274.3|10271.5|10277.8|10275|10272.8|10270|24
1655953320000|2022-06-23 03:02:00|10274.7|10271.9|10272.3|10269.5|10277.4|10274.5|10272.3|10269.4|39
1655953330000|2022-06-23 03:02:10|10271.4|10268.6|10273.3|10270.5|10275.4|10272.5|10271.4|10268.6|18
1655953340000|2022-06-23 03:02:20|10272.9|10270.1|10271.4|10268.6|10272.9|10270.1|10271.3|10268.5|34
1655953350000|2022-06-23 03:02:30|10271.3|10268.5|10273.2|10270.4|10274.2|10271.4|10271.3|10268.5|20
1655953360000|2022-06-23 03:02:40|10273.4|10269.4|10271.2|10268.4|10273.4|10270.4|10270.7|10267.9|54
1655953370000|2022-06-23 03:02:50|10272.3|10268.3|10274.2|10271.4|10274.2|10271.4|10271.3|10268.3|9
1655953380000|2022-06-23 03:03:00|10274.3|10270.3|10273.2|10270.4|10275.2|10272.4|10272.2|10269.3|8
1655953390000|2022-06-23 03:03:10|10273.3|10269.3|10271.7|10268.9|10277.6|10274.4|10271.3|10268.3|56
1655953400000|2022-06-23 03:03:20|10272.2|10269.4|10274.3|10271.5|10276.4|10273.4|10272.2|10269.4|10
1655953410000|2022-06-23 03:03:30|10274.2|10271.4|10274.2|10271.4|10275.2|10272.4|10274.2|10271.4|3
1655953420000|2022-06-23 03:03:40|10273.3|10270.5|10271.3|10268.5|10273.3|10270.5|10271.3|10268.4|3
1655953430000|2022-06-23 03:03:50|10271.7|10268.9|10274.2|10271.4|10275.2|10272.4|10271.3|10268.4|4
1655953440000|2022-06-23 03:04:00|10274.3|10270.3|10273.3|10269.3|10276.2|10273.3|10272.2|10268.4|9
1655953450000|2022-06-23 03:04:10|10273.4|10269.4|10275.2|10272.4|10276.3|10272.4|10273.2|10269.4|3
1655953460000|2022-06-23 03:04:20|10276.3|10272.3|10275.2|10272.4|10276.3|10272.5|10274.2|10271.2|0
1655953470000|2022-06-23 03:04:30|10276.1|10273.3|10274.2|10271.4|10276.2|10273.4|10273.2|10270.3|10
1655953480000|2022-06-23 03:04:40|10274.4|10270.4|10273.2|10270.4|10274.4|10271|10272.4|10269.6|4
1655953490000|2022-06-23 03:04:50|10274.2|10271.4|10275.2|10272.4|10275.2|10272.4|10272.7|10269.9|4
1655953500000|2022-06-23 03:05:00|10274.4|10271.6|10262.2|10259.4|10274.4|10271.6|10261.8|10259|49
1655953510000|2022-06-23 03:05:10|10261.8|10259|10257.7|10254.9|10262.1|10259.3|10256.7|10253.9|62
1655953520000|2022-06-23 03:05:20|10257.3|10254.5|10258.3|10255.5|10259.3|10256.4|10257.3|10254.5|6
1655953530000|2022-06-23 03:05:30|10257.9|10255.1|10258.3|10255.5|10258.3|10255.5|10257.9|10255.1|3
1655953540000|2022-06-23 03:05:40|10258.4|10254.4|10258.3|10255.5|10260.2|10257.4|10257.2|10254.4|34
1655953550000|2022-06-23 03:05:50|10257.7|10254.9|10258.2|10255.4|10258.7|10255.9|10257.2|10254.4|6
1655953560000|2022-06-23 03:06:00|10257.7|10254.9|10257.7|10254.9|10258.7|10255.9|10256.7|10253.9|27
1655953570000|2022-06-23 03:06:10|10258.2|10255.4|10258.2|10255.4|10258.7|10255.9|10257.7|10254.9|25
1655953580000|2022-06-23 03:06:20|10257.8|10255|10256.2|10253.4|10258.2|10255.4|10255.7|10252.9|19
1655953590000|2022-06-23 03:06:30|10256.6|10253.8|10255.7|10252.9|10257.7|10254.9|10254.7|10251.9|7
1655953600000|2022-06-23 03:06:40|10255.6|10252.8|10255.3|10252.5|10255.7|10252.9|10254.9|10252.1|20
1655953610000|2022-06-23 03:06:50|10255.2|10252.4|10255.2|10252.4|10255.6|10252.8|10254.8|10251.4|6
1655953620000|2022-06-23 03:07:00|10254.8|10252|10253.7|10250.9|10255.7|10252.9|10246|10243.2|105
1655953630000|2022-06-23 03:07:10|10254.5|10251.7|10246.8|10244|10254.8|10252|10246.8|10244|32
1655953640000|2022-06-23 03:07:20|10247.2|10244.4|10250.2|10247.4|10250.7|10247.9|10245.8|10243|13
1655953650000|2022-06-23 03:07:30|10249.4|10246.6|10248.2|10245.4|10249.4|10246.6|10247.7|10244.9|3
1655953660000|2022-06-23 03:07:40|10249|10246.2|10248.7|10245.9|10250.1|10247.3|10248.7|10245.9|1
1655953670000|2022-06-23 03:07:50|10248.6|10245.8|10248.2|10245.4|10249.3|10246.4|10248.2|10245.2|7
1655953680000|2022-06-23 03:08:00|10249.7|10246.9|10253.2|10250.4|10253.2|10250.4|10248.7|10245.9|21
1655953690000|2022-06-23 03:08:10|10253.3|10250.5|10258.2|10255.4|10259.7|10255.4|10253.3|10250.5|44
1655953700000|2022-06-23 03:08:20|10257.7|10254.9|10256.7|10253.9|10258.4|10255.4|10256.6|10253.8|13
1655953710000|2022-06-23 03:08:30|10257.2|10254.4|10257.3|10254.5|10258.8|10256|10253.4|10250.6|22
1655953720000|2022-06-23 03:08:40|10256.3|10253.5|10256.3|10253.5|10257.4|10254.6|10255.3|10252.5|4
1655953730000|2022-06-23 03:08:50|10255.5|10252.7|10256.3|10253.5|10258.4|10254.5|10254.5|10251.4|9
1655953740000|2022-06-23 03:09:00|10257.1|10254.3|10258.7|10255.9|10258.7|10255.9|10256.9|10253.4|12
1655953750000|2022-06-23 03:09:10|10258.3|10255.5|10258.8|10256|10258.8|10256|10257.4|10254|15
1655953760000|2022-06-23 03:09:20|10258.4|10255.6|10257.8|10255|10258.5|10255.6|10257.4|10254.5|6
1655953770000|2022-06-23 03:09:30|10257.4|10254.6|10256.8|10254|10257.4|10254.6|10255.4|10252.4|7
1655953780000|2022-06-23 03:09:40|10255.5|10252.7|10256.8|10254|10258.5|10255.4|10255.4|10252.5|2
1655953790000|2022-06-23 03:09:50|10257.8|10255|10258.3|10255.5|10258.5|10255.5|10257.3|10254.4|16
1655953800000|2022-06-23 03:10:00|10258.4|10254.4|10255.3|10252.5|10260|10255.5|10253|10249.5|32
1655953810000|2022-06-23 03:10:10|10254.8|10252|10255.4|10252.6|10255.8|10253|10253.5|10250.7|27
1655953820000|2022-06-23 03:10:20|10256.2|10253.4|10258.8|10256|10258.8|10256|10256.2|10253.4|22
1655953830000|2022-06-23 03:10:30|10258.4|10255.6|10258.4|10255.6|10258.8|10256|10258.4|10255.6|9
1655953840000|2022-06-23 03:10:40|10258.8|10256|10257.9|10255.1|10258.9|10256.1|10257.1|10254.3|34
1655953850000|2022-06-23 03:10:50|10258.3|10255.5|10257.4|10254.6|10258.8|10256|10256.9|10254.1|7
1655953860000|2022-06-23 03:11:00|10258.3|10255.5|10258.3|10255.5|10258.6|10255.7|10255.3|10252.4|16
1655953870000|2022-06-23 03:11:10|10258.7|10255.9|10258.4|10255.6|10258.8|10256|10258.4|10255.6|10
1655953880000|2022-06-23 03:11:20|10258.8|10256|10267.3|10264.5|10268.3|10265.5|10258.4|10255.6|62
1655953890000|2022-06-23 03:11:30|10266.9|10264.1|10265.8|10263|10266.9|10264.1|10264.8|10262|9
1655953900000|2022-06-23 03:11:40|10265.3|10262.5|10268.2|10265.4|10268.2|10265.4|10263.3|10260.5|10
1655953910000|2022-06-23 03:11:50|10267.3|10264.5|10267.3|10264.5|10267.7|10264.9|10266.3|10263.5|7
1655953920000|2022-06-23 03:12:00|10266.4|10263.6|10267.3|10264.5|10268.4|10265.4|10265.4|10262.6|27
1655953930000|2022-06-23 03:12:10|10267.8|10265|10269.1|10266.3|10269.2|10266.4|10267.3|10264.5|9
1655953940000|2022-06-23 03:12:20|10268.3|10265.5|10272.8|10270|10272.8|10270|10267.8|10265|9
1655953950000|2022-06-23 03:12:30|10273.2|10270.4|10265.9|10263.1|10273.2|10270.4|10265.9|10263.1|21
1655953960000|2022-06-23 03:12:40|10266.2|10263.4|10264.3|10261.5|10267.3|10264.5|10264.3|10261.5|7
1655953970000|2022-06-23 03:12:50|10265.1|10262.3|10262.3|10259.5|10265.3|10262.5|10260.8|10258|33
1655953980000|2022-06-23 03:13:00|10261.1|10258.3|10259.3|10256.5|10262.2|10258.5|10258.8|10256|15
1655953990000|2022-06-23 03:13:10|10258.9|10256.1|10259.3|10256.5|10259.8|10257|10257.4|10254.6|18
1655954000000|2022-06-23 03:13:20|10260.3|10256.3|10259.3|10256.5|10260.3|10257.4|10259.3|10256.3|10
1655954010000|2022-06-23 03:13:30|10260.3|10256.3|10259.5|10255.5|10260.3|10256.5|10258.4|10255.5|3
1655954020000|2022-06-23 03:13:40|10258.4|10255.6|10257.3|10254.5|10259.3|10256.5|10257.3|10254.5|5
1655954030000|2022-06-23 03:13:50|10258.1|10255.3|10257.5|10254.7|10258.5|10255.5|10257.5|10254.5|2
1655954040000|2022-06-23 03:14:00|10257.4|10254.6|10257.4|10254.6|10258.3|10255.5|10257.4|10254.6|13
1655954050000|2022-06-23 03:14:10|10258.5|10254.5|10262.4|10259.6|10262.4|10259.6|10256.3|10253.5|19
1655954060000|2022-06-23 03:14:20|10262.3|10259.5|10262.3|10259.5|10262.3|10259.5|10261.4|10258.6|4
1655954070000|2022-06-23 03:14:30|10263.3|10259.3|10264.3|10261.5|10264.5|10261.5|10263.2|10259.3|2
1655954080000|2022-06-23 03:14:40|10263.5|10260.7|10264.4|10260.4|10264.4|10261.5|10262.4|10258.6|8
1655954090000|2022-06-23 03:14:50|10265.4|10261.6|10266.2|10263.4|10266.4|10263.4|10264.4|10261.4|3
1655954100000|2022-06-23 03:15:00|10265.4|10262.6|10266.3|10263.5|10266.8|10264|10264.4|10261.5|8
1655954110000|2022-06-23 03:15:10|10267.1|10264.3|10269.4|10266.6|10269.5|10266.6|10267.1|10264.3|14
1655954120000|2022-06-23 03:15:20|10269|10266.2|10269.4|10266.6|10269.8|10267|10268.4|10265.5|13
1655954130000|2022-06-23 03:15:30|10269|10266.2|10268.4|10265.6|10269.8|10267|10267.8|10265|12
1655954140000|2022-06-23 03:15:40|10268|10265.2|10263.3|10260.5|10268|10265.2|10261.4|10258.5|14
1655954150000|2022-06-23 03:15:50|10264.4|10260.4|10268.3|10265.5|10269.3|10266.5|10263.3|10260.4|5
1655954160000|2022-06-23 03:16:00|10269.1|10266.3|10268.3|10265.5|10269.1|10266.3|10268.3|10265.5|6
1655954170000|2022-06-23 03:16:10|10268.5|10264.5|10267.8|10265|10268.5|10265.5|10267.8|10264.5|1
1655954180000|2022-06-23 03:16:20|10268.2|10265.4|10268.8|10266|10268.8|10266|10268.2|10265.4|1
1655954190000|2022-06-23 03:16:30|10268.9|10266.1|10268.3|10265.5|10269.3|10266.5|10268.3|10265.5|3
1655954200000|2022-06-23 03:16:40|10269.1|10266.3|10271.8|10269|10271.8|10269|10269.1|10266.3|18
1655954210000|2022-06-23 03:16:50|10271.3|10268.5|10267.3|10264.5|10272.3|10269.5|10266.7|10263.9|22
1655954220000|2022-06-23 03:17:00|10267.8|10265|10270.3|10267.5|10271.2|10268.4|10267.8|10265|6
1655954230000|2022-06-23 03:17:10|10269.5|10266.7|10268.3|10265.5|10269.5|10266.7|10267.3|10264.4|6
1655954240000|2022-06-23 03:17:20|10269.9|10267.1|10274.3|10271.5|10274.3|10271.5|10269.9|10266.4|14
1655954250000|2022-06-23 03:17:30|10274.4|10271.6|10275.3|10272.5|10275.4|10272.5|10274.3|10271.4|6
1655954260000|2022-06-23 03:17:40|10274.4|10271.6|10276.3|10273.5|10276.8|10274|10274.4|10271.4|24
1655954270000|2022-06-23 03:17:50|10276.8|10274|10276.3|10273.5|10276.8|10274|10275.8|10272.5|4
1655954280000|2022-06-23 03:18:00|10275.3|10272.5|10275.4|10272.6|10277.3|10274.5|10275.3|10272.5|12
1655954290000|2022-06-23 03:18:10|10275.1|10272.3|10276.2|10273.4|10277.2|10274.4|10273.9|10271.1|15
1655954300000|2022-06-23 03:18:20|10277|10274.2|10277.7|10274.9|10277.7|10274.9|10276.7|10273.9|16
1655954310000|2022-06-23 03:18:30|10277.3|10274.5|10274.3|10271.5|10277.3|10274.5|10274.3|10271.5|28
1655954320000|2022-06-23 03:18:40|10275.1|10272.3|10276.5|10273.7|10277.8|10275|10275.1|10272.3|20
1655954330000|2022-06-23 03:18:50|10276.4|10273.6|10278.3|10275.5|10279.3|10276.5|10276.4|10273.4|9
1655954340000|2022-06-23 03:19:00|10279.3|10276.5|10278.2|10275.4|10279.3|10276.5|10274.3|10271.5|26
1655954350000|2022-06-23 03:19:10|10277.4|10274.6|10276.2|10273.4|10277.6|10274.8|10276.2|10273.4|6
1655954360000|2022-06-23 03:19:20|10275.3|10272.5|10283.1|10280.3|10285.2|10282.4|10275.3|10272.5|41
1655954370000|2022-06-23 03:19:30|10283.2|10280.4|10285.2|10282.4|10285.4|10282.6|10282.3|10279.5|12
1655954380000|2022-06-23 03:19:40|10284.7|10281.9|10285.2|10282.4|10285.7|10282.9|10283.7|10280.9|17
1655954390000|2022-06-23 03:19:50|10285.4|10281.4|10285.2|10282.4|10285.7|10282.9|10284.3|10281.4|3
1655954400000|2022-06-23 03:20:00|10284.3|10281.5|10286.2|10283.4|10286.7|10283.9|10284.3|10281.3|6
1655954410000|2022-06-23 03:20:10|10286.6|10283.8|10290.7|10287.9|10292.2|10288.8|10286.6|10283.8|75
1655954420000|2022-06-23 03:20:20|10291.1|10288.3|10299.1|10295.1|10299.1|10295.1|10291.1|10288.3|34
1655954430000|2022-06-23 03:20:30|10298.1|10295.3|10301.1|10297.1|10301.1|10298.3|10296.1|10293.3|46
1655954440000|2022-06-23 03:20:40|10301.2|10297.2|10302.1|10299.3|10302.6|10299.8|10298.1|10295.3|33
1655954450000|2022-06-23 03:20:50|10302.5|10299.7|10303.9|10301.1|10304|10301.2|10302.1|10299.1|16
1655954460000|2022-06-23 03:21:00|10304|10301.2|10306.2|10302.2|10306.6|10303.8|10304|10301.2|34
1655954470000|2022-06-23 03:21:10|10306|10303.2|10302.1|10299.3|10307.1|10303.3|10302.1|10299.3|25
1655954480000|2022-06-23 03:21:20|10301.7|10298.9|10302.1|10299.3|10304.6|10301.8|10301.1|10298.3|12
1655954490000|2022-06-23 03:21:30|10301.7|10298.9|10306.1|10303.3|10306.6|10303.8|10301.2|10298.1|12
1655954500000|2022-06-23 03:21:40|10305.6|10302.8|10302.2|10299.4|10306.1|10303.3|10302.1|10299.3|10
1655954510000|2022-06-23 03:21:50|10302.6|10299.8|10304.1|10301.3|10304.2|10301.4|10302.2|10298.4|14
1655954520000|2022-06-23 03:22:00|10303.6|10300.8|10312.2|10308.2|10312.6|10309.8|10303.2|10300.4|54
1655954530000|2022-06-23 03:22:10|10312.1|10309.3|10311.3|10308.5|10312.2|10309.4|10305.7|10302.9|53
1655954540000|2022-06-23 03:22:20|10312.2|10309.4|10315.7|10312.9|10316.1|10313.3|10311.6|10308.8|44
1655954550000|2022-06-23 03:22:30|10315.6|10312.8|10319.3|10316.5|10320.3|10317.5|10314.7|10311.9|62
1655954560000|2022-06-23 03:22:40|10320.1|10317.3|10322.4|10319.6|10324.7|10321.9|10320.1|10317.3|81
1655954570000|2022-06-23 03:22:50|10322.7|10319.9|10322.7|10319.9|10322.7|10319.9|10317.2|10314.2|41
1655954580000|2022-06-23 03:23:00|10323.6|10320.8|10319.2|10316.4|10323.6|10320.8|10319.2|10316.3|45
1655954590000|2022-06-23 03:23:10|10319.7|10316.9|10319.3|10316.5|10321.3|10317.5|10316.7|10313.9|24
1655954600000|2022-06-23 03:23:20|10318.8|10316|10324.2|10321.4|10324.7|10321.9|10318.8|10316|35
1655954610000|2022-06-23 03:23:30|10323.7|10320.9|10322.7|10319.9|10324.2|10321.4|10322.2|10319.4|6
1655954620000|2022-06-23 03:23:40|10323.9|10321.1|10321.6|10318.8|10324.3|10321.3|10321.6|10318.8|10
1655954630000|2022-06-23 03:23:50|10320.7|10317.9|10322|10319.2|10322|10319.2|10319.2|10316.4|24
1655954640000|2022-06-23 03:24:00|10322.2|10319.4|10315.1|10312.3|10322.3|10319.4|10315.1|10312.3|34
1655954650000|2022-06-23 03:24:10|10315.2|10311.2|10319.2|10315.2|10319.2|10316.3|10315.2|10311.2|14
1655954660000|2022-06-23 03:24:20|10319.1|10316.3|10321.1|10318.3|10321.1|10318.3|10318.1|10315.3|9
1655954670000|2022-06-23 03:24:30|10321.3|10317.3|10319.8|10315.8|10322.2|10319.3|10319.1|10315.8|9
1655954680000|2022-06-23 03:24:40|10320.2|10316.2|10320.1|10317.3|10321.4|10318.6|10320.1|10316.2|13
1655954690000|2022-06-23 03:24:50|10320.6|10317.8|10319.2|10316.4|10320.6|10317.8|10319.1|10316.2|0
1655954700000|2022-06-23 03:25:00|10319.1|10316.3|10316.1|10313.3|10324.6|10321.8|10316.1|10313.3|52
1655954710000|2022-06-23 03:25:10|10316.2|10313.4|10315|10312.2|10317.2|10313.4|10313.1|10310.3|15
1655954720000|2022-06-23 03:25:20|10315.1|10312.3|10311.1|10308.3|10316.1|10313.3|10308.6|10305.8|36
1655954730000|2022-06-23 03:25:30|10310.1|10307.3|10310.6|10307.8|10311.6|10308.8|10309.1|10306.1|9
1655954740000|2022-06-23 03:25:40|10311.9|10309.1|10312.1|10309.3|10312.1|10309.3|10311.1|10308.3|10
1655954750000|2022-06-23 03:25:50|10312.3|10308.3|10310.1|10307.3|10317.2|10312.6|10310.1|10307.2|49
1655954760000|2022-06-23 03:26:00|10310.2|10307.4|10305.1|10302.3|10311.6|10308.8|10304.1|10301.3|55
1655954770000|2022-06-23 03:26:10|10305|10302.2|10304.1|10301.3|10305.1|10302.3|10302.8|10300|22
1655954780000|2022-06-23 03:26:20|10303.7|10300.9|10304.1|10301.3|10306.3|10303.3|10299.2|10296.4|38
1655954790000|2022-06-23 03:26:30|10305.1|10301.1|10307.1|10304.3|10307.2|10304.3|10303.1|10300.2|8
1655954800000|2022-06-23 03:26:40|10308.1|10305.3|10307.1|10304.3|10310.1|10307.3|10305.2|10302.3|18
1655954810000|2022-06-23 03:26:50|10308.3|10305.3|10308.6|10305.8|10309.2|10306.3|10307.1|10304.3|14
1655954820000|2022-06-23 03:27:00|10309.2|10305.2|10306.3|10302.3|10309.2|10306.3|10305.2|10302.3|23
1655954830000|2022-06-23 03:27:10|10306.1|10303.3|10305.1|10302.3|10306.1|10303.3|10302.6|10299.8|15
1655954840000|2022-06-23 03:27:20|10305.5|10302.7|10306.1|10303.3|10306.3|10303.3|10305.5|10302.3|2
1655954850000|2022-06-23 03:27:30|10306.5|10303.7|10308.2|10304.2|10308.3|10305.3|10306.1|10303.3|9
1655954860000|2022-06-23 03:27:40|10309.6|10306.8|10306.1|10303.3|10310.1|10307.3|10306.1|10303.3|24
1655954870000|2022-06-23 03:27:50|10305.3|10302.5|10311.1|10308.3|10311.3|10308.3|10305.2|10302.4|10
1655954880000|2022-06-23 03:28:00|10311.3|10307.3|10305.6|10302.8|10311.3|10307.5|10305.1|10302.3|22
1655954890000|2022-06-23 03:28:10|10306.4|10303.6|10310.3|10307.5|10311.5|10308.7|10303.9|10301.1|19
1655954900000|2022-06-23 03:28:20|10311|10308.2|10310.1|10307.3|10311.6|10308.8|10310|10307.2|9
1655954910000|2022-06-23 03:28:30|10309.2|10306.4|10309.1|10306.3|10310.3|10307.3|10308.2|10305.3|5
1655954920000|2022-06-23 03:28:40|10309.3|10306.5|10309.1|10306.3|10310.3|10307.3|10309.1|10305.3|11
1655954930000|2022-06-23 03:28:50|10309.6|10306.8|10316.1|10313.3|10317.1|10314.3|10309.2|10305.8|60
1655954940000|2022-06-23 03:29:00|10315.3|10312.5|10317.1|10314.3|10319.1|10316.3|10315.1|10312.1|20
1655954950000|2022-06-23 03:29:10|10317.9|10315.1|10320.1|10317.3|10321.6|10318.8|10317.1|10314.3|32
1655954960000|2022-06-23 03:29:20|10320.2|10317.4|10325.2|10322.4|10325.2|10322.4|10320.2|10317.4|24
1655954970000|2022-06-23 03:29:30|10325.1|10322.3|10325.1|10322.3|10325.2|10322.4|10324.1|10321.1|29
1655954980000|2022-06-23 03:29:40|10325.2|10322.4|10322.1|10319.3|10326.1|10323.3|10321.6|10318.8|10
1655954990000|2022-06-23 03:29:50|10322.5|10319.7|10321.1|10318.3|10324.3|10321.3|10321.1|10318.3|5
1655955000000|2022-06-23 03:30:00|10320.6|10317.8|10312.1|10309.3|10322.1|10319.3|10311.6|10308.3|39
1655955010000|2022-06-23 03:30:10|10312.9|10310.1|10313.9|10311.1|10313.9|10311.1|10312.9|10310.1|3
1655955020000|2022-06-23 03:30:20|10314.1|10311.3|10315.1|10312.3|10315.1|10312.3|10313.1|10310.1|3
1655955030000|2022-06-23 03:30:30|10316.1|10312.1|10311.1|10308.3|10316.1|10312.4|10311.1|10308.3|15
1655955040000|2022-06-23 03:30:40|10311.5|10308.7|10308.1|10305.3|10312.9|10309.3|10307.1|10304.3|8
1655955050000|2022-06-23 03:30:50|10307.3|10304.5|10307.1|10304.3|10307.6|10304.8|10306.1|10303.2|11
1655955060000|2022-06-23 03:31:00|10307.3|10303.3|10304.6|10301.8|10307.3|10303.4|10303.6|10300.8|19
1655955070000|2022-06-23 03:31:10|10305|10302.2|10304.1|10301.3|10305.1|10302.3|10303.6|10300.8|4
1655955080000|2022-06-23 03:31:20|10303.2|10300.4|10306|10303.2|10306|10303.2|10302.7|10299.9|11
1655955090000|2022-06-23 03:31:30|10306.1|10303.3|10307.1|10304.3|10308.1|10305.3|10306.1|10303.3|1
1655955100000|2022-06-23 03:31:40|10307.5|10304.7|10311.4|10308.6|10311.4|10308.6|10307.5|10304.7|44
1655955110000|2022-06-23 03:31:50|10311.5|10308.7|10311|10308.2|10312|10309.2|10310.5|10307.7|10
1655955120000|2022-06-23 03:32:00|10311.1|10308.3|10310|10307.2|10311.5|10308.7|10310|10307.2|1
1655955130000|2022-06-23 03:32:10|10309.2|10306.4|10307.9|10305.1|10311.6|10306.4|10305.5|10302.7|30
1655955140000|2022-06-23 03:32:20|10308|10304|10308.5|10305.7|10310|10306.2|10306|10303.1|5
1655955160000|2022-06-23 03:32:40|10308.1|10304.1|10309|10306.2|10309.9|10307.1|10308.1|10304.1|16
1655955180000|2022-06-23 03:33:00|10309.8|10307|10305|10302.2|10310|10307.1|10305|10302.2|15
1655955190000|2022-06-23 03:33:10|10306.5|10303.7|10308.9|10306.1|10310.4|10307.6|10306.5|10303.7|8
1655955200000|2022-06-23 03:33:20|10309.3|10306.5|10310.9|10308.1|10310.9|10308.1|10309.3|10306.5|17
1655955210000|2022-06-23 03:33:30|10312.1|10309.3|10311.9|10309.1|10314.1|10311.1|10311.4|10308.6|13
1655955220000|2022-06-23 03:33:40|10312.5|10309.7|10312.9|10310.1|10314.9|10312.1|10312.5|10309.7|2
1655955230000|2022-06-23 03:33:50|10313.9|10311.1|10312.9|10310.1|10313.9|10311.1|10312.9|10310.1|3
1655955240000|2022-06-23 03:34:00|10312.4|10309.6|10309.9|10307.1|10312.4|10309.6|10307.9|10305.1|14
1655955250000|2022-06-23 03:34:10|10310.7|10307.9|10310.9|10308.1|10310.9|10308.1|10310.5|10307.7|2
1655955260000|2022-06-23 03:34:20|10311.8|10309|10310.4|10307.6|10311.9|10309.1|10310.4|10307.6|4
1655955270000|2022-06-23 03:34:30|10310.5|10307.7|10310.9|10308.1|10310.9|10308.1|10310.5|10307.7|2
1655955280000|2022-06-23 03:34:40|10311.4|10308.6|10309.9|10307.1|10311.4|10308.6|10308.4|10305.6|13
1655955290000|2022-06-23 03:34:50|10310.3|10307.5|10308.9|10306.1|10310.3|10307.5|10308.5|10305.7|5
1655955300000|2022-06-23 03:35:00|10308.5|10305.7|10309.9|10307.1|10311.3|10308.5|10308.5|10305.7|4
1655955310000|2022-06-23 03:35:10|10310.3|10307.5|10312.4|10309.6|10312.4|10309.6|10310.3|10307.5|5
1655955320000|2022-06-23 03:35:20|10312|10309.2|10313.9|10311.1|10313.9|10311.1|10311.9|10309.1|7
1655955330000|2022-06-23 03:35:30|10314.3|10311.5|10313.4|10310.6|10314.3|10311.5|10313.4|10310.6|3
1655955340000|2022-06-23 03:35:40|10312.2|10309.4|10312.4|10309.6|10312.4|10309.6|10311.9|10309.1|2
1655955350000|2022-06-23 03:35:50|10312.8|10310|10312.9|10310.1|10312.9|10310.1|10312.8|10310|1
1655955360000|2022-06-23 03:36:00|10312.5|10309.7|10309.6|10306.8|10314.3|10311.5|10309.6|10306.8|24
1655955370000|2022-06-23 03:36:10|10309.4|10306.6|10314|10310|10314|10311.1|10309.4|10306.6|2
1655955380000|2022-06-23 03:36:20|10314.1|10310.1|10310.9|10308.1|10314.1|10311.1|10310.9|10308.1|2
1655955390000|2022-06-23 03:36:30|10309.9|10307.1|10313|10309|10313.5|10309.1|10309.9|10305.5|10
1655955400000|2022-06-23 03:36:40|10313.8|10309.8|10312|10308|10314|10310|10311.8|10308|1
1655955410000|2022-06-23 03:36:50|10311.8|10309|10311.9|10309.1|10311.9|10309.1|10311.5|10308.7|1
1655955420000|2022-06-23 03:37:00|10313.4|10310.6|10313.4|10310.6|10314.4|10311.6|10312|10309.2|10
1655955430000|2022-06-23 03:37:10|10312.9|10310.1|10309.9|10307.1|10314.1|10311.1|10309.9|10306.2|16
1655955440000|2022-06-23 03:37:20|10310.3|10307.5|10310.9|10308.1|10312|10309.1|10310.3|10307.5|6
1655955450000|2022-06-23 03:37:30|10311.1|10307.1|10311.9|10309.1|10312.1|10309.3|10310.9|10307.1|3
1655955460000|2022-06-23 03:37:40|10311.8|10309|10310.9|10308.1|10311.8|10309|10310.9|10308.1|0
1655955470000|2022-06-23 03:37:50|10311.9|10309.1|10311.9|10309.1|10311.9|10309.1|10311.9|10309.1|0
1655955480000|2022-06-23 03:38:00|10312|10308|10310.9|10308.1|10312|10308.2|10310.9|10308|0
1655955500000|2022-06-23 03:38:20|10309.2|10306.4|10309.9|10307.1|10309.9|10307.1|10308.9|10306.1|7
1655955510000|2022-06-23 03:38:30|10310.1|10306.1|10308.9|10306.1|10310.1|10306.2|10308.5|10305.7|1
1655955520000|2022-06-23 03:38:40|10308.5|10305.7|10308.4|10305.6|10308.5|10305.7|10308.4|10305.6|1
1655955530000|2022-06-23 03:38:50|10308.8|10306|10312.9|10310.1|10313|10310.1|10308.8|10306|5
1655955540000|2022-06-23 03:39:00|10313.1|10309.1|10311.9|10309.1|10313.1|10309.1|10311.9|10309|0
1655955550000|2022-06-23 03:39:10|10311.4|10308.6|10306.8|10304|10312.2|10309.4|10306.4|10303.6|24
1655955560000|2022-06-23 03:39:20|10306.4|10303.6|10304.4|10301.6|10306.9|10304.1|10303.9|10301|7
1655955570000|2022-06-23 03:39:30|10304.8|10302|10302.4|10299.6|10306.1|10303.1|10302.4|10299.6|14
1655955580000|2022-06-23 03:39:40|10301.8|10299|10301.9|10299.1|10301.9|10299.1|10300.6|10297.8|12
1655955590000|2022-06-23 03:39:50|10302.4|10299.6|10299.9|10297.1|10302.9|10300.1|10299.9|10297.1|15
1655955600000|2022-06-23 03:40:00|10300|10297.2|10300.4|10297.6|10301|10297.6|10298.9|10296.1|15
1655955610000|2022-06-23 03:40:10|10300.8|10298|10303.9|10301.1|10305|10302|10300.8|10298|12
1655955620000|2022-06-23 03:40:20|10304.9|10302.1|10304.9|10302.1|10304.9|10302.1|10304.4|10301.6|2
1655955630000|2022-06-23 03:40:30|10304.5|10301.7|10300.9|10298.1|10305.4|10302.6|10300.9|10298.1|9
1655955640000|2022-06-23 03:40:40|10301.9|10297.9|10302|10298|10302|10298|10301.9|10297.9|0
1655955650000|2022-06-23 03:40:50|10301.8|10299|10300.9|10298.1|10302.1|10299.1|10300.9|10298.1|0
1655955660000|2022-06-23 03:41:00|10300.5|10297.7|10298.9|10296.1|10301.9|10299.1|10298.9|10296.1|13
1655955670000|2022-06-23 03:41:10|10298.4|10295.6|10299.4|10296.6|10300.9|10298.1|10298.4|10295.6|2
1655955680000|2022-06-23 03:41:20|10298.9|10296.1|10298.9|10296.1|10299.9|10297.1|10298.4|10295.6|15
1655955690000|2022-06-23 03:41:30|10299.3|10296.5|10298.4|10295.6|10300.9|10297.6|10298.4|10295.6|9
1655955700000|2022-06-23 03:41:40|10298.9|10296.1|10298.9|10296.1|10298.9|10296.1|10298.4|10295.6|3
1655955710000|2022-06-23 03:41:50|10300.9|10298.1|10300.9|10298.1|10300.9|10298.1|10299.9|10297.1|10
1655955720000|2022-06-23 03:42:00|10301.5|10298.7|10301.9|10299.1|10303.1|10300.1|10300.9|10298.1|3
1655955730000|2022-06-23 03:42:10|10300.7|10297.9|10302.9|10300.1|10302.9|10300.1|10300.4|10297.6|3
1655955740000|2022-06-23 03:42:20|10302.5|10299.7|10302.9|10300.1|10302.9|10300.1|10302.4|10299.6|2
1655955750000|2022-06-23 03:42:30|10303.4|10300.6|10303.8|10301|10303.9|10301.1|10303.4|10300.6|2
1655955760000|2022-06-23 03:42:40|10303.9|10301.1|10303.9|10301.1|10303.9|10301.1|10303|10299|2
1655955770000|2022-06-23 03:42:50|10303.5|10300.7|10301.4|10298.6|10303.5|10300.7|10301.4|10298.6|2
1655955780000|2022-06-23 03:43:00|10300.4|10297.6|10300.9|10298.1|10300.9|10298.1|10300.4|10297.6|0
1655955790000|2022-06-23 03:43:10|10300.4|10297.6|10298.9|10296.1|10300.4|10297.6|10298.4|10295.6|7
1655955800000|2022-06-23 03:43:20|10299.9|10297.1|10298.9|10296.1|10301|10298|10298.9|10296|1
1655955810000|2022-06-23 03:43:30|10299.7|10296.9|10299.4|10296.6|10299.9|10297.1|10298.4|10295.6|6
1655955820000|2022-06-23 03:43:40|10299.8|10297|10297.9|10295.1|10300.4|10297.6|10297.9|10295.1|11
1655955830000|2022-06-23 03:43:50|10298.1|10295.3|10297.9|10295.1|10299.9|10297.1|10297.4|10294.6|1
1655955840000|2022-06-23 03:44:00|10297.5|10294.7|10295.4|10292.6|10298|10295.1|10295.4|10292.6|9
1655955850000|2022-06-23 03:44:10|10294.6|10291.8|10294|10291.2|10294.6|10291.8|10293.5|10290.7|8
1655955860000|2022-06-23 03:44:20|10293.9|10291.1|10295.4|10292.6|10295.4|10292.6|10293.9|10291.1|2
1655955870000|2022-06-23 03:44:30|10295|10292.2|10293.9|10291.1|10295|10292.2|10293.5|10290.7|7
1655955880000|2022-06-23 03:44:40|10294.7|10291.9|10293.9|10291.1|10294.9|10292.1|10293.9|10291.1|2
1655955890000|2022-06-23 03:44:50|10294.4|10291.6|10293.9|10291.1|10294.9|10292.1|10293.9|10291.1|1
1655955900000|2022-06-23 03:45:00|10294.9|10292.1|10291.9|10289.1|10295.1|10292.1|10291.5|10288.7|8
1655955910000|2022-06-23 03:45:10|10292.9|10288.9|10294.9|10292.1|10294.9|10292.1|10292.9|10288.9|5
1655955920000|2022-06-23 03:45:20|10294.4|10291.6|10296.4|10293.6|10296.4|10293.6|10294.4|10291.6|4
1655955930000|2022-06-23 03:45:30|10297.6|10294.8|10297.9|10295.1|10298.9|10296.1|10297.6|10294.8|6
1655955940000|2022-06-23 03:45:40|10298.9|10296.1|10297.4|10294.6|10298.9|10296.1|10297.4|10294.6|3
1655955950000|2022-06-23 03:45:50|10297.5|10294.7|10298.9|10296.1|10298.9|10296.1|10297.5|10294.7|2
1655955960000|2022-06-23 03:46:00|10299.3|10296.5|10299.9|10297.1|10301.9|10299.1|10299.3|10296.5|12
1655955970000|2022-06-23 03:46:10|10300.4|10297.6|10296.9|10294.1|10300.4|10297.6|10296.9|10294.1|3
1655955980000|2022-06-23 03:46:20|10296.4|10293.6|10296.9|10294.1|10296.9|10294.1|10296.4|10293.6|5
1655955990000|2022-06-23 03:46:30|10297.3|10294.5|10296.9|10294.1|10297.3|10294.5|10296.9|10294.1|0
1655956000000|2022-06-23 03:46:40|10297|10293|10297.3|10294.5|10297.3|10294.5|10295.9|10293|0
1655956010000|2022-06-23 03:46:50|10296.9|10294.1|10297.4|10294.6|10297.4|10294.6|10296.4|10293.6|2
1655956020000|2022-06-23 03:47:00|10297.8|10295|10297.8|10295|10298.3|10295.5|10297.8|10295|2
1655956030000|2022-06-23 03:47:10|10298.3|10295.5|10298.3|10295.5|10298.3|10295.5|10298.3|10295.5|0
1655956040000|2022-06-23 03:47:20|10298.8|10296|10296.8|10294|10298.8|10296|10295.8|10293|8
1655956050000|2022-06-23 03:47:30|10295.8|10293|10295.8|10293|10295.8|10293|10295.8|10293|5
1655956060000|2022-06-23 03:47:40|10296.8|10294|10296.8|10294|10297.7|10294.9|10296.8|10294|0
1655956070000|2022-06-23 03:47:50|10297.2|10294.4|10297.8|10295|10297.8|10295|10297.2|10294.4|0
1655956090000|2022-06-23 03:48:10|10298.2|10295.4|10299.8|10297|10300.3|10297.5|10298.2|10295.4|9
1655956100000|2022-06-23 03:48:20|10299.9|10295.9|10299.8|10297|10300.8|10298|10298.7|10295.1|2
1655956110000|2022-06-23 03:48:30|10299.4|10296.6|10297.9|10295.1|10299.4|10296.6|10297.9|10295.1|1
1655956120000|2022-06-23 03:48:40|10297.8|10295|10296.8|10294|10297.8|10295|10296.8|10294|0
1655956130000|2022-06-23 03:48:50|10297.2|10294.4|10296.8|10294|10298|10295|10295.8|10293|2
1655956140000|2022-06-23 03:49:00|10297.6|10294.8|10295.3|10292.5|10298|10295|10295.3|10292.5|1
1655956150000|2022-06-23 03:49:10|10295.8|10293|10296.3|10293.5|10296.3|10293.5|10295.8|10293|0
1655956160000|2022-06-23 03:49:20|10296.8|10294|10297.8|10295|10297.8|10295|10296.8|10294|1
1655956180000|2022-06-23 03:49:40|10298.2|10295.4|10297.3|10294.5|10298.2|10295.4|10297.3|10294.5|1
1655956190000|2022-06-23 03:49:50|10296.8|10294|10296.8|10294|10296.8|10294|10296.8|10294|3
1655956200000|2022-06-23 03:50:00|10296.4|10293.6|10296.8|10294|10296.8|10294|10295.8|10293|2
1655956210000|2022-06-23 03:50:10|10297.8|10295|10297.8|10295|10298.2|10295.4|10297.8|10295|3
1655956220000|2022-06-23 03:50:20|10297.4|10294.6|10297.8|10295|10297.8|10295|10296.8|10294|4
1655956230000|2022-06-23 03:50:30|10298.2|10295.4|10299.8|10297|10299.8|10297|10298.2|10295.4|1
1655956240000|2022-06-23 03:50:40|10300.2|10297.4|10299.8|10297|10300.3|10297.5|10299.3|10296.5|0
1655956250000|2022-06-23 03:50:50|10300.8|10296.8|10300.8|10298|10301.8|10299|10300.3|10296.8|2
1655956260000|2022-06-23 03:51:00|10301.3|10298.5|10298.8|10296|10301.8|10299|10298.8|10296|2
1655956270000|2022-06-23 03:51:10|10299.8|10297|10298.3|10295.5|10300.2|10297.4|10298.3|10295.5|2
1655956280000|2022-06-23 03:51:20|10299.3|10296.5|10299.8|10297|10299.8|10297|10298.8|10296|1
1655956290000|2022-06-23 03:51:30|10299.9|10295.9|10298.8|10296|10299.9|10296.1|10298.8|10295.9|1
1655956300000|2022-06-23 03:51:40|10297.8|10295|10297.8|10295|10297.8|10295|10297.8|10295|1
1655956310000|2022-06-23 03:51:50|10297.3|10294.5|10297.8|10295|10297.8|10295|10297.3|10294.5|2
1655956320000|2022-06-23 03:52:00|10298.9|10294.9|10298.7|10295.9|10298.9|10295.9|10297.3|10294.5|4
1655956330000|2022-06-23 03:52:10|10298.9|10294.9|10301.3|10298.5|10301.3|10298.5|10298.8|10294.9|4
1655956340000|2022-06-23 03:52:20|10301.8|10299|10303.3|10300.5|10303.3|10300.5|10301.8|10299|2
1655956350000|2022-06-23 03:52:30|10303.4|10300.6|10301.8|10299|10304.3|10301.5|10301.8|10299|6
1655956360000|2022-06-23 03:52:40|10302.8|10300|10302.3|10299.5|10303.9|10301|10300.7|10297.9|4
1655956370000|2022-06-23 03:52:50|10303.1|10300.3|10302.8|10300|10303.8|10301|10301.4|10298.6|5
1655956380000|2022-06-23 03:53:00|10303.8|10301|10302.8|10300|10305|10302.2|10302.8|10300|7
1655956390000|2022-06-23 03:53:10|10302.4|10299.6|10303.8|10301|10303.8|10301|10302.4|10299.6|4
1655956400000|2022-06-23 03:53:20|10303.4|10300.6|10304.4|10301.6|10304.9|10301.6|10303.4|10300.6|4
1655956410000|2022-06-23 03:53:30|10304.3|10301.5|10303.8|10301|10304.3|10301.5|10302.4|10299.6|2
1655956420000|2022-06-23 03:53:40|10302.9|10300.1|10302.8|10300|10302.9|10300.1|10302.8|10300|2
1655956430000|2022-06-23 03:53:50|10302.3|10299.5|10302.8|10300|10302.8|10300|10302.3|10299.5|0
1655956440000|2022-06-23 03:54:00|10302.4|10299.6|10302.8|10300|10302.8|10300|10302.3|10299.5|0
1655956450000|2022-06-23 03:54:10|10302.4|10299.6|10302.8|10300|10302.8|10300|10302.3|10299.5|0
1655956460000|2022-06-23 03:54:20|10302.4|10299.6|10302.3|10299.5|10302.4|10299.6|10302.3|10299.5|0
1655956470000|2022-06-23 03:54:30|10302.8|10300|10305.8|10303|10305.8|10303|10302.8|10300|5
1655956480000|2022-06-23 03:54:40|10306.6|10303.8|10307.8|10305|10307.8|10305|10306.6|10303.8|6
1655956490000|2022-06-23 03:54:50|10306.8|10304|10308.3|10305.5|10308.8|10306|10306.8|10304|6
1655956500000|2022-06-23 03:55:00|10308.2|10305.4|10305.3|10302.5|10308.9|10306|10304.8|10302|49
1655956510000|2022-06-23 03:55:10|10304.8|10302|10308.8|10306|10310|10307|10304.8|10302|6
1655956520000|2022-06-23 03:55:20|10309.8|10307|10308.8|10306|10309.8|10307|10308.8|10306|1
1655956530000|2022-06-23 03:55:30|10308.3|10305.5|10312.6|10309.8|10313.6|10310.8|10308.3|10305.5|49
1655956540000|2022-06-23 03:55:40|10313.8|10310.8|10312.6|10309.8|10313.8|10310.8|10310.6|10307.8|13
1655956550000|2022-06-23 03:55:50|10312.2|10309.4|10311.6|10308.8|10312.2|10309.4|10311.6|10308.8|2
1655956560000|2022-06-23 03:56:00|10310.6|10307.8|10310.6|10307.8|10312.1|10309.3|10310.1|10306.7|5
1655956570000|2022-06-23 03:56:10|10311|10308.2|10310.6|10307.8|10311.6|10308.7|10309.7|10306.9|7
1655956580000|2022-06-23 03:56:20|10311.4|10308.6|10310.6|10307.8|10311.6|10308.8|10310.2|10307.4|3
1655956590000|2022-06-23 03:56:30|10310.5|10307.7|10310.6|10307.8|10311.1|10308.3|10310.5|10307.7|6
1655956600000|2022-06-23 03:56:40|10311.1|10308.3|10310.6|10307.8|10311.1|10308.3|10309.7|10306.7|7
1655956610000|2022-06-23 03:56:50|10311.6|10308.8|10311.6|10308.8|10311.6|10308.8|10311.6|10308.8|2
1655956620000|2022-06-23 03:57:00|10310.6|10307.8|10306.6|10303.8|10312|10309.2|10306.6|10303.8|19
1655956630000|2022-06-23 03:57:10|10306.7|10303.9|10306.6|10303.8|10306.7|10303.9|10306.6|10303.8|1
1655956640000|2022-06-23 03:57:20|10307.4|10304.6|10306.6|10303.8|10307.6|10304.8|10306.6|10303.8|1
1655956660000|2022-06-23 03:57:40|10306.2|10303.4|10304.6|10301.8|10306.2|10303.4|10304.2|10301.4|11
1655956670000|2022-06-23 03:57:50|10303.2|10300.4|10304.6|10301.8|10305.6|10302.8|10303.1|10300.3|1
1655956680000|2022-06-23 03:58:00|10304.1|10301.3|10303.6|10300.8|10305.6|10302.4|10303.6|10300.7|3
1655956690000|2022-06-23 03:58:10|10303.1|10300.3|10300.6|10297.8|10303.5|10300.7|10300.6|10297.8|20
1655956710000|2022-06-23 03:58:30|10301.1|10298.3|10300.6|10297.8|10301.6|10298.8|10300.1|10297.3|4
1655956720000|2022-06-23 03:58:40|10301|10298.2|10300.6|10297.8|10301|10298.2|10300.1|10297.3|5
1655956730000|2022-06-23 03:58:50|10301|10298.2|10300.1|10297.3|10301|10298.2|10300.1|10297.3|3
1655956740000|2022-06-23 03:59:00|10300.5|10297.7|10299.6|10296.8|10301.1|10298.3|10299.1|10296.3|15
1655956750000|2022-06-23 03:59:10|10299.1|10296.3|10299.6|10296.8|10299.6|10296.8|10299.1|10296.3|5
1655956760000|2022-06-23 03:59:20|10300|10297.2|10301.5|10298.7|10301.9|10299.1|10299.1|10296.3|93
1655956770000|2022-06-23 03:59:30|10301.4|10298.6|10303|10300.2|10303.4|10300.6|10301.4|10298.6|8
1655956780000|2022-06-23 03:59:40|10302.9|10300.1|10302.4|10299.6|10303.4|10300.6|10302.4|10299.6|6
1655956790000|2022-06-23 03:59:50|10302|10299.2|10301.4|10298.6|10302|10299.2|10300.9|10298.1|15
1655956800000|2022-06-23 04:00:00|10300.6|10297.8|10299.9|10297.1|10301.6|10298.6|10299.9|10297.1|9
1655956820000|2022-06-23 04:00:20|10300.3|10297.5|10299.9|10297.1|10300.3|10297.5|10299.9|10297.1|3
1655956830000|2022-06-23 04:00:30|||||||||1
1655956840000|2022-06-23 04:00:40|10299.1|10296.3|10298.9|10296.1|10299.3|10296.5|10298.9|10296.1|1
1655956850000|2022-06-23 04:00:50|10298.1|10295.3|10297.6|10294.8|10298.9|10296.1|10297.6|10294.8|6
1655956860000|2022-06-23 04:01:00|10297.4|10294.6|10298.3|10295.5|10298.3|10295.5|10297|10294.2|7
1655956870000|2022-06-23 04:01:10|10299.4|10296.6|10301.4|10298.6|10302.4|10299.6|10299.4|10296.4|15
1655956880000|2022-06-23 04:01:20|10301.8|10299|10303.4|10300.6|10303.8|10301|10301.4|10298.6|4
1655956890000|2022-06-23 04:01:30|10303.9|10301.1|10303.9|10301.1|10304.4|10301.6|10303.9|10301.1|0
1655956900000|2022-06-23 04:01:40|10304.4|10301.6|10302.4|10299.6|10304.4|10301.6|10302.4|10299.6|2
1655956910000|2022-06-23 04:01:50|10301.4|10298.6|10301.5|10298.7|10301.5|10298.7|10301|10298.2|2
1655956920000|2022-06-23 04:02:00|10301.1|10298.3|10301.5|10298.7|10301.5|10298.7|10301|10298.2|1
1655956930000|2022-06-23 04:02:10|10301|10298.2|10301.4|10298.6|10301.4|10298.6|10301|10298.2|0
1655956940000|2022-06-23 04:02:20|10301.1|10298.3|10301|10298.2|10301.1|10298.3|10301|10298.2|0
1655956950000|2022-06-23 04:02:30|10299.8|10297|10300.9|10298.1|10300.9|10298.1|10298.4|10295.6|6
1655956960000|2022-06-23 04:02:40|10301.3|10298.5|10301.8|10299|10301.8|10299|10300.2|10297.4|5
1655956970000|2022-06-23 04:02:50|10301.9|10299.1|10301.4|10298.6|10303.9|10301.1|10301.4|10298.6|9
1655956980000|2022-06-23 04:03:00|10301.9|10299.1|10301.9|10299.1|10301.9|10299.1|10301.4|10298.6|1
1655956990000|2022-06-23 04:03:10|10301.5|10298.7|10303.4|10300.6|10303.4|10300.6|10301.4|10298.6|3
1655957010000|2022-06-23 04:03:30|10302.9|10300.1|10303.4|10300.6|10303.4|10300.6|10302.9|10300.1|1
1655957020000|2022-06-23 04:03:40|10303|10300.2|10303.4|10300.6|10303.4|10300.6|10302.9|10300.1|1
1655957030000|2022-06-23 04:03:50|||||||||2
1655957040000|2022-06-23 04:04:00|10303.5|10300.7|10307.4|10304.6|10307.4|10304.6|10303.5|10300.7|17
1655957050000|2022-06-23 04:04:10|10306.6|10303.8|10306.4|10303.6|10307.4|10304.6|10306.4|10303.6|2
1655957060000|2022-06-23 04:04:20|10306|10303.2|10304.4|10301.6|10306|10303.2|10304.4|10301.6|1
1655957070000|2022-06-23 04:04:30|||||||||1
1655957100000|2022-06-23 04:05:00|10304.9|10302.1|10305.4|10302.6|10305.9|10303.1|10304.9|10302.1|1
1655957110000|2022-06-23 04:05:10|10304.9|10302.1|10304.9|10302.1|10305.4|10302.6|10303.9|10301.1|2
1655957120000|2022-06-23 04:05:20|10303.9|10301.1|10303.4|10300.6|10304.4|10301.6|10303.4|10300.6|4
1655957140000|2022-06-23 04:05:40|10303.9|10301.1|10303.4|10300.6|10303.9|10301.1|10303.4|10300.6|0
1655957160000|2022-06-23 04:06:00|10303|10300.2|10303.9|10301.1|10303.9|10301.1|10302.9|10300.1|1
1655957180000|2022-06-23 04:06:20|10303.5|10300.7|10302.9|10300.1|10303.5|10300.7|10302.9|10300.1|2
1655957190000|2022-06-23 04:06:30|10302.5|10299.7|10302.4|10299.6|10302.8|10300|10302.4|10299.6|3
1655957210000|2022-06-23 04:06:50|10302.8|10300|10301.9|10299.1|10303.6|10300.6|10301.9|10299.1|3
1655957220000|2022-06-23 04:07:00|10302.9|10300.1|10302.4|10299.6|10302.9|10300.1|10301.9|10299.1|5
1655957230000|2022-06-23 04:07:10|10300.8|10298|10302.4|10299.6|10302.4|10299.6|10299.9|10297.1|9
1655957240000|2022-06-23 04:07:20|10302|10299.2|10302.5|10298.5|10302.5|10299.2|10301|10298.2|2
1655957250000|2022-06-23 04:07:30|10301.4|10298.6|10301.4|10298.6|10302.5|10298.7|10301.4|10298.4|2
1655957260000|2022-06-23 04:07:40|10301.8|10299|10301.9|10299.1|10301.9|10299.1|10301.8|10299|0
1655957290000|2022-06-23 04:08:10|10303.9|10301.1|10305.4|10302.6|10305.5|10302.6|10303.9|10301.1|7
1655957300000|2022-06-23 04:08:20|10304.6|10301.8|10303.9|10301.1|10304.6|10301.8|10303.9|10301.1|2
1655957320000|2022-06-23 04:08:40|10304|10301.2|10303.5|10300.7|10304.6|10301.6|10300.9|10298.1|61
1655957330000|2022-06-23 04:08:50|10303.4|10300.6|10297.4|10294.6|10303.4|10300.6|10297.4|10294.6|12
1655957340000|2022-06-23 04:09:00|10296.9|10294.1|10295.4|10292.6|10297.3|10294.5|10295.4|10292.6|2
1655957350000|2022-06-23 04:09:10|10294.9|10292.1|10292.4|10289.6|10294.9|10292.1|10291.6|10288.8|3
1655957360000|2022-06-23 04:09:20|10292.3|10289.5|10292.9|10290.1|10292.9|10290.1|10290.9|10288.1|11
1655957370000|2022-06-23 04:09:30|10292.5|10289.7|10283.4|10280.6|10292.5|10289.7|10280.9|10278.1|186
1655957380000|2022-06-23 04:09:40|10284.4|10280.4|10284.3|10281.5|10284.5|10281.6|10281.9|10279.1|19
1655957390000|2022-06-23 04:09:50|10285.3|10282.5|10286.9|10284.1|10288.2|10285.4|10283.4|10280.5|17
1655957400000|2022-06-23 04:10:00|10286|10283.2|10287.5|10283.5|10287.6|10284.6|10285.4|10282.6|6
1655957410000|2022-06-23 04:10:10|10287.4|10284.6|10285.4|10282.6|10287.5|10284.6|10285|10282.2|13
1655957420000|2022-06-23 04:10:20|10285|10282.2|10283.9|10281.1|10285.5|10282.6|10283.9|10281|8
1655957430000|2022-06-23 04:10:30|10285.2|10282.4|10286.4|10283.6|10286.4|10283.6|10285.2|10282.4|3
1655957440000|2022-06-23 04:10:40|10285.9|10283.1|10285.4|10282.6|10286.5|10283.6|10285.4|10282.5|8
1655957450000|2022-06-23 04:10:50|10284.9|10282.1|10285.4|10282.6|10285.4|10282.6|10284.9|10282.1|2
1655957460000|2022-06-23 04:11:00|10284.9|10282.1|10283.3|10280.5|10284.9|10282.1|10282.9|10280.1|15
1655957470000|2022-06-23 04:11:10|10282.9|10280.1|10281.8|10279|10283.3|10280.5|10281.3|10278.5|7
1655957480000|2022-06-23 04:11:20|10281.9|10279.1|10275.6|10272.8|10283.4|10280|10275.6|10272.8|81
1655957490000|2022-06-23 04:11:30|10275.7|10272.9|10276.5|10273.7|10277.6|10274.5|10275.5|10272.7|22
1655957500000|2022-06-23 04:11:40|10277.5|10274.7|10276.5|10273.7|10277.6|10274.7|10276.5|10273.6|3
1655957510000|2022-06-23 04:11:50|10276|10273.2|10277.5|10274.7|10277.9|10275.1|10276|10273.2|11
1655957520000|2022-06-23 04:12:00|10277.6|10274.8|10279|10276.2|10279|10276.2|10277.6|10274.8|7
1655957530000|2022-06-23 04:12:10|10278.6|10275.8|10277.5|10274.7|10278.6|10275.8|10277.5|10274.7|1
1655957540000|2022-06-23 04:12:20|10276.5|10273.7|10273.4|10270.6|10277.3|10274.5|10273.4|10270.6|74
1655957550000|2022-06-23 04:12:30|10274.3|10271.5|10274.4|10271.6|10274.8|10272|10273.3|10270.5|11
1655957560000|2022-06-23 04:12:40|10274|10271.2|10271.8|10269|10274|10271.2|10270.3|10267.5|10
1655957570000|2022-06-23 04:12:50|10272.3|10269.5|10272.3|10269.5|10272.8|10270|10271.4|10268.6|11
1655957580000|2022-06-23 04:13:00|10273.3|10269.3|10273.3|10270.5|10273.8|10271|10272.3|10269.3|4
1655957590000|2022-06-23 04:13:10|10272.9|10270.1|10272.4|10269.6|10273.9|10271.1|10272.4|10269.6|7
1655957600000|2022-06-23 04:13:20|10271.9|10269.1|10271.3|10268.5|10272.8|10270|10270.5|10267.5|12
1655957610000|2022-06-23 04:13:30|10272.1|10269.3|10272.4|10269.6|10272.8|10270|10271.9|10269.1|2
1655957620000|2022-06-23 04:13:40|10272.8|10270|10276.3|10273.5|10276.3|10273.5|10272.4|10269.6|15
1655957630000|2022-06-23 04:13:50|10275.5|10272.7|10274.3|10271.5|10275.5|10272.7|10274.3|10271.5|2
1655957640000|2022-06-23 04:14:00|10275.3|10272.5|10276.8|10274|10276.8|10274|10275.3|10272.4|1
1655957650000|2022-06-23 04:14:10|10276.3|10273.5|10277.3|10274.5|10277.8|10275|10276.3|10273.5|6
1655957660000|2022-06-23 04:14:20|10277.8|10275|10277.3|10274.5|10277.8|10275|10277.3|10274.5|0
1655957670000|2022-06-23 04:14:30|10276.1|10273.3|10276.3|10273.5|10277.3|10273.6|10275.3|10272.5|14
1655957680000|2022-06-23 04:14:40|10276.7|10273.9|10277.3|10274.5|10277.3|10274.5|10276.7|10273.9|0
1655957690000|2022-06-23 04:14:50|10276.8|10274|10277.1|10274.3|10277.1|10274.3|10274.9|10272.1|10
1655957700000|2022-06-23 04:15:00|10277.3|10274.5|10279.3|10276.5|10279.3|10276.5|10277.3|10274.5|3
1655957710000|2022-06-23 04:15:10|10279.4|10276.6|10281.3|10278.5|10281.3|10278.5|10279.4|10276.5|2
1655957720000|2022-06-23 04:15:20|10282.1|10279.3|10282.3|10279.5|10282.8|10280|10282.1|10279.3|4
1655957730000|2022-06-23 04:15:30|10283.3|10280.5|10289.3|10286.5|10289.3|10286.5|10283.3|10280.5|32
1655957740000|2022-06-23 04:15:40|10288.5|10285.7|10288.8|10286|10289.4|10286.5|10287.9|10285.1|12
1655957750000|2022-06-23 04:15:50|||||||||2
1655957760000|2022-06-23 04:16:00|10288|10285.2|10288.8|10286|10288.8|10286|10287.8|10285|8
1655957770000|2022-06-23 04:16:10|10288.7|10285.9|10286.3|10283.5|10289.3|10286.5|10285.8|10283|5
1655957780000|2022-06-23 04:16:20|10285.5|10282.7|10286.3|10283.5|10286.3|10283.5|10284.8|10282|3
1655957790000|2022-06-23 04:16:30|10285.3|10282.5|10286.4|10283.6|10286.5|10283.6|10284.8|10282|6
1655957800000|2022-06-23 04:16:40|10286.5|10283.7|10288.3|10285.5|10288.3|10285.5|10286.5|10283.7|2
1655957810000|2022-06-23 04:16:50|10289.3|10286.5|10287.3|10284.5|10289.3|10286.5|10287.3|10284.5|2
1655957820000|2022-06-23 04:17:00|10287.5|10283.5|10284.4|10281.6|10287.5|10283.7|10284.3|10281.5|31
1655957830000|2022-06-23 04:17:10|10285.4|10281.4|10284.3|10281.5|10285.4|10282.6|10284.3|10281.4|3
1655957840000|2022-06-23 04:17:20|10283.9|10281.1|10286.3|10283.5|10286.3|10283.5|10283.9|10281.1|2
1655957850000|2022-06-23 04:17:30|10286.1|10283.3|10284.4|10281.6|10286.4|10283.3|10284.3|10281.5|5
1655957860000|2022-06-23 04:17:40|10285.5|10281.5|10282.3|10279.5|10285.5|10281.5|10282.3|10279.4|5
1655957870000|2022-06-23 04:17:50|10282.8|10280|10284.3|10281.5|10285.5|10282.5|10282.8|10280|5
1655957880000|2022-06-23 04:18:00|10283.9|10281.1|10281.3|10278.5|10283.9|10281.1|10280.9|10278.1|10
1655957890000|2022-06-23 04:18:10|10281.4|10278.6|10280.4|10277.6|10281.4|10278.6|10280.4|10276.6|4
1655957900000|2022-06-23 04:18:20|10282.2|10274.2|10276.4|10273.6|10282.2|10276.8|10275.3|10271.5|28
1655957910000|2022-06-23 04:18:30|10276.3|10273.5|10280.8|10278|10280.8|10278|10276.3|10273.5|11
1655957930000|2022-06-23 04:18:50|10279.8|10277|10281.3|10278.5|10281.3|10278.5|10279.3|10276.5|6
1655957940000|2022-06-23 04:19:00|10281.4|10277.4|10280.5|10276.5|10281.5|10278.5|10280.3|10276.5|1
1655957950000|2022-06-23 04:19:10|10279.5|10276.7|10279.4|10276.6|10279.8|10277|10279.4|10276.6|3
1655957960000|2022-06-23 04:19:20|10279|10276.2|10279.3|10276.5|10279.8|10277|10278.3|10274.4|3
1655957970000|2022-06-23 04:19:30|10278.5|10275.7|10276.4|10272.4|10278.5|10275.7|10275.3|10272.4|6
1655957980000|2022-06-23 04:19:40|10275.4|10272.6|10276.4|10272.4|10276.5|10273.5|10275.4|10272.4|2
1655957990000|2022-06-23 04:19:50|10275|10272.2|10275.3|10272.5|10276.4|10272.5|10274.3|10271.5|25
1655958000000|2022-06-23 04:20:00|10275.4|10272.6|10275.4|10272.6|10276.5|10272.6|10275.4|10272.4|1
1655958010000|2022-06-23 04:20:10|10275.3|10272.5|10275.4|10272.6|10275.8|10273|10274.9|10271.5|3
1655958020000|2022-06-23 04:20:20|10275.5|10271.5|10275.8|10273|10275.8|10273|10275.3|10271.5|0
1655958040000|2022-06-23 04:20:40|10275.4|10272.6|10274.4|10271.6|10275.5|10272.6|10274.3|10271.5|4
1655958050000|2022-06-23 04:20:50|10275.5|10271.5|10275.3|10272.5|10275.5|10272.5|10275.3|10271.5|4
1655958060000|2022-06-23 04:21:00|10275.5|10271.5|10276.3|10273.5|10276.3|10273.5|10275.3|10271.4|13
1655958070000|2022-06-23 04:21:10|10276.5|10272.5|10276.2|10272.2|10276.5|10272.5|10274.8|10272|1
1655958080000|2022-06-23 04:21:20|10276.3|10273.4|10276.3|10273.5|10276.5|10273.5|10276.2|10272.5|0
1655958090000|2022-06-23 04:21:30|10277.1|10274.3|10276.3|10273.5|10279.4|10275.5|10276.3|10273.5|2
1655958100000|2022-06-23 04:21:40|10277.4|10273.4|10277.3|10274.5|10277.7|10274.9|10276.3|10273.4|1
1655958110000|2022-06-23 04:21:50|10277.5|10273.5|10277.3|10274.5|10277.5|10274.5|10276.3|10273.4|5
1655958120000|2022-06-23 04:22:00|10277.7|10274.9|10279.3|10276.5|10279.3|10276.5|10277.3|10274.5|13
1655958130000|2022-06-23 04:22:10|10279.7|10276.9|10280.2|10277.4|10281.5|10278.5|10279.3|10276.3|11
1655958140000|2022-06-23 04:22:20|10280.3|10277.5|10281.3|10278.5|10282.5|10279.7|10280.3|10277.4|4
1655958150000|2022-06-23 04:22:30|10280.5|10277.7|10280.4|10277.6|10281.4|10277.7|10280.3|10277.4|1
1655958160000|2022-06-23 04:22:40|10280.5|10277.7|10281.3|10278.5|10281.3|10278.5|10280.5|10277.7|2
1655958170000|2022-06-23 04:22:50|10281.7|10278.9|10281.8|10279|10281.8|10279|10281.7|10278.9|0
1655958180000|2022-06-23 04:23:00|10282.3|10279.5|10281.9|10279.1|10283.3|10280.5|10281.8|10279|3
1655958190000|2022-06-23 04:23:10|10282.2|10279.4|10281.9|10279.1|10282.3|10279.5|10281.9|10279.1|0
1655958200000|2022-06-23 04:23:20|10281.8|10279|10282.3|10279.5|10282.3|10279.5|10281.8|10279|2
1655958210000|2022-06-23 04:23:30|10283.3|10279.3|10283.3|10280.5|10283.4|10280.5|10283.3|10279.3|0
1655958220000|2022-06-23 04:23:40|10282.5|10279.7|10280.9|10278.1|10282.8|10280|10280.9|10278.1|6
1655958230000|2022-06-23 04:23:50|10281.3|10278.5|10281.3|10278.5|10281.3|10278.5|10279.9|10277.1|2
1655958240000|2022-06-23 04:24:00|10280.5|10277.7|10280.5|10277.7|10281.5|10277.7|10280.4|10277.5|1
1655958250000|2022-06-23 04:24:10|10280.4|10277.6|10279.3|10276.5|10280.4|10277.6|10279.3|10276.5|6
1655958270000|2022-06-23 04:24:30|10280.3|10276.3|10279.3|10276.5|10280.4|10277.5|10279.3|10276.3|0
1655958280000|2022-06-23 04:24:40|10280.4|10276.4|10279.7|10276.9|10281.3|10278.5|10279.3|10276.4|4
1655958290000|2022-06-23 04:24:50|10280.2|10277.4|10280.3|10277.5|10281.3|10277.6|10280.2|10277.3|0
1655958300000|2022-06-23 04:25:00|10281.1|10278.3|10284.4|10280.4|10284.4|10280.6|10281.1|10278.3|16
1655958310000|2022-06-23 04:25:10|10283.3|10280.5|10284.3|10281.5|10284.4|10281.6|10282.3|10279.5|1
1655958320000|2022-06-23 04:25:20|10283.4|10280.6|10284.8|10282|10284.8|10282|10282.4|10279.5|8
1655958330000|2022-06-23 04:25:30|10284.4|10281.6|10284.3|10281.5|10285.5|10282.5|10284.3|10281.3|9
1655958340000|2022-06-23 04:25:40|10284.8|10282|10285.3|10282.5|10285.3|10282.5|10284.8|10282|1
1655958350000|2022-06-23 04:25:50|10285.5|10281.5|10283.3|10280.5|10285.5|10281.5|10283.3|10280.5|6
1655958360000|2022-06-23 04:26:00|10282.9|10280.1|10281.3|10277.3|10283.3|10280.5|10280.3|10277.3|10
1655958370000|2022-06-23 04:26:10|10280.3|10277.5|10280.2|10277.4|10281.3|10277.5|10279.3|10276.3|2
1655958380000|2022-06-23 04:26:20|10280.3|10277.5|10280.3|10277.5|10281.4|10277.6|10280.3|10277.4|1
1655958390000|2022-06-23 04:26:30|10280.7|10277.9|10281.3|10278.5|10281.3|10278.5|10279.9|10277.1|3
1655958400000|2022-06-23 04:26:40|10281.4|10278.6|10285.3|10282.5|10285.4|10282.5|10281.4|10278.6|4
1655958410000|2022-06-23 04:26:50|10285.4|10282.6|10285.3|10282.5|10285.8|10283|10285.3|10282.5|0
1655958420000|2022-06-23 04:27:00|10286.3|10283.5|10290.3|10287.5|10290.8|10288|10286.3|10283.5|14
1655958430000|2022-06-23 04:27:10|10290.7|10287.9|10289.4|10286.6|10290.8|10288|10289.3|10286.4|5
1655958440000|2022-06-23 04:27:20|10290.3|10287.5|10290.3|10287.5|10290.8|10288|10290.3|10287.5|3
1655958450000|2022-06-23 04:27:30|10291.3|10288.5|10291.3|10288.5|10291.3|10288.5|10291.3|10288.5|4
1655958480000|2022-06-23 04:28:00|10291.7|10288.9|10291.3|10288.5|10291.7|10288.9|10291.3|10288.5|6
1655958490000|2022-06-23 04:28:10|10291.7|10288.9|10291.8|10289|10292.3|10289.5|10291.7|10288.9|1
1655958500000|2022-06-23 04:28:20|10290.8|10288|10290.8|10288|10291.3|10288.5|10290.8|10288|5
1655958510000|2022-06-23 04:28:30|10291.2|10288.4|10291.8|10289|10291.8|10289|10291.2|10288.4|0
1655958520000|2022-06-23 04:28:40|10292.2|10289.4|10293.3|10290.5|10294.3|10291|10292.2|10289.4|8
1655958530000|2022-06-23 04:28:50|10297.5|10289.5|10297.3|10294.5|10298.9|10296.1|10294.9|10289.5|65
1655958540000|2022-06-23 04:29:00|10297.1|10294.3|10295.2|10292.4|10297.1|10294.3|10294.8|10292|8
1655958550000|2022-06-23 04:29:10|10295.3|10292.5|10296.3|10293.5|10296.8|10294|10295.3|10292.5|3
1655958560000|2022-06-23 04:29:20|10296.7|10293.9|10296.3|10293.5|10297.3|10294.5|10296.3|10293.5|2
1655958570000|2022-06-23 04:29:30|10296.2|10293.4|10295.3|10292.5|10296.4|10293.4|10295.3|10292.4|4
1655958590000|2022-06-23 04:29:50|10296.2|10293.4|10296.8|10294|10296.8|10294|10295.8|10293|2
1655958600000|2022-06-23 04:30:00|10296.3|10293.5|10295.8|10293|10297.4|10294.3|10295.8|10293|8
1655958610000|2022-06-23 04:30:10|10296.3|10293.5|10295.3|10292.5|10296.3|10293.5|10294.9|10292.1|6
1655958620000|2022-06-23 04:30:20|10295.4|10292.6|10295.3|10292.5|10296.4|10293.5|10295.3|10292.4|6
1655958630000|2022-06-23 04:30:30|10294.9|10292.1|10296.3|10293.5|10296.5|10293.5|10294.9|10292.1|30
1655958640000|2022-06-23 04:30:40|10295.9|10293.1|10291.2|10288.4|10295.9|10293.1|10290.4|10287.6|18
1655958650000|2022-06-23 04:30:50|10291.7|10288.9|10294.3|10291.5|10294.3|10291.5|10291.7|10288.9|2
1655958660000|2022-06-23 04:31:00|10293.5|10290.7|10294.3|10291.5|10294.3|10291.5|10293.5|10290.7|1
1655958670000|2022-06-23 04:31:10|10293.9|10291.1|10293.8|10291|10293.9|10291.1|10293.4|10290.6|2
1655958680000|2022-06-23 04:31:20|10294.2|10291.4|10294.8|10292|10294.8|10292|10294.2|10291.4|1
1655958690000|2022-06-23 04:31:30|10293.4|10290.6|10294.3|10291.5|10294.3|10291.5|10293.4|10290.6|1
1655958700000|2022-06-23 04:31:40|10294.7|10291.9|10296.3|10293.5|10296.3|10293.5|10294.7|10291.9|4
1655958710000|2022-06-23 04:31:50|10296.7|10293.9|10297.8|10295|10297.8|10295|10296.7|10293.9|2
1655958720000|2022-06-23 04:32:00|10298.7|10295.9|10300.3|10297.5|10300.3|10297.5|10298.3|10295.5|6
1655958730000|2022-06-23 04:32:10|10303.8|10295.8|10303.2|10300.4|10303.8|10300.5|10301.2|10295.8|20
1655958740000|2022-06-23 04:32:20|10301.7|10298.9|10302.3|10299.5|10303.2|10300.4|10301.7|10298.9|9
1655958750000|2022-06-23 04:32:30|10301.9|10299.1|10301.2|10298.4|10302.3|10299.5|10299.7|10296.9|23
1655958770000|2022-06-23 04:32:50|||||||||3
1655958780000|2022-06-23 04:33:00|10302.2|10299.4|10301.2|10298.4|10306.6|10303.8|10300.8|10297.4|33
1655958790000|2022-06-23 04:33:10|10302.1|10299.3|10303.3|10300.5|10304.2|10301.4|10301.6|10297.6|5
1655958800000|2022-06-23 04:33:20|10303.2|10300.4|10302.2|10299.4|10304.3|10300.5|10302.2|10299.3|1
1655958810000|2022-06-23 04:33:30|10302.7|10299.9|10300.3|10297.5|10302.7|10299.9|10299.7|10296.9|48
1655958820000|2022-06-23 04:33:40|10300.2|10297.4|10301.2|10298.4|10301.4|10298.4|10300.2|10297.4|2
1655958830000|2022-06-23 04:33:50|10299.7|10296.9|10316.4|10313.6|10318.6|10315.8|10299.7|10296.9|135
1655958840000|2022-06-23 04:34:00|10316.2|10313.4|10321.2|10318.4|10323.7|10320.9|10315.3|10312.5|50
1655958850000|2022-06-23 04:34:10|10322.4|10319.6|10320.7|10317.9|10324.7|10321.9|10320.7|10317.9|30
1655958860000|2022-06-23 04:34:20|10321.5|10318.7|10336.2|10333.4|10342.3|10339.5|10321.5|10318.7|120
1655958870000|2022-06-23 04:34:30|10337|10334.2|10339.2|10336.4|10341.2|10338.4|10334.2|10331.3|63
1655958880000|2022-06-23 04:34:40|10338.2|10335.4|10347.3|10344.5|10348.2|10345.4|10338.2|10335.4|41
1655958890000|2022-06-23 04:34:50|10347.2|10344.4|10354|10351.2|10354|10351.2|10347.2|10344.4|96
1655958900000|2022-06-23 04:35:00|10355.9|10351.9|10355|10352.2|10356.1|10353.2|10353|10350.2|23
1655958910000|2022-06-23 04:35:10|10354.2|10351.4|10351.5|10348.7|10354.2|10351.4|10351.5|10348.7|20
1655958920000|2022-06-23 04:35:20|10351.1|10348.3|10346.2|10343.4|10351.1|10348.3|10345.7|10342.9|38
1655958930000|2022-06-23 04:35:30|10346|10343.2|10345.5|10342.7|10347.1|10344.2|10345.5|10342.7|12
1655958940000|2022-06-23 04:35:40|10344.9|10342.1|10346.1|10342.1|10346.2|10343.2|10344|10341.1|15
1655958950000|2022-06-23 04:35:50|10345.1|10342.3|10349.5|10346.7|10350|10347.2|10344.1|10341.2|13
1655958960000|2022-06-23 04:36:00|10348.5|10345.7|10345.1|10342.3|10348.5|10345.7|10344|10341.2|11
1655958970000|2022-06-23 04:36:10|10345|10342.2|10343|10340.2|10346|10342.2|10343|10340.1|10
1655958980000|2022-06-23 04:36:20|10343.2|10339.2|10342|10339.2|10344.2|10341.3|10342|10339|7
1655958990000|2022-06-23 04:36:30|10342.6|10339.8|10341.1|10338.3|10344.2|10341.2|10340.2|10337.4|20
1655959000000|2022-06-23 04:36:40|10342.5|10339.7|10344|10341.2|10344.4|10341.6|10342|10339.2|7
1655959010000|2022-06-23 04:36:50|10343.9|10341.1|10344.1|10341.3|10344.5|10341.7|10341|10338.2|10
1655959020000|2022-06-23 04:37:00|10344|10341.2|10342|10339.2|10344|10341.2|10342|10339.2|5
1655959030000|2022-06-23 04:37:10|10341.5|10338.7|10341.1|10338.3|10341.5|10338.7|10341.1|10338.3|2
1655959040000|2022-06-23 04:37:20|10340.6|10337.8|10342.4|10339.6|10342.4|10339.6|10340.6|10337.8|7
1655959050000|2022-06-23 04:37:30|10342.5|10339.7|10341.1|10338.3|10343.5|10340.7|10341.1|10338.1|4
1655959060000|2022-06-23 04:37:40|10340.7|10337.9|10344|10341.2|10344.5|10341.7|10340.6|10337.8|5
1655959070000|2022-06-23 04:37:50|10344.5|10341.7|10343|10340.2|10344.5|10341.7|10342.1|10339.1|6
1655959080000|2022-06-23 04:38:00|10343.2|10339.2|10343|10340.2|10343.2|10340.2|10343|10339.2|3
1655959090000|2022-06-23 04:38:10|10343.2|10339.2|10344|10341.2|10344.2|10341.2|10342.1|10339.2|9
1655959100000|2022-06-23 04:38:20|10343|10340.2|10343.5|10340.7|10344.4|10341.6|10343|10340.2|3
1655959110000|2022-06-23 04:38:30|10343.9|10341.1|10344|10341.2|10344|10341.2|10343.5|10340.7|6
1655959120000|2022-06-23 04:38:40|10344.4|10341.6|10348|10345.2|10348.5|10345.7|10344.1|10341.3|11
1655959130000|2022-06-23 04:38:50|10348.1|10345.3|10367|10364.2|10368.8|10366|10348|10345.1|177
1655959140000|2022-06-23 04:39:00|10367.2|10363.2|10371.1|10367.1|10375|10371.6|10366|10363|52
1655959150000|2022-06-23 04:39:10|10371|10368.2|10368|10365.2|10372.1|10368.3|10368|10365.1|17
1655959160000|2022-06-23 04:39:20|10366.6|10363.8|10365|10362.2|10366.6|10363.8|10364.9|10361.1|11
1655959170000|2022-06-23 04:39:30|10365.2|10361.2|10364|10361.2|10365.2|10362.3|10364|10361.1|5
1655959180000|2022-06-23 04:39:40|10363.6|10360.8|10367.6|10364.8|10368.1|10365.2|10363|10359.4|30
1655959190000|2022-06-23 04:39:50|10367.1|10364.3|10365|10362.2|10367.1|10364.3|10364.5|10361.7|6
1655959200000|2022-06-23 04:40:00|10364.6|10361.8|10375.1|10371.1|10376.7|10372.2|10364.1|10361.3|55
1655959210000|2022-06-23 04:40:10|10374.9|10372.1|10375.1|10371.1|10375.3|10372.5|10374|10370.6|10
1655959220000|2022-06-23 04:40:20|10376.1|10373.3|10373.1|10370.3|10378.1|10375.3|10373.1|10369.7|34
1655959230000|2022-06-23 04:40:30|10374.2|10370.2|10371.1|10368.3|10375.1|10371.3|10371|10367.2|7
1655959240000|2022-06-23 04:40:40|10370.3|10367.5|10371|10368.2|10371.2|10368.2|10368.1|10365.2|4
1655959250000|2022-06-23 04:40:50|10370.1|10367.3|10369|10366.2|10371|10368.2|10369|10366.2|4
1655959260000|2022-06-23 04:41:00|10369.5|10366.7|10375|10372.2|10375.4|10372.6|10369.5|10364.6|10
1655959270000|2022-06-23 04:41:10|10375.4|10372.6|10366|10363.2|10375.5|10372.7|10364.5|10361.7|38
1655959280000|2022-06-23 04:41:20|10367|10364.2|10363|10360.2|10367.1|10364.3|10362.1|10359.3|13
1655959290000|2022-06-23 04:41:30|10363.8|10361|10363|10360.2|10363.9|10361.1|10362.2|10359.2|18
1655959300000|2022-06-23 04:41:40|10364.7|10361.9|10363.9|10361.1|10366.1|10363.2|10363|10360.2|29
1655959310000|2022-06-23 04:41:50|10364|10361.2|10366|10363.2|10366.2|10363.2|10364|10361.2|2
1655959320000|2022-06-23 04:42:00|10366.2|10362.2|10364.1|10360.1|10366.2|10362.3|10363|10360|5
1655959330000|2022-06-23 04:42:10|10365.1|10361.1|10365|10362.2|10365.1|10362.2|10364.9|10361.1|2
1655959340000|2022-06-23 04:42:20|10364.2|10361.4|10366.2|10363.4|10368.2|10365.2|10364|10361.2|9
1655959350000|2022-06-23 04:42:30|10366|10363.2|10372|10369.2|10374.1|10371.2|10366|10361.8|39
1655959360000|2022-06-23 04:42:40|10372.5|10369.7|10367|10364.2|10373|10370.2|10367|10364.2|18
1655959370000|2022-06-23 04:42:50|10367.8|10365|10368.1|10364.1|10368.2|10365.2|10366.9|10363.1|2
1655959380000|2022-06-23 04:43:00|10368.2|10364.2|10367.4|10364.6|10369|10366.2|10367|10364.2|4
1655959390000|2022-06-23 04:43:10|10367.7|10364.9|10368|10365.2|10368.1|10365.3|10367|10364.2|15
1655959400000|2022-06-23 04:43:20|10368.2|10364.2|10368|10365.2|10368.2|10365.2|10367|10364|0
1655959410000|2022-06-23 04:43:30|10367.7|10364.9|10367|10364.2|10368.1|10365.2|10366.5|10363.7|6
1655959420000|2022-06-23 04:43:40|10367.8|10365|10366|10362|10368.2|10365.2|10364.5|10361.7|4
1655959430000|2022-06-23 04:43:50|10365|10362.2|10365|10362.2|10367.1|10363.7|10365|10362.2|1
1655959440000|2022-06-23 04:44:00|10364.5|10361.7|10364|10361.2|10364.5|10361.7|10362.6|10359.8|20
1655959450000|2022-06-23 04:44:10|10364.4|10361.6|10366.9|10364.1|10366.9|10364.1|10363|10360.1|7
1655959460000|2022-06-23 04:44:20|10367|10364.2|10368|10365.2|10368.1|10365.2|10367|10364.1|0
1655959470000|2022-06-23 04:44:30|||||||||1
1655959480000|2022-06-23 04:44:40|10368.4|10365.6|10367|10364.2|10368.4|10365.6|10367|10364.2|4
1655959490000|2022-06-23 04:44:50|10368|10364|10366.1|10363.3|10368.1|10364.3|10366|10363.1|2
1655959500000|2022-06-23 04:45:00|10366|10363.2|10368|10365.2|10368|10365.2|10365|10361.1|12
1655959510000|2022-06-23 04:45:10|10368.2|10364.2|10364|10361.2|10368.2|10364.4|10363|10360.2|1
1655959520000|2022-06-23 04:45:20|10365|10362.2|10364|10361.2|10365|10362.2|10363.5|10360.7|5
1655959530000|2022-06-23 04:45:30|10363.2|10360.4|10363|10360.2|10364|10361.2|10363|10360|3
1655959540000|2022-06-23 04:45:40|10362|10359.2|10358.2|10355.4|10362|10359.2|10356.7|10353.9|26
1655959550000|2022-06-23 04:45:50|10358.4|10354.4|10357.2|10354.4|10358.4|10355.4|10356.7|10353.9|5
1655959560000|2022-06-23 04:46:00|10356.8|10354|10356.7|10353.9|10358.7|10355.9|10355.8|10353|46
1655959570000|2022-06-23 04:46:10|10356.3|10353.5|10356.2|10353.4|10356.3|10353.5|10355.2|10351.3|3
1655959580000|2022-06-23 04:46:20|10356.3|10352.3|10356.7|10353.9|10357.4|10353.9|10354.9|10352.1|6
1655959590000|2022-06-23 04:46:30|10357.1|10354.3|10355.7|10352.9|10357.2|10354.4|10355.2|10352.3|1
1655959600000|2022-06-23 04:46:40|10356.1|10353.3|10357.2|10354.4|10357.6|10354.8|10356.1|10353.3|4
1655959610000|2022-06-23 04:46:50|10357.3|10353.3|10356.1|10353.3|10357.3|10354.4|10355.7|10352.9|6
1655959620000|2022-06-23 04:47:00|10355.4|10352.6|10358.7|10355.9|10358.7|10355.9|10355.4|10352.6|8
1655959630000|2022-06-23 04:47:10|10359.1|10356.3|10361.2|10358.4|10361.2|10358.4|10359.1|10356.3|11
1655959640000|2022-06-23 04:47:20|10360.4|10357.6|10359.7|10356.9|10360.4|10357.6|10359.7|10356.9|2
1655959650000|2022-06-23 04:47:30|10360.1|10357.3|10360.2|10357.4|10361.3|10357.4|10360.1|10357.3|2
1655959660000|2022-06-23 04:47:40|10359.3|10356.5|10360.2|10357.4|10360.9|10358.1|10358.3|10355.5|16
1655959670000|2022-06-23 04:47:50|10359.8|10357|10357.8|10355|10359.8|10357|10357.8|10355|11
1655959680000|2022-06-23 04:48:00|10358.2|10355.4|10359.2|10356.4|10359.3|10356.5|10358.2|10355.4|5
1655959690000|2022-06-23 04:48:10|10358.7|10355.9|10354.9|10352.1|10358.7|10355.9|10354.9|10352.1|5
1655959700000|2022-06-23 04:48:20|10354.8|10352|10351.2|10348.4|10356.4|10353.4|10351.2|10348.3|11
1655959710000|2022-06-23 04:48:30|10351.4|10347.4|10350.2|10347.4|10352.2|10348.8|10349.2|10346.3|21
1655959720000|2022-06-23 04:48:40|10349.8|10347|10352.3|10349.5|10352.3|10349.5|10349.8|10346.4|2
1655959730000|2022-06-23 04:48:50|10351.5|10348.7|10351.2|10348.4|10352.3|10349.4|10350.8|10348|5
1655959740000|2022-06-23 04:49:00|10350.8|10348|10351.2|10348.4|10351.2|10348.4|10350.8|10348|3
1655959750000|2022-06-23 04:49:10|10350.8|10348|10353.2|10350.4|10353.6|10350.8|10350.2|10347.3|9
1655959760000|2022-06-23 04:49:20|10352.4|10349.6|10352.4|10348.4|10352.4|10349.6|10351.4|10348.4|3
1655959780000|2022-06-23 04:49:40|10352.2|10349.4|10353.2|10350.4|10353.2|10350.4|10352.2|10349.2|9
1655959790000|2022-06-23 04:49:50|10353.6|10350.8|10356.2|10353.4|10357.3|10354.5|10353.6|10350.8|32
1655959800000|2022-06-23 04:50:00|10355.8|10353|10354.2|10351.4|10355.8|10353|10354.2|10351.4|6
1655959810000|2022-06-23 04:50:10|10353.7|10350.9|10353.2|10350.4|10354.2|10351.4|10353.2|10350.4|1
1655959820000|2022-06-23 04:50:20|10352.7|10349.9|10355.6|10352.8|10355.7|10352.9|10352.7|10349.9|4
1655959830000|2022-06-23 04:50:30|10355.7|10352.9|10356.7|10353.9|10357.2|10354.4|10355.3|10352.5|13
1655959840000|2022-06-23 04:50:40|10356.4|10352.4|10357.2|10354.4|10357.2|10354.4|10356.2|10352.4|6
1655959850000|2022-06-23 04:50:50|10356.8|10354|10357.3|10353.3|10357.3|10354.4|10356.7|10353.3|3
1655959860000|2022-06-23 04:51:00|10356.2|10353.4|10355.7|10352.9|10356.2|10353.4|10355.7|10352.9|2
1655959870000|2022-06-23 04:51:10|10356.5|10353.7|10357.2|10354.4|10357.6|10354.8|10356.5|10353.7|4
1655959880000|2022-06-23 04:51:20|10357.6|10354.8|10359.2|10356.4|10359.3|10356.4|10357.6|10354.8|3
1655959890000|2022-06-23 04:51:30|10357.3|10354.5|10357.2|10354.4|10358|10355.2|10357.2|10354.4|9
1655959900000|2022-06-23 04:51:40|10358.2|10355.4|10358.3|10354.3|10358.3|10355.4|10357.2|10354.3|1
1655959910000|2022-06-23 04:51:50|10358.1|10355.3|10358.2|10355.4|10358.2|10355.4|10357.7|10354.9|1
1655959920000|2022-06-23 04:52:00|10358.7|10355.9|10361.3|10358.5|10364.3|10361.4|10358.7|10355.9|17
1655959930000|2022-06-23 04:52:10|10361.2|10358.4|10360.2|10357.4|10361.5|10358.5|10358.7|10355.9|1
1655959940000|2022-06-23 04:52:20|10359.3|10356.5|10358.3|10355.5|10359.3|10356.5|10358.2|10355.4|3
1655959950000|2022-06-23 04:52:30|10357.4|10354.6|10356.3|10353.5|10357.4|10354.6|10356.2|10353.4|0
1655959960000|2022-06-23 04:52:40|10355.3|10352.5|10356.2|10353.4|10356.4|10353.4|10355.2|10352.4|5
1655959980000|2022-06-23 04:53:00|10357.3|10353.3|10355.7|10352.9|10357.3|10354.4|10355.7|10352.9|2
1655959990000|2022-06-23 04:53:10|10356.2|10353.4|10355.2|10352.4|10356.2|10353.4|10355.2|10352.4|4
1655960000000|2022-06-23 04:53:20|10355.7|10352.9|10355.2|10352.4|10356.2|10353.4|10355.2|10352.4|11
1655960010000|2022-06-23 04:53:30|10354.7|10351.9|10355.1|10352.3|10355.1|10352.3|10354.6|10351.8|1
1655960020000|2022-06-23 04:53:40|10354.7|10351.9|10355.1|10352.3|10357.2|10353.8|10354.7|10351.9|3
1655960030000|2022-06-23 04:53:50|10355|10352.2|10354.1|10351.3|10355|10352.2|10353.7|10350.9|4
1655960040000|2022-06-23 04:54:00|10355|10352.2|10355.1|10352.3|10355.1|10352.3|10355|10352.2|1
1655960050000|2022-06-23 04:54:10|10354.6|10351.8|10353.1|10350.3|10354.8|10351.8|10353.1|10350.2|1
1655960060000|2022-06-23 04:54:20|10353.5|10350.7|10350.1|10347.3|10354.2|10351.3|10349.6|10346.8|18
1655960070000|2022-06-23 04:54:30|10349.7|10346.9|10350.6|10347.8|10350.6|10347.8|10349.7|10346.9|1
1655960080000|2022-06-23 04:54:40|10350.1|10347.3|10355.1|10352.3|10355.6|10352.8|10350.1|10347.3|16
1655960090000|2022-06-23 04:54:50|10355.3|10352.5|10356.6|10353.8|10357.6|10354.8|10355.1|10352.3|5
1655960100000|2022-06-23 04:55:00|10357.1|10354.3|10357|10354.2|10357.1|10354.3|10355.1|10352.2|2
1655960110000|2022-06-23 04:55:10|10357.2|10353.2|10357.6|10354.8|10357.6|10354.8|10357.1|10353.2|1
1655960120000|2022-06-23 04:55:20|10358.8|10356|10360.6|10357.8|10360.6|10357.8|10358.8|10356|3
1655960130000|2022-06-23 04:55:30|10360.2|10357.4|10358.1|10355.3|10361.1|10358.3|10358.1|10355.1|1
1655960140000|2022-06-23 04:55:40|10358.2|10355.4|10367.9|10365.1|10369.9|10366.6|10358.2|10355.3|115
1655960150000|2022-06-23 04:55:50|10364.9|10362.1|10362.9|10360.1|10366.1|10363.1|10362.9|10360.1|17
1655960160000|2022-06-23 04:56:00|10363.4|10360.6|10364.9|10362.1|10364.9|10362.1|10362.9|10360|10
1655960170000|2022-06-23 04:56:10|10365.1|10361.1|10364.9|10362.1|10365.1|10362.1|10363.9|10361.1|5
1655960180000|2022-06-23 04:56:20|10364.1|10361.3|10367.4|10364.6|10367.4|10364.6|10364.1|10361.3|10
1655960190000|2022-06-23 04:56:30|10366.9|10364.1|10366.9|10364.1|10366.9|10364.1|10366.9|10364.1|2
1655960200000|2022-06-23 04:56:40|10366.4|10363.6|10362.1|10359.3|10367|10364.2|10362.1|10359.3|17
1655960210000|2022-06-23 04:56:50|10363.1|10360.3|10364.1|10361.3|10366.1|10362.7|10363.1|10360.2|4
1655960220000|2022-06-23 04:57:00|10364.3|10360.3|10363.1|10360.3|10364.3|10360.3|10362.1|10359.2|1
1655960230000|2022-06-23 04:57:10|10362.1|10359.3|10360.1|10357.3|10362.1|10359.3|10359.7|10356.9|10
1655960240000|2022-06-23 04:57:20|10360.5|10357.7|10355.5|10352.7|10360.5|10357.7|10355.1|10352.3|7
1655960250000|2022-06-23 04:57:30|10356|10353.2|10356.9|10354.1|10356.9|10354.1|10353|10350.2|28
1655960260000|2022-06-23 04:57:40|||||||||2
1655960270000|2022-06-23 04:57:50|10357.1|10353.1|10354.9|10352.1|10357.1|10353.1|10354|10351.2|5
1655960280000|2022-06-23 04:58:00|10355.9|10351.9|10354.4|10351.6|10356.9|10354.1|10354.4|10351.6|8
1655960290000|2022-06-23 04:58:10|10354.9|10352.1|10355|10352.2|10357|10354.1|10354.9|10352|2
1655960300000|2022-06-23 04:58:20|10355.8|10353|10354.4|10351.6|10356.1|10353.1|10354.4|10351.6|7
1655960310000|2022-06-23 04:58:30|10354.6|10351.8|10354.9|10352.1|10356|10352.1|10354.6|10351.8|2
1655960320000|2022-06-23 04:58:40|10354.1|10351.3|10354.9|10352.1|10354.9|10352.1|10354|10351.2|2
1655960330000|2022-06-23 04:58:50|10354.5|10351.7|10355.1|10351.1|10355.1|10352.1|10354.5|10351.1|4
1655960340000|2022-06-23 04:59:00|10355.2|10351.2|10354.5|10351.7|10355.9|10353.1|10354.5|10351.2|2
1655960350000|2022-06-23 04:59:10|10355|10352.2|10356.8|10354|10358|10355.1|10355|10352.1|3
1655960360000|2022-06-23 04:59:20|10356.9|10354.1|10355|10351|10356.9|10354.1|10354|10351|1
1655960370000|2022-06-23 04:59:30|10355.1|10351.1|10349.9|10347.1|10355.1|10351.3|10348.9|10346.1|15
1655960380000|2022-06-23 04:59:40|10351.5|10348.7|10349.9|10347.1|10353.1|10350.1|10349.9|10347|8
1655960390000|2022-06-23 04:59:50|10350.3|10347.5|10350.9|10348.1|10351.2|10348.4|10350.3|10347.5|5
1655960400000|2022-06-23 05:00:00|10351.4|10348.6|10353.4|10350.6|10355.4|10352.6|10351.4|10348.6|18
1655960410000|2022-06-23 05:00:10|10353.2|10350.4|10351|10347|10353.2|10350.4|10349.9|10346.9|6
1655960420000|2022-06-23 05:00:20|10351.1|10347.1|10350.4|10347.6|10351.9|10349.1|10349.6|10346.8|6
1655960430000|2022-06-23 05:00:30|10349.1|10345.1|10348.9|10346.1|10349.1|10346.1|10346.6|10343.8|33
1655960440000|2022-06-23 05:00:40|10348.5|10345.7|10348.1|10345.3|10349.2|10346.2|10347.6|10344.8|7
1655960450000|2022-06-23 05:00:50|10348|10345.2|10347.4|10344.6|10348.9|10346.1|10347.4|10344.6|6
1655960460000|2022-06-23 05:01:00|10347.8|10345|10347|10344.2|10349.1|10346.1|10347|10344.2|8
1655960470000|2022-06-23 05:01:10|10347.4|10344.6|10352.1|10348.1|10352.1|10349.1|10347.4|10344.6|11
1655960480000|2022-06-23 05:01:20|10352|10348|10352.9|10350.1|10352.9|10350.1|10350.9|10348|4
1655960490000|2022-06-23 05:01:30|10352.3|10348.3|10351|10348.2|10352.4|10349.6|10351|10348.2|3
1655960500000|2022-06-23 05:01:40|10352|10348|10350.9|10348.1|10352|10349.1|10350.4|10347.2|5
1655960510000|2022-06-23 05:01:50|10351|10347|10350.9|10348.1|10351|10348.1|10349.9|10347|3
1655960520000|2022-06-23 05:02:00|10350.1|10346.1|10349.9|10347.1|10350.1|10347.1|10349.9|10346.1|3
1655960530000|2022-06-23 05:02:10|10349.5|10346.7|10351.9|10349.1|10353.3|10350.5|10349.5|10346.1|12
1655960540000|2022-06-23 05:02:20|10352.4|10349.6|10356.9|10354.1|10356.9|10354.1|10352.4|10349.6|8
1655960550000|2022-06-23 05:02:30|10357.9|10353.9|10362.9|10360.1|10362.9|10360.1|10357.3|10353.9|22
1655960560000|2022-06-23 05:02:40|10363|10360.2|10358.9|10356.1|10363|10360.2|10358.9|10356.1|7
1655960570000|2022-06-23 05:02:50|10360|10356|10357|10354.2|10361|10357.1|10357|10354.2|4
1655960580000|2022-06-23 05:03:00|10357.4|10354.6|10356|10352|10357.9|10355.1|10354.9|10352|3
1655960590000|2022-06-23 05:03:10|10355|10352.2|10355|10352.2|10355|10352.2|10355|10352.2|0
1655960600000|2022-06-23 05:03:20|10356|10352|10354|10350|10356|10352.1|10352.9|10350|2
1655960610000|2022-06-23 05:03:30|10353|10350.2|10351.4|10348.6|10353|10350.2|10350.9|10348.1|0
1655960620000|2022-06-23 05:03:40|10352.7|10349.9|10352.9|10350.1|10352.9|10350.1|10351.9|10349.1|3
1655960630000|2022-06-23 05:03:50|10352.3|10349.5|10351|10348.2|10353|10350.1|10351|10348.2|3
1655960640000|2022-06-23 05:04:00|10350.1|10347.3|10349.9|10347.1|10350.1|10347.3|10349.9|10347.1|1
1655960650000|2022-06-23 05:04:10|10350.8|10348|10349.4|10346.6|10351.4|10348.6|10349.4|10346.6|5
1655960660000|2022-06-23 05:04:20|10348.4|10345.6|10347.9|10345.1|10348.4|10345.6|10346.9|10344.1|9
1655960670000|2022-06-23 05:04:30|10349.7|10341.7|10347.9|10345.1|10349.7|10345.6|10347.1|10341.7|14
1655960680000|2022-06-23 05:04:40|10348|10345.2|10346.9|10344.1|10349.4|10346.6|10346.9|10344.1|10
1655960690000|2022-06-23 05:04:50|10346.5|10343.7|10345.9|10343.1|10346.5|10343.7|10344.9|10342.1|23
1655960700000|2022-06-23 05:05:00|10345.4|10342.6|10344.6|10341.8|10346.9|10344.1|10344.6|10341.8|17
1655960710000|2022-06-23 05:05:10|10345.1|10342.3|10341.1|10338.3|10346.2|10343.3|10341.1|10336.9|38
1655960720000|2022-06-23 05:05:20|10340.7|10337.9|10343.1|10340.3|10343.6|10340.8|10340.7|10337.9|9
1655960730000|2022-06-23 05:05:30|10343.6|10340.8|10342.1|10339.3|10343.6|10340.8|10342.1|10338.2|8
1655960740000|2022-06-23 05:05:40|10342.6|10339.8|10343.1|10340.3|10343.5|10340.7|10342.1|10339.1|7
1655960750000|2022-06-23 05:05:50|10342.7|10339.9|10342.1|10339.3|10343.1|10340.3|10342.1|10339.3|2
1655960760000|2022-06-23 05:06:00|10342.5|10339.7|10342.1|10339.3|10343.6|10340.8|10342.1|10339.3|5
1655960770000|2022-06-23 05:06:10|10342.9|10340.1|10343.1|10340.3|10343.1|10340.3|10342.9|10340.1|2
1655960780000|2022-06-23 05:06:20|10345.1|10342.3|10347|10344.2|10347.1|10344.3|10345.1|10342.1|27
1655960790000|2022-06-23 05:06:30|10347.5|10344.7|10345.6|10342.8|10347.5|10344.7|10345.1|10342.3|2
1655960800000|2022-06-23 05:06:40|10345.7|10342.9|10347.1|10344.3|10348.6|10345.8|10345.7|10342.9|3
1655960810000|2022-06-23 05:06:50|10346.7|10343.9|10350.6|10347.8|10350.6|10347.8|10346.6|10343.8|6
1655960820000|2022-06-23 05:07:00|10351.6|10348.8|10357.1|10354.3|10358.4|10355.6|10351.6|10348.8|30
1655960830000|2022-06-23 05:07:10|10357.5|10354.7|10357.1|10354.3|10357.5|10354.7|10356.6|10353.8|6
1655960840000|2022-06-23 05:07:20|10356.7|10353.9|10357.1|10354.3|10357.1|10354.3|10356.6|10353.8|2
1655960850000|2022-06-23 05:07:30|10357|10354.2|10357|10354.2|10357.1|10354.3|10356.6|10353.8|1
1655960860000|2022-06-23 05:07:40|10357.6|10354.8|10359|10356.2|10359.5|10356.7|10356.7|10353.9|11
1655960870000|2022-06-23 05:07:50|10358.5|10355.7|10358.1|10355.3|10358.5|10355.7|10357.7|10354.9|2
1655960880000|2022-06-23 05:08:00|10359|10356.2|10362.4|10359.6|10362.4|10359.6|10358.5|10355.7|19
1655960890000|2022-06-23 05:08:10|10362.5|10359.7|10361.1|10358.3|10363|10360.2|10360.5|10357.7|6
1655960900000|2022-06-23 05:08:20|10360.6|10357.8|10361.1|10358.3|10361.5|10358.7|10360.6|10357.8|7
1655960910000|2022-06-23 05:08:30|10361.5|10358.7|10370.9|10368.1|10372|10369.2|10361.5|10358.7|90
1655960920000|2022-06-23 05:08:40|10370.2|10367.4|10370|10367.2|10370.2|10367.4|10369.1|10366.1|7
1655960930000|2022-06-23 05:08:50|10370.1|10367.3|10377|10374.2|10378.1|10374.2|10370|10366.4|41
1655960940000|2022-06-23 05:09:00|10377.2|10373.2|10380.4|10377.6|10380.4|10377.6|10376|10373.2|31
1655960950000|2022-06-23 05:09:10|10379.5|10376.7|10378.9|10376.1|10380.8|10378|10378.4|10375.6|19
1655960960000|2022-06-23 05:09:20|10376.9|10374.1|10373.5|10370.7|10376.9|10374.1|10372.4|10369.6|17
1655960970000|2022-06-23 05:09:30|10373.4|10370.6|10368.9|10366.1|10373.4|10370.6|10368.9|10366.1|10
1655960980000|2022-06-23 05:09:40|10369.2|10366.4|10368.9|10366.1|10369.4|10366.6|10368.4|10365.6|13
1655960990000|2022-06-23 05:09:50|10368.4|10365.6|10367.9|10365.1|10368.4|10365.6|10364.4|10360.5|10
1655961000000|2022-06-23 05:10:00|10368|10364|10367.9|10365.1|10368.3|10365.5|10366.2|10363.4|4
1655961010000|2022-06-23 05:10:10|10368|10365.2|10368.9|10366.1|10371|10367.5|10367.9|10365.1|8
1655961020000|2022-06-23 05:10:20|10368.5|10365.7|10369.9|10367.1|10370.9|10368.1|10367.4|10364.6|13
1655961030000|2022-06-23 05:10:30|10371|10367|10369.9|10367.1|10373.1|10370.1|10369.9|10367|20
1655961040000|2022-06-23 05:10:40|10370|10367.2|10370.9|10368.1|10372|10368.1|10369.9|10367|4
1655961050000|2022-06-23 05:10:50|10371|10367|10372.4|10369.6|10372.4|10369.6|10370.8|10367|4
1655961060000|2022-06-23 05:11:00|10372|10369.2|10371.4|10368.6|10372.4|10369.6|10369.9|10367.1|7
1655961070000|2022-06-23 05:11:10|10371|10368.2|10369.9|10367.1|10371|10368.2|10369.9|10367.1|1
1655961080000|2022-06-23 05:11:20|10369.4|10366.6|10369.4|10366.6|10369.4|10366.6|10368.8|10365|1
1655961090000|2022-06-23 05:11:30|10370.3|10367.5|10368|10365.2|10370.3|10367.5|10368|10365|2
1655961100000|2022-06-23 05:11:40|10367.9|10365.1|10364.9|10362.1|10367.9|10365.1|10363.8|10361|5
1655961110000|2022-06-23 05:11:50|10365.7|10362.9|10363.9|10361.1|10366.9|10364.1|10362.9|10360.1|15
1655961120000|2022-06-23 05:12:00|10364.9|10362.1|10363.4|10360.6|10364.9|10362.1|10363|10360.2|5
1655961130000|2022-06-23 05:12:10|10362.9|10360.1|10364|10360|10364|10361.1|10362.9|10360|2
1655961140000|2022-06-23 05:12:20|10363.8|10361|10363.3|10360.5|10364.9|10362.1|10362.4|10359.6|9
1655961150000|2022-06-23 05:12:30|10362.9|10360.1|10361|10358.2|10363.1|10360.1|10361|10358.2|4
1655961160000|2022-06-23 05:12:40|10361.8|10359|10361.9|10357.9|10361.9|10359|10360.9|10357.1|3
1655961170000|2022-06-23 05:12:50|10360.9|10358.1|10359.9|10357.1|10361.8|10359|10358.4|10355.6|10
1655961180000|2022-06-23 05:13:00|10360.7|10357.9|10360.9|10358.1|10361.1|10358.1|10359.8|10356|4
1655961190000|2022-06-23 05:13:10|10361.3|10358.5|10361.9|10359.1|10361.9|10359.1|10361.3|10358.5|3
1655961200000|2022-06-23 05:13:20|10362.1|10358.1|10360.9|10358.1|10362.1|10358.7|10359.9|10357.1|3
1655961210000|2022-06-23 05:13:30|10360.8|10358|10360|10356|10360.8|10358|10358.9|10355.9|0
1655961220000|2022-06-23 05:13:40|10359.9|10357.1|10359.4|10356.6|10360.9|10358.1|10359.4|10356.6|2
1655961230000|2022-06-23 05:13:50|10359|10356.2|10363.9|10361.1|10364|10361.1|10358.9|10355.9|8
1655961240000|2022-06-23 05:14:00|10362.9|10360.1|10364.9|10362.1|10365.1|10362.1|10362.9|10359.9|5
1655961250000|2022-06-23 05:14:10|10366.7|10362.7|10364.9|10362.1|10367|10364.1|10364.9|10362.1|4
1655961260000|2022-06-23 05:14:20|10365.4|10362.6|10364.9|10362.1|10366.9|10364.1|10364.9|10362|4
1655961270000|2022-06-23 05:14:30|10364.5|10361.7|10362.9|10360.1|10364.5|10361.7|10362.5|10359.7|0
1655961280000|2022-06-23 05:14:40|10362.4|10359.6|10361.9|10359.1|10362.4|10359.6|10361.9|10359.1|0
1655961300000|2022-06-23 05:15:00|10362.3|10359.5|10362.4|10359.6|10363.4|10360.6|10361.9|10359|5
1655961310000|2022-06-23 05:15:10|10362|10359.2|10363.9|10361.1|10363.9|10361.1|10361.4|10358.6|5
1655961320000|2022-06-23 05:15:20|10364.9|10360.9|10365.9|10363.1|10366|10363.1|10363.9|10360.9|1
1655961330000|2022-06-23 05:15:30|10368|10364|10367|10363|10368|10365.1|10365.9|10363|4
1655961340000|2022-06-23 05:15:40|10365.9|10363.1|10367.3|10364.5|10369.9|10367.1|10365.9|10361.4|16
1655961350000|2022-06-23 05:15:50|10367.8|10365|10367|10363|10367.8|10365|10366|10363|2
1655961360000|2022-06-23 05:16:00|10366.9|10362.9|10366.8|10364|10367.8|10365|10365.8|10362|2
1655961370000|2022-06-23 05:16:10|10366|10363.2|10362.9|10360.1|10366|10363.2|10362.9|10360.1|7
1655961380000|2022-06-23 05:16:20|10362.8|10360|10362.8|10360|10362.8|10360|10362.8|10360|0
1655961390000|2022-06-23 05:16:30|10361.3|10358.5|10363|10359|10363|10360|10361.3|10358.5|3
1655961400000|2022-06-23 05:16:40|10362.8|10360|10363.9|10359.9|10363.9|10361|10362.7|10359|1
1655961410000|2022-06-23 05:16:50|10364.7|10361.9|10367.8|10365|10368.4|10365.5|10364.7|10361.8|0
1655961420000|2022-06-23 05:17:00|10367.9|10363.9|10369.8|10367|10369.8|10367|10367.7|10363.9|2
1655961430000|2022-06-23 05:17:10|10370.2|10367.4|10368.8|10366|10370.2|10367.4|10368.8|10366|1
1655961440000|2022-06-23 05:17:20|10369.3|10366.5|10369.8|10367|10370.2|10367.4|10368.8|10365|3
1655961450000|2022-06-23 05:17:30|10369.4|10366.6|10369.8|10367|10369.8|10367|10368.4|10365|2
1655961460000|2022-06-23 05:17:40|10369.9|10365.9|10370.8|10368|10371.2|10368.4|10369.8|10365.9|4
1655961470000|2022-06-23 05:17:50|10371.6|10368.8|10370.8|10368|10372.3|10369.5|10370.8|10368|9
1655961480000|2022-06-23 05:18:00|10371.8|10367.8|10371.8|10369|10371.8|10369|10370.8|10367.8|4
1655961490000|2022-06-23 05:18:10|10371.7|10368.9|10370.8|10368|10372.3|10369.5|10370.8|10367.9|0
1655961510000|2022-06-23 05:18:30|10371.2|10368.4|10370.3|10367.5|10372.2|10369.4|10370.3|10367.5|3
1655961520000|2022-06-23 05:18:40|10370.8|10368|10369.8|10367|10370.8|10368|10369.4|10366.6|2
1655961530000|2022-06-23 05:18:50|10367.8|10365|10369|10365|10369.3|10366.5|10367.4|10364.6|18
1655961540000|2022-06-23 05:19:00|10368.9|10364.9|10367.8|10365|10368.9|10365.1|10367.8|10364.9|0
1655961550000|2022-06-23 05:19:10|10368.4|10365.6|10368.8|10366|10368.8|10366|10368.4|10365.6|0
1655961570000|2022-06-23 05:19:30|10369.7|10366.9|10376.8|10374|10378|10375|10369.7|10366.9|26
1655961580000|2022-06-23 05:19:40|10376.9|10374.1|10380.4|10377.6|10380.4|10377.6|10376.8|10373.8|17
1655961590000|2022-06-23 05:19:50|10380.8|10378|10385.6|10382.8|10385.6|10382.8|10380.8|10378|24
1655961600000|2022-06-23 05:20:00|10388.2|10384.2|10390.1|10387.3|10391.6|10388.7|10387.6|10384.2|50
1655961610000|2022-06-23 05:20:10|10389.7|10386.9|10391.6|10388.8|10391.6|10388.8|10389.1|10386.3|15
1655961620000|2022-06-23 05:20:20|10392|10389.2|10390.6|10387.8|10392.6|10389.8|10390.6|10387.8|24
1655961630000|2022-06-23 05:20:30|10389.6|10386.6|10389.6|10386.8|10389.8|10386.8|10389.5|10385.7|4
1655961640000|2022-06-23 05:20:40|10389.1|10386.3|10387.7|10383.7|10389.1|10386.3|10387.6|10383.7|9
1655961650000|2022-06-23 05:20:50|10386.6|10383.8|10382.1|10379.3|10386.6|10383.8|10381.6|10378.8|13
1655961660000|2022-06-23 05:21:00|10382.5|10379.7|10385.7|10382.9|10386.7|10383.8|10382.5|10379.7|34
1655961670000|2022-06-23 05:21:10|10386.1|10383.3|10387.6|10384.8|10387.8|10384.8|10385.3|10382.5|14
1655961680000|2022-06-23 05:21:20|10388.6|10384.6|10385.7|10381.7|10388.6|10384.8|10384.6|10381.7|3
1655961690000|2022-06-23 05:21:30|10384.7|10381.9|10383.6|10380.8|10385.7|10382.8|10383.6|10380.8|7
1655961700000|2022-06-23 05:21:40|10384.6|10381.8|10383.6|10380.8|10385.1|10382.3|10383.6|10380.6|3
1655961710000|2022-06-23 05:21:50|10383.7|10379.7|10381.8|10377.8|10384|10381.2|10381.6|10377.8|7
1655961720000|2022-06-23 05:22:00|10380.8|10378|10381.6|10378.8|10382.7|10379.8|10379.6|10376.6|3
1655961730000|2022-06-23 05:22:10|10381.1|10378.3|10379.6|10376.8|10381.1|10378.3|10379.6|10376.8|3
1655961740000|2022-06-23 05:22:20|10379.2|10376.4|10378.8|10374.8|10379.2|10376.4|10377.6|10373.9|7
1655961750000|2022-06-23 05:22:30|10377.7|10374.9|10374.6|10371.8|10377.8|10374.9|10374.6|10371.8|2
1655961760000|2022-06-23 05:22:40|10374.1|10371.3|10374.5|10371.7|10375.1|10372.3|10374.1|10371.3|4
1655961770000|2022-06-23 05:22:50|10374.1|10371.3|10373.7|10370.9|10374.5|10371.7|10372.7|10369.8|38
1655961780000|2022-06-23 05:23:00|10374.1|10371.3|10379.6|10376.8|10380.9|10377.9|10374.1|10371.3|15
1655961790000|2022-06-23 05:23:10|10379.9|10375.9|10376.7|10373.9|10379.9|10375.9|10376.3|10373.5|5
1655961800000|2022-06-23 05:23:20|10377.7|10373.7|10380.6|10377.8|10380.8|10377.8|10376.7|10372.9|10
1655961810000|2022-06-23 05:23:30|10379.3|10376.5|10379.7|10375.7|10379.7|10376.8|10379.3|10375.7|2
1655961820000|2022-06-23 05:23:40|10379.5|10376.7|10379.6|10376.8|10379.6|10376.8|10379.5|10376.7|0
1655961830000|2022-06-23 05:23:50|10379.8|10375.8|10379.7|10375.7|10379.8|10375.8|10379.7|10375.7|1
1655961840000|2022-06-23 05:24:00|10378.6|10375.8|10379.6|10376.8|10379.6|10376.8|10377.6|10374.8|2
1655961850000|2022-06-23 05:24:10|10378.6|10375.8|10377.1|10374.3|10378.8|10375.8|10377.1|10374.3|3
1655961860000|2022-06-23 05:24:20|10378.7|10374.7|10376.6|10373.8|10378.7|10374.9|10376.2|10373.4|4
1655961870000|2022-06-23 05:24:30|10377.7|10373.7|10373.8|10369.8|10377.8|10374.7|10372.7|10368.8|15
1655961880000|2022-06-23 05:24:40|10373.6|10370.8|10373.6|10370.8|10373.6|10370.8|10373.1|10370.3|1
1655961890000|2022-06-23 05:24:50|10374.4|10371.6|10371.7|10368.9|10376.7|10372.9|10371.7|10368.8|23
1655961900000|2022-06-23 05:25:00|10372.5|10369.7|10375.6|10372.8|10375.7|10372.8|10372.5|10369.6|9
1655961910000|2022-06-23 05:25:10|10374.8|10372|10373.6|10370.8|10375.7|10372|10373.6|10370.8|5
1655961920000|2022-06-23 05:25:20|10373.2|10370.4|10373.6|10370.8|10373.6|10370.8|10373.1|10370.3|1
1655961930000|2022-06-23 05:25:30|10374.6|10371.8|10376.6|10373.8|10376.6|10373.8|10374.6|10371.8|1
1655961940000|2022-06-23 05:25:40|10377.4|10374.6|10378.6|10375.8|10379.6|10376.8|10377.2|10373.7|7
1655961950000|2022-06-23 05:25:50|10378.5|10375.7|10375.1|10372.3|10378.5|10375.7|10375.1|10372.3|3
1655961960000|2022-06-23 05:26:00|10375.5|10372.7|10377.6|10374.8|10378.6|10375.2|10375.5|10372.7|6
1655961970000|2022-06-23 05:26:10|||||||||2
1655961980000|2022-06-23 05:26:20|10377.8|10375|10388.8|10384.8|10389.6|10386.8|10377.8|10375|53
1655961990000|2022-06-23 05:26:30|10388.6|10385.8|10389.9|10385.9|10391.2|10387.8|10388.6|10385.2|9
1655962000000|2022-06-23 05:26:40|10390.6|10387.8|10388.7|10384.7|10390.7|10387.8|10387.6|10384.6|5
1655962010000|2022-06-23 05:26:50|10387.7|10384.9|10384.7|10381.9|10389.1|10386.3|10384.2|10381.4|14
1655962020000|2022-06-23 05:27:00|10385.7|10381.7|10385.6|10382.8|10385.8|10382.8|10383.7|10380.9|11
1655962030000|2022-06-23 05:27:10|10385.8|10381.8|10381.8|10379|10385.8|10381.8|10381.8|10378.8|7
1655962040000|2022-06-23 05:27:20|10381.7|10378.9|10381.6|10378.8|10384.8|10381|10381.6|10378.7|5
1655962050000|2022-06-23 05:27:30|10381.2|10378.4|10382.7|10379.9|10383.1|10380.3|10380.7|10377.9|7
1655962060000|2022-06-23 05:27:40|10382.8|10378.8|10380.6|10377.8|10382.8|10378.8|10380.6|10377.8|1
1655962070000|2022-06-23 05:27:50|10381.4|10378.6|10382.7|10378.7|10382.7|10378.9|10380.6|10377.8|1
1655962080000|2022-06-23 05:28:00|10381.7|10378.9|10380.7|10377.9|10382.7|10378.9|10380.7|10377.8|2
1655962090000|2022-06-23 05:28:10|10381.7|10377.7|10387.7|10383.7|10387.7|10384.8|10381.6|10377.7|31
1655962100000|2022-06-23 05:28:20|10387.6|10384.8|10392.1|10389.3|10392.6|10389.8|10385.2|10382.4|75
1655962110000|2022-06-23 05:28:30|10392.2|10389.4|10395.1|10392.3|10395.6|10392.8|10392.2|10389.4|16
1655962120000|2022-06-23 05:28:40|10394.5|10391.7|10394.1|10391.3|10395.7|10392.8|10394.1|10391.3|24
1655962130000|2022-06-23 05:28:50|10399.3|10396.5|10400.9|10398.1|10400.9|10398.1|10397.4|10394.4|66
1655962140000|2022-06-23 05:29:00|10400.4|10397.6|10400|10397.2|10401.4|10398.6|10399.5|10396.6|15
1655962150000|2022-06-23 05:29:10|10399.9|10397.1|10398.3|10395.5|10400.9|10398.1|10397.1|10394.3|11
1655962160000|2022-06-23 05:29:20|10397.9|10395.1|10391.4|10388.6|10398.3|10395.5|10390.5|10387.7|16
1655962170000|2022-06-23 05:29:30|10391|10388.2|10384.4|10381.6|10391|10388.2|10384.4|10381.6|13
1655962180000|2022-06-23 05:29:40|10384.6|10380.6|10387|10384.2|10389.5|10386.6|10384.4|10380.6|10
1655962190000|2022-06-23 05:29:50|10386.9|10384.1|10386.4|10383.6|10387.8|10385|10386.4|10383.6|14
1655962200000|2022-06-23 05:30:00|10385.6|10382.8|10383.7|10379.7|10387.6|10383.8|10377.4|10373.7|77
1655962210000|2022-06-23 05:30:10|10383.5|10380.7|10393.7|10390.9|10396.6|10393.8|10383|10380.2|42
1655962220000|2022-06-23 05:30:20|10392.4|10389.6|10394.1|10391.3|10396.7|10393.8|10390.1|10387.3|34
1655962230000|2022-06-23 05:30:30|10393.6|10390.8|10399.6|10396.8|10401.4|10398.6|10391.6|10388.8|12
1655962240000|2022-06-23 05:30:40|10399.1|10396.3|10399.6|10396.8|10401.6|10398.8|10399.1|10396.3|11
1655962250000|2022-06-23 05:30:50|10398.2|10395.4|10403.6|10400.8|10403.6|10400.8|10396.7|10393.8|21
1655962260000|2022-06-23 05:31:00|10403.5|10400.7|10410.7|10407.9|10411.9|10409.1|10402.1|10399.3|95
1655962270000|2022-06-23 05:31:10|10410.6|10407.8|10404.5|10401.7|10411.4|10408.6|10403.4|10400.6|39
1655962280000|2022-06-23 05:31:20|10405.7|10402.9|10404.4|10401.6|10409.3|10406.5|10402.4|10399.6|26
1655962290000|2022-06-23 05:31:30|10405.5|10401.5|10401.6|10398.8|10406.4|10403.6|10401.6|10398.8|28
1655962300000|2022-06-23 05:31:40|10401.2|10398.4|10407.1|10404.3|10407.1|10404.3|10399.6|10396.8|37
1655962310000|2022-06-23 05:31:50|10407.2|10404.4|10406.7|10403.9|10411.7|10408.7|10406.7|10403.9|23
1655962320000|2022-06-23 05:32:00|10405.1|10402.3|10407.7|10404.9|10412.7|10409.7|10403.6|10400.8|18
1655962330000|2022-06-23 05:32:10|10407.9|10403.9|10400.6|10397.8|10408.7|10404.8|10400.6|10397.8|30
1655962340000|2022-06-23 05:32:20|10400.7|10397.9|10401.6|10398.8|10404.4|10401.6|10398.6|10395.8|17
1655962350000|2022-06-23 05:32:30|10400.6|10397.8|10404.6|10401.8|10405.6|10402.2|10399.6|10396.8|9
1655962360000|2022-06-23 05:32:40|10403|10400.2|10399.6|10396.8|10403|10400.2|10399.6|10396.7|3
1655962370000|2022-06-23 05:32:50|10400.1|10397.3|10396.6|10393.8|10402.6|10399.8|10396.1|10393.3|13
1655962380000|2022-06-23 05:33:00|10397.6|10394.8|10395.6|10392.8|10403.6|10400.7|10394.6|10391.8|37
1655962390000|2022-06-23 05:33:10|10393.7|10390.9|10393.1|10390.3|10401.6|10398.8|10393.1|10390.3|24
1655962400000|2022-06-23 05:33:20|10393.6|10390.8|10395.5|10392.7|10398.6|10395.7|10393.1|10390.3|21
1655962410000|2022-06-23 05:33:30|10395.6|10392.8|10394.6|10391.8|10395.6|10392.8|10393.2|10390.4|2
1655962420000|2022-06-23 05:33:40|10393.6|10390.8|10393.4|10390.6|10394.7|10391.7|10391.6|10388.8|3
1655962430000|2022-06-23 05:33:50|10392.7|10389.9|10393.6|10390.8|10396.8|10393.8|10392.6|10389.8|12
1655962440000|2022-06-23 05:34:00|10393.2|10390.4|10389.2|10386.4|10393.2|10390.4|10389.2|10386.4|12
1655962450000|2022-06-23 05:34:10|10389.1|10386.3|10384.6|10380.6|10389.8|10386.8|10383.6|10380.6|40
1655962460000|2022-06-23 05:34:20|10384|10381.2|10382.6|10379.8|10384.7|10381.8|10381.7|10378.6|6
1655962470000|2022-06-23 05:34:30|10382.2|10379.4|10384.6|10380.6|10384.6|10380.8|10380.6|10377.8|17
1655962480000|2022-06-23 05:34:40|10384.2|10381.8|10379.6|10376.8|10385.1|10382.3|10379.1|10376.3|15
1655962490000|2022-06-23 05:34:50|10379.2|10376.4|10381.6|10378.8|10381.6|10378.8|10378.1|10375.3|11
1655962500000|2022-06-23 05:35:00|10382.5|10379.7|10372.8|10370|10383.5|10380.7|10372.8|10370|43
1655962510000|2022-06-23 05:35:10|10371.3|10368.5|10371.8|10369|10372.2|10369.4|10369.8|10367|39
1655962520000|2022-06-23 05:35:20|10372.3|10369.5|10372.6|10369.8|10375.7|10372.9|10371.8|10368|20
1655962530000|2022-06-23 05:35:30|10371.7|10368.9|10372.1|10369.3|10372.1|10369.3|10369.1|10366.3|28
1655962540000|2022-06-23 05:35:40|10373.6|10370.8|10370.6|10367.8|10373.6|10370.8|10370.1|10367.3|4
1655962550000|2022-06-23 05:35:50|10369.8|10367|10371.6|10368.8|10372.7|10368.8|10369.6|10366.8|11
1655962560000|2022-06-23 05:36:00|10374|10371.2|10368.6|10365.8|10375.6|10372.8|10368.6|10365.8|21
1655962570000|2022-06-23 05:36:10|10369.7|10365.7|10371.7|10367.7|10371.8|10368.8|10369.1|10365.7|6
1655962580000|2022-06-23 05:36:20|10371.5|10368.7|10373.7|10369.7|10373.8|10370.8|10371.5|10368.6|4
1655962590000|2022-06-23 05:36:30|10372.6|10369.8|10375.6|10372.8|10376.8|10373.8|10372.6|10369.8|13
1655962600000|2022-06-23 05:36:40|10376.6|10373.8|10376.6|10373.8|10381.7|10378.7|10376.3|10373.5|13
1655962610000|2022-06-23 05:36:50|10376.2|10373.4|10378.6|10375.8|10379.7|10376.8|10375.1|10372.3|5
1655962620000|2022-06-23 05:37:00|10379|10376.2|10381.6|10378.8|10382.6|10378.8|10378.6|10375.8|14
1655962630000|2022-06-23 05:37:10|10382.8|10380|10386.1|10383.3|10386.6|10383.8|10382.1|10379.3|20
1655962640000|2022-06-23 05:37:20|10386.6|10383.8|10391.6|10388.8|10391.7|10388.8|10386.6|10383.8|25
1655962650000|2022-06-23 05:37:30|10390.7|10387.9|10392.7|10389.9|10395.7|10392.7|10390.7|10387.9|16
1655962660000|2022-06-23 05:37:40|10392.6|10389.8|10392.6|10389.8|10392.6|10389.8|10389.6|10386.8|5
1655962670000|2022-06-23 05:37:50|10393.6|10389.6|10391.1|10388.3|10396.1|10392.1|10387.5|10383.7|87
1655962680000|2022-06-23 05:38:00|10390.9|10388.1|10388.7|10385.9|10390.9|10388.1|10388.2|10385.4|7
1655962690000|2022-06-23 05:38:10|10388.8|10386|10389.7|10386.9|10390.7|10387.8|10388.8|10385.8|1
1655962700000|2022-06-23 05:38:20|10389.2|10386.4|10387.7|10383.7|10389.6|10386.4|10387.5|10383.6|11
1655962710000|2022-06-23 05:38:30|10386.7|10383.9|10381.7|10378.9|10386.7|10383.9|10381.7|10378.8|4
1655962720000|2022-06-23 05:38:40|10382.2|10379.4|10377.8|10373.8|10383.6|10380.3|10376.8|10373.7|14
1655962730000|2022-06-23 05:38:50|10377.6|10374.8|10382.7|10379.9|10382.7|10379.9|10376.7|10373|9
1655962740000|2022-06-23 05:39:00|10382.9|10378.9|10375.7|10372.9|10382.9|10379.8|10374.7|10371.7|18
1655962750000|2022-06-23 05:39:10|10374.7|10371.9|10371.7|10368.9|10374.9|10371.9|10370.7|10367.8|13
1655962760000|2022-06-23 05:39:20|10371.8|10367.8|10375.6|10372.8|10377.7|10374.9|10370.7|10366.8|17
1655962770000|2022-06-23 05:39:30|10375.2|10372.4|10373.6|10370.8|10375.2|10372.4|10372.5|10368.9|19
1655962780000|2022-06-23 05:39:40|10373.4|10370.6|10370.7|10367.9|10373.4|10370.6|10369.9|10367.1|8
1655962790000|2022-06-23 05:39:50|10370.6|10367.8|10369.7|10366.9|10372.1|10369.3|10369.7|10366.8|18
1655962800000|2022-06-23 05:40:00|10370.1|10367.3|10373.7|10369.7|10374.9|10372.1|10370.1|10367.3|12
1655962810000|2022-06-23 05:40:10|10372.6|10369.8|10364.8|10360.8|10372.6|10369.8|10364.8|10360.8|30
1655962820000|2022-06-23 05:40:20|10365.5|10362.7|10365.6|10362.8|10366.8|10363.8|10363.7|10360.9|34
1655962830000|2022-06-23 05:40:30|10366.4|10363.6|10366.6|10363.8|10367.6|10364.8|10366.2|10363.4|7
1655962840000|2022-06-23 05:40:40|10367.1|10364.3|10369.1|10366.3|10369.1|10366.3|10363.9|10361.1|34
1655962850000|2022-06-23 05:40:50|10369.5|10366.7|10373.5|10370.7|10373.5|10370.7|10369.5|10365.7|8
1655962860000|2022-06-23 05:41:00|10372.7|10369.9|10371.5|10368.7|10372.7|10369.9|10369|10366.2|10
1655962870000|2022-06-23 05:41:10|10377.5|10374.7|10376.6|10373.8|10377.5|10374.7|10371.1|10367.7|18
1655962880000|2022-06-23 05:41:20|10375.7|10372.9|10375.7|10372.9|10376.8|10373.8|10374.8|10371.8|4
1655962890000|2022-06-23 05:41:30|10376.5|10373.7|10377.7|10374.9|10378.1|10375.3|10376.5|10373.7|6
1655962900000|2022-06-23 05:41:40|10376.9|10374.1|10374.6|10371.8|10377.9|10374.9|10374.1|10371.3|15
1655962910000|2022-06-23 05:41:50|10372.2|10369.4|10371.6|10368.8|10374.1|10371.3|10370.6|10367.8|19
1655962920000|2022-06-23 05:42:00|10371.1|10368.3|10375.6|10372.8|10375.7|10372.8|10371.1|10368.3|10
1655962930000|2022-06-23 05:42:10|10376.1|10373.3|10376.6|10373.8|10376.7|10373.8|10373.8|10371|5
1655962940000|2022-06-23 05:42:20|10377.1|10374.3|10376.6|10373.8|10377.1|10374.3|10376.6|10372.7|1
1655962950000|2022-06-23 05:42:30|10377.6|10373.6|10377.6|10374.8|10377.6|10374.8|10376.2|10373.4|5
1655962960000|2022-06-23 05:42:40|10376.8|10374|10377.7|10374.9|10380.8|10377.4|10374.3|10370.9|31
1655962970000|2022-06-23 05:42:50|10376.7|10373.9|10378.7|10374.7|10379.8|10376.8|10376.7|10373.8|4
1655962980000|2022-06-23 05:43:00|10378.8|10374.8|10380.6|10377.8|10381.1|10378.3|10375.7|10372.9|9
1655962990000|2022-06-23 05:43:10|10379.7|10376.9|10379.6|10376.8|10380.8|10377.9|10378.6|10375.6|0
1655963000000|2022-06-23 05:43:20|10380.6|10376.6|10379.6|10376.8|10380.7|10376.9|10375.1|10372.3|9
1655963010000|2022-06-23 05:43:30|10379.1|10376.3|10376.6|10373.8|10379.1|10376.3|10375.1|10372.3|6
1655963020000|2022-06-23 05:43:40|10377.6|10374.8|10382.1|10379.3|10384.5|10381.7|10376.6|10373.8|24
1655963030000|2022-06-23 05:43:50|10382.3|10379.5|10386.7|10383.9|10387.1|10384.3|10382.3|10379.5|11
1655963040000|2022-06-23 05:44:00|10387.1|10384.3|10384.7|10381.9|10389.5|10386.7|10384.7|10381.9|20
1655963050000|2022-06-23 05:44:10|10385.6|10382.8|10383.1|10380.3|10385.7|10382.9|10381.8|10379|13
1655963060000|2022-06-23 05:44:20|10383.2|10380.4|10387.1|10384.3|10387.6|10384.8|10383.2|10380.4|12
1655963070000|2022-06-23 05:44:30|10388.1|10385.3|10384.8|10382|10388.1|10385.3|10384.7|10381.9|2
1655963080000|2022-06-23 05:44:40|10386.6|10383.8|10391.2|10388.4|10392.1|10389.3|10385.7|10382.7|12
1655963090000|2022-06-23 05:44:50|10391.7|10388.9|10392.6|10389.8|10397.8|10394|10391.7|10387.9|18
1655963100000|2022-06-23 05:45:00|10392.7|10389.9|10392.8|10390|10398.7|10395.9|10391.8|10388.7|28
1655963110000|2022-06-23 05:45:10|10394.2|10391.4|10389.6|10386.8|10396.3|10393.5|10389.2|10386.4|23
1655963120000|2022-06-23 05:45:20|10390.1|10387.3|10387.1|10384.3|10391|10388.2|10387.1|10384.3|10
1655963130000|2022-06-23 05:45:30|10387.2|10384.4|10381.7|10378.9|10387.8|10384.4|10381.7|10378.8|14
1655963140000|2022-06-23 05:45:40|10380.8|10376.8|10376.7|10373.9|10381.7|10378.9|10376.6|10372.8|23
1655963150000|2022-06-23 05:45:50|10377.6|10374.8|10373.8|10371|10380.1|10377.3|10373.7|10370.9|22
1655963160000|2022-06-23 05:46:00|10374.6|10371.8|10377.2|10374.4|10378.8|10375.9|10374.6|10371.8|9
1655963170000|2022-06-23 05:46:10|10378.6|10375.8|10376.7|10373.9|10379.6|10376.8|10376.7|10373.9|8
1655963180000|2022-06-23 05:46:20|10375.9|10373.1|10376.1|10373.3|10376.1|10373.3|10375.1|10372.3|16
1655963190000|2022-06-23 05:46:30|10376.5|10373.7|10374.8|10372|10376.7|10373.9|10374.2|10371.4|9
1655963200000|2022-06-23 05:46:40|10374.7|10371.9|10376.8|10374|10379.7|10376.7|10374.7|10371.9|8
1655963210000|2022-06-23 05:46:50|10378.5|10375.7|10378.7|10375.9|10379.6|10376.8|10377.7|10374.8|8
1655963220000|2022-06-23 05:47:00|10377.7|10374.9|10377.7|10374.9|10379.8|10376.8|10376.7|10373.9|9
1655963230000|2022-06-23 05:47:10|10377.2|10374.4|10375.8|10373|10377.2|10374.4|10374.7|10371.9|4
1655963240000|2022-06-23 05:47:20|10376.7|10372.7|10374.7|10371.9|10376.7|10373.9|10373.8|10370.8|5
1655963250000|2022-06-23 05:47:30|10375.7|10371.7|10375.7|10372.9|10376.2|10373.4|10373.8|10370.9|5
1655963260000|2022-06-23 05:47:40|10377.7|10374.9|10380.7|10377.9|10380.7|10377.9|10377.3|10374.5|6
1655963270000|2022-06-23 05:47:50|10379.9|10377.1|10376.7|10373.9|10379.9|10377.1|10375.7|10372.9|1
1655963280000|2022-06-23 05:48:00|10377.7|10374.9|10377.8|10373.8|10378.8|10374.9|10376.7|10373.8|1
1655963290000|2022-06-23 05:48:10|10376.8|10374|10378.7|10375.9|10381.7|10378.9|10376.7|10373.7|4
1655963300000|2022-06-23 05:48:20|10379.1|10376.3|10379.7|10376.9|10380|10377.2|10379.1|10376.3|1
1655963310000|2022-06-23 05:48:30|10379.8|10377|10383.7|10380.9|10384.1|10381.3|10379.8|10376.8|6
1655963320000|2022-06-23 05:48:40|10384.1|10381.3|10385.8|10383|10386.9|10383.9|10383.7|10380.8|2
1655963330000|2022-06-23 05:48:50|10386.9|10382.9|10385.7|10382.9|10386.9|10383.9|10381.8|10378.9|7
1655963340000|2022-06-23 05:49:00|10386.1|10383.3|10383.7|10380.9|10386.7|10383.8|10383.7|10379.9|4
1655963350000|2022-06-23 05:49:10|10385.7|10382.9|10383.7|10380.9|10392.2|10386.9|10383.7|10380.9|10
1655963360000|2022-06-23 05:49:20|10383.8|10379.8|10383.8|10379.8|10384.8|10381.4|10379.7|10376.8|6
1655963370000|2022-06-23 05:49:30|10382|10379.2|10387.7|10384.9|10387.9|10384.9|10379.8|10377|10
1655963380000|2022-06-23 05:49:40|10387.3|10384.5|10385.9|10383.1|10387.9|10384.9|10385.9|10382.9|1
1655963390000|2022-06-23 05:49:50|10385.8|10383|10383.2|10380.4|10385.8|10383|10382.7|10379.9|9
1655963400000|2022-06-23 05:50:00|10383.7|10380.9|10380.8|10378|10385.8|10382.9|10380.4|10376.9|8
1655963410000|2022-06-23 05:50:10|10379.2|10376.4|10383.8|10379.8|10386.8|10383.9|10378.8|10375.8|9
1655963420000|2022-06-23 05:50:20|10382.8|10380|10376.8|10374|10382.8|10380|10376.8|10373.9|2
1655963430000|2022-06-23 05:50:30|10376.3|10373.5|10378.7|10375.9|10379.8|10376|10373.7|10370.7|16
1655963440000|2022-06-23 05:50:40|10377.9|10375.1|10373.8|10371|10377.9|10375.1|10373.8|10370.8|3
1655963450000|2022-06-23 05:50:50|10375.6|10371.6|10371.7|10368.9|10375.9|10372.9|10371.7|10368.7|12
1655963460000|2022-06-23 05:51:00|10371.8|10367.8|10371.8|10369|10375.9|10372.8|10370.7|10367.7|10
1655963470000|2022-06-23 05:51:10|10370.7|10367.9|10370.7|10367.9|10373.8|10370.4|10370.7|10366.9|5
1655963480000|2022-06-23 05:51:20|10371.8|10367.8|10375.2|10372.4|10376.7|10373.4|10371.6|10367.8|12
1655963490000|2022-06-23 05:51:30|10374.8|10372|10375.6|10372.8|10376.7|10373.9|10374.7|10371.8|5
1655963500000|2022-06-23 05:51:40|10375.7|10372.9|10375.8|10371.8|10375.9|10372.9|10371.8|10369|7
1655963510000|2022-06-23 05:51:50|10375.7|10371.7|10373.7|10370.9|10376.7|10373.9|10373.2|10370.4|6
1655963520000|2022-06-23 05:52:00|10372.9|10370.1|10380.6|10377.8|10380.8|10377.8|10372.7|10369.9|8
1655963530000|2022-06-23 05:52:10|10380.7|10377.9|10383|10379|10383.7|10380.9|10380.7|10377.9|6
1655963540000|2022-06-23 05:52:20|10382.8|10378.8|10380.7|10377.9|10382.8|10379.9|10378.7|10375.9|7
1655963550000|2022-06-23 05:52:30|10380.8|10378|10381.7|10378.9|10382.8|10379.8|10380.7|10377.8|5
1655963560000|2022-06-23 05:52:40|10381.4|10378.6|10379.9|10375.9|10381.4|10378.6|10379.7|10375.9|2
1655963570000|2022-06-23 05:52:50|10378.8|10376|10381.7|10378.9|10381.7|10378.9|10378.8|10376|2
1655963580000|2022-06-23 05:53:00|10383.2|10380.4|10383.9|10379.9|10383.9|10380.9|10382.7|10378.8|26
1655963590000|2022-06-23 05:53:10|10383.6|10380.8|10381.7|10378.9|10387.9|10383.9|10381.7|10378.8|16
1655963600000|2022-06-23 05:53:20|10380.7|10377.9|10377.9|10373.9|10380.9|10377.9|10376|10372.8|12
1655963610000|2022-06-23 05:53:30|10377.7|10374.9|10380.8|10376.8|10380.8|10376.9|10377.2|10374.4|6
1655963620000|2022-06-23 05:53:40|10380.7|10377.9|10380.8|10376.8|10380.8|10377.9|10380.7|10376.8|0
1655963630000|2022-06-23 05:53:50|10379.8|10377|10380.8|10376.8|10380.8|10377|10379.7|10376.7|0
1655963640000|2022-06-23 05:54:00|10381.8|10379|10390.8|10386.8|10392.8|10389.9|10381.8|10378.8|30
1655963650000|2022-06-23 05:54:10|10389.7|10386.9|10387.7|10384.9|10389.9|10386.9|10387.7|10383.8|3
1655963660000|2022-06-23 05:54:20|10387.3|10384.5|10387.8|10383.8|10389.3|10384.8|10386.7|10381.3|3
1655963670000|2022-06-23 05:54:30|10387.6|10384.8|10390.8|10388|10392.2|10389.4|10387.5|10384.7|22
1655963680000|2022-06-23 05:54:40|10390.7|10387.9|10391.3|10388.5|10391.3|10388.5|10390.2|10387.4|3
1655963690000|2022-06-23 05:54:50|10392.9|10390.1|10394.8|10392|10395.2|10392.4|10392.9|10390.1|25
1655963700000|2022-06-23 05:55:00|10392.8|10390|10395.8|10393|10395.8|10393|10392.7|10389.8|57
1655963710000|2022-06-23 05:55:10|10394.3|10391.5|10403.7|10400.9|10403.9|10400.9|10394.3|10391.5|26
1655963720000|2022-06-23 05:55:20|10402.3|10399.5|10404.2|10401.4|10404.4|10401.4|10401.8|10398.9|14
1655963730000|2022-06-23 05:55:30|10405|10402.2|10404.8|10402|10405.2|10402.4|10404.7|10401.9|3
1655963740000|2022-06-23 05:55:40|10404.3|10401.5|10404.7|10401.9|10405.2|10402.4|10404.3|10401.5|10
1655963750000|2022-06-23 05:55:50|10405.5|10402.7|10407.9|10403.9|10408.8|10405.4|10405.5|10402.3|14
1655963760000|2022-06-23 05:56:00|10407.7|10404.9|10406.7|10403.9|10408.3|10404.9|10406.7|10403.9|0
1655963770000|2022-06-23 05:56:10|10406.2|10403.4|10402.8|10400|10406.2|10403.4|10402.8|10400|23
1655963780000|2022-06-23 05:56:20|10403.8|10399.8|10403.9|10399.9|10404|10401.2|10402.6|10398.8|6
1655963790000|2022-06-23 05:56:30|10403.8|10399.8|10402.8|10398.8|10403.8|10399.9|10402.7|10398.8|1
1655963800000|2022-06-23 05:56:40|10401.8|10399|10403.7|10400.9|10403.8|10400.9|10401.7|10398.8|8
1655963810000|2022-06-23 05:56:50|10403.9|10399.9|10403.9|10399.9|10403.9|10400.1|10402.9|10399.8|0
1655963820000|2022-06-23 05:57:00|10403.7|10400.9|10405.9|10401.9|10406.8|10403.9|10403.7|10399.9|12
1655963830000|2022-06-23 05:57:10|10405.7|10402.9|10421.6|10418.8|10421.6|10418.8|10405.7|10402.7|95
1655963840000|2022-06-23 05:57:20|10421.8|10419|10421.7|10418.9|10422.2|10419.4|10419.7|10416.7|44
1655963850000|2022-06-23 05:57:30|10421.8|10419|10426.7|10423.9|10430.3|10424.9|10420.8|10417.9|89
1655963860000|2022-06-23 05:57:40|10427.6|10424.8|10426.8|10424|10427.6|10424.8|10426.7|10423.9|8
1655963870000|2022-06-23 05:57:50|10427.8|10423.8|10431.7|10428.9|10431.8|10428.9|10426.2|10423.4|26
1655963880000|2022-06-23 05:58:00|10432.2|10429.4|10434.8|10430.8|10435.9|10433.1|10432.2|10429.4|55
1655963890000|2022-06-23 05:58:10|10433.8|10431|10438.6|10435.8|10438.7|10435.9|10432.6|10428.7|40
1655963900000|2022-06-23 05:58:20|10438.7|10434.7|10432.8|10428.8|10438.7|10434.7|10431.6|10427.8|22
1655963910000|2022-06-23 05:58:30|10432.6|10429.8|10434.7|10430.7|10437.1|10433.8|10432.6|10429.1|15
1655963920000|2022-06-23 05:58:40|10434.5|10431.7|10432.7|10429.9|10434.8|10431.8|10432.7|10429.9|4
1655963930000|2022-06-23 05:58:50|10432.6|10429.8|10432.6|10429.8|10434.8|10431.6|10431.3|10428.5|17
1655963940000|2022-06-23 05:59:00|10434.5|10430.5|10438.7|10435.9|10439.2|10436.4|10434.5|10430.5|23
1655963950000|2022-06-23 05:59:10|10439.9|10435.8|10439.6|10436.8|10440.8|10437.8|10437.6|10434.8|14
1655963960000|2022-06-23 05:59:20|10439.7|10436.9|10434.7|10431.9|10439.7|10436.9|10434.7|10430.9|24
1655963970000|2022-06-23 05:59:30|10435.7|10431.7|10436.8|10432.8|10437|10434.2|10434.6|10431.6|7
1655963980000|2022-06-23 05:59:40|10436.6|10433.8|10436.8|10432.8|10437.9|10434.9|10436.6|10432.8|6
1655963990000|2022-06-23 05:59:50|10436|10432|10438.9|10436.1|10439.8|10436.9|10435.6|10431.4|9
1655964000000|2022-06-23 06:00:00|10438.5|10435.7|10427.6|10424.8|10438.5|10435.7|10424.2|10421.4|73
1655964010000|2022-06-23 06:00:10|10428.6|10424.6|10427.1|10424.3|10430.2|10425.9|10426.6|10422.2|17
1655964020000|2022-06-23 06:00:20|10426.7|10423.9|10426.6|10422.6|10427.8|10423.9|10423.2|10420.4|24
1655964030000|2022-06-23 06:00:30|10426.7|10422.7|10424.1|10421.3|10427.8|10423.8|10424.1|10421.3|7
1655964040000|2022-06-23 06:00:40|10422.9|10420.1|10421.1|10418.3|10423.8|10420.8|10421.1|10418.3|10
1655964050000|2022-06-23 06:00:50|10422.7|10418.7|10421.8|10419|10423.1|10420.3|10420.6|10417.8|24
1655964060000|2022-06-23 06:01:00|10421.3|10418.5|10432.7|10429.9|10436.1|10432.2|10420.7|10417.7|44
1655964070000|2022-06-23 06:01:10|10433.8|10429.8|10436.6|10433.8|10437.9|10434.9|10431.6|10428.8|17
1655964080000|2022-06-23 06:01:20|10435.8|10433|10437.6|10434.8|10438|10435.2|10435.2|10432.4|12
1655964090000|2022-06-23 06:01:30|10437.7|10434.9|10440.8|10436.8|10440.8|10437.4|10435.7|10432.7|23
1655964100000|2022-06-23 06:01:40|10439.7|10436.9|10436.6|10433.8|10440.8|10436.9|10436.6|10433.3|18
1655964110000|2022-06-23 06:01:50|10435|10431|10430.6|10427.8|10435|10431.3|10429.7|10426.3|8
1655964120000|2022-06-23 06:02:00|10431.6|10427.6|10433.7|10429.7|10437.2|10431.9|10431|10427.6|21
1655964130000|2022-06-23 06:02:10|10432.7|10428.7|10423.6|10420.8|10432.7|10428.8|10423.6|10420.8|12
1655964140000|2022-06-23 06:02:20|10423.8|10419.8|10424.6|10421.8|10424.6|10421.8|10417.6|10414.8|35
1655964150000|2022-06-23 06:02:30|10426.4|10422.4|10423.5|10420.7|10427.8|10424.8|10423.2|10419.5|18
1655964160000|2022-06-23 06:02:40|10422.8|10420|10424.6|10421.8|10429.3|10423.7|10422.6|10419.8|7
1655964170000|2022-06-23 06:02:50|10423.8|10421|10427.7|10423.7|10427.8|10424.8|10423.6|10420.7|5
1655964180000|2022-06-23 06:03:00|10427.8|10423.8|10427.6|10424.8|10435|10431.7|10427.2|10423.8|60
1655964190000|2022-06-23 06:03:10|10427.5|10424.7|10428.6|10425.8|10429.7|10425.9|10427.1|10424.3|4
1655964200000|2022-06-23 06:03:20|10429.7|10425.7|10431.6|10428.8|10431.6|10428.8|10429.7|10425.7|12
1655964210000|2022-06-23 06:03:30|10431.1|10428.3|10432.1|10429.3|10432.1|10429.3|10431.1|10428.3|2
1655964220000|2022-06-23 06:03:40|10432|10429.2|10428.6|10425.8|10432.7|10429.2|10427.6|10423.3|8
1655964230000|2022-06-23 06:03:50|10429.6|10426.8|10428.6|10425.8|10429.7|10426.8|10428.5|10424.7|5
1655964240000|2022-06-23 06:04:00|10427.6|10424.8|10429.8|10425.8|10430.7|10426.8|10427.6|10424.8|9
1655964250000|2022-06-23 06:04:10|10429.7|10425.7|10426.7|10423.9|10429.7|10426.8|10426.7|10422.8|0
1655964260000|2022-06-23 06:04:20|10426.6|10423.8|10425.6|10422.8|10426.9|10423.9|10421.8|10419|19
1655964270000|2022-06-23 06:04:30|10425.8|10421.8|10425.8|10421.8|10428.3|10422.8|10423.6|10420.3|23
1655964280000|2022-06-23 06:04:40|10425.6|10422.8|10425.8|10421.8|10425.8|10422.9|10425.6|10421.8|1
1655964290000|2022-06-23 06:04:50|10425.6|10422.8|10431.8|10427.8|10431.8|10427.8|10425.6|10421.8|20
1655964300000|2022-06-23 06:05:00|10430.7|10427.9|10425.7|10422.9|10431.8|10428.8|10425.7|10422.8|12
1655964310000|2022-06-23 06:05:10|10425.4|10422.6|10427.6|10424.8|10427.6|10424.8|10423.6|10419.7|15
1655964320000|2022-06-23 06:05:20|10429.5|10426.7|10427.8|10423.8|10429.8|10426.8|10425.7|10421.8|8
1655964330000|2022-06-23 06:05:30|10427.7|10423.7|10427.7|10423.7|10430.4|10426.8|10426.6|10422.2|12
1655964340000|2022-06-23 06:05:40|10426.6|10423.8|10423.7|10420.9|10426.8|10423.8|10423.6|10419.6|25
1655964350000|2022-06-23 06:05:50|10423.6|10420.8|10425.6|10422.8|10425.8|10422.9|10423.6|10420.6|6
1655964360000|2022-06-23 06:06:00|10425.1|10422.3|10430.7|10427.9|10433.6|10430.8|10425.1|10422.3|17
1655964370000|2022-06-23 06:06:10|10431.7|10427.7|10425.6|10422.8|10432.3|10428.9|10425.6|10422.7|7
1655964380000|2022-06-23 06:06:20|10424.8|10422|10424.7|10420.7|10425|10422|10422.6|10419.6|11
1655964390000|2022-06-23 06:06:30|10424.8|10420.8|10424.7|10420.7|10424.8|10421.8|10422.2|10419.4|1
1655964400000|2022-06-23 06:06:40|10424.8|10420.8|10419.6|10416.8|10424.8|10420.9|10418.1|10415|19
1655964410000|2022-06-23 06:06:50|10420.1|10417.3|10420.1|10417.3|10421.7|10418.3|10419.5|10415.7|7
1655964420000|2022-06-23 06:07:00|10422.7|10418.7|10423.6|10420.8|10424.6|10421.8|10421.6|10418.7|8
1655964430000|2022-06-23 06:07:10|10422.6|10419.8|10423.2|10420.4|10423.8|10420.8|10422.6|10419.8|0
1655964440000|2022-06-23 06:07:20|10423.7|10420.9|10420.1|10417.3|10424.2|10421.4|10419.6|10415.8|10
1655964450000|2022-06-23 06:07:30|10420.6|10417.8|10419.8|10417|10422.8|10419.9|10419.8|10417|9
1655964460000|2022-06-23 06:07:40|10419.6|10416.8|10420.8|10416.8|10422.8|10419.9|10419.3|10416|21
1655964470000|2022-06-23 06:07:50|10419.2|10415.2|10416.7|10413.9|10419.2|10415.4|10416.3|10413.3|24
1655964480000|2022-06-23 06:08:00|10417.5|10414.7|10419.8|10415.8|10421.8|10419|10416.3|10413.5|13
1655964490000|2022-06-23 06:08:10|10418.8|10416|10419.6|10416.8|10419.8|10416.8|10417.6|10414.8|15
1655964500000|2022-06-23 06:08:20|10418.8|10416|10420.6|10417.8|10420.8|10417.8|10418.6|10415.6|4
1655964510000|2022-06-23 06:08:30|10420.1|10417.3|10422.6|10419.8|10422.6|10419.8|10418.6|10415.7|10
1655964520000|2022-06-23 06:08:40|10423.6|10420.8|10424.7|10421.9|10426.8|10423.7|10423.6|10420.8|12
1655964530000|2022-06-23 06:08:50|10424.6|10421.8|10424.7|10421.9|10426.8|10423.8|10424.6|10421.8|7
1655964540000|2022-06-23 06:09:00|10424.3|10421.5|10423.7|10420.9|10424.9|10421.9|10420|10416.7|26
1655964550000|2022-06-23 06:09:10|10423.1|10420.3|10423.8|10421|10423.9|10421.1|10423.1|10420.3|5
1655964560000|2022-06-23 06:09:20|10425.8|10423|10426.6|10423.8|10427.2|10424.4|10424.2|10421.4|11
1655964570000|2022-06-23 06:09:30|10427.4|10424.6|10423.6|10420.8|10427.6|10424.8|10423.6|10420.8|13
1655964580000|2022-06-23 06:09:40|10423.7|10420.9|10423.6|10420.8|10425.8|10422.8|10423.6|10420.7|5
1655964590000|2022-06-23 06:09:50|10423.8|10419.8|10425.6|10422.8|10426.1|10423.3|10422.6|10419.8|6
1655964600000|2022-06-23 06:10:00|10424.4|10421.6|10418.6|10415.8|10424.6|10421.8|10418.6|10415.7|6
1655964610000|2022-06-23 06:10:10|10419.4|10416.6|10418.5|10415.7|10419.7|10416.8|10417.6|10414.8|2
1655964620000|2022-06-23 06:10:20|10418.7|10415.9|10418.6|10415.8|10418.7|10415.9|10418.6|10415.8|1
1655964630000|2022-06-23 06:10:30|10419.6|10415.6|10420.6|10417.8|10421.8|10418.7|10416.6|10413.8|16
1655964640000|2022-06-23 06:10:40|10420.7|10417.9|10421.1|10418.3|10421.8|10418.8|10419.8|10417|1
1655964650000|2022-06-23 06:10:50|10420.7|10417.9|10424.6|10420.6|10424.6|10421.8|10420.6|10417.8|7
1655964660000|2022-06-23 06:11:00|10424.7|10420.7|10433.4|10430.6|10433.6|10430.6|10424.1|10420.7|59
1655964670000|2022-06-23 06:11:10|10434.4|10430.4|10433.5|10430.7|10434.4|10430.7|10431|10428.2|23
1655964680000|2022-06-23 06:11:20|10433.7|10429.7|10436.2|10433.4|10436.2|10433.4|10432|10429.2|9
1655964690000|2022-06-23 06:11:30|10436.4|10433.6|10438.6|10435.8|10438.6|10435.8|10436.4|10433.6|8
1655964700000|2022-06-23 06:11:40|10438.2|10435.4|10438.5|10435.7|10438.9|10436.1|10436.6|10433.6|9
1655964710000|2022-06-23 06:11:50|10438.9|10436.1|10440.5|10436.5|10440.5|10436.7|10438.5|10435.7|11
1655964720000|2022-06-23 06:12:00|10440.6|10436.6|10434.1|10431.3|10440.7|10437.5|10434.1|10431.3|27
1655964730000|2022-06-23 06:12:10|10434.5|10431.7|10436.7|10433.9|10437|10434.2|10432.6|10429.8|24
1655964740000|2022-06-23 06:12:20|10436.6|10433.8|10436.6|10433.8|10436.8|10433.8|10434.6|10431.8|4
1655964750000|2022-06-23 06:12:30|10437.1|10434.3|10432.7|10429.9|10437.1|10434.3|10432.7|10429.7|7
1655964760000|2022-06-23 06:12:40|10433.5|10430.7|10436.6|10433.8|10437|10434.2|10433.5|10430.7|7
1655964770000|2022-06-23 06:12:50|10436.8|10432.8|10435.8|10431.8|10436.8|10432.9|10432.7|10428.9|31
1655964780000|2022-06-23 06:13:00|10435.6|10432.8|10438.8|10436|10438.8|10436|10435.6|10431.8|19
1655964790000|2022-06-23 06:13:10|10438.7|10435.9|10437.7|10434.9|10439.9|10436.9|10436.9|10434.1|22
1655964800000|2022-06-23 06:13:20|10438.1|10435.3|10435.7|10431.7|10438.9|10435.7|10432.7|10429.8|7
1655964810000|2022-06-23 06:13:30|10434.8|10430.8|10432.7|10429.9|10435.8|10432.8|10432.7|10429.8|4
1655964820000|2022-06-23 06:13:40|10433.9|10431.1|10435.8|10433|10435.9|10433|10433.8|10431|16
1655964830000|2022-06-23 06:13:50|10435|10432.2|10435.8|10433|10436.3|10433.5|10434.8|10432|7
1655964840000|2022-06-23 06:14:00|10435.4|10432.6|10435.8|10431.8|10437.8|10434.4|10433.3|10430.5|22
1655964850000|2022-06-23 06:14:10|10434.8|10432|10434.6|10431.8|10435.7|10432|10433.6|10429.8|3
1655964860000|2022-06-23 06:14:20|10436.4|10432.4|10436.8|10432.8|10436.8|10432.9|10434.6|10431.6|2
1655964870000|2022-06-23 06:14:30|10436.6|10433.8|10436.8|10432.8|10436.8|10433.8|10435.7|10432.8|1
1655964880000|2022-06-23 06:14:40|10435.7|10432.9|10436.6|10433.8|10437.7|10434.7|10434.6|10431.8|5
1655964890000|2022-06-23 06:14:50|10436.8|10432.8|10435.7|10432.9|10436.8|10433.8|10435.7|10432.8|11
1655964900000|2022-06-23 06:15:00|10437.6|10433.6|10435.6|10432.8|10438.1|10435.3|10435.6|10432.8|28
1655964910000|2022-06-23 06:15:10|10436.8|10433.8|10440.6|10437.8|10441.8|10438.8|10436.6|10433.7|12
1655964920000|2022-06-23 06:15:20|10440.8|10436.8|10436.7|10433.9|10440.8|10436.9|10434.8|10432|22
1655964930000|2022-06-23 06:15:30|10437.1|10434.3|10435.6|10432.8|10437.7|10434.9|10434.6|10431|7
1655964940000|2022-06-23 06:15:40|10433.8|10431|10435.1|10432.3|10435.1|10432.3|10432.7|10429.9|17
1655964950000|2022-06-23 06:15:50|10434.6|10431.8|10426.6|10423.8|10434.6|10431.8|10425.6|10422.8|24
1655964960000|2022-06-23 06:16:00|10425.8|10423|10425.2|10422.4|10426.8|10423.8|10423.6|10420.7|10
1655964970000|2022-06-23 06:16:10|10424.8|10422|10425.6|10422.8|10426.2|10423.4|10421.2|10418.4|33
1655964980000|2022-06-23 06:16:20|10425.8|10421.8|10423.7|10420.9|10425.8|10422.8|10423.7|10420.8|9
1655964990000|2022-06-23 06:16:30|10421.3|10418.5|10422.2|10419.4|10423.1|10420.3|10417.9|10415|28
1655965000000|2022-06-23 06:16:40|10421.8|10417.8|10423.7|10420.9|10423.7|10420.9|10420.7|10417.8|28
1655965010000|2022-06-23 06:16:50|10423.9|10419.9|10424.9|10420.9|10426.9|10423.9|10423.7|10419.9|8
1655965020000|2022-06-23 06:17:00|10424.8|10420.8|10431.7|10428.9|10434.6|10431.7|10424.3|10420.8|31
1655965030000|2022-06-23 06:17:10|10430.9|10428.1|10429.7|10426.9|10431.7|10428.9|10429.7|10426.7|10
1655965040000|2022-06-23 06:17:20|10430.7|10427.9|10431.7|10428.9|10431.7|10428.9|10430.7|10427.9|2
1655965050000|2022-06-23 06:17:30|10430.2|10427.4|10430.7|10427.9|10433|10430.2|10429.7|10426.9|7
1655965060000|2022-06-23 06:17:40|10429.7|10426.9|10427.5|10424.7|10429.7|10426.9|10425.7|10422.7|4
1655965070000|2022-06-23 06:17:50|10426.6|10423.8|10428.7|10425.9|10429.8|10426.7|10426.6|10423.8|6
1655965080000|2022-06-23 06:18:00|10429.5|10426.7|10429.7|10426.9|10429.8|10426.9|10428.8|10425.7|2
1655965090000|2022-06-23 06:18:10|10429.8|10425.8|10427.8|10423.8|10429.8|10426.8|10427.2|10423.8|10
1655965100000|2022-06-23 06:18:20|10427.7|10424.9|10427.7|10424.9|10430.2|10427.4|10427.2|10424.4|24
1655965110000|2022-06-23 06:18:30|10427.9|10423.9|10431.7|10428.9|10432.8|10429.8|10427.8|10423.8|5
1655965120000|2022-06-23 06:18:40|10431.9|10427.9|10433.7|10430.9|10434.8|10430.9|10429.7|10426.9|8
1655965130000|2022-06-23 06:18:50|10434.2|10431.4|10438.8|10436|10438.8|10436|10433.7|10430.9|7
1655965140000|2022-06-23 06:19:00|10438.7|10435.9|10433.7|10430.9|10438.9|10435.9|10432.2|10428.8|3
1655965150000|2022-06-23 06:19:10|10434.1|10431.3|10433.7|10430.9|10436.7|10433.8|10433.7|10430.7|7
1655965160000|2022-06-23 06:19:20|10434.8|10430.8|10433.6|10430.8|10434.8|10431|10431.7|10428.7|6
1655965170000|2022-06-23 06:19:30|10433.7|10430.9|10436.7|10432.7|10436.7|10433.8|10433.7|10430.9|5
1655965180000|2022-06-23 06:19:40|10435.7|10432.9|10434.7|10431.9|10435.7|10432.9|10432.7|10428.8|4
1655965190000|2022-06-23 06:19:50|10436.8|10434|10438.7|10435.9|10439.1|10436.3|10436.8|10434|16
1655965200000|2022-06-23 06:20:00|10437.5|10434.7|10437.7|10434.9|10438.9|10435.9|10437.2|10434.4|7
1655965210000|2022-06-23 06:20:10|10437.8|10435|10438.7|10435.9|10439.9|10436.9|10437.8|10434.9|6
1655965220000|2022-06-23 06:20:20|10438.9|10434.9|10439.8|10435.8|10439.8|10436.8|10437.6|10434.6|4
1655965230000|2022-06-23 06:20:30|10439.7|10435.7|10437.7|10434.9|10439.8|10436.8|10437.7|10433.9|5
1655965240000|2022-06-23 06:20:40|10437.9|10433.9|10438.8|10434.8|10440.5|10437.7|10437.7|10433.9|6
1655965250000|2022-06-23 06:20:50|10438.6|10435.8|10440.5|10437.7|10440.5|10437.7|10437.7|10434.7|4
1655965260000|2022-06-23 06:21:00|10440.1|10437.3|10437.8|10435|10440.1|10437.3|10436.7|10433.9|14
1655965270000|2022-06-23 06:21:10|10437.7|10434.9|10440.6|10437.8|10440.7|10437.9|10437.7|10434.9|7
1655965280000|2022-06-23 06:21:20|10440.2|10437.4|10440.6|10437.8|10441.6|10438.8|10440.1|10437.3|17
1655965290000|2022-06-23 06:21:30|10440.7|10437.9|10435.7|10432.9|10440.7|10437.9|10435.7|10432.9|12
1655965300000|2022-06-23 06:21:40|10434.9|10432.1|10432.6|10429.8|10435.7|10432.8|10430.9|10428.1|18
1655965310000|2022-06-23 06:21:50|10431.6|10428.8|10429.7|10426.9|10431.8|10428.8|10427.2|10424.4|19
1655965320000|2022-06-23 06:22:00|10430.6|10427.8|10425.7|10422.9|10433.7|10430.9|10424.7|10421.9|28
1655965330000|2022-06-23 06:22:10|10426.5|10423.7|10425.7|10422.9|10426.7|10423.9|10424.7|10421.7|10
1655965340000|2022-06-23 06:22:20|10424.7|10421.9|10424.8|10422|10425.2|10422.4|10423.7|10420.9|15
1655965350000|2022-06-23 06:22:30|10426.8|10422.8|10423.2|10420.4|10426.8|10422.8|10421.7|10418.9|28
1655965360000|2022-06-23 06:22:40|10422.7|10419.9|10418.7|10415.9|10423.7|10419.9|10418.7|10415.8|18
1655965370000|2022-06-23 06:22:50|10418.2|10415.4|10420.3|10417.5|10421.9|10418.9|10417.8|10415|25
1655965380000|2022-06-23 06:23:00|10420.8|10418|10417.6|10414.8|10420.8|10418|10417.6|10414.8|13
1655965390000|2022-06-23 06:23:10|10417.2|10414.4|10417.1|10414.3|10418.2|10415.4|10415.2|10411.8|33
1655965400000|2022-06-23 06:23:20|10417.2|10414.4|10417.2|10414.4|10417.2|10414.4|10417.2|10414.4|2
1655965410000|2022-06-23 06:23:30|10416.8|10414|10416.2|10413.4|10417.2|10414.4|10415.7|10412.9|10
1655965420000|2022-06-23 06:23:40|10415.8|10413|10415.1|10412.3|10416.2|10413.4|10413.3|10410.5|19
1655965430000|2022-06-23 06:23:50|10415.6|10412.8|10419.7|10416.9|10419.7|10416.9|10411.7|10408.9|38
1655965440000|2022-06-23 06:24:00|10420|10417.2|10418.7|10415.9|10420.1|10417.3|10418.7|10415.9|11
1655965450000|2022-06-23 06:24:10|10419.5|10416.7|10423.8|10421|10425.4|10422|10419.5|10416.7|30
1655965460000|2022-06-23 06:24:20|10423.7|10420.9|10424.2|10421.4|10424.2|10421.4|10422.8|10420|12
1655965470000|2022-06-23 06:24:30|10422.8|10420|10423.8|10421|10423.8|10421|10422.8|10420|5
1655965480000|2022-06-23 06:24:40|10422.9|10420.1|10420.9|10416.9|10423.7|10420.9|10419.7|10416.9|22
1655965490000|2022-06-23 06:24:50|10420.7|10417.9|10421.7|10418.9|10423.2|10420.4|10419.8|10417|8
1655965500000|2022-06-23 06:25:00|10423.7|10420.9|10422.8|10420|10423.7|10420.9|10422.3|10419.5|12
1655965520000|2022-06-23 06:25:20|10423.6|10420.8|10428.8|10426|10430.8|10428|10422.8|10419.8|38
1655965530000|2022-06-23 06:25:30|10428.9|10426.1|10429.8|10427|10430.7|10427.9|10428.9|10426.1|5
1655965540000|2022-06-23 06:25:40|10428.2|10425.4|10434.7|10431.9|10435.4|10432.6|10428.2|10425.4|21
1655965550000|2022-06-23 06:25:50|10435.1|10432.3|10434.8|10432|10435.7|10432.9|10434.8|10432|6
1655965560000|2022-06-23 06:26:00|10435.2|10432.4|10433.8|10431|10435.7|10432.9|10432.8|10430|20
1655965570000|2022-06-23 06:26:10|10433.3|10430.5|10434.7|10431.9|10434.7|10431.9|10432.7|10429.9|7
1655965580000|2022-06-23 06:26:20|10434.3|10431.5|10436.7|10433.9|10437.6|10433.9|10434.3|10431.5|17
1655965590000|2022-06-23 06:26:30|10436.2|10433.4|10435.7|10432.9|10436.2|10433.4|10435.7|10432.9|1
1655965600000|2022-06-23 06:26:40|10436.2|10433.4|10436.7|10433.9|10437.2|10434.4|10435.9|10432.9|10
1655965610000|2022-06-23 06:26:50|10436.3|10433.5|10436.7|10433.9|10437.1|10434.3|10435.8|10433|6
1655965620000|2022-06-23 06:27:00|10437.8|10433.8|10437.2|10434.4|10437.8|10434.9|10436.2|10433.4|7
1655965630000|2022-06-23 06:27:10|10436.4|10433.6|10437.2|10434.4|10437.8|10434.9|10435.8|10433|5
1655965640000|2022-06-23 06:27:20|10435.2|10432.4|10432.7|10429.9|10435.2|10432.4|10430.7|10427.9|11
1655965650000|2022-06-23 06:27:30|10432.9|10428.9|10430.3|10427.5|10432.9|10428.9|10429.6|10426.8|12
1655965660000|2022-06-23 06:27:40|10429.8|10427|10432.7|10429.9|10433.2|10430.4|10429.7|10426.9|7
1655965670000|2022-06-23 06:27:50|10432.3|10429.5|10432.2|10429.4|10432.7|10429.9|10431.7|10428.9|4
1655965680000|2022-06-23 06:28:00|10431.7|10428.9|10428.7|10425.9|10432.7|10429.9|10428.7|10425.9|10
1655965690000|2022-06-23 06:28:10|10430.3|10427.5|10431.2|10428.4|10431.8|10429|10430.3|10427.5|1
1655965700000|2022-06-23 06:28:20|10432.7|10429.9|10431.7|10428.9|10432.9|10429.9|10431.7|10428.9|3
1655965710000|2022-06-23 06:28:30|10431.3|10428.5|10429.8|10427|10431.9|10428.9|10429.2|10425.8|13
1655965730000|2022-06-23 06:28:50|10430.8|10426.8|10428.7|10425.9|10430.8|10427.9|10428.7|10425.9|5
1655965740000|2022-06-23 06:29:00|10427.8|10425|10421.3|10418.5|10427.8|10425|10421.3|10418.5|13
1655965750000|2022-06-23 06:29:10|10421.6|10418.8|10421.7|10418.9|10421.7|10418.9|10417.7|10414.9|15
1655965760000|2022-06-23 06:29:20|10422.7|10419.9|10419.7|10416.9|10423.1|10420.3|10418.7|10415.9|10
1655965770000|2022-06-23 06:29:30|10419.9|10415.9|10420.7|10417.9|10422.5|10419.7|10418.3|10414.9|4
1655965780000|2022-06-23 06:29:40|10421.7|10418.9|10418.2|10415.4|10421.7|10418.9|10418.2|10415.4|3
1655965790000|2022-06-23 06:29:50|10418.1|10415.3|10416.7|10413.9|10418.1|10415.3|10416.7|10413.9|6
1655965800000|2022-06-23 06:30:00|10415.3|10412.5|10423.9|10421.1|10424.5|10421.7|10415.3|10412.5|14
1655965810000|2022-06-23 06:30:10|10423.8|10421|10426.1|10423.3|10426.2|10423.4|10422.7|10419.9|3
1655965820000|2022-06-23 06:30:20|10426.2|10423.4|10425.7|10422.9|10426.2|10423.4|10425.2|10422.4|3
1655965830000|2022-06-23 06:30:30|10427.3|10424.5|10424.7|10421.9|10427.7|10424.9|10424.2|10421.4|9
1655965840000|2022-06-23 06:30:40|10425.5|10422.7|10424.7|10421.9|10426.2|10423.4|10424.7|10421.9|4
1655965850000|2022-06-23 06:30:50|10423.4|10420.6|10423.7|10420.9|10424.2|10421.4|10422.7|10419.9|9
1655965860000|2022-06-23 06:31:00|10424.1|10421.3|10422.7|10419.9|10424.2|10421.4|10422.2|10419.4|7
1655965870000|2022-06-23 06:31:10|10422.9|10418.9|10430.7|10427.9|10430.8|10427.9|10422.6|10418.8|24
1655965880000|2022-06-23 06:31:20|10430.2|10427.4|10432.2|10429.4|10433.7|10430.9|10430.2|10427.4|35
1655965890000|2022-06-23 06:31:30|10432.6|10429.8|10436.7|10433.9|10436.9|10433.9|10432.6|10429.8|6
1655965900000|2022-06-23 06:31:40|10437.7|10434.9|10437.7|10434.9|10437.9|10434.9|10436.4|10433.6|16
1655965910000|2022-06-23 06:31:50|10438.8|10434.8|10439.6|10436.8|10443.6|10440.8|10438|10434.8|130
1655965920000|2022-06-23 06:32:00|10440|10437.2|10439.6|10436.8|10440.5|10437.7|10436.5|10433.7|12
1655965930000|2022-06-23 06:32:10|10439.5|10436.7|10440.7|10436.7|10440.7|10436.8|10439|10436.2|3
1655965940000|2022-06-23 06:32:20|10439.5|10435.9|10440.5|10437.7|10440.6|10437.7|10438.5|10434.6|6
1655965950000|2022-06-23 06:32:30|10441.6|10437.6|10442.5|10439.7|10442.7|10439.7|10441.5|10437.6|8
1655965960000|2022-06-23 06:32:40|10441.6|10438.8|10441.5|10438.7|10441.6|10438.8|10441.5|10438.7|1
1655965970000|2022-06-23 06:32:50|10440.5|10437.7|10440.4|10437.6|10443.5|10440.7|10439.6|10436.6|10
1655965980000|2022-06-23 06:33:00|10440.5|10437.7|10440.1|10437.3|10442.2|10439.4|10439.6|10436.8|24
1655965990000|2022-06-23 06:33:10|10439.7|10436.9|10442.5|10439.7|10442.8|10439.8|10439.1|10436.3|12
1655966000000|2022-06-23 06:33:20|10442.1|10439.3|10440.7|10437.9|10442.1|10439.3|10439.6|10436.7|3
1655966010000|2022-06-23 06:33:30|10441.7|10437.7|10437.7|10434.9|10441.8|10437.9|10434.8|10431.9|12
1655966020000|2022-06-23 06:33:40|10437.3|10434.5|10433.7|10430.9|10437.3|10434.5|10432.7|10429.9|6
1655966030000|2022-06-23 06:33:50|10432.5|10429.7|10429.7|10426.9|10432.5|10429.7|10428.6|10425.8|19
1655966040000|2022-06-23 06:34:00|10430.5|10427.7|10432.7|10428.7|10434.5|10431.7|10430.2|10427.4|17
1655966050000|2022-06-23 06:34:10|10431.7|10428.9|10434.6|10431.8|10435.6|10432.8|10430.5|10427.7|11
1655966060000|2022-06-23 06:34:20|10435|10432.2|10438.6|10435.8|10439.8|10436.8|10434.1|10431.3|26
1655966070000|2022-06-23 06:34:30|10438.5|10435.7|10439.6|10436.8|10439.8|10436.8|10437.6|10434.8|7
1655966080000|2022-06-23 06:34:40|10439.8|10435.8|10439.6|10436.8|10440.7|10437.7|10438.6|10435.8|8
1655966090000|2022-06-23 06:34:50|10439.2|10436.4|10440.1|10437.3|10440.9|10438.1|10437.8|10435|9
1655966100000|2022-06-23 06:35:00|10439.7|10436.9|10438.6|10435.8|10440.6|10437.8|10437.7|10434.9|5
1655966110000|2022-06-23 06:35:10|10439.4|10436.6|10435.1|10432.3|10439.6|10436.8|10434.2|10431.4|5
1655966120000|2022-06-23 06:35:20|10435.6|10432.8|10442.6|10439.8|10442.7|10439.9|10434.7|10431.8|22
1655966130000|2022-06-23 06:35:30|10442.7|10439.9|10447.1|10444.3|10447.7|10444.7|10442.7|10439.9|99
1655966140000|2022-06-23 06:35:40|10446.7|10443.9|10455.6|10451.6|10456.5|10453.5|10446.7|10443.9|173
1655966150000|2022-06-23 06:35:50|10454.5|10451.7|10451.5|10448.7|10454.7|10451.7|10450.6|10447.8|18
1655966160000|2022-06-23 06:36:00|10452.5|10448.5|10449.5|10446.7|10452.5|10449.1|10448.5|10444.7|19
1655966170000|2022-06-23 06:36:10|10450.5|10446.5|10453.6|10450.8|10454.5|10451.6|10450.3|10446.5|37
1655966180000|2022-06-23 06:36:20|10454.5|10450.5|10453.6|10450.8|10454.7|10451.7|10452.5|10449.6|5
1655966190000|2022-06-23 06:36:30|10452.6|10449.8|10452|10449.2|10453.7|10450.7|10451|10448.2|10
1655966200000|2022-06-23 06:36:40|10451.6|10448.8|10448.5|10445.7|10452.5|10449.7|10448.5|10445.7|19
1655966210000|2022-06-23 06:36:50|10448.7|10445.9|10446.5|10443.7|10449.6|10446.8|10444.5|10441.6|17
1655966220000|2022-06-23 06:37:00|10448.3|10444.3|10444.6|10441.8|10449.5|10446.7|10444.5|10441.7|18
1655966230000|2022-06-23 06:37:10|10446.5|10443.7|10444.5|10441.7|10446.6|10443.7|10442.6|10439.7|11
1655966240000|2022-06-23 06:37:20|10444.1|10441.3|10443.6|10440.8|10444.6|10441.6|10441.1|10438.3|12
1655966250000|2022-06-23 06:37:30|10443.2|10440.4|10442.6|10439.8|10443.2|10440.4|10441.7|10438.9|2
1655966260000|2022-06-23 06:37:40|10443|10440.2|10442.6|10439.8|10443.5|10440.7|10441.6|10438.8|4
1655966270000|2022-06-23 06:37:50|10443.6|10439.6|10442.1|10439.3|10444.4|10440.7|10442.1|10439.3|4
1655966280000|2022-06-23 06:38:00|10441.7|10438.9|10432.6|10429.8|10441.7|10438.9|10431.7|10428.7|38
1655966290000|2022-06-23 06:38:10|10433.4|10430.6|10432.6|10429.8|10437.6|10434.2|10432.6|10429.8|20
1655966300000|2022-06-23 06:38:20|10434.5|10430.5|10434.5|10431.7|10435|10432.2|10431.8|10429|22
1655966310000|2022-06-23 06:38:30|10434.6|10431.8|10439.5|10436.7|10440.7|10437.6|10434.6|10431.8|27
1655966320000|2022-06-23 06:38:40|10438.7|10435.9|10440.5|10437.7|10440.7|10437.7|10437.6|10434.6|5
1655966330000|2022-06-23 06:38:50|10441.3|10438.5|10442.5|10439.7|10442.5|10439.7|10441.3|10438.5|2
1655966340000|2022-06-23 06:39:00|10443.3|10440.5|10438.5|10435.7|10443.3|10440.5|10438|10435.2|16
1655966350000|2022-06-23 06:39:10|10440.1|10437.3|10437.5|10434.7|10440.5|10437.7|10437.5|10434.7|13
1655966360000|2022-06-23 06:39:20|10438|10435.2|10440.5|10437.7|10440.5|10437.7|10438|10435.2|9
1655966370000|2022-06-23 06:39:30|10441.4|10438.6|10439.5|10436.7|10441.4|10438.6|10438|10435.2|10
1655966380000|2022-06-23 06:39:40|10438.5|10435.7|10439.5|10436.7|10439.8|10436.8|10438.5|10435.5|2
1655966390000|2022-06-23 06:39:50|10441.3|10437.3|10438.5|10435.7|10441.5|10438.6|10438.5|10435.7|4
1655966400000|2022-06-23 06:40:00|10437.6|10434.8|10438.6|10435.8|10438.6|10435.8|10435.5|10432.6|17
1655966410000|2022-06-23 06:40:10|10438.7|10434.7|10444.6|10440.6|10444.6|10440.8|10438.6|10434.7|15
1655966420000|2022-06-23 06:40:20|10443.7|10439.7|10440.5|10437.7|10444.5|10440.5|10440.5|10437.6|8
1655966430000|2022-06-23 06:40:30|10439.5|10436.7|10442.4|10439.6|10442.4|10439.6|10439.5|10436.7|2
1655966440000|2022-06-23 06:40:40|10442.7|10438.7|10435.6|10431.6|10442.7|10439.7|10431.5|10428.7|47
1655966450000|2022-06-23 06:40:50|10435.4|10432.6|10434.9|10432.1|10437.6|10434.6|10434.9|10432.1|2
1655966460000|2022-06-23 06:41:00|10434.5|10431.7|10434.9|10432.1|10437.4|10434.6|10432.5|10429.7|10
1655966470000|2022-06-23 06:41:10|10434.8|10432|10433.4|10430.6|10436.5|10432.6|10432.5|10429.6|9
1655966480000|2022-06-23 06:41:20|10432.6|10429.8|10433.4|10430.6|10434.5|10430.9|10431.6|10428.5|8
1655966490000|2022-06-23 06:41:30|10433.5|10429.5|10433.4|10430.6|10434.5|10430.6|10433.3|10429.5|1
1655966500000|2022-06-23 06:41:40|10433.8|10431|10431.6|10427.6|10433.9|10431.1|10429.4|10426.6|16
1655966510000|2022-06-23 06:41:50|10431.5|10427.5|10431.4|10428.6|10432.6|10429.6|10430.5|10426.5|4
1655966520000|2022-06-23 06:42:00|10430.6|10427.8|10428.5|10424.5|10430.6|10427.8|10426.8|10424|25
1655966530000|2022-06-23 06:42:10|10428.3|10425.5|10428.4|10425.6|10428.5|10425.6|10426.9|10424.1|6
1655966540000|2022-06-23 06:42:20|10429.6|10426.8|10429.4|10426.6|10430.5|10426.8|10428.4|10425.4|5
1655966550000|2022-06-23 06:42:30|10429.5|10425.5|10429.4|10426.6|10429.6|10426.6|10428.5|10425.5|7
1655966560000|2022-06-23 06:42:40|10427.8|10425|10436.4|10433.6|10438.2|10434.8|10427.4|10424.6|50
1655966570000|2022-06-23 06:42:50|10436|10433.2|10435.4|10432.6|10436.4|10433.6|10435.2|10432.4|5
1655966580000|2022-06-23 06:43:00|10435|10432.2|10435.4|10432.6|10435.9|10433.1|10432.4|10429.4|8
1655966590000|2022-06-23 06:43:10|10435.6|10431.6|10436.5|10432.5|10436.5|10432.6|10435.4|10431.6|1
1655966600000|2022-06-23 06:43:20|10435.4|10432.6|10435.4|10432.6|10435.4|10432.6|10434.9|10432.1|0
1655966610000|2022-06-23 06:43:30|10436.5|10432.5|10436.5|10432.5|10436.5|10432.7|10435.4|10432.5|0
1655966620000|2022-06-23 06:43:40|10436.3|10433.5|10435.4|10432.6|10436.4|10433.6|10434.9|10432.1|3
1655966630000|2022-06-23 06:43:50|10435|10432.2|10441.4|10438.6|10441.4|10438.6|10434.4|10431.4|13
1655966640000|2022-06-23 06:44:00|10440.4|10437.6|10441.4|10438.6|10443.4|10440.6|10440.4|10437.6|20
1655966650000|2022-06-23 06:44:10|10442.4|10438.4|10443.4|10440.6|10444.4|10441.1|10441.8|10438.4|10
1655966660000|2022-06-23 06:44:20|10442.4|10438.4|10440.4|10437.6|10442.5|10439.6|10439.9|10437.1|7
1655966670000|2022-06-23 06:44:30|10441.6|10438.8|10450.4|10447.6|10450.8|10448|10441.6|10438.8|33
1655966680000|2022-06-23 06:44:40|10450.8|10448|10451.4|10448.6|10451.4|10448.6|10449.4|10446.6|5
1655966690000|2022-06-23 06:44:50|10450|10447.2|10449.9|10447.1|10450.5|10447.7|10449.9|10447.1|1
1655966700000|2022-06-23 06:45:00|10450.7|10447.9|10451.4|10448.6|10452.4|10449.6|10449.9|10447|23
1655966710000|2022-06-23 06:45:10|10451.3|10448.5|10449.5|10445.5|10451.4|10448.6|10447.4|10444.6|13
1655966720000|2022-06-23 06:45:20|10449.4|10446.6|10451.9|10449.1|10453.6|10450.8|10449.4|10446.6|20
1655966730000|2022-06-23 06:45:30|10452.5|10448.5|10452.4|10449.6|10453.4|10450.6|10450.4|10447.6|15
1655966740000|2022-06-23 06:45:40|10451.6|10448.8|10450.4|10447.6|10452.4|10449.6|10449.4|10446.6|5
1655966750000|2022-06-23 06:45:50|10451.2|10448.4|10450.4|10447.6|10452.5|10449.6|10449.9|10447.1|0
1655966760000|2022-06-23 06:46:00|10450.9|10448.1|10451.4|10448.6|10455|10449.6|10450.9|10447|6
1655966780000|2022-06-23 06:46:20|10452.4|10448.4|10452.4|10449.6|10453.5|10450.1|10451.5|10448.4|1
1655966790000|2022-06-23 06:46:30|10451.2|10448.4|10451.3|10448.5|10451.4|10448.6|10450.9|10448.1|1
1655966800000|2022-06-23 06:46:40|10451.4|10448.6|10451.4|10448.6|10451.8|10449|10450.9|10448.1|1
1655966810000|2022-06-23 06:46:50|10451|10448.2|10451.4|10448.6|10451.4|10448.6|10450.5|10447.7|2
1655966820000|2022-06-23 06:47:00|10451.6|10447.6|10454.4|10451.6|10455.5|10452.6|10451.6|10447.6|35
1655966830000|2022-06-23 06:47:10|10453.6|10450.8|10452.5|10449.7|10454.6|10451.7|10452.5|10449.5|7
1655966840000|2022-06-23 06:47:20|10451.2|10448.4|10452.4|10449.6|10452.8|10450|10451.2|10448.4|4
1655966850000|2022-06-23 06:47:30|10452.8|10450|10451.5|10448.7|10454.2|10450.8|10451.5|10448.7|11
1655966860000|2022-06-23 06:47:40|10452.4|10449.6|10452.4|10449.6|10452.4|10449.6|10452.4|10449.6|1
1655966870000|2022-06-23 06:47:50|10452.6|10448.6|10452.8|10450|10452.8|10450|10451.5|10448.6|3
1655966880000|2022-06-23 06:48:00|10452.9|10450.1|10452.4|10449.6|10455.5|10451.7|10451.5|10448.7|6
1655966890000|2022-06-23 06:48:10|10452|10449.2|10454.9|10452.1|10454.9|10452.1|10452|10449.2|5
1655966900000|2022-06-23 06:48:20|10455.3|10452.5|10456.8|10454|10459.4|10456.6|10454.6|10451.8|106
1655966910000|2022-06-23 06:48:30|10456.9|10454.1|10454.9|10452.1|10458.4|10455.1|10454.6|10451.5|13
1655966920000|2022-06-23 06:48:40|10454.4|10451.6|10457.4|10454.6|10458.4|10455.6|10454.3|10451.5|11
1655966930000|2022-06-23 06:48:50|10457|10454.2|10462.4|10458.4|10462.4|10459.6|10456.4|10453.5|49
1655966940000|2022-06-23 06:49:00|10461.8|10459|10460.2|10457.4|10463.6|10460.8|10460.2|10457.4|36
1655966950000|2022-06-23 06:49:10|10461|10458.2|10461.7|10458.9|10461.7|10458.9|10460.2|10457.4|4
1655966960000|2022-06-23 06:49:20|10461.6|10458.8|10463.2|10460.4|10463.5|10460.7|10461.2|10458.4|13
1655966970000|2022-06-23 06:49:30|10462.7|10459.9|10463.2|10460.4|10469.8|10464.4|10460.2|10457.3|93
1655966980000|2022-06-23 06:49:40|10462.4|10459.6|10462.2|10459.4|10464.7|10461.9|10462.2|10459.4|12
1655966990000|2022-06-23 06:49:50|10462.6|10459.8|10469.1|10466.3|10469.1|10466.3|10462.6|10459.8|13
1655967000000|2022-06-23 06:50:00|10467.7|10464.9|10462.2|10459.4|10469.7|10466.9|10462.2|10459.4|20
1655967010000|2022-06-23 06:50:10|10462.3|10459.5|10461.2|10458.4|10463.3|10460.4|10461.1|10457.3|5
1655967020000|2022-06-23 06:50:20|10462.2|10458.2|10461.2|10458.4|10462.2|10458.4|10460.2|10457.2|9
1655967030000|2022-06-23 06:50:30|10461.6|10458.8|10463.2|10460.4|10463.4|10460.4|10461.3|10458.4|11
1655967040000|2022-06-23 06:50:40|10462.4|10459.6|10459.2|10456.4|10463.4|10460.4|10459.2|10456.4|10
1655967050000|2022-06-23 06:50:50|10458.8|10456|10461.3|10457.3|10461.3|10458.4|10458.2|10455.4|3
1655967060000|2022-06-23 06:51:00|10461.1|10458.3|10459.2|10456.4|10461.4|10458.4|10459.1|10456.3|8
1655967070000|2022-06-23 06:51:10|10459.6|10456.8|10460.2|10457.4|10460.2|10457.4|10459.2|10456.4|6
1655967080000|2022-06-23 06:51:20|10460.6|10457.8|10462.2|10459.4|10462.2|10459.4|10460.6|10457.8|7
1655967090000|2022-06-23 06:51:30|10463.2|10460.4|10459.2|10456.4|10463.2|10460.4|10459.2|10456.4|4
1655967100000|2022-06-23 06:51:40|10458.8|10456|10456.2|10453.4|10458.8|10456|10455.3|10452.5|18
1655967110000|2022-06-23 06:51:50|10456.1|10453.3|10456.2|10453.4|10457.3|10453.7|10455.3|10452.5|3
1655967120000|2022-06-23 06:52:00|10456.6|10453.8|10456.2|10453.4|10457.7|10454.9|10454.9|10452.1|14
1655967130000|2022-06-23 06:52:10|10455.3|10452.5|10455.3|10452.5|10455.3|10452.5|10455.2|10452.4|6
1655967140000|2022-06-23 06:52:20|10454.8|10452|10453.3|10450.5|10456.3|10453.5|10452.3|10449.3|8
1655967150000|2022-06-23 06:52:30|10454.3|10450.3|10453.2|10450.4|10454.6|10451.8|10453.2|10450.3|4
1655967160000|2022-06-23 06:52:40|10453.4|10449.4|10451.2|10448.4|10453.4|10450.4|10449.3|10446.3|50
1655967170000|2022-06-23 06:52:50|10452.2|10448.2|10451.2|10448.4|10452.2|10448.5|10450.2|10447.2|7
1655967180000|2022-06-23 06:53:00|10451.6|10448.8|10455.2|10452.4|10455.2|10452.4|10451.2|10448.2|12
1655967190000|2022-06-23 06:53:10|10456|10453.2|10452.2|10449.4|10457.3|10453.4|10452.2|10449.4|5
1655967200000|2022-06-23 06:53:20|10452.6|10449.8|10452.2|10449.4|10453.2|10450.4|10452.2|10449.4|4
1655967210000|2022-06-23 06:53:30|10451.8|10449|10451.2|10448.4|10452.2|10449.4|10450.7|10447.9|4
1655967220000|2022-06-23 06:53:40|10451.7|10448.9|10454.1|10451.3|10455.2|10452.4|10451.7|10448.9|9
1655967230000|2022-06-23 06:53:50|10454.2|10451.4|10461.2|10458.4|10462.6|10459.8|10454.2|10451.4|16
1655967240000|2022-06-23 06:54:00|10461.6|10458.8|10457.2|10454.4|10462.6|10459.8|10457.2|10454.4|12
1655967250000|2022-06-23 06:54:10|10458.2|10454.2|10455.2|10452.4|10458.2|10455.4|10454.2|10451.3|5
1655967260000|2022-06-23 06:54:20|10454.3|10451.5|10451.2|10448.4|10454.7|10451.9|10451.2|10448.4|10
1655967270000|2022-06-23 06:54:30|10452.2|10449.4|10451.8|10449|10455.3|10451.5|10451.7|10448.9|2
1655967280000|2022-06-23 06:54:40|10451.7|10448.9|10452.2|10449.4|10454.4|10451.4|10450.2|10447.4|10
1655967290000|2022-06-23 06:54:50|10452.6|10449.8|10452.2|10449.4|10454.2|10451.4|10450.7|10447.9|12
1655967300000|2022-06-23 06:55:00|10451.4|10448.6|10451.2|10448.4|10452.2|10449.4|10450.3|10447.4|11
1655967310000|2022-06-23 06:55:10|10451.6|10448.8|10451.2|10448.4|10452.4|10449.4|10450.3|10447.3|6
1655967320000|2022-06-23 06:55:20|10450.4|10447.6|10450.2|10447.4|10451.2|10448.4|10449.3|10446.5|6
1655967330000|2022-06-23 06:55:30|10450.4|10446.4|10443.2|10440.4|10450.4|10447.4|10439.2|10436.4|40
1655967340000|2022-06-23 06:55:40|10444.2|10440.2|10444.2|10441.4|10445.2|10442.4|10443.7|10440.2|8
1655967350000|2022-06-23 06:55:50|10444.7|10441.9|10446.1|10443.3|10446.3|10443.3|10444.2|10441.4|3
1655967360000|2022-06-23 06:56:00|10447.2|10444.4|10450.2|10447.4|10452.2|10449.4|10446.2|10443.4|17
1655967370000|2022-06-23 06:56:10|10450.6|10447.8|10447.2|10444.4|10451.2|10448.4|10447.2|10444.3|9
1655967380000|2022-06-23 06:56:20|10448.3|10444.3|10448.4|10444.4|10449.2|10446.4|10448.2|10444.3|1
1655967390000|2022-06-23 06:56:30|10448.3|10444.3|10447.2|10444.4|10448.3|10445.4|10445.3|10442.2|10
1655967400000|2022-06-23 06:56:40|10446.2|10443.4|10449.7|10446.9|10450.2|10447.4|10445.2|10442.4|5
1655967410000|2022-06-23 06:56:50|10449.1|10446.3|10449.2|10446.4|10450.7|10447.9|10449.1|10446.3|5
1655967420000|2022-06-23 06:57:00|10448.7|10445.9|10448.7|10445.9|10452.4|10449.4|10448.7|10445.9|11
1655967430000|2022-06-23 06:57:10|10447.3|10444.5|10446.3|10443.5|10448.4|10445.4|10445.2|10442.4|3
1655967440000|2022-06-23 06:57:20|10446.2|10443.4|10446.2|10443.4|10446.3|10443.4|10444.2|10441.2|8
1655967450000|2022-06-23 06:57:30|10445.1|10442.3|10444.2|10441.4|10446.1|10443.3|10444.2|10441.3|13
1655967460000|2022-06-23 06:57:40|10443|10440.2|10445.4|10441.4|10445.7|10442.9|10442.7|10439.9|14
1655967470000|2022-06-23 06:57:50|10445.2|10442.4|10446.2|10443.4|10446.2|10443.4|10445.2|10442.4|3
1655967480000|2022-06-23 06:58:00|10445.8|10443|10446.2|10443.4|10446.2|10443.4|10443.2|10440.4|9
1655967490000|2022-06-23 06:58:10|10445.8|10443|10445.7|10442.9|10445.8|10443|10445.2|10442.4|0
1655967500000|2022-06-23 06:58:20|10444.3|10441.5|10443.2|10440.4|10445.7|10442.9|10443.2|10440.4|10
1655967510000|2022-06-23 06:58:30|10444.2|10440.2|10443.2|10440.4|10444.2|10440.4|10443.2|10440.2|1
1655967520000|2022-06-23 06:58:40|10442.8|10440|10443.2|10440.4|10445.2|10442.4|10441.8|10439|18
1655967530000|2022-06-23 06:58:50|10444.4|10441.4|10444.2|10441.4|10445.6|10442.8|10443.7|10440.9|2
1655967540000|2022-06-23 06:59:00|10443.2|10440.4|10443.3|10439.3|10444.2|10441.4|10442.2|10439.3|8
1655967550000|2022-06-23 06:59:10|10442.3|10439.5|10443.2|10440.4|10445.2|10441.8|10441.3|10438.4|4
1655967560000|2022-06-23 06:59:20|10443.7|10440.9|10443.2|10440.4|10446.6|10443.8|10443.2|10440.3|16
1655967570000|2022-06-23 06:59:30|10443.1|10440.3|10444.2|10441.4|10444.7|10441.9|10442.2|10439.4|6
1655967580000|2022-06-23 06:59:40|10443.8|10441|10445.3|10441.3|10447.2|10444.4|10443.7|10440.9|8
1655967590000|2022-06-23 06:59:50|10445.1|10442.3|10441.2|10438.4|10445.3|10442.4|10441.2|10438.4|32
1655967600000|2022-06-23 07:00:00|10442.1|10439.3|10431.7|10428.9|10442.1|10439.3|10431.3|10428.4|90
1655967610000|2022-06-23 07:00:10|10430.4|10427.6|10422.3|10419.5|10431.7|10428.9|10422.2|10419.4|81
1655967620000|2022-06-23 07:00:20|10421.9|10419.1|10415.4|10412.6|10421.9|10419.1|10414.4|10411.4|62
1655967630000|2022-06-23 07:00:30|10414.4|10411.6|10413.3|10410.5|10415.3|10412.5|10411.4|10408.6|50
1655967640000|2022-06-23 07:00:40|10413.7|10410.9|10407.4|10404.6|10413.7|10410.9|10406.9|10404.1|83
1655967650000|2022-06-23 07:00:50|10407.3|10404.5|10406|10403.2|10407.3|10404.5|10404.1|10401.3|74
1655967660000|2022-06-23 07:01:00|10404.9|10402.1|10403.4|10400.6|10406.5|10403.7|10398.4|10394.3|126
1655967670000|2022-06-23 07:01:10|10402.1|10399.3|10396.4|10393.6|10402.1|10399.3|10395.5|10392.7|82
1655967680000|2022-06-23 07:01:20|10397.4|10394.6|10396.4|10393.6|10399.3|10396.5|10395.4|10392.5|37
1655967690000|2022-06-23 07:01:30|10397.6|10394.8|10397.4|10394.6|10398.9|10396.1|10397.2|10393.4|21
1655967700000|2022-06-23 07:01:40|10398.2|10395.4|10391.9|10389.1|10398.5|10395.6|10391.8|10389|89
1655967710000|2022-06-23 07:01:50|10391.8|10389|10392.3|10389.5|10393.3|10390.5|10389.8|10387|55
1655967720000|2022-06-23 07:02:00|10392.7|10389.9|10391.3|10388.5|10392.7|10389.9|10389|10386.2|70
1655967730000|2022-06-23 07:02:10|10390.8|10388|10390.4|10387.6|10391.8|10389|10389.8|10387|18
1655967740000|2022-06-23 07:02:20|10390.3|10387.5|10387.8|10385|10391.8|10389|10386.8|10384|36
1655967750000|2022-06-23 07:02:30|10388.8|10386|10386.3|10383.5|10388.8|10386|10385.4|10382.6|31
1655967760000|2022-06-23 07:02:40|10383.8|10381|10387.3|10384.5|10387.7|10384.9|10383.8|10381|38
1655967770000|2022-06-23 07:02:50|10387.5|10383.5|10388.3|10385.5|10389.8|10387|10385.8|10383|27
1655967780000|2022-06-23 07:03:00|10387.2|10384.4|10387.8|10385|10388.8|10386|10386.3|10383.4|18
1655967790000|2022-06-23 07:03:10|10388.6|10385.8|10390.4|10387.6|10391|10388.2|10387.8|10385|27
1655967800000|2022-06-23 07:03:20|10390.3|10387.5|10390.3|10387.5|10393.7|10390.9|10388|10385.2|89
1655967810000|2022-06-23 07:03:30|10392.3|10389.5|10393.3|10390.5|10393.9|10391.1|10390.3|10387.4|39
1655967820000|2022-06-23 07:03:40|10394.1|10391.3|10395.7|10387.7|10396.1|10392.5|10390.3|10387.5|105
1655967830000|2022-06-23 07:03:50|10397.6|10389.6|10396.2|10393.4|10397.6|10394.2|10395.2|10389.6|8
1655967840000|2022-06-23 07:04:00|10395.4|10392.6|10379.8|10377|10395.4|10392.6|10376.8|10374|82
1655967850000|2022-06-23 07:04:10|10381.3|10378.5|10395.5|10392.7|10395.5|10392.7|10381.3|10378.5|28
1655967860000|2022-06-23 07:04:20|10395.1|10392.3|10391.4|10387.4|10395.4|10392.3|10390.2|10386.8|9
1655967870000|2022-06-23 07:04:30|10391.3|10387.3|10388.4|10384.4|10393.2|10390.3|10388.3|10384.4|3
1655967880000|2022-06-23 07:04:40|10387.3|10384.5|10384.3|10381.5|10390.1|10387.3|10384.3|10381.5|42
1655967890000|2022-06-23 07:04:50|10385.3|10382.5|10390.3|10387.5|10391.3|10388.3|10385.3|10382.5|12
1655967900000|2022-06-23 07:05:00|10390.2|10387.4|10379.3|10376.5|10390.6|10387.8|10379.2|10376.4|40
1655967910000|2022-06-23 07:05:10|10378.8|10376|10374.3|10371.5|10379.3|10376|10373.3|10370.5|55
1655967920000|2022-06-23 07:05:20|10373.9|10371.1|10371.2|10368.4|10373.9|10371.1|10366.4|10362.1|49
1655967930000|2022-06-23 07:05:30|10371.4|10367.4|10372.7|10369.9|10372.7|10369.9|10368.3|10365.5|32
1655967940000|2022-06-23 07:05:40|10373.9|10371.1|10374.9|10372.1|10378.4|10375.4|10371.3|10368.5|44
1655967950000|2022-06-23 07:05:50|10375.3|10372.5|10375.3|10372.5|10378.2|10374.4|10374.8|10372|32
1655967960000|2022-06-23 07:06:00|10374.8|10372|10378.3|10375.5|10378.3|10375.5|10374.8|10372|19
1655967970000|2022-06-23 07:06:10|10377.3|10374.5|10378.3|10375.5|10380.4|10377.6|10376.3|10373.4|17
1655967980000|2022-06-23 07:06:20|10376.2|10373.4|10374.3|10371.5|10378|10375.2|10374.3|10371.5|42
1655967990000|2022-06-23 07:06:30|10373.9|10371.1|10379.3|10376.5|10379.3|10376.5|10373.9|10371.1|7
1655968000000|2022-06-23 07:06:40|10379.2|10376.4|10379.3|10376.5|10382.2|10379.4|10377.8|10375|16
1655968010000|2022-06-23 07:06:50|10378.9|10376.1|10376.3|10373.5|10378.9|10376.1|10375.3|10372.5|11
1655968020000|2022-06-23 07:07:00|10377.7|10374.9|10382.3|10379.5|10383.6|10380.8|10374.4|10371.6|60
1655968030000|2022-06-23 07:07:10|10382.7|10379.9|10382.4|10379.6|10385.5|10382.5|10382.3|10379.4|22
1655968040000|2022-06-23 07:07:20|10382.3|10379.5|10382.1|10379.3|10384.4|10381.4|10381.3|10378.5|13
1655968050000|2022-06-23 07:07:30|10382.3|10379.5|10385.3|10382.5|10388.2|10385.4|10382.3|10379.5|27
1655968060000|2022-06-23 07:07:40|10384.9|10382.1|10381.3|10378.5|10384.9|10382.1|10381.3|10378.5|7
1655968070000|2022-06-23 07:07:50|10382.1|10379.3|10388.4|10384.4|10388.4|10384.4|10382.1|10379.3|2
1655968080000|2022-06-23 07:08:00|10388.2|10385.4|10380.3|10377.5|10388.2|10385.4|10379.9|10377.1|15
1655968090000|2022-06-23 07:08:10|10379.8|10377|10378.3|10375.5|10380.3|10377.5|10375.4|10372.6|8
1655968100000|2022-06-23 07:08:20|10379.3|10375.3|10373.3|10370.5|10379.3|10376.5|10371.3|10368.5|31
1655968110000|2022-06-23 07:08:30|10374.1|10371.3|10372.3|10369.5|10375.5|10372.5|10372.3|10368.5|6
1655968120000|2022-06-23 07:08:40|10372.5|10368.5|10369.8|10367|10372.5|10368.9|10369.3|10366.4|8
1655968130000|2022-06-23 07:08:50|10369.4|10366.6|10367.2|10364.4|10369.4|10366.6|10365.5|10362.7|59
1655968140000|2022-06-23 07:09:00|10367.3|10364.5|10365.4|10362.6|10368.5|10365.5|10365.4|10362.5|30
1655968150000|2022-06-23 07:09:10|10364.6|10361.8|10361.5|10358.7|10364.6|10361.8|10357.5|10353.7|75
1655968160000|2022-06-23 07:09:20|10360.7|10357.9|10356.5|10353.7|10362.4|10359.6|10355.5|10352.5|51
1655968170000|2022-06-23 07:09:30|10357|10354.2|10362.3|10359.5|10363.5|10360.5|10357|10354.2|24
1655968180000|2022-06-23 07:09:40|10363.5|10360.7|10358.3|10355.5|10363.5|10360.7|10357.3|10354.5|19
1655968190000|2022-06-23 07:09:50|10357.3|10354.5|10356.3|10353.5|10357.8|10355|10355.3|10352.5|10
1655968200000|2022-06-23 07:10:00|10356.5|10352.5|10347.5|10344.7|10356.5|10353.1|10347.5|10344.1|75
1655968210000|2022-06-23 07:10:10|10348.3|10345.5|10353.6|10350.8|10353.6|10350.8|10346.5|10343.5|32
1655968220000|2022-06-23 07:10:20|10353.5|10350.7|10355.7|10351.7|10356.3|10353.5|10353|10349.7|16
1655968230000|2022-06-23 07:10:30|10355.6|10351.6|10364.3|10361.5|10365.3|10362.5|10355.5|10351.6|25
1655968240000|2022-06-23 07:10:40|10363.8|10361|10364.3|10361.5|10367.3|10364.5|10363.8|10360.4|9
1655968250000|2022-06-23 07:10:50|10365.3|10361.3|10368.3|10365.5|10368.5|10365.5|10363.9|10360.5|7
1655968260000|2022-06-23 07:11:00|10367.4|10364.6|10364.4|10361.6|10368.4|10364.6|10364.3|10361.4|11
1655968270000|2022-06-23 07:11:10|10364.3|10361.5|10366.3|10363.5|10368.3|10365.5|10364.3|10361.4|18
1655968280000|2022-06-23 07:11:20|10366.4|10362.4|10366.3|10363.5|10366.5|10363.5|10363.9|10361.1|10
1655968290000|2022-06-23 07:11:30|10366.5|10362.5|10364.8|10362|10367.3|10364.5|10364.8|10362|6
1655968300000|2022-06-23 07:11:40|10366.3|10362.3|10372.3|10369.5|10372.4|10369.5|10365.3|10361.6|30
1655968310000|2022-06-23 07:11:50|10371.3|10368.5|10371.3|10368.5|10372.4|10369.5|10371.3|10368.4|9
1655968320000|2022-06-23 07:12:00|10372.3|10369.5|10379.1|10376.3|10382.2|10378.9|10372.3|10369.5|80
1655968330000|2022-06-23 07:12:10|10379.3|10375.3|10377.6|10374.8|10382.1|10379.2|10377.6|10374.8|25
1655968340000|2022-06-23 07:12:20|10377.2|10374.4|10380.1|10377.3|10380.2|10377.3|10377.1|10374.2|5
1655968350000|2022-06-23 07:12:30|10379.1|10376.3|10377.1|10374.3|10379.1|10376.3|10376.8|10374|5
1655968360000|2022-06-23 07:12:40|10378.1|10374.1|10372.3|10368.3|10378.2|10374.4|10370.1|10367.2|27
1655968370000|2022-06-23 07:12:50|10372.2|10368.2|10374.1|10371.3|10375.2|10372.3|10368.1|10365.3|24
1655968380000|2022-06-23 07:13:00|10373.7|10370.9|10376.1|10373.3|10376.1|10373.3|10372.1|10369.3|13
1655968390000|2022-06-23 07:13:10|10376.3|10372.3|10379.2|10376.4|10379.6|10376.8|10375.1|10372.3|10
1655968400000|2022-06-23 07:13:20|10379.1|10376.3|10377.7|10374.9|10381.2|10378.3|10377.7|10374.3|3
1655968410000|2022-06-23 07:13:30|10377.6|10374.8|10380.2|10377.4|10382.1|10379.3|10377.1|10374.3|7
1655968420000|2022-06-23 07:13:40|10380.1|10377.3|10383.2|10380.4|10383.2|10380.4|10380.1|10377.2|13
1655968430000|2022-06-23 07:13:50|10383.5|10380.7|10381.1|10378.3|10383.5|10380.7|10379.6|10376.8|7
1655968440000|2022-06-23 07:14:00|10380.7|10377.9|10376.2|10372.2|10382.2|10378.4|10373.1|10370.3|23
1655968450000|2022-06-23 07:14:10|10374.1|10371.3|10371.1|10368.3|10374.1|10371.3|10371.1|10368.2|5
1655968460000|2022-06-23 07:14:20|10370.6|10367.8|10367.1|10364.3|10370.6|10367.8|10367.1|10364.3|7
1655968470000|2022-06-23 07:14:30|10366.3|10363.5|10367.2|10363.2|10369.1|10365.3|10365.2|10362.4|17
1655968480000|2022-06-23 07:14:40|10367.1|10364.3|10363.1|10360.3|10367.3|10364.3|10362.6|10359.4|31
1655968490000|2022-06-23 07:14:50|10363.2|10359.2|10365.6|10362.8|10367.1|10364.3|10361.1|10357.5|19
1655968500000|2022-06-23 07:15:00|10364.4|10361.6|10348.3|10345.5|10364.4|10361.6|10346.4|10343.6|84
1655968510000|2022-06-23 07:15:10|10347.5|10344.7|10344.3|10341.5|10348.4|10344.7|10343.3|10340.5|47
1655968520000|2022-06-23 07:15:20|10344.8|10342|10355.3|10352.5|10355.7|10352.9|10344.8|10342|42
1655968530000|2022-06-23 07:15:30|10355.7|10352.9|10348.1|10345.3|10359.7|10356.9|10346.8|10344|17
1655968540000|2022-06-23 07:15:40|10348.7|10345.9|10341.3|10338.5|10348.8|10346|10339.3|10336.3|56
1655968550000|2022-06-23 07:15:50|10340.3|10337.5|10340.3|10337.5|10340.3|10337.5|10338.8|10336|29
1655968560000|2022-06-23 07:16:00|10339.5|10336.7|10341.3|10338.5|10342.8|10340|10338.3|10335.5|35
1655968570000|2022-06-23 07:16:10|10340.5|10337.7|10345.3|10342.5|10345.3|10342.5|10337.8|10335|21
1655968580000|2022-06-23 07:16:20|10346.3|10342.3|10342.3|10339.5|10346.3|10343.5|10342.3|10339.5|16
1655968590000|2022-06-23 07:16:30|10342.5|10338.5|10346.2|10343.4|10348.3|10345.5|10341.3|10337|32
1655968600000|2022-06-23 07:16:40|10345.8|10343|10346.3|10343.5|10349.7|10346.9|10344.8|10342|8
1655968610000|2022-06-23 07:16:50|10345.9|10343.1|10344.8|10342|10346.3|10343.5|10342.8|10340|17
1655968620000|2022-06-23 07:17:00|10345.3|10342.5|10343.3|10340.5|10345.7|10342.9|10341.8|10338.4|21
1655968630000|2022-06-23 07:17:10|10342.8|10340|10343.3|10340.5|10345.3|10342.5|10342.8|10340|15
1655968640000|2022-06-23 07:17:20|10342.8|10340|10340.3|10337.5|10344.8|10342|10340.3|10337.3|25
1655968650000|2022-06-23 07:17:30|10339.8|10337|10338.3|10335.5|10342.5|10339.5|10336.3|10333.5|17
1655968660000|2022-06-23 07:17:40|10338.7|10335.9|10337.3|10334.5|10340.5|10337.5|10337.3|10334.5|12
1655968670000|2022-06-23 07:17:50|10338.3|10334.3|10341.3|10338.5|10341.8|10339|10338.1|10334.3|6
1655968680000|2022-06-23 07:18:00|10340.9|10338.1|10345.4|10341.4|10345.4|10342.5|10340.9|10338.1|22
1655968690000|2022-06-23 07:18:10|10344.3|10341.5|10339.3|10336.5|10345.1|10342.3|10338.1|10335.3|34
1655968700000|2022-06-23 07:18:20|10340.3|10337.5|10348.3|10345.5|10348.3|10345.5|10339.4|10336.6|14
1655968710000|2022-06-23 07:18:30|10348.5|10344.5|10353.3|10350.5|10357.8|10355|10347.3|10344.5|63
1655968720000|2022-06-23 07:18:40|10353.8|10351|10354.3|10351.5|10356.2|10353.4|10352.8|10350|22
1655968730000|2022-06-23 07:18:50|10354.5|10350.5|10356.3|10353.5|10357.3|10354.5|10350.3|10347.5|9
1655968740000|2022-06-23 07:19:00|10356.7|10353.9|10356.5|10353.7|10356.7|10353.9|10353.8|10351|6
1655968750000|2022-06-23 07:19:10|10356.4|10353.6|10353.4|10349.4|10356.4|10353.6|10351.3|10348.3|12
1655968760000|2022-06-23 07:19:20|10352.3|10349.5|10353.3|10350.5|10353.8|10351|10349.3|10345.5|7
1655968770000|2022-06-23 07:19:30|10354.3|10351.5|10358.7|10355.9|10358.7|10355.9|10353.3|10350.5|9
1655968780000|2022-06-23 07:19:40|10360.2|10357.4|10360.4|10356.4|10360.7|10357.9|10356.2|10353.4|25
1655968790000|2022-06-23 07:19:50|10359.4|10356.6|10362.1|10359.3|10365.2|10362.3|10358.3|10355.4|17
1655968800000|2022-06-23 07:20:00|10361.7|10358.9|10353.7|10350.9|10361.7|10358.9|10353.7|10350.9|32
1655968810000|2022-06-23 07:20:10|10353.2|10350.4|10354.3|10351.5|10355.3|10352.3|10351.7|10348.9|15
1655968820000|2022-06-23 07:20:20|10355.1|10352.3|10359.1|10356.3|10359.1|10356.3|10352.1|10349.3|21
1655968830000|2022-06-23 07:20:30|10359.5|10356.7|10361.1|10358.3|10364.2|10360.4|10358.6|10355.8|16
1655968840000|2022-06-23 07:20:40|10361.6|10358.8|10362.1|10359.3|10365.6|10362.8|10359.1|10356.3|33
1655968850000|2022-06-23 07:20:50|10361.7|10358.9|10361|10358.2|10361.7|10358.9|10359.1|10356.2|11
1655968860000|2022-06-23 07:21:00|10361.1|10358.3|10359.1|10356.3|10361.1|10358.3|10357.1|10354.2|5
1655968870000|2022-06-23 07:21:10|10358.2|10354.2|10351.3|10348.5|10358.2|10354.8|10349|10346.2|45
1655968880000|2022-06-23 07:21:20|10351.8|10349|10352.3|10349.5|10352.3|10349.5|10351.3|10347.4|2
1655968890000|2022-06-23 07:21:30|10352.7|10349.9|10353.3|10350.5|10355.3|10352.5|10352.3|10349.5|7
1655968900000|2022-06-23 07:21:40|10353.8|10351|10356.3|10353.5|10357.5|10354.5|10352.8|10350|2
1655968910000|2022-06-23 07:21:50|10355.8|10353|10350.3|10347.5|10356.3|10353.5|10350.3|10347.5|9
1655968920000|2022-06-23 07:22:00|10351.3|10348.5|10350.4|10347.6|10353.3|10350.5|10350.3|10347.3|20
1655968930000|2022-06-23 07:22:10|10350.3|10347.5|10343.5|10340.7|10350.3|10347.5|10339.5|10336.7|49
1655968940000|2022-06-23 07:22:20|10344|10341.2|10349.3|10346.5|10349.8|10347|10344|10341.2|9
1655968950000|2022-06-23 07:22:30|10348.9|10346.1|10350.3|10347.5|10353.3|10350.5|10348.3|10345.5|12
1655968960000|2022-06-23 07:22:40|10351.1|10348.3|10348.8|10346|10352.3|10349.5|10348.8|10346|7
1655968970000|2022-06-23 07:22:50|10349.3|10346.5|10345.4|10342.6|10349.3|10346.5|10344.4|10341.6|12
1655968980000|2022-06-23 07:23:00|10343|10340.2|10344.4|10341.6|10349.4|10346.6|10341.9|10339.1|23
1655968990000|2022-06-23 07:23:10|10343.4|10340.6|10343.9|10341.1|10344.4|10341.6|10341.9|10339.1|5
1655969000000|2022-06-23 07:23:20|10344.4|10341.6|10347.4|10344.6|10347.4|10344.6|10344.4|10341.6|13
1655969010000|2022-06-23 07:23:30|10347.5|10344.7|10340.4|10337.6|10348.9|10346.1|10339.4|10336.6|42
1655969020000|2022-06-23 07:23:40|10341.4|10338.6|10339.5|10336.7|10341.9|10339.1|10338.4|10335.6|26
1655969030000|2022-06-23 07:23:50|10339.4|10336.6|10339.4|10336.6|10339.4|10336.6|10336.4|10333.6|7
1655969040000|2022-06-23 07:24:00|10336.9|10334.1|10339.4|10336.6|10340.4|10337.6|10334.4|10331.5|40
1655969050000|2022-06-23 07:24:10|10339|10336.2|10337.4|10334.6|10339.6|10336.6|10336.4|10333.6|11
1655969060000|2022-06-23 07:24:20|10336.4|10333.6|10338.3|10335.5|10339.4|10336.6|10334.4|10331.6|16
1655969070000|2022-06-23 07:24:30|10338.4|10335.6|10339.4|10336.6|10342.9|10340.1|10337.4|10334.6|20
1655969080000|2022-06-23 07:24:40|10338.6|10335.8|10337.4|10334.6|10339.5|10336|10336.4|10333.6|5
1655969090000|2022-06-23 07:24:50|10338.4|10335.6|10338.4|10335.6|10339.5|10335.6|10336.4|10333.5|18
1655969100000|2022-06-23 07:25:00|10339.5|10336.7|10336.9|10334.1|10340.2|10337.4|10336.4|10333.4|22
1655969110000|2022-06-23 07:25:10|10338.5|10335.7|10339.4|10336.6|10341.6|10338.6|10337.9|10335.1|10
1655969120000|2022-06-23 07:25:20|10338.6|10335.8|10341.9|10339.1|10342.4|10339.6|10338.4|10335.6|9
1655969130000|2022-06-23 07:25:30|10343.1|10340.3|10345.4|10342.6|10347.4|10343.6|10342.4|10339.6|17
1655969140000|2022-06-23 07:25:40|10344.9|10342.1|10346.3|10343.5|10347.4|10344.6|10341.3|10337.5|20
1655969150000|2022-06-23 07:25:50|10346.8|10344|10346.5|10342.5|10346.8|10344|10344.4|10341.6|6
1655969160000|2022-06-23 07:26:00|10345.6|10341.6|10340.4|10337.6|10345.6|10341.7|10338.9|10336.1|5
1655969170000|2022-06-23 07:26:10|10341.2|10338.4|10341.4|10338.6|10343.4|10340.6|10339.6|10336.5|10
1655969180000|2022-06-23 07:26:20|10340.6|10337.8|10337.4|10334.6|10341.4|10337.8|10335.4|10332.6|12
1655969190000|2022-06-23 07:26:30|10336.6|10333.8|10334.4|10331.6|10336.6|10333.8|10331.4|10328.6|18
1655969200000|2022-06-23 07:26:40|10333.4|10330.6|10332.4|10328.4|10333.4|10330.6|10330.5|10327.5|11
1655969210000|2022-06-23 07:26:50|10332.5|10328.5|10333.4|10330.6|10336.4|10332.6|10331.4|10328|16
1655969220000|2022-06-23 07:27:00|10332.6|10329.8|10338.3|10335.5|10338.3|10335.5|10332.4|10329.6|17
1655969230000|2022-06-23 07:27:10|10337.6|10334.8|10333.4|10330.6|10338.5|10335.6|10331.9|10329.1|7
1655969240000|2022-06-23 07:27:20|10333.9|10331.1|10345.2|10342.4|10345.2|10342.4|10332.9|10330.1|18
1655969250000|2022-06-23 07:27:30|10344.7|10341.9|10345.4|10342.6|10347.8|10345|10344.2|10341.4|27
1655969260000|2022-06-23 07:27:40|10343.6|10340.8|10346.2|10342.2|10346.2|10342.4|10342.2|10339.2|10
1655969270000|2022-06-23 07:27:50|10346.1|10343.3|10349|10346.2|10349|10346.2|10345.2|10342.2|10
1655969280000|2022-06-23 07:28:00|10349.2|10346.4|10346.3|10342.3|10349.2|10346.4|10342.2|10339.4|11
1655969290000|2022-06-23 07:28:10|10345.2|10342.4|10348.2|10345.4|10349.2|10346.4|10343.1|10339.3|12
1655969300000|2022-06-23 07:28:20|10348.6|10345.8|10351.2|10347.2|10352.2|10348.4|10348.2|10345.4|14
1655969310000|2022-06-23 07:28:30|10350.2|10347.4|10354.1|10351.3|10357.6|10354.8|10349.2|10346.4|33
1655969320000|2022-06-23 07:28:40|10354.9|10352.1|10360|10357.2|10361.5|10358.7|10354|10351.2|33
1655969330000|2022-06-23 07:28:50|10360.8|10358|10359|10356.2|10361|10358.2|10359|10356.2|8
1655969340000|2022-06-23 07:29:00|10360|10357.2|10359.9|10357.1|10361|10358.2|10356.5|10353.7|16
1655969350000|2022-06-23 07:29:10|10360.9|10358.1|10363.8|10361|10364.1|10361|10359.5|10356.7|16
1655969360000|2022-06-23 07:29:20|10364|10361.2|10369.8|10365.8|10374.5|10371.7|10363|10360.2|93
1655969370000|2022-06-23 07:29:30|10369.9|10365.9|10364.9|10362.1|10370.3|10367.5|10364.9|10362.1|30
1655969380000|2022-06-23 07:29:40|10364|10361.2|10363.9|10361.1|10367|10364.2|10362|10359.2|26
1655969390000|2022-06-23 07:29:50|10364|10361.2|10366.8|10364|10368|10365|10364|10361|41
1655969400000|2022-06-23 07:30:00|10366|10363.2|10360.2|10357.4|10368.4|10365|10356.8|10353.8|23
1655969410000|2022-06-23 07:30:10|10359.8|10357|10354.8|10352|10360.4|10357.6|10353.8|10351|43
1655969420000|2022-06-23 07:30:20|10355.8|10351.8|10352.8|10350|10355.8|10353|10350.4|10347.6|21
1655969430000|2022-06-23 07:30:30|10353.3|10350.5|10352.8|10350|10354|10350.8|10351.3|10348.5|14
1655969440000|2022-06-23 07:30:40|10352|10349.2|10350.8|10348|10353|10350.1|10347.8|10345|11
1655969450000|2022-06-23 07:30:50|10350.9|10346.9|10346.8|10344|10351|10348|10346.8|10343.9|3
1655969460000|2022-06-23 07:31:00|10347.9|10343.9|10350.7|10347.9|10351.3|10348.5|10344.8|10342|17
1655969470000|2022-06-23 07:31:10|10350.8|10348|10370.8|10368|10371.7|10368.8|10350.7|10347|127
1655969480000|2022-06-23 07:31:20|10371.4|10368.6|10366.7|10363.9|10371.6|10368.8|10366.7|10363.9|27
1655969490000|2022-06-23 07:31:30|10364.6|10361.8|10367.6|10364.8|10367.8|10364.8|10359.8|10357|36
1655969500000|2022-06-23 07:31:40|10366.8|10364|10365.6|10362.8|10366.8|10364|10364.7|10361.8|10
1655969510000|2022-06-23 07:31:50|10366.7|10362.7|10363.6|10360.8|10366.7|10362.9|10361.8|10359|13
1655969520000|2022-06-23 07:32:00|10364.5|10361.7|10363.5|10360.7|10365|10362.2|10360.2|10356.8|37
1655969530000|2022-06-23 07:32:10|10363.6|10360.8|10364.1|10361.3|10364.5|10361.7|10362.6|10359.7|6
1655969540000|2022-06-23 07:32:20|10364.5|10361.7|10362.6|10359.8|10364.9|10362.1|10361.1|10358.3|12
1655969550000|2022-06-23 07:32:30|10362.5|10359.7|10359.6|10356.8|10362.5|10359.7|10358.3|10355.5|24
1655969560000|2022-06-23 07:32:40|10360.1|10357.3|10357.6|10354.8|10360.1|10357.3|10354.8|10352|11
1655969570000|2022-06-23 07:32:50|10358.5|10355.7|10356.6|10353.8|10359.1|10356.3|10355.6|10352.8|38
1655969580000|2022-06-23 07:33:00|10357.4|10354.6|10354.6|10351.8|10357.6|10354.8|10350|10347.2|62
1655969590000|2022-06-23 07:33:10|10354.2|10351.4|10347.6|10344.8|10354.2|10351.4|10345.8|10342.8|34
1655969600000|2022-06-23 07:33:20|10348.8|10343.7|10348.5|10345.7|10349.1|10346.3|10346.5|10343.7|26
1655969610000|2022-06-23 07:33:30|10347.6|10344.8|10351.8|10347.8|10351.8|10348.8|10347.6|10344.8|12
1655969620000|2022-06-23 07:33:40|10352.6|10349.8|10352.6|10349.8|10352.8|10349.8|10351.8|10348.8|2
1655969630000|2022-06-23 07:33:50|10353.6|10350.8|10358.7|10355.9|10360.6|10357.8|10353.6|10350.8|21
1655969640000|2022-06-23 07:34:00|10358.8|10356|10368.4|10365.6|10369.4|10366.6|10358.7|10355.8|32
1655969650000|2022-06-23 07:34:10|10369.4|10365.4|10373.9|10371.1|10376.4|10373.6|10368.4|10365.4|64
1655969660000|2022-06-23 07:34:20|10373.1|10370.3|10373.3|10370.5|10375.4|10372.6|10371.4|10368.6|36
1655969670000|2022-06-23 07:34:30|10373.7|10370.9|10377.4|10373.4|10377.4|10374.1|10373.5|10370.7|29
1655969680000|2022-06-23 07:34:40|10377.2|10374.4|10374.4|10371.6|10377.2|10374.4|10373|10370.2|13
1655969690000|2022-06-23 07:34:50|10373.5|10370.7|10374.9|10372.1|10374.9|10372.1|10372.9|10370.1|7
1655969700000|2022-06-23 07:35:00|10374.5|10371.7|10369.4|10366.6|10374.5|10371.7|10368.5|10365.6|45
1655969710000|2022-06-23 07:35:10|10370.6|10366.8|10365|10362.2|10370.6|10366.8|10365|10362.2|11
1655969720000|2022-06-23 07:35:20|10365.4|10362.6|10365.4|10361.4|10365.6|10362.6|10363.5|10360.6|8
1655969730000|2022-06-23 07:35:30|10365.7|10362.9|10364.3|10361.5|10365.7|10362.9|10361.5|10358.7|11
1655969740000|2022-06-23 07:35:40|10363.9|10359.9|10369|10366.2|10370.4|10366.7|10361.6|10358.6|33
1655969750000|2022-06-23 07:35:50|10368.6|10365.8|10367.5|10363.5|10368.6|10365.8|10366.4|10363.5|7
1655969760000|2022-06-23 07:36:00|10367.3|10364.5|10361.5|10358.7|10367.6|10364.6|10361|10358.2|8
1655969770000|2022-06-23 07:36:10|10361|10358.2|10358.4|10355.6|10361|10358.2|10356.1|10352.5|25
1655969780000|2022-06-23 07:36:20|10357.6|10354.8|10357.5|10354.7|10358.5|10354.8|10355.6|10352.6|8
1655969790000|2022-06-23 07:36:30|10358.3|10355.5|10354.5|10351.7|10359.3|10356.5|10353.6|10350.6|15
1655969800000|2022-06-23 07:36:40|10356.1|10353.3|10357.4|10354.6|10359.5|10356.7|10355.6|10352.8|9
1655969810000|2022-06-23 07:36:50|10355.9|10353.1|10354.2|10351.4|10356.4|10353.6|10353.4|10350.6|7
1655969820000|2022-06-23 07:37:00|10354.4|10351.6|10348.6|10345.8|10355|10352.2|10346.6|10343.6|31
1655969830000|2022-06-23 07:37:10|10348.8|10344.8|10346.6|10343.8|10349.6|10346.8|10345.2|10341.8|28
1655969840000|2022-06-23 07:37:20|10346.5|10343.7|10344.7|10340.7|10346.6|10343.7|10340.8|10338|64
1655969850000|2022-06-23 07:37:30|10343.7|10340.9|10344.7|10340.7|10345.9|10343.1|10343.1|10339.7|19
1655969860000|2022-06-23 07:37:40|10343.6|10340.8|10342.6|10339.8|10343.8|10340.8|10337.1|10334.3|47
1655969870000|2022-06-23 07:37:50|10341.8|10339|10341.6|10338.8|10342.1|10339.3|10340.1|10337.3|10
1655969880000|2022-06-23 07:38:00|10341.8|10337.8|10339.5|10336.7|10343.6|10340.8|10338.2|10335.4|24
1655969890000|2022-06-23 07:38:10|10339.2|10336.4|10335.7|10332.9|10339.2|10336.4|10334.7|10331.9|23
1655969900000|2022-06-23 07:38:20|10336.7|10333.9|10335.7|10332.9|10337.2|10334.4|10333.7|10330.8|13
1655969910000|2022-06-23 07:38:30|10336.7|10333.9|10336.7|10333.9|10337.2|10334.4|10336.2|10333.4|3
1655969920000|2022-06-23 07:38:40|10335.9|10333.1|10337.7|10334.9|10338.7|10335.9|10334.7|10331.9|14
1655969930000|2022-06-23 07:38:50|10337.2|10334.4|10337.7|10334.9|10339.5|10336.7|10335.5|10332.7|11
1655969940000|2022-06-23 07:39:00|10338.2|10335.4|10338.6|10335.8|10338.7|10335.9|10336.5|10333.7|13
1655969950000|2022-06-23 07:39:10|10337.6|10334.8|10342.6|10338.6|10343.6|10340.8|10337.1|10333.7|25
1655969960000|2022-06-23 07:39:20|10342.7|10338.7|10346.6|10342.6|10346.6|10343.7|10340.6|10337.7|36
1655969970000|2022-06-23 07:39:30|10346.4|10343.6|10348.6|10345.8|10352.6|10349.8|10345.6|10342.8|24
1655969980000|2022-06-23 07:39:40|10349.4|10346.6|10350.6|10347.8|10351.6|10348.7|10349.4|10346.6|9
1655969990000|2022-06-23 07:39:50|10351.6|10347.6|10353.1|10350.3|10353.1|10350.3|10349.6|10346.8|20
1655970000000|2022-06-23 07:40:00|10351.9|10349.1|10348.5|10345.7|10358|10355.2|10348.1|10345.3|36
1655970010000|2022-06-23 07:40:10|10348.6|10345.8|10352|10349.2|10352|10349.2|10344.6|10341.8|23
1655970020000|2022-06-23 07:40:20|10351.5|10348.7|10351|10348.2|10351.5|10348.7|10350|10347.2|3
1655970030000|2022-06-23 07:40:30|10351.1|10348.3|10350.1|10347.3|10351.5|10348.7|10348.8|10346|7
1655970040000|2022-06-23 07:40:40|10350.5|10347.7|10348.5|10345.7|10352.5|10349.7|10348.5|10345.7|9
1655970050000|2022-06-23 07:40:50|10349.4|10346.6|10349.4|10346.6|10352.8|10350|10349.4|10346.6|6
1655970060000|2022-06-23 07:41:00|10348.5|10345.7|10350.4|10347.6|10352.4|10349.6|10348.5|10345.7|18
1655970070000|2022-06-23 07:41:10|10349.4|10346.6|10346.4|10343.6|10350.4|10347.6|10345.4|10342.6|6
1655970080000|2022-06-23 07:41:20|10345.8|10343|10352.4|10349.6|10353.9|10351.1|10345.4|10342.6|8
1655970090000|2022-06-23 07:41:30|10351.6|10348.8|10350.6|10347.8|10351.6|10348.8|10349.4|10346.4|2
1655970100000|2022-06-23 07:41:40|10351.5|10347.5|10353.4|10350.6|10353.5|10350.6|10351.4|10347.5|4
1655970110000|2022-06-23 07:41:50|10352.6|10349.8|10352.4|10349.6|10353.9|10350.6|10349.9|10347.1|5
1655970120000|2022-06-23 07:42:00|10352.9|10350.1|10349.4|10346.6|10353.9|10351.1|10348.4|10345.6|28
1655970130000|2022-06-23 07:42:10|10348.6|10345.8|10356.4|10353.6|10359.8|10357|10348.4|10345.6|23
1655970140000|2022-06-23 07:42:20|10355.6|10352.8|10361.4|10358.6|10361.9|10359.1|10355.4|10352.6|11
1655970150000|2022-06-23 07:42:30|10363|10360.2|10371.4|10368.6|10371.4|10368.6|10362.4|10359.4|61
1655970160000|2022-06-23 07:42:40|10371.8|10369|10376.4|10373.6|10376.4|10373.6|10371.4|10368.6|35
1655970170000|2022-06-23 07:42:50|10376.8|10374|10380.4|10377.6|10381.3|10378.5|10375.8|10373|55
1655970180000|2022-06-23 07:43:00|10380.5|10376.5|10373.9|10371.1|10380.5|10377.4|10373.1|10369.7|29
1655970190000|2022-06-23 07:43:10|10373.5|10370.7|10369.4|10366.6|10373.5|10370.7|10365.4|10362.5|13
1655970200000|2022-06-23 07:43:20|10368.4|10365.6|10369.8|10367|10369.8|10367|10365.4|10362.6|13
1655970210000|2022-06-23 07:43:30|10369.9|10367.1|10370.4|10367.6|10371.9|10369.1|10366|10363.2|17
1655970220000|2022-06-23 07:43:40|10370.6|10366.6|10366.4|10363.6|10370.6|10367.6|10366.4|10363.4|11
1655970230000|2022-06-23 07:43:50|10367.2|10364.4|10370.4|10367.6|10370.4|10367.6|10366.4|10363.6|17
1655970240000|2022-06-23 07:44:00|10368.4|10365.6|10365.6|10362.8|10368.4|10365.6|10359.8|10357|37
1655970250000|2022-06-23 07:44:10|10366.5|10363.7|10369.4|10366.6|10371.4|10368.6|10365.6|10362.8|21
1655970260000|2022-06-23 07:44:20|10370.2|10367.4|10374.4|10371.6|10378.6|10374.8|10370.2|10367.4|28
1655970270000|2022-06-23 07:44:30|10375.2|10372.4|10378.4|10375.6|10378.9|10376.1|10374.4|10371.6|18
1655970280000|2022-06-23 07:44:40|10378.6|10374.6|10381.3|10378.5|10381.3|10378.5|10375.4|10372.4|20
1655970290000|2022-06-23 07:44:50|10381.9|10379.1|10382.5|10378.5|10382.9|10380.1|10379.4|10376.6|34
1655970300000|2022-06-23 07:45:00|10380.4|10377.6|10377.3|10374.5|10380.9|10378.1|10376.3|10373.5|49
1655970310000|2022-06-23 07:45:10|10378.2|10375.4|10379.3|10376.5|10380.3|10377.5|10376.3|10373.5|20
1655970320000|2022-06-23 07:45:20|10380.5|10377.5|10375.8|10373|10380.8|10378|10375.8|10373|18
1655970330000|2022-06-23 07:45:30|10376.2|10373.4|10373.8|10371|10379.5|10376.7|10373.8|10371|32
1655970340000|2022-06-23 07:45:40|10373.4|10370.6|10371.2|10368.4|10373.4|10370.6|10366.3|10363.5|24
1655970350000|2022-06-23 07:45:50|10370.3|10367.5|10367.3|10364.5|10371.2|10368.4|10367.3|10364.5|20
1655970360000|2022-06-23 07:46:00|10367.8|10365|10368.5|10364.5|10370.4|10367.4|10365.3|10362.5|27
1655970370000|2022-06-23 07:46:10|10368.3|10365.5|10369.2|10366.4|10369.2|10366.4|10367.3|10364.3|8
1655970380000|2022-06-23 07:46:20|10367.6|10364.8|10365.3|10362.5|10367.6|10364.8|10363.3|10360.4|10
1655970390000|2022-06-23 07:46:30|10365.7|10362.9|10365.3|10362.5|10367.7|10364.9|10364.3|10361.3|26
1655970400000|2022-06-23 07:46:40|10366.1|10363.3|10370.1|10367.3|10370.1|10367.3|10366.1|10362.5|66
1655970410000|2022-06-23 07:46:50|10370.3|10366.3|10379.1|10376.3|10380.5|10377.7|10369.1|10366.1|20
1655970420000|2022-06-23 07:47:00|10378.7|10375.9|10382.1|10379.3|10386.2|10383.3|10378.6|10375.8|34
1655970430000|2022-06-23 07:47:10|10383.7|10380.9|10382.1|10379.3|10387|10384.2|10381.2|10378.3|30
1655970440000|2022-06-23 07:47:20|10380.1|10377.3|10379.6|10376.8|10380.6|10377.8|10376.1|10373.3|17
1655970450000|2022-06-23 07:47:30|10380.6|10377.8|10381.1|10378.3|10386|10383.2|10380.1|10377.3|9
1655970460000|2022-06-23 07:47:40|10381.2|10378.4|10383.1|10380.3|10383.1|10380.3|10380.6|10377.8|10
1655970470000|2022-06-23 07:47:50|10386.1|10383.3|10386|10383.2|10386.1|10383.3|10384.1|10381.3|13
1655970480000|2022-06-23 07:48:00|10386.1|10383.3|10390.7|10387.9|10392.1|10389.3|10383.6|10380.8|37
1655970490000|2022-06-23 07:48:10|10390.6|10387.8|10390.1|10387.3|10390.6|10387.8|10385.6|10382.8|18
1655970500000|2022-06-23 07:48:20|10389.6|10386.8|10377.1|10374.3|10389.6|10386.8|10375.1|10372.3|110
1655970510000|2022-06-23 07:48:30|10378.1|10375.3|10377.1|10374.3|10380.1|10377.3|10375.6|10372.8|16
1655970520000|2022-06-23 07:48:40|10378.1|10375.3|10373.1|10370.3|10381.5|10378.7|10370.6|10367.8|51
1655970530000|2022-06-23 07:48:50|10372.9|10370.1|10376.2|10372.2|10377|10374.2|10371.1|10368.3|9
1655970540000|2022-06-23 07:49:00|10375.1|10372.3|10376.1|10373.3|10377.1|10374.3|10373.6|10370.8|7
1655970550000|2022-06-23 07:49:10|10377|10374.2|10376.1|10373.3|10379.1|10376.3|10374|10371.1|16
1655970560000|2022-06-23 07:49:20|10376.9|10374.1|10378.1|10375.3|10379.2|10376.3|10376.1|10373.2|13
1655970570000|2022-06-23 07:49:30|10379.1|10376.3|10380.1|10377.3|10381.1|10378.3|10377.1|10374.3|10
1655970580000|2022-06-23 07:49:40|10380.9|10378.1|10377.1|10374.3|10381.1|10378.3|10375.6|10372.8|12
1655970590000|2022-06-23 07:49:50|10377.6|10374.8|10377.1|10374.3|10379.2|10376.3|10375.1|10372.3|11
1655970600000|2022-06-23 07:50:00|10376.1|10373.3|10381.1|10378.3|10381.5|10378.7|10376.1|10373.3|16
1655970610000|2022-06-23 07:50:10|10380.1|10377.3|10381.6|10378.8|10381.6|10378.8|10378.3|10375.5|11
1655970620000|2022-06-23 07:50:20|10382.1|10379.3|10384.1|10381.3|10384.3|10381.3|10380.6|10377.8|11
1655970630000|2022-06-23 07:50:30|10384.5|10381.7|10385.1|10382.3|10389.1|10386.3|10384.1|10381.3|78
1655970640000|2022-06-23 07:50:40|10386.1|10383.3|10386.2|10383.4|10388.1|10385.3|10383.3|10380.5|28
1655970650000|2022-06-23 07:50:50|10386.5|10383.7|10387.1|10384.3|10387.6|10384.8|10385.2|10382.2|8
1655970660000|2022-06-23 07:51:00|10388.3|10385.5|10398.1|10395.3|10401.1|10398.3|10387.2|10384.4|89
1655970670000|2022-06-23 07:51:10|10397.3|10394.5|10397.1|10394.3|10398.3|10395.3|10396.1|10393.2|19
1655970680000|2022-06-23 07:51:20|10397.9|10395.1|10399.1|10396.3|10401.1|10398.3|10395.1|10392.3|32
1655970690000|2022-06-23 07:51:30|10400.1|10396.1|10401.1|10398.3|10401.3|10398.3|10397.4|10394.6|32
1655970700000|2022-06-23 07:51:40|10401.2|10397.2|10399.1|10396.3|10401.2|10397.4|10398.1|10395.1|7
1655970710000|2022-06-23 07:51:50|10398.3|10395.5|10391.1|10388.3|10398.3|10395.5|10391.1|10388.3|19
1655970720000|2022-06-23 07:52:00|10391.9|10389.1|10397.9|10395.1|10407.4|10404.6|10391.9|10389.1|86
1655970730000|2022-06-23 07:52:10|10398.7|10395.9|10399.9|10397.1|10401|10398.2|10397|10394.1|37
1655970740000|2022-06-23 07:52:20|10401|10397|10396.4|10393.6|10402.1|10399.3|10396.4|10393.6|49
1655970750000|2022-06-23 07:52:30|10395.8|10393|10393.3|10390.5|10397.9|10395.1|10392.9|10390.1|17
1655970760000|2022-06-23 07:52:40|10394.2|10391.4|10394.9|10392.1|10394.9|10392.1|10391.3|10388.1|12
1655970770000|2022-06-23 07:52:50|10394.5|10391.7|10390.4|10387.6|10396|10393.2|10390.4|10387.6|13
1655970780000|2022-06-23 07:53:00|10390.8|10388|10391.8|10389|10392.8|10390|10389.4|10386.6|14
1655970790000|2022-06-23 07:53:10|10392.9|10390.1|10393.4|10390.6|10396.4|10393.6|10391.9|10389.1|16
1655970800000|2022-06-23 07:53:20|10392.3|10389.5|10398.8|10396|10398.8|10396|10392.2|10389.4|25
1655970810000|2022-06-23 07:53:30|10397.9|10395.1|10395.9|10393.1|10400.9|10398.1|10395.5|10392|35
1655970820000|2022-06-23 07:53:40|10395.5|10392.7|10393.9|10391.1|10395.5|10392.7|10390.9|10388|12
1655970830000|2022-06-23 07:53:50|10392.7|10389.9|10393.9|10391.1|10399.4|10396.6|10392.7|10389.9|12
1655970840000|2022-06-23 07:54:00|10394.9|10392.1|10398|10395.2|10398.8|10396|10394.4|10391.6|21
1655970850000|2022-06-23 07:54:10|10397.5|10394.7|10399.9|10397.1|10400.4|10397.6|10397|10394.2|7
1655970860000|2022-06-23 07:54:20|10400.3|10397.5|10400.8|10398|10407.1|10404.3|10400.3|10397.5|105
1655970870000|2022-06-23 07:54:30|10400.7|10397.9|10399.7|10396.9|10402.7|10399.9|10399.2|10396.4|12
1655970880000|2022-06-23 07:54:40|10400.7|10397.9|10398.8|10396|10402.6|10399.8|10398.8|10396|10
1655970890000|2022-06-23 07:54:50|10399.7|10396.9|10398.7|10395.9|10399.7|10396.9|10397.2|10394.4|4
1655970900000|2022-06-23 07:55:00|10397.9|10395.1|10390.9|10388.1|10398.7|10395.9|10385.9|10383|81
1655970910000|2022-06-23 07:55:10|10391.7|10388.9|10388.4|10385.6|10392.1|10389.1|10385.9|10382.9|21
1655970920000|2022-06-23 07:55:20|10388|10385.2|10389|10386.2|10390.1|10387.1|10385.9|10382.9|28
1655970930000|2022-06-23 07:55:30|10388.9|10386.1|10389.9|10387.1|10393.8|10391|10388.9|10386.1|18
1655970940000|2022-06-23 07:55:40|10390.7|10387.9|10389.9|10387.1|10392|10389.1|10388.6|10385.8|30
1655970950000|2022-06-23 07:55:50|10390.7|10387.9|10396.9|10394.1|10397.8|10395|10390.7|10387.9|16
1655970960000|2022-06-23 07:56:00|10397|10394.2|10404.7|10401.9|10405.1|10402.3|10396.9|10394.1|53
1655970970000|2022-06-23 07:56:10|10403.5|10400.7|10407.7|10404.9|10410.8|10405.9|10401.9|10399.1|83
1655970980000|2022-06-23 07:56:20|10406.9|10404.1|10403.7|10400.9|10409.7|10406.9|10403.7|10400.9|22
1655970990000|2022-06-23 07:56:30|10403.9|10399.9|10400.8|10398|10403.9|10400.9|10398.8|10396|7
1655971000000|2022-06-23 07:56:40|10399.6|10396.8|10399.7|10396.9|10399.7|10396.9|10397.7|10394.9|15
1655971010000|2022-06-23 07:56:50|10401.3|10398.5|10405.7|10402.9|10406|10403.2|10398.7|10395.9|78
1655971020000|2022-06-23 07:57:00|10404.2|10401.4|10410.7|10407.9|10412.7|10409.9|10402.2|10399.4|40
1655971030000|2022-06-23 07:57:10|10409.9|10407.1|10402.7|10399.9|10411.2|10408.4|10402.7|10399.9|20
1655971040000|2022-06-23 07:57:20|10403.5|10400.7|10397.9|10395.1|10404.9|10401.9|10397.9|10395.1|15
1655971050000|2022-06-23 07:57:30|10398.9|10396.1|10393.9|10391.1|10398.9|10396.1|10393.9|10391.1|11
1655971060000|2022-06-23 07:57:40|10394.9|10392.1|10393.9|10391.1|10397.1|10394.1|10390.9|10387.9|27
1655971070000|2022-06-23 07:57:50|10394.9|10392.1|10391.7|10388.9|10394.9|10392.1|10389.7|10386.9|21
1655971080000|2022-06-23 07:58:00|10391.8|10389|10392.7|10389.9|10393.7|10390.9|10389.4|10386.6|13
1655971090000|2022-06-23 07:58:10|10392.3|10389.5|10390.8|10388|10392.7|10389.9|10390.3|10387.5|8
1655971100000|2022-06-23 07:58:20|10391.7|10388.9|10384.8|10382|10391.7|10388.9|10384.8|10382|23
1655971110000|2022-06-23 07:58:30|10385.2|10382.4|10387.7|10384.9|10388.3|10385.5|10384.3|10381.5|24
1655971120000|2022-06-23 07:58:40|10388.1|10385.3|10388.8|10386|10389.2|10386.4|10384.2|10381.4|24
1655971130000|2022-06-23 07:58:50|10388.7|10385.9|10387.7|10384.9|10389.1|10386.3|10386.7|10383.9|6
1655971140000|2022-06-23 07:59:00|10388.8|10384.8|10385.3|10382.5|10391.7|10388.9|10384.3|10381.5|92
1655971150000|2022-06-23 07:59:10|10386.7|10382.7|10392.7|10389.9|10394|10391.2|10386.7|10382.7|16
1655971160000|2022-06-23 07:59:20|10393.9|10391.1|10390.9|10388.1|10397.3|10394.5|10390.4|10387.6|81
1655971170000|2022-06-23 07:59:30|10391.9|10387.9|10390.9|10388.1|10391.9|10389.1|10390.4|10387.6|8
1655971180000|2022-06-23 07:59:40|10390.5|10387.7|10392.8|10390|10393.9|10390.1|10390.4|10387.6|11
1655971190000|2022-06-23 07:59:50|10392.9|10390.1|10394.8|10392|10394.9|10392.1|10387.9|10384.9|31
1655971200000|2022-06-23 08:00:00|10394.9|10392.1|10385.9|10383.1|10395.9|10393.1|10383.9|10381.1|58
1655971210000|2022-06-23 08:00:10|10386.4|10383.6|10371.1|10368.3|10387.9|10385.1|10371.1|10368.3|114
1655971220000|2022-06-23 08:00:20|10370.6|10367.8|10373.1|10370.3|10375.1|10372.3|10367.8|10362.4|101
1655971230000|2022-06-23 08:00:30|10373.5|10370.7|10390.1|10387.3|10390.1|10387.3|10371.1|10368.3|91
1655971240000|2022-06-23 08:00:40|10389.2|10385.2|10395.9|10393.1|10396.4|10393.6|10388.1|10385.2|92
1655971250000|2022-06-23 08:00:50|10395.4|10392.6|10407.9|10405.1|10407.9|10405.1|10394.9|10392.1|106
1655971260000|2022-06-23 08:01:00|10408.7|10405.9|10405.9|10403.1|10409.4|10406.6|10405.8|10402.4|60
1655971270000|2022-06-23 08:01:10|10405.2|10401.2|10399.8|10397|10405.2|10402.1|10398.9|10396|21
1655971280000|2022-06-23 08:01:20|10401.4|10398.6|10410.7|10407.9|10412.1|10409.3|10401.4|10398.6|84
1655971290000|2022-06-23 08:01:30|10408.7|10405.9|10411.6|10408.8|10412.6|10409.8|10408.7|10405.9|39
1655971300000|2022-06-23 08:01:40|10412.4|10409.6|10411.8|10409|10414.6|10411.8|10411.7|10408.7|18
1655971310000|2022-06-23 08:01:50|10411.7|10408.9|10402.7|10399.9|10414|10409.8|10402.7|10399.8|24
1655971320000|2022-06-23 08:02:00|10401.7|10398.7|10401.1|10398.3|10403.7|10399.9|10397.7|10394.9|18
1655971330000|2022-06-23 08:02:10|10401.6|10398.8|10397.7|10394.9|10402.1|10399.3|10397.2|10394.4|17
1655971340000|2022-06-23 08:02:20|10398.5|10395.7|10409.3|10406.5|10409.7|10406.9|10397.7|10394.9|26
1655971350000|2022-06-23 08:02:30|10409.2|10406.4|10399.7|10396.9|10411.6|10408.8|10398.7|10395.9|34
1655971360000|2022-06-23 08:02:40|10398.7|10395.9|10397.2|10394.4|10398.7|10395.9|10394.6|10391.8|22
1655971370000|2022-06-23 08:02:50|10397.6|10394.8|10394.7|10391.9|10397.6|10394.8|10389.7|10386.9|33
1655971380000|2022-06-23 08:03:00|10394.6|10391.8|10404.9|10402.1|10405.7|10402.9|10393.7|10390.9|24
1655971390000|2022-06-23 08:03:10|10404.7|10401.9|10398.5|10395.7|10404.7|10401.9|10395.3|10392.5|15
1655971400000|2022-06-23 08:03:20|10398.7|10395.9|10398.7|10395.9|10400.2|10397.4|10395.7|10392.7|4
1655971410000|2022-06-23 08:03:30|10397.8|10395|10395.7|10392.9|10397.8|10395|10395.2|10392.4|36
1655971420000|2022-06-23 08:03:40|10395.3|10392.5|10392.7|10389.9|10396.7|10393.9|10392.7|10389.9|26
1655971430000|2022-06-23 08:03:50|10392.2|10389.4|10404.8|10402|10405.2|10402.4|10392.2|10389.4|14
1655971440000|2022-06-23 08:04:00|10404.6|10401.8|10401.7|10398.9|10406.8|10403.8|10400.7|10397.9|13
1655971450000|2022-06-23 08:04:10|10402.9|10400.1|10403.6|10400.8|10405.7|10402.9|10400.7|10397.9|16
1655971460000|2022-06-23 08:04:20|10403.7|10400.9|10412.2|10409.4|10413.7|10410.3|10403.7|10400.7|21
1655971470000|2022-06-23 08:04:30|10412.7|10409.9|10413.6|10410.8|10414.6|10411.8|10409.7|10406.9|11
1655971480000|2022-06-23 08:04:40|10413.7|10410.9|10419|10416.2|10419.4|10416.6|10410.2|10407.4|49
1655971490000|2022-06-23 08:04:50|10418.6|10415.8|10416.5|10412.5|10418.6|10415.8|10414|10411.2|27
1655971500000|2022-06-23 08:05:00|10415.5|10412.7|10419.5|10416.7|10420|10417.2|10414|10411.2|21
1655971510000|2022-06-23 08:05:10|10419.7|10415.7|10417|10414.2|10421.5|10418.7|10415.5|10412.7|42
1655971520000|2022-06-23 08:05:20|10415.5|10412.7|10418.5|10415.7|10418.9|10416.1|10414.5|10411.7|13
1655971530000|2022-06-23 08:05:30|10418.9|10416.1|10417.5|10414.7|10420.5|10417.7|10415.7|10412.9|11
1655971540000|2022-06-23 08:05:40|10417.9|10415.1|10422.5|10419.7|10426.6|10423.6|10416.5|10413.7|48
1655971550000|2022-06-23 08:05:50|10423.5|10420.7|10421|10418.2|10425.5|10422.5|10420.5|10417.7|17
1655971560000|2022-06-23 08:06:00|10420.6|10417.8|10424.5|10421.7|10424.5|10421.7|10420.6|10417.8|22
1655971570000|2022-06-23 08:06:10|10424.9|10422.1|10423.5|10420.7|10425|10422.2|10420|10417.2|21
1655971580000|2022-06-23 08:06:20|10424.7|10421.9|10423.4|10420.6|10424.9|10422.1|10421.5|10418.7|8
1655971590000|2022-06-23 08:06:30|10424.3|10421.5|10425.4|10422.6|10425.9|10423.1|10422|10419.2|10
1655971600000|2022-06-23 08:06:40|10425|10422.2|10427.9|10425.1|10430|10427.2|10424.5|10421.7|21
1655971610000|2022-06-23 08:06:50|10428.3|10425.5|10435.4|10432.6|10437.3|10434.5|10426.4|10423.6|65
1655971620000|2022-06-23 08:07:00|10435.3|10432.5|10428.4|10425.6|10435.3|10432.5|10427.5|10424.7|42
1655971630000|2022-06-23 08:07:10|10429.4|10426.6|10433.4|10430.6|10433.9|10431.1|10429.4|10426.4|16
1655971640000|2022-06-23 08:07:20|10434.6|10431.8|10433.3|10430.5|10435.4|10432.6|10431.4|10428.6|14
1655971650000|2022-06-23 08:07:30|10432.9|10430.1|10430.4|10427.6|10432.9|10430.1|10426.9|10424.1|24
1655971660000|2022-06-23 08:07:40|10430.3|10427.5|10427.4|10424.6|10430.9|10428.1|10427.4|10424.6|15
1655971670000|2022-06-23 08:07:50|10428.2|10425.4|10425.9|10423.1|10431.8|10429|10425.4|10422.6|15
1655971680000|2022-06-23 08:08:00|10422.4|10419.6|10423.3|10420.5|10427.9|10425.1|10421.5|10418.6|31
1655971690000|2022-06-23 08:08:10|10421.9|10419.1|10418|10415.2|10423.4|10420.6|10417.8|10415|24
1655971700000|2022-06-23 08:08:20|10418.3|10415.5|10419.7|10415.7|10419.7|10416.8|10414.2|10411.4|69
1655971710000|2022-06-23 08:08:30|10418.6|10415.8|10416.6|10413.8|10421.1|10418.3|10416.6|10413.8|30
1655971720000|2022-06-23 08:08:40|10417|10414.2|10419.5|10416.7|10420.7|10417.9|10416.6|10413.8|12
1655971730000|2022-06-23 08:08:50|10420.3|10417.5|10417.6|10414.8|10421.7|10418.8|10417.1|10414.3|10
1655971740000|2022-06-23 08:09:00|10416.8|10414|10417.6|10414.8|10418.1|10415.3|10414.1|10411.3|25
1655971750000|2022-06-23 08:09:10|10416.4|10413.6|10422.7|10419.9|10426.7|10423.8|10412.6|10409.8|33
1655971760000|2022-06-23 08:09:20|10423.7|10419.7|10428.6|10425.8|10428.9|10426.1|10419.6|10416.2|23
1655971770000|2022-06-23 08:09:30|10429.4|10426.6|10428.6|10425.8|10430.6|10427.8|10428.6|10425.6|18
1655971780000|2022-06-23 08:09:40|10428.1|10425.3|10433.1|10430.3|10435.6|10432.8|10428.1|10425.3|29
1655971790000|2022-06-23 08:09:50|10433.6|10430.8|10432.1|10429.3|10434.1|10431.3|10430.7|10427.9|11
1655971800000|2022-06-23 08:10:00|10435.6|10432.8|10437.6|10434.8|10438.1|10435.3|10433.1|10430.3|28
1655971810000|2022-06-23 08:10:10|10437.1|10434.3|10431.6|10428.8|10437.6|10434.8|10428.6|10425.8|18
1655971820000|2022-06-23 08:10:20|10432|10429.2|10431.6|10428.8|10433.6|10430.8|10429.6|10426.8|10
1655971830000|2022-06-23 08:10:30|10430.8|10428|10426.1|10423.3|10430.8|10428|10424.1|10421.3|15
1655971840000|2022-06-23 08:10:40|10425.1|10422.3|10431.2|10428.4|10431.6|10428.8|10421.6|10418.8|34
1655971850000|2022-06-23 08:10:50|10430.6|10427.8|10425.6|10422.8|10431.1|10428.3|10425.6|10422.8|2
1655971860000|2022-06-23 08:11:00|10424.4|10421.6|10427.6|10424.8|10429.6|10426.8|10424.4|10421.6|17
1655971870000|2022-06-23 08:11:10|10428.1|10425.3|10427.6|10424.8|10429.8|10426.8|10423.3|10420.5|28
1655971880000|2022-06-23 08:11:20|10428.6|10425.8|10421.6|10418.8|10428.6|10425.8|10420.1|10417.3|25
1655971890000|2022-06-23 08:11:30|10422.1|10419.3|10420.6|10417.8|10423.6|10420.8|10420.6|10417.8|6
1655971900000|2022-06-23 08:11:40|10420.1|10417.3|10420.8|10418|10420.8|10418|10418.3|10414.9|17
1655971910000|2022-06-23 08:11:50|10419.3|10416.5|10418.8|10416|10421.7|10418.9|10418.7|10415.9|6
1655971920000|2022-06-23 08:12:00|10417.4|10414.6|10424.3|10421.5|10424.3|10421.5|10415.3|10412.5|19
1655971930000|2022-06-23 08:12:10|10423.1|10420.3|10415.7|10412.9|10423.1|10420.3|10414.2|10411.4|54
1655971940000|2022-06-23 08:12:20|10413.3|10410.5|10409.7|10406.9|10413.8|10411|10404.8|10402|110
1655971950000|2022-06-23 08:12:30|10408.5|10405.7|10411.8|10409|10413.6|10410.8|10406.8|10403.5|50
1655971960000|2022-06-23 08:12:40|10411|10408.2|10400.9|10398.1|10412.8|10410|10399.4|10396.6|126
1655971970000|2022-06-23 08:12:50|10401.8|10399|10403.9|10401.1|10405|10402.2|10400|10397.2|30
1655971980000|2022-06-23 08:13:00|10403.5|10400.7|10408.4|10405.6|10409.8|10407|10402.9|10400.1|32
1655971990000|2022-06-23 08:13:10|10407.9|10405.1|10407.5|10404.7|10408.4|10405.6|10404.9|10401.9|22
1655972000000|2022-06-23 08:13:20|10407|10404.2|10409.3|10406.5|10409.3|10406.5|10403|10400.1|30
1655972010000|2022-06-23 08:13:30|10409.1|10406.3|10410.8|10408|10411.1|10408.3|10404.8|10402|20
1655972020000|2022-06-23 08:13:40|10411.2|10408.4|10408.8|10406|10411.8|10409|10406.8|10404|17
1655972030000|2022-06-23 08:13:50|10407.7|10403.7|10403|10400.2|10407.7|10404.3|10402.5|10399.7|24
1655972040000|2022-06-23 08:14:00|10402.5|10399.7|10410.9|10408.1|10410.9|10408.1|10402.5|10399.7|29
1655972050000|2022-06-23 08:14:10|10411.3|10408.5|10408|10405.2|10412.5|10409.7|10408|10405.2|8
1655972060000|2022-06-23 08:14:20|10406|10403.2|10402|10399.2|10408|10405.2|10401|10398|21
1655972070000|2022-06-23 08:14:30|10401|10398.2|10395.8|10393|10401|10398.2|10393.9|10390|81
1655972080000|2022-06-23 08:14:40|10396.6|10393.8|10388.3|10385.5|10396.8|10394|10388.3|10385|21
1655972090000|2022-06-23 08:14:50|10387.5|10384.7|10382|10379.2|10388.1|10385.2|10381.9|10379.1|47
1655972100000|2022-06-23 08:15:00|10382.5|10379.7|10386|10383.2|10386.5|10383.7|10380.1|10377|73
1655972110000|2022-06-23 08:15:10|10387.7|10384.9|10391.6|10388.8|10394|10391.2|10387|10384|25
1655972120000|2022-06-23 08:15:20|10391|10388.2|10394.8|10392|10394.8|10392|10388.6|10385|61
1655972130000|2022-06-23 08:15:30|10394.3|10391.5|10397.8|10395|10397.8|10395|10393.8|10391|17
1655972140000|2022-06-23 08:15:40|10397.3|10394.5|10397.9|10395.1|10400.3|10397.5|10396.9|10393.9|19
1655972150000|2022-06-23 08:15:50|10397.8|10395|10398.8|10396|10407.2|10404.4|10397.8|10395|190
1655972160000|2022-06-23 08:16:00|10397.4|10394.6|10403.8|10401|10404.3|10401.5|10397.4|10394.6|25
1655972170000|2022-06-23 08:16:10|10403.4|10400.6|10398.8|10396|10403.4|10400.6|10396.6|10393.8|14
1655972180000|2022-06-23 08:16:20|10399.2|10396.4|10390.9|10388.1|10399.2|10396.4|10388.1|10385.3|65
1655972190000|2022-06-23 08:16:30|10390.4|10387.6|10405.9|10403.1|10408.8|10406|10390.4|10387.6|49
1655972200000|2022-06-23 08:16:40|10405.1|10402.3|10400.8|10398|10405.1|10402.3|10399.3|10395.9|49
1655972210000|2022-06-23 08:16:50|10401.8|10399|10405.9|10403.1|10407.1|10404.3|10400.3|10397.5|17
1655972220000|2022-06-23 08:17:00|10405.8|10403|10411.9|10409.1|10412.9|10410|10405.8|10403|17
1655972230000|2022-06-23 08:17:10|10412.7|10409.9|10421.8|10417.8|10423.7|10420.7|10411.8|10409|77
1655972240000|2022-06-23 08:17:20|10421.6|10418.8|10413.6|10410.8|10421.6|10418.8|10413.1|10410.3|58
1655972250000|2022-06-23 08:17:30|10415.6|10412.8|10413.7|10410.9|10415.6|10412.8|10412.6|10409.8|19
1655972260000|2022-06-23 08:17:40|10414.1|10411.3|10409.6|10406.8|10414.1|10411.3|10409.1|10406.3|17
1655972270000|2022-06-23 08:17:50|10405.6|10402.8|10405.7|10402.9|10410.4|10407.6|10405.6|10402.8|32
1655972280000|2022-06-23 08:18:00|10404.7|10400.7|10404.7|10400.7|10407.7|10404.9|10401.9|10399.1|42
1655972290000|2022-06-23 08:18:10|10404.6|10401.8|10400.6|10397.8|10404.7|10401.9|10399.6|10396.8|7
1655972300000|2022-06-23 08:18:20|10399.8|10397|10396.6|10393.8|10399.8|10397|10393.6|10390.6|28
1655972310000|2022-06-23 08:18:30|10398|10395.2|10398.6|10394.6|10398.7|10395.7|10393.6|10390.6|18
1655972320000|2022-06-23 08:18:40|10398.4|10395.6|10399.6|10396.8|10401.5|10398.7|10398.4|10395.6|15
1655972330000|2022-06-23 08:18:50|10400.6|10397.8|10404.1|10401.3|10405.1|10402.3|10400.6|10396.7|7
1655972340000|2022-06-23 08:19:00|10403.7|10400.9|10399.6|10396.8|10404.6|10401.8|10398.6|10395.8|28
1655972350000|2022-06-23 08:19:10|10400.4|10397.6|10404.6|10401.8|10404.6|10401.8|10399.6|10396.8|6
1655972360000|2022-06-23 08:19:20|10403.6|10400.8|10404.6|10401.8|10405|10402.2|10402.1|10399.3|19
1655972370000|2022-06-23 08:19:30|10403.8|10401|10403.8|10399.8|10404|10401.2|10402.6|10398.9|8
1655972380000|2022-06-23 08:19:40|10402.4|10399.6|10403.6|10400.8|10404.1|10401.3|10400.8|10398|37
1655972390000|2022-06-23 08:19:50|10402.6|10399.8|10399.6|10396.8|10403.6|10400.8|10399.1|10396.3|38
1655972400000|2022-06-23 08:20:00|10397.5|10394.7|10403.6|10400.8|10404|10401.2|10395.9|10393.1|44
1655972410000|2022-06-23 08:20:10|10402.4|10399.6|10405.6|10402.8|10405.6|10402.8|10400.3|10396.9|23
1655972420000|2022-06-23 08:20:20|10404.8|10402|10407.7|10403.7|10407.7|10404.8|10404.6|10400.8|8
1655972430000|2022-06-23 08:20:30|10406.6|10403.8|10402.6|10399.8|10409.7|10406.8|10401.7|10397.7|44
1655972440000|2022-06-23 08:20:40|10401.6|10398.8|10391.5|10388.7|10401.6|10398.8|10390.6|10387.8|38
1655972450000|2022-06-23 08:20:50|10390.8|10388|10395.6|10392.8|10398.3|10395.5|10388.6|10385.7|75
1655972460000|2022-06-23 08:21:00|10395|10391|10392.6|10389.8|10398.1|10395.3|10392.6|10389.6|33
1655972470000|2022-06-23 08:21:10|10393.3|10390.5|10388.8|10384.8|10396.8|10394|10387.6|10384.6|43
1655972480000|2022-06-23 08:21:20|10388.7|10384.7|10394.6|10391.8|10395.8|10392.8|10388.6|10384.7|29
1655972490000|2022-06-23 08:21:30|10395.5|10392.7|10395.6|10392.8|10396.6|10393.8|10392.6|10389.8|21
1655972500000|2022-06-23 08:21:40|10397.6|10394.8|10390.6|10387.8|10398.6|10395.2|10390.1|10387.3|26
1655972510000|2022-06-23 08:21:50|10389.7|10386.9|10390.6|10387.8|10392.1|10389.3|10389.6|10386.8|16
1655972520000|2022-06-23 08:22:00|10391|10388.2|10393.6|10390.8|10396.1|10393.3|10390.6|10387.7|11
1655972530000|2022-06-23 08:22:10|10390.5|10387.7|10390.6|10387.8|10391.6|10388.8|10387.6|10384.8|29
1655972540000|2022-06-23 08:22:20|10392.2|10389.4|10397.5|10394.7|10397.8|10395|10392.2|10389.4|12
1655972550000|2022-06-23 08:22:30|10397.6|10394.8|10405.5|10402.7|10405.5|10402.7|10397.6|10394.8|53
1655972560000|2022-06-23 08:22:40|10406.3|10403.5|10401.6|10398.8|10406.3|10403.5|10399.6|10396.6|28
1655972570000|2022-06-23 08:22:50|10401.5|10398.7|10392.6|10389.8|10401.5|10398.7|10392.6|10389.8|14
1655972580000|2022-06-23 08:23:00|10393.4|10390.6|10401.6|10398.8|10402.5|10399.7|10390.6|10387.7|70
1655972590000|2022-06-23 08:23:10|10403.1|10400.3|10403.6|10400.8|10404.8|10401.8|10400.1|10397.3|16
1655972600000|2022-06-23 08:23:20|10403.2|10400.4|10409.5|10406.7|10409.9|10407.1|10403.1|10400.3|84
1655972610000|2022-06-23 08:23:30|10409.4|10406.6|10406.4|10403.6|10410.6|10407.6|10402.4|10399.4|21
1655972620000|2022-06-23 08:23:40|10406.2|10403.4|10395.4|10392.6|10406.2|10403.4|10394.4|10391.6|51
1655972630000|2022-06-23 08:23:50|10394.6|10391.8|10395.5|10392.7|10397.4|10394.6|10392.7|10389.9|34
1655972640000|2022-06-23 08:24:00|10395.4|10392.6|10394.6|10391.8|10395.4|10392.6|10390.2|10386.7|15
1655972650000|2022-06-23 08:24:10|10393.7|10390.9|10395.4|10392.6|10395.6|10392.6|10391.5|10388.5|5
1655972660000|2022-06-23 08:24:20|10392.5|10389.7|10390.4|10387.6|10392.5|10389.7|10389.5|10386.5|6
1655972670000|2022-06-23 08:24:30|10389.6|10386.8|10391.4|10388.6|10392.5|10389.7|10387.5|10384.7|12
1655972680000|2022-06-23 08:24:40|10390.2|10387.4|10393.5|10390.7|10394.1|10391.3|10389|10386.2|15
1655972690000|2022-06-23 08:24:50|10392.2|10389.4|10387.6|10384.8|10392.2|10389.4|10387.6|10384.7|20
1655972700000|2022-06-23 08:25:00|10387.5|10384.7|10385.4|10382.6|10388.6|10385.6|10385|10382.2|32
1655972710000|2022-06-23 08:25:10|10384.5|10381.7|10391.4|10388.6|10393.5|10389.7|10384.5|10381.7|14
1655972720000|2022-06-23 08:25:20|10391.5|10387.5|10394.9|10392.1|10395|10392.2|10390.4|10387.5|3
1655972730000|2022-06-23 08:25:30|10393.4|10390.6|10388.4|10385.6|10393.4|10390.6|10388.4|10385.6|19
1655972740000|2022-06-23 08:25:40|10388.9|10386.1|10386.4|10383.6|10390.4|10387.6|10386.4|10383.4|17
1655972750000|2022-06-23 08:25:50|10385.5|10382.7|10392.4|10389.6|10392.4|10389.6|10384.5|10381.7|10
1655972760000|2022-06-23 08:26:00|10391.5|10388.7|10388.4|10385.6|10393.5|10390.6|10388.4|10385.6|8
1655972770000|2022-06-23 08:26:10|10387.5|10384.7|10389.4|10386.6|10391.5|10388.1|10382.9|10380.1|30
1655972780000|2022-06-23 08:26:20|10390.2|10387.4|10391.5|10388.7|10393.4|10390.6|10389.4|10386.5|13
1655972790000|2022-06-23 08:26:30|10391|10388.2|10378.6|10375.8|10391|10388.2|10378.6|10375.8|48
1655972800000|2022-06-23 08:26:40|10378.2|10375.4|10377.9|10375.1|10386.5|10383.7|10377.9|10375.1|24
1655972810000|2022-06-23 08:26:50|10376.5|10373.7|10375.4|10372.6|10378.8|10375.7|10374.5|10370.8|79
1655972820000|2022-06-23 08:27:00|10373.7|10369.7|10375.9|10373.1|10380.5|10377.7|10373.7|10369.7|90
1655972830000|2022-06-23 08:27:10|10377.2|10374.4|10376.4|10373.6|10377.6|10374.7|10374|10371.2|31
1655972840000|2022-06-23 08:27:20|10375.6|10372.8|10377.5|10374.7|10377.9|10375.1|10375.5|10372.6|23
1655972850000|2022-06-23 08:27:30|10377|10374.2|10365.1|10362.3|10378.7|10375.9|10364.5|10361.7|133
1655972860000|2022-06-23 08:27:40|10365|10362.2|10356.7|10353.9|10365|10362.2|10352.2|10349.4|185
1655972870000|2022-06-23 08:27:50|10356.3|10353.5|10347.7|10344.9|10356.3|10353.5|10344.7|10341.8|154
1655972880000|2022-06-23 08:28:00|10348.9|10346.1|10353.7|10350.9|10355.7|10352.9|10348.9|10346.1|91
1655972890000|2022-06-23 08:28:10|10353.3|10350.5|10351.7|10348.9|10360.8|10357|10349.7|10346.8|59
1655972900000|2022-06-23 08:28:20|10351.3|10348.5|10361.6|10358.8|10361.6|10358.8|10350|10347.2|44
1655972910000|2022-06-23 08:28:30|10361.2|10358.4|10361.6|10358.8|10361.7|10358.8|10352.7|10349.9|66
1655972920000|2022-06-23 08:28:40|10361.2|10358.4|10362.2|10359.4|10363.8|10360.9|10359.7|10356.9|42
1655972930000|2022-06-23 08:28:50|10363.4|10360.6|10361.7|10358.9|10369.6|10365.3|10361.5|10358.7|71
1655972940000|2022-06-23 08:29:00|10361.2|10358.4|10355.5|10352.7|10362.7|10359.9|10351.7|10348.9|104
1655972950000|2022-06-23 08:29:10|10356.1|10353.3|10357.5|10354.7|10358.2|10355.4|10353.7|10350.7|80
1655972960000|2022-06-23 08:29:20|10356.5|10353.7|10355.5|10352.7|10358.7|10355.7|10351.3|10347.1|62
1655972970000|2022-06-23 08:29:30|10354.7|10351.9|10353.6|10350.8|10358|10355.2|10352.6|10349.7|47
1655972980000|2022-06-23 08:29:40|10352.5|10349.6|10354.5|10351.7|10354.6|10351.7|10350.5|10347.6|55
1655972990000|2022-06-23 08:29:50|10353.5|10350.7|10352.5|10349.7|10353.6|10350.8|10348.7|10343.7|157
1655973000000|2022-06-23 08:30:00|10351.7|10348.9|10350.5|10347.7|10356.7|10353.9|10346.6|10343.8|170
1655973010000|2022-06-23 08:30:10|10351|10348.2|10346.6|10343.8|10354.5|10351.7|10344.5|10341.7|124
1655973020000|2022-06-23 08:30:20|10346.5|10343.7|10334.2|10331.4|10347.7|10344.9|10333.7|10330.9|228
1655973030000|2022-06-23 08:30:30|10333.8|10331|10348.3|10345.5|10348.5|10345.7|10333.7|10330.9|95
1655973040000|2022-06-23 08:30:40|10348.5|10345.7|10347.6|10344.8|10349.6|10346.8|10344.7|10341.7|50
1655973050000|2022-06-23 08:30:50|10347.8|10343.8|10345.5|10342.7|10347.8|10343.8|10343.6|10340.8|12
1655973060000|2022-06-23 08:31:00|10346.5|10342.5|10344.6|10341.8|10348.8|10345.8|10339.7|10336.9|46
1655973070000|2022-06-23 08:31:10|10345.2|10342.4|10347.7|10344.9|10349|10346.2|10345.2|10342.4|16
1655973080000|2022-06-23 08:31:20|10347.6|10344.8|10351.7|10348.9|10352.8|10349.8|10347.1|10344.3|30
1655973090000|2022-06-23 08:31:30|10352.7|10348.7|10350.1|10347.3|10352.8|10349.8|10348.8|10345.4|13
1655973100000|2022-06-23 08:31:40|10351.5|10348.7|10356.8|10352.8|10356.8|10353.8|10351.5|10348.7|35
1655973110000|2022-06-23 08:31:50|10355.7|10352.9|10353.6|10350.8|10356.8|10353.3|10353.2|10350.4|19
1655973120000|2022-06-23 08:32:00|10352.7|10349.9|10357.4|10354.6|10357.5|10354.7|10352.1|10349.3|30
1655973130000|2022-06-23 08:32:10|10356.7|10353.9|10361.5|10358.7|10364.5|10361.7|10356.7|10353.9|81
1655973140000|2022-06-23 08:32:20|10360.7|10357.9|10358.5|10355.7|10360.7|10357.9|10357.1|10354.3|48
1655973150000|2022-06-23 08:32:30|10358.4|10355.6|10361.5|10358.7|10363.5|10360.7|10357|10354.2|24
1655973160000|2022-06-23 08:32:40|10360.5|10357.7|10370.5|10367.7|10373.5|10370.7|10359.5|10356.7|94
1655973170000|2022-06-23 08:32:50|10371.7|10368.9|10376.9|10374.1|10381.1|10377.5|10369.5|10366.7|105
1655973180000|2022-06-23 08:33:00|10376.8|10374|10377.4|10373.4|10379.4|10376.6|10374.3|10371.4|54
1655973190000|2022-06-23 08:33:10|10378.3|10375.5|10376.3|10373.5|10379.3|10376.5|10376|10373.2|36
1655973200000|2022-06-23 08:33:20|10377.3|10373.3|10374.3|10371.5|10377.5|10374.5|10374.3|10371.5|9
1655973210000|2022-06-23 08:33:30|10375.4|10371.4|10373.3|10370.5|10375.4|10372.5|10372.2|10369.4|23
1655973220000|2022-06-23 08:33:40|10372.5|10369.7|10376.8|10374|10378.7|10375.9|10367.8|10364.5|35
1655973230000|2022-06-23 08:33:50|10377.3|10374.5|10372.3|10369.5|10377.3|10374.5|10372.3|10369.5|7
1655973240000|2022-06-23 08:34:00|10372.2|10369.4|10378.2|10375.4|10378.7|10375.9|10371.3|10368.5|32
1655973250000|2022-06-23 08:34:10|10377.2|10374.4|10375.3|10372.5|10377.3|10374.4|10375.3|10372.3|11
1655973260000|2022-06-23 08:34:20|10374.9|10372.1|10377.3|10373.3|10380.2|10377.2|10371.3|10368.3|24
1655973270000|2022-06-23 08:34:30|10376.3|10373.5|10379|10376.2|10380.5|10377.7|10375.8|10372.4|39
1655973280000|2022-06-23 08:34:40|10378.7|10375.9|10372.7|10369.9|10380.3|10377.3|10372.7|10369.9|22
1655973290000|2022-06-23 08:34:50|10371.9|10369.1|10377.1|10374.3|10379.3|10376.3|10371.7|10368.9|17
1655973300000|2022-06-23 08:35:00|10377.3|10373.3|10377.2|10373.2|10377.4|10374.4|10376.1|10373.2|5
1655973310000|2022-06-23 08:35:10|10377|10374.2|10373.3|10370.5|10377.3|10374.3|10371.3|10368.3|7
1655973320000|2022-06-23 08:35:20|10373.5|10369.5|10373.7|10370.9|10374.4|10371.4|10373.2|10369.4|6
1655973330000|2022-06-23 08:35:30|10374.2|10371.4|10371.1|10368.3|10374.2|10371.4|10370.8|10368|19
1655973340000|2022-06-23 08:35:40|10370.9|10368.1|10369.3|10366.5|10371.8|10369|10368.3|10364.4|24
1655973350000|2022-06-23 08:35:50|10368.5|10365.7|10370.2|10367.4|10370.7|10367.9|10368.3|10365.4|9
1655973360000|2022-06-23 08:36:00|10371.8|10369|10369.3|10366.5|10371.8|10369|10368.5|10365.7|17
1655973370000|2022-06-23 08:36:10|10370.3|10366.3|10366.4|10362.4|10370.3|10366.5|10364.3|10361.5|10
1655973380000|2022-06-23 08:36:20|10365.4|10362.6|10363.9|10361.1|10365.4|10362.6|10358.8|10356|33
1655973390000|2022-06-23 08:36:30|10363.3|10360.5|10363.3|10360.5|10365.3|10362.5|10363.3|10360.5|3
1655973400000|2022-06-23 08:36:40|10362.9|10360.1|10364.2|10361.4|10364.3|10361.5|10360.3|10357.5|13
1655973410000|2022-06-23 08:36:50|10363.8|10361|10365.3|10362.5|10366.3|10363.5|10362.8|10360|23
1655973420000|2022-06-23 08:37:00|10364.5|10361.7|10369.2|10366.4|10369.2|10366.4|10361.8|10359|21
1655973430000|2022-06-23 08:37:10|10369.3|10365.3|10372|10369.2|10372|10369.2|10367|10363.3|37
1655973440000|2022-06-23 08:37:20|10370.8|10368|10367.2|10364.4|10372.5|10369.7|10365.3|10362.5|29
1655973450000|2022-06-23 08:37:30|10366|10363.2|10365.3|10362.5|10367.2|10364.4|10365.3|10362.5|3
1655973460000|2022-06-23 08:37:40|10365.8|10363|10368.1|10365.3|10370.1|10367.3|10363.5|10360.7|20
1655973470000|2022-06-23 08:37:50|10369.1|10366.3|10369.1|10366.3|10369.6|10366.8|10366.1|10363.3|7
1655973480000|2022-06-23 08:38:00|10368.1|10365.3|10367.1|10364.3|10368.1|10365.3|10365.6|10362.8|17
1655973490000|2022-06-23 08:38:10|10368.3|10365.5|10370.1|10367.3|10372.2|10369.2|10366.7|10363.9|46
1655973500000|2022-06-23 08:38:20|10369.7|10366.9|10373.9|10371.1|10377.5|10374.7|10369.6|10366.8|41
1655973510000|2022-06-23 08:38:30|10374.1|10371.3|10371.2|10367.2|10377.1|10374.3|10370.1|10367.2|20
1655973520000|2022-06-23 08:38:40|10371.1|10368.3|10372.1|10369.3|10374.1|10371.3|10371.1|10368.2|11
1655973530000|2022-06-23 08:38:50|10371.3|10368.5|10368.3|10365.5|10371.3|10368.5|10366|10363.2|55
1655973540000|2022-06-23 08:39:00|10368.7|10365.9|10374.2|10370.2|10374.7|10371.9|10368.3|10365.5|32
1655973550000|2022-06-23 08:39:10|10373.2|10370.4|10369.3|10366.5|10373.2|10370.4|10367.8|10364.4|10
1655973560000|2022-06-23 08:39:20|10369.8|10367|10370.2|10367.4|10373.2|10370.4|10369.8|10367|7
1655973570000|2022-06-23 08:39:30|10371.2|10367.2|10370.3|10367.5|10372.3|10369.5|10367.3|10364.5|11
1655973580000|2022-06-23 08:39:40|10371.3|10367.3|10372.7|10369.9|10375.3|10372.5|10370.7|10367.3|12
1655973590000|2022-06-23 08:39:50|10373.1|10370.3|10373.2|10370.4|10375.3|10372.3|10373.1|10369.2|7
1655973600000|2022-06-23 08:40:00|10374.2|10370.2|10378.2|10374.2|10378.2|10374.4|10374.1|10370.2|9
1655973610000|2022-06-23 08:40:10|10378|10375.2|10377|10374.2|10378.2|10375.3|10376.7|10373.9|6
1655973620000|2022-06-23 08:40:20|10376.1|10373.3|10377.1|10374.3|10378.1|10375.3|10376.1|10373.1|11
1655973630000|2022-06-23 08:40:30|10377.5|10374.7|10377.2|10373.2|10380.1|10377.3|10377.1|10373.2|17
1655973640000|2022-06-23 08:40:40|10377.1|10373.1|10377.6|10374.8|10381.1|10378.2|10376.1|10373.1|27
1655973650000|2022-06-23 08:40:50|10377.1|10374.3|10380.1|10376.1|10380.1|10376.3|10376.6|10373.6|12
1655973660000|2022-06-23 08:41:00|10379.1|10376.3|10375.1|10372.3|10381.1|10377.3|10375.1|10372.3|8
1655973670000|2022-06-23 08:41:10|10374.5|10370.5|10362.3|10359.5|10374.5|10370.5|10362.3|10359.5|30
1655973680000|2022-06-23 08:41:20|10361.8|10359|10368.1|10365.3|10368.4|10365.4|10361.8|10359|19
1655973690000|2022-06-23 08:41:30|10368.3|10365.5|10363.2|10360.4|10372.3|10369.3|10362.3|10359.5|33
1655973700000|2022-06-23 08:41:40|10362.8|10360|10359.3|10356.5|10363.3|10360.5|10358.9|10355.5|24
1655973710000|2022-06-23 08:41:50|10360.1|10357.3|10357.2|10354.4|10362.3|10359.5|10356.8|10354|21
1655973720000|2022-06-23 08:42:00|10356.4|10353.6|10358.3|10355.5|10358.9|10356.1|10352.3|10347.8|43
1655973730000|2022-06-23 08:42:10|10358.8|10356|10361.3|10357.3|10361.8|10359|10358.3|10355.5|31
1655973740000|2022-06-23 08:42:20|10361.2|10358.4|10361.3|10358.5|10366.5|10363.5|10360.3|10357.5|33
1655973750000|2022-06-23 08:42:30|10362.1|10359.3|10357.3|10354.5|10363.3|10360.5|10357.3|10354.5|38
1655973760000|2022-06-23 08:42:40|10356.5|10352.5|10357.3|10354.5|10359.3|10356.5|10355.3|10352.5|12
1655973770000|2022-06-23 08:42:50|10357.8|10355|10365.3|10362.5|10365.7|10362.9|10354.3|10351.5|30
1655973780000|2022-06-23 08:43:00|10365.8|10363|10364.3|10361.5|10366.2|10363.4|10363.3|10360.4|10
1655973790000|2022-06-23 08:43:10|10363.8|10361|10360.3|10357.5|10363.8|10361|10360.2|10356.4|7
1655973800000|2022-06-23 08:43:20|10360.5|10356.5|10360.3|10357.5|10360.5|10357.5|10359.4|10356.5|3
1655973810000|2022-06-23 08:43:30|10360.7|10357.9|10359.3|10356.5|10360.8|10358|10359.3|10356.5|3
1655973820000|2022-06-23 08:43:40|10358.3|10355.5|10365.3|10362.5|10365.3|10362.5|10358.3|10355.5|9
1655973830000|2022-06-23 08:43:50|10364.8|10362|10357.3|10354.5|10365.3|10362.5|10356.3|10353.3|17
1655973840000|2022-06-23 08:44:00|10358.3|10355.5|10348.3|10345.5|10358.3|10355.5|10347.4|10344.5|59
1655973850000|2022-06-23 08:44:10|10347.4|10344.6|10345.3|10342.5|10350.3|10347.5|10344.4|10341.6|47
1655973860000|2022-06-23 08:44:20|10346.1|10343.3|10351.3|10348.5|10351.3|10348.5|10344.4|10341.6|31
1655973870000|2022-06-23 08:44:30|10350.9|10348.1|10347.3|10344.5|10350.9|10348.1|10347.3|10344.5|11
1655973880000|2022-06-23 08:44:40|10347.7|10344.9|10354.3|10351.5|10355.3|10352.5|10347.3|10344.5|15
1655973890000|2022-06-23 08:44:50|10355.1|10352.3|10352.3|10349.5|10356.2|10353.4|10352.3|10349.4|4
1655973900000|2022-06-23 08:45:00|10352.8|10350|10359.5|10355.5|10359.5|10356.5|10351.4|10348.6|18
1655973910000|2022-06-23 08:45:10|10358.4|10355.6|10363.4|10359.4|10363.4|10360.4|10358.3|10354.5|14
1655973920000|2022-06-23 08:45:20|10363.3|10359.3|10359.3|10356.5|10363.4|10360.4|10357.3|10354.5|58
1655973930000|2022-06-23 08:45:30|10357.9|10355.1|10360.2|10357.4|10360.2|10357.4|10357.4|10354.6|3
1655973940000|2022-06-23 08:45:40|10358.6|10355.8|10357.3|10354.5|10359.3|10356.5|10356.9|10354.1|8
1655973950000|2022-06-23 08:45:50|10359.3|10356.5|10357.3|10354.5|10360.2|10357.4|10357.3|10354.5|8
1655973960000|2022-06-23 08:46:00|10357.7|10354.9|10361.2|10358.4|10364.3|10361.4|10357.7|10354.9|17
1655973970000|2022-06-23 08:46:10|10361.3|10358.5|10358.3|10355.5|10361.8|10359|10358.3|10355.5|7
1655973980000|2022-06-23 08:46:20|10357.3|10354.5|10347.3|10344.5|10357.3|10354.5|10347.3|10344.5|42
1655973990000|2022-06-23 08:46:30|10346.3|10343.5|10338|10335.2|10347.4|10344.5|10335.5|10332.7|50
1655974000000|2022-06-23 08:46:40|10338.5|10335.7|10343|10340.2|10343|10340.2|10338|10335.2|44
1655974010000|2022-06-23 08:46:50|10342.7|10339.9|10337.5|10334.7|10343.5|10340.7|10337.1|10334.3|30
1655974020000|2022-06-23 08:47:00|10336.5|10333.7|10334.4|10331.6|10336.5|10333.7|10329|10325.7|94
1655974030000|2022-06-23 08:47:10|10336.1|10333.3|10339.4|10335.4|10339.7|10336.7|10334.5|10331.6|43
1655974040000|2022-06-23 08:47:20|10338.4|10335.6|10321.4|10318.6|10338.6|10335.6|10321.3|10318.5|85
1655974050000|2022-06-23 08:47:30|10321.8|10319|10320.6|10317.8|10322.4|10319.6|10316.2|10313.4|110
1655974060000|2022-06-23 08:47:40|10320.5|10317.7|10324.6|10321.8|10324.6|10321.8|10319|10316.2|37
1655974070000|2022-06-23 08:47:50|10324.4|10321.6|10325.7|10321.7|10327.6|10324.8|10324.4|10321.6|17
1655974080000|2022-06-23 08:48:00|10324.6|10321.8|10324.6|10321.8|10325.8|10322.8|10323.6|10320.8|17
1655974090000|2022-06-23 08:48:10|10325.4|10322.6|10327.6|10324.8|10327.8|10324.8|10324.7|10321.6|19
1655974100000|2022-06-23 08:48:20|10327.7|10323.7|10325.6|10322.8|10327.7|10323.8|10324.6|10321.6|12
1655974110000|2022-06-23 08:48:30|10324.6|10321.8|10322.6|10319.8|10325.7|10322.8|10322.6|10319.8|12
1655974120000|2022-06-23 08:48:40|10322.2|10319.4|10326.6|10323.8|10326.6|10323.8|10319.5|10315.8|48
1655974130000|2022-06-23 08:48:50|10327.3|10324.5|10326.5|10323.7|10327.6|10324.8|10325.2|10322.4|7
1655974140000|2022-06-23 08:49:00|10326.1|10323.3|10325.6|10322.8|10327.6|10324.8|10325.6|10322.6|11
1655974150000|2022-06-23 08:49:10|10325.8|10321.8|10325.6|10322.8|10327.1|10324.3|10321.6|10318.8|21
1655974160000|2022-06-23 08:49:20|10326|10323.2|10329.1|10326.3|10329.1|10326.3|10325.6|10322.8|22
1655974170000|2022-06-23 08:49:30|10329.7|10326.9|10330.6|10327.8|10334.8|10332|10329.6|10326.6|59
1655974180000|2022-06-23 08:49:40|10331.6|10328.8|10331.6|10327.6|10338.1|10335.3|10330.6|10327.6|18
1655974190000|2022-06-23 08:49:50|10331.7|10327.7|10330.7|10326.7|10331.7|10328.8|10329.6|10326.6|3
1655974200000|2022-06-23 08:50:00|10330.5|10327.7|10326.6|10323.8|10331.6|10328.8|10326.6|10323.8|6
1655974210000|2022-06-23 08:50:10|10327.5|10324.7|10326.7|10322.7|10329.6|10326.8|10322.7|10319.8|28
1655974220000|2022-06-23 08:50:20|10326.6|10322.6|10326.6|10323.8|10328.8|10325.9|10326.5|10322.6|20
1655974230000|2022-06-23 08:50:30|10326.8|10322.8|10326.8|10322.8|10326.8|10323.9|10325.8|10322.8|1
1655974240000|2022-06-23 08:50:40|10326.6|10323.8|10325.6|10322.8|10327.8|10324.8|10323.1|10320.3|58
1655974250000|2022-06-23 08:50:50|10326.4|10323.6|10324.6|10321.8|10326.7|10323.8|10323.6|10320.7|14
1655974260000|2022-06-23 08:51:00|10323.7|10320.9|10320.6|10317.8|10323.7|10320.9|10319.6|10316.7|29
1655974270000|2022-06-23 08:51:10|10321.1|10318.3|10320.6|10317.8|10323.7|10320.7|10320.6|10317.8|9
1655974280000|2022-06-23 08:51:20|10321|10318.2|10323.6|10320.8|10328.6|10324.9|10321|10318.2|44
1655974290000|2022-06-23 08:51:30|10323.2|10320.4|10321.7|10317.7|10324.7|10321.8|10320.6|10317.6|7
1655974300000|2022-06-23 08:51:40|10322.5|10319.7|10320.7|10316.7|10322.6|10319.8|10319.6|10316.7|20
1655974310000|2022-06-23 08:51:50|10319.6|10316.8|10321.6|10318.8|10321.6|10318.8|10317.6|10314.7|16
1655974320000|2022-06-23 08:52:00|10322.1|10319.3|10324.6|10321.8|10326.7|10323.9|10321.6|10318.8|45
1655974330000|2022-06-23 08:52:10|10325.6|10321.6|10319.6|10316.8|10325.7|10322.8|10319.5|10315.8|20
1655974340000|2022-06-23 08:52:20|10319.2|10316.4|10320.6|10316.6|10320.8|10317.8|10319.2|10316.4|5
1655974350000|2022-06-23 08:52:30|10319.6|10316.8|10321.6|10318.8|10321.6|10318.8|10318.5|10314.6|5
1655974360000|2022-06-23 08:52:40|10320.6|10317.8|10321.7|10318.9|10323.7|10320.8|10320.6|10316.7|16
1655974370000|2022-06-23 08:52:50|10321.1|10318.3|10320.7|10316.7|10322.5|10319.7|10319.6|10316.7|3
1655974380000|2022-06-23 08:53:00|10320.6|10317.8|10320.6|10317.8|10320.8|10317.8|10319.6|10316.7|1
1655974390000|2022-06-23 08:53:10|10320.2|10317.4|10320.6|10317.8|10322.1|10319.3|10320.1|10316.7|15
1655974400000|2022-06-23 08:53:20|10319.8|10317|10316.7|10312.7|10320.7|10317.7|10314.5|10311.7|41
1655974410000|2022-06-23 08:53:30|10316.6|10313.8|10315.6|10312.8|10317.6|10314.8|10314.6|10311.7|8
1655974420000|2022-06-23 08:53:40|10314.6|10311.8|10316.6|10313.8|10316.7|10313.8|10312.6|10309.6|28
1655974430000|2022-06-23 08:53:50|10317.6|10314.8|10322.5|10319.7|10323.6|10320.8|10316.7|10313.7|35
1655974440000|2022-06-23 08:54:00|10322.6|10319.8|10321.6|10318.8|10325.6|10322.8|10321.6|10318.8|12
1655974450000|2022-06-23 08:54:10|10322.6|10318.6|10326.6|10323.8|10327.6|10323.8|10322.6|10318.6|14
1655974460000|2022-06-23 08:54:20|10327|10324.2|10322.6|10319.8|10327.6|10324.8|10322.6|10319.8|12
1655974470000|2022-06-23 08:54:30|10322.5|10319.7|10324.6|10321.8|10325.6|10322.8|10322.5|10319.7|7
1655974480000|2022-06-23 08:54:40|10325.6|10322.8|10325.6|10322.8|10327.6|10324.8|10324.6|10321.8|14
1655974490000|2022-06-23 08:54:50|10325.1|10322.3|10326.6|10323.8|10328.1|10325.3|10324.3|10321.5|14
1655974500000|2022-06-23 08:55:00|10327.6|10323.6|10322.6|10319.8|10328.9|10326.1|10322.6|10319.8|15
1655974510000|2022-06-23 08:55:10|10323.6|10320.8|10324.7|10321.9|10325.7|10321.9|10322.6|10319.8|11
1655974520000|2022-06-23 08:55:20|10323.1|10320.3|10326.7|10322.7|10328.7|10325.8|10323.1|10320.3|12
1655974530000|2022-06-23 08:55:30|10326.6|10323.8|10326.6|10323.8|10326.8|10323.8|10325.6|10322.6|4
1655974540000|2022-06-23 08:55:40|10326.7|10322.7|10327.6|10324.8|10328.8|10325.8|10325.6|10322.7|10
1655974550000|2022-06-23 08:55:50|10328.6|10325.8|10327.6|10324.8|10329.7|10326.7|10327.6|10324.7|4
1655974560000|2022-06-23 08:56:00|10328.4|10325.6|10325.6|10322.8|10329.6|10326.8|10325.6|10322.8|24
1655974570000|2022-06-23 08:56:10|10326.6|10323.8|10327.6|10324.8|10329.7|10326.6|10326.6|10323.8|3
1655974580000|2022-06-23 08:56:20|10328.1|10325.3|10326.6|10323.8|10329.1|10326.3|10326.6|10323.8|17
1655974590000|2022-06-23 08:56:30|10327.1|10324.3|10328.1|10325.3|10328.6|10325.8|10325.6|10322.6|8
1655974600000|2022-06-23 08:56:40|10328.5|10325.7|10327.9|10325.1|10328.5|10325.7|10326.6|10323.6|4
1655974610000|2022-06-23 08:56:50|10327.6|10324.8|10321.6|10318.8|10327.6|10324.8|10320.8|10317.4|104
1655974620000|2022-06-23 08:57:00|10321.7|10318.9|10326.6|10323.8|10328.8|10326|10321.7|10318.8|52
1655974630000|2022-06-23 08:57:10|10323.8|10321|10320.1|10317.3|10323.8|10321|10319.1|10316.3|94
1655974640000|2022-06-23 08:57:20|10320.6|10317.8|10312.6|10309.8|10321|10318.2|10312.6|10308.8|76
1655974650000|2022-06-23 08:57:30|10313.6|10309.6|10306.3|10303.5|10313.7|10309.9|10303.5|10300.7|129
1655974660000|2022-06-23 08:57:40|10305.5|10302.7|10306.8|10304|10310.8|10308|10305.3|10302.5|53
1655974670000|2022-06-23 08:57:50|10306.3|10303.5|10305.8|10303|10307.3|10304.5|10303.8|10300.9|29
1655974680000|2022-06-23 08:58:00|10306.2|10303.4|10305.8|10303|10307.2|10304.4|10304.8|10301.9|13
1655974690000|2022-06-23 08:58:10|10305.4|10302.6|10309.7|10306.9|10309.8|10307|10304.8|10302|19
1655974700000|2022-06-23 08:58:20|10309.8|10307|10313.3|10310.5|10313.7|10310.9|10309.8|10307|18
1655974710000|2022-06-23 08:58:30|10314.5|10311.7|10315.8|10313|10316.3|10313.5|10312.3|10309.5|17
1655974720000|2022-06-23 08:58:40|10316.6|10313.8|10316.3|10313.5|10319.8|10317|10315.2|10312.4|16
1655974730000|2022-06-23 08:58:50|10314.8|10312|10312.8|10310|10315|10312|10311.3|10308.5|13
1655974740000|2022-06-23 08:59:00|10312.4|10309.6|10309.3|10306.5|10312.4|10309.6|10309.3|10306.5|24
1655974750000|2022-06-23 08:59:10|10310.2|10307.4|10311.8|10309|10311.8|10309|10308.7|10305.9|7
1655974760000|2022-06-23 08:59:20|10311|10308.2|10312.8|10310|10312.8|10310|10310.8|10308|3
1655974770000|2022-06-23 08:59:30|10313.8|10311|10311.7|10308.9|10313.8|10311|10310.8|10308|10
1655974780000|2022-06-23 08:59:40|10311.8|10309|10311.8|10309|10314.3|10311.5|10310.8|10308|11
1655974790000|2022-06-23 08:59:50|10312.2|10309.4|10311.8|10309|10313.8|10311|10310.8|10308|12
1655974800000|2022-06-23 09:00:00|10313.8|10311|10305.7|10302.9|10313.8|10311|10305.3|10302.5|32
1655974810000|2022-06-23 09:00:10|10305.8|10303|10305.8|10303|10307.9|10305.1|10305.8|10303|16
1655974820000|2022-06-23 09:00:20|10305.4|10302.6|10306.9|10304.1|10308.8|10306|10305.4|10302.6|11
1655974830000|2022-06-23 09:00:30|10308.1|10305.3|10311.8|10309|10313.8|10311|10307.8|10305|19
1655974840000|2022-06-23 09:00:40|10312.6|10309.8|10316.8|10314|10317.8|10315|10311.8|10309|20
1655974850000|2022-06-23 09:00:50|10317.6|10314.8|10315.3|10312.5|10321.3|10318.5|10314.9|10312.1|48
1655974860000|2022-06-23 09:01:00|10314.9|10312.1|10322.9|10318.9|10322.9|10319|10314.9|10312.1|15
1655974870000|2022-06-23 09:01:10|10321.8|10319|10326.8|10324|10327.8|10325|10320.8|10318|22
1655974880000|2022-06-23 09:01:20|10326.4|10323.6|10317.8|10315|10326.8|10324|10317.8|10315|41
1655974890000|2022-06-23 09:01:30|10318.6|10315.8|10315.8|10313|10320.3|10317.5|10315.7|10312.9|20
1655974900000|2022-06-23 09:01:40|10316.8|10312.8|10312.9|10310.1|10316.9|10313.4|10312.9|10309.5|9
1655974910000|2022-06-23 09:01:50|10312.5|10309.7|10314.3|10311.5|10317.3|10314.5|10312.3|10309.5|23
1655974920000|2022-06-23 09:02:00|10314.7|10311.9|10319.8|10317|10319.8|10317|10314.7|10311.9|17
1655974930000|2022-06-23 09:02:10|10319.9|10317.1|10320.8|10318|10322.8|10320|10319.3|10316.5|9
1655974940000|2022-06-23 09:02:20|10321.2|10318.4|10323.8|10321|10323.8|10321|10321.2|10318.4|8
1655974950000|2022-06-23 09:02:30|10324.8|10322|10322.8|10320|10326.8|10324|10322.8|10320|23
1655974960000|2022-06-23 09:02:40|10323|10319|10325|10322.2|10325|10322.2|10321.8|10319|9
1655974970000|2022-06-23 09:02:50|10325.4|10322.6|10325.8|10323|10327.8|10325|10323.8|10320.8|16
1655974980000|2022-06-23 09:03:00|10326.3|10323.5|10323.3|10320.5|10327.3|10324.5|10322.8|10320|18
1655974990000|2022-06-23 09:03:10|10322.9|10320.1|10324.3|10321.5|10324.3|10321.5|10321.8|10319|0
1655975000000|2022-06-23 09:03:20|10323.9|10321.1|10323.8|10321|10324.3|10321.5|10321.9|10319.1|14
1655975010000|2022-06-23 09:03:30|10324.2|10321.4|10322.5|10319.7|10324.5|10321.7|10322.5|10319.7|5
1655975020000|2022-06-23 09:03:40|10321.5|10318.7|10326.2|10323.4|10326.2|10323.4|10321.5|10318.7|21
1655975030000|2022-06-23 09:03:50|10328.2|10325.4|10330.8|10328|10334.8|10332|10326.9|10323.9|43
1655975040000|2022-06-23 09:04:00|10331.8|10329|10337.3|10334.5|10337.3|10334.5|10330.8|10328|38
1655975050000|2022-06-23 09:04:10|10338.3|10335.5|10338.7|10335.9|10339.8|10337|10334.7|10331.9|40
1655975060000|2022-06-23 09:04:20|10338.3|10335.5|10337.3|10334.5|10339.8|10337|10336.8|10334|33
1655975070000|2022-06-23 09:04:30|10337.7|10334.9|10340|10337.2|10340.8|10338|10337.4|10334.6|18
1655975080000|2022-06-23 09:04:40|10340.6|10337.8|10337.8|10335|10340.8|10338|10337.8|10335|7
1655975090000|2022-06-23 09:04:50|10338.2|10335.4|10343.8|10341|10343.9|10341.1|10337.9|10335.1|17
1655975100000|2022-06-23 09:05:00|10342.8|10340|10342.6|10339.8|10346.8|10344|10341.8|10339|71
1655975110000|2022-06-23 09:05:10|10342.8|10340|10341.8|10339|10344.2|10341.4|10341.2|10338.4|30
1655975120000|2022-06-23 09:05:20|10342.2|10339.4|10340.8|10338|10345.4|10342.6|10340|10337.2|33
1655975130000|2022-06-23 09:05:30|10339.8|10337|10342.8|10340|10343.3|10340.5|10339.8|10336.9|17
1655975140000|2022-06-23 09:05:40|10343.6|10340.8|10340.7|10337.9|10343.8|10341|10339.8|10337|15
1655975150000|2022-06-23 09:05:50|10340.8|10338|10334.8|10332|10341.6|10338.8|10334.8|10332|22
1655975160000|2022-06-23 09:06:00|10334|10331.2|10336.9|10332.9|10336.9|10334|10332.3|10329.5|23
1655975170000|2022-06-23 09:06:10|10336.7|10333.9|10337.8|10335|10339.8|10337|10335.9|10332.9|12
1655975180000|2022-06-23 09:06:20|10337.4|10334.6|10336.8|10334|10337.8|10335|10334.8|10332|13
1655975190000|2022-06-23 09:06:30|10337|10333|10334.8|10332|10337|10333.1|10333.8|10331|12
1655975200000|2022-06-23 09:06:40|10334.9|10330.9|10332.9|10328.9|10334.9|10330.9|10331.2|10328.4|15
1655975210000|2022-06-23 09:06:50|10331.9|10329.1|10331.8|10329|10333.9|10330.9|10330.8|10327.9|24
1655975220000|2022-06-23 09:07:00|10331|10328.2|10332.8|10330|10333|10330|10331|10328|10
1655975230000|2022-06-23 09:07:10|10331.8|10329|10330.8|10328|10333|10330.2|10330.8|10327.9|17
1655975240000|2022-06-23 09:07:20|10331.3|10328.5|10333.3|10330.5|10333.6|10330.8|10328.8|10325.8|28
1655975250000|2022-06-23 09:07:30|10333.7|10330.9|10336.7|10333.9|10336.8|10334|10328.8|10326|72
1655975260000|2022-06-23 09:07:40|10336.3|10333.5|10335.8|10333|10337.8|10335|10335.8|10333|15
1655975270000|2022-06-23 09:07:50|10336.8|10332.8|10341.8|10339|10341.8|10339|10335.8|10332.8|20
1655975280000|2022-06-23 09:08:00|10341.9|10339.1|10339.7|10336.9|10342.8|10340|10337.9|10335.1|20
1655975290000|2022-06-23 09:08:10|10339.6|10336.8|10338.5|10335.7|10339.7|10336.9|10336.2|10333.4|96
1655975300000|2022-06-23 09:08:20|10336.5|10333.7|10338.5|10335.7|10339.5|10336.7|10336|10333.2|24
1655975310000|2022-06-23 09:08:30|10338.4|10335.6|10337.5|10334.7|10338.5|10335.7|10337.2|10334.4|7
1655975320000|2022-06-23 09:08:40|10337.9|10335.1|10338.5|10335.7|10339.8|10337|10337.9|10335.1|8
1655975330000|2022-06-23 09:08:50|10339.3|10336.5|10337.5|10334.7|10339.5|10336.7|10337.5|10334.7|4
1655975340000|2022-06-23 09:09:00|10336.6|10333.8|10330.5|10327.7|10338|10335.2|10330.5|10327.7|34
1655975350000|2022-06-23 09:09:10|10330.6|10326.6|10319.5|10316.7|10330.6|10327.7|10317.6|10314.6|52
1655975360000|2022-06-23 09:09:20|10320|10317.2|10311.5|10308.7|10320.6|10317.7|10311.4|10308.6|44
1655975370000|2022-06-23 09:09:30|10312.5|10309.7|10310.4|10307.6|10313.5|10310.1|10309|10306.2|28
1655975380000|2022-06-23 09:09:40|10310.1|10307.3|10310.5|10307.7|10310.9|10308.1|10307.4|10304.6|31
1655975390000|2022-06-23 09:09:50|10311|10308.2|10307|10304.2|10311.8|10309|10304.5|10301.7|32
1655975400000|2022-06-23 09:10:00|10306.4|10303.6|10309.6|10306.8|10310.4|10307.6|10306|10302.5|17
1655975410000|2022-06-23 09:10:10|10308.8|10306|10312.5|10309.7|10313.6|10310.8|10308.5|10305.6|22
1655975420000|2022-06-23 09:10:20|10311|10308.2|10309.6|10306.8|10311.5|10308.7|10307.5|10304.5|12
1655975430000|2022-06-23 09:10:30|10309.5|10306.7|10309|10306.2|10310.5|10307.7|10309|10306.2|16
1655975440000|2022-06-23 09:10:40|10308.2|10305.4|10303.6|10300.8|10308.5|10305.7|10303.6|10300.7|25
1655975450000|2022-06-23 09:10:50|10303.5|10300.7|10308.5|10305.7|10309.5|10306.7|10303.5|10300.7|15
1655975460000|2022-06-23 09:11:00|10309.3|10306.5|10312.5|10309.7|10313.6|10310.7|10307.5|10304.5|27
1655975470000|2022-06-23 09:11:10|10312.9|10310.1|10312.5|10309.7|10314.5|10311.7|10310.1|10307.3|15
1655975480000|2022-06-23 09:11:20|10311.5|10308.7|10313.5|10310.7|10313.7|10310.7|10311.5|10308.7|4
1655975490000|2022-06-23 09:11:30|10314.5|10310.5|10311.5|10308.7|10314.8|10312|10311|10307.6|11
1655975500000|2022-06-23 09:11:40|10312.5|10309.7|10311.5|10308.7|10312.5|10309.7|10309.2|10305.8|7
1655975510000|2022-06-23 09:11:50|10312.5|10308.5|10310.5|10307.7|10314.6|10311.6|10309.5|10306.7|16
1655975520000|2022-06-23 09:12:00|10311.3|10308.5|10314.5|10311.7|10315.4|10312.6|10311.3|10308.5|21
1655975530000|2022-06-23 09:12:10|10314.4|10311.6|10315.5|10312.7|10315.5|10312.7|10314.4|10311.6|1
1655975540000|2022-06-23 09:12:20|10316.3|10313.5|10313.5|10310.7|10317.1|10314.3|10312.9|10310.1|17
1655975550000|2022-06-23 09:12:30|10313.6|10309.6|10313.6|10309.6|10313.6|10309.6|10313.6|10309.6|3
1655975560000|2022-06-23 09:12:40|10315.5|10312.7|10314.5|10311.7|10316.5|10313.7|10314.4|10310.6|11
1655975570000|2022-06-23 09:12:50|10314.9|10312.1|10314.5|10311.7|10314.9|10312.1|10313.5|10310.7|10
1655975580000|2022-06-23 09:13:00|10313.5|10310.7|10310.7|10306.7|10313.5|10310.7|10308.2|10305.4|33
1655975590000|2022-06-23 09:13:10|10309.6|10306.8|10312.5|10309.7|10313.5|10310.7|10309.5|10306.7|3
1655975600000|2022-06-23 09:13:20|10313.3|10310.5|10315.4|10312.6|10316.9|10314.1|10313.3|10310.5|20
1655975610000|2022-06-23 09:13:30|10315|10312.2|10313.5|10310.7|10315|10312.2|10312.5|10309.6|10
1655975620000|2022-06-23 09:13:40|10312.7|10309.9|10311.5|10308.7|10312.7|10309.9|10310.5|10307.7|5
1655975630000|2022-06-23 09:13:50|10311.2|10308.4|10313.4|10310.6|10313.9|10311.1|10309.5|10306.7|16
1655975640000|2022-06-23 09:14:00|10313.5|10310.7|10316.5|10313.7|10318.7|10315.7|10313.5|10310.7|24
1655975650000|2022-06-23 09:14:10|10317|10314.2|10313.5|10310.7|10317.8|10315|10313.5|10310.7|17
1655975660000|2022-06-23 09:14:20|10314.5|10311.7|10320.5|10317.7|10321|10318.2|10314.5|10311.7|21
1655975670000|2022-06-23 09:14:30|10321.3|10318.5|10328.5|10325.7|10329.5|10325.7|10320.1|10317.3|29
1655975680000|2022-06-23 09:14:40|10328.1|10325.3|10324.5|10321.7|10328.6|10325.6|10324.5|10321.7|10
1655975690000|2022-06-23 09:14:50|10326|10323.2|10326.5|10323.7|10329.1|10324.7|10324.1|10321.1|29
1655975700000|2022-06-23 09:15:00|10326|10323.2|10334.5|10331.7|10335.5|10332.7|10326|10323.2|28
1655975710000|2022-06-23 09:15:10|10333.5|10330.7|10336|10333.2|10336.5|10333.7|10332.5|10329.7|18
1655975720000|2022-06-23 09:15:20|10334.6|10331.8|10332.5|10329.7|10335|10332.2|10330|10327.2|20
1655975730000|2022-06-23 09:15:30|10331.5|10328.7|10330.5|10327.7|10331.7|10328.7|10329.5|10326.6|4
1655975740000|2022-06-23 09:15:40|10330.9|10328.1|10325.5|10322.7|10331.6|10328.7|10324.5|10321.5|28
1655975750000|2022-06-23 09:15:50|10324.5|10321.7|10328.5|10325.7|10329.5|10326.6|10324.5|10321.7|16
1655975760000|2022-06-23 09:16:00|10329.3|10326.5|10331|10328.2|10331|10328.2|10328.3|10324.5|4
1655975770000|2022-06-23 09:16:10|10331.8|10329|10343.5|10340.7|10343.9|10341.1|10331.8|10329|62
1655975780000|2022-06-23 09:16:20|10343.1|10340.3|10354.2|10351.4|10354.2|10351.4|10343.1|10340.3|106
1655975790000|2022-06-23 09:16:30|10354.8|10352|10355.3|10352.5|10358|10355.2|10354.3|10351.3|34
1655975800000|2022-06-23 09:16:40|10355.9|10353.1|10358.3|10355.5|10361.3|10358.5|10354.4|10351.6|54
1655975810000|2022-06-23 09:16:50|10358.5|10354.5|10358.3|10355.5|10359.5|10356.5|10357.3|10354.5|11
1655975820000|2022-06-23 09:17:00|10358.7|10355.9|10352.7|10349.9|10358.7|10355.9|10351.8|10349|25
1655975830000|2022-06-23 09:17:10|10351.8|10349|10352.7|10349.9|10352.8|10350|10347.4|10344.6|27
1655975840000|2022-06-23 09:17:20|10351.3|10348.5|10352.3|10349.5|10354.3|10351.5|10351.3|10348.3|17
1655975850000|2022-06-23 09:17:30|10351.9|10349.1|10352.3|10349.5|10353.4|10349.9|10350.8|10348|5
1655975860000|2022-06-23 09:17:40|10351.4|10347.4|10355.3|10352.5|10357.4|10354.6|10350.3|10347.4|16
1655975870000|2022-06-23 09:17:50|10356.2|10353.4|10352.8|10350|10358.4|10355.4|10352.3|10349.5|38
1655975880000|2022-06-23 09:18:00|10352.3|10349.5|10360.8|10358|10361.9|10359.1|10352.3|10349.3|85
1655975890000|2022-06-23 09:18:10|10360|10357.2|10359.7|10356.9|10360|10357.2|10358.4|10355.6|19
1655975900000|2022-06-23 09:18:20|10359.3|10356.5|10360.5|10357.7|10360.6|10357.8|10357.1|10354.3|23
1655975910000|2022-06-23 09:18:30|10360.6|10357.8|10358.4|10355.6|10362.2|10359|10357.9|10355.1|32
1655975920000|2022-06-23 09:18:40|10358.5|10355.7|10358.9|10356.1|10360|10357|10357|10354.2|7
1655975930000|2022-06-23 09:18:50|10358.1|10355.3|10354.9|10352.1|10358.8|10356|10354.4|10351.6|17
1655975940000|2022-06-23 09:19:00|10354.4|10351.6|10356.9|10354.1|10356.9|10354.1|10352.9|10350.1|20
1655975950000|2022-06-23 09:19:10|10357.1|10353.1|10354.4|10351.6|10357.4|10354.6|10354.4|10351.6|4
1655975960000|2022-06-23 09:19:20|10355.4|10352.6|10358.7|10355.9|10358.9|10356.1|10355.4|10352.6|13
1655975970000|2022-06-23 09:19:30|10358.9|10356.1|10356.9|10354.1|10358.9|10356.1|10356.9|10353|17
1655975980000|2022-06-23 09:19:40|10356.1|10353.3|10351.9|10349.1|10356.9|10354.1|10350.5|10347.7|46
1655975990000|2022-06-23 09:19:50|10353|10349|10356.9|10354.1|10356.9|10354.1|10352.9|10349|25
1655976000000|2022-06-23 09:20:00|10356.5|10353.7|10357.9|10355.1|10357.9|10355.1|10355.9|10353|14
1655976010000|2022-06-23 09:20:10|10358.1|10354.1|10362.9|10360.1|10363.9|10361.1|10357.4|10354.1|22
1655976020000|2022-06-23 09:20:20|10363.3|10360.5|10365.9|10363.1|10370|10367.2|10363.3|10360.5|54
1655976030000|2022-06-23 09:20:30|10366.7|10363.9|10364.9|10362.1|10368.1|10365.1|10364.4|10361.6|12
1655976040000|2022-06-23 09:20:40|10364.4|10361.6|10361.9|10359.1|10364.4|10361.6|10360.2|10357.4|9
1655976050000|2022-06-23 09:20:50|10361.1|10358.3|10359.9|10357.1|10361.9|10359.1|10359.9|10357.1|17
1655976060000|2022-06-23 09:21:00|10361.5|10358.7|10359.9|10357.1|10362.9|10359.5|10358.9|10356.1|12
1655976070000|2022-06-23 09:21:10|10359.4|10356.6|10361.4|10358.6|10361.9|10359.1|10357.4|10354.6|11
1655976080000|2022-06-23 09:21:20|10360.4|10357.6|10359.9|10357.1|10361.4|10358.6|10359.9|10357.1|7
1655976090000|2022-06-23 09:21:30|10360.4|10357.6|10361.4|10358.6|10361.4|10358.6|10360|10357.2|8
1655976100000|2022-06-23 09:21:40|10360.5|10357.7|10363|10359|10363.4|10360.6|10359.7|10356.9|10
1655976110000|2022-06-23 09:21:50|10362|10359.2|10362.3|10359.5|10362.9|10360.1|10360.7|10357.1|8
1655976120000|2022-06-23 09:22:00|10362.8|10360|10361.5|10358.7|10362.9|10360.1|10360.9|10358|5
1655976130000|2022-06-23 09:22:10|10361.8|10359|10359.9|10357.1|10362.1|10359.1|10359.5|10356.7|8
1655976140000|2022-06-23 09:22:20|10359|10356.2|10357.9|10355.1|10359|10356.2|10356.4|10353.6|17
1655976150000|2022-06-23 09:22:30|10357|10354.2|10356|10353.2|10357.1|10354.2|10355|10352.2|109
1655976160000|2022-06-23 09:22:40|10358.9|10356.1|10366.9|10364.1|10366.9|10364.1|10358.9|10356.1|58
1655976170000|2022-06-23 09:22:50|10365.9|10363.1|10363.9|10361.1|10366.9|10364.1|10363.9|10361.1|13
1655976180000|2022-06-23 09:23:00|10363.4|10360.6|10360.9|10358.1|10363.4|10360.6|10359.4|10356.6|10
1655976190000|2022-06-23 09:23:10|10360.4|10357.6|10361.9|10359.1|10361.9|10359.1|10358.9|10356.1|17
1655976200000|2022-06-23 09:23:20|10362|10359.2|10364.9|10362.1|10365.4|10362.6|10361.9|10359.1|12
1655976210000|2022-06-23 09:23:30|10365.3|10362.5|10362.9|10360.1|10365.9|10363.1|10361.9|10358.9|6
1655976220000|2022-06-23 09:23:40|10361.9|10359.1|10361.9|10359.1|10363.9|10360.1|10360.9|10358.1|6
1655976230000|2022-06-23 09:23:50|10362.9|10360.1|10361.9|10359.1|10363.9|10361.1|10361.8|10359|8
1655976240000|2022-06-23 09:24:00|10361.5|10358.7|10359.9|10357.1|10362.9|10360.1|10358|10355.2|9
1655976250000|2022-06-23 09:24:10|10358.9|10355.9|10353.1|10350.3|10359.1|10356.1|10352.4|10349.6|109
1655976260000|2022-06-23 09:24:20|10352.6|10349.8|10357|10354.2|10357.5|10354.7|10351.1|10348.3|16
1655976270000|2022-06-23 09:24:30|10357.2|10353.2|10359.1|10356.3|10359.2|10356.3|10356|10353.2|9
1655976280000|2022-06-23 09:24:40|10358.7|10355.9|10360.6|10357.8|10360.6|10357.8|10356.1|10353.3|9
1655976290000|2022-06-23 09:24:50|10360.1|10357.3|10362.1|10359.3|10363.3|10360.3|10360.1|10356.3|3
1655976300000|2022-06-23 09:25:00|10362.5|10359.7|10361.1|10358.3|10365.1|10362.3|10361.1|10358.3|23
1655976310000|2022-06-23 09:25:10|10360.6|10357.8|10359.1|10356.3|10360.6|10357.8|10357.6|10354.8|11
1655976320000|2022-06-23 09:25:20|10360.1|10356.1|10361.1|10358.3|10364.1|10361.3|10359.1|10356.1|14
1655976330000|2022-06-23 09:25:30|10362.1|10359.3|10363.9|10361.1|10363.9|10361.1|10361.1|10358.1|3
1655976340000|2022-06-23 09:25:40|10365.1|10362.3|10364|10361.2|10367.6|10364.8|10363.7|10360.9|19
1655976350000|2022-06-23 09:25:50|10363.3|10360.5|10363.1|10360.3|10365.2|10361.4|10362.1|10359.2|7
1655976360000|2022-06-23 09:26:00|10363|10360.2|10364.1|10361.3|10364.2|10361.3|10362.1|10359.3|4
1655976370000|2022-06-23 09:26:10|10364.3|10360.3|10362.1|10359.3|10364.3|10360.9|10356.6|10353.8|13
1655976380000|2022-06-23 09:26:20|10361.7|10358.9|10360.6|10357.8|10362.3|10359.3|10360.2|10357.3|6
1655976390000|2022-06-23 09:26:30|10362|10359.2|10362.1|10359.3|10362.3|10359.3|10360.6|10357.8|11
1655976400000|2022-06-23 09:26:40|10361.1|10358.3|10357.1|10354.3|10361.1|10358.3|10356.6|10353.8|15
1655976410000|2022-06-23 09:26:50|10358.1|10354.1|10355.6|10352.8|10359.6|10356.8|10355.6|10352.8|20
1655976420000|2022-06-23 09:27:00|10355.2|10352.4|10358.1|10355.3|10360.6|10357.8|10352.2|10349.4|29
1655976430000|2022-06-23 09:27:10|10359|10356.2|10357.2|10354.4|10359.6|10356.8|10357.1|10354.3|18
1655976440000|2022-06-23 09:27:20|10357.1|10354.3|10358.2|10355.4|10362.1|10359.3|10355.8|10353|19
1655976450000|2022-06-23 09:27:30|10358.1|10355.3|10356.7|10353.9|10358.1|10355.3|10356.1|10353.3|8
1655976460000|2022-06-23 09:27:40|10356.6|10353.8|10359.1|10356.3|10362|10359.2|10356.6|10353.8|24
1655976470000|2022-06-23 09:27:50|10358.1|10355.3|10365.6|10362.8|10365.6|10362.8|10358.1|10355.3|11
1655976480000|2022-06-23 09:28:00|10365.1|10362.3|10368.9|10366.1|10368.9|10366.1|10365.1|10362.3|19
1655976490000|2022-06-23 09:28:10|10368|10365.2|10368.9|10364.9|10369.1|10366.2|10367.4|10364.6|5
1655976500000|2022-06-23 09:28:20|10369.1|10365.1|10363.9|10361.1|10369.1|10365.1|10363.2|10360.4|17
1655976510000|2022-06-23 09:28:30|10363.8|10361|10361.8|10359|10364|10361|10361.2|10358.4|5
1655976520000|2022-06-23 09:28:40|10361.9|10359.1|10363|10360.2|10364.4|10361.6|10361.9|10359.1|10
1655976530000|2022-06-23 09:28:50|10363.2|10360.4|10364|10361.2|10364|10361.2|10363|10360.2|0
1655976540000|2022-06-23 09:29:00|10364.5|10361.7|10365|10362.2|10366|10363.2|10364.5|10361.7|6
1655976550000|2022-06-23 09:29:10|10363.5|10360.7|10364.5|10361.7|10366|10363.2|10362.5|10359.7|20
1655976560000|2022-06-23 09:29:20|10365|10362.2|10364|10361.2|10365|10362.2|10362.6|10359.8|11
1655976570000|2022-06-23 09:29:30|10364.2|10360.2|10364|10361.2|10364.2|10361.2|10362.5|10359.2|6
1655976580000|2022-06-23 09:29:40|10363|10360.2|10363|10360.2|10365.4|10362.6|10363|10360.2|11
1655976590000|2022-06-23 09:29:50|10364.9|10362.1|10361|10358.2|10365.9|10363.1|10359|10356.2|20
1655976600000|2022-06-23 09:30:00|10360.2|10357.4|10360|10357.2|10363|10360.2|10358|10355.2|11
1655976610000|2022-06-23 09:30:10|10361|10358.2|10357|10354.2|10361.1|10358.2|10356|10353.2|15
1655976620000|2022-06-23 09:30:20|10356.4|10353|10352|10349.2|10357.2|10354.2|10352|10349.2|3
1655976630000|2022-06-23 09:30:30|10351.5|10348.7|10352|10349.2|10352.9|10350.1|10350.5|10347.7|20
1655976640000|2022-06-23 09:30:40|10352.2|10349.4|10349|10346.2|10354|10351.2|10349|10346.2|13
1655976650000|2022-06-23 09:30:50|10348.2|10345.4|10350.5|10347.7|10350.5|10347.7|10348|10345.2|21
1655976660000|2022-06-23 09:31:00|10352|10349.2|10356.5|10353.7|10357|10354.2|10351|10348.2|38
1655976670000|2022-06-23 09:31:10|10357.5|10354.7|10353|10350.2|10357.5|10354.7|10352|10349.2|11
1655976680000|2022-06-23 09:31:20|10353.2|10349.2|10353|10350.2|10353.2|10350.2|10352|10349.2|2
1655976690000|2022-06-23 09:31:30|10353.4|10350.6|10354.4|10351.6|10357|10354.2|10352.7|10349.9|15
1655976700000|2022-06-23 09:31:40|10353.9|10351.1|10356.9|10354.1|10356.9|10354.1|10352.1|10349.3|18
1655976710000|2022-06-23 09:31:50|10355.9|10353.1|10364.8|10362|10364.8|10362|10355.8|10353|26
1655976720000|2022-06-23 09:32:00|10365.3|10362.5|10368.8|10366|10369.7|10366.9|10364.9|10362.1|26
1655976730000|2022-06-23 09:32:10|10368.2|10364.8|10367.3|10364.5|10370.3|10367.5|10367.3|10364.5|17
1655976740000|2022-06-23 09:32:20|10368.3|10365.5|10367.8|10365|10368.9|10366|10367.3|10364.5|9
1655976750000|2022-06-23 09:32:30|10366.8|10364|10365.9|10363.1|10367.8|10365|10365.3|10362.5|9
1655976760000|2022-06-23 09:32:40|10365.8|10363|10366.8|10364|10367.2|10364.4|10364.8|10362|2
1655976770000|2022-06-23 09:32:50|10364.9|10362.1|10364.8|10362|10368|10365|10364.8|10362|10
1655976780000|2022-06-23 09:33:00|10365.8|10361.8|10361.4|10358.6|10365.9|10362.1|10359.3|10356.5|17
1655976790000|2022-06-23 09:33:10|10360.8|10358|10359.8|10357|10362.8|10358.8|10357.8|10355|11
1655976800000|2022-06-23 09:33:20|10358.9|10356.1|10360.9|10358.1|10362|10359|10357.9|10355.1|7
1655976810000|2022-06-23 09:33:30|10360.1|10357.3|10358.9|10356.1|10360.1|10357.3|10357.9|10355.1|15
1655976820000|2022-06-23 09:33:40|10359.7|10356.9|10359.8|10357|10359.8|10357|10359.7|10356.9|3
1655976830000|2022-06-23 09:33:50|10359.4|10356.6|10359.9|10357.1|10360.3|10357.5|10358.8|10355.9|12
1655976840000|2022-06-23 09:34:00|10362.6|10359.8|10360.8|10358|10362.8|10360|10360|10357|7
1655976850000|2022-06-23 09:34:10|10360.3|10357.5|10352.8|10350|10360.9|10357.9|10352.5|10349.7|16
1655976860000|2022-06-23 09:34:20|10353|10349|10361.3|10358.5|10361.3|10358.5|10351.8|10349|26
1655976870000|2022-06-23 09:34:30|10361.7|10358.9|10360.7|10357.9|10361.8|10359|10358.3|10355.5|8
1655976880000|2022-06-23 09:34:40|10360.8|10358|10360.8|10358|10363.8|10361|10359.9|10357.1|8
1655976890000|2022-06-23 09:34:50|10361.6|10358.8|10360.8|10358|10362.8|10360|10360.8|10358|11
1655976900000|2022-06-23 09:35:00|10361.8|10359|10368.8|10366|10369|10366.2|10360.8|10357.9|42
1655976910000|2022-06-23 09:35:10|10369.3|10366.5|10367.8|10365|10369.8|10367|10366.8|10363.8|10
1655976920000|2022-06-23 09:35:20|10369|10366.2|10367.9|10365.1|10371.1|10368.3|10367.8|10365|14
1655976930000|2022-06-23 09:35:30|10368.9|10366.1|10366.8|10364|10371.2|10368.4|10366.8|10364|15
1655976940000|2022-06-23 09:35:40|10367.6|10364.8|10366.9|10364.1|10367.8|10365|10365.8|10363|18
1655976950000|2022-06-23 09:35:50|10366.8|10364|10369.8|10367|10369.8|10367|10366.8|10364|5
1655976960000|2022-06-23 09:36:00|10370.3|10367.5|10365.8|10363|10370.8|10368|10364.8|10362|22
1655976970000|2022-06-23 09:36:10|10366|10362|10370.8|10368|10372.4|10369.6|10363.9|10361.1|49
1655976980000|2022-06-23 09:36:20|10371.6|10368.8|10367.8|10365|10371.8|10369|10365.8|10363|19
1655976990000|2022-06-23 09:36:30|10368.3|10365.5|10367.8|10365|10368.3|10365.5|10367.8|10365|6
1655977000000|2022-06-23 09:36:40|10368.2|10365.4|10368.8|10366|10370.3|10367.5|10367.8|10364.8|9
1655977010000|2022-06-23 09:36:50|10368.3|10365.5|10368.8|10366|10369|10366|10366.8|10363.9|15
1655977020000|2022-06-23 09:37:00|10368|10365.2|10368.7|10365.9|10369.2|10366.4|10367.8|10364.8|12
1655977030000|2022-06-23 09:37:10|10368.3|10365.5|10366.8|10364|10368.3|10365.5|10365.8|10363|13
1655977040000|2022-06-23 09:37:20|10367.6|10364.8|10366.8|10364|10367.7|10364.9|10366.8|10364|5
1655977050000|2022-06-23 09:37:30|10365.8|10363|10368.8|10366|10368.8|10366|10365.3|10362.5|10
1655977060000|2022-06-23 09:37:40|10368|10365.2|10367.9|10363.9|10368|10365.2|10366.8|10363.9|1
1655977070000|2022-06-23 09:37:50|10366.9|10364.1|10363.8|10361|10366.9|10364.1|10363.8|10361|14
1655977080000|2022-06-23 09:38:00|10363|10360.2|10363.3|10360.5|10363.3|10360.5|10362.8|10360|20
1655977090000|2022-06-23 09:38:10|10363.7|10360.9|10368|10364|10369|10366|10363.7|10360.9|7
1655977100000|2022-06-23 09:38:20|10367.6|10364.8|10367.8|10365|10368.8|10366|10366.8|10363.9|0
1655977110000|2022-06-23 09:38:30|10365.6|10362.8|10368.7|10365.9|10369.2|10366.4|10365.6|10362.8|29
1655977120000|2022-06-23 09:38:40|10367.8|10365|10370.8|10368|10371.9|10369|10367.3|10364.5|17
1655977130000|2022-06-23 09:38:50|10370.3|10367.5|10370.3|10367.5|10372.3|10369.5|10370.3|10367.5|7
1655977140000|2022-06-23 09:39:00|10371.1|10368.3|10371.7|10368.9|10371.7|10368.9|10369.8|10366.8|20
1655977150000|2022-06-23 09:39:10|10371.3|10368.5|10366.8|10364|10371.8|10368.9|10366.4|10362.9|28
1655977160000|2022-06-23 09:39:20|10365.8|10363|10369.8|10367|10373|10370|10364.8|10362|25
1655977170000|2022-06-23 09:39:30|10369|10366.2|10368.8|10366|10369|10366.2|10365.3|10362.5|14
1655977180000|2022-06-23 09:39:40|10367.8|10365|10379.7|10376.9|10381.7|10378.9|10367.8|10364.8|95
1655977190000|2022-06-23 09:39:50|10379.6|10376.8|10377.8|10375|10379.6|10376.8|10375.8|10373|23
1655977200000|2022-06-23 09:40:00|10377.9|10375.1|10383.6|10380.8|10385.1|10382.3|10377.9|10375.1|51
1655977210000|2022-06-23 09:40:10|10383.2|10380.4|10380.8|10378|10383.2|10380.4|10379.8|10377|11
1655977220000|2022-06-23 09:40:20|10381.2|10378.4|10380.8|10378|10381.8|10379|10379.8|10377|17
1655977230000|2022-06-23 09:40:30|10381.8|10377.8|10383.7|10380.9|10384|10381.2|10380.7|10377.8|20
1655977240000|2022-06-23 09:40:40|10382.9|10380.1|10390.8|10388|10392.7|10389.9|10382.8|10380|153
1655977250000|2022-06-23 09:40:50|10391.8|10387.8|10390.6|10387.8|10395|10392.2|10390.6|10387.8|68
1655977260000|2022-06-23 09:41:00|10391.1|10388.3|10393.6|10390.8|10393.6|10390.8|10390.2|10387.4|54
1655977270000|2022-06-23 09:41:10|10392.8|10390|10392.6|10389.8|10394.4|10391.6|10392.6|10389.8|26
1655977280000|2022-06-23 09:41:20|10392.4|10389.6|10399.1|10396.3|10400.1|10397.3|10391.2|10388.4|26
1655977290000|2022-06-23 09:41:30|10398.7|10395.9|10399.6|10396.8|10402.6|10399.8|10398.7|10395.9|66
1655977300000|2022-06-23 09:41:40|10400|10397.2|10396.6|10393.8|10402.6|10399.8|10396.6|10393.8|37
1655977310000|2022-06-23 09:41:50|10396.2|10393.4|10397.2|10394.4|10401.6|10398.8|10396.1|10393.3|16
1655977320000|2022-06-23 09:42:00|10397.1|10394.3|10398.6|10395.8|10398.8|10395.8|10385.8|10383|119
1655977330000|2022-06-23 09:42:10|10398.4|10395.6|10394.6|10391.8|10400.6|10397.8|10393.6|10390.8|27
1655977340000|2022-06-23 09:42:20|10395.4|10392.6|10393.8|10389.8|10396.4|10393.6|10393.6|10389.8|10
1655977350000|2022-06-23 09:42:30|10393.2|10390.4|10395|10392.2|10396.6|10393.7|10392.1|10389.3|21
1655977360000|2022-06-23 09:42:40|10394.7|10391.9|10396.7|10393.9|10399.6|10396.8|10393.8|10390.8|26
1655977370000|2022-06-23 09:42:50|10398|10395.2|10397.1|10394.3|10398.1|10395.3|10396.6|10393.8|6
1655977380000|2022-06-23 09:43:00|10396.7|10393.9|10394.5|10391.7|10397.1|10394.3|10392.6|10389.8|28
1655977390000|2022-06-23 09:43:10|10393.6|10390.8|10396.7|10392.7|10397.6|10394.8|10393.6|10390.8|22
1655977400000|2022-06-23 09:43:20|10397.3|10394.5|10396.6|10393.8|10399.6|10396.8|10395.6|10391.8|37
1655977410000|2022-06-23 09:43:30|10395.1|10392.3|10395.2|10392.4|10396.5|10393.7|10393.6|10390.8|13
1655977420000|2022-06-23 09:43:40|10395.6|10392.8|10397.1|10394.3|10397.1|10394.3|10393.6|10390.8|8
1655977430000|2022-06-23 09:43:50|10397|10394.2|10396.6|10393.8|10397|10394.2|10395.6|10392.8|1
1655977440000|2022-06-23 09:44:00|10397|10394.2|10395.7|10392.9|10400.1|10397.3|10395.7|10392.7|21
1655977450000|2022-06-23 09:44:10|10395.6|10392.8|10394.6|10391.8|10396.9|10394.1|10394.6|10391.8|32
1655977460000|2022-06-23 09:44:20|10393.4|10390.6|10395.6|10392.8|10397.1|10394.3|10393.4|10390.6|19
1655977470000|2022-06-23 09:44:30|10394.1|10391.3|10394.6|10391.8|10395.1|10392.3|10392.6|10389.8|6
1655977480000|2022-06-23 09:44:40|10395.5|10392.7|10394.6|10391.8|10395.5|10392.7|10393.6|10390.8|11
1655977490000|2022-06-23 09:44:50|10395.4|10392.6|10398.6|10395.8|10399.3|10396.5|10395.4|10392.6|16
1655977500000|2022-06-23 09:45:00|10399|10396.2|10398.6|10395.8|10401.1|10398.3|10398.2|10395.4|32
1655977510000|2022-06-23 09:45:10|10397.8|10395|10394.6|10391.8|10398|10395.2|10394.1|10391.3|12
1655977520000|2022-06-23 09:45:20|10394.5|10391.7|10395.6|10392.8|10396.1|10393.3|10393.6|10390.8|14
1655977530000|2022-06-23 09:45:30|10394.6|10391.8|10395.1|10392.3|10399.6|10396.8|10394.6|10391.6|17
1655977540000|2022-06-23 09:45:40|10394.6|10391.8|10393.7|10390.9|10397.6|10394.8|10393.6|10390.6|17
1655977550000|2022-06-23 09:45:50|10393.6|10390.8|10395.6|10392.8|10395.6|10392.8|10390.7|10387.9|22
1655977560000|2022-06-23 09:46:00|10397.6|10394.8|10396.6|10393.8|10398.7|10395.7|10394.6|10391.8|62
1655977570000|2022-06-23 09:46:10|10396.4|10393.6|10398.1|10395.3|10399.1|10396.3|10395.2|10392.4|16
1655977580000|2022-06-23 09:46:20|10398.5|10395.7|10403.1|10400.3|10403.1|10400.3|10398.5|10395.7|22
1655977590000|2022-06-23 09:46:30|10402.6|10399.8|10400.6|10397.8|10403.6|10400.8|10400.6|10397.8|37
1655977600000|2022-06-23 09:46:40|10400.2|10397.4|10400.6|10397.8|10400.6|10397.8|10397.6|10394.8|5
1655977610000|2022-06-23 09:46:50|10399.8|10397|10403.6|10400.8|10404.8|10401.8|10399.5|10396.6|42
1655977620000|2022-06-23 09:47:00|10404|10401.2|10406.6|10403.8|10409.5|10406.7|10404|10401.2|121
1655977630000|2022-06-23 09:47:10|10405.4|10402.6|10401.6|10398.8|10405.4|10402.6|10401.6|10398.8|27
1655977640000|2022-06-23 09:47:20|10402|10399.2|10405.6|10402.8|10406.6|10403.8|10399.3|10396.5|35
1655977650000|2022-06-23 09:47:30|10407.1|10404.3|10407.5|10404.7|10408.1|10405.3|10405.2|10402.4|28
1655977660000|2022-06-23 09:47:40|10406.6|10403.8|10407.6|10404.8|10408.6|10405.8|10406.6|10403.8|14
1655977670000|2022-06-23 09:47:50|10407.2|10404.4|10414.5|10411.7|10414.7|10411.9|10407.1|10404.3|139
1655977680000|2022-06-23 09:48:00|10413.5|10410.7|10419.7|10416.9|10420.7|10417.9|10412.7|10409.8|99
1655977690000|2022-06-23 09:48:10|10419.8|10417|10422.3|10419.5|10425.7|10422.9|10417.8|10415|56
1655977700000|2022-06-23 09:48:20|10423.4|10420.6|10424.8|10422|10425.8|10423|10423.3|10420.5|25
1655977710000|2022-06-23 09:48:30|10424|10421.2|10425.3|10422.5|10427.6|10424.8|10423.3|10420.5|38
1655977720000|2022-06-23 09:48:40|10425.7|10422.9|10423.3|10420.5|10425.7|10422.9|10422.4|10419.6|54
1655977730000|2022-06-23 09:48:50|10423.4|10420.6|10425.3|10422.5|10426.3|10423.5|10423.3|10420.5|13
1655977740000|2022-06-23 09:49:00|10425.4|10422.6|10429.3|10426.5|10433.2|10429.8|10421.8|10419|82
1655977750000|2022-06-23 09:49:10|10428.9|10426.1|10425.3|10422.5|10432.4|10429.6|10425.3|10422.5|57
1655977760000|2022-06-23 09:49:20|10426.1|10423.3|10427.4|10424.6|10432.5|10429.5|10425.3|10422.5|35
1655977770000|2022-06-23 09:49:30|10428.2|10425.4|10432.5|10428.5|10433.2|10430.4|10428.2|10425.4|28
1655977780000|2022-06-23 09:49:40|10432.2|10429.4|10437.2|10434.4|10437.2|10434.4|10432.2|10429.4|70
1655977790000|2022-06-23 09:49:50|10436.4|10433.6|10437.3|10434.5|10440.7|10437.9|10436.3|10433.5|52
1655977800000|2022-06-23 09:50:00|10437.7|10434.9|10439.3|10436.5|10440.3|10437.5|10436.3|10433.4|42
1655977810000|2022-06-23 09:50:10|10438.2|10435.4|10432.8|10430|10439.8|10437|10431.4|10428.4|72
1655977820000|2022-06-23 09:50:20|10433.8|10431|10437.4|10434.6|10437.4|10434.6|10433.3|10430.5|22
1655977830000|2022-06-23 09:50:30|10438.4|10434.4|10437.3|10434.5|10439.2|10436.4|10435.8|10433|36
1655977840000|2022-06-23 09:50:40|10436.8|10434|10441.8|10439|10442.8|10440|10435.3|10432.5|90
1655977850000|2022-06-23 09:50:50|10441.4|10438.6|10439.3|10436.5|10441.4|10438.6|10439.3|10436.4|11
1655977860000|2022-06-23 09:51:00|10440.2|10437.4|10442.8|10440|10442.8|10440|10440.2|10437.4|22
1655977870000|2022-06-23 09:51:10|10443.3|10440.5|10440.8|10438|10443.4|10440.5|10440.3|10437.5|38
1655977880000|2022-06-23 09:51:20|10440.9|10438.1|10438.8|10436|10441.3|10438.5|10437.9|10435.1|17
1655977890000|2022-06-23 09:51:30|10438.4|10435.6|10437.4|10434.6|10439.2|10436.4|10437.3|10434.5|13
1655977900000|2022-06-23 09:51:40|10437|10434.2|10442.4|10439.6|10442.5|10439.6|10436.8|10434|20
1655977910000|2022-06-23 09:51:50|10441.2|10438.4|10441.8|10439|10442.8|10440|10437.8|10435|57
1655977920000|2022-06-23 09:52:00|10442.2|10439.4|10440.8|10438|10443.7|10440.9|10439.3|10436.5|75
1655977930000|2022-06-23 09:52:10|10441.8|10439|10438.3|10435.5|10441.8|10439|10438.2|10435.4|54
1655977940000|2022-06-23 09:52:20|10438.2|10435.4|10433.3|10430.5|10438.4|10435.6|10432.3|10429.5|28
1655977950000|2022-06-23 09:52:30|10434.1|10431.3|10434.3|10431.5|10435.3|10432.5|10432.3|10429.5|27
1655977960000|2022-06-23 09:52:40|10435.2|10432.4|10436.1|10433.3|10436.8|10434|10434.8|10432|7
1655977970000|2022-06-23 09:52:50|10435.5|10432.7|10435.4|10432.6|10439.6|10436.8|10435.3|10432.5|13
1655977980000|2022-06-23 09:53:00|10435.3|10432.5|10434.8|10432|10435.3|10432.5|10433.3|10430.3|9
1655977990000|2022-06-23 09:53:10|10434.4|10431.6|10432.3|10429.5|10434.4|10431.6|10432.3|10429.5|13
1655978000000|2022-06-23 09:53:20|10432.8|10430|10434.3|10431.5|10435.3|10432.5|10431.8|10429|16
1655978010000|2022-06-23 09:53:30|10433.8|10431|10434.2|10431.4|10434.7|10431.9|10432.8|10430|17
1655978020000|2022-06-23 09:53:40|10434.6|10431.8|10434.8|10432|10435.3|10432.5|10434.3|10431.5|5
1655978030000|2022-06-23 09:53:50|10435.2|10432.4|10433.4|10430.6|10435.8|10433|10433.4|10430.6|8
1655978040000|2022-06-23 09:54:00|10434.1|10431.3|10436.5|10432.5|10437.4|10434.6|10432.4|10429.5|18
1655978050000|2022-06-23 09:54:10|10435.3|10431.9|10435.3|10432.5|10435.5|10432.5|10434.3|10430.4|4
1655978060000|2022-06-23 09:54:20|10434.9|10432.1|10440.3|10436.3|10440.3|10437|10434.3|10431.5|25
1655978070000|2022-06-23 09:54:30|10439.3|10436.5|10437.3|10434.5|10440.3|10437.5|10437.3|10434.5|4
1655978080000|2022-06-23 09:54:40|10438.2|10435.4|10437.1|10434.3|10438.2|10435.4|10434.3|10431.5|19
1655978090000|2022-06-23 09:54:50|10437.2|10434.4|10434.3|10431.5|10437.4|10434.4|10434.3|10431.5|6
1655978100000|2022-06-23 09:55:00|10433.5|10430.7|10437.3|10434.5|10437.8|10435|10432.8|10430|62
1655978110000|2022-06-23 09:55:10|10436.9|10434.1|10434.3|10431.5|10436.9|10434.1|10434.3|10431.5|5
1655978120000|2022-06-23 09:55:20|10435.3|10432.5|10435.2|10432.4|10435.3|10432.5|10433.4|10430.6|4
1655978130000|2022-06-23 09:55:30|10435.3|10432.5|10438.3|10435.5|10438.8|10436|10435.3|10432.5|13
1655978140000|2022-06-23 09:55:40|10438.8|10436|10438.7|10435.9|10438.8|10436|10437.3|10434.5|10
1655978150000|2022-06-23 09:55:50|10438.8|10436|10447.4|10444.6|10447.8|10445|10438.3|10435.5|37
1655978160000|2022-06-23 09:56:00|10447.3|10444.5|10450.3|10446.3|10450.6|10447.8|10447.3|10444.5|123
1655978170000|2022-06-23 09:56:10|10450.1|10447.3|10455|10452.2|10458.8|10456|10449.1|10446.2|190
1655978180000|2022-06-23 09:56:20|10455.4|10452.6|10454.8|10452|10456.4|10453.6|10454.2|10451.4|23
1655978190000|2022-06-23 09:56:30|10454.3|10451.5|10453.9|10451.1|10454.4|10451.6|10451|10448.1|57
1655978200000|2022-06-23 09:56:40|10454.3|10451.5|10452.5|10449.7|10454.4|10451.6|10451|10448.1|18
1655978210000|2022-06-23 09:56:50|10452.4|10449.6|10452.8|10450|10453.4|10450.6|10452.4|10449.6|6
1655978220000|2022-06-23 09:57:00|10452.4|10449.6|10450.9|10448.1|10452.9|10450.1|10448.9|10446.1|39
1655978230000|2022-06-23 09:57:10|10451.3|10448.5|10458|10455.2|10459.8|10457|10451.3|10448.5|54
1655978240000|2022-06-23 09:57:20|10457.9|10455.1|10456.8|10454|10457.9|10455.1|10454|10451.2|12
1655978250000|2022-06-23 09:57:30|10457|10453|10460.4|10457.6|10461.1|10458.3|10455.9|10452.9|15
1655978260000|2022-06-23 09:57:40|10460.9|10458.1|10460.9|10458.1|10462|10459.2|10460.4|10457.6|15
1655978270000|2022-06-23 09:57:50|10460.5|10457.7|10459.9|10457.1|10460.5|10457.7|10459|10456.1|16
1655978280000|2022-06-23 09:58:00|10460.7|10457.9|10464|10461.2|10464.4|10461.6|10460.1|10457.3|34
1655978290000|2022-06-23 09:58:10|10463.5|10460.7|10467.7|10464.9|10470.1|10467.3|10462.4|10459.6|118
1655978300000|2022-06-23 09:58:20|10467.6|10464.8|10464.8|10462|10467.6|10464.8|10464.7|10461.9|27
1655978310000|2022-06-23 09:58:30|10463.6|10460.8|10466.7|10463.9|10466.7|10463.9|10462.7|10459.9|33
1655978320000|2022-06-23 09:58:40|10467.7|10464.9|10466.8|10464|10468.3|10465.5|10463.8|10461|42
1655978330000|2022-06-23 09:58:50|10467.3|10464.5|10466.8|10464|10469.1|10466.3|10465.3|10462|45
1655978340000|2022-06-23 09:59:00|10467.3|10464.5|10463.8|10461|10467.3|10464.5|10462.3|10459.5|72
1655978350000|2022-06-23 09:59:10|10464.7|10461.9|10466.2|10463.4|10466.7|10463.9|10464.7|10461.9|19
1655978360000|2022-06-23 09:59:20|10466.9|10464.1|10470.7|10467.9|10470.7|10467.9|10465.7|10462.9|58
1655978370000|2022-06-23 09:59:30|10471.2|10468.4|10464.7|10461.9|10471.2|10468.4|10464.7|10461.9|19
1655978380000|2022-06-23 09:59:40|10463.7|10460.9|10465.6|10462.8|10465.7|10462.9|10463.7|10460.7|7
1655978390000|2022-06-23 09:59:50|10466.1|10463.3|10467.7|10464.9|10467.8|10464.9|10465.2|10462.4|15
1655978400000|2022-06-23 10:00:00|10469.2|10466.4|10464.2|10461.4|10470.2|10467.4|10463.7|10460.9|59
1655978410000|2022-06-23 10:00:10|10463.8|10461|10463.6|10460.8|10465.7|10462.9|10462.2|10459.4|61
1655978420000|2022-06-23 10:00:20|10465.2|10462.4|10469.7|10466.9|10470.1|10467.3|10465.2|10462.4|63
1655978430000|2022-06-23 10:00:30|10471.7|10468.9|10475.1|10472.3|10476|10473.2|10471.7|10468.9|68
1655978440000|2022-06-23 10:00:40|10474.6|10471.8|10471.2|10468.4|10475.2|10472.4|10471.2|10468.4|31
1655978450000|2022-06-23 10:00:50|10471.6|10468.8|10480.7|10477.9|10481.2|10478.4|10471.6|10468.8|149
1655978460000|2022-06-23 10:01:00|10481.5|10478.7|10481.2|10478.4|10482.1|10479.3|10480.2|10477.4|54
1655978470000|2022-06-23 10:01:10|10480.8|10478|10477.7|10474.9|10480.8|10478|10477.2|10474.4|135
1655978480000|2022-06-23 10:01:20|10478.1|10475.3|10477.6|10474.8|10478.2|10475.4|10477.2|10474.4|14
1655978490000|2022-06-23 10:01:30|10477.8|10475|10477.2|10474.4|10478.2|10475.4|10477.2|10474.4|61
1655978500000|2022-06-23 10:01:40|10477.6|10474.8|10470.7|10467.9|10477.7|10474.9|10468.7|10465.9|102
1655978510000|2022-06-23 10:01:50|10471.1|10468.3|10470.7|10467.9|10471.6|10468.8|10468.2|10465.4|70
1655978520000|2022-06-23 10:02:00|10471.6|10468.8|10461.7|10458.9|10471.7|10468.9|10460.2|10457.4|89
1655978530000|2022-06-23 10:02:10|10462.1|10459.3|10462.2|10459.4|10462.2|10459.4|10460.8|10458|10
1655978540000|2022-06-23 10:02:20|10462.3|10459.5|10471.2|10468.4|10471.2|10468.4|10461.2|10458.4|57
1655978550000|2022-06-23 10:02:30|10471.7|10468.9|10469.7|10466.9|10471.7|10468.9|10468.3|10465.5|11
1655978560000|2022-06-23 10:02:40|10468.5|10465.7|10459.4|10456.6|10469.2|10466.4|10458.9|10456.1|69
1655978570000|2022-06-23 10:02:50|10459.8|10457|10457.9|10455.1|10459.8|10457|10455.4|10451.8|118
1655978580000|2022-06-23 10:03:00|10458.4|10455.6|10459.8|10457|10460.3|10457.5|10457.5|10454.7|82
1655978590000|2022-06-23 10:03:10|10460.2|10457.4|10460.3|10457.5|10461.2|10458.4|10459.8|10457|30
1655978600000|2022-06-23 10:03:20|10460.7|10457.9|10470.2|10467.4|10470.2|10467.4|10460.7|10457.9|44
1655978610000|2022-06-23 10:03:30|10470.6|10467.8|10472.7|10469.9|10473.7|10470.9|10470.2|10467.4|22
1655978620000|2022-06-23 10:03:40|10471.5|10468.7|10470.7|10467.9|10472.2|10469.4|10470.3|10467.5|13
1655978630000|2022-06-23 10:03:50|10470.3|10467.5|10469.8|10467|10471.7|10468.9|10469.2|10466.4|11
1655978640000|2022-06-23 10:04:00|10470.7|10467.9|10472.7|10469.9|10472.7|10469.9|10470.2|10467.4|16
1655978650000|2022-06-23 10:04:10|10472.3|10469.5|10472.8|10470|10473.7|10470.9|10470.3|10467.5|32
1655978660000|2022-06-23 10:04:20|10473.2|10470.4|10474.2|10471.4|10474.6|10471.8|10472.5|10469.7|8
1655978670000|2022-06-23 10:04:30|10474.7|10471.9|10473.8|10471|10474.7|10471.9|10472.8|10470|25
1655978680000|2022-06-23 10:04:40|10473|10470.2|10476.7|10473.9|10478.7|10475.2|10472.8|10470|24
1655978690000|2022-06-23 10:04:50|10477.1|10474.3|10481.2|10478.4|10482.7|10479.9|10476.7|10473.9|102
1655978700000|2022-06-23 10:05:00|10480.8|10478|10478.7|10475.9|10482.7|10479.9|10477.7|10474.9|44
1655978710000|2022-06-23 10:05:10|10476.9|10472.9|10475.7|10472.9|10478.2|10475.4|10474.8|10472|86
1655978720000|2022-06-23 10:05:20|10475.2|10472.4|10475.2|10472.4|10475.8|10472.9|10470.8|10468|24
1655978730000|2022-06-23 10:05:30|10475.6|10472.8|10478.2|10475.4|10480.8|10476.9|10475.6|10472.8|40
1655978740000|2022-06-23 10:05:40|10477.7|10474.9|10474.7|10471.9|10477.7|10474.9|10474.7|10471.9|9
1655978750000|2022-06-23 10:05:50|10475.5|10472.7|10477.7|10474.9|10478.2|10475.4|10475.5|10472.7|8
1655978760000|2022-06-23 10:06:00|10476.9|10474.1|10478.2|10475.4|10478.7|10475.9|10474.6|10471.8|19
1655978770000|2022-06-23 10:06:10|10477.7|10474.9|10472.8|10470|10478.2|10475.4|10472.7|10469.8|19
1655978780000|2022-06-23 10:06:20|10472.2|10469.4|10473.7|10470.9|10474.7|10471.9|10472.2|10469.4|13
1655978790000|2022-06-23 10:06:30|10473.2|10470.4|10473.1|10470.3|10473.5|10470.7|10471.6|10468.6|21
1655978800000|2022-06-23 10:06:40|10472.6|10469.8|10471.6|10468.8|10472.7|10469.8|10471.6|10468.7|5
1655978810000|2022-06-23 10:06:50|10470.7|10467.9|10470.6|10467.8|10470.7|10467.9|10470.1|10467.3|9
1655978820000|2022-06-23 10:07:00|10470.7|10467.9|10474.6|10471.8|10475.5|10472.7|10470.7|10467.9|40
1655978830000|2022-06-23 10:07:10|10474.2|10471.4|10473.6|10470.8|10476.6|10473.2|10473.6|10469.8|6
1655978840000|2022-06-23 10:07:20|10472.8|10470|10473.5|10470.7|10474.6|10471.8|10472.6|10469.8|13
1655978850000|2022-06-23 10:07:30|10473.1|10470.3|10474.6|10471.8|10474.6|10471.8|10473.1|10470.3|2
1655978860000|2022-06-23 10:07:40|10474.5|10471.7|10471.6|10468.8|10474.9|10472.1|10470.1|10467.3|27
1655978870000|2022-06-23 10:07:50|10472.6|10469.8|10474.6|10471.8|10476.1|10473.3|10472.1|10469.3|7
1655978880000|2022-06-23 10:08:00|10473.8|10471|10474.1|10471.3|10475.6|10472.8|10473.6|10470.8|6
1655978890000|2022-06-23 10:08:10|10474.6|10471.8|10476.6|10473.8|10476.6|10473.8|10474.1|10471.3|5
1655978900000|2022-06-23 10:08:20|10476.2|10473.4|10474.6|10471.8|10476.2|10473.4|10474.1|10471.3|12
1655978910000|2022-06-23 10:08:30|10475|10472.2|10476.1|10473.3|10478.1|10475.3|10474.1|10471.3|21
1655978920000|2022-06-23 10:08:40|10476.6|10473.8|10474.2|10471.4|10478.8|10475.8|10474.1|10471.3|9
1655978930000|2022-06-23 10:08:50|10474.5|10471.7|10472.6|10469.8|10474.6|10471.8|10472.6|10469.8|6
1655978940000|2022-06-23 10:09:00|10473|10470.2|10477.6|10474.8|10478.6|10475.8|10472.6|10469.8|9
1655978950000|2022-06-23 10:09:10|10478|10475.2|10479.1|10476.3|10480.5|10477.7|10477.6|10474.8|19
1655978960000|2022-06-23 10:09:20|10479.5|10476.7|10483.1|10480.3|10489.1|10486.3|10479.5|10476.6|127
1655978970000|2022-06-23 10:09:30|10482.7|10479.9|10481.8|10479|10482.7|10479.9|10478.8|10476|23
1655978980000|2022-06-23 10:09:40|10483.8|10481|10481.8|10479|10484.9|10482|10480.9|10478.1|79
1655978990000|2022-06-23 10:09:50|10482.8|10480|10486.7|10483.9|10488.6|10485.8|10482.8|10480|36
1655979000000|2022-06-23 10:10:00|10487.5|10484.7|10485.8|10483|10488.1|10485.3|10484.6|10481.8|34
1655979010000|2022-06-23 10:10:10|10485.4|10482.6|10486.9|10484.1|10488.8|10486|10484.9|10482.1|31
1655979020000|2022-06-23 10:10:20|10486.8|10484|10481.2|10478.4|10488.8|10486|10480.9|10478.1|23
1655979030000|2022-06-23 10:10:30|10481.3|10478.5|10477.8|10475|10481.3|10478.5|10477.4|10474.6|40
1655979040000|2022-06-23 10:10:40|10477.4|10474.6|10476.9|10474.1|10478.4|10475.6|10476.8|10474|11
1655979050000|2022-06-23 10:10:50|10476.8|10474|10478.4|10475.6|10478.9|10476.1|10476.8|10474|14
1655979060000|2022-06-23 10:11:00|10478.3|10475.5|10483.8|10481|10487.8|10485|10478.3|10475.5|38
1655979070000|2022-06-23 10:11:10|10483.4|10480.6|10484.8|10482|10484.8|10482|10482.4|10479.6|3
1655979080000|2022-06-23 10:11:20|10484.4|10481.6|10483.8|10481|10484.8|10481.6|10481.8|10478.8|11
1655979090000|2022-06-23 10:11:30|10483|10480.2|10478.8|10476|10483|10480.2|10476.8|10474|22
1655979100000|2022-06-23 10:11:40|10477.8|10475|10479.8|10477|10479.8|10477|10477.8|10475|4
1655979110000|2022-06-23 10:11:50|10480.6|10477.8|10485.8|10483|10487.8|10484.8|10480.6|10477.8|70
1655979120000|2022-06-23 10:12:00|10486.2|10483.4|10485.7|10482.9|10489.1|10486.3|10485.7|10482.8|30
1655979130000|2022-06-23 10:12:10|10486.6|10483.8|10493.1|10490.3|10493.1|10490.3|10485.7|10482.9|59
1655979140000|2022-06-23 10:12:20|10493.5|10490.7|10494.1|10491.3|10496.7|10493.9|10491.1|10488.3|50
1655979150000|2022-06-23 10:12:30|10493.7|10490.9|10495.6|10492.8|10495.6|10492.8|10493.6|10490.8|7
1655979160000|2022-06-23 10:12:40|10496|10493.2|10496.6|10493.8|10497.1|10494.3|10495.6|10492.8|14
1655979170000|2022-06-23 10:12:50|10497.1|10494.3|10496.5|10493.7|10498.1|10495.3|10495.7|10492.9|16
1655979180000|2022-06-23 10:13:00|10495.7|10492.9|10497.1|10494.3|10497.1|10494.3|10494.1|10491.3|30
1655979190000|2022-06-23 10:13:10|10497.6|10494.8|10496.6|10493.8|10498.1|10495.3|10495.8|10493|37
1655979200000|2022-06-23 10:13:20|10497.6|10494.8|10495.6|10492.8|10499.1|10496.3|10495.6|10492.8|28
1655979210000|2022-06-23 10:13:30|10496.1|10493.3|10495.7|10492.9|10497.1|10494.3|10495.2|10492.4|21
1655979220000|2022-06-23 10:13:40|10497|10494.2|10499.6|10496.8|10500.1|10497.3|10496.1|10493.3|63
1655979230000|2022-06-23 10:13:50|10500|10497.2|10505.6|10502.8|10507.6|10504.8|10498.6|10495.8|52
1655979240000|2022-06-23 10:14:00|10504.6|10501.8|10501|10498.2|10506.4|10503.6|10501|10498.2|44
1655979250000|2022-06-23 10:14:10|10501.1|10498.3|10497.7|10494.9|10502|10499.2|10497.7|10494.8|27
1655979260000|2022-06-23 10:14:20|10498.1|10495.3|10485.8|10483|10498.1|10495.3|10485.8|10483|98
1655979270000|2022-06-23 10:14:30|10486.6|10483.8|10480.8|10478|10487|10484.2|10478.4|10475.6|94
1655979280000|2022-06-23 10:14:40|10480|10477.2|10478.8|10476|10480|10477.2|10477.4|10474.6|46
1655979290000|2022-06-23 10:14:50|10479.2|10476.4|10475.8|10473|10480.3|10477.5|10475.8|10473|26
1655979300000|2022-06-23 10:15:00|10475.4|10472.6|10475.3|10472.5|10475.8|10473|10467.4|10464.6|153
1655979310000|2022-06-23 10:15:10|10475.8|10473|10473.8|10471|10478.8|10476|10473.3|10470.5|101
1655979320000|2022-06-23 10:15:20|10474.2|10471.4|10473.8|10471|10474.9|10471.5|10472.9|10469.9|13
1655979330000|2022-06-23 10:15:30|10470.6|10467.8|10468.8|10466|10470.6|10467.8|10466.3|10463.5|79
1655979340000|2022-06-23 10:15:40|10469.2|10466.4|10460.8|10458|10469.8|10467|10459.4|10455.1|130
1655979350000|2022-06-23 10:15:50|10460.3|10457.5|10459.5|10456.7|10461|10458.2|10457.5|10454.7|65
1655979360000|2022-06-23 10:16:00|10460|10457.2|10458.5|10455.7|10460|10457.2|10454.2|10449.6|80
1655979370000|2022-06-23 10:16:10|10458|10455.2|10461.7|10458.9|10463|10460.2|10458|10455.2|61
1655979380000|2022-06-23 10:16:20|10462.1|10459.3|10463.5|10460.7|10464|10461.2|10462.1|10459.3|11
1655979390000|2022-06-23 10:16:30|10463.1|10460.3|10469|10466.2|10470.5|10467.7|10463.1|10460.3|38
1655979400000|2022-06-23 10:16:40|10469.4|10466.6|10470.1|10467.3|10471.3|10468.5|10469|10466|12
1655979410000|2022-06-23 10:16:50|10470.5|10467.7|10472|10469.2|10472.6|10469.8|10470.1|10467.3|10
1655979420000|2022-06-23 10:17:00|10471.6|10468.8|10478.5|10475.7|10478.5|10475.7|10471.5|10468.7|22
1655979430000|2022-06-23 10:17:10|10478|10475.2|10476.8|10474|10478|10475.2|10475|10472.2|41
1655979440000|2022-06-23 10:17:20|10476.5|10473.7|10483|10480.2|10484.5|10481.7|10475.5|10472.1|30
1655979450000|2022-06-23 10:17:30|10484|10481.2|10484.5|10481.7|10485|10482.2|10481.7|10478.9|24
1655979460000|2022-06-23 10:17:40|10484.1|10481.3|10491|10488.2|10494.3|10491.5|10482.6|10479.8|70
1655979470000|2022-06-23 10:17:50|10491.1|10488.3|10491|10488.2|10491.5|10488.7|10489|10486.2|19
1655979480000|2022-06-23 10:18:00|10490.6|10487.8|10484.1|10481.3|10490.6|10487.8|10483.1|10480.3|22
1655979490000|2022-06-23 10:18:10|10484|10481.2|10484.2|10481.4|10485.5|10482.7|10483.1|10480.3|26
1655979500000|2022-06-23 10:18:20|10484.6|10481.8|10485.2|10482.4|10486.2|10483.4|10484.2|10481.4|10
1655979510000|2022-06-23 10:18:30|10484|10481.2|10484.2|10481.4|10485.4|10482.4|10483.8|10481|14
1655979520000|2022-06-23 10:18:40|10483.2|10480.4|10488.1|10485.3|10489|10486.2|10483.2|10480.3|21
1655979530000|2022-06-23 10:18:50|10487.6|10484.8|10488.1|10485.3|10489|10486.2|10487.2|10484.4|9
1655979540000|2022-06-23 10:19:00|10488.2|10485.4|10482.4|10479.6|10489.6|10486.8|10481.4|10478.6|90
1655979550000|2022-06-23 10:19:10|10482.3|10479.5|10482.4|10479.6|10484.4|10481.6|10481.4|10478.6|23
1655979560000|2022-06-23 10:19:20|10482|10479.2|10484.4|10481.6|10484.9|10482.1|10481.9|10479.1|27
1655979570000|2022-06-23 10:19:30|10484.6|10480.6|10484.4|10481.6|10485.8|10483|10482|10479.2|11
1655979580000|2022-06-23 10:19:40|10485.2|10482.4|10485.3|10482.5|10485.4|10482.6|10484.4|10481.6|9
1655979590000|2022-06-23 10:19:50|10485.7|10482.9|10483.4|10480.6|10485.7|10482.9|10480|10477.2|55
1655979600000|2022-06-23 10:20:00|10483.8|10481|10489.9|10487.1|10490.3|10487.5|10483.8|10481|19
1655979610000|2022-06-23 10:20:10|10490.7|10487.9|10486.4|10483.6|10493.3|10490.5|10485.4|10482.6|35
1655979620000|2022-06-23 10:20:20|10486.9|10484.1|10485.9|10483.1|10487.5|10484.6|10485.9|10483.1|9
1655979630000|2022-06-23 10:20:30|10485.5|10482.7|10483.4|10480.6|10485.5|10482.7|10482.4|10479.6|12
1655979640000|2022-06-23 10:20:40|10483.9|10481.1|10483.4|10480.6|10486.4|10483.6|10482.2|10479.4|14
1655979650000|2022-06-23 10:20:50|10482.4|10479.6|10483.4|10480.6|10486.9|10484.1|10482.4|10479.6|8
1655979660000|2022-06-23 10:21:00|10484.2|10481.4|10485.4|10482.6|10487.4|10484.6|10484.2|10481.4|11
1655979670000|2022-06-23 10:21:10|10484.4|10481.6|10484.4|10481.6|10484.4|10481.6|10479.9|10477.1|26
1655979680000|2022-06-23 10:21:20|10483.9|10481.1|10488.2|10485.4|10489.1|10486.3|10482.4|10479.6|37
1655979690000|2022-06-23 10:21:30|10487|10484.2|10486.2|10483.4|10488.2|10485.4|10485.3|10482.3|9
1655979700000|2022-06-23 10:21:40|10485.4|10482.6|10486.2|10483.4|10487.3|10484.5|10485.4|10482.6|30
1655979710000|2022-06-23 10:21:50|10485.7|10482.9|10485.3|10482.5|10486.2|10483.4|10484.9|10482.1|8
1655979720000|2022-06-23 10:22:00|10485.7|10482.9|10484.2|10481.4|10487.1|10484.3|10479.7|10476.9|33
1655979730000|2022-06-23 10:22:10|10485.1|10482.3|10491.1|10488.3|10491.1|10488.3|10485.1|10482.3|42
1655979740000|2022-06-23 10:22:20|10490.2|10487.4|10490.2|10486.2|10492|10489.2|10489|10486|33
1655979750000|2022-06-23 10:22:30|10489.8|10487|10491|10487|10491|10488.1|10489.6|10486.8|3
1655979760000|2022-06-23 10:22:40|10490.8|10488|10492.9|10490.1|10493.9|10491.1|10490.8|10488|30
1655979770000|2022-06-23 10:22:50|10492|10489.2|10492|10489.2|10493.1|10490.1|10492|10489.1|7
1655979780000|2022-06-23 10:23:00|10492.8|10490|10494.9|10492.1|10494.9|10492.1|10492|10489|30
1655979790000|2022-06-23 10:23:10|10494.5|10491.7|10499.8|10497|10503.3|10500.5|10494.5|10491.7|42
1655979800000|2022-06-23 10:23:20|10499.3|10496.5|10502.3|10499.5|10505.8|10503|10499.3|10496.5|53
1655979810000|2022-06-23 10:23:30|10502.2|10499.4|10499.8|10497|10502.2|10499.4|10499.8|10497|20
1655979820000|2022-06-23 10:23:40|10500.3|10497.5|10497.8|10495|10501|10497.9|10497.8|10494.9|17
1655979830000|2022-06-23 10:23:50|10498.8|10494.8|10495.9|10493.1|10498.8|10496|10494.8|10492|26
1655979840000|2022-06-23 10:24:00|10497|10493|10496.8|10494|10497.8|10495|10493|10490.2|35
1655979850000|2022-06-23 10:24:10|10496.9|10494.1|10499.8|10497|10499.8|10497|10496.8|10494|4
1655979860000|2022-06-23 10:24:20|10498.6|10495.8|10497.8|10495|10499.7|10496.9|10496.8|10494|18
1655979870000|2022-06-23 10:24:30|10497.7|10494.9|10495.8|10493|10498.7|10495.9|10495.3|10492.5|3
1655979880000|2022-06-23 10:24:40|10496.2|10493.4|10490.8|10488|10496.2|10493.4|10490.8|10487.8|23
1655979890000|2022-06-23 10:24:50|10490.3|10487.5|10489.9|10487.1|10490.9|10488.1|10488|10485.2|19
1655979900000|2022-06-23 10:25:00|10492.9|10490.1|10493.9|10491.1|10494.4|10491.6|10488.9|10486.1|21
1655979910000|2022-06-23 10:25:10|10493.7|10490.9|10489.1|10485.1|10493.7|10490.9|10487|10483.6|13
1655979920000|2022-06-23 10:25:20|10488.8|10486|10487.5|10484.7|10489.9|10487.1|10487.5|10484.7|14
1655979930000|2022-06-23 10:25:30|10486.9|10484.1|10486|10483.2|10488.5|10485.7|10485|10482.2|52
1655979940000|2022-06-23 10:25:40|10485|10482.2|10486.5|10483.7|10487|10484.2|10485|10482.2|35
1655979950000|2022-06-23 10:25:50|10485.3|10482.5|10485.1|10482.3|10485.3|10482.5|10485|10482.2|5
1655979960000|2022-06-23 10:26:00|10485.5|10482.7|10486.5|10483.7|10488.1|10485.3|10484.5|10481.7|78
1655979970000|2022-06-23 10:26:10|10486|10483.2|10485.5|10482.7|10487|10484.2|10484.3|10481.5|13
1655979980000|2022-06-23 10:26:20|10484.1|10481.3|10484|10481.2|10485.2|10482.2|10482.5|10479.7|11
1655979990000|2022-06-23 10:26:30|10484.5|10481.7|10486|10483.2|10486.5|10483.7|10484.5|10481.7|6
1655980000000|2022-06-23 10:26:40|10486.5|10483.7|10485|10482.2|10487.5|10484.7|10484.4|10481.6|41
1655980010000|2022-06-23 10:26:50|10484.6|10481.8|10486|10483.2|10486|10483.2|10484|10481.2|1
1655980020000|2022-06-23 10:27:00|10485|10482.2|10486|10483.2|10486.1|10483.2|10484.5|10481.7|5
1655980030000|2022-06-23 10:27:10|10485.2|10482.4|10489.6|10486.8|10491.2|10488.2|10484.5|10481.7|8
1655980040000|2022-06-23 10:27:20|10489.5|10486.7|10499.7|10496.9|10499.7|10496.9|10488.1|10485.3|16
1655980050000|2022-06-23 10:27:30|10500.1|10497.3|10501.2|10498.4|10502.7|10499.9|10498.9|10496.1|14
1655980060000|2022-06-23 10:27:40|10501.6|10498.8|10505.2|10502.4|10507.6|10504.8|10501.6|10498.8|28
1655980070000|2022-06-23 10:27:50|10505.7|10502.9|10511.2|10508.4|10512.6|10509.8|10505.7|10502.9|47
1655980080000|2022-06-23 10:28:00|10509.7|10506.9|10510.7|10507.9|10511.2|10508.4|10507.2|10504.4|26
1655980090000|2022-06-23 10:28:10|10511.1|10508.3|10510.2|10507.4|10512.2|10509.4|10509.7|10506.8|29
1655980100000|2022-06-23 10:28:20|10509.7|10506.9|10503.7|10500.9|10509.7|10506.9|10502.7|10499.9|23
1655980110000|2022-06-23 10:28:30|10504.1|10501.3|10511.7|10508.9|10511.7|10508.9|10504.1|10501.3|24
1655980120000|2022-06-23 10:28:40|10511.8|10509|10509.2|10506.4|10512.7|10509.8|10506.7|10503.9|22
1655980130000|2022-06-23 10:28:50|10509.6|10506.8|10518.6|10514.6|10519.6|10516.6|10509.3|10506.5|50
1655980140000|2022-06-23 10:29:00|10518.4|10515.6|10514.5|10511.7|10518.5|10515.7|10514.5|10511.7|18
1655980150000|2022-06-23 10:29:10|10514|10511.2|10514|10511.2|10514.5|10511.7|10511.5|10508.5|20
1655980160000|2022-06-23 10:29:20|10513.6|10510.8|10504.6|10501.8|10513.6|10510.8|10504.6|10501.8|25
1655980170000|2022-06-23 10:29:30|10504.2|10501.4|10507.5|10504.7|10509.1|10506.3|10504.2|10501.4|22
1655980180000|2022-06-23 10:29:40|10507.7|10503.7|10501.5|10498.7|10507.7|10503.7|10498.5|10495.7|27
1655980190000|2022-06-23 10:29:50|10502.5|10499.7|10501.5|10498.7|10502.5|10499.7|10501.5|10498.7|1
1655980200000|2022-06-23 10:30:00|10500.7|10497.9|10504.5|10501.7|10506.5|10503.7|10500.5|10497.7|23
1655980210000|2022-06-23 10:30:10|10505.7|10502.9|10507.5|10504.7|10507.8|10505|10505.5|10501.6|11
1655980220000|2022-06-23 10:30:20|10506.7|10503.9|10502.4|10499.6|10507.5|10504.7|10501.6|10498.8|10
1655980230000|2022-06-23 10:30:30|10502.5|10499.7|10499.5|10496.7|10502.6|10499.7|10497|10494.2|25
1655980240000|2022-06-23 10:30:40|10499.6|10495.6|10495.5|10492.7|10499.6|10496.6|10495.5|10492.7|13
1655980250000|2022-06-23 10:30:50|10495.9|10493.1|10490.7|10487.9|10496.5|10493.7|10490.7|10487.9|28
1655980260000|2022-06-23 10:31:00|10492.3|10489.5|10492.7|10489.9|10494|10491.2|10491.6|10488.8|25
1655980270000|2022-06-23 10:31:10|10491.6|10488.8|10491.8|10487.8|10493.1|10490.3|10489.6|10486.7|40
1655980280000|2022-06-23 10:31:20|10491.6|10488.8|10485.9|10483.1|10491.9|10488.9|10483.9|10481.1|51
1655980290000|2022-06-23 10:31:30|10485|10482.2|10484.9|10482.1|10486.5|10483.7|10483.8|10481|20
1655980300000|2022-06-23 10:31:40|10483.9|10481.1|10486.9|10484.1|10488.8|10486|10483.4|10480.6|18
1655980310000|2022-06-23 10:31:50|10486.5|10483.7|10491.7|10488.9|10492.2|10489.4|10486|10483.2|29
1655980320000|2022-06-23 10:32:00|10490.9|10488.1|10496.2|10493.4|10496.7|10493.9|10490.7|10487.9|12
1655980330000|2022-06-23 10:32:10|10496.6|10493.8|10505.7|10502.9|10505.7|10502.9|10496.6|10493.8|29
1655980340000|2022-06-23 10:32:20|10505.2|10502.4|10506.5|10503.7|10508|10505.2|10504.2|10501.4|21
1655980350000|2022-06-23 10:32:30|10505.6|10502.8|10510.4|10507.6|10511.5|10508.7|10504|10501.2|55
1655980360000|2022-06-23 10:32:40|10509.6|10506.8|10506.7|10502.7|10509.6|10506.8|10505.5|10502.7|9
1655980370000|2022-06-23 10:32:50|10506.1|10503.3|10499.8|10497|10506.7|10503.8|10499.8|10497|8
1655980380000|2022-06-23 10:33:00|10500.7|10497.9|10505.6|10502.8|10505.6|10502.8|10500.7|10497.9|17
1655980390000|2022-06-23 10:33:10|10504.4|10501.6|10503.7|10500.9|10504.8|10501.8|10503.2|10500.4|7
1655980400000|2022-06-23 10:33:20|10502.5|10499.7|10500.7|10497.9|10502.5|10499.7|10499.3|10496.5|21
1655980410000|2022-06-23 10:33:30|10500.3|10497.5|10496.7|10493.9|10500.7|10497.9|10496.7|10493.9|4
1655980420000|2022-06-23 10:33:40|10497.1|10494.3|10498.7|10495.9|10500.9|10497.9|10496.7|10493.9|16
1655980430000|2022-06-23 10:33:50|10497.7|10494.9|10495.7|10492.9|10498.8|10495.4|10495.7|10492.9|3
1655980440000|2022-06-23 10:34:00|10497.8|10493.8|10498.7|10495.9|10500.6|10497.8|10496.7|10493.8|14
1655980450000|2022-06-23 10:34:10|10502.5|10494.5|10501.5|10498.7|10506.5|10503.7|10500.6|10494.5|27
1655980460000|2022-06-23 10:34:20|10502.3|10499.5|10501.5|10498.7|10503.5|10500.7|10501.5|10498.7|2
1655980470000|2022-06-23 10:34:30|10502.4|10499.6|10503.5|10500.7|10505|10502.2|10502.4|10499.6|7
1655980480000|2022-06-23 10:34:40|10503.7|10500.9|10512.5|10509.7|10512.9|10510.1|10503.7|10500.9|13
1655980490000|2022-06-23 10:34:50|10511.7|10508.9|10515.6|10512.8|10515.6|10512.8|10510.6|10507.7|22
1655980500000|2022-06-23 10:35:00|10517.6|10514.8|10523.6|10520.8|10526.6|10523.5|10516.1|10513.3|109
1655980510000|2022-06-23 10:35:10|10524|10521.2|10522.6|10519.8|10525.1|10522.3|10521.7|10518.9|59
1655980520000|2022-06-23 10:35:20|10522.1|10519.3|10524.6|10521.8|10526.5|10522.7|10521.7|10518.5|40
1655980530000|2022-06-23 10:35:30|10525.8|10523|10526.6|10522.6|10527.6|10523.9|10523.4|10520|58
1655980540000|2022-06-23 10:35:40|10526.4|10523.6|10524.6|10521.8|10526.6|10523.7|10523.7|10520.9|6
1655980550000|2022-06-23 10:35:50|10523.8|10521|10523.5|10520.7|10525|10522.2|10521.6|10518.8|26
1655980560000|2022-06-23 10:36:00|10523.1|10520.3|10521.7|10517.7|10523.5|10520.7|10519.5|10515.7|32
1655980570000|2022-06-23 10:36:10|10520.5|10518.9|10522.6|10519.8|10525.7|10522.7|10520.5|10518.8|45
1655980580000|2022-06-23 10:36:20|10523|10520.2|10520.5|10517.7|10523.6|10520.8|10520|10517.2|6
1655980590000|2022-06-23 10:36:30|10520.6|10517.8|10522.7|10519.9|10523.1|10520.3|10519.2|10516.4|27
1655980600000|2022-06-23 10:36:40|10523.2|10520.4|10520.7|10517.9|10523.2|10520.4|10520.7|10517.9|14
1655980610000|2022-06-23 10:36:50|10519.7|10516.7|10524.7|10521.9|10524.7|10521.9|10519.7|10516.7|10
1655980620000|2022-06-23 10:37:00|10525.7|10522.9|10526.7|10523.9|10528|10525.2|10524.8|10522|29
1655980630000|2022-06-23 10:37:10|10527.5|10524.7|10528.7|10525.9|10530.1|10527.3|10525.8|10523|61
1655980640000|2022-06-23 10:37:20|10529.1|10526.3|10523.7|10520.9|10530.7|10527.9|10523.7|10520.9|53
1655980650000|2022-06-23 10:37:30|10523.3|10520.5|10522.7|10519.9|10525.2|10522.4|10522.2|10519.4|12
1655980660000|2022-06-23 10:37:40|10524.1|10521.3|10524.7|10521.9|10524.7|10521.9|10523.7|10520.9|11
1655980670000|2022-06-23 10:37:50|10523.7|10520.9|10524.7|10521.9|10525.2|10522.4|10522.7|10519.9|27
1655980680000|2022-06-23 10:38:00|10524.3|10521.5|10524.3|10521.5|10525.2|10522.4|10523.7|10520.9|36
1655980690000|2022-06-23 10:38:10|10524.2|10521.4|10520.7|10517.9|10524.2|10521.4|10518.7|10515.9|39
1655980700000|2022-06-23 10:38:20|10520.3|10517.5|10518.7|10515.9|10520.6|10517.8|10517.2|10514.4|24
1655980710000|2022-06-23 10:38:30|10519.5|10516.7|10517.7|10514.9|10520.6|10517.8|10516.7|10513.9|12
1655980720000|2022-06-23 10:38:40|10517.3|10514.5|10511.8|10507.8|10517.9|10514.9|10510.8|10507.8|81
1655980730000|2022-06-23 10:38:50|10511.6|10508.8|10510.9|10508.1|10513.5|10510|10509.5|10505.5|60
1655980740000|2022-06-23 10:39:00|10511.9|10507.9|10514.9|10512.1|10516.8|10514|10509.8|10507|47
1655980750000|2022-06-23 10:39:10|10516.4|10513.6|10521.4|10518.6|10522.4|10519.6|10516.4|10513.6|65
1655980760000|2022-06-23 10:39:20|10520.9|10518.1|10527.7|10524.9|10532.1|10529.3|10519.7|10516.9|94
1655980770000|2022-06-23 10:39:30|10529.3|10526.5|10528.7|10525.9|10529.7|10526.9|10528.3|10525.5|27
1655980780000|2022-06-23 10:39:40|10528.2|10525.4|10527.7|10524.9|10528.7|10525.9|10526.7|10523.9|9
1655980790000|2022-06-23 10:39:50|10527.3|10524.5|10524.7|10521.9|10528.1|10525.3|10524.7|10521.7|26
1655980800000|2022-06-23 10:40:00|10525.2|10522.4|10532.2|10529.4|10532.2|10529.4|10523.7|10520.9|37
1655980810000|2022-06-23 10:40:10|10531.7|10528.9|10529.7|10526.9|10532.6|10529.8|10528.7|10525.9|28
1655980820000|2022-06-23 10:40:20|10528.7|10525.9|10526.7|10523.9|10528.7|10525.9|10526.5|10523.7|8
1655980830000|2022-06-23 10:40:30|10525.1|10522.3|10526.7|10523.9|10526.8|10523.9|10521.9|10519.1|94
1655980840000|2022-06-23 10:40:40|10526.9|10524.1|10529|10526.2|10531|10527.6|10526.9|10524.1|29
1655980850000|2022-06-23 10:40:50|10529.4|10526.6|10529.9|10527.1|10529.9|10527.1|10524.9|10522|16
1655980860000|2022-06-23 10:41:00|10530.7|10527.9|10524.7|10521.9|10532.3|10529.5|10524.3|10521.5|32
1655980870000|2022-06-23 10:41:10|10524.8|10522|10529.7|10526.9|10529.7|10526.9|10524.4|10521.6|15
1655980880000|2022-06-23 10:41:20|10529.8|10527|10526.8|10524|10529.8|10527|10524.8|10521.9|12
1655980890000|2022-06-23 10:41:30|10526.4|10523.6|10528.7|10525.9|10528.7|10525.9|10526.3|10523.5|6
1655980900000|2022-06-23 10:41:40|10527.1|10524.3|10519.9|10517.1|10527.1|10524.3|10519.4|10516.6|28
1655980910000|2022-06-23 10:41:50|10519.7|10516.9|10518|10515.2|10519.9|10516.9|10515.9|10512.9|2
1655980920000|2022-06-23 10:42:00|10517.9|10515.1|10523.7|10520.9|10523.7|10520.9|10516.4|10513.6|21
1655980930000|2022-06-23 10:42:10|10523.8|10521|10523.8|10521|10524.3|10521.5|10521.7|10518.9|5
1655980940000|2022-06-23 10:42:20|10524.3|10521.5|10518.8|10516|10524.3|10521.5|10518.8|10516|17
1655980950000|2022-06-23 10:42:30|10518|10515.2|10519.7|10516.9|10521.7|10518.9|10515.8|10513|21
1655980960000|2022-06-23 10:42:40|10519.9|10515.9|10526.1|10523.3|10526.1|10523.3|10518.7|10515.7|9
1655980970000|2022-06-23 10:42:50|10525.8|10523|10524.7|10521.9|10526.2|10523.4|10524.7|10521.9|5
1655980980000|2022-06-23 10:43:00|10524.5|10521.7|10522.6|10519.8|10525.2|10522.4|10521.7|10518.9|21
1655980990000|2022-06-23 10:43:10|10521.2|10518.4|10521.2|10518.4|10521.8|10518.8|10518.7|10515.8|26
1655981000000|2022-06-23 10:43:20|10521.6|10518.8|10521.7|10518.9|10523.7|10519.9|10521.6|10518.8|8
1655981010000|2022-06-23 10:43:30|10522.2|10519.4|10519.7|10516.9|10522.7|10519.9|10519.7|10515.9|5
1655981020000|2022-06-23 10:43:40|10518.9|10516.1|10518.7|10515.9|10521.7|10518.9|10517.7|10514.9|21
1655981030000|2022-06-23 10:43:50|10517.2|10514.4|10517.7|10514.9|10517.7|10514.9|10516.7|10513.9|13
1655981040000|2022-06-23 10:44:00|10518.1|10515.3|10514.8|10512|10518.7|10515.9|10513|10510.2|17
1655981050000|2022-06-23 10:44:10|10515.7|10512.9|10513.7|10510.9|10516.9|10513.9|10512.2|10509.4|18
1655981060000|2022-06-23 10:44:20|10514.5|10511.7|10520.7|10517.9|10522.2|10519.4|10514.5|10511.7|41
1655981070000|2022-06-23 10:44:30|10519.9|10517.1|10520.7|10517.9|10522.2|10519.4|10519.7|10516.9|8
1655981080000|2022-06-23 10:44:40|10521.7|10518.9|10524.7|10521.9|10524.9|10522.1|10521.2|10518.4|21
1655981090000|2022-06-23 10:44:50|10523.2|10520.4|10523.7|10520.9|10524.2|10521.4|10522.7|10519.8|14
1655981100000|2022-06-23 10:45:00|10524.2|10521.4|10526.2|10523.4|10528.7|10525.9|10524.2|10521.4|31
1655981110000|2022-06-23 10:45:10|10526.1|10523.3|10524.6|10521.8|10526.1|10523.3|10524.2|10521.4|9
1655981120000|2022-06-23 10:45:20|10523.7|10520.9|10520.7|10517.9|10523.7|10520.9|10519.7|10516.9|13
1655981130000|2022-06-23 10:45:30|10520.5|10517.7|10521.7|10518.9|10523.7|10519.9|10520.5|10516.7|4
1655981140000|2022-06-23 10:45:40|10523.3|10520.5|10520.7|10517.9|10523.3|10520.5|10520.7|10517.9|13
1655981150000|2022-06-23 10:45:50|10519.7|10516.9|10518.7|10515.9|10519.7|10516.9|10518.7|10515.9|6
1655981160000|2022-06-23 10:46:00|10519.5|10516.7|10520.2|10517.4|10521.1|10518.3|10519.5|10516.7|7
1655981170000|2022-06-23 10:46:10|10520.6|10517.8|10516.7|10513.9|10520.6|10517.8|10515.7|10512.9|28
1655981180000|2022-06-23 10:46:20|10517.1|10514.3|10518.2|10515.4|10518.2|10515.4|10516.2|10513.4|4
1655981190000|2022-06-23 10:46:30|10516.6|10513.8|10514.7|10511.9|10516.7|10513.9|10514.4|10511.6|24
1655981200000|2022-06-23 10:46:40|10513.9|10511.1|10508.9|10506.1|10513.9|10511.1|10508.9|10505.5|33
1655981210000|2022-06-23 10:46:50|10511.4|10508.6|10512.1|10508.1|10514|10511.1|10510.9|10507.9|15
1655981220000|2022-06-23 10:47:00|10511.3|10508.5|10510.9|10508.1|10512.3|10509.5|10510.9|10508.1|6
1655981230000|2022-06-23 10:47:10|10510.3|10507.5|10510.7|10507.9|10511.8|10509|10508.5|10505.7|14
1655981240000|2022-06-23 10:47:20|10511.5|10508.7|10512.6|10509.8|10513.6|10510.8|10511.5|10508.7|13
1655981250000|2022-06-23 10:47:30|10511.1|10508.3|10509.7|10506.9|10511.1|10508.3|10508.6|10505.8|42
1655981260000|2022-06-23 10:47:40|10509.5|10506.7|10503.8|10501|10511.1|10508.3|10502|10499.2|72
1655981270000|2022-06-23 10:47:50|10503.3|10500.5|10505.8|10503|10507.3|10504.5|10503.3|10500.5|18
1655981280000|2022-06-23 10:48:00|10505.3|10502.5|10504.8|10502|10506|10502.9|10503.8|10501|22
1655981290000|2022-06-23 10:48:10|10504.7|10501.9|10504.8|10502|10504.8|10502|10503.3|10500.5|16
1655981300000|2022-06-23 10:48:20|10505.2|10502.4|10507.8|10505|10509.1|10506.3|10504.8|10502|19
1655981310000|2022-06-23 10:48:30|10507|10504.2|10505.3|10502.5|10507|10504.2|10504.8|10502|5
1655981320000|2022-06-23 10:48:40|10505.7|10502.9|10507.8|10505|10508.3|10505.5|10505.7|10502.9|4
1655981330000|2022-06-23 10:48:50|10507|10503|10505.8|10503|10507|10503.6|10504.3|10501.5|13
1655981340000|2022-06-23 10:49:00|10506.8|10502.8|10511.8|10509|10512.3|10509.5|10504.8|10502|22
1655981350000|2022-06-23 10:49:10|10511.3|10508.5|10511.8|10509|10514.3|10511.5|10508.8|10506|29
1655981360000|2022-06-23 10:49:20|10511.7|10508.9|10511.8|10509|10513.7|10510.9|10511.7|10508.9|12
1655981370000|2022-06-23 10:49:30|10511.3|10508.5|10508.8|10506|10511.3|10508.5|10508.8|10506|1
1655981380000|2022-06-23 10:49:40|10509.7|10506.9|10509.8|10507|10513|10510|10509.7|10506.9|11
1655981390000|2022-06-23 10:49:50|10510.6|10507.8|10511.3|10508.5|10511.8|10509|10509.8|10507|12
1655981400000|2022-06-23 10:50:00|10510.1|10507.3|10513.7|10510.9|10513.7|10510.9|10508.7|10504.9|30
1655981410000|2022-06-23 10:50:10|10512.9|10510.1|10509.8|10507|10518.4|10515.6|10509.8|10506.9|45
1655981420000|2022-06-23 10:50:20|10510.6|10507.8|10515.8|10513|10515.8|10513|10510.6|10507.8|15
1655981430000|2022-06-23 10:50:30|10515.7|10512.9|10512.8|10510|10515.8|10513|10511.8|10508.8|36
1655981440000|2022-06-23 10:50:40|10511.9|10509.1|10511.8|10509|10512.1|10509.1|10510.8|10508|6
1655981450000|2022-06-23 10:50:50|10511|10508.2|10516.8|10514|10517.3|10514.5|10510.8|10507|10
1655981460000|2022-06-23 10:51:00|10515.9|10513.1|10513.9|10511.1|10517|10514|10513.8|10510|12
1655981470000|2022-06-23 10:51:10|10514.7|10511.9|10509.8|10507|10516|10512.1|10509.8|10507|43
1655981480000|2022-06-23 10:51:20|10510.3|10507.5|10509.8|10507|10510.3|10507.5|10509.8|10507|4
1655981490000|2022-06-23 10:51:30|10509.4|10506.6|10509.8|10507|10511.8|10509|10508.8|10506|9
1655981500000|2022-06-23 10:51:40|10508.9|10506.1|10511.8|10509|10512.6|10509.8|10508.9|10505.9|9
1655981510000|2022-06-23 10:51:50|10512|10508|10503.8|10501|10512|10509|10503|10500.2|25
1655981520000|2022-06-23 10:52:00|10504.8|10502|10507.3|10504.5|10510.3|10507.5|10503.9|10501.1|30
1655981530000|2022-06-23 10:52:10|10507.8|10505|10507.8|10505|10509.8|10507|10507.8|10505|5
1655981540000|2022-06-23 10:52:20|10508.8|10506|10508.8|10506|10509.3|10506.5|10508.8|10506|2
1655981550000|2022-06-23 10:52:30|10509.6|10506.8|10511.8|10509|10511.8|10509|10509.6|10506.8|10
1655981560000|2022-06-23 10:52:40|10512.8|10510|10512.8|10510|10512.8|10510|10510.4|10507.6|18
1655981570000|2022-06-23 10:52:50|10510.8|10508|10509.8|10507|10511.8|10509|10509.8|10507|10
1655981580000|2022-06-23 10:53:00|10510.2|10507.4|10511.3|10508.5|10511.8|10509|10509.8|10507|4
1655981590000|2022-06-23 10:53:10|10511.2|10508.4|10512.8|10510|10512.8|10510|10508.9|10505.9|14
1655981600000|2022-06-23 10:53:20|10513.2|10510.4|10509.8|10507|10513.2|10510.4|10509.8|10507|1
1655981610000|2022-06-23 10:53:30|10510.2|10507.4|10506.8|10504|10511|10507.8|10506.8|10504|5
1655981620000|2022-06-23 10:53:40|10507|10503|10503.8|10501|10507|10504|10502.9|10500.1|8
1655981630000|2022-06-23 10:53:50|10504|10500|10502.9|10500.1|10504|10501.1|10502.9|10500|9
1655981640000|2022-06-23 10:54:00|10502.8|10500|10505|10502.2|10508.3|10505.5|10502.3|10499.5|37
1655981650000|2022-06-23 10:54:10|10504.2|10501.4|10505.8|10503|10507.3|10504.5|10503.6|10500.8|6
1655981660000|2022-06-23 10:54:20|10506.3|10503.5|10504.1|10501.3|10506.3|10503.5|10503.6|10500.8|16
1655981670000|2022-06-23 10:54:30|10503.6|10500.8|10504.9|10502.1|10504.9|10502.1|10503.6|10500.8|4
1655981680000|2022-06-23 10:54:40|10505|10502.2|10506|10503.2|10506.4|10503.6|10503.7|10500.9|8
1655981690000|2022-06-23 10:54:50|10505|10502.2|10503|10500.2|10506.1|10503.2|10503|10500.2|7
1655981700000|2022-06-23 10:55:00|10502.5|10499.7|10500.1|10497.3|10502.5|10499.7|10499.5|10496.7|33
1655981710000|2022-06-23 10:55:10|10500.5|10497.7|10506.5|10503.7|10506.5|10503.7|10500.1|10497.3|43
1655981720000|2022-06-23 10:55:20|10508.4|10505.6|10508|10505.2|10508.9|10506.1|10506.6|10503.8|22
1655981730000|2022-06-23 10:55:30|10507.6|10504.8|10508|10505.2|10508.5|10505.7|10507|10504.2|5
1655981740000|2022-06-23 10:55:40|10508.1|10505.3|10510.9|10508.1|10511.9|10509.1|10508.1|10505.3|14
1655981750000|2022-06-23 10:55:50|10511.4|10508.6|10506.1|10503.3|10511.4|10508.6|10505.8|10503|13
1655981760000|2022-06-23 10:56:00|10506.5|10503.7|10509|10506.2|10509.4|10506.6|10505|10502.2|23
1655981770000|2022-06-23 10:56:10|10508.6|10505.8|10510|10507.2|10512.6|10509.8|10507|10504.2|9
1655981780000|2022-06-23 10:56:20|10510.4|10507.6|10507|10504.2|10510.5|10507.7|10506.5|10503.7|10
1655981790000|2022-06-23 10:56:30|10507.4|10504.6|10507|10504.2|10507.5|10504.7|10504|10501.2|23
1655981800000|2022-06-23 10:56:40|10507.4|10504.6|10508|10505.2|10508|10505.2|10507|10504.2|2
1655981810000|2022-06-23 10:56:50|10507.6|10504.8|10512|10509.2|10512|10509.2|10507|10504.2|34
1655981820000|2022-06-23 10:57:00|10511.5|10508.7|10511|10508.2|10512.4|10509.6|10509.7|10506.9|19
1655981830000|2022-06-23 10:57:10|10511.5|10508.7|10511|10508.2|10511.9|10509.1|10510.6|10507.2|9
1655981840000|2022-06-23 10:57:20|10511.9|10509.1|10510.5|10507.7|10512.1|10509.2|10509|10506.2|14
1655981850000|2022-06-23 10:57:30|10511.3|10508.5|10511.9|10509.1|10512.3|10509.5|10511|10508.2|7
1655981860000|2022-06-23 10:57:40|10511.1|10508.3|10511.9|10509.1|10511.9|10509.1|10511|10508.2|1
1655981870000|2022-06-23 10:57:50|10511|10508.2|10511|10508.2|10511|10508.2|10511|10508.2|3
1655981880000|2022-06-23 10:58:00|10511.1|10508.3|10511.5|10508.7|10514.5|10511.7|10511.1|10508.3|28
1655981890000|2022-06-23 10:58:10|10511.9|10509.1|10514|10511.2|10514|10511.2|10511.9|10509.1|8
1655981900000|2022-06-23 10:58:20|10514.4|10511.6|10514|10511.2|10515.1|10512.2|10512.9|10510|13
1655981910000|2022-06-23 10:58:30|10513.5|10510.7|10518|10515.2|10519|10516.2|10510.5|10507.7|34
1655981920000|2022-06-23 10:58:40|10517.1|10514.3|10524|10521.2|10526.8|10524|10516.1|10513.3|68
1655981930000|2022-06-23 10:58:50|10523.8|10521|10525.9|10523.1|10526.8|10524|10522.9|10520.1|12
1655981940000|2022-06-23 10:59:00|10526.8|10524|10531|10528.2|10532.7|10529.9|10526.3|10523.5|63
1655981950000|2022-06-23 10:59:10|10530.3|10527.5|10529.8|10527|10530.9|10528.1|10528.3|10525.5|18
1655981960000|2022-06-23 10:59:20|10531|10528.2|10528.8|10526|10531|10528.2|10528.3|10525.5|23
1655981970000|2022-06-23 10:59:30|10528.4|10525.6|10522.1|10519.3|10529.3|10526.5|10522.1|10519.3|22
1655981980000|2022-06-23 10:59:40|10522|10519.2|10522|10519.2|10524|10521.2|10521.5|10518.7|10
1655981990000|2022-06-23 10:59:50|10522.4|10519.6|10524.9|10522.1|10525.9|10523.1|10521.3|10518.5|10
1655982000000|2022-06-23 11:00:00|10525.9|10523.1|10525.4|10522.6|10526.1|10523.1|10524.9|10521.9|8
1655982010000|2022-06-23 11:00:10|10524.4|10521.6|10529.9|10527.1|10530.3|10527.5|10524.4|10521.6|39
1655982020000|2022-06-23 11:00:20|10530.4|10527.6|10529|10526.2|10530.4|10527.6|10526.9|10524.1|36
1655982030000|2022-06-23 11:00:30|10529.9|10527.1|10535.3|10532.5|10541.5|10538.7|10529.9|10527.1|81
1655982040000|2022-06-23 11:00:40|10535.4|10532.6|10529.9|10527.1|10535.8|10533|10529.9|10527.1|32
1655982050000|2022-06-23 11:00:50|10530.1|10526.1|10530.8|10528|10530.8|10528|10526.4|10523.6|34
1655982060000|2022-06-23 11:01:00|10529.8|10527|10529.8|10527|10532.3|10529.5|10527.8|10525|41
1655982070000|2022-06-23 11:01:10|10528.8|10526|10529.8|10527|10531.3|10528.5|10525.8|10523|15
1655982080000|2022-06-23 11:01:20|10530.2|10527.4|10529.8|10527|10530.3|10527.5|10528.9|10526|13
1655982090000|2022-06-23 11:01:30|10530.2|10527.4|10526.7|10523.9|10530.8|10528|10525.3|10522.5|26
1655982100000|2022-06-23 11:01:40|10526.8|10524|10529.8|10527|10531.3|10528.5|10525.8|10523|26
1655982110000|2022-06-23 11:01:50|10530.3|10527.5|10525.8|10523|10530.8|10528|10525.3|10522.5|29
1655982120000|2022-06-23 11:02:00|10526.3|10523.5|10523.9|10521.1|10526.3|10523.5|10521.9|10519.1|31
1655982130000|2022-06-23 11:02:10|10523.5|10520.7|10528.8|10526|10530.3|10527.5|10523.3|10520.5|12
1655982140000|2022-06-23 11:02:20|10529.2|10526.4|10530.8|10528|10531.8|10529|10528.8|10526|19
1655982150000|2022-06-23 11:02:30|10531.6|10528.8|10530.8|10528|10531.8|10529|10529.8|10527|18
1655982160000|2022-06-23 11:02:40|10530|10527.2|10531.3|10528.5|10531.3|10528.5|10529.3|10526.5|13
1655982170000|2022-06-23 11:02:50|10530.5|10527.7|10530.8|10528|10531.1|10528.3|10529.3|10526.5|18
1655982180000|2022-06-23 11:03:00|10533.2|10530.4|10534.8|10532|10536.3|10533.5|10531.8|10529|62
1655982190000|2022-06-23 11:03:10|10534.4|10531.6|10530.9|10528.1|10536.2|10533.4|10530.9|10528.1|17
1655982200000|2022-06-23 11:03:20|10530.8|10528|10536.3|10533.5|10538.2|10535.4|10530.8|10528|47
1655982210000|2022-06-23 11:03:30|10536.8|10534|10538.8|10536|10539.8|10537|10534.8|10532|15
1655982220000|2022-06-23 11:03:40|10539.8|10537|10539.3|10536.5|10541.2|10538.4|10538.8|10536|12
1655982230000|2022-06-23 11:03:50|10539.7|10536.9|10533.9|10531.1|10539.7|10536.9|10533.9|10531.1|12
1655982240000|2022-06-23 11:04:00|10533.8|10531|10532.8|10530|10533.9|10531|10530.8|10528|9
1655982250000|2022-06-23 11:04:10|10532.7|10529.9|10534.8|10532|10534.8|10532|10529.8|10527|37
1655982260000|2022-06-23 11:04:20|10533.8|10531|10531.8|10529|10535.2|10531|10530.8|10527.2|33
1655982270000|2022-06-23 11:04:30|10531|10528.2|10529.9|10527.1|10531|10528.2|10527.9|10525.1|15
1655982280000|2022-06-23 11:04:40|10529.8|10527|10532.6|10529.8|10533.6|10530.8|10529.5|10526.7|43
1655982290000|2022-06-23 11:04:50|10532.2|10529.4|10533.6|10530.8|10534.1|10531.3|10531.6|10528.8|10
1655982300000|2022-06-23 11:05:00|10534|10531.2|10536.1|10533.3|10536.6|10533.8|10534|10531.2|45
1655982310000|2022-06-23 11:05:10|10536.6|10533.8|10534.6|10531.8|10537.1|10534.3|10532.6|10529.8|16
1655982320000|2022-06-23 11:05:20|10534.1|10531.3|10531.6|10528.8|10534.1|10531.3|10531.6|10528.8|7
1655982330000|2022-06-23 11:05:30|10533.1|10530.3|10528.6|10525.8|10533.1|10530.3|10528.6|10525.8|20
1655982340000|2022-06-23 11:05:40|10528.2|10525.4|10530.6|10527.8|10531.6|10528.8|10528.2|10525.4|14
1655982350000|2022-06-23 11:05:50|10530.8|10526.8|10535.6|10532.8|10535.6|10532.8|10529.7|10526.8|95
1655982360000|2022-06-23 11:06:00|10535.7|10532.9|10533.6|10530.8|10536.1|10533.3|10533.6|10530.8|8
1655982370000|2022-06-23 11:06:10|10532|10529.2|10530|10527.2|10533.6|10530.8|10529.6|10526.8|54
1655982380000|2022-06-23 11:06:20|10530.5|10527.7|10530.6|10527.8|10531.3|10528.5|10529.6|10526.8|20
1655982390000|2022-06-23 11:06:30|10529.7|10526.9|10525.7|10522.9|10530.1|10527.3|10525.1|10522.3|32
1655982400000|2022-06-23 11:06:40|10525.1|10522.3|10524.4|10521.6|10525.1|10522.3|10521.6|10518.8|90
1655982410000|2022-06-23 11:06:50|10525.3|10522.5|10525.5|10522.7|10526.9|10524.1|10523.6|10520.8|5
1655982420000|2022-06-23 11:07:00|10525.8|10521.8|10524.5|10521.7|10525.8|10523|10524.5|10521.7|13
1655982430000|2022-06-23 11:07:10|10524|10521.2|10526|10523.2|10526|10523.2|10524|10521.2|7
1655982440000|2022-06-23 11:07:20|10525.6|10522.8|10529.5|10526.7|10530|10527.2|10525.5|10522.7|20
1655982450000|2022-06-23 11:07:30|10529.1|10526.3|10528.5|10525.7|10529.5|10526.7|10528.5|10525.7|3
1655982460000|2022-06-23 11:07:40|10528.1|10525.3|10530.9|10528.1|10532.3|10529.5|10528|10525.2|13
1655982470000|2022-06-23 11:07:50|10531.5|10528.7|10534.5|10531.7|10534.5|10531.7|10530.6|10527.6|14
1655982480000|2022-06-23 11:08:00|10534.1|10531.3|10535.5|10532.7|10536|10533.2|10532.6|10529.8|11
1655982490000|2022-06-23 11:08:10|10535.7|10531.7|10536.6|10533.8|10538.3|10535.5|10534.6|10531.6|18
1655982500000|2022-06-23 11:08:20|10536.2|10533.4|10535.6|10532.8|10536.5|10533.7|10535.6|10532.8|10
1655982510000|2022-06-23 11:08:30|10536.4|10533.6|10540|10537.2|10540.9|10538.1|10536|10533.2|26
1655982520000|2022-06-23 11:08:40|10540.5|10537.7|10531|10528.2|10540.5|10537.7|10530.1|10527.3|18
1655982530000|2022-06-23 11:08:50|10531.5|10528.7|10532.5|10529.7|10533.3|10530.5|10531|10528.2|6
1655982540000|2022-06-23 11:09:00|10532.1|10529.3|10540.5|10537.7|10541|10538.2|10529.5|10526.5|34
1655982550000|2022-06-23 11:09:10|10540.7|10536.7|10538.5|10535.7|10540.7|10536.9|10538|10534.7|11
1655982560000|2022-06-23 11:09:20|10538.1|10535.3|10539.5|10536.7|10540|10537.2|10537.5|10534.7|4
1655982570000|2022-06-23 11:09:30|10539.1|10536.3|10539.5|10536.7|10539.5|10536.7|10539|10536.2|2
1655982580000|2022-06-23 11:09:40|10539|10536.2|10540|10537.2|10540.9|10538.1|10539|10536.2|11
1655982590000|2022-06-23 11:09:50|10539.6|10536.8|10537.5|10534.7|10539.6|10536.8|10537.5|10534.7|8
1655982600000|2022-06-23 11:10:00|10536.7|10533.9|10537.5|10534.7|10538.7|10534.8|10536|10533.2|11
1655982610000|2022-06-23 11:10:10|10537|10534.2|10538|10535.2|10538|10535.2|10535.2|10532.4|15
1655982620000|2022-06-23 11:10:20|10539.5|10536.7|10528.6|10525.8|10539.5|10536.7|10528.6|10524.8|145
1655982630000|2022-06-23 11:10:30|10529.2|10526.4|10525.2|10522.4|10529.7|10526.4|10524.7|10521.9|19
1655982640000|2022-06-23 11:10:40|10526.6|10523.8|10524.7|10521.9|10526.6|10523.8|10523.7|10520.9|15
1655982650000|2022-06-23 11:10:50|10523.5|10520.7|10521.8|10519|10523.7|10520.9|10519.4|10516.6|61
1655982660000|2022-06-23 11:11:00|10520.4|10517.6|10515.9|10513.1|10520.4|10517.6|10513.9|10511.1|86
1655982670000|2022-06-23 11:11:10|10515.5|10512.7|10512.9|10510.1|10515.5|10512.7|10511.9|10508.9|45
1655982680000|2022-06-23 11:11:20|10513.8|10511|10514.7|10511.9|10515.6|10512.8|10510.9|10508.1|65
1655982690000|2022-06-23 11:11:30|10515.6|10512.8|10513.7|10510.9|10515.6|10512.8|10510.7|10507.9|77
1655982700000|2022-06-23 11:11:40|10512.9|10510.1|10516.7|10513.9|10517.6|10514.8|10512.7|10509.7|12
1655982710000|2022-06-23 11:11:50|10516.3|10513.5|10518.7|10515.9|10521.7|10518.9|10516.3|10513.5|10
1655982720000|2022-06-23 11:12:00|10518.9|10514.9|10517.8|10515|10518.9|10515.9|10517.7|10514.9|9
1655982730000|2022-06-23 11:12:10|10518.6|10515.8|10520.7|10517.9|10521.2|10518.4|10518.6|10515.8|10
1655982740000|2022-06-23 11:12:20|10519.6|10516.8|10520.3|10517.5|10520.7|10517.9|10519.6|10516.8|4
1655982750000|2022-06-23 11:12:30|10520.2|10517.4|10523.7|10520.9|10524.2|10521.4|10519.4|10516.6|11
1655982760000|2022-06-23 11:12:40|10522.7|10519.9|10525.7|10522.9|10525.7|10522.9|10522.6|10518.7|16
1655982770000|2022-06-23 11:12:50|10526.1|10523.3|10528.7|10525.9|10528.9|10526.1|10526.1|10523.3|11
1655982780000|2022-06-23 11:13:00|10529.2|10526.4|10529.7|10526.9|10530.7|10527.9|10529.2|10526.4|7
1655982790000|2022-06-23 11:13:10|10529.3|10526.5|10527.2|10524.4|10529.3|10526.5|10527.2|10524.4|6
1655982800000|2022-06-23 11:13:20|10526.7|10523.9|10528.7|10525.9|10529.7|10526.9|10526.2|10523.4|8
1655982810000|2022-06-23 11:13:30|10529.5|10526.7|10529.7|10526.9|10532|10529.2|10529.5|10526.7|4
1655982820000|2022-06-23 11:13:40|10530.9|10528.1|10537.5|10534.7|10537.5|10534.7|10530.9|10528.1|44
1655982830000|2022-06-23 11:13:50|10538|10535.2|10535.5|10532.7|10540|10537.2|10534.4|10531.6|64
1655982840000|2022-06-23 11:14:00|10535.9|10533.1|10535.5|10532.7|10536.8|10534|10535.5|10532.7|5
1655982850000|2022-06-23 11:14:10|10535|10532.2|10535.5|10532.7|10535.5|10532.7|10535|10532.2|1
1655982860000|2022-06-23 11:14:20|10536|10533.2|10534.5|10531.7|10537|10534.2|10533.5|10530.7|12
1655982870000|2022-06-23 11:14:30|10533.6|10530.8|10534.5|10531.7|10536.5|10533.7|10530|10527.2|17
1655982880000|2022-06-23 11:14:40|10535.5|10531.5|10534.5|10531.7|10535.6|10532.5|10533.6|10530.7|1
1655982890000|2022-06-23 11:14:50|10534.9|10532.1|10538|10535.2|10538|10535.2|10534.9|10532.1|4
1655982900000|2022-06-23 11:15:00|10538.5|10535.7|10538.6|10535.8|10540.6|10537.8|10536.5|10533.7|59
1655982910000|2022-06-23 11:15:10|10539|10536.2|10536.6|10533.8|10539|10536.2|10535.1|10532.3|8
1655982920000|2022-06-23 11:15:20|10537.4|10534.6|10536.7|10533.9|10540.6|10537.8|10536.3|10533.5|67
1655982930000|2022-06-23 11:15:30|10536.8|10534|10540|10537.2|10540.6|10537.8|10536.8|10534|28
1655982940000|2022-06-23 11:15:40|10539.2|10536.4|10547.5|10544.7|10548.5|10545.7|10538.6|10535.8|55
1655982950000|2022-06-23 11:15:50|10548.1|10545.3|10549.5|10546.7|10549.5|10546.7|10545.6|10542.8|25
1655982960000|2022-06-23 11:16:00|10550|10547.2|10551.5|10548.7|10552.5|10549.7|10550|10547.2|21
1655982970000|2022-06-23 11:16:10|10552.1|10549.3|10551|10548.2|10552.9|10550.1|10549.1|10546.3|28
1655982980000|2022-06-23 11:16:20|10550.6|10547.8|10547.5|10544.7|10551.5|10548.7|10543.7|10540.9|39
1655982990000|2022-06-23 11:16:30|10549|10546.2|10547.6|10544.8|10549.9|10547.1|10546.5|10543.7|25
1655983000000|2022-06-23 11:16:40|10547.2|10544.4|10544.4|10541.6|10548.4|10545.6|10543.6|10540.7|13
1655983010000|2022-06-23 11:16:50|10544|10541.2|10542.5|10539.7|10544|10541.2|10541.1|10538.3|12
1655983020000|2022-06-23 11:17:00|10543.5|10540.7|10543.5|10540.7|10545.5|10542.7|10543.4|10540.6|8
1655983030000|2022-06-23 11:17:10|10543.7|10540.9|10542.6|10538.6|10543.7|10540.9|10542.1|10538.2|2
1655983040000|2022-06-23 11:17:20|10541.5|10538.7|10548.5|10545.7|10548.9|10546.1|10541.1|10538.3|37
1655983050000|2022-06-23 11:17:30|10547.7|10544.9|10552.5|10549.7|10553|10550.2|10547.2|10544.4|62
1655983060000|2022-06-23 11:17:40|10551.6|10548.8|10548.5|10545.7|10552|10549.2|10547.5|10544.7|53
1655983070000|2022-06-23 11:17:50|10548.1|10545.3|10546.5|10543.7|10548.1|10545.3|10544.7|10541.9|16
1655983080000|2022-06-23 11:18:00|10546.9|10544.1|10546.5|10543.7|10547|10544.2|10546|10543.2|3
1655983090000|2022-06-23 11:18:10|10547|10544.2|10549.4|10546.6|10549.4|10546.6|10546|10543.2|9
1655983100000|2022-06-23 11:18:20|10549|10546.2|10548.5|10545.7|10549.4|10546.6|10547.5|10544.7|7
1655983110000|2022-06-23 11:18:30|||||||||1
1655983120000|2022-06-23 11:18:40|10548.1|10545.3|10547.5|10544.7|10549.5|10546.7|10547.5|10544.7|6
1655983130000|2022-06-23 11:18:50|10547|10544.2|10547.5|10544.7|10548|10545.2|10547|10544.2|3
1655983140000|2022-06-23 11:19:00|10547.1|10544.3|10546|10543.2|10547.1|10544.3|10546|10543.2|12
1655983150000|2022-06-23 11:19:10|10545.6|10542.8|10545.5|10542.7|10546|10543.2|10543.5|10540.7|5
1655983160000|2022-06-23 11:19:20|10545.1|10542.3|10545.3|10542.5|10545.3|10542.5|10544.5|10541.7|3
1655983170000|2022-06-23 11:19:30|10545.5|10542.7|10543.4|10540.6|10545.9|10543.1|10543|10540.2|5
1655983180000|2022-06-23 11:19:40|10543.5|10540.7|10543.5|10540.7|10544.5|10541.7|10541.5|10538.7|18
1655983190000|2022-06-23 11:19:50|10543.1|10540.3|10542.5|10539.7|10543.5|10540.5|10540.6|10537.8|6
1655983200000|2022-06-23 11:20:00|10543.5|10540.7|10531.3|10528.5|10545|10542.2|10530.7|10527.9|127
1655983210000|2022-06-23 11:20:10|10531.8|10529|10530.7|10527.9|10533.7|10530.9|10528.7|10525.9|22
1655983220000|2022-06-23 11:20:20|10531.9|10529.1|10528.7|10525.9|10533.2|10530.4|10528.7|10525.9|9
1655983230000|2022-06-23 11:20:30|10527.7|10524.9|10526.7|10523.9|10530.9|10527.9|10526.7|10523.8|14
1655983240000|2022-06-23 11:20:40|10526.3|10523.5|10523.7|10520.9|10527.7|10524.9|10522.2|10519.4|52
1655983250000|2022-06-23 11:20:50|10524.5|10521.7|10524.7|10521.9|10525.9|10522.9|10524.2|10521.4|9
1655983260000|2022-06-23 11:21:00|10525.7|10521.7|10525.9|10521.9|10526.7|10523.9|10523.8|10520.7|12
1655983270000|2022-06-23 11:21:10|10525.7|10522.9|10525.7|10522.9|10526|10522.9|10524.5|10521.7|13
1655983280000|2022-06-23 11:21:20|10527.6|10523.6|10528.7|10525.9|10532.7|10529.9|10526.6|10523.6|45
1655983290000|2022-06-23 11:21:30|10528.6|10525.8|10526.2|10523.4|10529.8|10526.3|10526.2|10523.4|3
1655983300000|2022-06-23 11:21:40|10525.7|10522.9|10527.2|10524.4|10528.2|10525.4|10525.7|10522.9|9
1655983310000|2022-06-23 11:21:50|10527.7|10524.9|10529.3|10526.5|10530.7|10527.9|10527.7|10524.9|12
1655983320000|2022-06-23 11:22:00|10529.2|10526.4|10529.6|10526.8|10530|10527.2|10529.2|10526.4|11
1655983330000|2022-06-23 11:22:10|10529.7|10525.7|10524.7|10521.9|10529.7|10526.9|10524.2|10521.4|45
1655983340000|2022-06-23 11:22:20|10525.5|10522.7|10525.6|10522.8|10525.6|10522.8|10524.2|10521.4|8
1655983350000|2022-06-23 11:22:30|10524.8|10522|10526.1|10523.3|10526.6|10523.8|10524.8|10522|10
1655983360000|2022-06-23 11:22:40|10527.5|10523.5|10527.7|10524.9|10528.5|10525.7|10527.5|10523.5|11
1655983370000|2022-06-23 11:22:50|10528.4|10525.6|10533.5|10530.7|10533.5|10530.7|10528.4|10525.6|13
1655983380000|2022-06-23 11:23:00|10533.6|10530.8|10533.7|10530.9|10534.1|10531.3|10531.1|10528.3|12
1655983390000|2022-06-23 11:23:10|10532.9|10530.1|10529.7|10526.9|10532.9|10530.1|10529.6|10525.8|7
1655983400000|2022-06-23 11:23:20|10529.3|10526.5|10527.7|10524.9|10529.6|10526.8|10527.7|10524.9|3
1655983410000|2022-06-23 11:23:30|10527.2|10524.4|10526.7|10523.9|10527.7|10524.9|10526.7|10523.9|1
1655983420000|2022-06-23 11:23:40|10525.8|10523|10525.7|10522.9|10526.8|10523.9|10525.7|10522.8|3
1655983430000|2022-06-23 11:23:50|10526.5|10523.7|10525.7|10522.9|10526.7|10523.9|10525.2|10522.4|2
1655983440000|2022-06-23 11:24:00|10526.6|10523.8|10527.8|10523.8|10528.2|10525.4|10525.2|10522.4|8
1655983450000|2022-06-23 11:24:10|10527.7|10524.9|10527.3|10524.5|10528.2|10525.4|10527.3|10524.5|5
1655983460000|2022-06-23 11:24:20|10527.2|10524.4|10525.7|10522.9|10527.7|10524.9|10525.6|10522.7|13
1655983470000|2022-06-23 11:24:30|10526.1|10523.3|10526.7|10523.9|10527.6|10524.8|10525.7|10522.9|11
1655983480000|2022-06-23 11:24:40|10525.5|10522.7|10529.7|10526.9|10529.7|10526.9|10525.5|10522.7|14
1655983490000|2022-06-23 11:24:50|10530.1|10527.3|10526.7|10523.9|10530.1|10527.3|10525.7|10522.9|11
1655983500000|2022-06-23 11:25:00|10526.9|10522.9|10527.7|10524.9|10528.8|10525.9|10525.7|10522.9|6
1655983510000|2022-06-23 11:25:10|10528.5|10525.7|10525.7|10522.9|10528.7|10525.9|10525.7|10522.9|12
1655983520000|2022-06-23 11:25:20|10524.7|10521.9|10524.3|10521.5|10524.7|10521.9|10524.3|10521.5|8
1655983530000|2022-06-23 11:25:30|10524.2|10521.4|10521.8|10519|10525.8|10522.8|10521.8|10519|12
1655983540000|2022-06-23 11:25:40|10521.3|10518.5|10524.7|10521.9|10524.7|10521.9|10520.7|10517.9|21
1655983550000|2022-06-23 11:25:50|10523.9|10521.1|10522.8|10520|10524.8|10521.9|10522.8|10520|6
1655983560000|2022-06-23 11:26:00|10522.3|10519.5|10520.7|10517.9|10522.7|10519.9|10518.8|10516|28
1655983570000|2022-06-23 11:26:10|10520.3|10517.5|10521.7|10518.9|10524.6|10521.8|10519.8|10517|16
1655983580000|2022-06-23 11:26:20|10522.5|10519.7|10522.8|10518.8|10523.7|10520.9|10521.8|10518.8|4
1655983590000|2022-06-23 11:26:30|10521.7|10518.9|10518.7|10515.9|10521.9|10518.9|10518.3|10515.5|25
1655983600000|2022-06-23 11:26:40|10518.9|10514.9|10519.7|10516.9|10520.1|10517.3|10518.6|10514.9|15
1655983610000|2022-06-23 11:26:50|10518.3|10515.7|10514.4|10511.6|10518.3|10515.7|10513.7|10510.9|72
1655983620000|2022-06-23 11:27:00|10514.7|10511.9|10512|10509.2|10515.7|10512.9|10512|10509.1|50
1655983630000|2022-06-23 11:27:10|10512.9|10510.1|10514.7|10511.9|10515.7|10512.9|10512.5|10509.7|19
1655983640000|2022-06-23 11:27:20|10513.8|10511|10510.9|10508.1|10513.9|10511.1|10510.6|10507.8|24
1655983650000|2022-06-23 11:27:30|10511.3|10508.5|10512.9|10510.1|10515|10512.2|10510.9|10507.7|35
1655983660000|2022-06-23 11:27:40|10513.1|10509.1|10516.9|10512.9|10516.9|10513.8|10512.9|10509.1|10
1655983670000|2022-06-23 11:27:50|10516.6|10513.8|10515.3|10512.5|10516.9|10513.8|10514.4|10511.6|11
1655983680000|2022-06-23 11:28:00|10514.9|10512.1|10510.9|10508.1|10514.9|10512.1|10510.7|10507.9|26
1655983690000|2022-06-23 11:28:10|10511.6|10508.8|10512.7|10509.9|10513.7|10509.9|10510.9|10507.8|8
1655983700000|2022-06-23 11:28:20|10512|10509.2|10511.7|10508.9|10512.9|10510.1|10510.9|10508|13
1655983710000|2022-06-23 11:28:30|10511.8|10509|10514.6|10511.8|10515.5|10512.7|10508.7|10505.9|43
1655983720000|2022-06-23 11:28:40|10514.2|10511.4|10515.6|10512.8|10515.6|10512.8|10512.6|10509.8|7
1655983730000|2022-06-23 11:28:50|10514.6|10511.8|10513.6|10510.8|10515.6|10512.8|10513.1|10510.3|18
1655983740000|2022-06-23 11:29:00|10513.2|10510.4|10512.6|10509.8|10513.6|10510.4|10509.5|10506.7|36
1655983750000|2022-06-23 11:29:10|10512.5|10509.7|10513.6|10510.8|10514.2|10510.8|10511.6|10508.8|6
1655983760000|2022-06-23 11:29:20|10514.6|10510.6|10513.1|10510.3|10514.6|10511.3|10512.3|10509.5|5
1655983770000|2022-06-23 11:29:30|10513.5|10510.7|10524.6|10521.8|10524.7|10521.8|10513.5|10510.7|68
1655983780000|2022-06-23 11:29:40|10525.4|10522.6|10528.6|10525.8|10529.5|10526.7|10525.4|10522.6|14
1655983790000|2022-06-23 11:29:50|10528.2|10525.4|10525.6|10522.8|10528.2|10525.4|10523.2|10520.4|8
1655983800000|2022-06-23 11:30:00|10526.4|10523.6|10526.1|10523.3|10526.6|10523.8|10523.6|10520.8|10
1655983810000|2022-06-23 11:30:10|10525.3|10522.5|10526.6|10523.8|10527.6|10524.8|10524.6|10521.8|21
1655983820000|2022-06-23 11:30:20|10527.5|10524.7|10527.6|10524.8|10528.6|10525.7|10525.6|10522.8|17
1655983830000|2022-06-23 11:30:30|10528.4|10525.6|10533.6|10530.8|10534|10531.2|10528.4|10525.6|16
1655983840000|2022-06-23 11:30:40|10533.5|10530.7|10532.6|10529.8|10535.5|10532.7|10532.2|10529.4|21
1655983850000|2022-06-23 11:30:50|10532.1|10529.3|10529.6|10526.8|10532.1|10529.3|10528.6|10525.8|23
1655983860000|2022-06-23 11:31:00|10529.1|10526.3|10521.8|10519|10529.1|10526.3|10521.8|10519|29
1655983870000|2022-06-23 11:31:10|10522|10518|10523.8|10521|10524.8|10522|10519.3|10516.5|15
1655983880000|2022-06-23 11:31:20|10523.3|10520.5|10524.9|10522.1|10525.8|10523|10523.3|10520.5|8
1655983890000|2022-06-23 11:31:30|10524.8|10522|10527.8|10525|10528.6|10525.8|10524.8|10522|14
1655983900000|2022-06-23 11:31:40|10528.2|10525.4|10527.8|10525|10528.7|10525.9|10527.8|10525|1
1655983910000|2022-06-23 11:31:50|10527.3|10524.5|10532.8|10528.8|10532.8|10529.9|10527.3|10524.5|11
1655983920000|2022-06-23 11:32:00|10532.6|10529.8|10531.8|10529|10532.6|10529.8|10530.5|10527.7|5
1655983930000|2022-06-23 11:32:10|10531.9|10529.1|10528.8|10526|10531.9|10529.1|10528.8|10526|9
1655983940000|2022-06-23 11:32:20|10529.3|10526.5|10528.8|10526|10529.3|10526.5|10528.8|10526|4
1655983950000|2022-06-23 11:32:30|10527.8|10525|10527.8|10525|10527.8|10525|10527.6|10524.8|14
1655983960000|2022-06-23 11:32:40|10527.4|10524.6|10527.7|10524.9|10528.2|10525.4|10525.4|10522.6|11
1655983970000|2022-06-23 11:32:50|10527.8|10525|10529.8|10527|10530.3|10527.5|10527.8|10525|5
1655983980000|2022-06-23 11:33:00|10528.8|10526|10527.8|10525|10528.8|10526|10525.8|10522|20
1655983990000|2022-06-23 11:33:10|10528.2|10525.4|10532.3|10529.5|10532.3|10529.5|10527.9|10525.1|10
1655984000000|2022-06-23 11:33:20|10531.8|10529|10532.8|10530|10532.8|10530|10530.8|10528|7
1655984010000|2022-06-23 11:33:30|10533.8|10531|10532.8|10530|10533.8|10531|10530.8|10527.8|15
1655984020000|2022-06-23 11:33:40|10533.2|10530.4|10533.3|10530.5|10533.3|10530.5|10532.8|10530|0
1655984030000|2022-06-23 11:33:50|10532.9|10530.1|10534.3|10531.5|10534.8|10532|10532.9|10530.1|6
1655984040000|2022-06-23 11:34:00|10533.5|10530.7|10529|10526.2|10535.8|10533|10528|10525|50
1655984050000|2022-06-23 11:34:10|10529.5|10526.7|10525.5|10522.7|10529.5|10526.7|10524|10521.1|19
1655984060000|2022-06-23 11:34:20|10525.1|10522.3|10527.5|10524.7|10528|10525.2|10525.1|10522.3|8
1655984070000|2022-06-23 11:34:30|10527|10524.2|10527.9|10525.1|10528.4|10525.6|10524|10521.2|18
1655984080000|2022-06-23 11:34:40|10528.7|10525.9|10530|10527.2|10530|10527.2|10528|10525|8
1655984090000|2022-06-23 11:34:50|10530.4|10527.6|10530.5|10527.7|10530.5|10527.7|10530|10527.2|4
1655984100000|2022-06-23 11:35:00|10530|10527.2|10536|10533.2|10536.4|10533.6|10530|10527.2|36
1655984110000|2022-06-23 11:35:10|10535|10532.2|10535.9|10533.1|10540.7|10537.9|10534|10531.2|71
1655984120000|2022-06-23 11:35:20|10536.3|10533.5|10533.9|10531.1|10536.4|10533.6|10533.9|10531.1|4
1655984130000|2022-06-23 11:35:30|10533.1|10530.3|10531.9|10529.1|10534|10531.2|10530.5|10527.7|10
1655984140000|2022-06-23 11:35:40|10531|10528.2|10531|10528.2|10532|10529.1|10530|10527.1|19
1655984150000|2022-06-23 11:35:50|10531.8|10529|10531.9|10529.1|10531.9|10529.1|10531|10528.2|6
1655984160000|2022-06-23 11:36:00|10531.1|10528.3|10536.9|10534.1|10536.9|10534.1|10531.1|10528.3|6
1655984170000|2022-06-23 11:36:10|10536.5|10533.7|10534|10531.2|10536.5|10533.7|10534|10531.2|12
1655984180000|2022-06-23 11:36:20|10535.8|10531.8|10541|10538.2|10541.1|10538.3|10533.1|10530.3|37
1655984190000|2022-06-23 11:36:30|10541.4|10538.6|10538|10535.2|10542|10538.6|10538|10535.2|26
1655984200000|2022-06-23 11:36:40|10537.2|10534.4|10534.9|10532.1|10537.4|10534.4|10534|10531.2|6
1655984210000|2022-06-23 11:36:50|10535.3|10532.5|10535|10532.2|10535.5|10532.7|10532.5|10529.7|9
1655984220000|2022-06-23 11:37:00|10534.1|10531.3|10535|10532.2|10535|10532.2|10533|10530.2|19
1655984230000|2022-06-23 11:37:10|10535.4|10532.6|10533|10530.2|10535.5|10532.7|10532.5|10529.7|42
1655984240000|2022-06-23 11:37:20|10533.5|10530.7|10534|10531.2|10534|10531.2|10533.5|10530.7|4
1655984250000|2022-06-23 11:37:30|10534.8|10532|10539.5|10536.7|10539.5|10536.7|10534.8|10532|18
1655984260000|2022-06-23 11:37:40|10539.1|10536.3|10537|10534.2|10542.4|10539.6|10536.9|10534.1|29
1655984270000|2022-06-23 11:37:50|10534.5|10531.7|10534|10531.2|10534.5|10531.7|10533.1|10530.3|35
1655984280000|2022-06-23 11:38:00|10534.4|10531.6|10532.1|10529.3|10535|10532.2|10531.7|10528.9|32
1655984290000|2022-06-23 11:38:10|10532|10529.2|10533|10530.2|10534.2|10531.1|10532|10529.2|4
1655984300000|2022-06-23 11:38:20|10532.6|10529.8|10529.9|10527.1|10533.2|10530.2|10529|10526.2|65
1655984310000|2022-06-23 11:38:30|10529.1|10526.3|10524.5|10521.7|10529.1|10526.3|10524|10521.2|30
1655984320000|2022-06-23 11:38:40|10524.1|10521.3|10522.9|10520.1|10524.9|10522.1|10522|10519.2|22
1655984330000|2022-06-23 11:38:50|||||||||10
1655984340000|2022-06-23 11:39:00|10522.5|10519.7|10523|10520.2|10523.9|10521.1|10519.5|10516.7|32
1655984350000|2022-06-23 11:39:10|10522.9|10520.1|10517|10514.2|10522.9|10520.1|10516.1|10513.2|20
1655984360000|2022-06-23 11:39:20|10517.4|10514.6|10517.6|10514.8|10520|10517.2|10517|10514.2|23
1655984370000|2022-06-23 11:39:30|10517.5|10514.7|10519|10516.2|10519.9|10517.1|10517.5|10514.7|5
1655984380000|2022-06-23 11:39:40|10518.6|10515.8|10516.9|10514.1|10520.3|10517.5|10516|10513.2|14
1655984390000|2022-06-23 11:39:50|10516.8|10514|10517.4|10514.6|10518.9|10516.1|10516|10513.2|18
1655984400000|2022-06-23 11:40:00|10517.8|10515|10519.9|10517.1|10520.3|10517.5|10517.8|10515|11
1655984410000|2022-06-23 11:40:10|10518.5|10515.7|10524.3|10521.5|10525.3|10521.5|10518.5|10515.7|50
1655984420000|2022-06-23 11:40:20|10523.9|10521.1|10519.8|10517|10524.7|10521.9|10519.8|10517|13
1655984430000|2022-06-23 11:40:30|10521|10518.2|10521.8|10519|10521.9|10519|10519.8|10517|4
1655984440000|2022-06-23 11:40:40|10522.3|10519.5|10519.9|10517.1|10523.7|10520.9|10519.8|10517|11
1655984450000|2022-06-23 11:40:50|10520.7|10517.9|10519.3|10516.5|10520.8|10518|10519.3|10516.5|11
1655984460000|2022-06-23 11:41:00|10519.2|10516.4|10519.8|10517|10520.8|10518|10518.8|10516|6
1655984470000|2022-06-23 11:41:10|10519.4|10516.6|10517.8|10515|10520.3|10517.5|10515.8|10513|44
1655984480000|2022-06-23 11:41:20|10518.3|10515.5|10518.8|10516|10520.8|10518|10518.3|10515.5|34
1655984490000|2022-06-23 11:41:30|10518.4|10515.6|10519.3|10516.5|10520.7|10517.9|10517.8|10515|7
1655984500000|2022-06-23 11:41:40|10519.5|10516.7|10518.3|10515.5|10520.3|10517.5|10518.3|10515.5|8
1655984510000|2022-06-23 11:41:50|10517.9|10515.1|10517.8|10515|10518.2|10515.4|10515.8|10513|9
1655984520000|2022-06-23 11:42:00|10518.2|10515.4|10519.8|10517|10519.8|10517|10517.8|10515|2
1655984530000|2022-06-23 11:42:10|10519.9|10517.1|10530.8|10528|10530.8|10528|10519.9|10517.1|130
1655984540000|2022-06-23 11:42:20|10529.8|10527|10520.8|10518|10529.8|10527|10519|10516.2|52
1655984550000|2022-06-23 11:42:30|10521.8|10519|10517.9|10515.1|10521.8|10519|10516|10513.1|30
1655984560000|2022-06-23 11:42:40|10517.5|10514.7|10517|10514.2|10520.4|10517.6|10517|10514.2|13
1655984570000|2022-06-23 11:42:50|10518|10515.2|10519.9|10517.1|10520|10517.2|10517.5|10514.7|5
1655984580000|2022-06-23 11:43:00|10519.5|10516.7|10521.5|10518.7|10522.9|10520.1|10518|10515.2|5
1655984590000|2022-06-23 11:43:10|10521.9|10519.1|10521|10518.2|10523|10520.2|10519.1|10516.1|24
1655984600000|2022-06-23 11:43:20|10522|10518|10521.9|10519.1|10523.3|10520.5|10521.5|10518|8
1655984610000|2022-06-23 11:43:30|10521.5|10518.7|10529.8|10527|10529.8|10527|10521|10518.2|34
1655984620000|2022-06-23 11:43:40|10529|10526.2|10528.8|10526|10531.3|10528.5|10528.4|10525.6|9
1655984630000|2022-06-23 11:43:50|10528.3|10525.5|10524.9|10522.1|10528.3|10525.5|10524.9|10522.1|5
1655984640000|2022-06-23 11:44:00|10526.1|10523.3|10535.8|10533|10535.8|10533|10526.1|10523.3|42
1655984650000|2022-06-23 11:44:10|10535|10532.2|10541.8|10539|10542.2|10539.4|10533.3|10530.5|23
1655984660000|2022-06-23 11:44:20|10541.3|10538.5|10542.3|10539.5|10544.8|10542|10541.3|10538.5|50
1655984670000|2022-06-23 11:44:30|10541.8|10539|10546.9|10544.1|10549|10546.2|10539.8|10537|61
1655984680000|2022-06-23 11:44:40|10546.4|10543.6|10548.8|10546|10549.8|10547|10544.5|10541.7|38
1655984690000|2022-06-23 11:44:50|10549.6|10546.8|10550.8|10548|10552.3|10549.5|10548.9|10546.1|33
1655984700000|2022-06-23 11:45:00|10550|10547.2|10549.9|10547.1|10553.8|10550.9|10549.8|10546.8|63
1655984710000|2022-06-23 11:45:10|10549.5|10546.7|10551.8|10549|10551.8|10549|10548.1|10545.3|19
1655984720000|2022-06-23 11:45:20|10552.8|10550|10552.3|10549.5|10553|10550|10551|10548.2|12
1655984730000|2022-06-23 11:45:30|10551.9|10549.1|10553.7|10550.9|10554.1|10551.3|10550.8|10547.9|18
1655984740000|2022-06-23 11:45:40|10553.3|10550.5|10548.8|10546|10553.3|10550.5|10548.8|10546|11
1655984750000|2022-06-23 11:45:50|10549.6|10546.8|10561.7|10558.9|10561.8|10559|10549.6|10546.8|104
1655984760000|2022-06-23 11:46:00|10561.3|10558.5|10562.1|10559.3|10563|10560.2|10558.8|10555.8|74
1655984770000|2022-06-23 11:46:10|10562.6|10559.8|10569.7|10566.9|10571.6|10568.8|10559.6|10556.8|131
1655984780000|2022-06-23 11:46:20|10570.8|10566.8|10572.9|10570.1|10573.5|10570.7|10570.6|10566.8|92
1655984790000|2022-06-23 11:46:30|10572.4|10569.6|10571.4|10568.6|10573.9|10571.1|10569.9|10567.1|52
1655984800000|2022-06-23 11:46:40|10571|10568.2|10576.4|10573.6|10576.9|10574.1|10570.9|10568.1|117
1655984810000|2022-06-23 11:46:50|10576|10573.2|10575.8|10573|10576.3|10573.5|10574.1|10571.3|32
1655984820000|2022-06-23 11:47:00|10575.5|10572.7|10574.5|10571.7|10576.3|10573.5|10574.3|10571.5|28
1655984830000|2022-06-23 11:47:10|10574.3|10571.5|10572.7|10569.9|10574.8|10572|10568.3|10565.5|291
1655984840000|2022-06-23 11:47:20|10572.8|10570|10571.4|10568.6|10575.2|10572.4|10570.9|10568.1|171
1655984850000|2022-06-23 11:47:30|10571|10568.2|10578.2|10575.4|10578.2|10575.4|10570.9|10568.1|374
1655984860000|2022-06-23 11:47:40|10579.2|10576.4|10574.2|10571.4|10579.2|10576.4|10571.8|10569|194
1655984870000|2022-06-23 11:47:50|10573.4|10570.6|10573.3|10570.5|10574.2|10571.4|10572.7|10569.9|15
1655984880000|2022-06-23 11:48:00|10573.2|10570.4|10573.8|10571|10576.7|10573.9|10573.2|10570.4|51
1655984890000|2022-06-23 11:48:10|10574.2|10571.4|10570.9|10568.1|10574.2|10571.4|10567|10564.2|35
1655984900000|2022-06-23 11:48:20|10571.3|10568.5|10571.7|10568.9|10571.9|10569.1|10564.6|10561.8|193
1655984910000|2022-06-23 11:48:30|10571.9|10569.1|10572|10569.2|10573|10570.2|10570.4|10567.6|13
1655984920000|2022-06-23 11:48:40|10571.9|10569.1|10572.9|10570.1|10573.4|10570.6|10571.9|10569.1|3
1655984930000|2022-06-23 11:48:50|10573.3|10570.5|10575.7|10572.9|10577.2|10574.4|10573.3|10570.5|91
1655984940000|2022-06-23 11:49:00|10576.7|10572.7|10571.2|10568.4|10577.7|10574.9|10570.8|10568|72
1655984950000|2022-06-23 11:49:10|10571.7|10568.9|10569.2|10566.4|10572.7|10569.9|10568.8|10566|17
1655984960000|2022-06-23 11:49:20|10569.6|10566.8|10570.7|10567.9|10570.7|10567.9|10569.6|10566.8|18
1655984970000|2022-06-23 11:49:30|10570.3|10567.5|10570.7|10567.9|10570.7|10567.9|10570.2|10567.4|9
1655984980000|2022-06-23 11:49:40|10570.3|10567.5|10576.7|10573.9|10577.7|10574.9|10570.2|10567.4|67
1655984990000|2022-06-23 11:49:50|10576.3|10573.5|10577.7|10574.9|10578|10575.2|10576.2|10573.4|12
1655985000000|2022-06-23 11:50:00|10576.2|10573.4|10580.2|10577.4|10581|10578.2|10576.2|10573.4|50
1655985010000|2022-06-23 11:50:10|10579.8|10577|10579.7|10576.9|10580.9|10578.1|10576.8|10574|51
1655985020000|2022-06-23 11:50:20|10581.6|10578.8|10580.8|10578|10585|10582.2|10580.2|10577.4|150
1655985030000|2022-06-23 11:50:30|10581.2|10578.4|10581.2|10578.4|10581.7|10578.9|10579.4|10576.6|40
1655985040000|2022-06-23 11:50:40|10580.8|10578|10580.8|10578|10582.2|10579.4|10578.8|10576|44
1655985050000|2022-06-23 11:50:50|10580.7|10577.9|10577.7|10574.9|10581.2|10578.4|10577.2|10574.4|36
1655985060000|2022-06-23 11:51:00|10578.6|10575.8|10581.7|10578.9|10582.7|10579.9|10578.6|10575.8|11
1655985070000|2022-06-23 11:51:10|10582.2|10579.4|10579.2|10576.4|10582.2|10579.4|10578.7|10575.9|42
1655985080000|2022-06-23 11:51:20|10578.8|10576|10580.2|10577.4|10580.7|10577.9|10576.8|10574|12
1655985090000|2022-06-23 11:51:30|10579.8|10577|10578.7|10575.9|10580.2|10577.4|10578.7|10575.9|9
1655985100000|2022-06-23 11:51:40|10578.3|10575.5|10580.1|10577.3|10580.1|10577.3|10578.2|10575.4|10
1655985110000|2022-06-23 11:51:50|10581.3|10578.5|10580.7|10577.9|10582.2|10579.4|10580.7|10577.9|7
1655985120000|2022-06-23 11:52:00|10581.1|10578.3|10583.2|10580.4|10584.2|10581.4|10581.1|10578.3|35
1655985130000|2022-06-23 11:52:10|10583.3|10580.5|10582.2|10579.4|10583.7|10580.9|10582.2|10579.4|6
1655985140000|2022-06-23 11:52:20|10580.7|10577.9|10584.7|10581.9|10585.2|10582.4|10580.7|10577.9|16
1655985150000|2022-06-23 11:52:30|10585.1|10582.3|10579.7|10576.9|10585.2|10582.4|10578.7|10575.9|60
1655985160000|2022-06-23 11:52:40|10579.2|10576.4|10578.2|10575.4|10583.6|10580.8|10577.2|10574.4|33
1655985170000|2022-06-23 11:52:50|10578.7|10575.9|10581.8|10579|10582.2|10579.4|10578.7|10575.9|18
1655985180000|2022-06-23 11:53:00|10582.6|10579.8|10583.7|10580.9|10584.6|10581.8|10582.2|10579.4|20
1655985190000|2022-06-23 11:53:10|10584.6|10581.8|10580.6|10577.8|10584.6|10581.8|10580.2|10577.4|21
1655985200000|2022-06-23 11:53:20|10581.1|10578.3|10581.7|10578.9|10583.2|10580.4|10580.2|10577.4|20
1655985210000|2022-06-23 11:53:30|10581.3|10578.5|10583.2|10580.4|10583.2|10580.4|10580.2|10577.4|10
1655985220000|2022-06-23 11:53:40|10582.8|10580|10582.7|10579.9|10583.2|10580.4|10581.7|10578.9|9
1655985230000|2022-06-23 11:53:50|10582.3|10579.5|10584.7|10581.9|10586|10583.2|10581.7|10578.9|25
1655985240000|2022-06-23 11:54:00|10584.2|10581.4|10583.2|10580.4|10585|10582.2|10583.2|10580.4|28
1655985250000|2022-06-23 11:54:10|10582.4|10579.6|10578.9|10576.1|10582.4|10579.6|10576.4|10573.6|125
1655985260000|2022-06-23 11:54:20|10579.3|10576.5|10583.2|10580.4|10584.2|10581.4|10579.3|10576.5|49
1655985270000|2022-06-23 11:54:30|10582.8|10580|10582.7|10579.9|10583.7|10580.9|10582.7|10579.9|6
1655985280000|2022-06-23 11:54:40|10583.5|10580.7|10582.2|10579.4|10585.2|10582.4|10581.7|10578.9|26
1655985290000|2022-06-23 11:54:50|10583.2|10580.4|10583.7|10580.9|10583.7|10580.9|10580.8|10578|12
1655985300000|2022-06-23 11:55:00|10584.1|10581.3|10586.6|10583.8|10587.1|10584.3|10584.1|10581.3|25
1655985310000|2022-06-23 11:55:10|10586.2|10583.4|10588.7|10585.9|10590.8|10587.9|10585.2|10582.4|122
1655985320000|2022-06-23 11:55:20|10589.2|10586.4|10588.2|10585.4|10590.7|10587.9|10588.2|10585.4|24
1655985330000|2022-06-23 11:55:30|10589|10586.2|10589.7|10586.9|10592.2|10589.4|10589|10586.2|15
1655985340000|2022-06-23 11:55:40|10590.3|10587.5|10585.4|10582.6|10590.8|10588|10584.9|10582.1|77
1655985350000|2022-06-23 11:55:50|10586.3|10583.5|10582.9|10580.1|10587.4|10584.6|10581.6|10578.8|87
1655985360000|2022-06-23 11:56:00|10583.4|10580.6|10584.5|10581.7|10585.8|10583|10582.9|10580.1|30
1655985370000|2022-06-23 11:56:10|10584.4|10581.6|10584.8|10582|10586.2|10583.4|10583.4|10580.6|43
1655985380000|2022-06-23 11:56:20|10585.4|10582.6|10582.9|10580.1|10585.4|10582.6|10582.9|10580.1|11
1655985390000|2022-06-23 11:56:30|10582.5|10579.7|10583.9|10581.1|10584.8|10582|10582.4|10579.6|28
1655985400000|2022-06-23 11:56:40|10583.5|10580.7|10582.9|10580.1|10583.9|10581.1|10582.4|10579.6|10
1655985410000|2022-06-23 11:56:50|10583.3|10580.5|10579.9|10577.1|10583.4|10580.6|10577.4|10574.6|58
1655985420000|2022-06-23 11:57:00|10580.8|10578|10579.9|10577.1|10580.8|10578|10579.4|10576|19
1655985430000|2022-06-23 11:57:10|10580.7|10577.9|10582.4|10579.6|10582.4|10579.6|10580.4|10577.6|9
1655985440000|2022-06-23 11:57:20|10582|10579.2|10581.4|10578.6|10583.4|10580.6|10581.1|10578.3|21
1655985450000|2022-06-23 11:57:30|10580.9|10578.1|10579.4|10576.6|10581.4|10578.6|10578.9|10576.1|17
1655985460000|2022-06-23 11:57:40|10579.8|10577|10580.4|10577.6|10580.4|10577.6|10579.8|10577|10
1655985470000|2022-06-23 11:57:50|10581.4|10578.6|10579.9|10577.1|10581.8|10579|10579.4|10576.6|17
1655985480000|2022-06-23 11:58:00|10579.5|10576.7|10578.4|10575.6|10580|10577.2|10578.4|10575.6|16
1655985490000|2022-06-23 11:58:10|10578.8|10576|10575.8|10573|10578.9|10576.1|10575.4|10572.6|19
1655985500000|2022-06-23 11:58:20|10577.1|10569.1|10571.4|10568.6|10577.1|10571.1|10570.9|10568.1|93
1655985510000|2022-06-23 11:58:30|10571.8|10569|10572.9|10570.1|10573.4|10570.6|10570.9|10568.1|16
1655985520000|2022-06-23 11:58:40|10572.4|10569.6|10572.9|10570.1|10573.9|10571.1|10571.8|10569|17
1655985530000|2022-06-23 11:58:50|10573.9|10569.9|10574.9|10572.1|10575.4|10572.6|10573.3|10569.9|21
1655985540000|2022-06-23 11:59:00|10575.5|10572.7|10579.4|10576.6|10580.3|10577.5|10575.5|10572.7|23
1655985550000|2022-06-23 11:59:10|10578.9|10576.1|10576.9|10574.1|10578.9|10576.1|10575.9|10573.1|15
1655985560000|2022-06-23 11:59:20|10575.4|10572.6|10574.9|10572.1|10575.4|10572.6|10572.4|10569.6|31
1655985570000|2022-06-23 11:59:30|10574.5|10571.7|10573.4|10570.6|10576.3|10573.5|10573.4|10570.6|19
1655985580000|2022-06-23 11:59:40|10572.6|10569.8|10575.9|10573.1|10575.9|10573.1|10572.4|10569.6|13
1655985590000|2022-06-23 11:59:50|10576.7|10573.9|10575|10572.2|10576.9|10574.1|10574.5|10571.7|9
1655985600000|2022-06-23 12:00:00|10575.4|10572.6|10582.9|10580.1|10583|10580.2|10575|10572.2|45
1655985610000|2022-06-23 12:00:10|10583.9|10581.1|10582.9|10580.1|10585.9|10583.1|10582.8|10580|36
1655985620000|2022-06-23 12:00:20|10582.5|10579.7|10583|10580.2|10584|10581.2|10581.6|10578.8|14
1655985630000|2022-06-23 12:00:30|10583.8|10581|10581.9|10579.1|10583.9|10581.1|10581.9|10579.1|4
1655985640000|2022-06-23 12:00:40|10581.5|10578.7|10581.9|10579.1|10583.4|10580.6|10581.5|10578.7|2
1655985650000|2022-06-23 12:00:50|10583.9|10581.1|10585.4|10582.6|10587.9|10585.1|10583.9|10581.1|67
1655985660000|2022-06-23 12:01:00|10585|10582.2|10580.4|10577.6|10585|10582.2|10580.4|10577.6|254
1655985670000|2022-06-23 12:01:10|10580.9|10578.1|10580.4|10577.6|10582.1|10579.3|10580|10577.2|47
1655985680000|2022-06-23 12:01:20|10581.4|10578.6|10582.4|10579.6|10583.4|10580.6|10580.3|10577.5|77
1655985690000|2022-06-23 12:01:30|10582.9|10580.1|10585.9|10583.1|10589.4|10586.6|10582.4|10579.6|97
1655985700000|2022-06-23 12:01:40|10587|10583|10585|10582.2|10587.1|10584.1|10584.4|10581.6|14
1655985710000|2022-06-23 12:01:50|10585.8|10583|10588.4|10585.6|10588.9|10586.1|10585.8|10583|16
1655985720000|2022-06-23 12:02:00|10588|10585.2|10588.4|10585.6|10589.4|10586.6|10587.4|10584.6|39
1655985730000|2022-06-23 12:02:10|10588.9|10586.1|10592.4|10589.6|10593.7|10590.9|10588.4|10585.6|61
1655985740000|2022-06-23 12:02:20|10592.5|10589.7|10590.9|10588.1|10594.8|10592|10590|10587.2|41
1655985750000|2022-06-23 12:02:30|10591|10588.2|10590.9|10588.1|10592|10589.1|10590.9|10588|7
1655985760000|2022-06-23 12:02:40|10591.9|10589.1|10589.9|10587.1|10591.9|10589.1|10589.9|10587.1|13
1655985770000|2022-06-23 12:02:50|10589.4|10586.6|10585.4|10582.6|10589.9|10587.1|10584.4|10581.6|23
1655985780000|2022-06-23 12:03:00|10585.8|10583|10585.4|10582.6|10586.2|10583.4|10584.4|10581.6|18
1655985790000|2022-06-23 12:03:10|10585|10582.2|10584.9|10582.1|10585.4|10582.6|10579.6|10576.8|79
1655985800000|2022-06-23 12:03:20|10584.4|10581.6|10584.9|10582.1|10584.9|10582.1|10584.4|10581.6|3
1655985810000|2022-06-23 12:03:30|10585.4|10582.6|10586.9|10584.1|10587.9|10585.1|10584.4|10581.6|18
1655985820000|2022-06-23 12:03:40|10587.3|10584.5|10588.9|10586.1|10589.2|10586.4|10587.3|10584.5|15
1655985830000|2022-06-23 12:03:50|10588.5|10585.7|10590.9|10588.1|10591.4|10588.6|10588.4|10585.6|36
1655985840000|2022-06-23 12:04:00|10590.5|10587.7|10589.4|10586.6|10591.4|10588.6|10588.4|10585.6|31
1655985850000|2022-06-23 12:04:10|10589|10586.2|10588.4|10585.6|10589.4|10586.6|10588.4|10585.6|8
1655985860000|2022-06-23 12:04:20|10588.8|10586|10591.9|10589.1|10592.9|10590.1|10588.5|10585.7|46
1655985870000|2022-06-23 12:04:30|10590.4|10587.6|10588.9|10586.1|10593.4|10590.6|10588.9|10586.1|25
1655985880000|2022-06-23 12:04:40|10588.7|10585.9|10598.4|10595.6|10598.9|10596.1|10587.9|10585.1|151
1655985890000|2022-06-23 12:04:50|10597.9|10595.1|10604.4|10601.6|10606.4|10603.6|10597.9|10595.1|176
1655985900000|2022-06-23 12:05:00|10605.1|10602.3|10598.7|10595.9|10605.2|10602.4|10598.3|10595.5|49
1655985910000|2022-06-23 12:05:10|10598.3|10595.5|10599.8|10597|10601.3|10598.5|10597|10594.2|28
1655985920000|2022-06-23 12:05:20|10599.5|10596.7|10598.8|10596|10600.8|10598|10598.8|10596|15
1655985930000|2022-06-23 12:05:30|10599.8|10597|10595.7|10592.9|10600|10597.2|10595.2|10592.4|20
1655985940000|2022-06-23 12:05:40|10595.3|10592.5|10591.8|10589|10596.1|10593.3|10591.8|10589|35
1655985950000|2022-06-23 12:05:50|10592.3|10589.5|10592.8|10590|10593.7|10590.9|10591.8|10589|12
1655985960000|2022-06-23 12:06:00|10591.8|10589|10593.3|10590.5|10596.8|10594|10591.8|10589|21
1655985970000|2022-06-23 12:06:10|10592.9|10590.1|10586.2|10583.4|10592.9|10590.1|10585.8|10583|34
1655985980000|2022-06-23 12:06:20|10585.9|10583.1|10589.3|10586.5|10589.3|10586.5|10584|10581.2|88
1655985990000|2022-06-23 12:06:30|10588.9|10586.1|10587.3|10584.5|10589.8|10586.5|10587.3|10584.5|14
1655986000000|2022-06-23 12:06:40|10587.7|10584.9|10587.3|10584.5|10588.8|10586|10587.3|10584.5|15
1655986010000|2022-06-23 12:06:50|10587.8|10585|10586.8|10584|10587.8|10585|10585.8|10583|14
1655986020000|2022-06-23 12:07:00|10585.9|10583.1|10586.8|10584|10587.2|10584.4|10585.7|10582.9|35
1655986030000|2022-06-23 12:07:10|10587.2|10584.4|10586.3|10583.5|10589.7|10586.9|10586.3|10583.5|29
1655986040000|2022-06-23 12:07:20|10585.9|10583.1|10590.2|10587.4|10590.2|10587.4|10585.3|10582.5|6
1655986050000|2022-06-23 12:07:30|10590.3|10587.5|10592.9|10590.1|10593.8|10591|10589.9|10587.1|16
1655986060000|2022-06-23 12:07:40|10593.3|10590.5|10592.8|10590|10596.3|10593.5|10592.3|10589.5|9
1655986070000|2022-06-23 12:07:50|10593.8|10591|10590.8|10588|10593.8|10591|10589.9|10587.1|23
1655986080000|2022-06-23 12:08:00|10591.8|10589|10592.8|10590|10592.8|10590|10591.8|10589|9
1655986090000|2022-06-23 12:08:10|10592.4|10589.6|10591.8|10589|10593|10590.1|10590.8|10588|17
1655986100000|2022-06-23 12:08:20|10592.2|10589.4|10592.3|10589.5|10593.8|10591|10591.8|10589|14
1655986110000|2022-06-23 12:08:30|10592.4|10589.6|10591.9|10589.1|10593.3|10590.5|10591.8|10589|9
1655986120000|2022-06-23 12:08:40|10592.8|10590|10592.9|10590.1|10593.3|10590.5|10592.8|10590|10
1655986130000|2022-06-23 12:08:50|10593.3|10590.5|10591.8|10589|10593.3|10590.5|10591.3|10588.5|18
1655986140000|2022-06-23 12:09:00|10591.4|10588.6|10597.8|10595|10597.8|10595|10591.4|10588.6|28
1655986150000|2022-06-23 12:09:10|10597.3|10594.5|10594.3|10591.5|10597.3|10594.5|10594.3|10591.5|11
1655986160000|2022-06-23 12:09:20|10593.9|10591.1|10593.3|10590.5|10594.3|10591.5|10592.5|10589.7|3
1655986170000|2022-06-23 12:09:30|10595.3|10592.5|10594.3|10591.5|10595.3|10592.5|10593.8|10591|7
1655986180000|2022-06-23 12:09:40|10593.4|10590.6|10593.9|10591.1|10596|10593|10592.9|10590.1|14
1655986190000|2022-06-23 12:09:50|10593.8|10591|10593.8|10591|10596.4|10593.6|10592.9|10590.1|21
1655986200000|2022-06-23 12:10:00|10594.6|10591.8|10590.8|10588|10594.8|10592|10589.3|10586.5|28
1655986210000|2022-06-23 12:10:10|10592.4|10589.6|10593.3|10590.5|10593.3|10590.5|10590.8|10588|8
1655986220000|2022-06-23 12:10:20|10593.7|10590.9|10592.8|10590|10594.8|10592|10592.8|10590|16
1655986230000|2022-06-23 12:10:30|10591.6|10588.8|10589.8|10587|10592.3|10589.5|10588.3|10585.5|103
1655986240000|2022-06-23 12:10:40|10590.3|10587.5|10585.8|10583|10590.3|10587.5|10585.8|10583|21
1655986250000|2022-06-23 12:10:50|10585.4|10582.6|10584.8|10582|10586.8|10584|10584.8|10582|22
1655986260000|2022-06-23 12:11:00|10582.4|10579.6|10585.5|10582.7|10585.5|10582.7|10581.3|10578.5|90
1655986270000|2022-06-23 12:11:10|10585.9|10583.1|10578.3|10575.5|10586.2|10583.4|10576.8|10574|138
1655986280000|2022-06-23 12:11:20|10578.7|10575.9|10577.9|10575.1|10579.8|10577|10577.9|10575.1|36
1655986290000|2022-06-23 12:11:30|10577.3|10574.5|10568|10565.2|10578.8|10576|10567|10564.2|148
1655986300000|2022-06-23 12:11:40|10568.4|10565.6|10570|10567.2|10571.5|10568.7|10568.4|10565.6|42
1655986310000|2022-06-23 12:11:50|10570.5|10567.7|10566|10563.2|10570.5|10567.7|10565.5|10561.9|83
1655986320000|2022-06-23 12:12:00|10565.5|10562.7|10561.6|10558.8|10566|10563.2|10559.7|10556.9|129
1655986330000|2022-06-23 12:12:10|10562|10559.2|10565.5|10562.7|10566|10563.2|10562|10559.2|30
1655986340000|2022-06-23 12:12:20|10564.5|10561.7|10563.1|10560.3|10567.5|10564.7|10563.1|10560.3|56
1655986350000|2022-06-23 12:12:30|10563|10560.2|10563.1|10560.3|10565.1|10562.2|10562|10559.2|59
1655986360000|2022-06-23 12:12:40|10563.5|10560.7|10564|10561.2|10564|10561.2|10562.6|10559.8|30
1655986370000|2022-06-23 12:12:50|10564.5|10561.7|10563.7|10560.9|10564.5|10561.7|10563|10560.2|17
1655986380000|2022-06-23 12:13:00|10564.9|10562.1|10558.7|10555.9|10565|10562.2|10556.7|10553.9|134
1655986390000|2022-06-23 12:13:10|10558.2|10555.4|10557.2|10554.4|10559.7|10556.9|10557.2|10554.4|5
1655986400000|2022-06-23 12:13:20|10558|10555.2|10559.2|10556.4|10559.7|10556.9|10558|10555.2|18
1655986410000|2022-06-23 12:13:30|10558.6|10555.8|10559.2|10556.4|10561.1|10558.3|10558.6|10555.8|24
1655986420000|2022-06-23 12:13:40|10558.8|10556|10558.2|10555.4|10558.8|10556|10556.7|10553.9|14
1655986430000|2022-06-23 12:13:50|10558.6|10555.8|10557.2|10554.4|10558.7|10555.9|10557.2|10554.4|19
1655986440000|2022-06-23 12:14:00|10557.7|10554.9|10558.7|10555.9|10559.1|10556.3|10557.7|10554.9|20
1655986450000|2022-06-23 12:14:10|10561.2|10558.4|10556.2|10553.4|10561.2|10558.4|10555.2|10552.4|36
1655986460000|2022-06-23 12:14:20|10555.4|10552.6|10552.7|10549.9|10555.6|10552.8|10551.7|10548.9|69
1655986470000|2022-06-23 12:14:30|10553.1|10550.3|10552.2|10549.4|10553.7|10550.9|10551.8|10549|47
1655986480000|2022-06-23 12:14:40|10551.6|10548.8|10554.1|10551.3|10554.7|10551.9|10549.3|10546.5|59
1655986490000|2022-06-23 12:14:50|10553.7|10550.9|10553.3|10550.5|10555.2|10552.4|10553.2|10550.4|31
1655986500000|2022-06-23 12:15:00|10553.2|10550.4|10550.7|10547.9|10553.2|10550.4|10549.8|10547|50
1655986510000|2022-06-23 12:15:10|10551.1|10548.3|10546.2|10543.4|10551.1|10548.3|10546.1|10543.3|65
1655986520000|2022-06-23 12:15:20|10545.8|10543|10547.2|10544.4|10548.1|10545.3|10543.1|10540.3|84
1655986530000|2022-06-23 12:15:30|10548.7|10545.9|10547.2|10544.4|10548.7|10545.9|10546.7|10543.9|10
1655986540000|2022-06-23 12:15:40|10547.7|10544.9|10549.3|10546.5|10550.7|10547.9|10546.7|10543.9|12
1655986550000|2022-06-23 12:15:50|10549.2|10546.4|10546.2|10543.4|10550.7|10547.9|10546.1|10543.3|32
1655986560000|2022-06-23 12:16:00|10546.1|10543.3|10544.4|10541.6|10546.3|10543.5|10544.4|10541.6|30
1655986570000|2022-06-23 12:16:10|10543.9|10541.1|10544.3|10541.5|10545.9|10543.1|10542.9|10540.1|50
1655986580000|2022-06-23 12:16:20|10544.4|10541.6|10542.9|10540.1|10544.4|10541.6|10541.9|10539.1|17
1655986590000|2022-06-23 12:16:30|10542.1|10539.3|10544.4|10541.6|10544.8|10542|10541.4|10538.6|25
1655986600000|2022-06-23 12:16:40|10543.9|10541.1|10542.4|10539.6|10544.9|10542.1|10540.9|10538.1|83
1655986610000|2022-06-23 12:16:50|10542|10539.2|10543.4|10540.6|10543.9|10541.1|10542|10539.2|15
1655986620000|2022-06-23 12:17:00|10544.3|10541.5|10546.7|10543.9|10546.7|10543.9|10542.9|10540.1|38
1655986630000|2022-06-23 12:17:10|10547.1|10544.3|10548.2|10545.4|10548.7|10545.9|10546.7|10543.9|18
1655986640000|2022-06-23 12:17:20|10546.6|10543.8|10553.3|10550.5|10553.7|10550.9|10545.7|10542.9|92
1655986650000|2022-06-23 12:17:30|10552.6|10549.8|10552.1|10549.3|10553.1|10550.3|10551.2|10548.4|22
1655986660000|2022-06-23 12:17:40|10552.5|10549.7|10552.1|10549.3|10552.6|10549.8|10551.2|10548.4|17
1655986670000|2022-06-23 12:17:50|10552.5|10549.7|10550.2|10547.4|10552.5|10549.7|10550.2|10547.4|19
1655986680000|2022-06-23 12:18:00|10550.1|10547.3|10552.1|10549.3|10552.7|10549.9|10547.7|10544.9|32
1655986690000|2022-06-23 12:18:10|10551.7|10548.9|10550.2|10547.4|10552.7|10549.9|10550.2|10547.4|11
1655986700000|2022-06-23 12:18:20|10550.6|10547.8|10553.2|10550.4|10553.7|10550.9|10550.2|10547.4|13
1655986710000|2022-06-23 12:18:30|10553.6|10550.8|10552.2|10549.4|10553.6|10550.8|10552.1|10549.3|2
1655986720000|2022-06-23 12:18:40|10551.7|10548.9|10550.1|10547.3|10551.7|10548.9|10549.2|10546.4|8
1655986730000|2022-06-23 12:18:50|10550|10547.2|10550.1|10547.3|10550.6|10547.8|10548.7|10545.9|14
1655986740000|2022-06-23 12:19:00|10551|10548.2|10555.1|10552.3|10555.5|10552.7|10551|10548.2|39
1655986750000|2022-06-23 12:19:10|10553.7|10550.9|10554.1|10551.3|10554.6|10551.8|10553.7|10550.9|8
1655986760000|2022-06-23 12:19:20|10554.5|10551.7|10553.2|10550.4|10554.6|10551.8|10552.7|10549.9|12
1655986770000|2022-06-23 12:19:30|10554.1|10551.3|10557.2|10554.4|10557.2|10554.4|10553.1|10550.3|143
1655986780000|2022-06-23 12:19:40|10557.6|10554.8|10557.2|10554.4|10557.7|10554.9|10555.7|10552.9|26
1655986790000|2022-06-23 12:19:50|10557.7|10554.9|10561.7|10558.9|10563.7|10560.9|10556.7|10553.9|41
1655986800000|2022-06-23 12:20:00|10562.6|10559.8|10562.2|10559.4|10566.2|10563.4|10561.7|10558.9|42
1655986810000|2022-06-23 12:20:10|10561.7|10558.9|10561.7|10558.9|10561.7|10558.9|10560.2|10557.4|20
1655986820000|2022-06-23 12:20:20|10561.3|10558.5|10560.2|10557.4|10561.3|10558.5|10559.7|10556.9|13
1655986830000|2022-06-23 12:20:30|10559.8|10557|10560.2|10557.4|10561.2|10558.4|10559.7|10556.9|4
1655986840000|2022-06-23 12:20:40|10561.1|10558.3|10560.2|10557.4|10561.6|10558.8|10560.2|10557.4|21
1655986850000|2022-06-23 12:20:50|10559.8|10557|10559.3|10556.5|10560.3|10557.5|10558.7|10555.9|20
1655986860000|2022-06-23 12:21:00|10559.2|10556.4|10559.2|10556.4|10560.7|10557.9|10558.6|10555.8|22
1655986870000|2022-06-23 12:21:10|10558.7|10555.9|10560.2|10557.4|10560.2|10557.4|10557.2|10554.4|20
1655986880000|2022-06-23 12:21:20|10561|10558.2|10561.1|10558.3|10561.2|10558.4|10560.2|10557.4|11
1655986890000|2022-06-23 12:21:30|10560.2|10557.4|10557.7|10554.9|10560.2|10557.4|10556.9|10554.1|10
1655986900000|2022-06-23 12:21:40|10558.2|10555.4|10556.2|10553.4|10564.2|10561.4|10555.7|10552.9|131
1655986910000|2022-06-23 12:21:50|10555.7|10552.9|10549.4|10546.6|10555.8|10553|10546.8|10544|98
1655986920000|2022-06-23 12:22:00|10549|10546.2|10544.2|10541.4|10550.6|10547.8|10542.7|10539.9|106
1655986930000|2022-06-23 12:22:10|10543.8|10541|10540.3|10537.5|10544.5|10541.7|10540.3|10537.5|45
1655986940000|2022-06-23 12:22:20|10540.7|10537.9|10538.6|10535.8|10541.7|10538.9|10536.9|10533.5|77
1655986950000|2022-06-23 12:22:30|10538.8|10536|10543.2|10540.4|10543.5|10540.7|10538.2|10535.4|47
1655986960000|2022-06-23 12:22:40|10541.2|10538.4|10540.2|10537.4|10542.7|10539.9|10540.2|10537.4|43
1655986970000|2022-06-23 12:22:50|10539.8|10537|10540.2|10537.4|10540.2|10537.4|10539.8|10537|9
1655986980000|2022-06-23 12:23:00|10542.2|10538.2|10548.2|10545.4|10549.7|10546.9|10541.6|10538.2|37
1655986990000|2022-06-23 12:23:10|10548.7|10545.9|10548.2|10545.4|10550.2|10547.4|10546.8|10544|5
1655987000000|2022-06-23 12:23:20|10548.6|10545.8|10553.2|10550.4|10554.2|10551.4|10548.2|10545.4|20
1655987010000|2022-06-23 12:23:30|10554|10551.2|10554.2|10551.4|10556.1|10553.3|10554|10551.2|62
1655987020000|2022-06-23 12:23:40|10555.2|10552.4|10552.8|10550|10556.2|10553.4|10552.8|10550|12
1655987030000|2022-06-23 12:23:50|10551.9|10549.1|10552.2|10549.4|10553.1|10550.3|10551.8|10549|10
1655987040000|2022-06-23 12:24:00|10551.7|10548.9|10556|10553.2|10559.3|10556.5|10551.7|10548.9|68
1655987050000|2022-06-23 12:24:10|10555.5|10552.7|10550|10547.2|10556|10553.2|10549|10546.2|19
1655987060000|2022-06-23 12:24:20|10549.1|10546.3|10550|10547.2|10551.5|10548.7|10549|10546.2|11
1655987070000|2022-06-23 12:24:30|10549.1|10546.3|10548|10545.2|10549.2|10546.3|10548|10545.1|9
1655987080000|2022-06-23 12:24:40|10549.1|10546.3|10551.8|10549|10553.8|10551|10549|10546.2|26
1655987090000|2022-06-23 12:24:50|10552.8|10550|10551.6|10548.8|10553.7|10550.9|10551.6|10548.8|10
1655987100000|2022-06-23 12:25:00|10551.7|10548.9|10554.7|10551.9|10555.2|10552.4|10551.7|10548.9|19
1655987110000|2022-06-23 12:25:10|10555|10551|10553.7|10550.9|10556.2|10553.4|10553.4|10550.6|37
1655987120000|2022-06-23 12:25:20|10554.6|10551.8|10551.7|10548.9|10556.7|10553.9|10551.7|10548.9|15
1655987130000|2022-06-23 12:25:30|10552.9|10550.1|10551.7|10548.9|10554.6|10551.8|10551.7|10548.9|108
1655987140000|2022-06-23 12:25:40|10550.6|10547.8|10552.2|10549.4|10552.2|10549.4|10549.7|10546.9|35
1655987150000|2022-06-23 12:25:50|10553.1|10550.3|10552.6|10549.8|10553.6|10550.8|10551.2|10548.4|7
1655987160000|2022-06-23 12:26:00|10551.8|10549|10553.7|10550.9|10555.2|10552.4|10549.2|10546.4|72
1655987170000|2022-06-23 12:26:10|10553.2|10550.4|10554.2|10551.4|10555.6|10552.8|10553.2|10550.4|37
1655987180000|2022-06-23 12:26:20|10553.8|10551|10554.7|10551.9|10557.2|10554.4|10553.7|10550.9|90
1655987190000|2022-06-23 12:26:30|10555.5|10552.7|10556.2|10553.4|10558.7|10555.9|10554.8|10552|61
1655987200000|2022-06-23 12:26:40|10556.1|10553.3|10554.6|10551.8|10556.1|10553.3|10553.8|10551|10
1655987210000|2022-06-23 12:26:50|10554.1|10551.3|10554.1|10551.3|10555.1|10552.3|10554.1|10551.3|6
1655987220000|2022-06-23 12:27:00|10553.7|10550.9|10553.2|10550.4|10553.7|10550.9|10549.7|10546.9|43
1655987230000|2022-06-23 12:27:10|10554|10551.2|10551.2|10548.4|10554|10551.2|10550.2|10547.4|10
1655987240000|2022-06-23 12:27:20|10550.6|10547.8|10551.2|10548.4|10553.7|10550.9|10550.6|10547.8|19
1655987250000|2022-06-23 12:27:30|10550.8|10548|10551.6|10548.8|10552.1|10549.3|10550.7|10547.9|4
1655987260000|2022-06-23 12:27:40|10550.8|10548|10551.6|10548.8|10551.6|10548.8|10550.7|10547.9|4
1655987270000|2022-06-23 12:27:50|10551.1|10548.3|10545.7|10542.9|10551.1|10548.3|10545.7|10542.9|20
1655987280000|2022-06-23 12:28:00|10545.3|10542.5|10542.7|10539.9|10547.2|10544.4|10542.7|10539.9|32
1655987290000|2022-06-23 12:28:10|10541.9|10539.1|10536.8|10534|10542.8|10539.1|10536.6|10533.8|238
1655987300000|2022-06-23 12:28:20|10536.4|10533.6|10529|10526.2|10537.8|10534|10529|10526.2|86
1655987310000|2022-06-23 12:28:30|10528.8|10526|10535.6|10532.8|10536.8|10533.8|10525.2|10522.4|78
1655987320000|2022-06-23 12:28:40|10536.1|10533.3|10540.7|10536.7|10543.9|10540.9|10536.1|10533.3|44
1655987330000|2022-06-23 12:28:50|10539.7|10536.9|10536.7|10533.9|10539.8|10536.9|10533.7|10529.9|32
1655987340000|2022-06-23 12:29:00|10537.1|10534.3|10539.7|10536.9|10539.9|10536.9|10534.8|10531.8|19
1655987350000|2022-06-23 12:29:10|10539.6|10536.8|10541.1|10538.3|10541.1|10538.3|10539.6|10535.8|11
1655987360000|2022-06-23 12:29:20|10540.7|10537.9|10535.7|10532.9|10542.8|10538.9|10535.7|10532.7|41
1655987370000|2022-06-23 12:29:30|10535.8|10531.8|10539.8|10535.8|10539.9|10536.9|10535.7|10531.8|15
1655987380000|2022-06-23 12:29:40|10542.2|10534.2|10540.7|10537.9|10542.2|10538.9|10540.2|10534.2|11
1655987390000|2022-06-23 12:29:50|10541.7|10537.7|10541.8|10537.8|10543.4|10537.9|10540.7|10535.3|13
1655987400000|2022-06-23 12:30:00|10542.6|10538.6|10545.7|10542.9|10545.7|10542.9|10542.6|10538.6|43
1655987410000|2022-06-23 12:30:10|10545.3|10542.5|10548.6|10545.8|10549.9|10546.3|10545.2|10542.4|43
1655987420000|2022-06-23 12:30:20|10547.8|10545|10552.7|10549.9|10555.7|10552.8|10547.7|10544.7|47
1655987430000|2022-06-23 12:30:30|10551.8|10547.8|10552.6|10549.8|10554.9|10551.9|10551.7|10547.8|23
1655987440000|2022-06-23 12:30:40|10552.2|10549.4|10551.7|10548.9|10553.8|10550.9|10551.7|10548.8|38
1655987450000|2022-06-23 12:30:50|10552.6|10549.8|10553.6|10550.8|10554.7|10551.9|10552.6|10549.7|15
1655987460000|2022-06-23 12:31:00|10552.8|10550|10553.7|10550.9|10555.1|10552.3|10547.7|10544.9|40
1655987470000|2022-06-23 12:31:10|10553.3|10550.5|10561.7|10558.9|10564.6|10561.8|10553.2|10550.4|80
1655987480000|2022-06-23 12:31:20|10561.2|10558.4|10571.6|10568.8|10571.6|10568.8|10560.7|10557.9|95
1655987490000|2022-06-23 12:31:30|10571.8|10567.8|10563.7|10560.9|10575.2|10572.4|10563.2|10560.4|114
1655987500000|2022-06-23 12:31:40|10562.7|10559.9|10561.7|10558.9|10562.9|10559.9|10560.7|10557.9|30
1655987510000|2022-06-23 12:31:50|10562.5|10559.7|10557.7|10554.9|10563.2|10560.4|10556.7|10553.8|27
1655987520000|2022-06-23 12:32:00|10556.7|10553.9|10560.7|10557.9|10561.7|10558.9|10556.2|10553.4|22
1655987530000|2022-06-23 12:32:10|10559.8|10557|10558.7|10555.9|10560.8|10557.9|10556.7|10553.9|13
1655987540000|2022-06-23 12:32:20|10559.1|10556.3|10557.7|10554.9|10561.6|10558.8|10557.7|10554.9|4
1655987550000|2022-06-23 12:32:30|10556.7|10553.9|10554.7|10551.9|10558.7|10555.9|10554.2|10551.4|44
1655987560000|2022-06-23 12:32:40|10554.2|10551.4|10551.2|10548.4|10555.7|10552.9|10550.7|10547.9|29
1655987570000|2022-06-23 12:32:50|10549.2|10546.4|10551.1|10548.3|10552.7|10549.9|10546.8|10544|177
1655987580000|2022-06-23 12:33:00|10551.2|10548.4|10555.2|10552.4|10555.2|10552.4|10550.7|10547.9|36
1655987590000|2022-06-23 12:33:10|10554.8|10552|10556.7|10553.9|10558.6|10555.8|10554.3|10551.5|31
1655987600000|2022-06-23 12:33:20|10556.2|10553.4|10558.7|10555.9|10559.1|10556.3|10556.2|10553.4|11
1655987610000|2022-06-23 12:33:30|10559.1|10556.3|10557.7|10554.9|10560.2|10557.4|10556.2|10553.4|28
1655987620000|2022-06-23 12:33:40|10559.5|10555.5|10559.7|10556.9|10561.6|10558.8|10558.7|10555.5|24
1655987630000|2022-06-23 12:33:50|10559.3|10556.5|10558.7|10555.9|10560.2|10557.4|10558.7|10555.9|12
1655987640000|2022-06-23 12:34:00|10559.1|10556.3|10558.7|10555.9|10561.6|10558.8|10558.7|10555.9|17
1655987650000|2022-06-23 12:34:10|10560.2|10557.4|10558.7|10555.9|10560.7|10557.7|10558.7|10555.9|6
1655987660000|2022-06-23 12:34:20|10558.3|10555.5|10556.7|10553.9|10558.7|10555.9|10555.9|10553.1|16
1655987670000|2022-06-23 12:34:30|10556.8|10552.8|10554.7|10551.9|10558.7|10555.9|10554.7|10551.9|4
1655987680000|2022-06-23 12:34:40|10554.3|10551.5|10553.7|10550.9|10556.8|10553.3|10552.8|10550|19
1655987690000|2022-06-23 12:34:50|10553.3|10550.5|10557.7|10554.9|10559.7|10556.9|10553.3|10550.5|11
1655987700000|2022-06-23 12:35:00|10557.5|10554.7|10553.7|10550.9|10557.7|10554.9|10552.2|10549.4|38
1655987710000|2022-06-23 12:35:10|10554.5|10551.7|10556.7|10553.9|10557.2|10554.4|10552.7|10549.9|16
1655987720000|2022-06-23 12:35:20|10556.2|10553.4|10552.2|10549.4|10556.2|10553.4|10551.2|10547.8|15
1655987730000|2022-06-23 12:35:30|10551.7|10548.9|10545.7|10542.9|10551.7|10548.9|10542.3|10539.5|124
1655987740000|2022-06-23 12:35:40|10545.8|10543|10547.7|10544.9|10547.7|10544.9|10545.8|10543|17
1655987750000|2022-06-23 12:35:50|10548.2|10545.4|10549.7|10546.9|10553|10550.2|10548.2|10545.4|24
1655987760000|2022-06-23 12:36:00|10548.7|10545.9|10554.6|10551.8|10554.6|10551.8|10548.2|10545.4|30
1655987770000|2022-06-23 12:36:10|10555|10552.2|10549.8|10545.8|10555|10552.2|10548.2|10545.4|18
1655987780000|2022-06-23 12:36:20|10549.6|10546.8|10549.7|10546.9|10551.6|10548.8|10549.6|10546.8|19
1655987790000|2022-06-23 12:36:30|10549.2|10546.4|10552.7|10549.9|10553.8|10550.8|10549.2|10546.4|7
1655987800000|2022-06-23 12:36:40|10552.6|10549.8|10551.7|10548.9|10553.7|10550.8|10551.6|10548.7|12
1655987810000|2022-06-23 12:36:50|10551.1|10548.3|10545.2|10542.4|10551.1|10548.3|10544.2|10541.4|59
1655987820000|2022-06-23 12:37:00|10544.8|10542|10548.7|10545.9|10552.2|10549.4|10544.7|10541.9|111
1655987830000|2022-06-23 12:37:10|10547.7|10544.9|10549.7|10546.9|10549.9|10546.9|10547.2|10544.4|14
1655987840000|2022-06-23 12:37:20|10550.1|10547.3|10557.5|10554.7|10560.6|10557.8|10549.2|10546.4|192
1655987850000|2022-06-23 12:37:30|10557.9|10555.1|10560.5|10557.7|10562.5|10559.7|10557.9|10555.1|40
1655987860000|2022-06-23 12:37:40|10561.6|10557.6|10559.5|10556.7|10561.6|10558.7|10559.5|10556.7|26
1655987870000|2022-06-23 12:37:50|10560|10557.2|10558.6|10555.8|10562.5|10559.7|10558.6|10555.8|27
1655987880000|2022-06-23 12:38:00|10558.5|10555.7|10562.5|10559.7|10562.5|10559.7|10558.5|10555.7|38
1655987890000|2022-06-23 12:38:10|10563|10560.2|10558|10555.2|10564.4|10561.6|10558|10555.2|99
1655987900000|2022-06-23 12:38:20|10557.2|10554.4|10557.5|10554.7|10560.5|10557.7|10554.5|10551.7|63
1655987910000|2022-06-23 12:38:30|10557|10554.2|10552.7|10549.9|10557|10554.2|10551.7|10548.9|78
1655987920000|2022-06-23 12:38:40|10553.1|10550.3|10555.7|10552.9|10555.7|10552.9|10550.7|10547.9|20
1655987930000|2022-06-23 12:38:50|10555.3|10552.5|10556.6|10553.8|10556.7|10553.9|10554.7|10551.9|7
1655987940000|2022-06-23 12:39:00|10556.2|10553.4|10553.5|10550.7|10556.2|10553.4|10550.7|10547.9|28
1655987950000|2022-06-23 12:39:10|10553.3|10550.5|10554.7|10551.9|10554.7|10551.9|10552.7|10549.9|11
1655987960000|2022-06-23 12:39:20|10555.5|10552.7|10554.7|10551.9|10556.7|10553.9|10554.7|10551.9|12
1655987970000|2022-06-23 12:39:30|10554.3|10551.5|10553.6|10550.8|10554.6|10551.8|10553.6|10550.8|53
1655987980000|2022-06-23 12:39:40|10552|10549.2|10550.7|10547.9|10552|10549.2|10550.5|10547.7|8
1655987990000|2022-06-23 12:39:50|10551.7|10547.7|10555.7|10551.7|10555.7|10552.7|10551.7|10547.7|32
1655988000000|2022-06-23 12:40:00|10554.7|10551.9|10551.9|10549.1|10555.5|10552.7|10551.4|10548.6|23
1655988010000|2022-06-23 12:40:10|10552|10549.2|10547.7|10544.9|10553|10550.2|10547.7|10544.9|23
1655988020000|2022-06-23 12:40:20|10548.5|10545.7|10545.7|10542.9|10549.2|10546.4|10543.2|10539.9|54
1655988030000|2022-06-23 12:40:30|10545.3|10542.5|10550.7|10546.7|10552.5|10549.7|10545.2|10542.4|10
1655988040000|2022-06-23 12:40:40|10549.7|10546.9|10551.7|10548.9|10555.7|10552.9|10549.7|10546.7|35
1655988050000|2022-06-23 12:40:50|10552.2|10549.4|10551|10548.2|10552.2|10549.4|10550.1|10547.3|24
1655988060000|2022-06-23 12:41:00|10551.2|10548.4|10559.5|10556.7|10559.5|10556.7|10550.7|10547.9|20
1655988070000|2022-06-23 12:41:10|10560.3|10557.5|10562.5|10559.7|10563|10560.2|10560.3|10557.5|35
1655988080000|2022-06-23 12:41:20|10562|10559.2|10560.6|10557.8|10563|10560.2|10559.5|10556.7|29
1655988090000|2022-06-23 12:41:30|10560.5|10557.7|10563|10560.2|10563|10560.2|10559.5|10556.6|6
1655988100000|2022-06-23 12:41:40|10562.9|10560.1|10564.5|10561.7|10565.5|10561.7|10561.5|10558.7|35
1655988110000|2022-06-23 12:41:50|10564.4|10561.6|10567.5|10564.7|10569.5|10566.7|10564|10561.2|67
1655988120000|2022-06-23 12:42:00|10567.7|10563.7|10581.1|10578.3|10581.4|10578.3|10566.5|10563.6|148
1655988130000|2022-06-23 12:42:10|10581.5|10578.7|10592.3|10589.5|10593.4|10590|10581.5|10578.7|157
1655988140000|2022-06-23 12:42:20|10593.3|10590.5|10593.3|10590.5|10598.8|10596|10592.8|10589.5|141
1655988150000|2022-06-23 12:42:30|10592.8|10590|10592.2|10589.4|10592.8|10590|10589.8|10587|39
1655988160000|2022-06-23 12:42:40|10591.7|10588.9|10590.4|10587.6|10592.2|10589.4|10590.4|10587.5|13
1655988170000|2022-06-23 12:42:50|10590.8|10588|10594.2|10591.4|10594.2|10591.4|10590.8|10588|35
1655988180000|2022-06-23 12:43:00|10594.6|10591.8|10598.2|10595.4|10599.3|10596.5|10594.2|10591.4|65
1655988190000|2022-06-23 12:43:10|10598.3|10595.5|10595.7|10592.9|10598.7|10595.9|10595.2|10592.4|28
1655988200000|2022-06-23 12:43:20|10595.3|10592.5|10591.2|10588.4|10595.3|10592.5|10590|10587.2|35
1655988210000|2022-06-23 12:43:30|10590.2|10587.4|10586.2|10583.4|10590.3|10587.4|10586.2|10583.4|21
1655988220000|2022-06-23 12:43:40|10586.7|10583.9|10588.7|10585.9|10590.7|10587.9|10583.8|10581|144
1655988230000|2022-06-23 12:43:50|10587.2|10584.4|10587.2|10584.4|10589.2|10586.4|10586.2|10583.4|18
1655988240000|2022-06-23 12:44:00|10586.4|10583.6|10587.2|10584.4|10588.7|10585.9|10584.2|10581.4|24
1655988250000|2022-06-23 12:44:10|10586.2|10583.4|10584.2|10581.4|10587.7|10584.9|10584.2|10581.4|10
1655988260000|2022-06-23 12:44:20|10582.3|10579.5|10575.4|10572.6|10582.3|10579.5|10575.4|10572.6|127
1655988270000|2022-06-23 12:44:30|10574.4|10571.6|10571.5|10568.7|10574.4|10571.6|10570.4|10567.6|40
1655988280000|2022-06-23 12:44:40|10572.3|10569.5|10572|10569.2|10573.8|10571|10571|10568.2|14
1655988290000|2022-06-23 12:44:50|10571.5|10568.7|10562.8|10560|10571.5|10568.7|10562|10559.2|124
1655988300000|2022-06-23 12:45:00|10563.2|10560.4|10565.7|10562.9|10566.2|10563.4|10560.7|10557.9|30
1655988310000|2022-06-23 12:45:10|10565.4|10561.4|10568.2|10565.4|10568.6|10565.8|10564.4|10561.4|34
1655988320000|2022-06-23 12:45:20|10568.6|10565.8|10570.2|10567.4|10572.1|10569.3|10567.3|10564.5|242
1655988330000|2022-06-23 12:45:30|10569.8|10567|10570.4|10567.6|10573.3|10570.5|10569.4|10566.6|44
1655988340000|2022-06-23 12:45:40|10568.9|10566.1|10569.4|10566.6|10570.5|10567.5|10567|10564.2|29
1655988350000|2022-06-23 12:45:50|10568.4|10565.6|10569.9|10567.1|10569.9|10567.1|10566.6|10563.8|3
1655988360000|2022-06-23 12:46:00|10569.4|10566.6|10570.4|10567.6|10570.6|10567.6|10568.4|10564.6|11
1655988370000|2022-06-23 12:46:10|10570|10567.2|10569.4|10566.6|10570|10567.2|10567.4|10564.6|10
1655988380000|2022-06-23 12:46:20|10569.9|10567.1|10568.1|10565.3|10570.4|10567.6|10568.1|10565.3|8
1655988390000|2022-06-23 12:46:30|10567.9|10565.1|10570.4|10567.6|10570.9|10568.1|10567.4|10564.6|3
1655988400000|2022-06-23 12:46:40|10570|10567.2|10570.9|10568.1|10570.9|10568.1|10569.9|10566.6|4
1655988410000|2022-06-23 12:46:50|10570.4|10567.6|10570.6|10566.6|10571.9|10569.1|10569.2|10566.4|19
1655988420000|2022-06-23 12:47:00|10570.5|10566.5|10570.4|10567.6|10571.4|10568.6|10568.9|10566.1|8
1655988430000|2022-06-23 12:47:10|10568.9|10566.1|10565.5|10562.7|10570.9|10568.1|10565.1|10562.3|26
1655988440000|2022-06-23 12:47:20|10565.1|10562.3|10565.2|10562.4|10567.5|10563.7|10563.9|10561.1|19
1655988450000|2022-06-23 12:47:30|10565.4|10562.6|10562.4|10559.6|10565.9|10563.1|10561.9|10559.1|19
1655988460000|2022-06-23 12:47:40|10561.6|10558.8|10558.6|10555.8|10562.5|10558.8|10558.6|10555.7|36
1655988470000|2022-06-23 12:47:50|10558.2|10555.4|10551.8|10547.8|10558.6|10555.8|10550.7|10547.7|88
1655988480000|2022-06-23 12:48:00|10552.6|10548.6|10551.8|10547.8|10552.7|10549.8|10549.7|10546.3|55
1655988490000|2022-06-23 12:48:10|10551.6|10548.8|10549.6|10546.8|10557|10552.2|10548.6|10545.6|57
1655988500000|2022-06-23 12:48:20|10550.7|10546.7|10552.7|10549.9|10554.1|10551.3|10549.6|10546.6|43
1655988510000|2022-06-23 12:48:30|10552.6|10549.8|10551.7|10548.9|10553|10550.2|10549.7|10546.9|30
1655988520000|2022-06-23 12:48:40|10552.1|10549.3|10554.7|10550.7|10555.2|10552.4|10551.2|10548.4|15
1655988530000|2022-06-23 12:48:50|10554.8|10551.9|10553.2|10550.4|10554.8|10551.9|10552.8|10550|12
1655988540000|2022-06-23 12:49:00|10552.8|10550|10552.7|10549.9|10553.8|10550.8|10551.2|10548.4|30
1655988550000|2022-06-23 12:49:10|10553.1|10550.3|10554.6|10551.8|10557.6|10554.8|10553.1|10550.3|49
1655988560000|2022-06-23 12:49:20|10554.4|10551.6|10554.6|10551.8|10556.7|10552.8|10553.1|10550.3|25
1655988570000|2022-06-23 12:49:30|10555|10552.2|10554.6|10551.8|10558|10555.2|10554.6|10551.8|32
1655988580000|2022-06-23 12:49:40|10554.1|10551.3|10553.6|10550.8|10554.7|10551.3|10551.6|10548.8|19
1655988590000|2022-06-23 12:49:50|10553.2|10550.4|10542.6|10539.8|10554.4|10551.6|10539.4|10536.6|162
1655988600000|2022-06-23 12:50:00|10542.5|10539.7|10533|10530.2|10544.9|10542.1|10531.7|10528.9|167
1655988610000|2022-06-23 12:50:10|10533.1|10530.3|10538|10535.2|10538|10535.2|10531|10528.2|68
1655988620000|2022-06-23 12:50:20|10537.2|10534.4|10535|10532.2|10537.9|10535.1|10533.5|10530.7|30
1655988630000|2022-06-23 12:50:30|10536.1|10533.3|10532.2|10528.2|10536.4|10533.6|10529.6|10526.8|189
1655988640000|2022-06-23 12:50:40|10531.2|10528.4|10532|10529.2|10533.2|10530.4|10530.6|10527.8|19
1655988650000|2022-06-23 12:50:50|10531|10528.2|10528|10525.2|10531|10528.2|10526.2|10523.4|47
1655988660000|2022-06-23 12:51:00|10529|10526.2|10522.6|10519.8|10529|10526.2|10521.1|10518.3|128
1655988670000|2022-06-23 12:51:10|10522|10519.2|10522|10519.2|10522.5|10519.7|10517.7|10514.9|94
1655988680000|2022-06-23 12:51:20|10521.9|10519.1|10520.6|10517.8|10525|10522.2|10520.6|10517.8|69
1655988690000|2022-06-23 12:51:30|10520|10517.2|10519.2|10516.4|10521|10518.2|10519.1|10516.3|36
1655988700000|2022-06-23 12:51:40|10519|10516.2|10521.9|10519.1|10521.9|10519.1|10518|10515.2|21
1655988710000|2022-06-23 12:51:50|10521.5|10518.7|10527.8|10525|10528.5|10525.7|10520.5|10517.7|45
1655988720000|2022-06-23 12:52:00|10528|10525.2|10532.5|10529.7|10534|10531.2|10527|10524.2|85
1655988730000|2022-06-23 12:52:10|10532.9|10530.1|10524.1|10521.3|10534.1|10531.1|10521.7|10518.9|89
1655988740000|2022-06-23 12:52:20|10524.6|10521.8|10522.2|10519.4|10525.6|10522.8|10522.2|10519.2|17
1655988750000|2022-06-23 12:52:30|10521.8|10519|10519.2|10516.4|10521.8|10519|10517.1|10514.3|27
1655988760000|2022-06-23 12:52:40|10519.7|10516.9|10517.4|10514.6|10520.2|10517.4|10515|10512.2|72
1655988770000|2022-06-23 12:52:50|10518.2|10515.4|10519.4|10516.6|10522.3|10519.5|10518.2|10515.4|22
1655988780000|2022-06-23 12:53:00|10520.6|10518|10525.2|10522.4|10525.6|10522.8|10519.4|10516.4|144
1655988790000|2022-06-23 12:53:10|10524.2|10521.4|10528|10525.2|10528.5|10525.7|10523.8|10521|39
1655988800000|2022-06-23 12:53:20|10527.6|10524.8|10532|10529.2|10535.4|10532.6|10525.7|10522.9|117
1655988810000|2022-06-23 12:53:30|10531.6|10528.8|10536.8|10534|10536.8|10534|10531.1|10528.3|120
1655988820000|2022-06-23 12:53:40|10536.4|10533.6|10527.2|10524.4|10536.4|10533.6|10526|10523.2|32
1655988830000|2022-06-23 12:53:50|10527.9|10525.1|10529.1|10526.3|10529.4|10526.6|10526|10523.2|14
1655988840000|2022-06-23 12:54:00|10529|10526.2|10530.4|10527.6|10530.4|10527.6|10528|10525.2|15
1655988850000|2022-06-23 12:54:10|10531.4|10528.6|10527|10524.2|10531.5|10528.7|10527|10524.2|36
1655988860000|2022-06-23 12:54:20|10528|10525.2|10529.5|10526.7|10530.4|10527.6|10526.6|10523.8|12
1655988870000|2022-06-23 12:54:30|10529.9|10527.1|10528|10525.2|10531|10528.2|10528|10525.2|27
1655988880000|2022-06-23 12:54:40|10528.5|10525.7|10523.1|10520.3|10530|10527.2|10523|10520.2|18
1655988890000|2022-06-23 12:54:50|10523|10520.2|10521.5|10518.7|10523|10520.2|10517.6|10514.8|37
1655988900000|2022-06-23 12:55:00|10521.9|10519.1|10527|10524.2|10527|10524.2|10521|10518.2|21
1655988910000|2022-06-23 12:55:10|10526.6|10523.8|10529.9|10527.1|10529.9|10527.1|10524.5|10521.7|30
1655988920000|2022-06-23 12:55:20|10530|10527.2|10530|10527.2|10530.9|10528.1|10529.5|10526.7|21
1655988930000|2022-06-23 12:55:30|10529.9|10527.1|10528|10525.2|10530.5|10527.7|10528|10525.2|16
1655988940000|2022-06-23 12:55:40|10527|10524.2|10528|10525.2|10529.4|10526.6|10527|10524.2|6
1655988950000|2022-06-23 12:55:50|10529|10526.2|10527|10524.2|10530.1|10527.3|10526|10523.2|45
1655988960000|2022-06-23 12:56:00|10527.4|10524.6|10529.6|10526.8|10530.6|10527.8|10525|10522.2|39
1655988970000|2022-06-23 12:56:10|10528.8|10526|10526.6|10523.8|10535.6|10532.8|10526.3|10523.5|235
1655988980000|2022-06-23 12:56:20|10525|10522.2|10516.8|10514|10526|10523.2|10516.8|10514|45
1655988990000|2022-06-23 12:56:30|10517.3|10514.5|10513.8|10511|10517.3|10514.5|10511.3|10508.5|41
1655989000000|2022-06-23 12:56:40|10513|10510.2|10516.3|10513.5|10516.3|10513.5|10512.4|10509.6|25
1655989010000|2022-06-23 12:56:50|10515.8|10513|10515.3|10512.5|10518.1|10515.3|10514.6|10511.8|48
1655989020000|2022-06-23 12:57:00|10515.1|10512.3|10517.6|10514.8|10518.1|10515.3|10513.6|10510.8|47
1655989030000|2022-06-23 12:57:10|10518.1|10515.3|10518.6|10515.8|10520.6|10517.8|10516.6|10513.8|15
1655989040000|2022-06-23 12:57:20|10519.4|10516.6|10514.7|10511.9|10519.4|10516.6|10514.1|10511.3|25
1655989050000|2022-06-23 12:57:30|10515.5|10512.7|10519.4|10516.6|10519.9|10517.1|10514.6|10511.8|38
1655989060000|2022-06-23 12:57:40|10519|10516.2|10524.9|10522.1|10529.9|10527.1|10518.4|10515.6|87
1655989070000|2022-06-23 12:57:50|10524.5|10521.7|10530.4|10527.6|10531.9|10529.1|10524.4|10521.6|20
1655989080000|2022-06-23 12:58:00|10531.4|10528.6|10538.2|10535.4|10539.2|10536.4|10531.4|10528.6|130
1655989090000|2022-06-23 12:58:10|10537.8|10535|10539.2|10536.4|10539.7|10536.9|10536.2|10533.4|28
1655989100000|2022-06-23 12:58:20|10541.4|10538.6|10542.2|10539.4|10546.4|10543.4|10541.2|10538.4|121
1655989110000|2022-06-23 12:58:30|10541.8|10539|10536.9|10534.1|10542.2|10539.4|10536.1|10533.3|50
1655989120000|2022-06-23 12:58:40|10537.3|10534.5|10540.8|10538|10540.8|10538|10534.5|10531.7|28
1655989130000|2022-06-23 12:58:50|10540.9|10538.1|10540.4|10537.6|10541.4|10538.6|10539.4|10536.6|4
1655989140000|2022-06-23 12:59:00|10542|10539.2|10547.8|10545|10549.2|10546.4|10541.5|10538.7|86
1655989150000|2022-06-23 12:59:10|10547.7|10544.9|10545.2|10542.4|10549.2|10546.4|10544.3|10541.5|123
1655989160000|2022-06-23 12:59:20|10545.7|10542.9|10543.4|10539.4|10546.2|10542.9|10542.8|10539.3|14
1655989170000|2022-06-23 12:59:30|10543.3|10539.3|10546.2|10543.4|10548.1|10545.3|10543.3|10539.3|32
1655989180000|2022-06-23 12:59:40|10547.2|10544.4|10538.6|10535.8|10547.2|10544.4|10538.2|10535.4|146
1655989190000|2022-06-23 12:59:50|10538.7|10535.9|10528|10525.2|10538.7|10535.9|10527|10524.2|496
1655989200000|2022-06-23 13:00:00|10526.5|10523.7|10509.4|10506.6|10530.7|10527.9|10509.4|10506.6|406
1655989210000|2022-06-23 13:00:10|10508.5|10505.7|10513.4|10510.6|10520.4|10517.6|10502.5|10499.7|440
1655989220000|2022-06-23 13:00:20|10513.9|10511.1|10536.9|10534.1|10540.3|10537.5|10513.4|10510.6|565
1655989230000|2022-06-23 13:00:30|10536.1|10533.3|10537.5|10534.7|10539.3|10536.5|10533.4|10530.6|69
1655989240000|2022-06-23 13:00:40|10538.4|10535.6|10540.4|10537.6|10542.9|10540.1|10536.9|10534.1|82
1655989250000|2022-06-23 13:00:50|10539.9|10537.1|10534.7|10531.9|10542.1|10539.3|10532.7|10528.7|87
1655989260000|2022-06-23 13:01:00|10535.7|10532.9|10535.9|10533.1|10538.2|10535.4|10533.2|10530.4|66
1655989270000|2022-06-23 13:01:10|10536.2|10533.4|10536.2|10533.4|10537.2|10534.4|10532.9|10530.1|54
1655989280000|2022-06-23 13:01:20|10536.4|10532.4|10539.2|10536.4|10539.2|10536.4|10532.5|10529.4|283
1655989290000|2022-06-23 13:01:30|10539.6|10536.8|10540.2|10537.4|10541.2|10538.4|10538.9|10536.1|27
1655989300000|2022-06-23 13:01:40|10539.8|10537|10555.2|10552.4|10556.7|10553.9|10539.8|10537|128
1655989310000|2022-06-23 13:01:50|10554.4|10551.6|10563.2|10560.4|10563.7|10560.9|10554.2|10551.4|103
1655989320000|2022-06-23 13:02:00|10565.7|10561.7|10572.2|10569.4|10577.2|10574.4|10565.7|10561.7|396
1655989330000|2022-06-23 13:02:10|10571.4|10568.6|10580.1|10577.3|10581.4|10578.6|10570.2|10567.4|227
1655989340000|2022-06-23 13:02:20|10578.1|10575.3|10581.1|10578.3|10588.1|10585.3|10576.6|10573.8|398
1655989350000|2022-06-23 13:02:30|10581.5|10578.7|10575.1|10572.3|10584.6|10581.8|10571.6|10568.8|206
1655989360000|2022-06-23 13:02:40|10576.3|10573.5|10569.1|10566.3|10577.6|10574.8|10567|10564.2|173
1655989370000|2022-06-23 13:02:50|10568.4|10565.6|10571.9|10569.1|10571.9|10569.1|10562.6|10559.8|161
1655989380000|2022-06-23 13:03:00|10572.3|10569.5|10565.9|10563.1|10574.8|10572|10563.9|10561.1|67
1655989390000|2022-06-23 13:03:10|10568.7|10565.9|10569.9|10567.1|10572.9|10570.1|10567.9|10565.1|162
1655989400000|2022-06-23 13:03:20|10570.3|10567.5|10557.1|10554.3|10571.4|10568.6|10552.1|10549.3|135
1655989410000|2022-06-23 13:03:30|10557.9|10555.1|10553.6|10550.8|10560.1|10557.3|10553.1|10550.3|57
1655989420000|2022-06-23 13:03:40|10552.8|10550|10549.1|10546.3|10552.8|10550|10546.1|10543.3|103
1655989430000|2022-06-23 13:03:50|10549.6|10546.8|10545.1|10542.3|10549.6|10546.8|10538.2|10535.2|243
1655989440000|2022-06-23 13:04:00|10545.7|10542.9|10544.1|10541.3|10547.6|10544.8|10542.1|10539.3|49
1655989450000|2022-06-23 13:04:10|10545.1|10542.3|10557|10554.2|10557|10554.2|10544.1|10541.3|86
1655989460000|2022-06-23 13:04:20|10556.2|10553.4|10560.8|10558|10564|10561.2|10555.3|10552.5|85
1655989470000|2022-06-23 13:04:30|10560.9|10558.1|10551.2|10547.2|10561.1|10558.1|10551.1|10547.2|36
1655989480000|2022-06-23 13:04:40|10550.2|10547.4|10540.1|10537.3|10550.2|10547.4|10540.1|10537.3|39
1655989490000|2022-06-23 13:04:50|10542.7|10538.7|10543.1|10540.3|10544.6|10541.8|10535.2|10532.4|66
1655989500000|2022-06-23 13:05:00|10543.9|10541.1|10547.1|10544.3|10552.1|10549.3|10543.1|10540.3|61
1655989510000|2022-06-23 13:05:10|10547.2|10544.4|10553.1|10550.3|10553.1|10550.3|10542.1|10539.3|35
1655989520000|2022-06-23 13:05:20|10552.7|10549.9|10562|10559.2|10565.1|10562.3|10551.1|10548.2|148
1655989530000|2022-06-23 13:05:30|10562.4|10559.6|10553.1|10550.3|10564.1|10561.3|10551.6|10548.8|271
1655989540000|2022-06-23 13:05:40|10554.3|10551.5|10553.1|10550.3|10556.3|10553.3|10551|10548.2|45
1655989550000|2022-06-23 13:05:50|10552.2|10549.4|10561.8|10559|10561.9|10559.1|10551.1|10548.3|61
1655989560000|2022-06-23 13:06:00|10561.9|10559.1|10567.8|10565|10573|10570.2|10561.9|10559.1|83
1655989570000|2022-06-23 13:06:10|10568|10565.2|10576.8|10574|10580.9|10578.1|10567.1|10564.3|219
1655989580000|2022-06-23 13:06:20|10576|10573.2|10577.1|10574.3|10578.7|10575.9|10574.9|10572|118
1655989590000|2022-06-23 13:06:30|10577.2|10574.4|10581.9|10579.1|10581.9|10579.1|10573.7|10570.9|298
1655989600000|2022-06-23 13:06:40|10583|10580.2|10588.7|10585.9|10590.7|10587.9|10582.9|10580.1|441
1655989610000|2022-06-23 13:06:50|10589.1|10586.3|10591.7|10588.9|10591.7|10588.9|10587|10584.2|90
1655989620000|2022-06-23 13:07:00|10591.2|10588.4|10590.7|10587.9|10593.3|10590.5|10586.7|10583.9|163
1655989630000|2022-06-23 13:07:10|10591.6|10588.8|10594.3|10591.5|10597.7|10594.9|10590.5|10587.7|185
1655989640000|2022-06-23 13:07:20|10594.7|10591.9|10592.7|10589.9|10598.2|10595.4|10592.7|10589.9|114
1655989650000|2022-06-23 13:07:30|10593.7|10589.7|10594.9|10590.9|10596|10593.2|10592.3|10589.5|49
1655989660000|2022-06-23 13:07:40|10593.2|10590.4|10595.8|10593|10599.6|10596.8|10592.7|10589.9|350
1655989670000|2022-06-23 13:07:50|10595.9|10593.1|10585.7|10582.9|10595.9|10593.1|10585.7|10582.9|56
1655989680000|2022-06-23 13:08:00|10585.8|10583|10597.7|10594.9|10599|10596.2|10585.8|10583|122
1655989690000|2022-06-23 13:08:10|10598.5|10595.7|10598.7|10595.9|10601.1|10598.3|10596.2|10593.4|77
1655989700000|2022-06-23 13:08:20|10598.2|10595.4|10611.2|10608.4|10618.1|10615.3|10598.2|10595.4|309
1655989710000|2022-06-23 13:08:30|10610.6|10607.8|10617.7|10614.9|10624.1|10621.3|10609.7|10606.9|819
1655989720000|2022-06-23 13:08:40|10616.9|10614.1|10613.2|10610.4|10619.2|10616.4|10612.7|10609.9|122
1655989730000|2022-06-23 13:08:50|10613.6|10610.8|10607.7|10604.9|10615.2|10612.2|10604.7|10600.5|171
1655989740000|2022-06-23 13:09:00|10608.5|10605.7|10615.7|10612.9|10617.7|10614.9|10608.5|10605.7|308
1655989750000|2022-06-23 13:09:10|10615.3|10612.5|10611.2|10608.4|10615.6|10612.8|10607.2|10604.4|288
1655989760000|2022-06-23 13:09:20|10610.7|10607.9|10610.1|10607.3|10612.2|10609.4|10605.7|10602.7|51
1655989770000|2022-06-23 13:09:30|10610.2|10607.4|10609.2|10606.4|10613.2|10610.4|10608.7|10605.9|54
1655989780000|2022-06-23 13:09:40|10609.6|10606.8|10596.2|10593.4|10610.7|10607.9|10593.2|10590.4|140
1655989790000|2022-06-23 13:09:50|10595.7|10592.9|10595.2|10592.4|10596.2|10593.4|10590.7|10587.9|46
1655989800000|2022-06-23 13:10:00|10596.1|10593.3|10591.9|10589.1|10596.7|10593.9|10589.9|10587.1|243
1655989810000|2022-06-23 13:10:10|10591.4|10588.6|10589.9|10587.1|10593.3|10590.5|10588|10585.2|65
1655989820000|2022-06-23 13:10:20|10589.1|10586.3|10584.8|10582|10589.4|10586.6|10583.9|10581.1|42
1655989830000|2022-06-23 13:10:30|10584.9|10582.1|10574.1|10571.3|10584.9|10582.1|10573.9|10571.1|99
1655989840000|2022-06-23 13:10:40|10574.9|10572.1|10580.9|10578.1|10581|10578.1|10574.4|10571.6|36
1655989850000|2022-06-23 13:10:50|10581|10577|10584.9|10582.1|10584.9|10582.1|10579.9|10577|38
1655989860000|2022-06-23 13:11:00|10583.9|10581.1|10588.9|10586.1|10589|10586.1|10582.4|10579.6|53
1655989870000|2022-06-23 13:11:10|10589.7|10586.9|10586.9|10584.1|10594.1|10591.3|10586.9|10584.1|54
1655989880000|2022-06-23 13:11:20|10587|10583|10593.9|10589.9|10593.9|10590.1|10585.5|10582.1|39
1655989890000|2022-06-23 13:11:30|10592.9|10590.1|10586.9|10584.1|10594|10590.9|10586.4|10583.1|104
1655989900000|2022-06-23 13:11:40|10586.8|10584|10580.9|10578.1|10589.1|10586.1|10580.9|10577.9|36
1655989910000|2022-06-23 13:11:50|10581.9|10577.9|10584|10581.2|10586.4|10583.6|10577.4|10574.6|36
1655989920000|2022-06-23 13:12:00|10583.9|10581.1|10586.9|10584.1|10587.9|10585.1|10581.4|10578.6|48
1655989930000|2022-06-23 13:12:10|10587.9|10583.9|10589.4|10586.6|10589.4|10586.6|10584.1|10581.3|29
1655989940000|2022-06-23 13:12:20|10590|10586|10586.9|10584.1|10590|10587|10585.7|10582.9|28
1655989950000|2022-06-23 13:12:30|10587.4|10584.6|10582.9|10580.1|10588.9|10586.1|10581.9|10579.1|83
1655989960000|2022-06-23 13:12:40|10583.9|10579.9|10592.3|10589.5|10592.3|10589.5|10583.9|10579.9|29
1655989970000|2022-06-23 13:12:50|10592.4|10589.6|10594.9|10592.1|10600.2|10597.4|10591.4|10588.6|73
1655989980000|2022-06-23 13:13:00|10594.5|10591.7|10606.7|10603.9|10607.9|10605.1|10594.5|10591.7|173
1655989990000|2022-06-23 13:13:10|10603.9|10601.1|10597.7|10594.9|10603.9|10601.1|10597.7|10594.8|115
1655990000000|2022-06-23 13:13:20|10599.2|10596.4|10600.5|10597.7|10601.7|10598.9|10598.6|10595.8|191
1655990010000|2022-06-23 13:13:30|10599.7|10596.9|10594.6|10591.8|10600|10597.2|10594.6|10591.8|60
1655990020000|2022-06-23 13:13:40|10595|10592.2|10597.5|10594.7|10597.7|10594.7|10591.5|10588.7|20
1655990030000|2022-06-23 13:13:50|10598.5|10595.7|10601.2|10598.4|10605.4|10602.6|10598.5|10595.7|68
1655990040000|2022-06-23 13:14:00|10601|10598.2|10600.5|10597.7|10601|10598.2|10590|10587.2|53
1655990050000|2022-06-23 13:14:10|10599.5|10596.7|10594.5|10591.7|10602.5|10599.7|10594.5|10591.7|60
1655990060000|2022-06-23 13:14:20|10595.5|10591.5|10600.9|10598.1|10600.9|10598.1|10594.9|10591.5|11
1655990070000|2022-06-23 13:14:30|10601|10598.2|10597.8|10595|10601.5|10598.7|10597.8|10595|197
1655990080000|2022-06-23 13:14:40|10596.9|10594.1|10595.3|10592.5|10601.2|10598.4|10595|10592.2|326
1655990090000|2022-06-23 13:14:50|10598.3|10595.5|10598.2|10595.4|10601.1|10598.3|10596.6|10593.8|162
1655990100000|2022-06-23 13:15:00|10599|10596.2|10601.1|10598.3|10604.6|10601.8|10598.2|10595.4|89
1655990110000|2022-06-23 13:15:10|10600.7|10597.9|10576.5|10573.7|10601.1|10598.3|10575.5|10572.7|204
1655990120000|2022-06-23 13:15:20|10577.5|10574.7|10582.5|10579.7|10583|10580.2|10571.3|10568.5|106
1655990130000|2022-06-23 13:15:30|10582.3|10579.5|10584.3|10581.5|10584.4|10581.6|10578.9|10576.1|124
1655990140000|2022-06-23 13:15:40|10583|10580.2|10583.5|10580.7|10590.3|10587.5|10582.5|10579.5|158
1655990150000|2022-06-23 13:15:50|10583.4|10580.6|10586.5|10583.7|10586.9|10584.1|10582.9|10580.1|36
1655990160000|2022-06-23 13:16:00|10586.1|10583.3|10585.5|10582.7|10592.5|10589.7|10585.5|10582.7|178
1655990170000|2022-06-23 13:16:10|10586.3|10583.5|10587.1|10584.3|10589.5|10586.7|10583.5|10580.7|33
1655990180000|2022-06-23 13:16:20|10587.6|10584.8|10592.2|10589.4|10594|10591.2|10587.6|10584.8|27
1655990190000|2022-06-23 13:16:30|10591.5|10588.7|10592|10589.2|10592.7|10589.8|10589.3|10586.5|34
1655990200000|2022-06-23 13:16:40|10591.6|10588.8|10596.8|10594|10599.3|10596.5|10591.5|10588.7|128
1655990210000|2022-06-23 13:16:50|10596.4|10593.6|10598.9|10596.1|10599.8|10597|10595.8|10593|30
1655990220000|2022-06-23 13:17:00|10598.8|10596|10607.7|10604.9|10609.6|10606.8|10598.8|10596|90
1655990230000|2022-06-23 13:17:10|10607.4|10604.6|10601.2|10598.4|10607.4|10604.6|10600.2|10597.4|39
1655990240000|2022-06-23 13:17:20|10601.6|10598.8|10606.1|10603.3|10610.1|10607.3|10601.6|10598.8|196
1655990250000|2022-06-23 13:17:30|10605.2|10602.4|10603.2|10600.4|10605.2|10602.4|10600.6|10597.8|54
1655990260000|2022-06-23 13:17:40|10605.6|10602.8|10594.3|10591.5|10608.2|10605.4|10594.3|10591.5|161
1655990270000|2022-06-23 13:17:50|10595.2|10592.4|10587.3|10584.5|10596.3|10593.5|10584|10581.2|107
1655990280000|2022-06-23 13:18:00|10587.5|10584.7|10593.5|10590.7|10593.5|10590.7|10587.5|10584.7|44
1655990290000|2022-06-23 13:18:10|10590.3|10587.5|10586.5|10583.7|10592|10589.2|10586.5|10583.7|39
1655990300000|2022-06-23 13:18:20|10586.4|10583.6|10592.3|10589.5|10594.1|10591.3|10583.4|10580.6|90
1655990310000|2022-06-23 13:18:30|10592.5|10588.5|10586.4|10583.6|10592.5|10588.5|10584.6|10581.8|46
1655990320000|2022-06-23 13:18:40|10586.3|10583.5|10584.4|10581.6|10587.5|10584.6|10583.4|10580.6|57
1655990330000|2022-06-23 13:18:50|10583.7|10580.9|10588.3|10585.5|10589.5|10586.5|10582.9|10580.1|15
1655990340000|2022-06-23 13:19:00|10587.9|10585.1|10590.4|10587.6|10590.8|10588|10587.3|10584.5|19
1655990350000|2022-06-23 13:19:10|10589.5|10586.7|10586.4|10583.6|10590.8|10588|10586.4|10583.6|54
1655990360000|2022-06-23 13:19:20|10585.7|10582.9|10583.4|10580.6|10585.7|10582.9|10579|10576.2|106
1655990370000|2022-06-23 13:19:30|10584.4|10580.4|10585.4|10582.6|10589.3|10586.5|10583.5|10580.4|103
1655990380000|2022-06-23 13:19:40|10585.6|10581.6|10582.4|10579.6|10585.6|10582.6|10579.3|10576.5|34
1655990390000|2022-06-23 13:19:50|10582.9|10580.1|10587.3|10584.5|10588.6|10585.7|10581.4|10578.6|89
1655990400000|2022-06-23 13:20:00|10587.2|10584.4|10580.8|10578|10587.4|10584.4|10578.2|10575.4|63
1655990410000|2022-06-23 13:20:10|10580.3|10577.5|10574.3|10571.5|10580.7|10577.9|10574.3|10571.5|81
1655990420000|2022-06-23 13:20:20|10575.3|10571.3|10579.7|10576.9|10582.4|10579.6|10574.7|10571.3|39
1655990430000|2022-06-23 13:20:30|10578.9|10576.1|10580.5|10577.7|10581.7|10578.9|10578.9|10576.1|23
1655990440000|2022-06-23 13:20:40|10580.2|10577.4|10579.2|10576.4|10581.2|10578.4|10576.2|10573.4|29
1655990450000|2022-06-23 13:20:50|10579.3|10576.5|10574.2|10571.4|10580.4|10577.6|10574.2|10571.4|32
1655990460000|2022-06-23 13:21:00|10573.8|10571|10575.1|10572.3|10577|10574.2|10572.2|10569.4|33
1655990470000|2022-06-23 13:21:10|10575.2|10572.4|10568.4|10565.6|10575.2|10572.4|10565.2|10561.8|248
1655990480000|2022-06-23 13:21:20|10569.2|10566.4|10569.8|10567|10570.6|10567.6|10565.4|10562.6|62
1655990490000|2022-06-23 13:21:30|10569.4|10566.6|10564.5|10561.7|10569.5|10566.6|10564.2|10561.4|69
1655990500000|2022-06-23 13:21:40|10564|10561.2|10567.4|10564.6|10568.4|10565.6|10563.8|10561|52
1655990510000|2022-06-23 13:21:50|10568.4|10564.4|10564.5|10561.7|10568.8|10566|10564.2|10561.4|30
1655990520000|2022-06-23 13:22:00|10564.1|10561.3|10568.4|10565.6|10570.4|10567.6|10563.6|10560.8|43
1655990530000|2022-06-23 13:22:10|10568.9|10566.1|10568.4|10565.6|10569.9|10567.1|10568.4|10565.6|8
1655990540000|2022-06-23 13:22:20|10568.5|10565.7|10561.6|10558.8|10569.4|10566.6|10556.7|10553.9|195
1655990550000|2022-06-23 13:22:30|10562.1|10559.3|10571.5|10568.7|10572|10569.2|10561.6|10558.8|77
1655990560000|2022-06-23 13:22:40|10572.7|10569.9|10580.4|10577.6|10581|10578.2|10570.6|10567.8|97
1655990570000|2022-06-23 13:22:50|10581.2|10578.4|10582.4|10579.6|10582.8|10580|10577.6|10574.8|39
1655990580000|2022-06-23 13:23:00|10582|10579.2|10592.9|10590.1|10592.9|10590.1|10581.9|10579.1|79
1655990590000|2022-06-23 13:23:10|10593.3|10590.5|10597.4|10594.6|10600.3|10597.5|10593.3|10590.5|67
1655990600000|2022-06-23 13:23:20|10597|10594.2|10597.7|10594.9|10598.7|10595.9|10593.4|10590.6|65
1655990610000|2022-06-23 13:23:30|10598.2|10595.4|10603.2|10600.4|10607.3|10603.9|10598.2|10595.4|125
1655990620000|2022-06-23 13:23:40|10604.8|10596.8|10603.2|10600.4|10604.8|10601.9|10601.2|10596.8|61
1655990630000|2022-06-23 13:23:50|10602.7|10599.9|10596.2|10593.4|10604.7|10601.9|10596.2|10593.4|30
1655990640000|2022-06-23 13:24:00|10595.8|10593|10603.7|10600.9|10603.7|10600.9|10595.8|10593|28
1655990650000|2022-06-23 13:24:10|10603.3|10600.5|10606.1|10603.3|10606.2|10603.4|10602.2|10599.4|41
1655990660000|2022-06-23 13:24:20|10607.1|10604.3|10605.7|10602.9|10607.1|10604.3|10604.2|10601.4|16
1655990670000|2022-06-23 13:24:30|10605.3|10602.5|10615.2|10612.4|10616.7|10613.9|10605.2|10602.4|245
1655990680000|2022-06-23 13:24:40|10614.8|10612|10625.1|10622.3|10626.7|10623.9|10613.9|10611.1|314
1655990690000|2022-06-23 13:24:50|10625.9|10623.1|10620.7|10617.9|10629.6|10626.8|10618.3|10615.5|215
1655990700000|2022-06-23 13:25:00|10620.1|10617.3|10618.3|10615.5|10623.7|10620.9|10616.2|10613.4|267
1655990710000|2022-06-23 13:25:10|10618.2|10615.4|10616.3|10613.5|10620.6|10617.8|10614.2|10611.4|73
1655990720000|2022-06-23 13:25:20|10616.2|10613.4|10617.2|10614.4|10619.7|10616.9|10613.8|10611|47
1655990730000|2022-06-23 13:25:30|10617.6|10614.8|10615.2|10612.4|10620.6|10617.8|10612.7|10609.9|88
1655990740000|2022-06-23 13:25:40|10616|10613.2|10614.1|10611.3|10618.4|10615.6|10613.8|10611|124
1655990750000|2022-06-23 13:25:50|10615.1|10612.3|10613.2|10610.4|10616.7|10613.9|10613.2|10610.4|19
1655990760000|2022-06-23 13:26:00|10612.8|10610|10618.7|10615.9|10623.1|10620.3|10611.7|10608.9|93
1655990770000|2022-06-23 13:26:10|10619.1|10616.3|10618.7|10615.9|10620.7|10617.9|10616.2|10613.4|43
1655990780000|2022-06-23 13:26:20|10618.3|10615.5|10617.2|10614.4|10619.2|10616.4|10613.2|10610.4|36
1655990790000|2022-06-23 13:26:30|10618.3|10614.3|10617.7|10614.9|10623.7|10620.9|10615.7|10612.9|210
1655990800000|2022-06-23 13:26:40|10618.5|10615.7|10621.2|10618.4|10623.6|10620.8|10617.2|10614.4|384
1655990810000|2022-06-23 13:26:50|10620.7|10617.9|10626.1|10622.1|10627.5|10624.7|10620|10616.1|371
1655990820000|2022-06-23 13:27:00|10625.1|10622.3|10623.8|10621|10626|10623.2|10618|10615.2|282
1655990830000|2022-06-23 13:27:10|10624|10620|10623.8|10621|10628.7|10625.9|10620.9|10617.9|141
1655990840000|2022-06-23 13:27:20|10624.8|10620.8|10627.3|10624.5|10633.9|10631.1|10624.6|10620.8|171
1655990850000|2022-06-23 13:27:30|10627.8|10625|10630.8|10628|10630.9|10628.1|10627.3|10624.5|30
1655990860000|2022-06-23 13:27:40|10630.3|10627.5|10621.8|10619|10632.7|10629.9|10620|10617.2|121
1655990870000|2022-06-23 13:27:50|10621.3|10618.5|10622.3|10619.5|10625.3|10622.5|10620.8|10618|124
1655990880000|2022-06-23 13:28:00|10622.7|10619.9|10619.9|10617.1|10623.8|10621|10618.4|10615.6|70
1655990890000|2022-06-23 13:28:10|10619.8|10617|10619.8|10617|10623.8|10621|10614.1|10611.3|227
1655990900000|2022-06-23 13:28:20|10620.6|10617.8|10617.8|10615|10621|10618|10613.8|10611|28
1655990910000|2022-06-23 13:28:30|10618|10614|10608|10605.2|10618|10614|10607|10604.1|71
1655990920000|2022-06-23 13:28:40|10608.8|10606|10609.9|10607.1|10610|10607.2|10606.5|10603.7|29
1655990930000|2022-06-23 13:28:50|10610.8|10608|10613.4|10610.6|10615.8|10613|10610|10606.9|19
1655990940000|2022-06-23 13:29:00|10612.8|10610|10615.8|10613|10617.8|10615|10612.8|10610|35
1655990950000|2022-06-23 13:29:10|10616.8|10614|10613.3|10610.5|10619.8|10617|10612.8|10610|40
1655990960000|2022-06-23 13:29:20|10614.3|10611.5|10612.4|10609.6|10614.8|10612|10611.8|10609|15
1655990970000|2022-06-23 13:29:30|10612.8|10610|10611.1|10607.1|10612.9|10610.1|10608|10605.2|160
1655990980000|2022-06-23 13:29:40|10610.9|10608.1|10613.5|10610.7|10615|10612.2|10610.9|10608.1|22
1655990990000|2022-06-23 13:29:50|10613.9|10611.1|10614.5|10611.7|10618.4|10615.6|10613.6|10610.8|21
1655991000000|2022-06-23 13:30:00|10614.9|10612.1|10626.8|10624|10628.6|10625.8|10613.5|10610.7|198
1655991010000|2022-06-23 13:30:10|10627.4|10624.6|10632.5|10629.7|10635.9|10633.1|10626.3|10623.5|228
1655991020000|2022-06-23 13:30:20|10633|10630.2|10622|10619.2|10633.4|10630.6|10620|10617.2|73
1655991030000|2022-06-23 13:30:30|10621.5|10618.7|10622.5|10619.7|10625|10622.2|10621|10618.2|54
1655991040000|2022-06-23 13:30:40|10623|10620.2|10619|10616.2|10623|10620.2|10618.3|10615.5|42
1655991050000|2022-06-23 13:30:50|10620|10617.2|10615.7|10612.9|10621|10618.2|10614.2|10611.4|72
1655991060000|2022-06-23 13:31:00|10614.7|10611.9|10629.5|10626.7|10630.5|10627.7|10614.3|10611.5|154
1655991070000|2022-06-23 13:31:10|10629.9|10627.1|10631|10628.2|10636.5|10633.7|10628.2|10625.4|155
1655991080000|2022-06-23 13:31:20|10631.4|10628.6|10631|10628.2|10633.4|10630.6|10626.1|10623.1|86
1655991090000|2022-06-23 13:31:30|10631.4|10628.6|10627|10624.2|10631.5|10628.7|10626.5|10623.7|110
1655991100000|2022-06-23 13:31:40|10627.4|10624.6|10629|10626.2|10632.9|10630.1|10627|10624.2|77
1655991110000|2022-06-23 13:31:50|10628.2|10625.4|10629|10626.2|10630.9|10628.1|10625.9|10623.1|70
1655991120000|2022-06-23 13:32:00|10628.9|10626.1|10630.5|10627.7|10633.2|10630.4|10623.1|10620.3|177
1655991130000|2022-06-23 13:32:10|10630.9|10628.1|10627.5|10624.7|10631.4|10628.6|10627.1|10624.3|563
1655991140000|2022-06-23 13:32:20|10628.5|10625.7|10627.5|10624.7|10631.3|10628.5|10626|10623.2|116
1655991150000|2022-06-23 13:32:30|10627.9|10625.1|10629.8|10627|10630.4|10627.6|10627|10624.2|257
1655991160000|2022-06-23 13:32:40|10630.2|10627.4|10631.9|10629.1|10633.9|10631.1|10625.9|10623.1|529
1655991170000|2022-06-23 13:32:50|10631.5|10628.7|10636.3|10633.5|10637.8|10635|10631.4|10628.6|166
1655991180000|2022-06-23 13:33:00|10636.7|10633.9|10650.5|10647.7|10655.7|10652.9|10636.7|10633.9|674
1655991190000|2022-06-23 13:33:10|10650.9|10648.1|10635.9|10633.1|10650.9|10648.1|10633.4|10630.6|158
1655991200000|2022-06-23 13:33:20|10635.8|10633|10637.8|10635|10639.8|10637|10634.9|10632.1|105
1655991210000|2022-06-23 13:33:30|10637.4|10634.6|10639.8|10637|10641.8|10639|10637.3|10634.5|47
1655991220000|2022-06-23 13:33:40|10638.9|10636.1|10634.8|10632|10640.9|10638.1|10634.3|10631.5|43
1655991230000|2022-06-23 13:33:50|10635.1|10632.3|10630.7|10627.9|10637|10634|10629.7|10626.9|61
1655991240000|2022-06-23 13:34:00|10630.4|10627.6|10624.7|10621.9|10631.2|10628.4|10624.7|10621.9|65
1655991250000|2022-06-23 13:34:10|10625.1|10622.3|10624.5|10621.7|10628.2|10625.4|10623.5|10620.7|98
1655991260000|2022-06-23 13:34:20|10624.9|10622.1|10626.4|10623.6|10629.4|10626.6|10624.6|10621.8|308
1655991270000|2022-06-23 13:34:30|10626.2|10623.4|10629.1|10626.3|10629.1|10626.3|10621.2|10618.4|118
1655991280000|2022-06-23 13:34:40|10629.2|10626.4|10626.7|10623.9|10634.8|10632|10625.7|10622.9|414
1655991290000|2022-06-23 13:34:50|10625.8|10623|10621.7|10618.9|10625.8|10623|10619.2|10616.4|65
1655991300000|2022-06-23 13:35:00|10622.1|10619.3|10627.2|10624.4|10628|10625.2|10618.7|10615.9|215
1655991310000|2022-06-23 13:35:10|10626.2|10623.4|10619.7|10616.9|10628.1|10625.3|10618.2|10615.4|68
1655991320000|2022-06-23 13:35:20|10618.9|10616.1|10619.2|10616.4|10621.2|10618.4|10617.1|10614|56
1655991330000|2022-06-23 13:35:30|10618.8|10616|10617.7|10614.9|10619.6|10616.8|10614.7|10611.9|43
1655991340000|2022-06-23 13:35:40|10617.3|10614.5|10617.5|10614.7|10617.7|10614.9|10612.2|10609.4|109
1655991350000|2022-06-23 13:35:50|10617.1|10614.3|10613.7|10610.9|10618.9|10616.1|10611.8|10609|58
1655991360000|2022-06-23 13:36:00|10614.1|10611.3|10608.7|10605.9|10614.8|10612|10607.2|10604.4|94
1655991370000|2022-06-23 13:36:10|10609.2|10606.4|10609.7|10606.9|10614.7|10611.9|10609.2|10606.4|53
1655991380000|2022-06-23 13:36:20|10609.3|10606.5|10609.7|10606.9|10611.6|10608.8|10607.4|10604.6|84
1655991390000|2022-06-23 13:36:30|10610.9|10608.1|10609.7|10606.9|10612.1|10609.3|10605.2|10602.4|110
1655991400000|2022-06-23 13:36:40|10608.9|10606.1|10608.2|10605.4|10610.7|10607.9|10605.2|10602.4|73
1655991410000|2022-06-23 13:36:50|10607.7|10604.9|10610.6|10607.8|10611.9|10609.1|10607|10604.2|33
1655991420000|2022-06-23 13:37:00|10610.2|10607.4|10609.4|10606.6|10612|10609.2|10606.8|10604|40
1655991430000|2022-06-23 13:37:10|10609.3|10606.5|10612.2|10609.4|10613.2|10610.4|10608.2|10605.4|46
1655991440000|2022-06-23 13:37:20|10612.7|10609.9|10614.7|10611.9|10617|10614.2|10609.2|10606.4|69
1655991450000|2022-06-23 13:37:30|10615.1|10612.3|10612.7|10609.9|10615.2|10612.4|10611.7|10608.9|22
1655991460000|2022-06-23 13:37:40|10613.7|10610.9|10614.7|10611.9|10616.2|10613.4|10612.7|10609.9|17
1655991470000|2022-06-23 13:37:50|10615.1|10612.3|10607.7|10604.9|10618.2|10615.4|10606.2|10603.4|340
1655991480000|2022-06-23 13:38:00|10606.7|10603.9|10605.8|10603|10609.2|10606.4|10605.4|10602.6|50
1655991490000|2022-06-23 13:38:10|10606.6|10603.8|10603.6|10600.8|10606.6|10603.8|10595.2|10592.4|247
1655991500000|2022-06-23 13:38:20|10603.3|10600.5|10605.6|10602.8|10606.2|10603.4|10602.7|10599.9|27
1655991510000|2022-06-23 13:38:30|10605.7|10602.9|10603.7|10600.9|10610|10607.2|10603.2|10600.4|200
1655991520000|2022-06-23 13:38:40|10603.2|10600.4|10598.4|10595.6|10605.2|10602.4|10598.4|10595.6|64
1655991530000|2022-06-23 13:38:50|10598.9|10596.1|10600.4|10597.6|10602.2|10599.4|10595.9|10593.1|147
1655991540000|2022-06-23 13:39:00|10599.9|10597.1|10603.7|10600.9|10606.2|10603.4|10597.8|10595|107
1655991550000|2022-06-23 13:39:10|10603.8|10601|10604.6|10601.8|10607.2|10604.4|10602.7|10599.9|27
1655991560000|2022-06-23 13:39:20|10604.2|10601.4|10608.2|10605.4|10608.2|10605.4|10603.7|10600.9|26
1655991570000|2022-06-23 13:39:30|10608.3|10605.5|10609.7|10606.9|10610.7|10607.9|10605.8|10603|27
1655991580000|2022-06-23 13:39:40|10610.1|10607.3|10614.7|10611.9|10617.5|10614.7|10609.7|10606.9|74
1655991590000|2022-06-23 13:39:50|10615.2|10612.4|10603.4|10600.6|10616.5|10613.7|10603.4|10600.6|59
1655991600000|2022-06-23 13:40:00|10603.3|10600.5|10601.3|10598.5|10603.7|10600.9|10599.9|10597.1|46
1655991610000|2022-06-23 13:40:10|10600.9|10598.1|10587.9|10585.1|10602.2|10599.4|10587.4|10584.6|148
1655991620000|2022-06-23 13:40:20|10588.8|10586|10585.4|10582.6|10589.4|10586.6|10581.9|10579.1|92
1655991630000|2022-06-23 13:40:30|10584.9|10582.1|10589.9|10587.1|10590|10587.2|10583.5|10580.7|59
1655991640000|2022-06-23 13:40:40|10596|10593.2|10596.1|10593.3|10596.1|10593.3|10596|10593.2|65
1655991650000|2022-06-23 13:40:50|10596.5|10593.7|10590.5|10587.7|10598.5|10595.7|10590.1|10587.3|65
1655991660000|2022-06-23 13:41:00|10591|10588.2|10592|10589.2|10592.6|10589.8|10588.1|10585.3|50
1655991670000|2022-06-23 13:41:10|10592.2|10588.2|10594|10591.2|10595.6|10592.8|10588.1|10585.3|60
1655991680000|2022-06-23 13:41:20|10593.6|10590.8|10592.6|10589.8|10595.5|10592.7|10592.6|10589.8|54
1655991690000|2022-06-23 13:41:30|10593.6|10590.8|10595.7|10592.9|10599.8|10597|10592.6|10589.8|391
1655991700000|2022-06-23 13:41:40|10596.1|10593.3|10598.2|10595.4|10598.8|10596|10594.7|10591.9|25
1655991710000|2022-06-23 13:41:50|10598.7|10595.9|10601.7|10598.9|10605|10602.2|10598.2|10595.4|49
1655991720000|2022-06-23 13:42:00|10602.2|10599.4|10601.6|10598.8|10604.1|10601.3|10600.1|10597.3|31
1655991730000|2022-06-23 13:42:10|10603.1|10600.3|10596.7|10593.9|10603.1|10600.3|10593.8|10591|40
1655991740000|2022-06-23 13:42:20|10597.9|10595.1|10602.6|10599.8|10603.1|10600.3|10597.7|10594.9|44
1655991750000|2022-06-23 13:42:30|10602.2|10599.4|10602.2|10599.4|10606.6|10603.8|10597.7|10594.9|64
1655991760000|2022-06-23 13:42:40|10602.6|10599.8|10604.5|10601.7|10607.5|10604.7|10602.6|10599.8|402
1655991770000|2022-06-23 13:42:50|10604.2|10601.4|10606.5|10603.7|10608.1|10605.3|10603.7|10600.9|16
1655991780000|2022-06-23 13:43:00|10605.6|10602.8|10612.5|10609.7|10613|10610.2|10604.7|10601.9|47
1655991790000|2022-06-23 13:43:10|10612.6|10609.8|10609.5|10606.7|10615.5|10612.7|10609.5|10606.7|64
1655991800000|2022-06-23 13:43:20|10609.1|10606.3|10606.7|10603.9|10609.1|10606.3|10606.2|10603.4|47
1655991810000|2022-06-23 13:43:30|10607.5|10604.7|10607.7|10604.9|10608.7|10605.9|10606.5|10603.7|32
1655991820000|2022-06-23 13:43:40|10608.2|10605.4|10605.7|10602.9|10608.2|10605.4|10603.7|10600.9|23
1655991830000|2022-06-23 13:43:50|10606.1|10603.3|10603.6|10600.8|10606.1|10603.3|10598.7|10595.9|57
1655991840000|2022-06-23 13:44:00|10602.7|10599.9|10603.7|10600.9|10606.3|10603.5|10601.4|10598|72
1655991850000|2022-06-23 13:44:10|10603.3|10600.5|10606.2|10603.4|10606.6|10603.8|10602.3|10599.5|38
1655991860000|2022-06-23 13:44:20|10605.2|10602.4|10603.7|10600.9|10606.8|10603.7|10603.7|10600.9|23
1655991870000|2022-06-23 13:44:30|10604.5|10601.7|10604.8|10602|10605.8|10602.9|10603.2|10600.4|29
1655991880000|2022-06-23 13:44:40|10605.8|10601.8|10602.9|10598.9|10606.6|10603.8|10601.4|10598.6|173
1655991890000|2022-06-23 13:44:50|10601.9|10599.1|10596.1|10592.1|10601.9|10599.1|10596|10592.1|30
1655991900000|2022-06-23 13:45:00|10596|10592|10598.3|10595.5|10598.4|10595.6|10595.9|10592|16
1655991930000|2022-06-23 13:45:30|10588.6|10585.8|10580.1|10577.3|10588.6|10585.8|10579.1|10576.3|368
1655991940000|2022-06-23 13:45:40|10580.6|10577.8|10579.1|10576.3|10580.6|10577.8|10578.1|10575.3|10
1655991950000|2022-06-23 13:45:50|10578.7|10575.9|10573.4|10570.6|10578.7|10575.9|10573.3|10570.5|70
1655991960000|2022-06-23 13:46:00|10573.8|10571|10574.2|10571.4|10574.7|10571.9|10573.8|10571|5
1655991970000|2022-06-23 13:46:10|10580.1|10577.3|10579.2|10576.4|10580.1|10577.3|10579.2|10576.4|181
1655991980000|2022-06-23 13:46:20|10564.2|10561.4|10565.1|10562.3|10565.5|10562.7|10562.2|10559.4|308
1655991990000|2022-06-23 13:46:30|10565.5|10562.7|10565.6|10562.8|10565.6|10562.8|10565.2|10562.4|0
1655992000000|2022-06-23 13:46:40|10565.2|10562.4|10570.1|10567.3|10571.1|10568.3|10565.2|10562.4|20
1655992010000|2022-06-23 13:46:50|10571.7|10568.9|10571.6|10568.8|10574.2|10571.4|10571|10568.2|206
1655992020000|2022-06-23 13:47:00|10571.4|10568.6|10576.5|10573.7|10578|10575.1|10570.7|10567.9|97
1655992030000|2022-06-23 13:47:10|10575.8|10573|10577.7|10574.9|10582.6|10579.8|10575.5|10572.7|85
1655992040000|2022-06-23 13:47:20|10577.8|10575|10572.6|10569.8|10579.7|10576.9|10565|10562.2|252
1655992050000|2022-06-23 13:47:30|10572.2|10569.4|10568.1|10565.3|10573.1|10570.3|10567.6|10564.8|66
1655992060000|2022-06-23 13:47:40|10567.7|10564.9|10567.5|10564.7|10568.6|10565.8|10565.8|10563|94
1655992070000|2022-06-23 13:47:50|10568.1|10565.3|10575.1|10572.3|10575.5|10572.7|10566.2|10563.2|81
1655992080000|2022-06-23 13:48:00|10574.6|10571.8|10571.5|10568.7|10574.6|10571.8|10568.1|10565.3|65
1655992090000|2022-06-23 13:48:10|10571.4|10568.6|10570.1|10567.3|10571.4|10568.6|10567.7|10564.9|39
1655992100000|2022-06-23 13:48:20|10571.2|10568.4|10569.6|10566.8|10571.2|10568.4|10566.2|10563.4|79
1655992110000|2022-06-23 13:48:30|10569.1|10566.3|10565.1|10562.3|10569.5|10566.7|10564.9|10562.1|29
1655992120000|2022-06-23 13:48:40|10564.7|10561.9|10563.1|10560.3|10568.5|10565.7|10562.1|10559.3|42
1655992130000|2022-06-23 13:48:50|10563.5|10560.7|10557.1|10554.3|10565.1|10562.3|10554.2|10551.4|71
1655992140000|2022-06-23 13:49:00|10557.6|10554.8|10543.4|10540.6|10557.6|10554.8|10543|10540.2|273
1655992150000|2022-06-23 13:49:10|10544.4|10541.6|10547.3|10544.5|10547.8|10545|10541.8|10539|101
1655992160000|2022-06-23 13:49:20|10547.7|10544.9|10544.2|10541.4|10549.7|10546.9|10542.4|10539.6|85
1655992170000|2022-06-23 13:49:30|10545.8|10543|10548.8|10546|10551.8|10549|10545.8|10543|115
1655992180000|2022-06-23 13:49:40|10548.3|10545.5|10542.3|10539.5|10548.3|10545.5|10541.2|10538.4|94
1655992190000|2022-06-23 13:49:50|10542.7|10539.9|10534.9|10532.1|10542.7|10539.9|10534.1|10531.3|143
1655992200000|2022-06-23 13:50:00|10535.3|10532.5|10523.5|10520.7|10535.5|10532.7|10522.6|10519.8|233
1655992210000|2022-06-23 13:50:10|10524.5|10521.7|10528|10525.2|10529.8|10527|10524.1|10521.3|124
1655992220000|2022-06-23 13:50:20|10527.6|10524.8|10537.8|10535|10538.8|10536|10526.5|10523.7|78
1655992230000|2022-06-23 13:50:30|10538.8|10536|10534.8|10532|10539.2|10536.4|10532.8|10530|76
1655992240000|2022-06-23 13:50:40|10535.2|10532.4|10537.3|10534.5|10540.4|10537.6|10533.3|10530.5|59
1655992250000|2022-06-23 13:50:50|10537.7|10534.9|10523.5|10520.7|10537.8|10535|10522.6|10519.8|148
1655992260000|2022-06-23 13:51:00|10522.7|10519.9|10521.4|10518.6|10523.5|10520.7|10518.1|10515.3|59
1655992290000|2022-06-23 13:51:30|10524|10521.2|10524|10521.2|10524|10521.2|10524|10521.2|105
1655992300000|2022-06-23 13:51:40|10528.3|10525.5|10531.7|10528.9|10532.8|10530|10527.9|10525.1|246
1655992310000|2022-06-23 13:51:50|10531.8|10529|10520.5|10517.7|10534.7|10531.9|10519.1|10516.3|72
1655992320000|2022-06-23 13:52:00|10521.5|10517.5|10523.5|10520.7|10523.5|10520.7|10521.3|10517.5|3
1655992330000|2022-06-23 13:52:10|10522.5|10519.7|10520.4|10517.6|10523.3|10520.5|10517.6|10514.8|19
1655992340000|2022-06-23 13:52:20|10520|10517.2|10517.6|10514.8|10522.4|10517.2|10517.1|10512.4|43
1655992350000|2022-06-23 13:52:30|10515.2|10512.4|10512.5|10509.7|10515.2|10512.4|10511.5|10508.7|625
1655992360000|2022-06-23 13:52:40|10506.6|10503.8|10505.6|10502.8|10506.6|10503.8|10505|10502.2|418
1655992370000|2022-06-23 13:52:50|10502.6|10499.8|10498.8|10496|10502.6|10499.8|10496.8|10494|268
1655992380000|2022-06-23 13:53:00|10499.2|10496.4|10493.7|10490.9|10499.2|10496.4|10491.6|10488.7|53
1655992390000|2022-06-23 13:53:10|10494.2|10491.4|10494.7|10491.9|10496.2|10493.4|10492.7|10489.9|186
1655992400000|2022-06-23 13:53:20|10494.8|10492|10501.7|10498.9|10503.6|10500.8|10494.7|10491.9|49
1655992410000|2022-06-23 13:53:30|10500.7|10497.9|10504.8|10502|10511.2|10508.4|10498.8|10496|123
1655992420000|2022-06-23 13:53:40|10504.7|10501.9|10498.7|10495.9|10504.7|10501.9|10498.7|10495.9|34
1655992430000|2022-06-23 13:53:50|10496.4|10493.6|10494.4|10491.6|10496.4|10493.6|10493.4|10490.6|122
1655992440000|2022-06-23 13:54:00|10494|10491.2|10496.4|10493.6|10496.4|10493.6|10490|10487.2|211
1655992450000|2022-06-23 13:54:10|10496.8|10494|10494.8|10492|10496.8|10494|10492.9|10490.1|20
1655992460000|2022-06-23 13:54:20|10493.8|10491|10495.2|10492.4|10499.6|10496.8|10493.7|10490.9|179
1655992470000|2022-06-23 13:54:30|10495.6|10492.8|10489.7|10486.9|10495.7|10492.9|10488|10485.2|103
1655992480000|2022-06-23 13:54:40|10489.3|10486.5|10489.2|10486.4|10492.2|10489.4|10488.4|10485.6|69
1655992490000|2022-06-23 13:54:50|10488.8|10486|10485.8|10483|10488.8|10486|10481.2|10478.4|116
1655992500000|2022-06-23 13:55:00|10484.9|10482.1|10492.7|10489.9|10494.7|10491.9|10483.9|10481.1|144
1655992510000|2022-06-23 13:55:10|10493.2|10490.4|10496.7|10493.9|10498.6|10495.8|10492.2|10489.4|76
1655992520000|2022-06-23 13:55:20|10497.1|10494.3|10506.7|10503.9|10508.7|10505.9|10495.2|10492.4|159
1655992530000|2022-06-23 13:55:30|10507.2|10504.4|10509.7|10506.9|10510.1|10507.3|10505.2|10502.4|96
1655992540000|2022-06-23 13:55:40|10509.6|10506.8|10515.4|10512.6|10519.1|10516.3|10507.7|10504.9|172
1655992550000|2022-06-23 13:55:50|10515.5|10512.7|10512.5|10509.7|10517.6|10514.8|10511|10508.2|53
1655992560000|2022-06-23 13:56:00|10511.2|10508.4|10511.7|10508.9|10513.7|10510.9|10508.2|10505.4|142
1655992570000|2022-06-23 13:56:10|10511.3|10508.5|10513.7|10510.9|10516.7|10513.9|10510.7|10507.9|50
1655992580000|2022-06-23 13:56:20|10513.3|10510.5|10497.2|10494.4|10513.6|10510.8|10497.2|10494.4|164
1655992590000|2022-06-23 13:56:30|10496.8|10494|10501.7|10498.9|10501.7|10498.9|10495.7|10492.9|47
1655992600000|2022-06-23 13:56:40|10502.1|10499.3|10510.5|10507.7|10514.8|10512|10500.8|10498|84
1655992610000|2022-06-23 13:56:50|10510|10507.2|10507.5|10504.7|10512.5|10509.7|10506.5|10503.7|43
1655992620000|2022-06-23 13:57:00|10507.9|10505.1|10504.6|10501.8|10510|10507.2|10503.1|10500.3|57
1655992630000|2022-06-23 13:57:10|10504.2|10501.4|10502.4|10499.6|10508|10505.2|10502|10499.2|30
1655992640000|2022-06-23 13:57:20|10501.6|10498.8|10502.5|10499.7|10504|10501.2|10500.5|10497.7|43
1655992650000|2022-06-23 13:57:30|10502.1|10499.3|10504.5|10501.7|10505|10502.2|10500|10497.2|50
1655992660000|2022-06-23 13:57:40|10505.2|10502.4|10506.5|10503.7|10507.6|10504.8|10503.5|10500.7|28
1655992670000|2022-06-23 13:57:50|10506.8|10504|10493.7|10490.9|10511.8|10509|10493.7|10490.9|138
1655992680000|2022-06-23 13:58:00|10492.9|10490.1|10485.9|10483.1|10498.7|10495.9|10484.9|10482.1|177
1655992690000|2022-06-23 13:58:10|10485.1|10482.3|10485.2|10482.4|10486.8|10484|10483.6|10480.8|62
1655992700000|2022-06-23 13:58:20|10484.8|10482|10480.7|10477.9|10486.2|10483.4|10474.5|10471.7|125
1655992710000|2022-06-23 13:58:30|10480.8|10478|10482.3|10479.5|10482.7|10479.9|10479.3|10476.5|21
1655992730000|2022-06-23 13:58:50|10488.7|10485.9|10489.7|10486.9|10490.2|10487.4|10488.2|10485.4|74
1655992740000|2022-06-23 13:59:00|10489.2|10486.4|10489.7|10486.9|10489.7|10486.9|10489.2|10486.4|65
1655992750000|2022-06-23 13:59:10|10492.8|10490|10492.9|10490.1|10493.4|10490.6|10492.3|10489.5|171
1655992760000|2022-06-23 13:59:20|10493.4|10490.6|10493.4|10490.6|10493.4|10490.6|10493.4|10490.6|1
1655992770000|2022-06-23 13:59:30|10500.6|10497.8|10504.4|10501.6|10505.8|10503|10500.6|10497.8|184
1655992780000|2022-06-23 13:59:40|10505.3|10502.5|10503|10500.2|10505.3|10502.5|10501.2|10498.4|17
1655992800000|2022-06-23 14:00:00|10500|10497.2|10505.4|10502.6|10506.3|10502.6|10500|10497.2|12
1655992810000|2022-06-23 14:00:10|10505.3|10502.5|10497.1|10494.3|10510.9|10508.1|10497.1|10494.3|159
1655992820000|2022-06-23 14:00:20|10497.6|10494.8|10497.6|10494.8|10500.9|10498.1|10495.4|10492.6|62
1655992830000|2022-06-23 14:00:30|10497.1|10494.3|10499.1|10496.3|10504.4|10501.6|10497.1|10494.3|68
1655992840000|2022-06-23 14:00:40|10499|10496.2|10499.5|10496.7|10499.5|10496.7|10498.6|10495.8|4
1655992850000|2022-06-23 14:00:50|10499.1|10496.3|10506.4|10503.6|10508.4|10505.6|10498.1|10495.3|95
1655992910000|2022-06-23 14:01:50|10512|10509.2|10509.9|10507.1|10515.4|10512.6|10507.4|10504.6|784
1655992920000|2022-06-23 14:02:00|10509.5|10506.7|10506.5|10503.7|10511.5|10508.7|10506.5|10503.7|66
1655992930000|2022-06-23 14:02:10|10505.1|10502.3|10502.7|10499.9|10506.6|10503.8|10502.5|10499.7|49
1655992940000|2022-06-23 14:02:20|10503.1|10500.3|10509.4|10506.6|10510.9|10508.1|10500.5|10497.7|73
1655992950000|2022-06-23 14:02:30|10509.9|10507.1|10508.5|10505.7|10510.9|10508.1|10507.9|10505.1|25
1655992960000|2022-06-23 14:02:40|10508.9|10506.1|10504.5|10501.7|10508.9|10506.1|10504.3|10501.5|41
1655992970000|2022-06-23 14:02:50|10504.1|10501.3|10507.4|10504.6|10507.4|10504.6|10500.5|10497.6|62
1655992980000|2022-06-23 14:03:00|10507.9|10505.1|10514.9|10512.1|10515.9|10513.1|10507.9|10505.1|94
1655992990000|2022-06-23 14:03:10|10513.5|10510.7|10526.1|10523.3|10529.4|10526.6|10511.4|10508.5|428
1655993000000|2022-06-23 14:03:20|10525.6|10522.8|10523|10520.2|10525.6|10522.8|10517.5|10514.7|81
1655993010000|2022-06-23 14:03:30|10523.1|10520.3|10515.7|10512.9|10525|10522.2|10515.1|10512.3|139
1655993020000|2022-06-23 14:03:40|10516.1|10513.3|10512.2|10509.4|10518.7|10515.9|10512.2|10509.4|22
1655993030000|2022-06-23 14:03:50|10511.7|10508.9|10512.7|10509.9|10517.2|10514.4|10508.7|10505.9|39
1655993040000|2022-06-23 14:04:00|10512.3|10509.5|10503.7|10500.9|10514.7|10511.9|10503.7|10500.9|65
1655993050000|2022-06-23 14:04:10|10503.6|10500.8|10506.2|10503.4|10508.2|10505.4|10502.7|10499.9|40
1655993060000|2022-06-23 14:04:20|10506.6|10503.8|10512|10509.2|10513|10510.2|10506.6|10503.8|69
1655993070000|2022-06-23 14:04:30|10512.5|10509.7|10513.5|10510.7|10517.4|10514.6|10511.9|10508.1|62
1655993080000|2022-06-23 14:04:40|10513|10510.2|10510|10507.2|10513.5|10510.7|10509.9|10507.1|27
1655993090000|2022-06-23 14:04:50|10509.6|10506.8|10506.9|10504.1|10510.5|10507.7|10505.1|10502.3|26
1655993100000|2022-06-23 14:05:00|10506.5|10503.7|10514.5|10511.7|10516|10513.2|10506.5|10503.7|59
1655993110000|2022-06-23 14:05:10|10514.1|10511.3|10510|10507.2|10514.5|10511.7|10507.5|10504.7|27
1655993120000|2022-06-23 14:05:20|10510.2|10507.4|10512|10509.2|10515|10512.2|10510.2|10507.4|20
1655993130000|2022-06-23 14:05:30|10512.9|10510.1|10512|10509.2|10514.5|10511.7|10508.5|10505.7|30
1655993140000|2022-06-23 14:05:40|10512.4|10509.6|10514|10511.2|10517.5|10514.7|10512.4|10509.6|51
1655993150000|2022-06-23 14:05:50|10513.5|10510.7|10508|10505.2|10514|10511.2|10507.5|10504.7|23
1655993160000|2022-06-23 14:06:00|10508.4|10505.6|10509|10506.2|10512.5|10509.7|10506.5|10503.7|76
1655993170000|2022-06-23 14:06:10|10508.5|10505.7|10496|10493.2|10512.4|10509.6|10495|10492.2|112
1655993180000|2022-06-23 14:06:20|10495.9|10493.1|10486|10483.2|10496|10493.2|10486|10483.2|168
1655993190000|2022-06-23 14:06:30|10486.9|10484.1|10487.5|10484.7|10488.3|10485.5|10484.6|10481.8|51
1655993200000|2022-06-23 14:06:40|10487.9|10485.1|10479.5|10476.7|10488.5|10485.7|10479.1|10476.3|70
1655993210000|2022-06-23 14:06:50|10480|10477.2|10476.1|10473.3|10482.5|10479.7|10474.5|10471.7|54
1655993220000|2022-06-23 14:07:00|10475.6|10472.8|10483.5|10480.7|10486|10483.2|10475.6|10472.8|87
1655993230000|2022-06-23 14:07:10|10482.6|10479.8|10482.1|10479.3|10484.5|10481.7|10479.7|10476.9|49
1655993240000|2022-06-23 14:07:20|10482.5|10479.7|10483|10480.2|10487.5|10484.7|10481.7|10478.9|24
1655993250000|2022-06-23 14:07:30|10484|10481.2|10489.8|10487|10491.3|10488.5|10482.5|10479.7|79
1655993260000|2022-06-23 14:07:40|10488.8|10486|10481.8|10479|10489.2|10486.4|10479.4|10476.6|66
1655993270000|2022-06-23 14:07:50|10482.7|10479.9|10477.8|10475|10482.8|10480|10474.4|10471.6|93
1655993280000|2022-06-23 14:08:00|10476.6|10473.8|10456.2|10453.4|10476.8|10474|10452.7|10449.9|732
1655993290000|2022-06-23 14:08:10|10456.3|10453.5|10456.2|10453.4|10459.7|10456.9|10451.7|10448.9|143
1655993300000|2022-06-23 14:08:20|10456.6|10453.8|10450.4|10447.6|10456.7|10453.9|10448|10445.2|145
1655993310000|2022-06-23 14:08:30|10450.9|10448.1|10453.4|10450.6|10454.4|10451.6|10450|10446.7|94
1655993320000|2022-06-23 14:08:40|10453.5|10450.7|10449.9|10447.1|10454.4|10451.6|10446.6|10443.7|230
1655993330000|2022-06-23 14:08:50|10450.8|10448|10446.9|10444.1|10451.8|10449|10446|10443.2|114
1655993340000|2022-06-23 14:09:00|10445.9|10443.1|10441.9|10439.1|10449.9|10447.1|10440.1|10437.3|322
1655993350000|2022-06-23 14:09:10|10444.4|10441.6|10447.4|10444.6|10448.4|10445.6|10441|10438.2|115
1655993360000|2022-06-23 14:09:20|10447.9|10445.1|10454.4|10451.6|10456.4|10453.6|10447.4|10444.6|90
1655993370000|2022-06-23 14:09:30|10453.9|10451.1|10452.3|10449.5|10456.9|10454.1|10451.4|10448.6|78
1655993380000|2022-06-23 14:09:40|10452.8|10450|10442.9|10440.1|10453.9|10451.1|10439.7|10436.9|157
1655993390000|2022-06-23 14:09:50|10443.4|10440.6|10444.9|10442.1|10447.9|10445.1|10441.5|10438.7|67
1655993400000|2022-06-23 14:10:00|10445.4|10442.6|10448.4|10445.6|10450.6|10447.8|10445.4|10442.6|123
1655993410000|2022-06-23 14:10:10|10447.5|10444.7|10450.4|10447.6|10450.7|10447.9|10444.9|10442.1|58
1655993420000|2022-06-23 14:10:20|10450.9|10448.1|10453.3|10450.5|10458.3|10455.5|10450.4|10447.6|111
1655993430000|2022-06-23 14:10:30|10453.8|10451|10451.4|10448.6|10454.3|10451.5|10446.4|10443.6|53
1655993440000|2022-06-23 14:10:40|10450.4|10447.6|10453.2|10450.4|10453.9|10451.1|10447.4|10444.6|45
1655993450000|2022-06-23 14:10:50|10454.1|10451.3|10463.2|10460.4|10466.1|10462.8|10454.1|10451.3|196
1655993460000|2022-06-23 14:11:00|10463.3|10460.5|10471.7|10468.9|10473.9|10471.1|10463.2|10460.4|94
1655993470000|2022-06-23 14:11:10|10471.3|10468.5|10473.7|10470.9|10474.6|10471.8|10469.2|10466.4|30
1655993480000|2022-06-23 14:11:20|10475.5|10472.7|10471.5|10468.7|10476.1|10473.3|10468|10465.2|365
1655993490000|2022-06-23 14:11:30|10468|10465.2|10458.7|10455.9|10468|10465.2|10458.6|10455.8|107
1655993500000|2022-06-23 14:11:40|10458.9|10456.1|10463.6|10460.8|10463.6|10460.8|10458.7|10455.9|45
1655993510000|2022-06-23 14:11:50|10462.2|10459.4|10466|10463.2|10468|10465.2|10462.2|10459.4|162
1655993520000|2022-06-23 14:12:00|10464.5|10461.7|10466|10463.2|10466|10463.2|10464.5|10461.7|1
1655993530000|2022-06-23 14:12:10|10447.3|10444.5|10450.4|10447.6|10458.9|10456.1|10446.9|10444.1|334
1655993540000|2022-06-23 14:12:20|10449.4|10446.6|10444.6|10441.8|10449.4|10446.6|10442.1|10439.3|77
1655993550000|2022-06-23 14:12:30|10445.5|10442.7|10448.5|10445.7|10449.1|10446.3|10444.5|10441.7|35
1655993560000|2022-06-23 14:12:40|10448.1|10445.3|10455.5|10452.7|10458|10455.2|10447.6|10444.8|57
1655993570000|2022-06-23 14:12:50|10455.6|10452.8|10453.5|10450.7|10459|10456.2|10450.2|10447.4|44
1655993580000|2022-06-23 14:13:00|10453.1|10450.3|10451.6|10448.8|10454.5|10451.7|10450.1|10447.3|47
1655993590000|2022-06-23 14:13:10|10453|10450.2|10460.6|10457.8|10462.6|10458.8|10449.6|10446.8|61
1655993600000|2022-06-23 14:13:20|10459.6|10456.8|10463.6|10460.8|10464.6|10461.8|10459.1|10456.3|59
1655993610000|2022-06-23 14:13:30|10462.8|10460|10468.4|10465.6|10469.4|10466.6|10462.5|10459.7|79
1655993620000|2022-06-23 14:13:40|10469.2|10466.4|10463.4|10460.6|10469.4|10466.6|10461|10458.2|51
1655993630000|2022-06-23 14:13:50|10462.6|10459.8|10466.1|10463.3|10470.4|10467.6|10459|10456.2|64
1655993640000|2022-06-23 14:14:00|10466.6|10463.8|10464.6|10461.8|10474.6|10471.8|10463.1|10460.3|145
1655993650000|2022-06-23 14:14:10|10465.6|10462.8|10465.6|10462.8|10466.6|10463.8|10462.7|10459.9|21
1655993660000|2022-06-23 14:14:20|10466|10463.2|10468.1|10465.3|10472.6|10469.8|10465.6|10462.8|65
1655993670000|2022-06-23 14:14:30|10467.6|10464.8|10459.1|10456.3|10467.6|10464.8|10459.1|10456.3|28
1655993680000|2022-06-23 14:14:40|10459.5|10456.7|10456.6|10453.8|10459.6|10456.8|10450.6|10447.7|36
1655993690000|2022-06-23 14:14:50|10455.6|10452.8|10452.5|10449.7|10455.6|10452.8|10448.1|10445.3|43
1655993700000|2022-06-23 14:15:00|10453.1|10450.3|10441.6|10438.8|10453.6|10450.8|10436.9|10434|116
1655993710000|2022-06-23 14:15:10|10442.1|10439.3|10445.6|10442.8|10448.1|10445.3|10442.1|10439.3|61
1655993720000|2022-06-23 14:15:20|10445.7|10442.9|10448.6|10445.8|10449.6|10446.8|10441.8|10439|112
1655993730000|2022-06-23 14:15:30|10449|10446.2|10453.6|10450.8|10456.6|10453.8|10447.6|10444.8|91
1655993740000|2022-06-23 14:15:40|10454|10451.2|10451.7|10448.9|10455.6|10452.8|10447.2|10444.4|36
1655993750000|2022-06-23 14:15:50|10451.6|10448.8|10450.8|10448|10452.8|10450|10448.8|10446|34
1655993760000|2022-06-23 14:16:00|10450.4|10447.6|10454.6|10451.8|10461.1|10458.3|10448.8|10446|61
1655993770000|2022-06-23 14:16:10|10455.4|10452.6|10455.8|10451.8|10457.1|10454.3|10452.6|10449.8|27
1655993780000|2022-06-23 14:16:20|10454.7|10451.9|10462.6|10459.8|10462.6|10459.8|10454.2|10451.4|48
1655993790000|2022-06-23 14:16:30|10461.8|10459|10475.1|10472.3|10475.6|10472.3|10461.8|10459|113
1655993800000|2022-06-23 14:16:40|10476.1|10473.3|10481.9|10479.1|10485.4|10482.6|10476.1|10473.3|138
1655993810000|2022-06-23 14:16:50|10482.3|10479.5|10478.4|10475.6|10484.9|10482.1|10478.4|10475.6|61
1655993820000|2022-06-23 14:17:00|10478.5|10475.7|10475.4|10472.6|10480.9|10478.1|10471.5|10468.6|78
1655993830000|2022-06-23 14:17:10|10476.4|10473.6|10472.9|10470.1|10476.4|10473.6|10466.4|10463.6|98
1655993840000|2022-06-23 14:17:20|10472.5|10469.7|10471.4|10468.6|10473.9|10471.1|10470.7|10467.9|15
1655993850000|2022-06-23 14:17:30|10470.9|10468.1|10471.4|10468.6|10474.5|10471.7|10469.9|10467.1|46
1655993860000|2022-06-23 14:17:40|10470.9|10468.1|10470.4|10467.6|10472.9|10470.1|10469.5|10466.7|37
1655993870000|2022-06-23 14:17:50|10470.9|10468.1|10480.2|10477.4|10484|10481.2|10469.4|10466.6|45
1655993880000|2022-06-23 14:18:00|10479.8|10477|10478.1|10475.3|10480.2|10477.4|10476.1|10473.2|36
1655993890000|2022-06-23 14:18:10|10479|10476.2|10494.1|10491.3|10495.1|10492.3|10477.6|10474.8|120
1655993900000|2022-06-23 14:18:20|10495|10492.2|10497|10494.2|10503.9|10501.1|10493.1|10490.3|196
1655993910000|2022-06-23 14:18:30|10497.5|10494.7|10495.1|10492.3|10499.5|10496.7|10493.6|10490.8|132
1655993920000|2022-06-23 14:18:40|10494.4|10491.6|10492.4|10489.6|10496.4|10493.6|10491.4|10488.6|66
1655993930000|2022-06-23 14:18:50|10492.8|10490|10489.5|10486.7|10493.4|10490.6|10486.6|10483.8|77
1655993940000|2022-06-23 14:19:00|10489.9|10487.1|10492.8|10490|10496.4|10493.6|10488.5|10485.7|41
1655993950000|2022-06-23 14:19:10|10492.9|10490.1|10497.9|10495.1|10498.5|10495.7|10488.6|10485.8|101
1655993960000|2022-06-23 14:19:20|10497.5|10494.7|10497|10494.2|10501.4|10498.6|10496.5|10493.7|51
1655993970000|2022-06-23 14:19:30|10497.4|10494.6|10495.1|10492.3|10499.9|10497.1|10491.2|10488.4|39
1655993980000|2022-06-23 14:19:40|10497.1|10494.3|10494.1|10491.3|10497.6|10494.8|10493.6|10490.8|15
1655993990000|2022-06-23 14:19:50|10495.1|10492.3|10490.1|10487.3|10495.5|10492.7|10488.1|10485.3|19
1655994000000|2022-06-23 14:20:00|10488.9|10486.1|10492.1|10489.3|10494|10491.2|10486.1|10483.3|46
1655994010000|2022-06-23 14:20:10|10491.1|10488.3|10492|10489.2|10492.1|10489.3|10488.1|10485.3|11
1655994020000|2022-06-23 14:20:20|10491.2|10488.4|10491.7|10488.9|10494.7|10491.9|10488.1|10485.3|134
1655994030000|2022-06-23 14:20:30|10492.7|10489.9|10497.2|10494.4|10497.5|10494.7|10490.2|10487.4|27
1655994040000|2022-06-23 14:20:40|10497.6|10494.8|10496.8|10494|10498.6|10495.8|10495.3|10492.5|29
1655994050000|2022-06-23 14:20:50|10496.7|10493.9|10504.5|10501.7|10508.2|10505.4|10495.7|10492.9|598
1655994060000|2022-06-23 14:21:00|10504.1|10501.3|10498.7|10494.7|10505.8|10503|10496|10493.2|71
1655994070000|2022-06-23 14:21:10|10498.5|10495.7|10499.5|10496.7|10499.5|10496.7|10496.5|10493.7|60
1655994080000|2022-06-23 14:21:20|10500.4|10497.6|10500.5|10497.7|10502.5|10499.7|10496.5|10493.7|60
1655994090000|2022-06-23 14:21:30|10500|10497.2|10501.4|10498.6|10502.8|10500|10499.1|10496.3|38
1655994100000|2022-06-23 14:21:40|10501.5|10498.7|10507|10504.2|10512|10509.2|10501.5|10498.7|77
1655994110000|2022-06-23 14:21:50|10507.5|10504.7|10513.5|10510.7|10515|10512.2|10505.6|10502.8|85
1655994120000|2022-06-23 14:22:00|10514.5|10511.7|10512.3|10509.5|10516|10513.2|10509.5|10506.7|144
1655994130000|2022-06-23 14:22:10|10512.5|10509.7|10508.7|10505.9|10513.5|10510.7|10507|10504.2|78
1655994140000|2022-06-23 14:22:20|10508.5|10505.7|10506.5|10503.7|10509.5|10506.7|10503.5|10500.7|24
1655994150000|2022-06-23 14:22:30|10507.5|10504.7|10506|10503.2|10509.5|10506.7|10506|10503.2|27
1655994160000|2022-06-23 14:22:40|10508.5|10505.7|10507.5|10504.7|10509|10506.2|10505|10502.2|79
1655994170000|2022-06-23 14:22:50|10508|10505.2|10500|10497.2|10508.5|10505.7|10500|10497.2|48
1655994180000|2022-06-23 14:23:00|10501|10498.2|10506.2|10503.4|10506.2|10503.4|10498.3|10495.5|38
1655994190000|2022-06-23 14:23:10|10506.4|10503.6|10508.2|10505.4|10509.2|10506.4|10505.7|10502.9|36
1655994200000|2022-06-23 14:23:20|10507.4|10504.6|10507.7|10504.9|10511.5|10508.7|10505.7|10502.9|36
1655994210000|2022-06-23 14:23:30|10508.7|10505.9|10507.7|10504.9|10510.1|10507.3|10507.5|10504.7|25
1655994220000|2022-06-23 14:23:40|10506.5|10503.7|10519|10516.2|10520.5|10517.7|10505.8|10503|217
1655994230000|2022-06-23 14:23:50|10518.6|10515.8|10507|10504.2|10519|10516.2|10507|10504.2|40
1655994240000|2022-06-23 14:24:00|10506|10503.2|10514.8|10512|10515.2|10512.4|10506|10503.2|175
1655994250000|2022-06-23 14:24:10|10514.3|10511.5|10503.3|10500.5|10514.3|10511.5|10502.8|10500|41
1655994260000|2022-06-23 14:24:20|10503.8|10501|10503.3|10500.5|10506.1|10503.3|10501.1|10498.3|49
1655994270000|2022-06-23 14:24:30|10503.8|10501|10503.2|10500.4|10503.8|10501|10496.5|10493.7|169
1655994280000|2022-06-23 14:24:40|10503.6|10500.8|10509.3|10506.5|10509.3|10506.5|10503.6|10500.8|124
1655994290000|2022-06-23 14:24:50|10509.5|10506.7|10511.5|10508.7|10514.8|10512|10509.3|10505.5|41
1655994300000|2022-06-23 14:25:00|10511.3|10508.5|10503.3|10500.5|10512.2|10509.4|10503.3|10500.4|47
1655994310000|2022-06-23 14:25:10|10505.3|10502.5|10497.3|10494.5|10506.8|10504|10495.8|10493|156
1655994320000|2022-06-23 14:25:20|10496.8|10494|10503.1|10500.3|10504.6|10501.8|10495.3|10492.5|708
1655994330000|2022-06-23 14:25:30|10504.3|10501.5|10513.9|10511.1|10514.9|10512.1|10504.3|10501.5|174
1655994340000|2022-06-23 14:25:40|10512.9|10510.1|10520.9|10518.1|10521.9|10519.1|10512|10509.1|387
1655994350000|2022-06-23 14:25:50|10520.1|10517.3|10519.9|10517.1|10522.4|10519.6|10515|10512.2|109
1655994360000|2022-06-23 14:26:00|10518.4|10515.6|10520.4|10517.6|10521.4|10518.6|10515.9|10513.1|42
1655994370000|2022-06-23 14:26:10|10520.8|10518|10513.9|10511.1|10522.9|10520.1|10513.5|10510.1|92
1655994380000|2022-06-23 14:26:20|10514.4|10511.6|10514.9|10512.1|10516.1|10513.1|10512.6|10509.8|27
1655994390000|2022-06-23 14:26:30|10515.1|10511.1|10516.6|10513.8|10518.8|10516|10511.9|10509.1|463
1655994400000|2022-06-23 14:26:40|10517.1|10514.3|10519.4|10516.6|10522.2|10519.4|10516.1|10513.3|526
1655994410000|2022-06-23 14:26:50|10518.9|10516.1|10518.4|10515.6|10519.4|10516.6|10511.5|10508.7|30
1655994420000|2022-06-23 14:27:00|10518.5|10515.7|10538.5|10535.7|10541|10538.2|10518.5|10515.7|436
1655994430000|2022-06-23 14:27:10|10538.1|10535.3|10547.1|10544.3|10547.3|10544.5|10538|10535.2|503
1655994440000|2022-06-23 14:27:20|10545.7|10542.9|10538.4|10535.6|10545.7|10542.9|10536.9|10534.1|284
1655994450000|2022-06-23 14:27:30|10537.4|10534.6|10537.9|10535.1|10539.4|10536.6|10534.4|10531.6|152
1655994460000|2022-06-23 14:27:40|10536.9|10534.1|10535.4|10532.6|10540.5|10536.5|10529.6|10526.8|121
1655994470000|2022-06-23 14:27:50|10535.9|10533.1|10533.4|10530.6|10540.1|10536.2|10532.4|10529.5|447
1655994480000|2022-06-23 14:28:00|10534.4|10530.4|10541.2|10538.4|10545.4|10542.4|10534.4|10530.4|180
1655994490000|2022-06-23 14:28:10|10543.2|10539.2|10546.4|10543.6|10546.7|10543.9|10540.4|10537.6|333
1655994500000|2022-06-23 14:28:20|10546.6|10542.6|10544.9|10542.1|10547.4|10544.6|10543.4|10540.6|44
1655994510000|2022-06-23 14:28:30|10543.3|10540.5|10550.2|10547.4|10557.2|10554.4|10538.5|10535.7|455
1655994520000|2022-06-23 14:28:40|10551|10548.2|10545.4|10541.4|10552.4|10549.4|10544.4|10540.6|88
1655994530000|2022-06-23 14:28:50|10544.4|10541.6|10542.6|10539.8|10544.5|10541.6|10541.6|10538.7|79
1655994540000|2022-06-23 14:29:00|10544.1|10541.3|10548.4|10545.6|10552.6|10549.1|10543.1|10540.3|108
1655994550000|2022-06-23 14:29:10|10549.4|10546.6|10547.8|10545|10553|10550|10545.9|10542.8|251
1655994560000|2022-06-23 14:29:20|10548|10544|10544.9|10540.9|10548.4|10545|10543.8|10539.9|27
1655994570000|2022-06-23 14:29:30|10544.7|10541.9|10543.9|10541.1|10545.8|10543|10541|10538|82
1655994580000|2022-06-23 14:29:40|10545|10541|10540|10537.2|10545|10542|10537|10534|128
1655994590000|2022-06-23 14:29:50|10540.4|10537.6|10541.1|10538.3|10541.4|10538.6|10539|10536|40
1655994600000|2022-06-23 14:30:00|10541|10538.2|10547.8|10545|10548.1|10545.2|10541|10538.2|148
1655994610000|2022-06-23 14:30:10|10545.8|10543|10541.9|10537.9|10547.5|10544|10534.8|10528.4|101
1655994620000|2022-06-23 14:30:20|10541.1|10537.1|10525.9|10523.1|10541.9|10538.1|10524|10521.2|229
1655994630000|2022-06-23 14:30:30|10526|10523.2|10524|10521.2|10528.2|10525.2|10522.9|10519.2|94
1655994640000|2022-06-23 14:30:40|10522.8|10520|10521.9|10519.1|10523|10520.2|10514|10511|216
1655994650000|2022-06-23 14:30:50|10522|10519.2|10520.9|10518.1|10523.2|10519.3|10515.2|10510.7|96
1655994660000|2022-06-23 14:31:00|10521|10518.2|10533|10530.2|10534|10531.2|10520.9|10518.1|93
1655994670000|2022-06-23 14:31:10|10534.1|10530.1|10522|10518|10534.1|10530.3|10520.7|10517.9|89
1655994680000|2022-06-23 14:31:20|10521.8|10519|10516.9|10514.1|10522.5|10519.7|10516|10513.1|119
1655994690000|2022-06-23 14:31:30|10516.5|10513.7|10515|10512.2|10520.7|10517|10513.5|10510.7|62
1655994700000|2022-06-23 14:31:40|10515.2|10511.2|10508|10505.2|10515.2|10512.1|10506|10503.2|119
1655994710000|2022-06-23 14:31:50|10508.4|10505.6|10512|10509.2|10514.1|10511.2|10506.7|10503.9|42
1655994720000|2022-06-23 14:32:00|10512.8|10510|10523.9|10521.1|10524|10521.2|10509.2|10506.4|73
1655994730000|2022-06-23 14:32:10|10524.3|10521.5|10525.3|10522.5|10529|10526.2|10521.5|10518.7|63
1655994740000|2022-06-23 14:32:20|10524.4|10521.6|10512.8|10510|10525.7|10522.9|10512.4|10509.6|320
1655994750000|2022-06-23 14:32:30|10513.6|10510.8|10511.9|10509.1|10515.2|10512.4|10510.9|10508.1|17
1655994760000|2022-06-23 14:32:40|10511.8|10509|10511|10508.2|10514.5|10511.7|10510.2|10507.2|175
1655994770000|2022-06-23 14:32:50|10511.9|10509.1|10506.9|10504.1|10511.9|10509.1|10506.6|10503.8|302
1655994780000|2022-06-23 14:33:00|10506.8|10504|10503.8|10501|10513.1|10510.3|10502.1|10499.3|335
1655994790000|2022-06-23 14:33:10|10504.6|10501.8|10498.8|10496|10505.8|10503|10498.4|10495.6|79
1655994800000|2022-06-23 14:33:20|10498.3|10495.5|10500.3|10497.5|10504.8|10502|10497.4|10494.6|103
1655994810000|2022-06-23 14:33:30|10500.7|10497.9|10492.3|10489.5|10501.3|10498.5|10492.2|10489.4|63
1655994820000|2022-06-23 14:33:40|10491.8|10489|10492.9|10490.1|10497.2|10494.4|10486.8|10484|85
1655994830000|2022-06-23 14:33:50|10493.8|10489.8|10493.8|10491|10495.3|10492.5|10490.3|10487.5|57
1655994840000|2022-06-23 14:34:00|10494.3|10491.5|10499.8|10497|10499.8|10497|10492.8|10490|42
1655994850000|2022-06-23 14:34:10|10498.6|10495.8|10509.1|10506.3|10513.1|10510.3|10496.8|10494|201
1655994860000|2022-06-23 14:34:20|10509.5|10506.7|10506.6|10503.8|10515.5|10512.7|10504.7|10501.9|55
1655994870000|2022-06-23 14:34:30|10505|10502.2|10506.6|10503.8|10510.5|10507.7|10504.6|10501.8|246
1655994880000|2022-06-23 14:34:40|10506.1|10503.3|10511.3|10508.5|10513.8|10511|10504.6|10501.8|270
1655994890000|2022-06-23 14:34:50|10511.6|10508.8|10512.1|10509.3|10514.6|10511.8|10508.3|10505.5|328
1655994900000|2022-06-23 14:35:00|10511.4|10508.6|10503.5|10500.7|10511.9|10509.1|10492.1|10489.3|179
1655994910000|2022-06-23 14:35:10|10505|10502.2|10507.1|10504.3|10508.1|10505.3|10502.1|10499.3|105
1655994920000|2022-06-23 14:35:20|10506.6|10503.8|10506.1|10503.3|10510.1|10507.3|10504.9|10502.1|60
1655994930000|2022-06-23 14:35:30|10505.7|10502.9|10509|10506.2|10513.6|10510.8|10505.6|10502.8|98
1655994940000|2022-06-23 14:35:40|10509.4|10506.6|10513.5|10510.7|10514.6|10511.8|10509.4|10506.6|9
1655994950000|2022-06-23 14:35:50|10518.7|10515.9|10524.9|10522.1|10529.4|10526.6|10518.7|10515.9|327
1655994960000|2022-06-23 14:36:00|10525|10522.2|10520.9|10518.1|10527.3|10524.5|10517.6|10514.8|43
1655994970000|2022-06-23 14:36:10|10520.1|10517.3|10517.9|10515.1|10520.4|10517.6|10515.8|10513|25
1655994980000|2022-06-23 14:36:20|10518.9|10514.9|10517.9|10515.1|10526.4|10523.6|10517.5|10514.1|94
1655994990000|2022-06-23 14:36:30|10517|10514.2|10504.1|10501.3|10521.3|10518.5|10503.9|10501.1|217
1655995000000|2022-06-23 14:36:40|10504.6|10501.8|10504.5|10501.7|10512.9|10510.1|10504.1|10501.3|37
1655995010000|2022-06-23 14:36:50|10505.1|10502.3|10512.1|10509.3|10512.1|10509.3|10502.3|10499.5|35
1655995020000|2022-06-23 14:37:00|10511.3|10508.5|10510.1|10507.3|10515.2|10512.2|10508.2|10505.4|50
1655995030000|2022-06-23 14:37:10|10510|10507.2|10503.1|10500.3|10512.2|10509.3|10502.6|10499.8|44
1655995040000|2022-06-23 14:37:20|10502.6|10499.8|10506.1|10503.3|10507.1|10504.3|10501.6|10498.8|29
1655995050000|2022-06-23 14:37:30|10506.9|10504.1|10519.9|10517.1|10520.4|10517.6|10506.9|10504.1|263
1655995060000|2022-06-23 14:37:40|10520|10517.2|10521.9|10519.1|10525.2|10522.4|10517.9|10515.1|59
1655995070000|2022-06-23 14:37:50|10522.8|10520|10518.9|10516.1|10522.8|10520|10517.4|10514.6|19
1655995080000|2022-06-23 14:38:00|10518.4|10515.6|10513.1|10510.3|10519.1|10516.1|10510.6|10507.2|106
1655995090000|2022-06-23 14:38:10|10512.1|10509.3|10506.2|10502.2|10514|10511.2|10504.1|10501.3|25
1655995100000|2022-06-23 14:38:20|10506.1|10503.3|10500.1|10497.3|10509.3|10506.3|10499.8|10497|73
1655995110000|2022-06-23 14:38:30|10501.2|10497.2|10502.1|10499.3|10502.2|10499.4|10497.6|10494.8|47
1655995120000|2022-06-23 14:38:40|10502.5|10499.7|10502.2|10499.4|10505.6|10502.8|10498.3|10495.5|132
1655995130000|2022-06-23 14:38:50|10502.4|10498.4|10501.3|10498.5|10503.4|10500.6|10499.7|10496.9|86
1655995140000|2022-06-23 14:39:00|10503.3|10500.5|10504.4|10501.6|10505.3|10502.5|10503.3|10500.3|48
1655995150000|2022-06-23 14:39:10|10504.7|10501.9|10513.7|10510.9|10518.1|10515.3|10504.3|10501.5|89
1655995160000|2022-06-23 14:39:20|10514.1|10511.3|10520.1|10517.3|10521.1|10518.3|10513.1|10510.3|171
1655995170000|2022-06-23 14:39:30|10519.6|10516.8|10512.3|10509.5|10523.1|10520.3|10512.3|10509.5|72
1655995180000|2022-06-23 14:39:40|10511.8|10509|10514|10511.2|10515.3|10511.8|10506.2|10503.4|123
1655995190000|2022-06-23 14:39:50|10513.3|10510.5|10506.1|10503.3|10514|10511.2|10504.2|10501.4|17
1655995200000|2022-06-23 14:40:00|10506|10503.2|10503.1|10500.3|10508.6|10505.8|10503.1|10500.3|46
1655995210000|2022-06-23 14:40:10|10502.6|10499.8|10505.6|10502.8|10506.6|10503.8|10499.6|10496.8|42
1655995220000|2022-06-23 14:40:20|10505.2|10502.4|10505.1|10502.3|10506.1|10503.3|10504.1|10501.3|108
1655995230000|2022-06-23 14:40:30|10504.6|10501.8|10496.6|10493.8|10505.3|10502.3|10496.6|10493.8|78
1655995240000|2022-06-23 14:40:40|10496.2|10493.4|10503.1|10500.3|10504.6|10501.8|10494.1|10491.1|64
1655995250000|2022-06-23 14:40:50|10501.6|10498.8|10505.2|10502.4|10506.1|10503.3|10500.1|10497.3|29
1655995260000|2022-06-23 14:41:00|10505.1|10502.3|10517.8|10515|10520.9|10518.1|10505.1|10502.3|291
1655995270000|2022-06-23 14:41:10|10519.2|10516.4|10504.9|10502.1|10519.2|10516.4|10504.9|10502.1|86
1655995280000|2022-06-23 14:41:20|10503.9|10501.1|10504.9|10502.1|10507.8|10505|10503.9|10501|66
1655995290000|2022-06-23 14:41:30|10506.1|10503.3|10510.6|10507.8|10513.2|10510.4|10504.9|10501.9|90
1655995300000|2022-06-23 14:41:40|10510.8|10506.8|10508.2|10505.4|10511.7|10508.8|10504.8|10502|36
1655995310000|2022-06-23 14:41:50|10507.7|10504.9|10507.7|10504.9|10512.9|10509.9|10507.7|10504.9|32
1655995320000|2022-06-23 14:42:00|10509.3|10506.5|10507.7|10504.9|10513.8|10510.5|10505.7|10502.9|58
1655995330000|2022-06-23 14:42:10|10508.5|10505.7|10506.7|10503.9|10510.2|10507.4|10506.7|10503.8|16
1655995340000|2022-06-23 14:42:20|10507.5|10504.7|10502.8|10500|10510.6|10507.8|10502.8|10500|46
1655995350000|2022-06-23 14:42:30|10502.7|10499.9|10498.2|10495.4|10502.7|10499.9|10494.3|10491.5|113
1655995360000|2022-06-23 14:42:40|10497.7|10494.9|10507.2|10504.4|10509.5|10506.7|10494.7|10491.9|215
1655995370000|2022-06-23 14:42:50|10507.7|10504.9|10506.7|10503.9|10510.1|10507.3|10504.7|10501.9|23
1655995380000|2022-06-23 14:43:00|10507.7|10504.9|10505.5|10502.7|10507.8|10504.9|10500.2|10497.4|54
1655995390000|2022-06-23 14:43:10|10507.9|10505.1|10509.5|10506.7|10510.6|10507.6|10505.1|10502.3|28
1655995400000|2022-06-23 14:43:20|10509.6|10505.6|10502.2|10499.4|10509.6|10505.7|10499.7|10496.9|70
1655995410000|2022-06-23 14:43:30|10502.7|10499.9|10509.5|10506.7|10509.9|10507.1|10498.7|10495.7|296
1655995420000|2022-06-23 14:43:40|10509|10506.2|10502.9|10500.1|10510.5|10507.7|10500.4|10496.6|47
1655995430000|2022-06-23 14:43:50|10503|10500.2|10494.6|10490.6|10504|10501.2|10491.6|10488.8|57
1655995440000|2022-06-23 14:44:00|10493.5|10490.7|10487.6|10484.8|10494|10491.2|10486.6|10483.8|57
1655995450000|2022-06-23 14:44:10|10487.2|10484.4|10485.6|10482.8|10488.5|10485.7|10481.5|10478.7|108
1655995460000|2022-06-23 14:44:20|10485.5|10482.7|10477.1|10474.3|10485.5|10482.7|10474.9|10470.3|194
1655995470000|2022-06-23 14:44:30|10477|10474.2|10473.6|10470.8|10478.5|10475.7|10472.5|10469.7|81
1655995480000|2022-06-23 14:44:40|10472.5|10469.7|10472.7|10469.9|10478.7|10475.7|10472.5|10469.6|60
1655995490000|2022-06-23 14:44:50|10472.5|10469.7|10473.5|10470.7|10475|10472.2|10468.6|10465.8|95
1655995500000|2022-06-23 14:45:00|10474.3|10471.5|10472.5|10469.7|10478|10475.2|10470.5|10467.7|96
1655995510000|2022-06-23 14:45:10|10473|10470.2|10471.5|10468.7|10473.6|10470.7|10469.5|10466.6|43
1655995520000|2022-06-23 14:45:20|10471.1|10468.3|10493.5|10490.7|10494|10491.2|10470.6|10467.6|828
1655995530000|2022-06-23 14:45:30|10494|10491.2|10495|10492.2|10496|10492.2|10487.5|10484.7|78
1655995540000|2022-06-23 14:45:40|10494.3|10491.5|10504.2|10501.4|10509.1|10506.2|10493|10490.2|141
1655995550000|2022-06-23 14:45:50|10505.1|10501.1|10502.6|10499.8|10506.1|10503.2|10502|10499.2|76
1655995560000|2022-06-23 14:46:00|10503|10500.2|10500|10497.2|10504.9|10502|10500|10497.2|159
1655995570000|2022-06-23 14:46:10|10500.9|10498.1|10493.9|10491.1|10501|10498.2|10492|10489|81
1655995580000|2022-06-23 14:46:20|10494|10490|10486.5|10483.7|10494|10490.6|10486.5|10483.6|179
1655995590000|2022-06-23 14:46:30|10485.5|10482.7|10482.4|10479.6|10487.4|10484.6|10481.5|10478.7|59
1655995600000|2022-06-23 14:46:40|10482.2|10479.4|10480.4|10477.6|10485.5|10482.7|10477.5|10474.7|99
1655995610000|2022-06-23 14:46:50|10480.5|10477.7|10470.5|10467.7|10484.5|10481.7|10469.7|10466.1|178
1655995620000|2022-06-23 14:47:00|10470|10467.2|10460.9|10456.9|10471.7|10468.8|10458.4|10455.6|264
1655995630000|2022-06-23 14:47:10|10460.6|10457.8|10462.1|10459.3|10464.2|10461.2|10454.8|10452|253
1655995640000|2022-06-23 14:47:20|10461.3|10458.5|10454.1|10451.3|10462.3|10459.3|10454|10451.2|79
1655995650000|2022-06-23 14:47:30|10453.7|10450.9|10446.2|10443.4|10454.4|10451.6|10445.2|10442.4|259
1655995660000|2022-06-23 14:47:40|10445.4|10442.6|10446.2|10443.4|10447.3|10444.5|10442.5|10439.5|357
1655995670000|2022-06-23 14:47:50|10445.8|10443|10447.3|10444.5|10451.8|10449|10445.3|10442.5|195
1655995680000|2022-06-23 14:48:00|10446.1|10443.3|10445.4|10442.6|10450.3|10447.5|10443.3|10440.5|162
1655995690000|2022-06-23 14:48:10|10445.8|10443|10448.3|10445.5|10455.2|10452.4|10445.4|10442.6|108
1655995700000|2022-06-23 14:48:20|10447.3|10444.5|10448.3|10445.5|10449.3|10446.5|10446.9|10443.5|35
1655995710000|2022-06-23 14:48:30|10448.5|10444.5|10450.3|10447.5|10452.2|10449.4|10446.8|10444|50
1655995720000|2022-06-23 14:48:40|10449.8|10447|10443.8|10441|10450.4|10447.6|10443.3|10440.5|20
1655995730000|2022-06-23 14:48:50|10443.4|10440.6|10443.9|10441.1|10446.5|10443.5|10440.3|10437.5|61
1655995740000|2022-06-23 14:49:00|10443.8|10441|10440.3|10437.5|10449.8|10447|10439.3|10436.5|141
1655995750000|2022-06-23 14:49:10|10439.8|10437|10436.3|10433.5|10441.4|10438.5|10435.3|10432.5|89
1655995760000|2022-06-23 14:49:20|10437.3|10434.5|10438.4|10435.6|10441.3|10438.5|10435.2|10432.4|239
1655995770000|2022-06-23 14:49:30|10439|10436.2|10445.5|10442.7|10445.5|10442.7|10438.6|10435.8|255
1655995780000|2022-06-23 14:49:40|10445.4|10442.6|10442.5|10439.7|10446|10443.2|10442|10439.2|25
1655995800000|2022-06-23 14:50:00|10440.5|10437.7|10434.5|10431.7|10440.5|10437.7|10432.5|10429.7|235
1655995810000|2022-06-23 14:50:10|10434.6|10431.8|10425.7|10422.9|10436.5|10433.6|10418.6|10415.8|289
1655995820000|2022-06-23 14:50:20|10425.3|10422.5|10427.7|10424.9|10428.8|10424.9|10424.2|10421.4|24
1655995830000|2022-06-23 14:50:30|10428.6|10425.8|10429.9|10427.1|10433.7|10430.9|10425.7|10422.8|196
1655995840000|2022-06-23 14:50:40|10429.4|10426.6|10437.2|10434.4|10437.7|10434.9|10428.9|10426.1|80
1655995850000|2022-06-23 14:50:50|10437.6|10434.8|10451.5|10448.7|10452|10449.2|10437.6|10434.8|237
1655995860000|2022-06-23 14:51:00|10452.3|10449.5|10472.5|10469.7|10472.5|10469.7|10452.3|10449.1|217
1655995870000|2022-06-23 14:51:10|10473|10470.2|10465.6|10461.6|10475.7|10472.7|10464|10461.2|103
1655995880000|2022-06-23 14:51:20|10463.7|10459.7|10463.5|10460.7|10464.4|10461.6|10457.6|10454.8|77
1655995890000|2022-06-23 14:51:30|10462.5|10459.7|10457.5|10454.7|10462.6|10459.7|10456.5|10453.7|43
1655995900000|2022-06-23 14:51:40|10456.6|10453.8|10448.3|10445.5|10459.5|10456.7|10446.5|10443.7|102
1655995910000|2022-06-23 14:51:50|10448.5|10445.7|10440.7|10437.9|10448.5|10445.7|10440.7|10437.8|116
1655995920000|2022-06-23 14:52:00|10441.1|10438.3|10445.5|10442.7|10448.6|10445.6|10439.2|10436.4|98
1655995930000|2022-06-23 14:52:10|10446.5|10442.5|10447.5|10444.7|10449.9|10447.1|10444.4|10440.6|70
1655995940000|2022-06-23 14:52:20|10447.4|10444.6|10440|10437.2|10448.5|10444.7|10438.5|10435.7|59
1655995950000|2022-06-23 14:52:30|10440.4|10437.6|10446.5|10443.7|10449|10446.2|10440.4|10437.6|32
1655995960000|2022-06-23 14:52:40|10447.3|10444.5|10441.7|10438.9|10447.5|10444.7|10441.2|10438.4|33
1655995970000|2022-06-23 14:52:50|10442.6|10439.8|10448.6|10445.8|10448.7|10445.8|10442.6|10439.8|16
1655995980000|2022-06-23 14:53:00|10448.2|10445.4|10455.6|10452.8|10461.9|10458.7|10448.2|10445.4|214
1655995990000|2022-06-23 14:53:10|10456|10453.2|10456.6|10453.8|10457.1|10454.3|10451.7|10448.7|57
1655996000000|2022-06-23 14:53:20|10457|10454.2|10454.7|10451.9|10457.6|10454.8|10452.2|10449.4|31
1655996010000|2022-06-23 14:53:30|10454.5|10451.7|10454.7|10451.9|10455.2|10452.4|10453.2|10450.4|20
1655996020000|2022-06-23 14:53:40|10455.7|10452.9|10455.7|10452.9|10459.5|10456.7|10453.7|10450.9|69
1655996030000|2022-06-23 14:53:50|10456.2|10453.4|10459.5|10455.5|10461.9|10459.1|10455.7|10452.9|40
1655996040000|2022-06-23 14:54:00|10459.3|10456.5|10460.7|10457.9|10460.7|10457.9|10453.7|10450.8|46
1655996050000|2022-06-23 14:54:10|10460.6|10457.8|10461.7|10458.9|10463.7|10460.9|10455.2|10452.4|161
1655996060000|2022-06-23 14:54:20|10462.1|10459.3|10471.4|10468.6|10472|10469.2|10462.1|10459.3|77
1655996070000|2022-06-23 14:54:30|10471|10468.2|10489.4|10486.6|10490|10487.2|10470|10467.2|209
1655996080000|2022-06-23 14:54:40|10490.2|10487.4|10482.5|10479.7|10495.3|10491.9|10482.5|10479.7|143
1655996090000|2022-06-23 14:54:50|10481.7|10478.9|10483.5|10480.7|10485.5|10482.7|10480.5|10477.7|83
1655996100000|2022-06-23 14:55:00|10482|10479.2|10475.5|10472.7|10483.4|10480.4|10472.8|10470|66
1655996110000|2022-06-23 14:55:10|10475.6|10471.6|10478.3|10475.5|10480|10477.2|10470|10467.2|136
1655996120000|2022-06-23 14:55:20|10478|10475.2|10482.7|10479.9|10482.7|10479.9|10473.5|10470.7|62
1655996130000|2022-06-23 14:55:30|10482.3|10479.5|10484.2|10481.4|10487.2|10484.4|10481.2|10478.3|31
1655996140000|2022-06-23 14:55:40|10485|10482.2|10492.1|10488.1|10497|10494.2|10485|10481.3|97
1655996150000|2022-06-23 14:55:50|10492.9|10488.9|10490.8|10488|10496.8|10493|10488.9|10485.4|174
1655996160000|2022-06-23 14:56:00|10491.7|10488.9|10490.9|10486.9|10493|10490|10486.8|10484|35
1655996170000|2022-06-23 14:56:10|10490.8|10486.8|10493.6|10490.8|10495.7|10492.3|10489.8|10486.8|84
1655996180000|2022-06-23 14:56:20|10493.1|10490.3|10490.7|10486.7|10493.1|10490.3|10487.6|10483.7|44
1655996190000|2022-06-23 14:56:30|10489.7|10486.9|10484.6|10481.8|10490.6|10486.9|10482.6|10479.7|17
1655996200000|2022-06-23 14:56:40|10485.5|10482.7|10490.4|10487.6|10490.4|10487.6|10484.6|10481.7|100
1655996210000|2022-06-23 14:56:50|10489.9|10487.1|10494.3|10491.5|10496.4|10493.6|10489.3|10485.6|244
1655996220000|2022-06-23 14:57:00|10494.2|10491.4|10503.3|10499.3|10506.2|10503.4|10493.4|10490.4|248
1655996230000|2022-06-23 14:57:10|10502.2|10499.4|10503.7|10500.9|10505.4|10502.5|10500.3|10497.5|35
1655996240000|2022-06-23 14:57:20|10503.2|10500.4|10504.3|10500.3|10506.2|10502.9|10502.2|10499.4|114
1655996250000|2022-06-23 14:57:30|10504.2|10501.4|10519|10515|10519.4|10516.6|10503.2|10500.4|219
1655996260000|2022-06-23 14:57:40|10518|10515.2|10521.9|10519.1|10521.9|10519.1|10517|10513.7|97
1655996270000|2022-06-23 14:57:50|10523.5|10520.7|10529|10525|10529.1|10525.2|10521|10518.2|185
1655996300000|2022-06-23 14:58:20|10521.7|10518.9|10511.2|10508.4|10522.1|10519.3|10511.2|10508.3|632
1655996310000|2022-06-23 14:58:30|10510.2|10507.4|10513.2|10510.4|10513.2|10510.4|10509.8|10507|22
1655996320000|2022-06-23 14:58:40|10515.2|10512.4|10503.2|10500.4|10515.2|10512.4|10502.3|10499.4|107
1655996330000|2022-06-23 14:58:50|10502.4|10499.6|10511.7|10508.9|10513.2|10509.2|10502.4|10499.6|108
1655996340000|2022-06-23 14:59:00|10510.4|10507.6|10517.2|10514.4|10518.2|10515.4|10509.5|10506.3|114
1655996350000|2022-06-23 14:59:10|10516.7|10513.9|10513.2|10510.4|10524.6|10520.9|10513.2|10510.3|162
1655996360000|2022-06-23 14:59:20|10511.6|10508.8|10500.6|10496.6|10511.6|10508.8|10499.1|10496.3|132
1655996370000|2022-06-23 14:59:30|10500.7|10496.7|10501.4|10498.6|10506.5|10502.5|10496.4|10493.5|77
1655996380000|2022-06-23 14:59:40|10500.4|10497.6|10497.6|10494.8|10502.1|10498.2|10491.6|10488.6|117
1655996390000|2022-06-23 14:59:50|10497.7|10493.7|10499.8|10497|10502.3|10497.8|10495.5|10489.2|179
1655996400000|2022-06-23 15:00:00|10510.8|10508|10508.5|10500.5|10513.4|10508.1|10506.9|10500.4|83
1655996410000|2022-06-23 15:00:10|10508.4|10500.4|10500.9|10496.9|10508.4|10500.4|10500.7|10496.9|79
1655996420000|2022-06-23 15:00:20|10495.8|10493|10490.9|10486.9|10495.8|10493|10490.9|10486.9|119
1655996430000|2022-06-23 15:00:30|10484.9|10480.9|10495|10492.2|10495|10492.2|10483.9|10479.9|240
1655996440000|2022-06-23 15:00:40|10494.9|10492.1|10503.2|10500.4|10504.8|10502|10484|10479.6|104
1655996450000|2022-06-23 15:00:50|10502.3|10499.5|10508.7|10504.7|10510.9|10507|10501|10497.8|131
1655996460000|2022-06-23 15:01:00|10507.7|10504.9|10503.6|10500.8|10508.1|10505.3|10503.6|10500.8|69
1655996470000|2022-06-23 15:01:10|10503.2|10500.4|10500.6|10497.8|10503.2|10500.4|10498.6|10494.7|6
1655996480000|2022-06-23 15:01:20|10502.4|10499.6|10507.4|10504.6|10514.3|10511.5|10501.4|10498.6|216
1655996490000|2022-06-23 15:01:30|10506.4|10503.6|10498.4|10495.6|10506.9|10504.1|10498.4|10495.6|23
1655996500000|2022-06-23 15:01:40|10498.9|10496.1|10504.3|10501.5|10504.5|10501.6|10498.9|10496.1|30
1655996510000|2022-06-23 15:01:50|10503.4|10500.6|10502.4|10499.6|10504.6|10501.6|10500.4|10497.5|52
1655996520000|2022-06-23 15:02:00|10501.6|10498.8|10499.4|10496.6|10503.4|10500.6|10495|10491.6|75
1655996530000|2022-06-23 15:02:10|10498.9|10496.1|10494.6|10491.8|10499.6|10496.6|10492.5|10489.6|32
1655996540000|2022-06-23 15:02:20|10493.6|10490.8|10493.1|10490.3|10494.6|10491.8|10486.1|10483.3|112
1655996550000|2022-06-23 15:02:30|10492.6|10489.8|10495.6|10492.8|10500.4|10497.6|10488.6|10485.8|50
1655996560000|2022-06-23 15:02:40|10495|10492.2|10498.4|10495.6|10501.4|10498.6|10495|10492.2|43
1655996570000|2022-06-23 15:02:50|10497.4|10494.6|10481.1|10478.3|10497.4|10494.6|10477.6|10474.8|39
1655996580000|2022-06-23 15:03:00|10479.9|10477.1|10476.6|10473.8|10481.1|10478.3|10473.7|10470.9|113
1655996590000|2022-06-23 15:03:10|10477.4|10474.6|10488.5|10485.7|10489|10486.2|10476.6|10473.6|73
1655996600000|2022-06-23 15:03:20|10489|10486.2|10493.5|10490.7|10496.1|10493.2|10486.6|10483.6|80
1655996610000|2022-06-23 15:03:30|10493.1|10490.3|10486.1|10483.3|10493.1|10490.3|10483.2|10480.4|56
1655996620000|2022-06-23 15:03:40|10485.7|10482.9|10490.6|10487.8|10491.6|10488.7|10485.6|10482.8|31
1655996630000|2022-06-23 15:03:50|10489.6|10486.8|10488.6|10485.8|10491.6|10488.8|10486.6|10483.8|30
1655996640000|2022-06-23 15:04:00|10488.5|10485.7|10488.4|10485.6|10490.3|10487.5|10481.1|10478.3|46
1655996650000|2022-06-23 15:04:10|10487.9|10485.1|10482.4|10479.6|10487.9|10485.1|10481.9|10479.1|22
1655996660000|2022-06-23 15:04:20|10481.9|10479.1|10473.5|10470.7|10482.4|10479.6|10473.1|10470.3|57
1655996670000|2022-06-23 15:04:30|10472.7|10469.9|10472.4|10469.6|10475.4|10472.6|10466.6|10463.8|137
1655996680000|2022-06-23 15:04:40|10470.9|10468.1|10476.6|10473.8|10481.1|10478.3|10470.9|10468.1|56
1655996690000|2022-06-23 15:04:50|10476.1|10473.3|10474.4|10471.6|10478.3|10475.5|10472.4|10469.6|46
1655996700000|2022-06-23 15:05:00|10474.3|10471.5|10481.1|10478.3|10484.3|10481.5|10473|10470.2|70
1655996710000|2022-06-23 15:05:10|10482|10479.2|10474.8|10472|10482.1|10479.3|10472.4|10469.6|58
1655996720000|2022-06-23 15:05:20|10473.9|10471.1|10462.9|10460.1|10477.6|10474.8|10462.9|10460.1|51
1655996730000|2022-06-23 15:05:30|10461.9|10459.1|10465.7|10462.9|10465.7|10462.9|10458.4|10455.6|96
1655996740000|2022-06-23 15:05:40|10465.4|10462.6|10465.6|10462.8|10465.6|10462.8|10457.6|10454.8|111
1655996750000|2022-06-23 15:05:50|10467.4|10464.6|10465.4|10462.6|10468.4|10465.6|10464.2|10461.4|37
1655996760000|2022-06-23 15:06:00|10466.5|10462.5|10473.5|10469.5|10474.6|10471.8|10465.9|10462.5|90
1655996770000|2022-06-23 15:06:10|10473.4|10470.6|10476.2|10473.4|10477.3|10473.9|10469.8|10467|43
1655996780000|2022-06-23 15:06:20|10476.7|10473.9|10474.3|10471.5|10477|10474.2|10470.2|10467.4|24
1655996790000|2022-06-23 15:06:30|10474.8|10472|10474.3|10471.5|10477.8|10475|10474.2|10471.3|21
1655996800000|2022-06-23 15:06:40|10473.8|10471|10468.3|10465.5|10474.3|10471.5|10465.3|10462.3|50
1655996810000|2022-06-23 15:06:50|10469.3|10466.5|10474.2|10471.4|10477.7|10474.9|10468.3|10465.5|37
1655996820000|2022-06-23 15:07:00|10473.4|10470.6|10482.2|10479.4|10482.2|10479.4|10468.3|10465.5|62
1655996830000|2022-06-23 15:07:10|10482.8|10480|10481.3|10478.5|10486.3|10483.5|10479.8|10477|146
1655996840000|2022-06-23 15:07:20|10480.9|10478.1|10476.3|10473.5|10481.3|10478.5|10475.3|10472.4|22
1655996850000|2022-06-23 15:07:30|10475.6|10472.8|10471.9|10469.1|10477.3|10474.4|10469.4|10466.6|71
1655996860000|2022-06-23 15:07:40|10472.9|10470.1|10479.8|10477|10479.8|10477|10470.6|10467.8|40
1655996870000|2022-06-23 15:07:50|10480.3|10477.5|10478.2|10475.4|10481.2|10478.4|10475.3|10472.5|15
1655996880000|2022-06-23 15:08:00|10478.7|10475.9|10478.3|10475.5|10484.4|10481.4|10477.3|10474.5|45
1655996890000|2022-06-23 15:08:10|10478.7|10475.9|10480.2|10477.4|10481.2|10478.4|10475.5|10472.7|12
1655996900000|2022-06-23 15:08:20|10480.3|10477.5|10469|10466.2|10480.3|10477.5|10469|10466.2|40
1655996910000|2022-06-23 15:08:30|10469.4|10466.6|10460|10457.2|10469.9|10467.1|10458.6|10455.8|112
1655996920000|2022-06-23 15:08:40|10459.5|10456.7|10456.8|10454|10461.5|10458.7|10456.5|10453.7|64
1655996930000|2022-06-23 15:08:50|10456.6|10453.8|10464.6|10461.8|10465.1|10462.3|10449.8|10447|95
1655996940000|2022-06-23 15:09:00|10463.9|10461.1|10470.6|10467.8|10471|10468.2|10460.8|10458|71
1655996950000|2022-06-23 15:09:10|10470.5|10467.7|10465.5|10462.7|10470.9|10468.1|10465.1|10462.3|37
1655996960000|2022-06-23 15:09:20|10466.3|10463.5|10472|10469.2|10473.6|10470.7|10462.5|10459.7|133
1655996970000|2022-06-23 15:09:30|10470.5|10467.7|10471.5|10468.7|10475.8|10473|10467.6|10464.8|65
1655996980000|2022-06-23 15:09:40|10471|10468.2|10470.4|10467.6|10475.5|10472.7|10469.5|10466.7|17
1655996990000|2022-06-23 15:09:50|10470|10467.2|10470.5|10467.7|10472.5|10469.7|10467.5|10464.7|16
1655997000000|2022-06-23 15:10:00|10471.4|10468.6|10466.5|10463.7|10477.5|10474.7|10466.5|10463.7|62
1655997010000|2022-06-23 15:10:10|10464.5|10461.7|10461.4|10458.6|10464.5|10461.7|10456.7|10453.9|105
1655997020000|2022-06-23 15:10:20|10460.7|10457.9|10464.3|10461.5|10464.5|10461.7|10456.5|10453.5|28
1655997030000|2022-06-23 15:10:30|10464.5|10461.7|10463|10460.2|10465.5|10462.7|10459.7|10456.9|41
1655997040000|2022-06-23 15:10:40|10463.1|10460.3|10464.6|10461.8|10466.6|10463.8|10462.6|10459.7|24
1655997050000|2022-06-23 15:10:50|10464.2|10461.4|10468.5|10465.7|10471|10468.2|10463.1|10460.3|44
1655997060000|2022-06-23 15:11:00|10468.4|10465.6|10468.5|10465.7|10469.5|10466.7|10462.5|10459.7|47
1655997070000|2022-06-23 15:11:10|10467.5|10464.7|10472.9|10470.1|10475.3|10472.5|10467.5|10464.7|28
1655997080000|2022-06-23 15:11:20|10472.4|10469.6|10478.3|10475.5|10482.3|10479.5|10469.3|10466.5|42
1655997090000|2022-06-23 15:11:30|10479.3|10475.3|10483.3|10480.5|10483.8|10481|10477.8|10475|48
1655997100000|2022-06-23 15:11:40|10484.1|10481.3|10471.4|10468.6|10485.5|10482.5|10471.4|10467.6|93
1655997110000|2022-06-23 15:11:50|10471.5|10468.7|10474.9|10472.1|10481.1|10478.3|10471.5|10468.7|80
1655997120000|2022-06-23 15:12:00|10473.7|10470.9|10479.5|10476.7|10480.7|10477.9|10472|10469.2|58
1655997130000|2022-06-23 15:12:10|10479.3|10476.5|10478.3|10475.5|10483.6|10480.8|10478.1|10475.3|23
1655997140000|2022-06-23 15:12:20|10478.4|10475.6|10474.5|10471.7|10482.4|10479.6|10472.5|10469.7|87
1655997150000|2022-06-23 15:12:30|10475.6|10471.6|10475|10472.2|10476.5|10473.7|10472.4|10469.6|21
1655997160000|2022-06-23 15:12:40|10475.4|10472.6|10473|10470.2|10475.9|10473.1|10470.5|10467.7|11
1655997170000|2022-06-23 15:12:50|10473.4|10470.6|10465.4|10462.6|10473.9|10471.1|10462|10459.2|43
1655997180000|2022-06-23 15:13:00|10464.6|10461.8|10459|10456.2|10464.8|10462|10455.5|10452.7|75
1655997190000|2022-06-23 15:13:10|10459.8|10457|10458.5|10455.7|10462.5|10459.7|10457.5|10454.7|54
1655997200000|2022-06-23 15:13:20|10458|10455.2|10462.4|10459.6|10462.9|10460.1|10457.5|10454.7|29
1655997210000|2022-06-23 15:13:30|10461.5|10458.7|10461.7|10458.9|10461.7|10458.9|10456.5|10453.7|36
1655997220000|2022-06-23 15:13:40|10462|10459.2|10457.5|10454.7|10463.3|10460.5|10457|10454.2|25
1655997230000|2022-06-23 15:13:50|10458|10455.2|10456.3|10453.5|10458.8|10456|10456|10453.2|37
1655997240000|2022-06-23 15:14:00|10456.8|10454|10463.4|10459.4|10463.8|10461|10455.3|10452.5|30
1655997250000|2022-06-23 15:14:10|10463.3|10460.5|10467.3|10464.5|10471.2|10468.4|10460.4|10457.6|97
1655997260000|2022-06-23 15:14:20|10467.4|10464.6|10466.3|10463.5|10469.6|10466.8|10466.3|10463.4|27
1655997270000|2022-06-23 15:14:30|10465.8|10463|10467.8|10465|10469.4|10466.6|10462.4|10459.6|51
1655997280000|2022-06-23 15:14:40|10468.2|10465.4|10458.3|10455.5|10468.7|10465.9|10457.8|10455|35
1655997290000|2022-06-23 15:14:50|10458.4|10455.6|10451.8|10449|10458.6|10455.6|10449|10446.2|88
1655997300000|2022-06-23 15:15:00|10451.9|10449.1|10443.5|10440.7|10452.6|10449.6|10442.6|10439.8|63
1655997310000|2022-06-23 15:15:10|10445.6|10441.6|10446.5|10443.7|10447|10444.2|10442.3|10439.5|45
1655997320000|2022-06-23 15:15:20|10447|10444.2|10445|10442.2|10447|10444.2|10442.1|10439.3|53
1655997330000|2022-06-23 15:15:30|10444.6|10441.8|10451.5|10448.7|10455.6|10452.8|10443.5|10440.7|76
1655997340000|2022-06-23 15:15:40|10451.9|10449.1|10454.5|10451.7|10456|10453.2|10451.9|10449.1|49
1655997350000|2022-06-23 15:15:50|10455|10452.2|10453.5|10450.7|10457|10454.2|10452.5|10449.7|27
1655997360000|2022-06-23 15:16:00|10454.4|10451.6|10461.4|10458.6|10462.4|10459.6|10453.5|10450.7|51
1655997370000|2022-06-23 15:16:10|10461.5|10458.7|10455.5|10452.7|10461.5|10458.7|10453.6|10450.6|34
1655997380000|2022-06-23 15:16:20|10455|10452.2|10458.5|10455.7|10461.4|10458.6|10455|10452.2|16
1655997390000|2022-06-23 15:16:30|10457.5|10454.7|10458.5|10455.7|10459.5|10456.7|10456.5|10453.7|9
1655997400000|2022-06-23 15:16:40|10458.6|10455.8|10460.4|10457.6|10461.4|10458.6|10457|10453.7|11
1655997410000|2022-06-23 15:16:50|10460.8|10458|10460.4|10457.6|10465.8|10463|10460.4|10457.6|25
1655997420000|2022-06-23 15:17:00|10459.5|10456.7|10461|10458.2|10464.9|10462.1|10458|10455.2|37
1655997430000|2022-06-23 15:17:10|10460|10457.2|10468.6|10465.8|10477.5|10474.7|10460|10457.2|224
1655997440000|2022-06-23 15:17:20|10469.5|10466.7|10468.5|10465.7|10471.4|10468.6|10467.5|10464.7|23
1655997450000|2022-06-23 15:17:30|10467.7|10464.9|10467.5|10464.7|10472.5|10469.7|10465.2|10462.4|31
1655997460000|2022-06-23 15:17:40|10468|10465.2|10467.5|10464.7|10470|10467.2|10467|10464.2|17
1655997470000|2022-06-23 15:17:50|10467.1|10464.3|10450.6|10447.8|10467.1|10464.3|10450.6|10447.8|113
1655997480000|2022-06-23 15:18:00|10451.1|10448.3|10445.1|10442.3|10453.6|10450.8|10444.7|10441.9|95
1655997490000|2022-06-23 15:18:10|10444.8|10442|10438.8|10436|10444.8|10442|10436.7|10433.9|158
1655997500000|2022-06-23 15:18:20|10439.6|10436.8|10442.1|10439.3|10442.8|10440|10439.6|10435.8|50
1655997510000|2022-06-23 15:18:30|10442.2|10439.4|10442.8|10440|10443.2|10440.4|10437.1|10434.3|40
1655997520000|2022-06-23 15:18:40|10442.7|10439.9|10440.7|10437.9|10442.7|10439.9|10437.8|10435|46
1655997530000|2022-06-23 15:18:50|10441.7|10438.9|10444.8|10442|10447.2|10444.4|10440.2|10437.4|41
1655997540000|2022-06-23 15:19:00|10444.7|10441.9|10446.7|10443.9|10447.7|10444.9|10441.7|10438.9|48
1655997550000|2022-06-23 15:19:10|10446.3|10443.5|10441.7|10438.9|10447.7|10444.9|10441.7|10438.9|47
1655997560000|2022-06-23 15:19:20|10442.7|10439.9|10458.1|10455.3|10460.1|10457.3|10442.7|10439.9|93
1655997570000|2022-06-23 15:19:30|10458.2|10455.4|10462.6|10459.8|10462.6|10459.8|10455.2|10452.4|30
1655997580000|2022-06-23 15:19:40|10462.5|10459.7|10467.1|10464.3|10470.5|10467.7|10460.6|10457.8|88
1655997590000|2022-06-23 15:19:50|10467.6|10464.8|10464.6|10461.8|10470.3|10467.5|10464.5|10461.7|44
1655997600000|2022-06-23 15:20:00|10464.5|10461.7|10458.7|10455.9|10464.5|10461.7|10455.2|10452.4|58
1655997610000|2022-06-23 15:20:10|10459.2|10456.4|10458.5|10455.7|10460|10457.2|10455.3|10452.5|20
1655997620000|2022-06-23 15:20:20|10458.3|10455.5|10468.5|10465.7|10468.5|10465.7|10455.2|10452.4|32
1655997630000|2022-06-23 15:20:30|10469|10466.2|10470.5|10467.7|10471.5|10468.7|10467.5|10464.7|38
1655997640000|2022-06-23 15:20:40|10472|10469.2|10480.5|10477.7|10481.4|10478.6|10471.5|10468.7|89
1655997650000|2022-06-23 15:20:50|10480|10477.2|10486.5|10483.7|10488.5|10485.7|10478.6|10475.8|52
1655997660000|2022-06-23 15:21:00|10485.6|10482.8|10478.5|10475.7|10486.5|10483.7|10476.5|10473.7|118
1655997670000|2022-06-23 15:21:10|10478.1|10475.3|10479.5|10476.7|10483.5|10480.7|10476.5|10473.5|62
1655997680000|2022-06-23 15:21:20|10480|10477.2|10475.4|10472.6|10480.4|10477.6|10473|10470.2|32
1655997690000|2022-06-23 15:21:30|10475|10472.2|10477.5|10474.7|10478.5|10475.7|10474.5|10471.7|22
1655997700000|2022-06-23 15:21:40|10478|10475.2|10478.5|10475.7|10479.5|10476.7|10475|10472.2|44
1655997710000|2022-06-23 15:21:50|10479|10476.2|10473.5|10470.7|10479.4|10476.6|10473.5|10470.7|28
1655997720000|2022-06-23 15:22:00|10472.1|10469.3|10471|10468.2|10475.4|10472.6|10469.5|10466.7|38
1655997730000|2022-06-23 15:22:10|10471.5|10468.7|10466.4|10463.6|10472.4|10469.6|10464.7|10461.9|75
1655997740000|2022-06-23 15:22:20|10466.9|10464.1|10470.5|10467.7|10472.3|10469.5|10465.5|10462.7|32
1655997750000|2022-06-23 15:22:30|10470.1|10467.3|10461.5|10458.7|10470.1|10467.3|10461.5|10458.5|49
1655997760000|2022-06-23 15:22:40|10461|10458.2|10460.4|10457.6|10464|10461.2|10456.5|10452.6|50
1655997770000|2022-06-23 15:22:50|10460|10457.2|10462|10459.2|10465.2|10462.4|10459.4|10456.6|60
1655997780000|2022-06-23 15:23:00|10463.4|10460.6|10466|10463.2|10466.5|10463.7|10457.9|10454.5|63
1655997790000|2022-06-23 15:23:10|10466.4|10463.6|10465.9|10463.1|10468|10465.2|10464|10461.2|19
1655997800000|2022-06-23 15:23:20|10465.5|10462.7|10459.8|10457|10466|10463.1|10458.3|10455.4|82
1655997810000|2022-06-23 15:23:30|10458.3|10455.5|10467.1|10464.3|10468.3|10465.5|10458.3|10455.4|33
1655997820000|2022-06-23 15:23:40|10466.6|10463.8|10470|10467.2|10470.2|10467.2|10464|10461.2|34
1655997830000|2022-06-23 15:23:50|10471.3|10468.5|10464.3|10461.5|10471.3|10468.5|10463.8|10461|24
1655997840000|2022-06-23 15:24:00|10464.1|10461.3|10461.8|10459|10464.2|10461.3|10459.9|10457.1|49
1655997850000|2022-06-23 15:24:10|10461.6|10458.8|10461.2|10458.4|10463.3|10460.5|10459.3|10456.4|21
1655997860000|2022-06-23 15:24:20|10460.9|10458.1|10455.2|10452.4|10461.2|10458.4|10454.7|10451.9|23
1655997870000|2022-06-23 15:24:30|10454.5|10451.7|10443.7|10440.9|10455.1|10452.3|10442.7|10439.9|75
1655997880000|2022-06-23 15:24:40|10443.4|10440.6|10447.7|10444.9|10447.7|10444.9|10443.4|10440.6|20
1655997890000|2022-06-23 15:24:50|10448.1|10445.3|10453.2|10450.4|10457.4|10454.6|10448.1|10445.3|47
1655997900000|2022-06-23 15:25:00|10451.2|10448.4|10455.2|10452.4|10457.2|10454.4|10448.7|10445.9|75
1655997910000|2022-06-23 15:25:10|10454.6|10451.8|10461.2|10458.4|10463.2|10460.4|10452.2|10449.4|62
1655997920000|2022-06-23 15:25:20|10460.7|10457.9|10468.2|10465.4|10470.2|10467.4|10459.7|10456.9|44
1655997930000|2022-06-23 15:25:30|10467.7|10464.9|10470.2|10467.4|10472|10469.2|10465.2|10462.4|60
1655997940000|2022-06-23 15:25:40|10470|10467.2|10473|10470.2|10473.9|10471.1|10468.7|10465.9|49
1655997950000|2022-06-23 15:25:50|10472.2|10469.4|10469.1|10466.3|10472.2|10469.4|10463.2|10460.2|40
1655997960000|2022-06-23 15:26:00|10467.7|10464.9|10483|10480.2|10485.5|10482.7|10464.7|10461.9|133
1655997970000|2022-06-23 15:26:10|10481.6|10478.8|10482.7|10479.9|10482.7|10479.9|10473|10470.2|56
1655997980000|2022-06-23 15:26:20|10483.6|10480.8|10485.1|10482.3|10488.5|10485.7|10481|10478.2|106
1655997990000|2022-06-23 15:26:30|10485.5|10482.7|10482|10479.2|10487.2|10484.3|10480.5|10477.7|42
1655998000000|2022-06-23 15:26:40|10482.2|10478.2|10475.8|10473|10482.2|10478.3|10475.7|10472.9|49
1655998010000|2022-06-23 15:26:50|10474.7|10471.9|10479.2|10476.4|10481.5|10478.7|10473.7|10470.9|41
1655998020000|2022-06-23 15:27:00|10478.7|10475.9|10497.5|10494.7|10497.5|10494.7|10477.7|10474.9|127
1655998030000|2022-06-23 15:27:10|10498.1|10495.3|10486.2|10483.4|10499.1|10496.3|10486.2|10483.4|129
1655998040000|2022-06-23 15:27:20|10487.1|10484.3|10487.7|10484.9|10490.2|10487.4|10485.2|10482.3|37
1655998050000|2022-06-23 15:27:30|10488.5|10485.7|10486.2|10483.4|10491.3|10488.4|10484.7|10481.9|99
1655998060000|2022-06-23 15:27:40|10485.4|10482.6|10479.2|10476.4|10485.7|10482.9|10475.2|10472.4|41
1655998070000|2022-06-23 15:27:50|10478.2|10475.4|10480.1|10477.3|10481.2|10478.4|10475.2|10472.4|23
1655998080000|2022-06-23 15:28:00|10479.7|10476.9|10471.2|10468.4|10481.1|10478.3|10471.2|10468.4|70
1655998090000|2022-06-23 15:28:10|10471.3|10467.3|10463.2|10460.4|10471.3|10467.9|10457.2|10454.4|261
1655998100000|2022-06-23 15:28:20|10464.1|10461.3|10466.3|10463.5|10470.2|10467.4|10462.2|10459.4|39
1655998110000|2022-06-23 15:28:30|10466.2|10463.4|10478.1|10475.3|10479|10476.2|10462.2|10459.4|75
1655998120000|2022-06-23 15:28:40|10479|10476.2|10479|10476.2|10483.5|10480.7|10476|10473.2|43
1655998130000|2022-06-23 15:28:50|10478|10475.2|10473.1|10470.3|10480.5|10477.7|10472.1|10469.3|43
1655998140000|2022-06-23 15:29:00|10473.5|10470.7|10496.5|10493.7|10497|10494.2|10472|10469.2|173
1655998150000|2022-06-23 15:29:10|10496.9|10494.1|10494|10491.2|10498|10495.2|10488.6|10485.8|125
1655998160000|2022-06-23 15:29:20|10493.9|10491.1|10503|10500.2|10504.5|10501.7|10492|10489.2|167
1655998170000|2022-06-23 15:29:30|10502.5|10499.7|10502|10499.2|10519.5|10516.7|10502|10499.2|363
1655998180000|2022-06-23 15:29:40|10502.6|10499.8|10513|10510.2|10513|10510.2|10502.5|10499.7|187
1655998190000|2022-06-23 15:29:50|10513.4|10510.6|10503.7|10500.9|10518.4|10515.6|10503.7|10500.9|234
1655998200000|2022-06-23 15:30:00|10501.1|10498.3|10508|10505.2|10515|10512.2|10499.5|10496.7|449
1655998210000|2022-06-23 15:30:10|10509.2|10506.4|10512.5|10509.7|10512.5|10509.7|10502.5|10499.7|214
1655998220000|2022-06-23 15:30:20|10511.7|10508.9|10503|10500.2|10511.9|10509.1|10502.6|10499.8|40
1655998230000|2022-06-23 15:30:30|10502.2|10499.4|10503|10500.2|10505.5|10502.7|10501|10498.2|59
1655998240000|2022-06-23 15:30:40|10502.5|10499.7|10485|10482.2|10503.4|10500.6|10483.1|10480.3|228
1655998250000|2022-06-23 15:30:50|10484.5|10481.7|10492|10489.2|10493|10490.2|10481.1|10478.3|50
1655998260000|2022-06-23 15:31:00|10492.5|10489.7|10492.3|10489.5|10494.9|10492|10487.5|10484.7|64
1655998270000|2022-06-23 15:31:10|10489.5|10486.7|10488.8|10486|10490.8|10488|10487.1|10484.3|61
1655998280000|2022-06-23 15:31:20|10488.5|10485.7|10477.1|10474.3|10489.3|10486.5|10477.1|10474.3|95
1655998290000|2022-06-23 15:31:30|10476.7|10473.9|10479.5|10476.7|10479.5|10476.7|10470.8|10468|57
1655998300000|2022-06-23 15:31:40|10478.5|10475.7|10485.1|10482.3|10489|10486.2|10477.5|10474.7|54
1655998310000|2022-06-23 15:31:50|10484.6|10481.8|10481.1|10477.1|10485.5|10482.7|10480|10477.1|22
1655998320000|2022-06-23 15:32:00|10480|10477.2|10484|10481.2|10485|10482.2|10480|10477.2|33
1655998330000|2022-06-23 15:32:10|10483.2|10480.4|10483|10480.2|10483.2|10480.4|10480|10477.2|7
1655998340000|2022-06-23 15:32:20|10483.5|10480.7|10485|10482.2|10486|10483.2|10479.2|10476.4|61
1655998350000|2022-06-23 15:32:30|10485.9|10483.1|10480.4|10477.6|10485.9|10483.1|10479.5|10476.7|26
1655998360000|2022-06-23 15:32:40|10480.1|10477.3|10481|10478.2|10481.5|10478.7|10476.1|10473.3|105
1655998370000|2022-06-23 15:32:50|10480|10477.2|10474.3|10471.5|10482.9|10480.1|10470.5|10467.7|62
1655998380000|2022-06-23 15:33:00|10474.5|10471.7|10481|10478.2|10482.5|10479.7|10474.5|10471.7|53
1655998390000|2022-06-23 15:33:10|10482|10479.2|10484|10481.2|10485.9|10483.1|10480|10477.2|38
1655998400000|2022-06-23 15:33:20|10483.5|10480.7|10483|10480.2|10488|10485.2|10481.1|10478.3|28
1655998410000|2022-06-23 15:33:30|10484.5|10481.7|10485.8|10483|10487.8|10485|10483|10480.2|56
1655998420000|2022-06-23 15:33:40|10484.8|10482|10483.3|10480.5|10485.3|10482.5|10479.9|10477|23
1655998430000|2022-06-23 15:33:50|10482.8|10480|10481.8|10479|10484.8|10482|10479.8|10477|16
1655998440000|2022-06-23 15:34:00|10482.8|10480|10481.3|10478.5|10485.8|10483|10478.3|10475.5|127
1655998450000|2022-06-23 15:34:10|10480.8|10478|10484.9|10482.1|10485.3|10482.5|10480.8|10478|25
1655998460000|2022-06-23 15:34:20|10484.3|10481.5|10479.9|10477.1|10484.3|10481.5|10479.9|10477.1|52
1655998470000|2022-06-23 15:34:30|10480.3|10477.5|10480.3|10477.5|10482.8|10480|10479.5|10476.7|28
1655998480000|2022-06-23 15:34:40|10479.9|10477.1|10488.3|10485.5|10488.3|10485.5|10479.9|10477.1|25
1655998490000|2022-06-23 15:34:50|10488.2|10485.4|10494.8|10492|10498.3|10495.5|10488.2|10485.4|76
1655998500000|2022-06-23 15:35:00|10494.7|10491.9|10484.8|10482|10494.8|10492|10484.8|10481.9|62
1655998510000|2022-06-23 15:35:10|10485.8|10483|10482.8|10480|10487.8|10485|10481.9|10479.1|16
1655998520000|2022-06-23 15:35:20|10482.4|10479.6|10484.7|10481.9|10484.8|10482|10482.3|10479.5|31
1655998530000|2022-06-23 15:35:30|10484.8|10482|10474.9|10472.1|10485|10482|10474.3|10471.5|103
1655998540000|2022-06-23 15:35:40|10476.1|10473.3|10471.8|10469|10476.9|10474.1|10468.5|10465.7|97
1655998550000|2022-06-23 15:35:50|10470.9|10468.1|10470.9|10468.1|10472.8|10470|10469.3|10466.5|23
1655998560000|2022-06-23 15:36:00|10468.8|10466|10468.1|10465.3|10476.7|10473.9|10467.9|10465.1|102
1655998570000|2022-06-23 15:36:10|10468.5|10465.7|10462.1|10459.3|10469.9|10467.1|10460.8|10458|84
1655998580000|2022-06-23 15:36:20|10462|10459.2|10468.5|10465.7|10470.5|10467.7|10462|10459.2|61
1655998590000|2022-06-23 15:36:30|10469.4|10466.6|10473.9|10471.1|10475.8|10473|10468.9|10466.1|60
1655998600000|2022-06-23 15:36:40|10473.8|10471|10479.8|10477|10483.3|10480.5|10473.3|10470.5|76
1655998610000|2022-06-23 15:36:50|10480.3|10477.5|10479.8|10477|10480.3|10477.5|10478.3|10475.5|7
1655998620000|2022-06-23 15:37:00|10480.3|10477.5|10480.8|10478|10485.7|10482.9|10479.4|10476.6|43
1655998630000|2022-06-23 15:37:10|10479.9|10477.1|10469.8|10467|10479.9|10477.1|10469.8|10466.9|34
1655998640000|2022-06-23 15:37:20|10468.8|10466|10473.8|10471|10476.8|10474|10468.3|10465.5|36
1655998650000|2022-06-23 15:37:30|10473.2|10470.4|10472.8|10470|10475.3|10472.5|10472.3|10469.5|18
1655998660000|2022-06-23 15:37:40|10470.8|10468|10473.8|10471|10474.8|10472|10470.7|10467.9|26
1655998670000|2022-06-23 15:37:50|10472.8|10470|10476.7|10473.9|10480.8|10478|10472.8|10470|46
1655998680000|2022-06-23 15:38:00|10477.8|10473.8|10475.8|10473|10479.4|10476.6|10474.8|10472|32
1655998690000|2022-06-23 15:38:10|10476.3|10473.5|10466.3|10463.5|10476.8|10474|10466.3|10463.5|57
1655998700000|2022-06-23 15:38:20|10466.4|10463.6|10472.8|10470|10474.1|10471.3|10464.3|10461.5|42
1655998710000|2022-06-23 15:38:30|10472.3|10469.5|10469.8|10467|10472.3|10469.5|10466.9|10464.1|89
1655998720000|2022-06-23 15:38:40|10469.9|10467.1|10471.9|10469.1|10474.3|10471.5|10469.3|10466.5|22
1655998730000|2022-06-23 15:38:50|10471.6|10468.8|10470.8|10468|10473.8|10471|10470.8|10467.9|17
1655998740000|2022-06-23 15:39:00|10471.8|10469|10467.9|10465.1|10473.3|10470.5|10467.7|10464.9|42
1655998750000|2022-06-23 15:39:10|10468.7|10465.9|10471.2|10468.4|10472.7|10469.9|10462.9|10460.1|121
1655998760000|2022-06-23 15:39:20|10470.7|10467.9|10469.7|10466.9|10470.7|10467.9|10467.7|10464.9|33
1655998770000|2022-06-23 15:39:30|10469.4|10466.6|10469.7|10466.9|10471.2|10468.4|10467.7|10464.9|22
1655998780000|2022-06-23 15:39:40|10469.4|10466.6|10462|10459.2|10469.4|10466.6|10461.1|10458.3|89
1655998790000|2022-06-23 15:39:50|10461.9|10459.1|10461|10458.2|10464|10461.2|10456|10453.2|104
1655998800000|2022-06-23 15:40:00|10460.2|10457.4|10463|10460.2|10467|10464.2|10460|10457.2|48
1655998810000|2022-06-23 15:40:10|10462|10459.2|10453.2|10450.4|10464|10461.2|10452.1|10449.3|46
1655998820000|2022-06-23 15:40:20|10453|10450.2|10458|10455.2|10459.5|10456.7|10452.1|10449.3|27
1655998830000|2022-06-23 15:40:30|10457.8|10455|10455|10452.2|10458.1|10455.2|10454.5|10451.7|19
1655998840000|2022-06-23 15:40:40|10455.5|10452.7|10457.9|10455.1|10457.9|10455.1|10450.4|10447.6|82
1655998850000|2022-06-23 15:40:50|10459.2|10456.4|10453.7|10450.9|10459.2|10456.4|10452.8|10450|46
1655998860000|2022-06-23 15:41:00|10454.5|10451.7|10453.7|10450.9|10457.7|10454.9|10449.8|10447|44
1655998870000|2022-06-23 15:41:10|10453.6|10450.8|10450.8|10448|10454.2|10451.4|10449.9|10447|51
1655998880000|2022-06-23 15:41:20|10450.9|10448.1|10455.4|10452.6|10459.1|10456.3|10450.6|10447.8|49
1655998890000|2022-06-23 15:41:30|10455.8|10453|10456.4|10453.6|10459.4|10456.6|10455.4|10452.6|19
1655998900000|2022-06-23 15:41:40|10456.9|10454.1|10455.6|10452.8|10457.9|10455.1|10451.3|10448.5|70
1655998910000|2022-06-23 15:41:50|10455.7|10452.9|10453.7|10450.9|10458.7|10455.9|10453.2|10450.4|43
1655998920000|2022-06-23 15:42:00|10454.5|10451.7|10460.5|10457.7|10463|10460.2|10453.7|10450.7|66
1655998930000|2022-06-23 15:42:10|10460|10457.2|10461.5|10458.7|10463.5|10460.7|10460|10457.2|39
1655998940000|2022-06-23 15:42:20|10462|10459.2|10473.3|10470.5|10474.8|10472|10459.1|10456.3|146
1655998950000|2022-06-23 15:42:30|10474.3|10471.5|10479.3|10476.5|10484.8|10482|10474.3|10471.5|67
1655998960000|2022-06-23 15:42:40|10478.8|10476|10476.2|10473.4|10478.8|10476|10474.8|10472|52
1655998970000|2022-06-23 15:42:50|10477|10474.2|10476.3|10473.5|10477.3|10474.5|10476.3|10473.5|11
1655998980000|2022-06-23 15:43:00|10475.3|10472.5|10478.3|10475.5|10480.8|10478|10475.3|10472.5|94
1655998990000|2022-06-23 15:43:10|10478.7|10475.9|10491.2|10488.4|10491.6|10488.8|10477.3|10474.5|264
1655999000000|2022-06-23 15:43:20|10490.2|10487.4|10490.4|10487.6|10495.4|10492.6|10485.1|10482.3|184
1655999010000|2022-06-23 15:43:30|10490.9|10488.1|10482.1|10479.3|10490.9|10488.1|10481.6|10478.8|61
1655999020000|2022-06-23 15:43:40|10481.7|10478.9|10488.6|10485.8|10490.6|10487.8|10481.7|10478.9|30
1655999030000|2022-06-23 15:43:50|10488.1|10485.3|10485.1|10482.3|10488.6|10485.8|10484.1|10481.3|20
1655999040000|2022-06-23 15:44:00|10485.9|10483.1|10486|10483.2|10487.4|10484.6|10483.1|10480.3|28
1655999050000|2022-06-23 15:44:10|10485.7|10482.9|10487|10484.2|10487|10484.2|10484.1|10481.1|18
1655999060000|2022-06-23 15:44:20|10487.4|10484.6|10491.9|10489.1|10492.8|10490|10484.6|10481.8|42
1655999070000|2022-06-23 15:44:30|10492.3|10489.5|10496.7|10493.9|10499.1|10496.3|10491.9|10489.1|235
1655999080000|2022-06-23 15:44:40|10496.9|10492.9|10492.9|10490.1|10501.1|10498.3|10490.9|10488.1|206
1655999090000|2022-06-23 15:44:50|10491.7|10488.9|10486.9|10484.1|10491.9|10489.1|10485.9|10483.1|55
1655999100000|2022-06-23 15:45:00|10486.1|10483.3|10492.7|10489.9|10495.5|10492.7|10484.9|10482.1|198
1655999110000|2022-06-23 15:45:10|10493.2|10490.4|10496.7|10493.9|10497.1|10494.3|10490.7|10487.9|66
1655999120000|2022-06-23 15:45:20|10496.6|10493.8|10496.2|10493.4|10503.5|10500.6|10496.2|10493.4|127
1655999130000|2022-06-23 15:45:30|10495.2|10492.4|10498|10495.2|10500.5|10497.7|10494|10491.2|62
1655999140000|2022-06-23 15:45:40|10498.5|10495.7|10496.5|10493.7|10499.5|10496.7|10495.4|10492.6|27
1655999150000|2022-06-23 15:45:50|10496.1|10493.3|10494.5|10491.7|10496.5|10493.7|10493.4|10489.6|16
1655999160000|2022-06-23 15:46:00|10494.4|10491.6|10489.5|10486.7|10494.6|10491.8|10489|10486.2|31
1655999170000|2022-06-23 15:46:10|10489.9|10487.1|10492.6|10489.8|10493.1|10490.3|10487.2|10484.4|108
1655999180000|2022-06-23 15:46:20|10493.3|10490.5|10496.5|10493.7|10496.5|10493.7|10490.1|10487.3|76
1655999190000|2022-06-23 15:46:30|10494.9|10492.1|10491.7|10488.9|10495|10492.2|10491.7|10488.9|23
1655999200000|2022-06-23 15:46:40|10490.5|10487.7|10496.5|10493.7|10497|10494.2|10490|10487.2|66
1655999210000|2022-06-23 15:46:50|10496.8|10494|10496.4|10493.6|10500.4|10497.5|10495.4|10492.5|35
1655999220000|2022-06-23 15:47:00|10496.3|10493.5|10495.9|10493.1|10497.4|10494.6|10492.6|10489.8|26
1655999230000|2022-06-23 15:47:10|10496.4|10493.6|10495.4|10492.6|10499.3|10496.5|10494.9|10492.1|32
1655999240000|2022-06-23 15:47:20|10494.9|10492.1|10498.4|10495.6|10498.9|10496.1|10494.9|10492.1|37
1655999250000|2022-06-23 15:47:30|10499.3|10496.5|10490.7|10487.9|10499.4|10496.6|10490.7|10487.9|52
1655999260000|2022-06-23 15:47:40|10491.2|10488.4|10495.2|10492.4|10495.2|10492.4|10490.7|10487.9|7
1655999270000|2022-06-23 15:47:50|10495.7|10492.9|10495.7|10492.9|10496.2|10493.4|10493.7|10490.9|12
1655999280000|2022-06-23 15:48:00|10496.2|10493.4|10497.7|10494.9|10498.4|10495.6|10495.7|10492.9|14
1655999290000|2022-06-23 15:48:10|10497.5|10494.7|10497.5|10494.7|10498.5|10495.7|10496.2|10493.4|13
1655999300000|2022-06-23 15:48:20|10497.7|10494.9|10508.5|10505.7|10513.1|10510.3|10496.7|10493.9|218
1655999310000|2022-06-23 15:48:30|10509.4|10506.6|10518.1|10515.3|10519.2|10516.4|10509.4|10506.6|178
1655999320000|2022-06-23 15:48:40|10517.3|10514.5|10517.2|10514.4|10520.2|10517.4|10513.1|10510.3|65
1655999330000|2022-06-23 15:48:50|10516.2|10513.4|10518.7|10515.9|10518.7|10515.9|10514.2|10511.4|41
1655999340000|2022-06-23 15:49:00|10518.1|10515.3|10514.7|10511.9|10519.6|10516.8|10513.2|10510.4|81
1655999350000|2022-06-23 15:49:10|10515.1|10512.3|10509.2|10506.4|10515.7|10512.9|10509.2|10506.4|144
1655999360000|2022-06-23 15:49:20|10508.7|10505.9|10501.7|10498.9|10509.7|10506.9|10499.7|10496.9|265
1655999370000|2022-06-23 15:49:30|10500.2|10497.4|10500.1|10497.3|10505.2|10502.4|10497.7|10494.9|95
1655999380000|2022-06-23 15:49:40|10500.2|10497.4|10497.7|10494.9|10500.2|10497.4|10494.3|10491.5|54
1655999390000|2022-06-23 15:49:50|10497.2|10494.4|10501.2|10498.4|10502.7|10499.9|10496.7|10493.9|17
1655999400000|2022-06-23 15:50:00|10501.3|10498.5|10496.7|10493.9|10502.1|10499.3|10496.7|10493.9|23
1655999410000|2022-06-23 15:50:10|10497.1|10494.3|10494.2|10491.4|10497.5|10494.7|10492.2|10489.4|50
1655999420000|2022-06-23 15:50:20|10494.4|10490.4|10495.2|10492.4|10498.2|10495.4|10493.2|10490.4|30
1655999430000|2022-06-23 15:50:30|10493.8|10491|10501.2|10498.4|10503.1|10500.3|10493.8|10491|64
1655999440000|2022-06-23 15:50:40|10500.7|10497.9|10500.2|10497.4|10502.2|10499.4|10495.3|10492.5|52
1655999450000|2022-06-23 15:50:50|10500.1|10497.3|10499.1|10496.3|10502.7|10499.9|10498.1|10495.2|36
1655999460000|2022-06-23 15:51:00|10500.3|10497.5|10509.8|10507|10514.2|10511.4|10500.2|10497.4|333
1655999470000|2022-06-23 15:51:10|10509.4|10506.6|10510.8|10508|10511.8|10509|10507.8|10505|186
1655999480000|2022-06-23 15:51:20|10509.8|10507|10500.5|10497.7|10509.8|10507|10499.5|10496.7|161
1655999490000|2022-06-23 15:51:30|10500.9|10498.1|10500.2|10497.4|10503|10500.2|10500|10497.2|37
1655999500000|2022-06-23 15:51:40|10500.7|10497.9|10505.1|10502.3|10506.1|10502.3|10498.7|10495.9|94
1655999510000|2022-06-23 15:51:50|10504.3|10501.5|10501.2|10498.4|10504.3|10501.5|10500.2|10497.2|16
1655999520000|2022-06-23 15:52:00|10501.7|10498.9|10501.7|10498.9|10504.7|10501.9|10500.2|10497.4|58
1655999530000|2022-06-23 15:52:10|10501.6|10498.8|10503.1|10500.3|10504.6|10501.8|10501.2|10498.4|8
1655999540000|2022-06-23 15:52:20|10502.7|10499.9|10498.1|10495.3|10502.7|10499.9|10496.8|10494|44
1655999550000|2022-06-23 15:52:30|10495.2|10492.4|10498.4|10495.6|10498.4|10495.6|10493.3|10490.5|315
1655999560000|2022-06-23 15:52:40|10497.9|10495.1|10500.9|10498.1|10504.2|10501.4|10497.4|10494.6|20
1655999570000|2022-06-23 15:52:50|10501.3|10498.5|10495.4|10492.6|10502.4|10499.6|10495.4|10492.6|56
1655999580000|2022-06-23 15:53:00|10495|10492.2|10487.6|10484.8|10497.3|10494.5|10486.1|10483.3|156
1655999590000|2022-06-23 15:53:10|10488|10485.2|10490.5|10487.7|10491.5|10488.7|10487.1|10484.3|72
1655999600000|2022-06-23 15:53:20|10489.5|10486.7|10482.6|10479.8|10489.5|10486.7|10482.6|10479.8|40
1655999610000|2022-06-23 15:53:30|10481.4|10478.6|10485.5|10482.7|10486.1|10483.3|10479.5|10476.7|53
1655999620000|2022-06-23 15:53:40|10484.7|10481.9|10485.7|10482.9|10487.5|10484.7|10482.1|10479.3|11
1655999630000|2022-06-23 15:53:50|10486.1|10483.3|10486.1|10483.3|10486.9|10484.1|10482.6|10479.8|31
1655999640000|2022-06-23 15:54:00|10485.6|10482.8|10485.6|10482.8|10486.1|10483.3|10480.6|10477.8|23
1655999650000|2022-06-23 15:54:10|10485.2|10482.4|10473.6|10470.8|10485.2|10482.4|10473.1|10470.3|49
1655999660000|2022-06-23 15:54:20|10472.2|10469.4|10477.6|10474.8|10481.4|10478.6|10471.7|10468|48
1655999670000|2022-06-23 15:54:30|10477.2|10474.4|10477.6|10474.8|10479.5|10476.7|10475.1|10472.3|30
1655999680000|2022-06-23 15:54:40|10477.7|10474.9|10483.4|10480.6|10486.4|10483.6|10477.2|10474.4|108
1655999690000|2022-06-23 15:54:50|10482.6|10479.8|10486.9|10484.1|10487.9|10485.1|10482.5|10479.7|41
1655999700000|2022-06-23 15:55:00|10486.4|10483.6|10482.5|10479.7|10486.8|10484|10482.4|10479.6|18
1655999710000|2022-06-23 15:55:10|10483.3|10480.5|10492.4|10489.6|10495.2|10492.4|10481.4|10478.6|58
1655999720000|2022-06-23 15:55:20|10491.9|10489.1|10490.9|10488.1|10491.9|10489.1|10484.9|10482.1|51
1655999730000|2022-06-23 15:55:30|10491.4|10488.6|10486.9|10484.1|10491.9|10489.1|10486.9|10484.1|27
1655999740000|2022-06-23 15:55:40|10487.3|10484.5|10491.4|10487.4|10492.9|10490.1|10486.4|10483.6|38
1655999750000|2022-06-23 15:55:50|10490|10487.2|10493.4|10490.6|10494.2|10491.4|10487.9|10485.1|37
1655999760000|2022-06-23 15:56:00|10494.4|10491.6|10488.4|10485.6|10496.4|10493.6|10488.4|10485.5|43
1655999770000|2022-06-23 15:56:10|10488|10485.2|10491.4|10488.6|10491.4|10488.6|10487.9|10485.1|8
1655999780000|2022-06-23 15:56:20|10490.9|10488.1|10495.3|10492.5|10495.4|10492.5|10490.9|10488.1|10
1655999790000|2022-06-23 15:56:30|10496.3|10493.5|10497.3|10494.5|10497.8|10495|10494.4|10491.6|40
1655999800000|2022-06-23 15:56:40|10497.7|10494.9|10497.8|10495|10501.8|10499|10493.4|10490.6|121
1655999810000|2022-06-23 15:56:50|10497.9|10495.1|10491.6|10488.8|10497.9|10495.1|10490.6|10487.8|153
1655999820000|2022-06-23 15:57:00|10491.5|10488.7|10490.9|10488.1|10496.4|10493.6|10490.6|10487.8|57
1655999830000|2022-06-23 15:57:10|10491.3|10488.5|10489.4|10486.6|10494.4|10491.6|10489.4|10486.6|13
1655999840000|2022-06-23 15:57:20|10489.8|10487|10493.3|10490.5|10495.8|10493|10486.9|10484.1|135
1655999850000|2022-06-23 15:57:30|10493.4|10490.6|10490.6|10487.8|10496.3|10493.5|10490.6|10487.8|160
1655999860000|2022-06-23 15:57:40|10492.6|10489.8|10491.5|10488.7|10493.1|10490.3|10490.6|10487.8|118
1655999870000|2022-06-23 15:57:50|10491.1|10488.3|10493.6|10490.8|10497.6|10494.8|10491.1|10488.3|51
1655999880000|2022-06-23 15:58:00|10493.1|10490.3|10502.9|10500.1|10503.4|10500.6|10490.7|10487.9|149
1655999890000|2022-06-23 15:58:10|10502.5|10499.7|10501.7|10497.7|10504.6|10501.8|10499.4|10496.4|91
1655999900000|2022-06-23 15:58:20|10501.5|10498.7|10493.6|10490.8|10501.9|10499.1|10491.6|10488.7|56
1655999910000|2022-06-23 15:58:30|10493.1|10490.3|10493.6|10490.8|10493.6|10490.8|10490.2|10487.4|40
1655999920000|2022-06-23 15:58:40|10493.7|10490.9|10488.6|10485.8|10494.1|10491.3|10484.6|10481.8|67
1655999930000|2022-06-23 15:58:50|10487.6|10484.8|10481.6|10478.8|10487.6|10484.8|10481.6|10477.8|41
1655999940000|2022-06-23 15:59:00|10482.5|10479.7|10479.6|10476.8|10482.5|10479.7|10475.5|10472.7|111
1655999950000|2022-06-23 15:59:10|10479.1|10476.3|10486.8|10484|10486.9|10484.1|10475.7|10472.9|201
1655999960000|2022-06-23 15:59:20|10485.9|10483.1|10483.9|10481.1|10486.4|10483.6|10482.9|10480.1|24
1655999970000|2022-06-23 15:59:30|10483|10480.2|10482|10479.2|10489.4|10486.6|10482|10479.2|37
1655999980000|2022-06-23 15:59:40|10482.1|10479.3|10485.4|10482.6|10485.4|10482.6|10481.2|10478.4|13
1655999990000|2022-06-23 15:59:50|10485|10482.2|10483.6|10480.8|10487.5|10484.7|10483.5|10480.7|16
1656000000000|2022-06-23 16:00:00|10483.5|10480.7|10488.4|10485.6|10488.4|10485.6|10482|10479.2|47
1656000010000|2022-06-23 16:00:10|10489.4|10486.6|10492.4|10489.6|10492.9|10490.1|10488.4|10485.6|15
1656000020000|2022-06-23 16:00:20|10492|10489.2|10483.5|10480.7|10492|10489.2|10480.6|10477.8|57
1656000030000|2022-06-23 16:00:30|10482.5|10479.7|10490.3|10487.5|10490.4|10487.6|10477.7|10474.9|36
1656000040000|2022-06-23 16:00:40|10489.9|10487.1|10490.9|10488.1|10492.8|10490|10489.9|10487.1|56
1656000050000|2022-06-23 16:00:50|10489.4|10486.6|10485.4|10482.6|10489.4|10486.6|10484.3|10481.5|14
1656000060000|2022-06-23 16:01:00|10486.2|10483.4|10486.4|10483.6|10487.9|10485.1|10482.9|10480.1|25
1656000070000|2022-06-23 16:01:10|10484.4|10481.6|10480.5|10477.7|10488.9|10486.1|10480.5|10477.7|43
1656000080000|2022-06-23 16:01:20|10480|10477.2|10480.9|10478.1|10481.6|10478.6|10477.9|10475.1|22
1656000090000|2022-06-23 16:01:30|10480.5|10477.7|10476.4|10473.6|10481.9|10479.1|10475|10472.2|44
1656000100000|2022-06-23 16:01:40|10476.9|10474.1|10466.1|10463.3|10478.6|10475.6|10464.5|10461.7|144
1656000110000|2022-06-23 16:01:50|10466.5|10463.7|10469.6|10466.8|10470.1|10467.3|10464.6|10461.8|50
1656000120000|2022-06-23 16:02:00|10469.1|10466.3|10469.1|10466.3|10470|10467.2|10465.2|10462.4|43
1656000130000|2022-06-23 16:02:10|10469.5|10466.7|10463.5|10460.7|10469.5|10466.7|10461.7|10458.9|15
1656000140000|2022-06-23 16:02:20|10464|10461.2|10453.6|10450.8|10465|10462.2|10453.6|10450.8|60
1656000150000|2022-06-23 16:02:30|10453.1|10450.3|10428.9|10426.1|10455.6|10452.8|10427.4|10424.6|325
1656000160000|2022-06-23 16:02:40|10429.3|10426.5|10420.5|10417.7|10431.7|10428.9|10413.6|10410.8|525
1656000170000|2022-06-23 16:02:50|10419.9|10417.1|10418|10415.2|10419.9|10417.1|10413.5|10410.7|284
1656000180000|2022-06-23 16:03:00|10417.4|10414.6|10424|10421.2|10424|10421.2|10414.6|10411.8|124
1656000190000|2022-06-23 16:03:10|10423|10420.2|10431.9|10429.1|10432.9|10430.1|10418.8|10416|147
1656000200000|2022-06-23 16:03:20|10432.3|10429.5|10426.1|10423.3|10432.3|10429.5|10425.8|10423|54
1656000210000|2022-06-23 16:03:30|10425.8|10423|10420.8|10418|10427.8|10425|10419.3|10416.5|66
1656000220000|2022-06-23 16:03:40|10420.7|10417.9|10419.5|10416.7|10425.3|10422.5|10418.5|10415.7|120
1656000230000|2022-06-23 16:03:50|10419|10416.2|10420|10417.2|10424.5|10421.7|10417.6|10414.8|103
1656000240000|2022-06-23 16:04:00|10421|10417|10415|10412.2|10421|10417.7|10415|10412.2|88
1656000250000|2022-06-23 16:04:10|10415.1|10412.3|10421.8|10419|10422.8|10420|10414.5|10411.7|101
1656000260000|2022-06-23 16:04:20|10422.4|10419.6|10421.8|10419|10425.5|10422.7|10421.3|10418.5|117
1656000270000|2022-06-23 16:04:30|10422.2|10419.4|10420.8|10418|10429.3|10426.5|10420.8|10418|54
1656000280000|2022-06-23 16:04:40|10421.8|10419|10427.3|10424.5|10427.3|10424.5|10420.7|10417.9|58
1656000290000|2022-06-23 16:04:50|10426.8|10424|10416.8|10414|10430.3|10427.5|10415.8|10412.9|159
1656000300000|2022-06-23 16:05:00|10415.8|10413|10408.7|10405.9|10416.3|10413.5|10396|10393.2|445
1656000310000|2022-06-23 16:05:10|10408.8|10406|10413.8|10411|10414.2|10411.4|10407.8|10405|139
1656000320000|2022-06-23 16:05:20|10412.8|10410|10394|10391.2|10413.2|10410.4|10392|10389.2|144
1656000330000|2022-06-23 16:05:30|10393.9|10391.1|10395|10392.2|10398|10395.2|10391|10388.2|160
1656000340000|2022-06-23 16:05:40|10396.4|10393.6|10402.3|10399.5|10407.7|10404.9|10396.4|10393|109
1656000350000|2022-06-23 16:05:50|10401.8|10399|10397.3|10394.5|10401.8|10399|10395.8|10393|54
1656000360000|2022-06-23 16:06:00|10398.8|10396|10395.6|10392.8|10399.9|10397.1|10389.3|10386.5|273
1656000370000|2022-06-23 16:06:10|10393.1|10390.3|10383.3|10380.5|10393.1|10390.3|10379.8|10377|276
1656000380000|2022-06-23 16:06:20|10382.8|10380|10379.8|10377|10383.8|10381|10377.3|10374.5|185
1656000390000|2022-06-23 16:06:30|10379.4|10376.6|10391.8|10389|10392.3|10389.5|10379.4|10376.6|107
1656000400000|2022-06-23 16:06:40|10391.7|10388.9|10392.8|10390|10394.2|10391.4|10389.3|10386.5|105
1656000410000|2022-06-23 16:06:50|10393.7|10390.9|10398.3|10395.5|10403.2|10400.4|10389.3|10386.5|94
1656000420000|2022-06-23 16:07:00|10399.3|10396.5|10399.8|10397|10401.8|10399|10395.3|10392.5|144
1656000430000|2022-06-23 16:07:10|10400.3|10397.5|10391.5|10388.7|10400.6|10397.8|10391.5|10388.7|69
1656000440000|2022-06-23 16:07:20|10391.6|10388.8|10388.5|10385.7|10393.4|10390.6|10381.8|10379|91
1656000450000|2022-06-23 16:07:30|10389|10386.2|10396.5|10393.7|10396.5|10393.7|10388.5|10385.7|42
1656000460000|2022-06-23 16:07:40|10396.4|10393.6|10392.5|10389.7|10396.4|10393.6|10390.1|10387.3|35
1656000470000|2022-06-23 16:07:50|10392.6|10389.8|10394.5|10391.7|10395.5|10392.7|10391.5|10388.7|23
1656000480000|2022-06-23 16:08:00|10395.5|10392.7|10385.5|10382.7|10396|10393.2|10384|10381.2|63
1656000490000|2022-06-23 16:08:10|10386|10383.2|10387.6|10384.8|10388.6|10385.8|10382.6|10379.8|124
1656000500000|2022-06-23 16:08:20|10388.6|10385.8|10383.7|10380.9|10389.7|10386.7|10378.9|10376.1|160
1656000510000|2022-06-23 16:08:30|10384|10381.2|10380.1|10377.3|10387.2|10384.4|10379.5|10376.7|97
1656000520000|2022-06-23 16:08:40|10380|10377.2|10385.2|10382.4|10387.7|10384.9|10379.5|10376.7|137
1656000530000|2022-06-23 16:08:50|10385.7|10382.9|10385|10382.2|10387.7|10384.9|10378.5|10375.7|253
1656000540000|2022-06-23 16:09:00|10386|10383.2|10384|10381.2|10389.5|10386.7|10382.5|10379.7|59
1656000550000|2022-06-23 16:09:10|10383.6|10380.8|10381|10378.2|10389.5|10386.7|10379.8|10377|112
1656000560000|2022-06-23 16:09:20|10380.5|10377.7|10369.6|10366.8|10382|10379.2|10366.8|10364|134
1656000570000|2022-06-23 16:09:30|10370|10367.2|10359.5|10356.7|10371.2|10368.2|10358.5|10355.7|136
1656000580000|2022-06-23 16:09:40|10360.2|10357.4|10357.2|10354.4|10361.9|10359.1|10354.1|10351.3|302
1656000590000|2022-06-23 16:09:50|10357.6|10354.8|10362.9|10360.1|10365.1|10362.3|10357.6|10354.8|162
1656000600000|2022-06-23 16:10:00|10362.6|10359.8|10361.9|10359.1|10365.3|10362.5|10358.1|10355.3|111
1656000610000|2022-06-23 16:10:10|10362.8|10360|10352.9|10350.1|10363.8|10361|10351.9|10349|222
1656000620000|2022-06-23 16:10:20|10352.4|10349.6|10353.9|10351.1|10355.4|10352.6|10349.4|10346.6|149
1656000630000|2022-06-23 16:10:30|10352.7|10349.9|10358.8|10356|10358.9|10356.1|10352.7|10349.9|73
1656000640000|2022-06-23 16:10:40|10358.4|10355.6|10362.9|10360.1|10365.8|10363|10357.9|10355.1|142
1656000650000|2022-06-23 16:10:50|10363.3|10360.5|10369.9|10367.1|10376.4|10373.6|10363.3|10360.5|116
1656000660000|2022-06-23 16:11:00|10369.8|10367|10374.4|10371.6|10377.8|10375|10367.9|10365.1|91
1656000670000|2022-06-23 16:11:10|10374.8|10372|10369.2|10366.4|10375.9|10373.1|10367.7|10364.9|155
1656000680000|2022-06-23 16:11:20|10367.7|10364.9|10362.1|10359.3|10368|10365.2|10361.7|10358.9|143
1656000690000|2022-06-23 16:11:30|10363|10360.2|10363.6|10360.8|10368.6|10365.8|10363|10360.2|76
1656000700000|2022-06-23 16:11:40|10363.1|10360.3|10367.1|10364.3|10368.4|10365.6|10361.6|10358.8|44
1656000710000|2022-06-23 16:11:50|10366.8|10364|10370.1|10367.3|10372.5|10369.7|10363.6|10360.8|82
1656000720000|2022-06-23 16:12:00|10369.8|10367|10367.1|10364.3|10372.6|10369.8|10365.6|10362.8|47
1656000730000|2022-06-23 16:12:10|10367.3|10364.5|10373.4|10370.6|10384.6|10381.8|10367.3|10364.5|203
1656000740000|2022-06-23 16:12:20|10373.3|10370.5|10368.1|10365.3|10373.9|10371.1|10367|10364.2|168
1656000750000|2022-06-23 16:12:30|10367.7|10364.9|10366.6|10363.8|10370.6|10367.8|10366.1|10363.3|67
1656000760000|2022-06-23 16:12:40|10366.2|10363.4|10371.4|10368.6|10372.9|10370.1|10366.2|10363.4|53
1656000770000|2022-06-23 16:12:50|10370.9|10368.1|10371.4|10368.6|10372.5|10369.7|10368.4|10365.6|13
1656000780000|2022-06-23 16:13:00|10370.4|10367.6|10364.6|10361.8|10370.4|10367.6|10358.1|10355.3|133
1656000790000|2022-06-23 16:13:10|10365|10362.2|10365.8|10363|10370|10367.2|10365|10362.2|111
1656000800000|2022-06-23 16:13:20|10366.2|10363.4|10366.1|10363.3|10370.1|10367.3|10364.7|10361.9|67
1656000810000|2022-06-23 16:13:30|10367.5|10364.7|10361.6|10358.8|10367.5|10364.7|10359.7|10356.9|58
1656000820000|2022-06-23 16:13:40|10360.4|10357.6|10363.6|10360.8|10366.1|10363.3|10359.2|10356.4|64
1656000830000|2022-06-23 16:13:50|10363.2|10360.4|10368.1|10365.3|10372.6|10369.8|10363.2|10360.4|62
1656000840000|2022-06-23 16:14:00|10367.6|10364.8|10367.6|10364.8|10370.1|10367.3|10365.1|10362.3|27
1656000850000|2022-06-23 16:14:10|10367.1|10364.3|10366.6|10363.8|10368.6|10365.8|10363.6|10360.8|26
1656000860000|2022-06-23 16:14:20|10367.2|10364.4|10359.3|10356.5|10367.6|10364.8|10358.7|10355.9|92
1656000870000|2022-06-23 16:14:30|10358.6|10355.8|10362.6|10359.8|10365.1|10362.3|10358.6|10355.8|33
1656000880000|2022-06-23 16:14:40|10361.8|10359|10358.6|10355.8|10362.6|10359.8|10354.4|10351.6|77
1656000890000|2022-06-23 16:14:50|10359.6|10356.8|10353.4|10350.6|10359.6|10356.8|10351.6|10348.8|69
1656000900000|2022-06-23 16:15:00|10352.7|10349.9|10354.5|10351.7|10356.6|10353.8|10350.5|10347.7|71
1656000910000|2022-06-23 16:15:10|10353|10350.2|10358.5|10355.7|10360.4|10357.6|10352.9|10350.1|56
1656000920000|2022-06-23 16:15:20|10359.5|10355.5|10360.5|10357.7|10361|10358.2|10356.4|10353.6|19
1656000930000|2022-06-23 16:15:30|10361.9|10359.1|10366.7|10363.9|10371.1|10368.3|10361.9|10359.1|324
1656000940000|2022-06-23 16:15:40|10366.8|10364|10378.6|10375.8|10378.6|10375.8|10366.8|10364|63
1656000950000|2022-06-23 16:15:50|10378.2|10375.4|10387.1|10384.3|10388.1|10385.3|10377.2|10374.4|145
1656000960000|2022-06-23 16:16:00|10386.6|10383.8|10375.8|10373|10386.6|10383.8|10375.8|10373|122
1656000970000|2022-06-23 16:16:10|10375.4|10372.6|10374.3|10371.5|10376.3|10373.5|10371.3|10368.5|27
1656000980000|2022-06-23 16:16:20|10373.8|10371|10372.3|10369.5|10374.4|10371.5|10369.3|10366.5|25
1656000990000|2022-06-23 16:16:30|10372.8|10370|10374.3|10371.5|10375.8|10373|10372.3|10369.5|16
1656001000000|2022-06-23 16:16:40|10373.5|10370.7|10375.8|10373|10376.8|10374|10372.3|10369.5|27
1656001010000|2022-06-23 16:16:50|10376.3|10373.5|10368.3|10365.5|10376.3|10373.5|10366.4|10363.6|47
1656001020000|2022-06-23 16:17:00|10367.4|10364.6|10368.3|10365.5|10368.3|10365.5|10363.4|10360.6|34
1656001030000|2022-06-23 16:17:10|10368.7|10365.9|10373.3|10370.5|10375.7|10372.9|10368.7|10365.9|35
1656001040000|2022-06-23 16:17:20|10373.8|10371|10368.2|10365.4|10373.8|10371|10366.3|10363.5|24
1656001050000|2022-06-23 16:17:30|10367.3|10364.5|10371.3|10368.5|10372.4|10369.4|10367.3|10364.5|15
1656001060000|2022-06-23 16:17:40|10372.7|10369.9|10371.1|10368.3|10375.6|10372.8|10371.1|10368.3|84
1656001070000|2022-06-23 16:17:50|10371.6|10368.8|10370.6|10367.8|10373.2|10370.3|10367.2|10364.4|41
1656001080000|2022-06-23 16:18:00|10372.2|10369.4|10370.3|10367.5|10382.6|10379.8|10370.3|10367.5|130
1656001090000|2022-06-23 16:18:10|10371.2|10368.4|10366.3|10363.5|10371.2|10368.4|10364.3|10361.5|30
1656001100000|2022-06-23 16:18:20|10366.8|10364|10365.3|10362.5|10367.3|10364.5|10362.8|10360|45
1656001110000|2022-06-23 16:18:30|10365.5|10361.5|10362.3|10359.5|10365.5|10362.6|10359.8|10357|25
1656001120000|2022-06-23 16:18:40|10362.2|10359.4|10369.2|10366.4|10369.3|10366.5|10355.8|10353|81
1656001130000|2022-06-23 16:18:50|10369.8|10367|10374.2|10371.4|10377.1|10373.3|10369.8|10367|139
1656001140000|2022-06-23 16:19:00|10375.2|10371.2|10387.2|10384.4|10388.1|10385.3|10375.2|10371.2|116
1656001150000|2022-06-23 16:19:10|10390.6|10387.8|10394.8|10392|10395.3|10392.5|10388.1|10385.3|149
1656001160000|2022-06-23 16:19:20|10394.9|10390.9|10384.9|10382.1|10394.9|10391.1|10384.9|10382.1|32
1656001170000|2022-06-23 16:19:30|10384.5|10381.7|10384.9|10382.1|10387|10384.1|10381.4|10378.6|49
1656001180000|2022-06-23 16:19:40|10385.8|10383|10385.9|10383.1|10386|10383.1|10381.9|10379|16
1656001190000|2022-06-23 16:19:50|10386.9|10384.1|10385.9|10381.9|10388|10385.2|10383.4|10380.6|48
1656001200000|2022-06-23 16:20:00|10386|10382|10387.7|10384.9|10392.9|10390.1|10384.4|10381.6|90
1656001210000|2022-06-23 16:20:10|10387.2|10384.4|10393.7|10390.9|10394.2|10391.4|10387.2|10384.3|38
1656001220000|2022-06-23 16:20:20|10392.7|10389.9|10394.5|10391.7|10394.5|10391.7|10390.5|10387.7|101
1656001230000|2022-06-23 16:20:30|10393.5|10390.7|10391.4|10388.6|10393.6|10390.7|10390.5|10387.5|20
1656001240000|2022-06-23 16:20:40|10393.4|10389.4|10393.4|10390.6|10394.4|10391.6|10391.4|10388.5|18
1656001250000|2022-06-23 16:20:50|10394.3|10391.5|10397.9|10395.1|10401.6|10398.7|10394.3|10391.5|283
1656001260000|2022-06-23 16:21:00|10397.4|10394.6|10406.4|10402.4|10407.7|10404.9|10397.4|10394.6|230
1656001270000|2022-06-23 16:21:10|10406.2|10403.4|10405.4|10402.6|10408.2|10405.2|10402|10399.2|47
1656001280000|2022-06-23 16:21:20|10405.3|10402.5|10402.3|10399.5|10405.3|10402.5|10401.3|10398.5|25
1656001290000|2022-06-23 16:21:30|10403.4|10399.4|10406.3|10403.5|10409.1|10406.3|10401.8|10399|52
1656001300000|2022-06-23 16:21:40|10407|10404.2|10404.4|10401.6|10407.5|10404.5|10404.4|10401.5|30
1656001310000|2022-06-23 16:21:50|10405.4|10401.4|10405.3|10402.5|10406.3|10403.5|10404.4|10401.4|22
1656001320000|2022-06-23 16:22:00|10404.4|10401.6|10404|10401.2|10406.4|10403.6|10401|10397.4|127
1656001330000|2022-06-23 16:22:10|10404.4|10401.6|10403.5|10400.7|10407.5|10404.7|10403.5|10400.7|50
1656001340000|2022-06-23 16:22:20|10403|10400.2|10389.7|10386.9|10403|10400.2|10389.2|10386.4|90
1656001350000|2022-06-23 16:22:30|10390.5|10387.7|10386.1|10383.3|10390.7|10387.9|10384.7|10381.9|43
1656001360000|2022-06-23 16:22:40|10385.3|10382.5|10389|10386.2|10389.8|10387|10382.9|10379.5|39
1656001370000|2022-06-23 16:22:50|10388.9|10386.1|10387.2|10383.2|10389.4|10386.6|10384.1|10381.1|77
1656001380000|2022-06-23 16:23:00|10387.1|10384.3|10393.9|10391.1|10397.1|10394.1|10386.1|10383.1|71
1656001390000|2022-06-23 16:23:10|10393.8|10391|10392.9|10390.1|10395.1|10392.1|10392.5|10389.7|8
1656001400000|2022-06-23 16:23:20|10394.9|10392.1|10393.2|10389.2|10396.2|10393.4|10390.1|10387.3|41
1656001410000|2022-06-23 16:23:30|10393.1|10389.1|10390|10387.2|10394.5|10391.1|10390|10387|30
1656001420000|2022-06-23 16:23:40|10389.9|10387.1|10395.9|10393.1|10396.9|10394.1|10389.4|10386.6|27
1656001430000|2022-06-23 16:23:50|10395|10392.2|10392.1|10388.1|10396|10393.1|10388.8|10386|23
1656001440000|2022-06-23 16:24:00|10391.1|10388.3|10397|10393|10398.1|10394.6|10391.1|10388.3|43
1656001450000|2022-06-23 16:24:10|10396|10393.2|10401.9|10399.1|10402.7|10399.9|10395.5|10392.7|18
1656001460000|2022-06-23 16:24:20|10402.9|10398.9|10401|10398.2|10405.3|10402.5|10400.9|10398|59
1656001470000|2022-06-23 16:24:30|10400.9|10398.1|10400.8|10398|10405|10400.9|10398.9|10396.1|50
1656001480000|2022-06-23 16:24:40|10401.8|10399|10400.8|10398|10405.3|10402.5|10400.8|10398|12
1656001490000|2022-06-23 16:24:50|10401.3|10398.5|10404.7|10401.9|10405.2|10402.4|10400.9|10398.1|29
1656001500000|2022-06-23 16:25:00|10404.3|10401.5|10396.8|10394|10405|10402|10395.5|10392.5|49
1656001510000|2022-06-23 16:25:10|10395.9|10393.1|10390.9|10388.1|10397|10394|10390.9|10388.1|42
1656001520000|2022-06-23 16:25:20|10391.9|10387.9|10397.9|10395.1|10397.9|10395.1|10388.9|10385.9|37
1656001530000|2022-06-23 16:25:30|10398.1|10394.1|10403.6|10399.6|10403.7|10400.9|10397.5|10393.9|76
1656001540000|2022-06-23 16:25:40|10402.6|10399.8|10402.5|10399.7|10404.9|10401.8|10402.1|10399.3|17
1656001550000|2022-06-23 16:25:50|10403|10400.2|10412.3|10409.5|10413.7|10410.9|10400.5|10397.7|265
1656001560000|2022-06-23 16:26:00|10412.2|10409.4|10416.2|10413.4|10419.2|10415.4|10410.7|10407.9|93
1656001570000|2022-06-23 16:26:10|10415.2|10412.4|10409.2|10406.4|10416.2|10413.4|10409.2|10406.4|272
1656001580000|2022-06-23 16:26:20|10410.2|10406.2|10409.2|10406.4|10411.1|10408.3|10407.8|10405|20
1656001590000|2022-06-23 16:26:30|10410.4|10407.4|10409.3|10406.5|10411.4|10408.4|10407.7|10404.9|11
1656001600000|2022-06-23 16:26:40|10409.2|10406.4|10402.2|10399.4|10409.2|10406.4|10402.2|10399.4|11
1656001610000|2022-06-23 16:26:50|10401.7|10398.9|10403.2|10400.4|10404.7|10401.9|10399.7|10396.9|59
1656001620000|2022-06-23 16:27:00|10404.2|10401.4|10401.2|10398.4|10404.2|10401.4|10397.7|10394.9|60
1656001630000|2022-06-23 16:27:10|10401.4|10397.4|10399.3|10395.3|10401.4|10398.4|10396.7|10393.9|21
1656001640000|2022-06-23 16:27:20|10398.2|10395.4|10399.2|10396.4|10400.6|10397.8|10397.2|10394.4|19
1656001650000|2022-06-23 16:27:30|10399.7|10396.9|10399.2|10396.4|10401.4|10398.4|10399.2|10396.4|24
1656001660000|2022-06-23 16:27:40|10400.2|10396.2|10398.2|10395.4|10400.3|10396.5|10397.7|10394.9|9
1656001670000|2022-06-23 16:27:50|10399.2|10396.4|10405.2|10402.4|10405.2|10402.4|10399.2|10396.4|50
1656001680000|2022-06-23 16:28:00|10406.2|10403.4|10409.2|10406.4|10411.2|10408.4|10406.2|10403.4|41
1656001690000|2022-06-23 16:28:10|10410.2|10406.2|10411.2|10408.4|10412.7|10409.9|10408.2|10405.3|10
1656001700000|2022-06-23 16:28:20|10412|10409.2|10415.2|10412.4|10416.2|10413.3|10412|10409.2|19
1656001710000|2022-06-23 16:28:30|10415.3|10412.5|10427|10424.2|10431.7|10428.9|10415.3|10412.5|251
1656001720000|2022-06-23 16:28:40|10427.1|10424.3|10429.5|10426.7|10434|10431.2|10427|10424.1|156
1656001730000|2022-06-23 16:28:50|10429.4|10426.6|10438|10435.2|10441.5|10438.7|10428.7|10425.9|104
1656001740000|2022-06-23 16:29:00|10437.1|10434.3|10429.2|10426.4|10437.1|10434.3|10426.7|10423.9|121
1656001750000|2022-06-23 16:29:10|10428.2|10425.4|10436.1|10433.3|10437.2|10434.4|10428.2|10425.4|68
1656001760000|2022-06-23 16:29:20|10436.3|10432.3|10435.6|10432.8|10436.3|10432.8|10432.2|10429.4|34
1656001770000|2022-06-23 16:29:30|10435.7|10432.9|10429.7|10426.9|10436.2|10433.4|10425.3|10422.4|134
1656001780000|2022-06-23 16:29:40|10429.6|10426.8|10426.3|10422.3|10429.6|10426.8|10425.2|10422.2|19
1656001790000|2022-06-23 16:29:50|10426.2|10423.4|10425.2|10422.4|10428.4|10425.4|10423.2|10420.4|18
1656001800000|2022-06-23 16:30:00|10426.2|10422.2|10422.2|10419.4|10428.2|10425.3|10421.8|10419|36
1656001810000|2022-06-23 16:30:10|10423|10420.2|10426.1|10423.3|10427.2|10424.4|10422.8|10420|22
1656001820000|2022-06-23 16:30:20|10424.5|10421.7|10430.2|10427.4|10432.2|10429.4|10423.7|10420.9|23
1656001830000|2022-06-23 16:30:30|10428.7|10425.9|10428.2|10425.4|10428.7|10425.9|10426.7|10423.9|13
1656001840000|2022-06-23 16:30:40|10426.4|10424.2|10434|10431.2|10436.1|10433.3|10425.2|10422.4|117
1656001850000|2022-06-23 16:30:50|10433|10430.2|10426|10423.2|10434.2|10431.2|10424.1|10421.3|24
1656001860000|2022-06-23 16:31:00|10426.2|10422.2|10426.2|10422.2|10430.1|10427.2|10425.1|10422.1|53
1656001870000|2022-06-23 16:31:10|10426|10423.2|10417|10414.2|10426|10423.2|10417|10414.2|27
1656001880000|2022-06-23 16:31:20|10417.8|10415|10418|10415.2|10422.1|10418.1|10417|10414.2|46
1656001890000|2022-06-23 16:31:30|10417.5|10414.7|10417.1|10414.3|10423|10420.2|10415.7|10412.9|55
1656001900000|2022-06-23 16:31:40|10417|10414.2|10416.1|10413.3|10420.1|10417.3|10416|10413.2|18
1656001910000|2022-06-23 16:31:50|10417|10414.2|10416.2|10412.2|10417.2|10414.3|10412.1|10409.3|45
1656001920000|2022-06-23 16:32:00|10414.1|10411.3|10410.5|10407.7|10415|10411.3|10408.5|10405.7|43
1656001930000|2022-06-23 16:32:10|10410.4|10407.6|10406.1|10403.3|10410.4|10407.6|10405.2|10402.3|87
1656001940000|2022-06-23 16:32:20|10406.6|10403.8|10405|10402.2|10407.1|10404.3|10403.6|10400.8|29
1656001950000|2022-06-23 16:32:30|10404|10401.2|10401|10398.2|10404|10401.2|10401|10398.2|50
1656001960000|2022-06-23 16:32:40|10400.5|10397.7|10397.1|10394.3|10401|10398.2|10392.5|10389.7|82
1656001970000|2022-06-23 16:32:50|10397|10394.2|10402.1|10398.1|10404.1|10401.2|10395|10392|34
1656001980000|2022-06-23 16:33:00|10401.9|10399.1|10395|10392.2|10402|10399.2|10395|10392.2|25
1656001990000|2022-06-23 16:33:10|10395.5|10392.7|10396|10393.2|10397|10394.2|10392.6|10389.8|37
1656002000000|2022-06-23 16:33:20|10395.5|10392.7|10399|10396.2|10399|10396.2|10393.1|10390.3|22
1656002010000|2022-06-23 16:33:30|10399.5|10396.7|10398.2|10394.2|10402|10398.2|10398|10394.2|30
1656002020000|2022-06-23 16:33:40|10398.1|10394.1|10397|10394.2|10402|10399.2|10395.5|10392.7|27
1656002030000|2022-06-23 16:33:50|10398|10395.2|10386.2|10383.4|10398|10395.2|10381.2|10378.4|242
1656002040000|2022-06-23 16:34:00|10385.7|10382.9|10389.2|10386.4|10389.2|10386.4|10384.2|10381.4|47
1656002050000|2022-06-23 16:34:10|10389.8|10387|10388.3|10385.5|10392.2|10389.4|10387.8|10385|140
1656002060000|2022-06-23 16:34:20|10389.2|10386.4|10394.3|10390.3|10394.3|10391.4|10384.7|10381.9|77
1656002070000|2022-06-23 16:34:30|10394.1|10391.3|10386.2|10383.4|10394.2|10391.4|10386.2|10383.4|26
1656002080000|2022-06-23 16:34:40|10386.7|10383.9|10390.2|10387.4|10391.7|10388.9|10383.2|10379.5|39
1656002090000|2022-06-23 16:34:50|10389.7|10386.9|10395.2|10392.4|10396.7|10393.9|10389.7|10386.9|44
1656002100000|2022-06-23 16:35:00|10397.1|10394.3|10400.2|10397.4|10401.2|10398.3|10396.2|10393.3|37
1656002110000|2022-06-23 16:35:10|10399.7|10396.9|10395.2|10392.4|10403.2|10400.4|10395.2|10392.4|26
1656002120000|2022-06-23 16:35:20|10395.7|10392.9|10386.2|10383.4|10395.7|10392.9|10385.2|10382.4|20
1656002130000|2022-06-23 16:35:30|10387.1|10384.3|10386.2|10383.4|10388.2|10385.3|10386.2|10383.3|24
1656002140000|2022-06-23 16:35:40|10385.3|10382.5|10389.2|10386.4|10392.2|10389.4|10385.2|10382.4|41
1656002150000|2022-06-23 16:35:50|10389.4|10385.4|10385.2|10382.4|10389.4|10386.4|10384.7|10381.3|19
1656002160000|2022-06-23 16:36:00|10384.2|10381.4|10377.4|10374.6|10384.2|10381.4|10373.9|10371.1|69
1656002170000|2022-06-23 16:36:10|10378.3|10375.5|10368.4|10365.6|10378.4|10375.5|10367.4|10364.6|53
1656002180000|2022-06-23 16:36:20|10369.3|10366.5|10366.3|10363.5|10370.9|10367.6|10365.4|10362.5|26
1656002190000|2022-06-23 16:36:30|10367.3|10364.5|10366.4|10363.6|10367.5|10364.6|10362.4|10359.6|28
1656002200000|2022-06-23 16:36:40|10364.9|10362.1|10360.4|10357.6|10365.9|10363.1|10359.9|10357.1|40
1656002210000|2022-06-23 16:36:50|10359.9|10357.1|10358.4|10355.6|10363.5|10360.6|10357.4|10354.4|45
1656002220000|2022-06-23 16:37:00|10358.5|10355.7|10357.6|10354.8|10359.4|10356.6|10352.8|10350|244
1656002230000|2022-06-23 16:37:10|10358.7|10354.7|10362.6|10359.8|10362.6|10359.8|10355.6|10352.8|42
1656002240000|2022-06-23 16:37:20|10363.6|10360.8|10364.6|10361.8|10366.7|10363.2|10363.6|10360.6|26
1656002250000|2022-06-23 16:37:30|10365|10362.2|10368.5|10365.7|10371.1|10368.3|10362.1|10359.3|39
1656002260000|2022-06-23 16:37:40|10368.6|10365.8|10369.6|10366.8|10371.1|10368.3|10364.6|10361.8|164
1656002270000|2022-06-23 16:37:50|10368.6|10365.8|10371.8|10367.8|10371.8|10368.7|10368.1|10365.3|27
1656002280000|2022-06-23 16:38:00|10371.6|10367.6|10367.6|10364.8|10371.6|10368.4|10363.1|10360.3|54
1656002290000|2022-06-23 16:38:10|10367.1|10364.3|10370.6|10366.6|10371.1|10368.3|10367.1|10364.3|13
1656002300000|2022-06-23 16:38:20|10371.1|10368.3|10363.6|10360.8|10371.1|10368.3|10363.6|10360.8|12
1656002310000|2022-06-23 16:38:30|10363.1|10360.3|10357.5|10354.7|10363.5|10360.7|10357.1|10354.3|23
1656002320000|2022-06-23 16:38:40|10357.7|10353.7|10357.9|10355.1|10360.3|10357.5|10356.1|10353.3|49
1656002330000|2022-06-23 16:38:50|10358|10355.2|10356.4|10353.6|10359.7|10356.9|10355.5|10352.7|39
1656002340000|2022-06-23 16:39:00|10355.6|10352.8|10356.6|10353.8|10358.5|10355.6|10352.5|10348.6|35
1656002350000|2022-06-23 16:39:10|10356.5|10353.7|10365.4|10362.6|10366.8|10364|10350|10347.2|264
1656002360000|2022-06-23 16:39:20|10364.9|10362.1|10360|10357.2|10364.9|10362.1|10359.4|10356.4|25
1656002370000|2022-06-23 16:39:30|10359.9|10357.1|10362.4|10359.6|10362.4|10359.6|10358.9|10356.1|51
1656002380000|2022-06-23 16:39:40|10362.8|10360|10365.4|10362.6|10366.9|10364.1|10362.8|10360|15
1656002390000|2022-06-23 16:39:50|10365.6|10362.8|10369.4|10366.6|10370.9|10368.1|10365.6|10362.8|23
1656002400000|2022-06-23 16:40:00|10370.4|10367.6|10377.1|10374.3|10379.6|10376.8|10369.4|10366.6|89
1656002410000|2022-06-23 16:40:10|10376.5|10373.7|10376.1|10373.3|10382|10379.2|10376.1|10373.3|96
1656002420000|2022-06-23 16:40:20|10375.6|10372.8|10373.9|10371.1|10378.9|10376.1|10373.9|10371.1|47
1656002430000|2022-06-23 16:40:30|10373.5|10370.7|10372|10369.2|10373.5|10370.7|10370.9|10368.1|42
1656002440000|2022-06-23 16:40:40|10371.9|10369.1|10373.8|10371|10383|10379.6|10371.9|10369.1|79
1656002450000|2022-06-23 16:40:50|10373.9|10371.1|10371.7|10368.9|10378.1|10373.9|10368.9|10366.1|303
1656002460000|2022-06-23 16:41:00|10372.1|10369.3|10379.7|10376.9|10383.7|10380.9|10372.1|10369.3|28
1656002470000|2022-06-23 16:41:10|10380.4|10377.6|10377.7|10374.9|10381.7|10378.9|10376.2|10373.4|37
1656002480000|2022-06-23 16:41:20|10378.6|10375.8|10377.8|10375|10384.2|10381.4|10376.7|10373.9|110
1656002490000|2022-06-23 16:41:30|10378.2|10375.4|10386.9|10382.9|10386.9|10383.9|10378.2|10375.4|57
1656002500000|2022-06-23 16:41:40|10386.7|10383.9|10390.7|10387.9|10391.2|10388.4|10384.8|10381.8|35
1656002510000|2022-06-23 16:41:50|10391.1|10388.3|10390.7|10387.9|10396.1|10392.8|10390.2|10386.9|57
1656002520000|2022-06-23 16:42:00|10390.3|10387.5|10384.2|10376.2|10390.3|10387.5|10378.7|10375.9|76
1656002530000|2022-06-23 16:42:10|10383.7|10379.7|10374.8|10372|10387.8|10385|10374.8|10372|84
1656002540000|2022-06-23 16:42:20|10376.2|10373.4|10370.8|10368|10376.3|10373.5|10368.2|10365.4|70
1656002550000|2022-06-23 16:42:30|10371.7|10368.9|10366.7|10363.9|10377.2|10374.4|10364.7|10360.9|126
1656002560000|2022-06-23 16:42:40|10367.2|10364.4|10366.9|10364.1|10368.4|10365.6|10364.1|10361.3|130
1656002570000|2022-06-23 16:42:50|10366.4|10363.6|10374.9|10372.1|10376.1|10373.2|10366.4|10363.6|11
1656002580000|2022-06-23 16:43:00|10375|10372.2|10369.9|10367.1|10375|10372.2|10368.9|10366.1|16
1656002590000|2022-06-23 16:43:10|10369.4|10366.6|10370|10367.2|10372.4|10369.6|10369.4|10366.6|16
1656002600000|2022-06-23 16:43:20|10369.9|10367.1|10368|10365.2|10370|10367.2|10365.9|10363.1|19
1656002610000|2022-06-23 16:43:30|10370.4|10367.6|10366.4|10363.6|10371.4|10368.6|10365.9|10363.1|44
1656002620000|2022-06-23 16:43:40|10366.5|10363.7|10366|10363.2|10368.1|10365.3|10364.4|10361.6|16
1656002630000|2022-06-23 16:43:50|10367|10363|10367|10364.2|10371.9|10369.1|10366|10363|55
1656002640000|2022-06-23 16:44:00|10366.2|10363.4|10358.1|10355.3|10366.9|10364.1|10357.1|10354.3|95
1656002650000|2022-06-23 16:44:10|10358.6|10355.8|10362|10359.2|10364.9|10362.1|10357.6|10354.8|48
1656002660000|2022-06-23 16:44:20|10360.9|10358.1|10361.9|10359.1|10364.9|10362.1|10360.9|10358.1|16
1656002670000|2022-06-23 16:44:30|10363.1|10359.2|10367.8|10365|10367.9|10365.1|10361.9|10359.1|21
1656002680000|2022-06-23 16:44:40|10366.9|10364.1|10374.3|10371.5|10375.2|10372.4|10364.9|10362.1|37
1656002690000|2022-06-23 16:44:50|10373.8|10371|10373.9|10371.1|10384.7|10381.9|10373.8|10371|73
1656002700000|2022-06-23 16:45:00|10374.3|10371.5|10370.9|10368.1|10378.4|10375.6|10370.9|10367|57
1656002710000|2022-06-23 16:45:10|10371.7|10368.9|10372.9|10370.1|10372.9|10370.1|10366|10363.2|38
1656002720000|2022-06-23 16:45:20|10372.4|10369.6|10375.8|10373|10378.4|10375.6|10372.4|10369.6|20
1656002730000|2022-06-23 16:45:30|10375.4|10372.6|10376.4|10373.6|10381.1|10378.3|10373.9|10371.1|17
1656002740000|2022-06-23 16:45:40|10375|10372.2|10376.9|10374.1|10376.9|10374.1|10374.9|10372|23
1656002750000|2022-06-23 16:45:50|10377.4|10374.6|10372.7|10369.9|10380.2|10377.4|10369.7|10366.9|113
1656002760000|2022-06-23 16:46:00|10372.2|10369.4|10367.7|10364.9|10375.7|10372.9|10367.7|10364.7|52
1656002770000|2022-06-23 16:46:10|10367.6|10364.8|10355.8|10353|10367.7|10364.9|10355.3|10352.5|205
1656002780000|2022-06-23 16:46:20|10355|10352.2|10352.1|10349.3|10356.7|10353.9|10344.1|10341.3|318
1656002790000|2022-06-23 16:46:30|10352.5|10349.7|10351.6|10348.8|10356.9|10354.1|10347.3|10344.5|183
1656002800000|2022-06-23 16:46:40|10352|10349.2|10352.1|10349.3|10354.1|10351.3|10350.2|10347.4|29
1656002810000|2022-06-23 16:46:50|10352|10349.2|10353.9|10351.1|10356.9|10354.1|10352|10349.2|56
1656002820000|2022-06-23 16:47:00|10354.3|10351.5|10356.9|10354.1|10356.9|10354.1|10353.5|10350.7|20
1656002830000|2022-06-23 16:47:10|10356.1|10353.3|10349.9|10347.1|10357.9|10355.1|10349.9|10347.1|97
1656002840000|2022-06-23 16:47:20|10350.4|10347.6|10332.1|10329.3|10350.4|10347.6|10329.8|10327|187
1656002850000|2022-06-23 16:47:30|10332.5|10329.7|10329.1|10326.3|10332.8|10329.7|10323.8|10321|189
1656002860000|2022-06-23 16:47:40|10328.7|10325.9|10332|10329.2|10332.1|10329.3|10328.6|10325.8|53
1656002870000|2022-06-23 16:47:50|10331.6|10328.8|10327.1|10324.3|10331.6|10328.8|10325.3|10322.5|177
1656002880000|2022-06-23 16:48:00|10328.1|10324.1|10321.6|10318.8|10331.6|10328.8|10321.6|10318.8|207
1656002890000|2022-06-23 16:48:10|10322|10319.2|10321.2|10318.4|10327.1|10324.3|10319.7|10316.9|149
1656002900000|2022-06-23 16:48:20|10321.1|10318.3|10330.1|10327.3|10330.1|10327.3|10321.1|10318.3|98
1656002910000|2022-06-23 16:48:30|10329.2|10326.4|10331.1|10328.3|10338.9|10336.1|10328.1|10325.3|80
1656002920000|2022-06-23 16:48:40|10331.2|10328.4|10330.6|10327.8|10333.6|10330.8|10329.8|10327|64
1656002930000|2022-06-23 16:48:50|10330.7|10327.9|10340.2|10337.4|10345.6|10342.8|10330.2|10327.4|179
1656002940000|2022-06-23 16:49:00|10341.1|10338.3|10345.3|10342.5|10348.8|10345.4|10337.6|10334.8|75
1656002950000|2022-06-23 16:49:10|10345.2|10342.4|10345.1|10342.3|10352.4|10349.6|10345.1|10342.3|123
1656002960000|2022-06-23 16:49:20|10344.5|10341.7|10334.6|10331.8|10344.6|10341.8|10334.1|10331.3|33
1656002970000|2022-06-23 16:49:30|10334.1|10331.3|10333.7|10330.9|10335.1|10332.3|10330.8|10328|49
1656002980000|2022-06-23 16:49:40|10333.6|10330.8|10326.2|10323.4|10333.6|10330.8|10326.2|10323.4|62
1656002990000|2022-06-23 16:49:50|10325.7|10322.9|10328.1|10325.3|10328.3|10325.4|10321.4|10318.6|94
1656003000000|2022-06-23 16:50:00|10327.6|10324.8|10331.1|10328.3|10332.3|10328.3|10321.7|10318.9|79
1656003010000|2022-06-23 16:50:10|10331.9|10329.1|10323.5|10319.5|10332.1|10329.3|10320.4|10317.6|53
1656003020000|2022-06-23 16:50:20|10323.3|10320.5|10327.3|10324.5|10327.3|10324.5|10321.3|10318.5|43
1656003030000|2022-06-23 16:50:30|10327.7|10324.9|10332.6|10329.8|10334.2|10331.4|10326.9|10324.1|72
1656003040000|2022-06-23 16:50:40|10333.7|10330.9|10329.1|10326.3|10336.1|10333.3|10326.1|10323.3|95
1656003050000|2022-06-23 16:50:50|10328.6|10325.8|10333|10330.2|10333.1|10330.3|10327.1|10324.3|27
1656003060000|2022-06-23 16:51:00|10333.1|10330.3|10336.8|10334|10337.9|10335.1|10332.3|10329.5|58
1656003070000|2022-06-23 16:51:10|10336.4|10333.6|10348.4|10345.6|10350.9|10348.1|10336.4|10333.6|91
1656003080000|2022-06-23 16:51:20|10348.9|10346.1|10342.4|10339.6|10355.4|10352.6|10342.4|10339.6|95
1656003090000|2022-06-23 16:51:30|10342.8|10340|10338.9|10336.1|10342.8|10340|10336.4|10333.6|69
1656003100000|2022-06-23 16:51:40|10340.4|10337.6|10336.8|10334|10340.9|10338.1|10335.4|10332.6|48
1656003110000|2022-06-23 16:51:50|10336.4|10333.6|10336|10333.2|10340.3|10337.4|10335.4|10332.3|70
1656003120000|2022-06-23 16:52:00|10335.9|10333.1|10351.7|10348.9|10351.7|10348.9|10335.9|10333.1|51
1656003130000|2022-06-23 16:52:10|10350.8|10348|10350.6|10347.8|10352.7|10349.6|10349.2|10346.4|91
1656003140000|2022-06-23 16:52:20|10352.5|10349.7|10344.7|10341.9|10353.6|10350.8|10344.3|10341.5|33
1656003150000|2022-06-23 16:52:30|10343.9|10341.1|10343.7|10340.9|10346.7|10343.9|10341.7|10338.9|21
1656003160000|2022-06-23 16:52:40|10343.2|10340.4|10342.5|10339.7|10344.8|10342|10338.7|10335.9|36
1656003170000|2022-06-23 16:52:50|10343.5|10340.7|10344.4|10341.6|10346.2|10343.4|10342.3|10339.5|20
1656003180000|2022-06-23 16:53:00|10343.7|10340.9|10340.5|10337.7|10343.7|10340.9|10338.9|10336.1|49
1656003190000|2022-06-23 16:53:10|10339.9|10337.1|10334.4|10331.6|10339.9|10337.1|10329.9|10327.1|232
1656003200000|2022-06-23 16:53:20|10334.8|10332|10330.9|10328.1|10334.9|10332.1|10328.4|10325.6|81
1656003210000|2022-06-23 16:53:30|10330.4|10327.6|10325.9|10323.1|10331.8|10329|10324.9|10322.1|90
1656003220000|2022-06-23 16:53:40|10326.3|10323.5|10328.4|10325.6|10331.5|10328.5|10326.3|10323.5|46
1656003230000|2022-06-23 16:53:50|10327.4|10324.6|10331.2|10328.4|10335.2|10332.4|10325.9|10323.1|113
1656003240000|2022-06-23 16:54:00|10330.7|10327.9|10335.2|10332.4|10339.6|10336.8|10328.3|10325.5|57
1656003250000|2022-06-23 16:54:10|10336|10333.2|10340.1|10337.3|10343.2|10340.4|10333.1|10330.3|60
1656003260000|2022-06-23 16:54:20|10339.2|10336.4|10335.3|10332.5|10342.2|10339.4|10333.5|10330.7|44
1656003270000|2022-06-23 16:54:30|10333.3|10330.5|10332.2|10329.4|10337|10333.4|10331.7|10328.9|37
1656003280000|2022-06-23 16:54:40|10331|10328.2|10335.2|10332.4|10335.7|10332.9|10326.7|10323.9|44
1656003290000|2022-06-23 16:54:50|10337.6|10334.8|10335.7|10332.9|10340.7|10337.9|10334.7|10331.9|77
1656003300000|2022-06-23 16:55:00|10336.1|10333.3|10320.9|10318.1|10339.1|10336.3|10320.9|10318.1|73
1656003310000|2022-06-23 16:55:10|10322.3|10319.5|10325.8|10323|10325.8|10323|10321.4|10318.6|108
1656003320000|2022-06-23 16:55:20|10326.7|10323.9|10328.4|10325.6|10333.9|10331.1|10324.5|10321.5|47
1656003330000|2022-06-23 16:55:30|10327.9|10325.1|10331.4|10328.6|10334.7|10331.9|10327.9|10325.1|34
1656003340000|2022-06-23 16:55:40|10331.3|10328.5|10339.3|10336.5|10339.4|10336.6|10328.4|10325.6|46
1656003350000|2022-06-23 16:55:50|10338.4|10335.6|10342.2|10339.4|10343.7|10340.9|10336.4|10333.6|63
1656003360000|2022-06-23 16:56:00|10341.7|10338.9|10346.2|10343.4|10349.2|10346.4|10341.7|10338.9|85
1656003370000|2022-06-23 16:56:10|10345.4|10342.6|10344.1|10341.3|10348.2|10345.4|10341.7|10338.7|84
1656003380000|2022-06-23 16:56:20|10344.5|10341.7|10345.2|10342.4|10349.6|10346.8|10343.2|10340.4|67
1656003390000|2022-06-23 16:56:30|10346.7|10343.9|10346.1|10343.3|10350.7|10347.9|10345.2|10342.4|27
1656003400000|2022-06-23 16:56:40|10346.2|10343.4|10346.2|10343.4|10347.7|10344.9|10345.3|10342.4|24
1656003410000|2022-06-23 16:56:50|10346.7|10343.9|10346.2|10343.4|10346.7|10343.9|10339.2|10336.4|60
1656003420000|2022-06-23 16:57:00|10345.8|10343|10345.7|10342.9|10351.1|10348.3|10342.7|10339.9|75
1656003430000|2022-06-23 16:57:10|10345.2|10342.4|10343.2|10340.4|10346.1|10343.3|10339.7|10336.9|29
1656003440000|2022-06-23 16:57:20|10342.7|10339.9|10341.2|10338.4|10342.7|10339.9|10339.7|10336.9|11
1656003450000|2022-06-23 16:57:30|10341.6|10338.8|10330.4|10327.6|10341.7|10338.9|10327.4|10324.6|74
1656003460000|2022-06-23 16:57:40|10330.8|10328|10342.2|10339.4|10342.2|10339.4|10330.8|10328|43
1656003470000|2022-06-23 16:57:50|10342.6|10339.8|10342.2|10339.4|10344.7|10341.9|10341.2|10338.4|24
1656003480000|2022-06-23 16:58:00|10344|10340|10340.3|10337.5|10344.6|10341.8|10339.2|10336.4|15
1656003490000|2022-06-23 16:58:10|10339.8|10337|10337.2|10334.4|10340.7|10337.9|10334.2|10331.4|27
1656003500000|2022-06-23 16:58:20|10336.7|10333.9|10335.2|10332.4|10337.6|10334.8|10335.1|10332.3|9
1656003510000|2022-06-23 16:58:30|10334.4|10331.6|10332.6|10329.8|10336.1|10333.3|10329.2|10326.4|18
1656003520000|2022-06-23 16:58:40|10332.1|10329.3|10331.6|10328.8|10336.7|10333.9|10331.2|10328.4|14
1656003530000|2022-06-23 16:58:50|10331.3|10328.5|10331.2|10328.4|10335.7|10332.9|10330.2|10327.3|19
1656003540000|2022-06-23 16:59:00|10330.4|10327.6|10334.2|10331.4|10334.7|10331.9|10327.2|10324.4|49
1656003550000|2022-06-23 16:59:10|10335|10332.2|10338.2|10335.4|10338.7|10335.9|10332.2|10329.4|8
1656003560000|2022-06-23 16:59:20|10337.4|10334.6|10329.2|10326.4|10338.7|10335.9|10329.2|10326.2|13
1656003570000|2022-06-23 16:59:30|10328.2|10325.4|10330.7|10327.9|10333.7|10330.9|10325.7|10322.9|28
1656003580000|2022-06-23 16:59:40|10329.3|10326.5|10329.2|10326.4|10332.4|10329.4|10326.4|10323.6|30
1656003590000|2022-06-23 16:59:50|10328.4|10325.6|10331.2|10328.4|10331.2|10328.4|10326.2|10323.4|28
1656003600000|2022-06-23 17:00:00|10333.2|10330.4|10325.9|10323.1|10334.2|10331.4|10322.3|10319.5|106
1656003610000|2022-06-23 17:00:10|10326.3|10323.5|10321.4|10318.6|10330.4|10327.6|10321.4|10318.6|53
1656003620000|2022-06-23 17:00:20|10321.8|10319|10329.9|10327.1|10330.4|10327.6|10321.8|10319|37
1656003630000|2022-06-23 17:00:30|10330|10327.2|10346.2|10343.4|10346.2|10343.4|10330|10327.2|113
1656003640000|2022-06-23 17:00:40|10346.6|10343.8|10343.2|10340.4|10347.7|10344.9|10342.7|10339.9|35
1656003650000|2022-06-23 17:00:50|10342.7|10339.9|10331.2|10328.4|10343.7|10340.9|10330.2|10327.4|60
1656003660000|2022-06-23 17:01:00|10330.2|10327.4|10321.4|10318.6|10330.2|10327.4|10318.9|10316.1|74
1656003670000|2022-06-23 17:01:10|10321.8|10319|10319.8|10317|10322.7|10319.9|10318.4|10315.6|40
1656003680000|2022-06-23 17:01:20|10319.4|10316.6|10317.9|10315.1|10320.8|10318|10317.9|10315.1|29
1656003690000|2022-06-23 17:01:30|10318.3|10315.5|10322.8|10320|10324.4|10321.6|10318.3|10315.5|26
1656003700000|2022-06-23 17:01:40|10322.4|10319.6|10322.3|10319.5|10328.3|10325.5|10319.4|10316.6|55
1656003710000|2022-06-23 17:01:50|10323.1|10320.3|10327.9|10325.1|10332.6|10329.8|10322.3|10319.3|70
1656003720000|2022-06-23 17:02:00|10328.5|10325.7|10325.1|10322.3|10330|10327.2|10324.1|10320.8|69
1656003730000|2022-06-23 17:02:10|10325|10322.2|10321.6|10318.8|10325.1|10322.3|10315.3|10312.5|160
1656003740000|2022-06-23 17:02:20|10322.2|10319.4|10322.1|10319.3|10323.4|10320.4|10318.7|10315.9|24
1656003750000|2022-06-23 17:02:30|10322.2|10319.4|10332.2|10329.4|10333.2|10330.4|10322.2|10319.4|42
1656003760000|2022-06-23 17:02:40|10333.2|10329.2|10337.3|10334.5|10338.2|10335.4|10330.9|10328.1|43
1656003770000|2022-06-23 17:02:50|10336.5|10333.7|10326|10323.2|10336.5|10333.7|10323.1|10320.3|34
1656003780000|2022-06-23 17:03:00|10326.1|10323.3|10323.3|10320.5|10327.9|10325.1|10320.8|10318|125
1656003790000|2022-06-23 17:03:10|10324.1|10321.3|10325.4|10322.6|10327.4|10324.6|10321.4|10318.6|22
1656003800000|2022-06-23 17:03:20|10325|10322.2|10320.4|10317.6|10325.4|10322.6|10320.4|10317.6|16
1656003810000|2022-06-23 17:03:30|10320|10317.2|10325.3|10322.5|10325.4|10322.6|10319.9|10317.1|18
1656003820000|2022-06-23 17:03:40|10325.4|10322.6|10320.4|10317.6|10327.9|10325.1|10320.3|10317.5|124
1656003830000|2022-06-23 17:03:50|10321.2|10318.4|10319.4|10316.6|10322.8|10320|10318.9|10316.1|26
1656003840000|2022-06-23 17:04:00|10318.9|10316.1|10314.6|10311.8|10318.9|10316.1|10308.8|10306|359
1656003850000|2022-06-23 17:04:10|10315.4|10312.6|10318.6|10315.8|10319.7|10315.8|10313.8|10311|108
1656003860000|2022-06-23 17:04:20|10318.8|10316|10328.7|10325.9|10328.8|10326|10315.7|10312.8|98
1656003870000|2022-06-23 17:04:30|10329.2|10326.4|10328.8|10326|10329.8|10327|10324.6|10321.8|58
1656003880000|2022-06-23 17:04:40|10328.7|10325.9|10332.3|10329.5|10335.7|10332.9|10327.8|10325|84
1656003890000|2022-06-23 17:04:50|10332.9|10330.1|10327.8|10325|10334.3|10331.5|10326.8|10324|101
1656003900000|2022-06-23 17:05:00|10328.8|10326|10331.8|10329|10334.2|10331.4|10326.8|10324|36
1656003910000|2022-06-23 17:05:10|10330.8|10328|10331.1|10328.3|10338.8|10335.8|10330.2|10327.4|74
1656003920000|2022-06-23 17:05:20|10329.6|10326.8|10337.7|10334.9|10338.6|10335.8|10328.4|10325.6|93
1656003930000|2022-06-23 17:05:30|10337.2|10334.4|10341.5|10338.7|10341.5|10338.7|10335.6|10332.8|68
1656003940000|2022-06-23 17:05:40|10342|10339.2|10340.6|10337.8|10342|10339.2|10338.6|10335.8|34
1656003950000|2022-06-23 17:05:50|10341.7|10337.7|10338.6|10335.8|10341.7|10338.8|10337.1|10334.3|75
1656003960000|2022-06-23 17:06:00|10339.6|10336.8|10342.4|10339.6|10345.9|10343.1|10338.6|10335.6|134
1656003970000|2022-06-23 17:06:10|10342.6|10338.6|10336.6|10333.8|10342.9|10340.1|10336.1|10333.3|37
1656003980000|2022-06-23 17:06:20|10337.1|10334.3|10336.6|10333.8|10337.1|10334.3|10327.7|10324.9|90
1656003990000|2022-06-23 17:06:30|10337.5|10334.7|10331.1|10328.3|10337.5|10334.7|10331|10328.2|22
1656004000000|2022-06-23 17:06:40|10331.5|10328.7|10334.6|10331.8|10334.6|10331.8|10329.5|10326.7|35
1656004010000|2022-06-23 17:06:50|10335|10332.2|10360.1|10357.3|10364.4|10361.6|10334.6|10331.8|336
1656004020000|2022-06-23 17:07:00|10359.3|10356.5|10355.1|10352.3|10361.6|10358.8|10355.1|10352.3|63
1656004030000|2022-06-23 17:07:10|10355.6|10352.8|10349.5|10346.7|10358.1|10355.3|10348.1|10344.7|61
1656004040000|2022-06-23 17:07:20|10348.7|10345.9|10353.6|10350.8|10355.1|10352.3|10347.6|10344.8|39
1656004050000|2022-06-23 17:07:30|10353.1|10350.3|10352.1|10349.3|10357.1|10354.3|10349.1|10346.3|60
1656004060000|2022-06-23 17:07:40|10352.7|10349.9|10351.4|10348.6|10355.1|10352.3|10350.6|10347.8|55
1656004070000|2022-06-23 17:07:50|10351.5|10348.7|10350.9|10348.1|10353.5|10350.7|10348.9|10346.1|37
1656004080000|2022-06-23 17:08:00|10351.5|10348.7|10351.5|10348.7|10357.9|10355.1|10347.4|10344.6|66
1656004090000|2022-06-23 17:08:10|10351.9|10349.1|10345.6|10342.8|10352.9|10350.1|10344.6|10341.8|78
1656004100000|2022-06-23 17:08:20|10343.1|10339.1|10342.6|10339.8|10345.7|10342.9|10336.6|10333.8|57
1656004110000|2022-06-23 17:08:30|10344.5|10341.7|10345|10342.2|10345.5|10342.7|10342.2|10339.4|72
1656004120000|2022-06-23 17:08:40|10345.5|10342.7|10334.1|10331.3|10345.5|10342.7|10331|10328.2|62
1656004130000|2022-06-23 17:08:50|10334.5|10331.7|10336.3|10333.5|10338.7|10335.9|10334|10331.2|27
1656004140000|2022-06-23 17:09:00|10336|10333.2|10331.6|10328.8|10336.6|10333.5|10329.1|10326.3|59
1656004150000|2022-06-23 17:09:10|10331.1|10328.3|10333.6|10330.8|10337.1|10334.3|10331.1|10328.3|30
1656004160000|2022-06-23 17:09:20|10333.2|10330.4|10338.6|10335.8|10338.6|10335.8|10333.1|10330.3|16
1656004170000|2022-06-23 17:09:30|10336.7|10333.9|10339.6|10336.8|10341.7|10338.7|10336.1|10333.3|34
1656004180000|2022-06-23 17:09:40|10339.5|10336.7|10339.6|10336.8|10342|10339.2|10336.6|10333.8|23
1656004190000|2022-06-23 17:09:50|10339.1|10336.3|10341.1|10338.3|10341.1|10338.3|10337.2|10334.4|20
1656004200000|2022-06-23 17:10:00|10341.4|10338.6|10342.6|10339.8|10342.8|10339.8|10338.7|10335.9|27
1656004210000|2022-06-23 17:10:10|10342.2|10339.4|10345.3|10342.5|10345.4|10342.6|10341.4|10338.6|71
1656004220000|2022-06-23 17:10:20|10345.8|10343|10351.3|10348.5|10351.3|10348.5|10344.8|10342|19
1656004230000|2022-06-23 17:10:30|10352.2|10349.4|10351.4|10348.6|10353.8|10351|10350.3|10347.5|26
1656004240000|2022-06-23 17:10:40|10352.2|10349.4|10359.8|10357|10360.3|10357.5|10352.2|10349.4|37
1656004250000|2022-06-23 17:10:50|10360.2|10357.4|10365.3|10362.5|10366.3|10363.5|10360.2|10357.4|77
1656004260000|2022-06-23 17:11:00|10366.3|10363.5|10365.3|10362.5|10368.3|10365.5|10361.3|10358.4|167
1656004270000|2022-06-23 17:11:10|10365.8|10363|10368.3|10365.5|10368.3|10365.5|10364.1|10361.3|41
1656004280000|2022-06-23 17:11:20|10367.8|10365|10369.3|10366.5|10369.8|10367|10366.8|10364|39
1656004290000|2022-06-23 17:11:30|10369.7|10366.9|10376.2|10373.4|10376.3|10373.5|10369.7|10366.9|55
1656004300000|2022-06-23 17:11:40|10376.7|10373.9|10383.1|10380.3|10383.1|10380.3|10375.8|10373|122
1656004310000|2022-06-23 17:11:50|10382.6|10379.8|10380.3|10377.5|10383.1|10380.3|10380.1|10377.3|29
1656004320000|2022-06-23 17:12:00|10380.2|10377.4|10382.6|10379.8|10382.7|10379.9|10379.6|10376.8|38
1656004330000|2022-06-23 17:12:10|10383.2|10380.4|10386.1|10383.3|10386.1|10383.3|10380.7|10377.9|57
1656004340000|2022-06-23 17:12:20|10386.3|10382.3|10388|10385.2|10389|10386.2|10384.6|10381.8|97
1656004350000|2022-06-23 17:12:30|10389.2|10386.4|10400.8|10398|10403|10400.2|10388.5|10385.7|222
1656004360000|2022-06-23 17:12:40|10400.9|10398.1|10396|10393.2|10402.9|10400.1|10395|10392.2|95
1656004370000|2022-06-23 17:12:50|10395.9|10393.1|10399.9|10397.1|10401.4|10398.6|10391.8|10389|74
1656004380000|2022-06-23 17:13:00|10399.5|10396.7|10396.9|10394.1|10400|10397.1|10396.4|10393.6|80
1656004390000|2022-06-23 17:13:10|10396.4|10393.6|10399.9|10397.1|10401.9|10399.1|10396.4|10393.6|76
1656004400000|2022-06-23 17:13:20|10399.4|10396.6|10401.4|10398.6|10404.8|10402|10398.5|10395.7|32
1656004410000|2022-06-23 17:13:30|10401.8|10399|10399.9|10397.1|10401.9|10399.1|10399.5|10396.7|67
1656004420000|2022-06-23 17:13:40|10400|10397.2|10400.4|10397.6|10403.9|10401.1|10398.6|10395.8|19
1656004430000|2022-06-23 17:13:50|10401.3|10398.5|10402.4|10399.6|10404.4|10401.6|10400.9|10397.1|30
1656004440000|2022-06-23 17:14:00|10402|10399.2|10392.9|10390.1|10402|10399.2|10389.7|10386.9|111
1656004450000|2022-06-23 17:14:10|10392.5|10389.7|10396|10393.2|10397.4|10394.6|10391|10388.2|117
1656004460000|2022-06-23 17:14:20|10395.9|10393.1|10392.9|10390.1|10395.9|10393.1|10390.4|10387.6|45
1656004470000|2022-06-23 17:14:30|10392.4|10389.6|10387.1|10384.3|10392.4|10389.6|10386.6|10383.8|63
1656004480000|2022-06-23 17:14:40|10386.6|10383.8|10384.7|10381.9|10389|10386.2|10384.5|10381.7|24
1656004490000|2022-06-23 17:14:50|10384.1|10381.3|10393.1|10390.3|10393.6|10390.8|10383.6|10380.8|95
1656004500000|2022-06-23 17:15:00|10391.6|10388.8|10395.1|10392.3|10395.1|10392.3|10391.1|10388.1|40
1656004510000|2022-06-23 17:15:10|10395.5|10392.7|10405|10402.2|10407.9|10405.1|10395.5|10392.7|156
1656004520000|2022-06-23 17:15:20|10405.4|10402.6|10400|10397.2|10407|10404.2|10400|10397.2|32
1656004530000|2022-06-23 17:15:30|10399.5|10396.7|10406.9|10404.1|10407.4|10404.6|10399.1|10396.3|62
1656004540000|2022-06-23 17:15:40|10407|10404.2|10405.9|10403.1|10407.4|10404.6|10400.6|10397.8|76
1656004550000|2022-06-23 17:15:50|10404.7|10401.9|10407|10404.2|10407.9|10405.1|10403.9|10401.1|31
1656004560000|2022-06-23 17:16:00|10406.6|10403.8|10413|10410.2|10415.2|10412.4|10406.5|10403.7|116
1656004570000|2022-06-23 17:16:10|10413.4|10410.6|10416.4|10413.6|10420.4|10417.6|10412.2|10409.4|139
1656004580000|2022-06-23 17:16:20|10416.9|10414.1|10422|10419.2|10423|10420.2|10414.5|10411.7|57
1656004590000|2022-06-23 17:16:30|10422.1|10419.3|10420.5|10417.7|10424.9|10422.1|10417.4|10414.6|71
1656004600000|2022-06-23 17:16:40|10420|10417.2|10420.9|10418.1|10422.5|10419.7|10419|10416.2|43
1656004610000|2022-06-23 17:16:50|10420.4|10417.6|10422.4|10419.6|10423.9|10421.1|10420.4|10417.6|15
1656004620000|2022-06-23 17:17:00|10422.7|10419.9|10419.9|10417.1|10422.9|10420.1|10417.9|10415.1|39
1656004630000|2022-06-23 17:17:10|10418.7|10415.9|10417.5|10414.7|10421.4|10418.6|10415.1|10412.3|97
1656004640000|2022-06-23 17:17:20|10417|10414.2|10422.5|10419.7|10423.4|10420.6|10417|10414.2|15
1656004650000|2022-06-23 17:17:30|10422|10419.2|10422|10419.2|10423.9|10421.1|10420|10416.9|59
1656004660000|2022-06-23 17:17:40|10422.5|10419.7|10419.1|10416.3|10423|10420.2|10416.8|10414|40
1656004670000|2022-06-23 17:17:50|10419.5|10416.7|10417|10414.2|10420.6|10417.8|10416.1|10413.3|12
1656004680000|2022-06-23 17:18:00|10416.1|10413.3|10424.8|10422|10424.8|10422|10415.2|10412.4|71
1656004690000|2022-06-23 17:18:10|10424.9|10422.1|10423.9|10421.1|10425.9|10423.1|10422.9|10420.1|21
1656004700000|2022-06-23 17:18:20|10425.8|10423|10418.9|10416.1|10428.8|10426|10418.9|10416.1|58
1656004710000|2022-06-23 17:18:30|10419.9|10417.1|10420.4|10417.6|10421|10418.2|10418.9|10416.1|27
1656004720000|2022-06-23 17:18:40|10421.2|10418.4|10420.9|10418.1|10421.9|10419.1|10418.9|10416.1|31
1656004730000|2022-06-23 17:18:50|10419.9|10417.1|10424.4|10421.6|10424.4|10421.6|10418|10415.2|17
1656004740000|2022-06-23 17:19:00|10423.9|10421.1|10416.9|10414.1|10423.9|10421.1|10416.9|10414.1|39
1656004750000|2022-06-23 17:19:10|10415.9|10413.1|10413.1|10410.3|10415.9|10413.1|10408.1|10405.3|76
1656004760000|2022-06-23 17:19:20|10413.5|10410.7|10407.1|10404.3|10413.5|10410.7|10404.1|10401.3|42
1656004770000|2022-06-23 17:19:30|10407.2|10404.4|10406.6|10403.8|10410.1|10407.3|10404.6|10401.8|39
1656004780000|2022-06-23 17:19:40|10406.2|10403.4|10406.1|10403.3|10406.6|10403.8|10405.6|10402.8|42
1656004790000|2022-06-23 17:19:50|10405.6|10402.8|10406.1|10403.3|10409.1|10406.3|10405.1|10402.3|23
1656004800000|2022-06-23 17:20:00|10407.1|10404.3|10414.9|10412.1|10417.7|10414.9|10407.1|10404.3|99
1656004810000|2022-06-23 17:20:10|10415.4|10412.6|10413.9|10411.1|10417|10414.1|10410.5|10407.7|24
1656004820000|2022-06-23 17:20:20|10413.4|10410.6|10416.9|10414.1|10417.9|10415.1|10413.4|10410.6|30
1656004830000|2022-06-23 17:20:30|10417.1|10413.1|10418.2|10415.4|10421.1|10418.2|10416|10413|39
1656004840000|2022-06-23 17:20:40|10418.1|10415.3|10416.6|10413.8|10418.1|10415.3|10414.6|10411.8|13
1656004850000|2022-06-23 17:20:50|10416.1|10413.3|10419.4|10416.6|10419.4|10416.6|10413.1|10410.3|40
1656004860000|2022-06-23 17:21:00|10419.8|10417|10414.5|10411.7|10421.4|10418.6|10410.6|10407.8|58
1656004870000|2022-06-23 17:21:10|10413|10410.2|10415.9|10413.1|10416.9|10414.1|10411|10408.2|32
1656004880000|2022-06-23 17:21:20|10415.7|10412.9|10418.9|10416.1|10419.9|10417.1|10415.4|10412.6|27
1656004890000|2022-06-23 17:21:30|10419|10415|10423.9|10421.1|10427.2|10424.4|10415.9|10413.1|139
1656004900000|2022-06-23 17:21:40|10423|10420.2|10419.6|10416.8|10424.4|10421.6|10418.9|10416.1|62
1656004910000|2022-06-23 17:21:50|10420.1|10417.3|10421.6|10418.8|10421.6|10418.8|10416.1|10413.3|23
1656004920000|2022-06-23 17:22:00|10420.6|10417.8|10426.9|10424.1|10427.4|10424.6|10420|10417.2|32
1656004930000|2022-06-23 17:22:10|10426.5|10423.7|10434.3|10431.5|10434.3|10431.5|10426.5|10423.7|93
1656004940000|2022-06-23 17:22:20|10435.2|10432.4|10439.3|10436.5|10442.8|10440|10435.2|10432.4|242
1656004950000|2022-06-23 17:22:30|10437.8|10435|10437.8|10435|10438.8|10436|10434.6|10431.8|48
1656004960000|2022-06-23 17:22:40|10440.2|10437.4|10439.8|10437|10444.8|10442|10439.3|10436.5|75
1656004970000|2022-06-23 17:22:50|10439.7|10436.9|10436.8|10434|10441.3|10438.5|10436.8|10434|45
1656004980000|2022-06-23 17:23:00|10436.1|10433.3|10438.8|10436|10439.3|10436.5|10435.3|10432.5|49
1656004990000|2022-06-23 17:23:10|10439.3|10436.5|10445.1|10442.3|10445.1|10442.3|10438.6|10435.8|89
1656005000000|2022-06-23 17:23:20|10446.9|10444.1|10442.6|10439.8|10448.6|10445.8|10442.1|10439.3|70
1656005010000|2022-06-23 17:23:30|10443.4|10440.6|10438.2|10435.4|10443.6|10440.8|10435.3|10432.5|49
1656005020000|2022-06-23 17:23:40|10437.4|10434.6|10432.8|10430|10437.4|10434.6|10428.3|10425.5|54
1656005030000|2022-06-23 17:23:50|10432.1|10429.3|10429.8|10427|10436.8|10434|10429.8|10427|26
1656005040000|2022-06-23 17:24:00|10429.3|10426.5|10422.8|10420|10430.6|10427.8|10420.9|10418.1|90
1656005050000|2022-06-23 17:24:10|10421.8|10419|10414.8|10412|10421.8|10419|10414.4|10411.6|53
1656005060000|2022-06-23 17:24:20|10413.8|10411|10419.3|10416.5|10419.3|10416.5|10411.3|10408.5|83
1656005070000|2022-06-23 17:24:30|10418.9|10416.1|10415.3|10412.5|10421.8|10419|10415.3|10412.5|25
1656005080000|2022-06-23 17:24:40|10414.8|10412|10416.3|10413.5|10417.8|10415|10414.2|10411.4|22
1656005090000|2022-06-23 17:24:50|10415.9|10413.1|10416.8|10414|10416.8|10414|10413.8|10411|21
1656005100000|2022-06-23 17:25:00|10416|10413.2|10407.5|10404.7|10416|10413.2|10406.4|10403.6|52
1656005110000|2022-06-23 17:25:10|10407.9|10405.1|10411.8|10409|10413|10410|10407.9|10405.1|52
1656005120000|2022-06-23 17:25:20|10412.2|10409.4|10414.4|10411.6|10416.8|10414|10407.3|10404.5|29
1656005130000|2022-06-23 17:25:30|10413.8|10411|10410.8|10408|10413.8|10411|10408.3|10405.5|12
1656005140000|2022-06-23 17:25:40|10411.3|10408.5|10415.4|10412.6|10416.3|10413.5|10410.4|10407.6|32
1656005150000|2022-06-23 17:25:50|10415.8|10413|10419.8|10417|10420.6|10417.8|10415.8|10413|11
1656005160000|2022-06-23 17:26:00|10420.8|10418|10420.9|10418.1|10422.3|10419.5|10419.3|10416.5|30
1656005170000|2022-06-23 17:26:10|10421.3|10418.5|10424.9|10422.1|10426.3|10423.5|10421.3|10418.5|35
1656005180000|2022-06-23 17:26:20|10424.1|10421.3|10421.8|10419|10424.8|10422|10420.8|10418|37
1656005190000|2022-06-23 17:26:30|10422.2|10419.4|10419.3|10416.5|10422.3|10419.5|10418.8|10416|27
1656005200000|2022-06-23 17:26:40|10418.5|10415.7|10422.3|10419.5|10422.3|10419.5|10414.3|10411|124
1656005210000|2022-06-23 17:26:50|10421.9|10419.1|10426.7|10423.9|10427.1|10424.3|10421.9|10418.9|10
1656005220000|2022-06-23 17:27:00|10424.3|10421.5|10423.3|10420.5|10425.3|10422.5|10422.3|10419.5|33
1656005230000|2022-06-23 17:27:10|10422.1|10419.3|10420.8|10418|10422.1|10419.3|10417.4|10414.6|19
1656005240000|2022-06-23 17:27:20|10420.3|10417.5|10421.8|10419|10423.3|10420.5|10419.3|10416.5|28
1656005250000|2022-06-23 17:27:30|10422.2|10419.4|10417.8|10415|10423.3|10420.5|10415.4|10412.6|36
1656005260000|2022-06-23 17:27:40|10417.4|10414.6|10418.6|10415.8|10420.1|10417.3|10417.4|10414.6|35
1656005270000|2022-06-23 17:27:50|10418.1|10415.3|10425.1|10422.3|10425.1|10422.3|10418.1|10415.3|42
1656005280000|2022-06-23 17:28:00|10423.6|10420.8|10420.6|10417.8|10425.1|10422.3|10417.6|10414.8|37
1656005290000|2022-06-23 17:28:10|10420.7|10417.9|10426.6|10423.8|10427.7|10423.8|10420.6|10417.8|36
1656005300000|2022-06-23 17:28:20|10425.6|10422.8|10426.6|10423.8|10430.1|10427.3|10423.2|10419.8|21
1656005310000|2022-06-23 17:28:30|10425.1|10422.3|10423.1|10420.3|10426.1|10423.3|10421.6|10418.8|21
1656005320000|2022-06-23 17:28:40|10422.7|10419.9|10421.6|10418.8|10422.7|10419.9|10418.7|10415.9|13
1656005330000|2022-06-23 17:28:50|10421.1|10418.3|10428.6|10425.8|10428.6|10425.8|10419.1|10416.3|26
1656005340000|2022-06-23 17:29:00|10429.5|10426.7|10426.6|10423.8|10430.4|10427.6|10424.7|10421.9|99
1656005350000|2022-06-23 17:29:10|10427.1|10424.3|10425.6|10422.8|10429.5|10426.7|10424.6|10421.7|22
1656005360000|2022-06-23 17:29:20|10425.2|10422.4|10420.6|10417.8|10425.2|10422.4|10419.6|10416.8|12
1656005370000|2022-06-23 17:29:30|10419.1|10416.3|10418.6|10415.8|10421.1|10418.3|10417.2|10414.4|28
1656005380000|2022-06-23 17:29:40|10419|10416.2|10419.7|10416.9|10420.6|10417.8|10418.6|10415.8|4
1656005390000|2022-06-23 17:29:50|10419.3|10416.5|10421.1|10418.3|10421.6|10418.8|10418.2|10415.4|8
1656005400000|2022-06-23 17:30:00|10420.7|10417.9|10423.6|10420.8|10423.6|10420.8|10414.2|10411.4|59
1656005410000|2022-06-23 17:30:10|10424|10421.2|10425.7|10422.9|10426.5|10423.7|10419.2|10416.4|69
1656005420000|2022-06-23 17:30:20|10425.6|10422.8|10430.5|10427.7|10432.1|10429.3|10425.6|10422.8|24
1656005430000|2022-06-23 17:30:30|10430.1|10427.3|10435.1|10432.3|10436.5|10433.7|10428.6|10425.8|80
1656005440000|2022-06-23 17:30:40|10435.6|10432.8|10437.6|10434.8|10441.1|10438.3|10435.1|10432.3|53
1656005450000|2022-06-23 17:30:50|10439|10436.2|10445.5|10442.7|10445.9|10443.1|10439|10436.2|379
1656005460000|2022-06-23 17:31:00|10445|10442.2|10435.4|10432.6|10446|10443.2|10435.4|10432.6|73
1656005470000|2022-06-23 17:31:10|10434.9|10432.1|10435.4|10432.6|10437.9|10435.1|10433.4|10430.6|25
1656005480000|2022-06-23 17:31:20|10434.9|10432.1|10434.9|10432.1|10435.4|10432.6|10432.4|10429.6|20
1656005490000|2022-06-23 17:31:30|10434.4|10431.6|10436.4|10433.6|10437.5|10434.6|10433.4|10430.6|23
1656005500000|2022-06-23 17:31:40|10435.9|10433.1|10435.5|10432.7|10440.7|10437.9|10435.5|10432.7|15
1656005510000|2022-06-23 17:31:50|10435.9|10433.1|10437.4|10434.6|10438.4|10435.6|10435.4|10432.6|35
1656005520000|2022-06-23 17:32:00|10438|10435.2|10438.9|10436.1|10440.3|10437.5|10434.9|10432.1|36
1656005530000|2022-06-23 17:32:10|10439.9|10437.1|10442.9|10440.1|10443|10440.2|10438.9|10436.1|38
1656005540000|2022-06-23 17:32:20|10443.7|10440.9|10446.3|10443.5|10447.8|10445|10443.7|10440.9|134
1656005550000|2022-06-23 17:32:30|10446.2|10443.4|10450.8|10448|10450.8|10448|10444.9|10442.1|119
1656005560000|2022-06-23 17:32:40|10448.5|10445.7|10449.4|10446.6|10452.7|10449.9|10447.4|10444.6|102
1656005570000|2022-06-23 17:32:50|10448.5|10445.7|10449.9|10447.1|10449.9|10447.1|10447.6|10444.8|26
1656005580000|2022-06-23 17:33:00|10449.1|10446.3|10448.3|10445.5|10449.9|10447.1|10445.9|10443.1|49
1656005590000|2022-06-23 17:33:10|10446.4|10443.6|10445.9|10443.1|10446.4|10443.6|10441.4|10438.6|54
1656005600000|2022-06-23 17:33:20|10446.8|10444|10445.3|10442.5|10447.3|10444.5|10444.9|10442.1|20
1656005610000|2022-06-23 17:33:30|10444.9|10442.1|10440.3|10437.5|10444.9|10442.1|10439.4|10436.6|19
1656005620000|2022-06-23 17:33:40|10440.8|10438|10442.4|10439.6|10443.8|10441|10439.5|10436.7|67
1656005630000|2022-06-23 17:33:50|10442|10439.2|10444.8|10442|10444.8|10442|10441.9|10439.1|19
1656005640000|2022-06-23 17:34:00|10444.4|10441.6|10439.4|10436.6|10444.4|10441.6|10438.4|10435.6|36
1656005650000|2022-06-23 17:34:10|10440.5|10437.7|10448.4|10445.6|10448.4|10445.6|10440.5|10437.7|32
1656005660000|2022-06-23 17:34:20|10448.9|10446.1|10448.4|10445.6|10451.9|10449.1|10447.9|10445.1|63
1656005670000|2022-06-23 17:34:30|10448.7|10445.9|10447.4|10444.6|10449.7|10446.9|10443.9|10441.1|42
1656005680000|2022-06-23 17:34:40|10447.5|10444.7|10446.4|10443.6|10447.9|10445.1|10445.9|10443.1|74
1656005690000|2022-06-23 17:34:50|10449.6|10446.8|10456.4|10453.6|10458.5|10455.7|10449.4|10446.6|199
1656005700000|2022-06-23 17:35:00|10455.7|10452.9|10455.4|10452.6|10455.7|10452.9|10450.9|10448.1|72
1656005710000|2022-06-23 17:35:10|10454.6|10451.8|10456.4|10453.6|10457.9|10455.1|10454|10451.2|61
1656005720000|2022-06-23 17:35:20|10455.4|10452.6|10462.3|10459.5|10463.9|10461.1|10455.4|10452.6|112
1656005730000|2022-06-23 17:35:30|10462.7|10459.9|10451.7|10448.9|10464.5|10461.7|10450.6|10447.8|131
1656005740000|2022-06-23 17:35:40|10452.1|10449.3|10455.7|10452.9|10457.1|10454.3|10451.6|10448.8|31
1656005750000|2022-06-23 17:35:50|10455.1|10452.3|10456.6|10453.8|10458.6|10455.8|10453.7|10450.9|38
1656005760000|2022-06-23 17:36:00|10457.1|10454.3|10454.6|10451.8|10457.1|10454.3|10446.3|10443.5|56
1656005770000|2022-06-23 17:36:10|10453.7|10450.9|10459.6|10456.8|10461.1|10458.3|10453.7|10450.9|40
1656005780000|2022-06-23 17:36:20|10460.2|10457.4|10463.6|10460.8|10465.6|10462.8|10460.1|10457.3|70
1656005790000|2022-06-23 17:36:30|10464.1|10461.3|10468.4|10465.6|10469.4|10466.6|10463.6|10460.8|60
1656005800000|2022-06-23 17:36:40|10468.8|10466|10471.3|10468.5|10471.6|10468.8|10467.6|10464.8|122
1656005810000|2022-06-23 17:36:50|10471.4|10467.4|10477.3|10474.5|10479.5|10476.7|10470.3|10467.3|150
1656005820000|2022-06-23 17:37:00|10477.2|10474.4|10471.4|10468.6|10477.2|10474.4|10470.4|10467.6|72
1656005830000|2022-06-23 17:37:10|10471.1|10468.3|10476.8|10474|10477.3|10474.5|10466.6|10463.8|242
1656005840000|2022-06-23 17:37:20|10476.3|10473.5|10477.4|10474.6|10479.7|10476.9|10476.3|10473.5|56
1656005850000|2022-06-23 17:37:30|10478.3|10475.5|10475.3|10472.5|10478.3|10475.5|10473.2|10470.4|30
1656005860000|2022-06-23 17:37:40|10474.8|10472|10479.3|10476.5|10480.3|10477.5|10474.8|10472|57
1656005870000|2022-06-23 17:37:50|10479.8|10477|10476.3|10473.5|10480.3|10477.5|10475.2|10472.4|36
1656005880000|2022-06-23 17:38:00|10475.8|10473|10468.3|10465.5|10475.8|10473|10465.2|10462.4|80
1656005890000|2022-06-23 17:38:10|10468.8|10466|10469.8|10467|10473.3|10470.5|10468.4|10465.6|21
1656005900000|2022-06-23 17:38:20|10469.4|10466.6|10463.7|10460.9|10471.3|10468.5|10463.2|10460.4|29
1656005910000|2022-06-23 17:38:30|10463.8|10461|10461.4|10458.6|10464.8|10462|10460.3|10457.5|50
1656005920000|2022-06-23 17:38:40|10460.8|10458|10463.3|10460.5|10463.3|10460.5|10457.3|10454.5|82
1656005930000|2022-06-23 17:38:50|10462.8|10460|10464.3|10461.5|10466.8|10464|10462.8|10460|14
1656005940000|2022-06-23 17:39:00|10464|10461.2|10460.3|10457.5|10466.3|10463.5|10459.8|10457|78
1656005950000|2022-06-23 17:39:10|10460.7|10457.9|10453.4|10450.6|10461.7|10458.9|10452.9|10450.1|154
1656005960000|2022-06-23 17:39:20|10453|10450.2|10462.3|10459.5|10462.3|10459.5|10452.9|10450.1|83
1656005970000|2022-06-23 17:39:30|10463.3|10460.5|10465.3|10462.5|10467.8|10465|10461.9|10459.1|21
1656005980000|2022-06-23 17:39:40|10464.8|10462|10465.3|10462.5|10466.8|10464|10464.8|10462|29
1656005990000|2022-06-23 17:39:50|10465.2|10462.4|10461.8|10459|10466.3|10463.5|10461.3|10458.5|18
1656006000000|2022-06-23 17:40:00|10462.7|10459.9|10463.4|10460.6|10464.3|10461.5|10461.3|10458.5|20
1656006010000|2022-06-23 17:40:10|10463.3|10460.5|10466.5|10463.7|10468.8|10466|10462.3|10459.5|106
1656006020000|2022-06-23 17:40:20|10467|10464.2|10467.6|10464.8|10468.7|10465.7|10466|10463.2|7
1656006030000|2022-06-23 17:40:30|10468.6|10464.6|10466|10463.2|10468.6|10465.6|10461.5|10458.7|135
1656006040000|2022-06-23 17:40:40|10465.5|10462.7|10470|10467.2|10470|10467.2|10465|10462.2|37
1656006050000|2022-06-23 17:40:50|10466.1|10463.3|10466.5|10463.7|10466.5|10463.7|10465|10462.2|75
1656006060000|2022-06-23 17:41:00|10465.7|10462.9|10458.5|10455.7|10465.7|10462.9|10458.5|10455.7|96
1656006070000|2022-06-23 17:41:10|10458.6|10455.8|10462|10459.2|10463|10460.2|10457.5|10454.7|57
1656006080000|2022-06-23 17:41:20|10461.5|10458.7|10448.7|10445.9|10466.5|10463.7|10447.8|10445|112
1656006090000|2022-06-23 17:41:30|10449.5|10446.7|10447.6|10444.8|10450.1|10447.3|10444.7|10441.5|79
1656006100000|2022-06-23 17:41:40|10447.7|10444.9|10447.7|10444.9|10448.6|10445.8|10445.3|10442.5|27
1656006110000|2022-06-23 17:41:50|10447.6|10444.8|10449.7|10446.9|10451.3|10448.5|10446.7|10443.9|52
1656006120000|2022-06-23 17:42:00|10448.9|10446.1|10449.7|10446.9|10450.7|10447.9|10446.1|10443.3|43
1656006130000|2022-06-23 17:42:10|10449.8|10447|10450.1|10447.3|10455|10452.2|10443.7|10440.9|346
1656006140000|2022-06-23 17:42:20|10450.6|10447.8|10441.2|10438.4|10450.6|10447.8|10441.2|10438.4|27
1656006150000|2022-06-23 17:42:30|10441.6|10438.8|10437.6|10434.8|10442.1|10439.3|10434.7|10431.9|77
1656006160000|2022-06-23 17:42:40|10438.1|10435.3|10436.7|10433.9|10441.2|10438.4|10435.2|10432.4|50
1656006170000|2022-06-23 17:42:50|10437.2|10434.4|10433.6|10430.8|10437.2|10434.4|10430.8|10428|37
1656006180000|2022-06-23 17:43:00|10433.2|10430.4|10428.8|10426|10433.2|10430.4|10428.2|10425.4|145
1656006190000|2022-06-23 17:43:10|10429.6|10426.8|10424.2|10421.4|10430.2|10427.4|10420.4|10417.6|110
1656006200000|2022-06-23 17:43:20|10422.2|10419.4|10429.7|10426.9|10430.1|10427.3|10422.2|10419.4|133
1656006210000|2022-06-23 17:43:30|10430.1|10427.3|10431.5|10428.7|10433|10430.2|10429.5|10426.7|34
1656006220000|2022-06-23 17:43:40|10432|10429.2|10429.6|10426.8|10433.4|10430.6|10427.8|10425|83
1656006230000|2022-06-23 17:43:50|10430.8|10428|10435.5|10432.7|10436|10433.2|10430.8|10428|25
1656006240000|2022-06-23 17:44:00|10434.7|10431.9|10429.2|10426.4|10434.7|10431.9|10427.2|10424.4|69
1656006250000|2022-06-23 17:44:10|10429.1|10426.3|10428|10425.2|10429.6|10426.8|10422.2|10419.4|254
1656006260000|2022-06-23 17:44:20|10428.2|10425.4|10425.7|10422.9|10429.9|10427.1|10425|10422.2|44
1656006270000|2022-06-23 17:44:30|10424.6|10421.8|10425.1|10422.3|10425.7|10422.9|10422.7|10419.9|13
1656006280000|2022-06-23 17:44:40|10426|10423.2|10432.7|10429.9|10434.7|10431.9|10425.6|10422.8|46
1656006290000|2022-06-23 17:44:50|10432.3|10429.5|10429.2|10426.4|10433.2|10430.4|10426.2|10423.4|158
1656006300000|2022-06-23 17:45:00|10428.7|10425.9|10429.2|10426.4|10430.6|10427.8|10428.2|10425.4|73
1656006310000|2022-06-23 17:45:10|10428.2|10425.4|10431.7|10428.9|10434.4|10431.6|10426.2|10423.4|116
1656006320000|2022-06-23 17:45:20|10431.2|10428.4|10441.6|10438.8|10441.6|10438.8|10426.3|10423.5|46
1656006330000|2022-06-23 17:45:30|10441.2|10438.4|10445.1|10442.3|10445.1|10442.3|10438.7|10435.9|55
1656006340000|2022-06-23 17:45:40|10444.2|10441.4|10441.7|10438.9|10444.7|10441.9|10439.3|10436.5|43
1656006350000|2022-06-23 17:45:50|10441.6|10438.8|10436.7|10433.9|10441.7|10438.9|10436.7|10433.9|14
1656006360000|2022-06-23 17:46:00|10437.5|10434.7|10437.7|10434.9|10438.7|10435.9|10434.8|10432|40
1656006370000|2022-06-23 17:46:10|10436.9|10434.1|10435.7|10432.9|10437.2|10434.4|10434.7|10431.9|19
1656006380000|2022-06-23 17:46:20|10435.2|10432.4|10434.7|10431.9|10435.2|10432.4|10433.7|10430.9|8
1656006390000|2022-06-23 17:46:30|10434.2|10431.4|10440.7|10437.9|10443.1|10440.3|10434.2|10431.4|29
1656006400000|2022-06-23 17:46:40|10441.1|10438.3|10441.5|10438.7|10443|10440.2|10439|10436.2|42
1656006410000|2022-06-23 17:46:50|10441|10438.2|10440.5|10437.7|10441|10438.2|10438.5|10435.7|17
1656006420000|2022-06-23 17:47:00|10440.1|10437.3|10439.4|10436.6|10443.1|10440.3|10439|10436.2|12
1656006430000|2022-06-23 17:47:10|10439|10436.2|10442|10439.2|10442.5|10439.7|10437.5|10434.7|18
1656006440000|2022-06-23 17:47:20|10441|10438.2|10443.1|10440.3|10443.4|10440.6|10440|10437.2|57
1656006450000|2022-06-23 17:47:30|10443|10440.2|10441.5|10438.7|10443|10440.2|10440.5|10437.7|41
1656006460000|2022-06-23 17:47:40|10441|10438.2|10442.5|10439.7|10444.4|10441.6|10440|10437.2|87
1656006470000|2022-06-23 17:47:50|10443|10440.2|10444|10441.2|10445.3|10442.5|10441|10438.2|19
1656006480000|2022-06-23 17:48:00|10443.5|10440.7|10445.4|10442.6|10451.4|10448.6|10442.5|10439.7|59
1656006490000|2022-06-23 17:48:10|10445.8|10443|10442.4|10439.6|10447|10444.2|10440.2|10437.4|38
1656006500000|2022-06-23 17:48:20|10441.6|10438.8|10440.5|10437.7|10442|10439.2|10440.4|10437.6|11
1656006510000|2022-06-23 17:48:30|10440.4|10437.6|10437.5|10434.7|10443|10440.2|10437.5|10434.7|17
1656006520000|2022-06-23 17:48:40|10436.7|10432.7|10442.4|10439.6|10443|10440.2|10435.1|10432.3|8
1656006530000|2022-06-23 17:48:50|10442.8|10440|10443.3|10440.5|10444.3|10441.5|10441|10438.2|93
1656006540000|2022-06-23 17:49:00|10443.8|10441|10442.3|10439.5|10447|10444.2|10441.8|10439|29
1656006550000|2022-06-23 17:49:10|10443.3|10440.5|10441.2|10438.4|10444.2|10441.4|10439.8|10437|15
1656006560000|2022-06-23 17:49:20|10441.3|10438.5|10439.8|10437|10442.8|10440|10439.2|10436.4|11
1656006570000|2022-06-23 17:49:30|10440.2|10437.4|10441.8|10439|10443.9|10441.1|10439.8|10437|94
1656006580000|2022-06-23 17:49:40|10441.7|10438.9|10445.3|10442.5|10446.8|10444|10438.8|10436|33
1656006590000|2022-06-23 17:49:50|10446.1|10443.3|10447.3|10444.5|10450.6|10447.8|10445.8|10443|45
1656006600000|2022-06-23 17:50:00|10446.5|10443.7|10450.8|10448|10451.8|10449|10445.8|10443|24
1656006610000|2022-06-23 17:50:10|10451.6|10448.8|10452.7|10449.9|10452.8|10450|10450.8|10448|34
1656006620000|2022-06-23 17:50:20|10452.4|10449.6|10452.3|10449.5|10453.2|10450.4|10451.8|10449|37
1656006630000|2022-06-23 17:50:30|10451.9|10449.1|10451.7|10448.9|10453.7|10450.9|10450.8|10448|25
1656006640000|2022-06-23 17:50:40|10450.8|10448|10448.2|10445.4|10450.8|10448|10447.2|10444.4|30
1656006650000|2022-06-23 17:50:50|10448.7|10445.9|10452.2|10449.4|10453.4|10450.6|10448.7|10445.9|94
1656006660000|2022-06-23 17:51:00|10452.3|10449.5|10463.5|10460.7|10463.9|10461.1|10452.3|10449.5|175
1656006670000|2022-06-23 17:51:10|10463.9|10461.1|10465|10462.2|10466|10463.2|10462|10459.2|33
1656006680000|2022-06-23 17:51:20|10464.3|10461.5|10457.2|10454.4|10467|10464.2|10457|10454.2|84
1656006690000|2022-06-23 17:51:30|10457|10454.2|10461.4|10458.6|10461.5|10458.7|10455|10452.2|27
1656006700000|2022-06-23 17:51:40|10461.5|10458.7|10459.5|10456.7|10462.4|10459.6|10459|10456.2|24
1656006710000|2022-06-23 17:51:50|10459.9|10457.1|10453.8|10451|10460.5|10457.7|10451.3|10448.5|64
1656006720000|2022-06-23 17:52:00|10453.4|10450.6|10455.8|10453|10456.8|10454|10452.8|10450|20
1656006730000|2022-06-23 17:52:10|10455.3|10452.5|10453.3|10450.5|10456.3|10453.5|10452.8|10450|16
1656006740000|2022-06-23 17:52:20|10453.1|10450.3|10461|10458.2|10461.1|10458.3|10453.1|10450.3|30
1656006750000|2022-06-23 17:52:30|10460.1|10457.3|10458.9|10456.1|10461|10458.2|10457|10454.2|18
1656006760000|2022-06-23 17:52:40|10459.3|10456.5|10455.5|10452.7|10459.5|10456.7|10454.5|10451.7|38
1656006770000|2022-06-23 17:52:50|10454.1|10451.3|10452.7|10449.9|10455|10452.2|10451.2|10448.2|25
1656006780000|2022-06-23 17:53:00|10452.9|10450.1|10448.7|10445.9|10453.9|10451.1|10446.7|10443.9|125
1656006790000|2022-06-23 17:53:10|10449.2|10446.4|10448.2|10445.4|10450.2|10447.4|10447.2|10444.4|13
1656006800000|2022-06-23 17:53:20|10447.5|10444.7|10441.7|10438.9|10447.5|10444.7|10440.7|10437.9|34
1656006810000|2022-06-23 17:53:30|10441.2|10438.4|10435.5|10432.7|10441.7|10438.9|10434.1|10431.3|60
1656006820000|2022-06-23 17:53:40|10436|10433.2|10432.5|10429.7|10438.5|10435.7|10432.5|10429.7|41
1656006830000|2022-06-23 17:53:50|10433.2|10430.4|10434.5|10431.7|10434.5|10431.7|10431|10428.2|56
1656006840000|2022-06-23 17:54:00|10434.6|10431.8|10438.5|10435.7|10439.8|10437|10434.5|10431.7|38
1656006850000|2022-06-23 17:54:10|10438.8|10436|10436.5|10433.7|10441|10438.2|10436.5|10433.4|20
1656006860000|2022-06-23 17:54:20|10437.1|10434.3|10433.5|10430.7|10437.5|10434.7|10433.5|10430.7|23
1656006870000|2022-06-23 17:54:30|10434|10431.2|10430.6|10427.8|10437.3|10434.5|10430.2|10427.4|67
1656006880000|2022-06-23 17:54:40|10430.9|10428.1|10430.9|10428.1|10432.9|10430.1|10430.9|10428.1|22
1656006890000|2022-06-23 17:54:50|10432.3|10429.5|10434.4|10431.6|10435.4|10432.6|10432.3|10429.5|11
1656006900000|2022-06-23 17:55:00|10434.1|10431.3|10433.1|10430.3|10435.3|10432.5|10431.1|10428.3|16
1656006910000|2022-06-23 17:55:10|10432.4|10429.6|10433.8|10431|10435.9|10433.1|10432.4|10429.6|22
1656006920000|2022-06-23 17:55:20|10433.9|10431.1|10436.4|10433.6|10436.4|10433.6|10433.9|10431.1|23
1656006930000|2022-06-23 17:55:30|10435.1|10432.3|10422.7|10419.9|10435.1|10432.3|10421.8|10419|92
1656006940000|2022-06-23 17:55:40|10422.6|10419.8|10423.8|10421|10423.8|10421|10416.1|10413.3|363
1656006950000|2022-06-23 17:55:50|10422.9|10420.1|10424.8|10422|10427.8|10425|10421.9|10419.1|122
1656006960000|2022-06-23 17:56:00|10424.4|10421.6|10426.9|10424.1|10428.8|10426|10421.4|10418.6|44
1656006970000|2022-06-23 17:56:10|10426.8|10424|10422.9|10420.1|10427.9|10425.1|10422.4|10419.6|73
1656006980000|2022-06-23 17:56:20|10422.5|10419.7|10422.9|10420.1|10426.8|10424|10422.4|10419.6|35
1656006990000|2022-06-23 17:56:30|10422.4|10419.6|10425.7|10422.9|10428.2|10425.4|10422.4|10419.6|55
1656007000000|2022-06-23 17:56:40|10424.2|10421.4|10424.6|10421.8|10426.5|10423.7|10418.7|10415.9|71
1656007010000|2022-06-23 17:56:50|10423.5|10420.7|10423.5|10420.7|10424|10421.2|10420.9|10418.1|88
1656007020000|2022-06-23 17:57:00|10423.6|10420.8|10426.6|10423.8|10427.1|10424.3|10422.5|10419.7|52
1656007030000|2022-06-23 17:57:10|10426.1|10423.3|10424.6|10421.8|10427.5|10424.7|10424.6|10421.8|28
1656007040000|2022-06-23 17:57:20|10425.1|10422.3|10423.5|10420.7|10425.5|10422.7|10421.6|10418.8|24
1656007050000|2022-06-23 17:57:30|10422.8|10420|10426.6|10423.8|10428.1|10425.3|10422.6|10419.7|15
1656007060000|2022-06-23 17:57:40|10427.1|10424.3|10425.5|10422.7|10427.6|10424.8|10424.1|10421.3|23
1656007070000|2022-06-23 17:57:50|10425.6|10422.8|10426.6|10423.8|10427.1|10424.3|10425.1|10422.3|24
1656007080000|2022-06-23 17:58:00|10425.9|10423.1|10426.1|10423.3|10434.1|10431.3|10424.6|10421.8|63
1656007090000|2022-06-23 17:58:10|10426.6|10423.8|10421.9|10419.1|10428.1|10425.3|10421.7|10418.9|46
1656007100000|2022-06-23 17:58:20|10422.4|10419.6|10420.2|10417.4|10423.2|10420.4|10419.4|10416.6|45
1656007110000|2022-06-23 17:58:30|10420.4|10417.6|10418.4|10415.6|10420.4|10417.6|10418.4|10415.6|21
1656007120000|2022-06-23 17:58:40|10418.9|10416.1|10418|10415.2|10420.1|10417.3|10415.9|10413.1|59
1656007130000|2022-06-23 17:58:50|10417.8|10415|10404.5|10401.7|10421.8|10419|10403.6|10400.8|321
1656007140000|2022-06-23 17:59:00|10405|10402.2|10413.1|10410.3|10413.1|10410.3|10399.8|10397|319
1656007150000|2022-06-23 17:59:10|10412.8|10410|10420.1|10417.3|10424.5|10421.7|10410.1|10407.3|151
1656007160000|2022-06-23 17:59:20|10420|10417.2|10423|10420.2|10424.5|10421.7|10419|10416.2|38
1656007170000|2022-06-23 17:59:30|10423.1|10420.3|10425.6|10422.8|10430.4|10427.2|10422.1|10419.3|226
1656007180000|2022-06-23 17:59:40|10424.2|10421.4|10428.6|10425.8|10432.6|10429.8|10424.2|10421.4|43
1656007190000|2022-06-23 17:59:50|10429.1|10426.3|10431.1|10428.3|10431.6|10428.8|10427.2|10424.4|28
1656007200000|2022-06-23 18:00:00|10431.8|10429|10429.6|10426.8|10444.2|10441.4|10429.4|10426.6|165
1656007210000|2022-06-23 18:00:10|10429.8|10427|10421.9|10419.1|10430.1|10427.3|10418.1|10415.3|106
1656007220000|2022-06-23 18:00:20|10422.1|10419.3|10424.1|10421.3|10425.9|10423.1|10422.1|10419.3|22
1656007230000|2022-06-23 18:00:30|10423.3|10420.5|10422.1|10419.3|10424.9|10422.1|10421.6|10418.8|65
1656007240000|2022-06-23 18:00:40|10422.8|10420|10426.1|10423.3|10426.9|10424.1|10421.6|10418.8|17
1656007250000|2022-06-23 18:00:50|10425.7|10422.9|10427|10424.2|10427.5|10424.7|10424.6|10421.8|27
1656007260000|2022-06-23 18:01:00|10427.5|10424.7|10436.8|10434|10439.3|10436.5|10427.5|10424.7|77
1656007270000|2022-06-23 18:01:10|10437.2|10434.4|10431.8|10429|10437.2|10434.4|10430.4|10427.6|145
1656007280000|2022-06-23 18:01:20|10432.3|10429.5|10437.3|10434.5|10439.3|10436.5|10432.3|10429.5|33
1656007290000|2022-06-23 18:01:30|10437.8|10435|10436.8|10434|10438.3|10435.5|10436.3|10433.5|10
1656007300000|2022-06-23 18:01:40|10436.3|10433.5|10441.8|10439|10443.9|10440.5|10436.3|10433.5|20
1656007310000|2022-06-23 18:01:50|10442.3|10439.5|10438.8|10436|10442.3|10439.5|10437.3|10434.5|31
1656007320000|2022-06-23 18:02:00|10439.8|10437|10436.8|10434|10440.2|10437.4|10435.3|10432.5|15
1656007330000|2022-06-23 18:02:10|10436.7|10433.9|10431.3|10428.5|10437.7|10434.9|10430.8|10428|36
1656007340000|2022-06-23 18:02:20|10431.8|10429|10426.8|10424|10432.7|10429.9|10426.8|10424|26
1656007350000|2022-06-23 18:02:30|10427.2|10424.4|10428.8|10426|10430.3|10427.5|10427.2|10424.4|45
1656007360000|2022-06-23 18:02:40|10429.3|10426.5|10430.7|10427.9|10431|10428.2|10426.3|10423.5|37
1656007370000|2022-06-23 18:02:50|10430.3|10427.5|10430.7|10427.9|10431.1|10428.3|10428.9|10426.1|19
1656007380000|2022-06-23 18:03:00|10430.8|10428|10433.8|10431|10436.3|10433.5|10430.8|10428|50
1656007390000|2022-06-23 18:03:10|10434.2|10431.4|10435.7|10432.9|10436.2|10433.4|10433.3|10430.5|14
1656007400000|2022-06-23 18:03:20|10435.8|10433|10436.3|10433.5|10437.8|10435|10434.9|10432.1|26
1656007410000|2022-06-23 18:03:30|10435.9|10433.1|10434.3|10431.5|10436.8|10434|10434.3|10431.5|10
1656007420000|2022-06-23 18:03:40|10434.7|10431.9|10428.8|10426|10434.8|10432|10426.9|10424.1|26
1656007430000|2022-06-23 18:03:50|10429.2|10426.4|10426.2|10423.4|10430.9|10428.1|10423.3|10420.5|47
1656007440000|2022-06-23 18:04:00|10426.3|10423.5|10424.8|10422|10426.7|10423.9|10418.8|10416|59
1656007450000|2022-06-23 18:04:10|10423.8|10421|10423.8|10421|10424.8|10422|10422.3|10419.5|31
1656007460000|2022-06-23 18:04:20|10423.3|10420.5|10423.8|10421|10424.2|10421.4|10420.7|10417.9|41
1656007470000|2022-06-23 18:04:30|10424.3|10421.5|10431.7|10428.9|10431.7|10428.9|10423.8|10421|50
1656007480000|2022-06-23 18:04:40|10431.6|10428.8|10434.1|10431.3|10435.1|10432.3|10430.8|10428|24
1656007490000|2022-06-23 18:04:50|10434.2|10431.4|10430.8|10428|10435.6|10432.8|10429.8|10426.8|62
1656007500000|2022-06-23 18:05:00|10429.9|10427.1|10434.2|10431.4|10436.7|10433.9|10429.9|10426.8|48
1656007510000|2022-06-23 18:05:10|10434.6|10431.8|10433.6|10430.8|10436.1|10433.3|10431.1|10428.3|66
1656007520000|2022-06-23 18:05:20|10434.1|10431.3|10431.8|10427.8|10435.7|10432.9|10430.6|10427.8|39
1656007530000|2022-06-23 18:05:30|10431.6|10428.8|10425.7|10422.9|10431.7|10428.8|10424.8|10421.7|113
1656007540000|2022-06-23 18:05:40|10426.7|10423.9|10433.1|10430.3|10433.1|10430.3|10426.7|10423.9|29
1656007550000|2022-06-23 18:05:50|10433.2|10430.4|10434.7|10431.9|10435.6|10432.7|10433.1|10430.3|34
1656007560000|2022-06-23 18:06:00|10434.6|10431.8|10435.7|10432.9|10437.6|10434.8|10433.1|10430.3|33
1656007570000|2022-06-23 18:06:10|10436.5|10433.7|10428.8|10426|10436.6|10433.7|10428.8|10426|57
1656007580000|2022-06-23 18:06:20|10429.8|10425.8|10429.8|10427|10431.8|10428.9|10428.8|10425.8|36
1656007590000|2022-06-23 18:06:30|10430.1|10427.3|10435.8|10433|10436.8|10433.4|10430.1|10427.3|16
1656007600000|2022-06-23 18:06:40|10434.8|10432|10430.8|10428|10435.8|10432|10430.3|10427.5|12
1656007610000|2022-06-23 18:06:50|10431.2|10428.4|10432.8|10430|10433|10430|10430.8|10428|37
1656007620000|2022-06-23 18:07:00|10431.9|10429.1|10427.8|10425|10433|10429.9|10425.8|10422.9|57
1656007630000|2022-06-23 18:07:10|10427|10424.2|10430.7|10427.9|10430.7|10427.9|10425.8|10423|30
1656007640000|2022-06-23 18:07:20|10429.8|10427|10432.6|10429.8|10434.1|10431.3|10429.3|10426.5|140
1656007650000|2022-06-23 18:07:30|10433.6|10430.8|10431.6|10428.8|10435.6|10431.9|10431.1|10427.6|35
1656007660000|2022-06-23 18:07:40|10431.2|10428.4|10426.6|10423.8|10432.1|10429.3|10425.6|10422.8|85
1656007670000|2022-06-23 18:07:50|10427.5|10424.7|10431.6|10428.8|10432|10429.2|10427.5|10424.7|42
1656007680000|2022-06-23 18:08:00|10432.4|10429.6|10445.5|10442.7|10446|10443.2|10432.4|10429.6|63
1656007690000|2022-06-23 18:08:10|10445.1|10442.3|10447.6|10444.8|10451|10446.3|10444.5|10441.7|56
1656007700000|2022-06-23 18:08:20|10448.6|10445.8|10451.6|10448.8|10452.8|10449.8|10448.1|10444.8|32
1656007710000|2022-06-23 18:08:30|10450.7|10447.9|10448.6|10445.8|10451.1|10448.3|10447.6|10444.8|38
1656007720000|2022-06-23 18:08:40|10449.6|10445.6|10443.6|10440.8|10449.6|10446.2|10443.6|10440.8|98
1656007730000|2022-06-23 18:08:50|10444.6|10441.8|10446.7|10443.9|10447.7|10444.9|10442.2|10439.4|63
1656007740000|2022-06-23 18:09:00|10445.7|10442.9|10443.5|10440.7|10446.7|10443.9|10442.5|10439.6|57
1656007750000|2022-06-23 18:09:10|10444.1|10441.3|10439.8|10437|10444.8|10441.8|10434.8|10431.9|59
1656007760000|2022-06-23 18:09:20|10440.3|10437.5|10437.8|10435|10444.3|10441.5|10436.8|10434|51
1656007770000|2022-06-23 18:09:30|10438.6|10435.8|10437.3|10434.5|10440.1|10437.3|10437.3|10434.5|15
1656007780000|2022-06-23 18:09:40|10436.5|10433.7|10436.7|10433.9|10438.7|10435.9|10433.6|10430.8|157
1656007790000|2022-06-23 18:09:50|10436.8|10434|10441.8|10437.8|10441.9|10438.9|10436.8|10434|29
1656007800000|2022-06-23 18:10:00|10441.6|10438.8|10442.8|10440|10442.9|10440|10437.8|10435|24
1656007810000|2022-06-23 18:10:10|10443|10439|10432.7|10429.9|10443|10439.6|10431.8|10429|19
1656007820000|2022-06-23 18:10:20|10433.2|10430.4|10428.5|10425.7|10434.9|10431.1|10425.5|10422.7|171
1656007830000|2022-06-23 18:10:30|10429|10426.2|10428.1|10425.3|10430|10427.2|10425.7|10422.9|53
1656007840000|2022-06-23 18:10:40|10427.7|10424.9|10426.2|10423.4|10428.1|10425.3|10426.2|10423.4|15
1656007850000|2022-06-23 18:10:50|10427.1|10424.3|10429|10426.2|10430.5|10427.7|10425.9|10423.1|95
1656007860000|2022-06-23 18:11:00|10428|10425.2|10420|10417.2|10429|10426.2|10419|10416.2|130
1656007870000|2022-06-23 18:11:10|10420.5|10417.7|10413|10410.2|10421.5|10418.7|10412.7|10409.9|62
1656007880000|2022-06-23 18:11:20|10413.4|10410.6|10416|10413.2|10419.9|10417.1|10413.4|10410.6|51
1656007890000|2022-06-23 18:11:30|10417|10414.2|10419|10416.2|10419.1|10416.3|10415|10412.2|28
1656007900000|2022-06-23 18:11:40|10418.2|10415.4|10408|10405.2|10418.2|10415.4|10407.5|10404.7|57
1656007910000|2022-06-23 18:11:50|10407.9|10405.1|10412|10409.2|10412.9|10410.1|10407.9|10405.1|62
1656007920000|2022-06-23 18:12:00|10412.1|10409.3|10417|10414.2|10417|10414.2|10412|10409.1|90
1656007930000|2022-06-23 18:12:10|10418|10414|10424.8|10422|10426.9|10423.9|10416.6|10413.8|74
1656007940000|2022-06-23 18:12:20|10425.8|10423|10427.2|10424.4|10428.9|10426.1|10423.8|10421|53
1656007950000|2022-06-23 18:12:30|10425.8|10423|10428.8|10426|10430.8|10428|10424.8|10421.8|33
1656007960000|2022-06-23 18:12:40|10429|10425|10427.9|10425.1|10431.7|10428.9|10425.8|10423|42
1656007970000|2022-06-23 18:12:50|10428.7|10425.9|10429.7|10426.9|10430.8|10428|10427.8|10424.8|30
1656007980000|2022-06-23 18:13:00|10430.1|10427.3|10435.8|10433|10439.3|10436.5|10430.1|10427.3|79
1656007990000|2022-06-23 18:13:10|10436.8|10432.8|10433.8|10431|10438.7|10434.8|10432.5|10429.7|156
1656008000000|2022-06-23 18:13:20|10434.2|10431.4|10436.6|10433.8|10439.6|10436.8|10434.2|10431.4|33
1656008010000|2022-06-23 18:13:30|10437.2|10434.4|10430.8|10428|10438.1|10435.3|10429.2|10426.4|124
1656008020000|2022-06-23 18:13:40|10431.3|10428.5|10431.3|10428.5|10431.7|10428.9|10429.7|10426.8|43
1656008030000|2022-06-23 18:13:50|10430.3|10427.5|10426.7|10423.9|10430.8|10428|10424.8|10422|27
1656008040000|2022-06-23 18:14:00|10425.9|10423.1|10417|10413|10426.8|10423.9|10416|10413|158
1656008050000|2022-06-23 18:14:10|10416|10413.2|10417.3|10414.5|10417.3|10414.5|10413.5|10410.7|76
1656008060000|2022-06-23 18:14:20|10417.8|10415|10415.8|10413|10418.8|10416|10414.8|10412|39
1656008070000|2022-06-23 18:14:30|10415|10412.2|10414.9|10412.1|10416.9|10414.1|10414.9|10412|12
1656008080000|2022-06-23 18:14:40|10416|10413.2|10417.8|10415|10418.9|10416|10415.3|10412.5|19
1656008090000|2022-06-23 18:14:50|10417.3|10414.5|10422.3|10419.5|10423.8|10420|10417.3|10414.5|32
1656008100000|2022-06-23 18:15:00|10422.7|10419.9|10419.8|10417|10422.8|10420|10417.3|10414.5|38
1656008110000|2022-06-23 18:15:10|10419.6|10416.8|10419.8|10417|10419.8|10417|10415.8|10413|36
1656008120000|2022-06-23 18:15:20|10420.3|10417.5|10417.8|10415|10421.8|10419|10417.8|10414.7|41
1656008130000|2022-06-23 18:15:30|10417.7|10413.7|10415.5|10412.7|10424.5|10421.7|10414.6|10411.8|127
1656008140000|2022-06-23 18:15:40|10414.6|10411.8|10415.5|10412.7|10417.9|10415.1|10414.6|10411.6|88
1656008150000|2022-06-23 18:15:50|10416.5|10412.5|10418.4|10415.6|10419.4|10416.6|10412|10409.2|40
1656008160000|2022-06-23 18:16:00|10417.6|10414.8|10415.5|10412.7|10418.8|10416|10415.5|10412.7|32
1656008170000|2022-06-23 18:16:10|10417.4|10414.6|10423.8|10421|10426.4|10423.4|10417.4|10414.6|77
1656008180000|2022-06-23 18:16:20|10424.2|10421.4|10423.2|10420.4|10425.5|10422.5|10420.3|10417.3|62
1656008190000|2022-06-23 18:16:30|10423.3|10420.5|10420.3|10417.5|10424.3|10421.4|10417.7|10414.9|34
1656008200000|2022-06-23 18:16:40|10420.8|10418|10420.3|10417.5|10421.3|10418.5|10419.3|10416.3|37
1656008210000|2022-06-23 18:16:50|10419.5|10416.7|10419.5|10415.5|10421.4|10418.4|10417.8|10415|28
1656008220000|2022-06-23 18:17:00|10419.4|10415.4|10420.2|10417.4|10420.8|10418|10413.8|10411|63
1656008230000|2022-06-23 18:17:10|10420.7|10417.9|10420.3|10417.5|10424.3|10420.5|10419.8|10417|34
1656008240000|2022-06-23 18:17:20|10418.3|10415.5|10422.3|10419.5|10424.2|10421.4|10418.3|10415.5|33
1656008250000|2022-06-23 18:17:30|10422.7|10419.9|10420.6|10417.8|10425.5|10422.5|10418.8|10416|117
1656008260000|2022-06-23 18:17:40|10421|10418.2|10419.1|10416.3|10424.1|10421.3|10419.1|10416.3|26
1656008270000|2022-06-23 18:17:50|10418.1|10415.3|10417.1|10414.3|10422|10419.2|10417.1|10414.3|34
1656008280000|2022-06-23 18:18:00|10417.2|10414.4|10416.1|10413.3|10417.6|10414.8|10414.8|10412|53
1656008290000|2022-06-23 18:18:10|10415.1|10412.3|10418|10415.2|10418.1|10415.3|10413.8|10411|118
1656008300000|2022-06-23 18:18:20|10418.5|10415.7|10418.2|10415.4|10418.5|10415.7|10412.3|10409.5|59
1656008310000|2022-06-23 18:18:30|10417.8|10415|10418.2|10415.4|10418.6|10415.8|10412.8|10410|46
1656008320000|2022-06-23 18:18:40|10417.3|10414.5|10417.3|10413.3|10417.3|10414.5|10415.2|10412.4|76
1656008330000|2022-06-23 18:18:50|10416.7|10413.9|10423.1|10420.3|10424.6|10421.8|10416.3|10413.5|132
1656008340000|2022-06-23 18:19:00|10423|10420.2|10420.1|10417.3|10424.1|10420.4|10415.7|10412.9|139
1656008350000|2022-06-23 18:19:10|10420|10417.2|10420.1|10417.3|10423|10420.2|10419.1|10416.3|51
1656008360000|2022-06-23 18:19:20|10421.2|10417.2|10420|10417.2|10422.1|10418.8|10419.1|10416.2|20
1656008370000|2022-06-23 18:19:30|10420.5|10417.7|10422.1|10419.3|10427.5|10424.7|10420|10416.2|113
1656008380000|2022-06-23 18:19:40|10422.5|10419.7|10422.1|10419.3|10423.2|10420.3|10416.1|10413.1|48
1656008390000|2022-06-23 18:19:50|10421.1|10418.3|10420.1|10417.3|10425.8|10423|10419.1|10416.3|154
1656008400000|2022-06-23 18:20:00|10419.1|10416.3|10418.4|10415.6|10420.1|10417.3|10408|10405.2|352
1656008410000|2022-06-23 18:20:10|10418|10415.2|10406.5|10403.7|10420.4|10417.6|10404.2|10401.4|144
1656008420000|2022-06-23 18:20:20|10406|10403.2|10414.4|10411.6|10414.4|10411.6|10406|10403.2|60
1656008430000|2022-06-23 18:20:30|10413.6|10410.8|10409.5|10406.7|10414.4|10411.6|10408|10405.2|178
1656008440000|2022-06-23 18:20:40|10410.5|10406.5|10416|10413.2|10421.4|10418.6|10409.5|10406.5|109
1656008450000|2022-06-23 18:20:50|10417|10414.2|10422.4|10419.6|10424|10421.2|10416|10413.1|101
1656008460000|2022-06-23 18:21:00|10422|10419.2|10422.5|10419.7|10424.4|10421.6|10418.5|10415.7|87
1656008470000|2022-06-23 18:21:10|10421.7|10418.9|10418.5|10415.7|10423.9|10421.1|10417.5|10414.5|49
1656008480000|2022-06-23 18:21:20|10419.5|10415.5|10411.4|10408.6|10419.5|10416.6|10410.5|10407.7|30
1656008490000|2022-06-23 18:21:30|10412.6|10409.7|10413.5|10410.7|10415.5|10412.7|10411.1|10408.3|29
1656008500000|2022-06-23 18:21:40|10413.1|10410.3|10412.5|10409.7|10413.5|10410.7|10411.5|10408.7|28
1656008510000|2022-06-23 18:21:50|10412.4|10409.6|10420.3|10417.5|10421.2|10418.4|10412.4|10409.6|58
1656008520000|2022-06-23 18:22:00|10420.7|10417.9|10422.3|10419.5|10423.4|10420.5|10420.3|10417.5|28
1656008530000|2022-06-23 18:22:10|10422.4|10419.6|10425.8|10423|10428.7|10425.9|10422.4|10419.6|84
1656008540000|2022-06-23 18:22:20|10424.4|10421.6|10416.5|10413.7|10424.4|10421.6|10415.5|10412.7|116
1656008550000|2022-06-23 18:22:30|10416.1|10413.3|10419.2|10416.4|10419.2|10416.4|10415.8|10413|58
1656008560000|2022-06-23 18:22:40|10419.6|10416.8|10425.2|10422.4|10426.6|10423.8|10417.8|10415|242
1656008570000|2022-06-23 18:22:50|10425.7|10422.9|10425.8|10423|10425.8|10423|10421.2|10418.4|230
1656008580000|2022-06-23 18:23:00|10425.3|10422.5|10423.8|10421|10428.8|10426|10423.3|10420.5|68
1656008590000|2022-06-23 18:23:10|10424.2|10421.4|10420.5|10417.7|10425.8|10423|10420.5|10417.7|147
1656008600000|2022-06-23 18:23:20|10421.4|10418.6|10422.5|10419.7|10423|10420.2|10414.2|10411.4|101
1656008610000|2022-06-23 18:23:30|10423.1|10420.3|10415.6|10412.8|10423.5|10420.7|10415.6|10412.7|56
1656008620000|2022-06-23 18:23:40|10416.4|10413.6|10422.5|10419.7|10423.5|10420.7|10416.4|10413.6|33
1656008630000|2022-06-23 18:23:50|10422|10419.2|10424.5|10421.7|10426.4|10423.6|10421|10418.2|78
1656008640000|2022-06-23 18:24:00|10423.5|10420.7|10424|10421.2|10425|10422.2|10420|10417.2|56
1656008650000|2022-06-23 18:24:10|10423.6|10420.8|10421.5|10418.7|10424.5|10421.7|10420|10417.2|49
1656008660000|2022-06-23 18:24:20|10422|10419.2|10423.5|10420.7|10424|10421.2|10420|10417.2|66
1656008670000|2022-06-23 18:24:30|10423.1|10420.3|10426.3|10423.5|10427.8|10425|10423.1|10420.3|137
1656008680000|2022-06-23 18:24:40|10425.4|10422.6|10424.5|10420.5|10426.3|10423.5|10422|10419.2|84
1656008690000|2022-06-23 18:24:50|10423.5|10420.7|10422|10419.2|10424.9|10422.1|10414|10411.2|256
1656008700000|2022-06-23 18:25:00|10421.5|10418.7|10425.4|10422.6|10425.4|10422.6|10419|10416.2|90
1656008710000|2022-06-23 18:25:10|10425|10422.2|10419.8|10417|10425.8|10423|10418.8|10416|133
1656008720000|2022-06-23 18:25:20|10420.2|10417.4|10418.2|10415.4|10421.8|10419|10414.8|10412|31
1656008730000|2022-06-23 18:25:30|10417.8|10415|10414.7|10411.9|10418.6|10415.8|10411.3|10408.5|56
1656008740000|2022-06-23 18:25:40|10415.1|10412.3|10408.6|10405.8|10415.8|10413|10407.6|10404.8|83
1656008750000|2022-06-23 18:25:50|10408.5|10405.7|10408.4|10405.6|10412.5|10409.7|10407.1|10404.3|36
1656008760000|2022-06-23 18:26:00|10408|10405.2|10417.8|10415|10418.8|10416|10406.6|10403.8|45
1656008770000|2022-06-23 18:26:10|10418.2|10415.4|10415.3|10412.5|10418.8|10416|10413.9|10411.1|118
1656008780000|2022-06-23 18:26:20|10414.3|10411.5|10414.4|10411.6|10419.7|10416|10412.9|10410.1|81
1656008790000|2022-06-23 18:26:30|10413.3|10410.5|10417.3|10414.5|10417.7|10414.9|10412.3|10409.5|28
1656008800000|2022-06-23 18:26:40|10417.7|10414.9|10417.8|10415|10419.8|10417|10415.3|10412.3|55
1656008810000|2022-06-23 18:26:50|10417.3|10414.5|10409.5|10406.7|10417.8|10415|10406.5|10403.7|254
1656008820000|2022-06-23 18:27:00|10409.4|10406.6|10390|10387.2|10409.5|10406.7|10387.7|10384.9|227
1656008830000|2022-06-23 18:27:10|10390.6|10387.8|10385.7|10382.9|10392|10389.2|10384.2|10381.4|165
1656008840000|2022-06-23 18:27:20|10386.1|10383.3|10396.6|10393.8|10396.6|10393.8|10385.7|10382.9|213
1656008850000|2022-06-23 18:27:30|10397|10394.2|10402.8|10398.8|10403.2|10400.4|10394.7|10391.9|104
1656008860000|2022-06-23 18:27:40|10401.8|10399|10402.5|10399.7|10403.8|10401|10398.2|10395.4|106
1656008870000|2022-06-23 18:27:50|10401.5|10398.7|10397.9|10395.1|10402|10399.2|10395.6|10392.7|60
1656008880000|2022-06-23 18:28:00|10396.6|10393.8|10383.2|10380.4|10396.9|10394.1|10383|10380.2|550
1656008890000|2022-06-23 18:28:10|10383.1|10380.3|10373.6|10370.8|10383.1|10380.3|10371.2|10368.4|359
1656008900000|2022-06-23 18:28:20|10373.1|10370.3|10363.5|10360.7|10374|10371.2|10361|10358.2|344
1656008910000|2022-06-23 18:28:30|10363|10360.2|10363.8|10361|10370.1|10367.3|10361.4|10358.4|334
1656008920000|2022-06-23 18:28:40|10363.3|10360.5|10360.6|10357.8|10364.1|10361.3|10357.4|10354.6|539
1656008930000|2022-06-23 18:28:50|10360.3|10357.5|10364.4|10361.6|10367|10364.2|10359.8|10357|496
1656008940000|2022-06-23 18:29:00|10364|10361.2|10378.3|10375.5|10378.8|10376|10363.5|10360.7|531
1656008950000|2022-06-23 18:29:10|10377.9|10375.1|10373.3|10370.5|10379.9|10377.1|10370.3|10367.5|346
1656008960000|2022-06-23 18:29:20|10372.9|10370.1|10371.6|10368.8|10374.5|10370.5|10368.1|10365.3|535
1656008970000|2022-06-23 18:29:30|10370.6|10367.8|10374.6|10371.8|10377.5|10374.7|10370.6|10367.8|244
1656008980000|2022-06-23 18:29:40|10375.4|10372.6|10367.3|10364.5|10376|10373.2|10366.8|10364|389
1656008990000|2022-06-23 18:29:50|10366.3|10363.5|10368.3|10365.5|10370.2|10367.4|10364.4|10361.6|267
1656009000000|2022-06-23 18:30:00|10367.9|10365.1|10367.3|10364.5|10369.7|10366.9|10363.3|10360.5|152
1656009010000|2022-06-23 18:30:10|10366.9|10364.1|10374.8|10372|10376.3|10373.5|10364.3|10361.5|192
1656009020000|2022-06-23 18:30:20|10373.9|10371.1|10384.9|10382.1|10386|10383|10373.8|10371|61
1656009030000|2022-06-23 18:30:30|10385.8|10383|10383.8|10381|10385.8|10383|10383.3|10380.5|28
1656009040000|2022-06-23 18:30:40|10382.9|10380.1|10380.8|10378|10386.8|10383.4|10376.8|10373.9|138
1656009050000|2022-06-23 18:30:50|10380.3|10377.5|10385.6|10382.8|10388|10385.2|10380.3|10377.5|74
1656009060000|2022-06-23 18:31:00|10386.6|10383.8|10393.2|10390.4|10396.5|10393.7|10386.6|10383.8|107
1656009070000|2022-06-23 18:31:10|10393.5|10390.7|10392.4|10389.6|10396.4|10393.6|10392.1|10389.3|443
1656009080000|2022-06-23 18:31:20|10391.5|10388.7|10378.4|10375.6|10393.4|10390.6|10378|10375.2|132
1656009090000|2022-06-23 18:31:30|10378.5|10374.5|10380.4|10377.6|10381.8|10379|10377.4|10374.5|74
1656009100000|2022-06-23 18:31:40|10379.9|10377.1|10377.4|10374.6|10379.9|10377.1|10376|10373.2|140
1656009110000|2022-06-23 18:31:50|10376.5|10373.7|10375.8|10373|10376.5|10373.7|10374.9|10372.1|8
1656009120000|2022-06-23 18:32:00|10375.9|10373.1|10375.2|10372.4|10378.4|10375.6|10372.9|10370.1|155
1656009130000|2022-06-23 18:32:10|10375.3|10372.5|10375.4|10372.6|10376.4|10372.6|10374|10371.2|131
1656009140000|2022-06-23 18:32:20|10375.9|10373.1|10372.6|10369.8|10378.4|10375.6|10368.1|10365.3|521
1656009150000|2022-06-23 18:32:30|10371.6|10368.8|10372.6|10369.8|10374.8|10372|10368.8|10366|92
1656009160000|2022-06-23 18:32:40|10371.8|10369|10372.8|10370|10372.8|10370|10369.3|10366.5|60
1656009170000|2022-06-23 18:32:50|10373.7|10370.9|10364.8|10362|10376.6|10373.8|10364.3|10361.5|100
1656009180000|2022-06-23 18:33:00|10364.3|10361.5|10364.7|10361.9|10366.8|10364|10364.3|10361.5|19
1656009190000|2022-06-23 18:33:10|10364.8|10362|10364.8|10362|10367.8|10365|10362.7|10359.9|63
1656009200000|2022-06-23 18:33:20|10365.6|10362.8|10365.7|10362.9|10366.4|10363.6|10364.9|10361.8|11
1656009210000|2022-06-23 18:33:30|10365.8|10363|10368.7|10365.9|10368.8|10366|10365.8|10363|6
1656009220000|2022-06-23 18:33:40|10368.8|10366|10371.3|10368.5|10371.3|10368.5|10368.8|10366|37
1656009230000|2022-06-23 18:33:50|10373.3|10370.5|10377.6|10374.8|10381.6|10378.8|10373.3|10370.1|218
1656009240000|2022-06-23 18:34:00|10378.4|10375.6|10375.1|10372.3|10378.6|10375.8|10373.1|10370.3|140
1656009250000|2022-06-23 18:34:10|10375.5|10372.7|10372.6|10369.8|10376.6|10373.8|10371.8|10369|28
1656009260000|2022-06-23 18:34:20|10373.6|10369.6|10375.6|10372.8|10377|10374.2|10370.6|10367.8|23
1656009270000|2022-06-23 18:34:30|10376.4|10373.6|10370.6|10367.8|10377.9|10375.1|10369.8|10367|31
1656009280000|2022-06-23 18:34:40|10370.1|10367.3|10372.5|10369.7|10372.5|10369.7|10369.6|10366.8|21
1656009290000|2022-06-23 18:34:50|10373|10370.2|10369.6|10366.8|10373|10370.2|10368.6|10365.8|16
1656009300000|2022-06-23 18:35:00|10370|10367.2|10369.8|10367|10371.7|10368.9|10369.6|10366.8|28
1656009310000|2022-06-23 18:35:10|10370.3|10367.5|10369.8|10367|10371.3|10368.5|10369.8|10366.8|10
1656009320000|2022-06-23 18:35:20|10370.6|10367.8|10380|10377.2|10380|10377.2|10369.4|10366.6|77
1656009330000|2022-06-23 18:35:30|10380.1|10377.3|10383.1|10380.3|10385.6|10382.8|10380.1|10377.3|51
1656009340000|2022-06-23 18:35:40|10383.5|10380.7|10383.6|10379.6|10383.6|10380.8|10380.7|10377.9|22
1656009350000|2022-06-23 18:35:50|10383.4|10380.6|10376.6|10373.8|10383.7|10380.7|10376.2|10372.8|63
1656009360000|2022-06-23 18:36:00|10375.6|10372.8|10375.6|10372.8|10377.6|10374.8|10375.6|10372.8|6
1656009370000|2022-06-23 18:36:10|10375.2|10372.4|10373.6|10370.8|10375.2|10372.4|10373.1|10370.3|17
1656009380000|2022-06-23 18:36:20|10373.1|10370.3|10370.8|10366.8|10373.1|10370.3|10369.8|10366.8|20
1656009390000|2022-06-23 18:36:30|10370.9|10366.9|10370.6|10367.8|10372|10369.2|10369.7|10366.8|28
1656009400000|2022-06-23 18:36:40|10371.1|10368.3|10370.6|10367.8|10371.1|10368.3|10370.6|10367.8|0
1656009410000|2022-06-23 18:36:50|10371.1|10368.3|10370.6|10367.8|10371.1|10368.3|10369.7|10366.9|10
1656009420000|2022-06-23 18:37:00|10369.7|10366.9|10372.5|10369.7|10372.5|10369.7|10369.7|10366.8|41
1656009430000|2022-06-23 18:37:10|10372.6|10369.8|10372.7|10369.9|10373.1|10370.3|10372.6|10369.8|2
1656009440000|2022-06-23 18:37:20|10373.1|10370.3|10375.1|10372.3|10375.1|10372.3|10373.1|10370.3|7
1656009450000|2022-06-23 18:37:30|10375.6|10372.8|10372.7|10369.9|10376.3|10373.5|10372.6|10368.8|36
1656009460000|2022-06-23 18:37:40|10373.1|10370.3|10367.8|10365|10374.1|10371.3|10367.7|10364.9|29
1656009470000|2022-06-23 18:37:50|10367.7|10364.9|10369.6|10366.8|10370.7|10367.9|10367.7|10364.9|12
1656009480000|2022-06-23 18:38:00|10369.1|10366.3|10370.6|10367.8|10371.5|10368.7|10369.1|10366.3|7
1656009490000|2022-06-23 18:38:10|10372.5|10369.7|10376.1|10373.3|10376.6|10373.8|10372.5|10369.7|20
1656009500000|2022-06-23 18:38:20|10370.7|10367.9|10380.4|10377.6|10380.6|10377.8|10370.7|10367.9|170
1656009510000|2022-06-23 18:38:30|10380.1|10377.3|10379.1|10376.3|10380.7|10377.8|10379.1|10376.3|31
1656009520000|2022-06-23 18:38:40|10379.4|10376.6|10380.6|10377.8|10381.1|10378.3|10379.1|10376.3|10
1656009530000|2022-06-23 18:38:50|10380.1|10377.3|10380.7|10377.9|10380.7|10377.9|10380.1|10377.3|8
1656009540000|2022-06-23 18:39:00|10380.6|10377.8|10380.1|10377.3|10380.7|10377.9|10379.6|10376.5|8
1656009550000|2022-06-23 18:39:10|10379.6|10376.8|10380.4|10377.6|10380.4|10377.6|10379.4|10376.6|9
1656009560000|2022-06-23 18:39:20|10379.9|10377.1|10374.4|10371.6|10380.5|10377.7|10373.4|10370.5|34
1656009570000|2022-06-23 18:39:30|10373.5|10370.7|10375.4|10372.6|10376.4|10373.5|10373.5|10370.7|4
1656009580000|2022-06-23 18:39:40|10374.4|10371.6|10373.4|10370.6|10375.4|10372|10373.4|10370.6|5
1656009590000|2022-06-23 18:39:50|10373|10370.2|10373.4|10370.6|10373.5|10370.6|10372.4|10369.4|6
1656009600000|2022-06-23 18:40:00|10372.4|10369.6|10376.5|10373.7|10377.5|10374.7|10372.4|10369.6|22
1656009610000|2022-06-23 18:40:10|10378.1|10375.3|10380.4|10377.6|10380.4|10377.6|10375.5|10372.5|22
1656009620000|2022-06-23 18:40:20|10380.5|10377.7|10380.2|10377.4|10381.6|10378.6|10379.5|10376.5|5
1656009630000|2022-06-23 18:40:30|10380.1|10377.3|10379|10376.2|10380.1|10377.3|10378|10375.2|3
1656009640000|2022-06-23 18:40:40|10378.6|10375.8|10378.5|10375.7|10379.6|10376.6|10378|10375.2|1
1656009650000|2022-06-23 18:40:50|10379.4|10376.6|10371.5|10368.7|10379.4|10376.6|10365.6|10362.8|89
1656009660000|2022-06-23 18:41:00|10371.6|10368.8|10370.5|10367.7|10372.5|10369.7|10370.5|10367.7|27
1656009670000|2022-06-23 18:41:10|10369.1|10366.3|10369.6|10366.8|10369.7|10366.8|10365.6|10362.8|163
1656009680000|2022-06-23 18:41:20|10369.5|10366.7|10363.3|10360.5|10369.7|10366.7|10363.3|10360.5|27
1656009690000|2022-06-23 18:41:30|10363.6|10360.8|10364.6|10361.8|10364.7|10361.8|10363.6|10360.7|12
1656009700000|2022-06-23 18:41:40|10364.2|10361.4|10357.6|10354.8|10369.8|10367|10356.5|10353.7|102
1656009710000|2022-06-23 18:41:50|10357.2|10354.4|10350.6|10347.8|10357.2|10354.4|10350.2|10347.4|89
1656009720000|2022-06-23 18:42:00|10350.2|10347.4|10350.7|10346.7|10351.8|10348.4|10347.9|10345.1|34
1656009730000|2022-06-23 18:42:10|10349.7|10346.9|10352.6|10349.8|10352.8|10349.8|10349.7|10346.7|20
1656009740000|2022-06-23 18:42:20|10353.1|10350.3|10348.9|10346.1|10353.1|10350.3|10348.9|10346.1|27
1656009750000|2022-06-23 18:42:30|10348.7|10345.9|10340.7|10337.9|10348.7|10345.9|10340.2|10337.4|66
1656009760000|2022-06-23 18:42:40|10341.6|10338.8|10339.7|10336.9|10343.2|10340.4|10336.2|10333.4|74
1656009770000|2022-06-23 18:42:50|10340.7|10337.9|10337.7|10334.9|10344|10341.2|10336.7|10333.9|101
1656009780000|2022-06-23 18:43:00|10338.1|10335.3|10342.7|10339.9|10342.7|10339.9|10337.7|10334.7|26
1656009790000|2022-06-23 18:43:10|10342.6|10339.8|10343.6|10340.8|10344.2|10341.4|10341.6|10338.7|16
1656009800000|2022-06-23 18:43:20|10342.6|10339.8|10347.7|10344.9|10349.8|10346.8|10342.6|10339.8|62
1656009810000|2022-06-23 18:43:30|10347.2|10344.4|10349.7|10346.9|10350.7|10347.9|10347.2|10344.4|15
1656009820000|2022-06-23 18:43:40|10348.7|10345.9|10351.6|10348.8|10352.7|10349.9|10348.7|10345.9|76
1656009830000|2022-06-23 18:43:50|10351.7|10348.9|10352.6|10349.8|10352.6|10349.8|10351.7|10348.9|10
1656009840000|2022-06-23 18:44:00|10353|10350.2|10354.6|10351.8|10355.6|10352.8|10353|10350.2|20
1656009850000|2022-06-23 18:44:10|10354.2|10351.4|10355.7|10352.9|10355.9|10353.1|10353.6|10350.8|40
1656009860000|2022-06-23 18:44:20|10355.8|10353|10360.6|10357.8|10361.6|10358.7|10355.7|10352.9|59
1656009870000|2022-06-23 18:44:30|10361.6|10357.6|10363.7|10360.9|10364.2|10361.4|10360.6|10357.6|17
1656009880000|2022-06-23 18:44:40|10364.1|10361.3|10366.2|10363.4|10366.6|10363.8|10363.7|10360.9|19
1656009890000|2022-06-23 18:44:50|10366.1|10363.3|10368.5|10365.7|10368.6|10365.7|10364.2|10361.4|45
1656009900000|2022-06-23 18:45:00|10368.1|10365.3|10365.6|10362.8|10368.1|10365.3|10365|10362.2|18
1656009910000|2022-06-23 18:45:10|10365.5|10362.7|10369.9|10367.1|10369.9|10367.1|10363|10360.2|15
1656009920000|2022-06-23 18:45:20|10369.5|10366.7|10368.5|10365.7|10370.8|10368|10368|10365.2|7
1656009930000|2022-06-23 18:45:30|10368.4|10365.6|10365.5|10362.7|10368.5|10365.7|10364.5|10361.7|18
1656009940000|2022-06-23 18:45:40|10365|10362.2|10355.4|10352.6|10366.5|10362.7|10353.5|10350.7|63
1656009950000|2022-06-23 18:45:50|10354.8|10350.8|10354.4|10351.6|10355.5|10351.7|10353.4|10349.5|4
1656009960000|2022-06-23 18:46:00|10354.5|10351.7|10355.4|10352.6|10355.9|10353.1|10352.5|10349.6|10
1656009970000|2022-06-23 18:46:10|10354.5|10351.7|10353.5|10350.7|10355.4|10352.6|10351|10348.2|12
1656009980000|2022-06-23 18:46:20|10354.4|10351.6|10350.5|10347.7|10354.4|10351.6|10350.1|10347.3|19
1656009990000|2022-06-23 18:46:30|10349.5|10346.7|10350.5|10347.7|10350.5|10347.7|10349.5|10346.7|2
1656010000000|2022-06-23 18:46:40|10350.1|10347.3|10349.4|10346.6|10350.1|10347.3|10347.5|10344.5|9
1656010010000|2022-06-23 18:46:50|10350.4|10347.6|10350.4|10347.6|10350.9|10348.1|10347.5|10344.6|352
1656010020000|2022-06-23 18:47:00|10350.5|10347.7|10352.6|10349.8|10352.9|10350.1|10350.5|10347.7|9
1656010030000|2022-06-23 18:47:10|10352.5|10349.7|10357.5|10354.7|10358.5|10355.7|10352.5|10349.7|27
1656010040000|2022-06-23 18:47:20|10358|10355.2|10359.5|10356.7|10364|10361.2|10357.9|10355.1|18
1656010050000|2022-06-23 18:47:30|10359|10356.2|10360.5|10357.7|10360.5|10357.7|10357.4|10353.6|6
1656010060000|2022-06-23 18:47:40|10361|10358.2|10356.5|10353.7|10361|10358.2|10356.5|10353.7|8
1656010070000|2022-06-23 18:47:50|10357|10354.2|10355.9|10353.1|10357|10354.2|10354.5|10351.6|11
1656010080000|2022-06-23 18:48:00|10356|10353.2|10360.4|10357.6|10360.5|10357.7|10356|10353.2|9
1656010090000|2022-06-23 18:48:10|10360.5|10357.7|10361.5|10358.7|10361.5|10358.7|10360.5|10357.7|2
1656010100000|2022-06-23 18:48:20|10362.4|10359.6|10360.5|10357.7|10362.5|10359.6|10360.5|10357.6|13
1656010110000|2022-06-23 18:48:30|10361.4|10358.6|10358.5|10355.7|10361.5|10358.6|10358.5|10355.1|10
1656010120000|2022-06-23 18:48:40|10357.5|10354.7|10356.5|10353.7|10357.5|10354.7|10356.4|10353.5|4
1656010130000|2022-06-23 18:48:50|10356.7|10352.7|10357.7|10353.7|10357.7|10354.7|10355|10352.2|62
1656010140000|2022-06-23 18:49:00|10357.6|10353.6|10356.5|10353.7|10357.6|10354.7|10355.5|10352.7|23
1656010150000|2022-06-23 18:49:10|10355.6|10352.8|10352.6|10349.8|10355.6|10352.8|10352.5|10349.6|8
1656010160000|2022-06-23 18:49:20|10353|10350.2|10347.2|10344.4|10353.6|10350.7|10347.2|10344.4|53
1656010170000|2022-06-23 18:49:30|10347|10344.2|10344.7|10341.9|10347|10344.2|10344.7|10341.7|18
1656010180000|2022-06-23 18:49:40|10345.5|10342.7|10342.7|10339.9|10345.8|10342.9|10339.7|10336.9|18
1656010190000|2022-06-23 18:49:50|10342.8|10338.8|10343.7|10340.9|10343.9|10340.9|10340.3|10337.5|70
1656010200000|2022-06-23 18:50:00|10343.9|10339.9|10337.7|10334.9|10346.6|10343.8|10336.7|10333.9|51
1656010210000|2022-06-23 18:50:10|10338.7|10334.7|10337.7|10334.9|10339.8|10335.9|10337.3|10333.9|12
1656010220000|2022-06-23 18:50:20|10338.5|10335.7|10340.6|10337.8|10341.7|10338.9|10338.5|10335.7|9
1656010230000|2022-06-23 18:50:30|10340.7|10337.9|10341.7|10338.9|10342.2|10339.4|10338.7|10335.9|58
1656010240000|2022-06-23 18:50:40|10342.2|10339.4|10338.5|10335.7|10343.2|10340.4|10337.5|10334.5|46
1656010250000|2022-06-23 18:50:50|10338|10335.2|10341.5|10338.7|10343|10340.2|10336.5|10333.6|57
1656010260000|2022-06-23 18:51:00|10342.3|10339.5|10347.5|10344.7|10348.5|10345.7|10342.3|10339.5|26
1656010270000|2022-06-23 18:51:10|10348.5|10344.5|10347.5|10344.7|10348.5|10345.6|10346.5|10343.7|9
1656010280000|2022-06-23 18:51:20|10348.5|10344.5|10350|10347.2|10350|10347.2|10346|10343.2|13
1656010290000|2022-06-23 18:51:30|10349.6|10346.8|10345.5|10342.7|10350.5|10347.7|10344.5|10341.7|29
1656010300000|2022-06-23 18:51:40|10346.6|10342.6|10344.6|10341.8|10346.6|10343.7|10344.6|10341.6|2
1656010310000|2022-06-23 18:51:50|10345|10342.2|10345.5|10342.7|10346.5|10343.7|10345|10341.7|8
1656010320000|2022-06-23 18:52:00|10343.5|10340.7|10346.4|10343.6|10346.9|10344.1|10343.5|10340.7|14
1656010330000|2022-06-23 18:52:10|10346.6|10342.6|10346.4|10343.6|10346.6|10343.6|10345.2|10342.4|1
1656010340000|2022-06-23 18:52:20|10346|10343.2|10346.4|10343.6|10346.4|10343.6|10346|10343.2|5
1656010350000|2022-06-23 18:52:30|10347.4|10344.6|10349.4|10346.6|10349.5|10346.7|10347|10344.2|20
1656010360000|2022-06-23 18:52:40|10348.5|10345.7|10354.4|10351.6|10355.4|10352.6|10348.5|10345.7|27
1656010370000|2022-06-23 18:52:50|10355.4|10351.4|10354.5|10351.7|10356.5|10353.6|10354.4|10351.4|27
1656010380000|2022-06-23 18:53:00|10354.4|10351.6|10352.5|10349.7|10354.5|10351.7|10352.1|10349.3|22
1656010390000|2022-06-23 18:53:10|10353.9|10351.1|10355.4|10352.6|10355.5|10352.6|10353.9|10351.1|6
1656010400000|2022-06-23 18:53:20|10356.4|10353.6|10361.5|10357.5|10364|10361.2|10356.4|10353.6|29
1656010410000|2022-06-23 18:53:30|10360.4|10357.6|10360|10357.2|10361.4|10358.6|10358|10355.2|6
1656010420000|2022-06-23 18:53:40|10360.4|10357.6|10365|10362.2|10365|10362.2|10359.9|10356.5|19
1656010430000|2022-06-23 18:53:50|10365.4|10362.6|10363.5|10360.7|10365.5|10362.7|10363.5|10359.7|14
1656010440000|2022-06-23 18:54:00|10364.5|10360.5|10361|10358.2|10364.7|10361.7|10361|10358.2|2
1656010450000|2022-06-23 18:54:10|10359.5|10356.7|10360.5|10357.7|10361|10358.2|10359.5|10356.7|3
1656010460000|2022-06-23 18:54:20|10359.7|10356.9|10359.5|10356.7|10359.7|10356.9|10359|10356.2|2
1656010470000|2022-06-23 18:54:30|10359|10356.2|10358.5|10355.7|10359.6|10356.7|10357.5|10354.5|7
1656010480000|2022-06-23 18:54:40|10357.5|10354.7|10358.5|10355.7|10358.6|10355.7|10357.1|10353.7|1
1656010490000|2022-06-23 18:54:50|10358.9|10356.1|10357.4|10354.6|10359|10356.2|10357.4|10354.5|9
1656010500000|2022-06-23 18:55:00|10357.5|10354.7|10353.5|10350.7|10357.5|10354.7|10353|10350.2|16
1656010510000|2022-06-23 18:55:10|10353|10350.2|10352.5|10349.7|10354|10351.2|10352.1|10349.3|11
1656010520000|2022-06-23 18:55:20|10352|10349.2|10347.5|10344.7|10352.5|10349.7|10347|10344.2|72
1656010530000|2022-06-23 18:55:30|10348.3|10345.5|10347.5|10344.7|10349.5|10346.7|10347.3|10344.5|7
1656010540000|2022-06-23 18:55:40|10346.5|10343.7|10348.5|10345.7|10350.4|10346.7|10346.3|10343.5|27
1656010550000|2022-06-23 18:55:50|10349.2|10346.4|10346.5|10343.7|10349.5|10346.7|10346.5|10343.7|7
1656010560000|2022-06-23 18:56:00|10347.3|10344.5|10347.5|10344.7|10347.6|10344.7|10345.3|10342.5|5
1656010570000|2022-06-23 18:56:10|10346.5|10343.7|10347.5|10344.7|10347.6|10344.7|10346.5|10343.6|0
1656010580000|2022-06-23 18:56:20|10348.3|10345.5|10348.3|10345.5|10350.7|10347.6|10348.3|10345.4|123
1656010590000|2022-06-23 18:56:30|10348.4|10345.6|10347.9|10345.1|10348.4|10345.6|10347.4|10344.6|11
1656010600000|2022-06-23 18:56:40|10347.4|10344.6|10348.2|10345.4|10348.2|10345.4|10347.2|10344.4|20
1656010610000|2022-06-23 18:56:50|10347.7|10344.9|10345.7|10342.9|10347.7|10344.9|10345.1|10342.3|8
1656010620000|2022-06-23 18:57:00|10346.1|10343.3|10346.6|10343.8|10346.6|10343.8|10346.1|10343.3|7
1656010630000|2022-06-23 18:57:10|10346.9|10344.1|10353.6|10350.8|10355.7|10352.9|10346.9|10344.1|22
1656010640000|2022-06-23 18:57:20|10352.6|10349.8|10351.7|10348.9|10352.6|10349.8|10351.7|10348.9|5
1656010650000|2022-06-23 18:57:30|10351.3|10348.5|10351.5|10348.7|10351.7|10348.9|10351.2|10348.4|7
1656010660000|2022-06-23 18:57:40|10351.2|10348.4|10348.2|10345.4|10351.5|10348.7|10348.2|10345.4|6
1656010670000|2022-06-23 18:57:50|10348.5|10345.7|10348.9|10346.1|10350.4|10347.6|10346.5|10343.7|51
1656010680000|2022-06-23 18:58:00|10349.3|10346.5|10350.4|10347.6|10351.8|10349|10349.3|10346.5|6
1656010690000|2022-06-23 18:58:10|10350.5|10347.7|10350.4|10347.6|10350.9|10348.1|10349.4|10346.4|6
1656010700000|2022-06-23 18:58:20|10350.9|10348.1|10352.5|10349.7|10353.3|10350.5|10349.4|10346.6|14
1656010710000|2022-06-23 18:58:30|10353.5|10349.5|10355.2|10352.4|10355.4|10352.5|10352.5|10349.5|5
1656010720000|2022-06-23 18:58:40|10355.3|10352.5|10358.5|10355.7|10359.6|10356.6|10355.3|10352.5|11
1656010730000|2022-06-23 18:58:50|10359.6|10355.6|10356.5|10353.7|10361.5|10357.6|10356.5|10353.7|7
1656010740000|2022-06-23 18:59:00|10357.4|10354.6|10357.4|10354.6|10358.5|10354.7|10356|10353.2|12
1656010750000|2022-06-23 18:59:10|10357|10354.2|10352.5|10349.7|10357|10354.2|10352|10349.2|14
1656010760000|2022-06-23 18:59:20|10352.6|10349.8|10352.5|10349.7|10353.6|10350.2|10352.1|10349.3|2
1656010770000|2022-06-23 18:59:30|10352.1|10349.3|10352.1|10349.3|10353.1|10350.3|10351.3|10348.5|9
1656010780000|2022-06-23 18:59:40|10352.5|10349.7|10354.7|10351.9|10357.4|10354.6|10352.5|10349.7|15
1656010790000|2022-06-23 18:59:50|10355.5|10352.7|10356.6|10353.8|10359.5|10356.7|10354.6|10351.8|5
1656010800000|2022-06-23 19:00:00|10357.5|10354.7|10355.6|10352.8|10357.7|10354.8|10353.6|10350.8|8
1656010810000|2022-06-23 19:00:10|10355.2|10352.4|10354.6|10351.8|10355.6|10352.8|10354.1|10351.3|4
1656010820000|2022-06-23 19:00:20|10354.7|10351.9|10354.1|10351.3|10355.5|10352.7|10354.1|10351.3|3
1656010830000|2022-06-23 19:00:30|10353.6|10350.8|10355.9|10353.1|10355.9|10353.1|10353.6|10350.8|7
1656010840000|2022-06-23 19:00:40|10356|10352|10353.6|10350.8|10356.2|10353.4|10353.6|10350.7|11
1656010850000|2022-06-23 19:00:50|10354|10351.2|10353.6|10350.8|10354.6|10351.8|10353.6|10350.6|4
1656010860000|2022-06-23 19:01:00|10353.7|10350.9|10350.6|10347.8|10353.7|10350.9|10350.6|10347.8|10
1656010870000|2022-06-23 19:01:10|10349.8|10347|10347.6|10344.8|10349.8|10347|10346.1|10343.3|17
1656010880000|2022-06-23 19:01:20|10348.4|10345.6|10349|10346.2|10349|10346.2|10346.6|10343.8|6
1656010890000|2022-06-23 19:01:30|10348.6|10345.8|10350.5|10347.7|10350.6|10347.8|10348.5|10345.6|12
1656010900000|2022-06-23 19:01:40|10350.6|10347.8|10348.6|10345.8|10350.8|10347.8|10348.6|10345.6|6
1656010910000|2022-06-23 19:01:50|10349.5|10346.7|10349.6|10345.6|10349.6|10346.8|10348.1|10345.3|10
1656010920000|2022-06-23 19:02:00|10349.7|10345.7|10350.7|10347.9|10351.1|10348.3|10349.2|10345.7|9
1656010930000|2022-06-23 19:02:10|10352.5|10349.7|10351.1|10348.3|10352.5|10349.7|10350.6|10347.8|10
1656010940000|2022-06-23 19:02:20|10351.9|10349.1|10351.6|10348.8|10353.1|10350.3|10351.2|10348.4|9
1656010950000|2022-06-23 19:02:30|10352|10349.2|10354|10351.2|10354|10351.2|10352|10349.2|7
1656010960000|2022-06-23 19:02:40|10355.1|10352.3|10356.1|10353.3|10359.1|10356.3|10355.1|10352.3|17
1656010970000|2022-06-23 19:02:50|10356.6|10353.8|10356.6|10353.8|10358|10355.2|10354.6|10351.6|30
1656010980000|2022-06-23 19:03:00|10356.8|10352.8|10357.5|10354.7|10357.7|10354.7|10354.6|10351.6|7
1656010990000|2022-06-23 19:03:10|10357.6|10353.6|10353.6|10350.8|10357.6|10353.8|10353.6|10350.8|6
1656011000000|2022-06-23 19:03:20|10352.1|10349.3|10352.6|10349.8|10353.8|10350.8|10350.7|10347.9|16
1656011010000|2022-06-23 19:03:30|10353.6|10350.8|10352.2|10349.4|10353.6|10350.8|10352.2|10349.4|7
1656011020000|2022-06-23 19:03:40|10352.5|10349.7|10360.1|10357.3|10361.5|10357.7|10352.5|10349.7|14
1656011030000|2022-06-23 19:03:50|10359.7|10356.9|10357.6|10354.8|10359.7|10356.9|10357.6|10354.6|7
1656011040000|2022-06-23 19:04:00|10356.6|10353.8|10361.5|10358.7|10361.6|10358.8|10356.6|10353.8|13
1656011050000|2022-06-23 19:04:10|10361.6|10357.6|10361.5|10358.7|10361.7|10358.7|10359.6|10356.8|2
1656011060000|2022-06-23 19:04:20|10360.7|10357.9|10363.6|10360.8|10364.9|10362.1|10360.5|10357.7|43
1656011070000|2022-06-23 19:04:30|10364.6|10361.8|10364.6|10361.8|10364.8|10361.8|10363.2|10360.4|70
1656011080000|2022-06-23 19:04:40|10363.8|10361|10364.6|10361.8|10364.8|10361.8|10363.7|10360.8|5
1656011090000|2022-06-23 19:04:50|10364.1|10361.3|10364.6|10361.8|10364.8|10361.8|10362.1|10359.3|8
1656011100000|2022-06-23 19:05:00|10364.8|10360.8|10361.6|10358.8|10364.8|10360.9|10360.2|10357.4|9
1656011110000|2022-06-23 19:05:10|10361.7|10358.9|10364.6|10361.8|10366.9|10364.1|10361.7|10358.9|16
1656011120000|2022-06-23 19:05:20|10364.7|10361.9|10364.6|10361.8|10364.7|10361.9|10360.7|10357.9|8
1656011130000|2022-06-23 19:05:30|10364.8|10360.8|10363.6|10360.8|10364.8|10360.8|10363.3|10360.5|1
1656011140000|2022-06-23 19:05:40|10362.7|10359.9|10363.6|10360.8|10364.1|10361.3|10361.6|10358.6|14
1656011150000|2022-06-23 19:05:50|10363.5|10360.7|10364.7|10360.7|10364.7|10361.7|10362.7|10359.7|6
1656011160000|2022-06-23 19:06:00|10364.5|10361.7|10360.7|10357.9|10364.5|10361.7|10360.1|10357.3|16
1656011170000|2022-06-23 19:06:10|10360.2|10357.4|10360.2|10357.4|10361.7|10358.6|10359.1|10356.3|13
1656011180000|2022-06-23 19:06:20|10360.1|10357.3|10356|10353.2|10360.4|10357.6|10356|10353.2|39
1656011190000|2022-06-23 19:06:30|10355.5|10352.7|10355.6|10352.8|10355.7|10352.8|10352.6|10349.8|10
1656011200000|2022-06-23 19:06:40|10356|10353.2|10356.1|10353.3|10356.1|10353.3|10355.1|10352.3|0
1656011210000|2022-06-23 19:06:50|10356.9|10354.1|10355.6|10352.8|10357|10354.2|10355.6|10352.8|2
1656011220000|2022-06-23 19:07:00|10354.6|10351.8|10357.1|10354.3|10357.8|10354.8|10353.6|10350.8|2
1656011230000|2022-06-23 19:07:10|10357.5|10354.7|10354.1|10351.3|10357.5|10354.7|10354.1|10351.3|4
1656011240000|2022-06-23 19:07:20|10354.5|10351.7|10355.6|10352.8|10355.6|10352.8|10354.1|10351.3|2
1656011250000|2022-06-23 19:07:30|10355.2|10352.4|10351.1|10348.3|10355.8|10352.8|10351.1|10348.3|8
1656011260000|2022-06-23 19:07:40|10350.1|10347.3|10348.6|10345.8|10350.1|10347.3|10348.1|10345.3|23
1656011270000|2022-06-23 19:07:50|10350|10347.2|10349.6|10346.8|10351.7|10348.8|10348.6|10345.6|15
1656011280000|2022-06-23 19:08:00|10350.6|10346.6|10351.1|10348.3|10351.8|10349|10350.1|10346.6|13
1656011290000|2022-06-23 19:08:10|10350.7|10347.9|10350.6|10347.8|10351.6|10348.8|10350.6|10347.8|6
1656011300000|2022-06-23 19:08:20|10349.6|10346.8|10349.1|10346.3|10349.9|10347.1|10347.6|10344.7|7
1656011310000|2022-06-23 19:08:30|10348.6|10345.8|10348.2|10345.4|10349.1|10346.3|10348.2|10345.4|3
1656011320000|2022-06-23 19:08:40|10347.1|10344.3|10348.5|10345.7|10349|10346.2|10347.1|10344.3|7
1656011330000|2022-06-23 19:08:50|10348.1|10345.3|10347.5|10344.7|10348.5|10345.7|10347.5|10344.7|15
1656011340000|2022-06-23 19:09:00|10345.5|10342.7|10347.1|10344.3|10347.1|10344.3|10345|10342.2|81
1656011350000|2022-06-23 19:09:10|10347|10344.2|10345.6|10342.8|10347|10344.2|10345.6|10342.8|11
1656011360000|2022-06-23 19:09:20|10346.1|10343.3|10346.5|10343.7|10346.7|10343.8|10345.7|10342.6|9
1656011370000|2022-06-23 19:09:30|10346.1|10343.3|10349.6|10346.8|10350.5|10347.7|10346.1|10343.3|10
1656011380000|2022-06-23 19:09:40|10349.5|10346.7|10351.6|10348.8|10352.6|10349.8|10348.7|10345.9|35
1656011390000|2022-06-23 19:09:50|10350.8|10348|10351.1|10348.3|10352.1|10349.3|10349.1|10346.3|12
1656011400000|2022-06-23 19:10:00|10351.5|10348.7|10352.6|10349.8|10352.6|10349.8|10351.5|10348.7|5
1656011410000|2022-06-23 19:10:10|10352.1|10349.3|10352.6|10349.8|10352.6|10349.8|10352.1|10349.3|0
1656011420000|2022-06-23 19:10:20|10352.1|10349.3|10352.6|10349.8|10353.1|10350.3|10352.1|10349.3|10
1656011430000|2022-06-23 19:10:30|10352.2|10349.4|10353.6|10350.8|10355.1|10352.3|10352.1|10349.3|10
1656011440000|2022-06-23 19:10:40|10354.5|10351.7|10355.1|10352.3|10355.1|10352.3|10353.2|10350.4|1
1656011450000|2022-06-23 19:10:50|10355.9|10353.1|10354.6|10351.8|10355.9|10353.1|10354.6|10351.8|13
1656011460000|2022-06-23 19:11:00|10355|10352.2|10355.1|10352.3|10357.1|10354.3|10353.6|10350.8|74
1656011470000|2022-06-23 19:11:10|10354.3|10351.5|10352.6|10349.8|10354.3|10351.5|10352.6|10349.8|4
1656011480000|2022-06-23 19:11:20|10353.1|10350.3|10353.1|10350.3|10353.6|10350.8|10352.1|10349.3|5
1656011500000|2022-06-23 19:11:40|10352.7|10349.9|10350.5|10347.7|10352.7|10349.9|10348.6|10345.8|11
1656011510000|2022-06-23 19:11:50|10350.6|10347.8|10351.6|10348.8|10352.7|10349.3|10350.6|10347.6|3
1656011520000|2022-06-23 19:12:00|10351.4|10348.6|10352.5|10349.7|10353.1|10350.3|10350.6|10347.8|6
1656011530000|2022-06-23 19:12:10|10352.1|10349.3|10351.6|10348.8|10352.6|10349.7|10351.6|10347.7|11
1656011540000|2022-06-23 19:12:20|10351.5|10348.7|10352.5|10349.7|10352.6|10349.8|10351.5|10348.7|1
1656011550000|2022-06-23 19:12:30|10352.1|10349.3|10352|10349.2|10352.1|10349.3|10351.5|10348.7|1
1656011560000|2022-06-23 19:12:40|10353.5|10350.7|10352|10349.2|10353.5|10350.7|10350.5|10347.7|20
1656011570000|2022-06-23 19:12:50|10351.5|10348.7|10351.5|10348.7|10351.5|10348.7|10351.5|10348.7|3
1656011580000|2022-06-23 19:13:00|10350.6|10347.8|10350.5|10347.7|10352|10349.2|10349.6|10346.8|11
1656011590000|2022-06-23 19:13:10|10349.3|10346.5|10349.6|10346.8|10351|10348.2|10348.6|10345.7|13
1656011600000|2022-06-23 19:13:20|10350|10347.2|10349.6|10346.8|10350.6|10347.7|10348.1|10345.2|17
1656011610000|2022-06-23 19:13:30|10349.1|10346.3|10348.7|10345.9|10349.5|10346.7|10348.2|10345.4|0
1656011620000|2022-06-23 19:13:40|10348.6|10345.8|10352.3|10349.5|10352.3|10349.5|10348.6|10345.6|28
1656011630000|2022-06-23 19:13:50|10352|10349.2|10352|10349.2|10352.6|10349.5|10350.5|10346.6|20
1656011640000|2022-06-23 19:14:00|10352.3|10349.5|10353|10350.2|10353|10350.2|10351.5|10348.7|9
1656011650000|2022-06-23 19:14:10|10354.3|10351.5|10353.1|10350.3|10356|10353.2|10352.6|10349.8|37
1656011660000|2022-06-23 19:14:20|10352.7|10349.9|10351.6|10348.8|10352.7|10349.9|10350.6|10347.6|9
1656011670000|2022-06-23 19:14:30|10351.2|10348.4|10349.1|10346.3|10352.9|10350.1|10349.1|10346.3|78
1656011680000|2022-06-23 19:14:40|10349.4|10346.6|10346.6|10343.8|10349.9|10347.1|10346.1|10343.3|15
1656011690000|2022-06-23 19:14:50|10346.4|10343.6|10346.4|10343.6|10346.4|10343.6|10345.6|10342.8|10
1656011700000|2022-06-23 19:15:00|10345.1|10342.3|10346.9|10344.1|10346.9|10344.1|10345.1|10342.3|6
1656011710000|2022-06-23 19:15:10|10346.6|10343.8|10351.7|10348.9|10352.1|10349.3|10346.4|10343.6|15
1656011720000|2022-06-23 19:15:20|10352.5|10348.5|10352.1|10349.3|10353.1|10350.3|10352.1|10348.5|3
1656011730000|2022-06-23 19:15:30|10351.7|10348.9|10350.1|10347.3|10351.7|10348.9|10349.7|10346.9|1
1656011740000|2022-06-23 19:15:40|10349.6|10346.8|10350.5|10347.7|10350.6|10347.8|10349.6|10346.8|1
1656011750000|2022-06-23 19:15:50|10350.9|10348.1|10350.9|10348.1|10351|10348.2|10350.5|10347.7|0
1656011760000|2022-06-23 19:16:00|10351|10348.2|10348.5|10345.7|10351|10348.2|10347.2|10344.4|11
1656011770000|2022-06-23 19:16:10|10349|10346.2|10347.5|10344.7|10349|10346.2|10345.5|10342.7|10
1656011780000|2022-06-23 19:16:20|10347.9|10345.1|10347.9|10345.1|10348.5|10345.5|10347.5|10344.1|0
1656011790000|2022-06-23 19:16:30|10348|10345.2|10347.5|10344.7|10349.5|10346.7|10347.5|10344.5|2
1656011800000|2022-06-23 19:16:40|10347.2|10344.4|10348.5|10345.7|10349|10346.2|10347|10344.2|6
1656011810000|2022-06-23 19:16:50|10347.5|10344.7|10348.6|10344.6|10348.7|10345.7|10347.5|10344.5|0
1656011820000|2022-06-23 19:17:00|10348.5|10345.7|10349.5|10346.7|10349.5|10346.7|10347.5|10344.7|6
1656011830000|2022-06-23 19:17:10|10348.8|10346|10347.5|10344.7|10349|10346.2|10347.5|10344.5|2
1656011840000|2022-06-23 19:17:20|10347.9|10345.1|10347.5|10344.7|10349.5|10346.7|10347|10344.2|17
1656011850000|2022-06-23 19:17:30|10347.9|10345.1|10347.5|10344.7|10348.5|10345.7|10346.5|10343.7|6
1656011860000|2022-06-23 19:17:40|10346.5|10343.7|10347|10344.2|10348|10345.2|10346|10343.2|31
1656011870000|2022-06-23 19:17:50|10346.9|10344.1|10346.5|10343.7|10346.9|10344.1|10345.5|10342.7|2
1656011880000|2022-06-23 19:18:00|10347|10344.2|10346.5|10343.7|10347|10344.2|10346.5|10343.7|2
1656011890000|2022-06-23 19:18:10|10346.9|10344.1|10347|10344.2|10347|10344.2|10346.9|10344.1|2
1656011900000|2022-06-23 19:18:20|10346.5|10343.7|10347.5|10344.7|10348.5|10345.7|10346|10343.2|7
1656011910000|2022-06-23 19:18:30|10347|10344.2|10345.7|10342.9|10348|10345.2|10345.5|10342.7|13
1656011920000|2022-06-23 19:18:40|10345.5|10342.7|10347.4|10344.6|10347.4|10344.6|10345.5|10342.7|33
1656011930000|2022-06-23 19:18:50|10347|10344.2|10347|10344.2|10347|10344.2|10346.5|10343.7|1
1656011940000|2022-06-23 19:19:00|10347.9|10345.1|10350.5|10347.7|10350.5|10347.7|10347.9|10345.1|4
1656011950000|2022-06-23 19:19:10|10349.3|10346.5|10349|10346.2|10349.3|10346.5|10349|10346.2|25
1656011960000|2022-06-23 19:19:20|10348.5|10345.7|10348|10345.2|10349|10346.2|10348|10345.2|2
1656011970000|2022-06-23 19:19:30|10347.5|10344.7|10347.5|10344.7|10347.5|10344.7|10347.5|10344.7|1
1656011980000|2022-06-23 19:19:40|||||||||1
1656011990000|2022-06-23 19:19:50|10348.4|10345.6|10351.5|10348.7|10351.5|10348.7|10348.4|10345.6|9
1656012000000|2022-06-23 19:20:00|10351.4|10348.6|10349.5|10346.7|10351.5|10348.7|10349|10346.2|1
1656012010000|2022-06-23 19:20:10|10349.9|10347.1|10351|10348.2|10351|10348.2|10349.9|10347.1|2
1656012020000|2022-06-23 19:20:20|10351.4|10348.6|10352.5|10349.7|10352.5|10349.7|10351.4|10348.6|4
1656012030000|2022-06-23 19:20:30|10352.1|10349.3|10354.5|10351.7|10354.5|10351.7|10352|10349.2|1
1656012040000|2022-06-23 19:20:40|10354.6|10351.8|10355.5|10352.7|10355.5|10352.7|10354.5|10351.7|5
1656012050000|2022-06-23 19:20:50|10355|10352.2|10355|10352.2|10355.5|10352.7|10355|10352.2|0
1656012060000|2022-06-23 19:21:00|10354|10351.2|10354.5|10351.7|10355.5|10352.7|10354|10351.2|5
1656012070000|2022-06-23 19:21:10|10355|10352.2|10355.5|10352.7|10357|10354.2|10354.5|10351.5|12
1656012080000|2022-06-23 19:21:20|10354.6|10351.8|10355|10352.2|10355.5|10352.7|10354.5|10351.5|0
1656012090000|2022-06-23 19:21:30|10355.4|10352.6|10360.5|10357.7|10360.5|10357.7|10355.4|10352.5|12
1656012100000|2022-06-23 19:21:40|10361.5|10357.5|10361|10358.2|10362.5|10358.7|10360.5|10357.5|7
1656012110000|2022-06-23 19:21:50|10360|10357.2|10360|10357.2|10360.5|10357.7|10359.4|10356.6|9
1656012120000|2022-06-23 19:22:00|10360.4|10357.6|10360.5|10357.7|10361|10358.2|10360|10357.2|4
1656012130000|2022-06-23 19:22:10|10360.4|10357.6|10358.5|10355.7|10360.4|10357.6|10358|10355.2|20
1656012140000|2022-06-23 19:22:20|10358|10355.2|10357|10354.2|10358.5|10355.7|10356.5|10353.5|3
1656012150000|2022-06-23 19:22:30|10356.9|10354.1|10358.5|10355.7|10358.5|10355.7|10355.9|10353.1|8
1656012160000|2022-06-23 19:22:40|10358|10355.2|10356.4|10353.6|10358|10355.2|10356.4|10353.6|2
1656012170000|2022-06-23 19:22:50|10356|10353.2|10359.4|10356.6|10359.9|10357.1|10356|10353.2|6
1656012180000|2022-06-23 19:23:00|10358|10355.2|10367|10364.2|10367.5|10364.7|10357.9|10355.1|33
1656012190000|2022-06-23 19:23:10|10368|10365.2|10369.5|10366.7|10369.5|10366.7|10366.5|10363.7|15
1656012200000|2022-06-23 19:23:20|10369|10366.2|10369.4|10366.6|10369.4|10366.6|10368.5|10365.7|17
1656012210000|2022-06-23 19:23:30|10369.9|10367.1|10370.5|10367.7|10371|10368.2|10369.9|10367.1|17
1656012220000|2022-06-23 19:23:40|10371|10368.2|10374.5|10371.7|10375.5|10372.7|10371|10368.2|46
1656012230000|2022-06-23 19:23:50|10374|10371.2|10374.5|10371.7|10376.4|10373.6|10374|10371.2|15
1656012240000|2022-06-23 19:24:00|10375.6|10371.6|10375.5|10372.7|10375.7|10372.7|10374.5|10370.6|22
1656012250000|2022-06-23 19:24:10|10377.5|10374.7|10378.6|10375.8|10381.6|10378.8|10377.5|10374.7|40
1656012260000|2022-06-23 19:24:20|10378.7|10375.9|10378|10375.2|10380.6|10377.7|10378|10375.2|21
1656012270000|2022-06-23 19:24:30|10376|10373.2|10375.5|10372.7|10376|10373.2|10375|10372.2|16
1656012280000|2022-06-23 19:24:40|10376|10373.2|10376.5|10373.7|10376.5|10373.7|10376|10373.2|12
1656012290000|2022-06-23 19:24:50|10376.1|10373.3|10371.5|10368.7|10376.5|10373.7|10371.5|10368.7|22
1656012300000|2022-06-23 19:25:00|10370.5|10367.7|10379|10376.2|10379.5|10376.7|10370.5|10367.7|27
1656012310000|2022-06-23 19:25:10|10378.5|10375.7|10378.6|10375.8|10379|10376.2|10378.5|10375.7|5
1656012320000|2022-06-23 19:25:20|10379|10376.2|10379|10376.2|10379|10376.2|10378.6|10375.8|3
1656012330000|2022-06-23 19:25:30|10377.5|10374.7|10379.1|10376.3|10380|10377.2|10376.5|10373.6|17
1656012340000|2022-06-23 19:25:40|10379.4|10376.6|10379.5|10376.7|10379.5|10376.7|10379|10376.2|1
1656012350000|2022-06-23 19:25:50|10378.5|10375.7|10379|10376.2|10379.5|10376.7|10378|10375.2|5
1656012360000|2022-06-23 19:26:00|10379.5|10376.7|10378.5|10375.7|10379.6|10376.7|10378.5|10375.6|18
1656012370000|2022-06-23 19:26:10|10379.3|10376.5|10378|10375.2|10379.5|10376.7|10378|10375.2|0
1656012380000|2022-06-23 19:26:20|10377.6|10374.8|10379|10376.2|10379|10376.2|10377.5|10374.7|4
1656012390000|2022-06-23 19:26:30|10379.6|10376.8|10376.5|10373.7|10379.6|10376.8|10376.5|10373.7|9
1656012400000|2022-06-23 19:26:40|10377.3|10374.5|10377.5|10374.7|10378.6|10375.7|10376.5|10373.7|8
1656012410000|2022-06-23 19:26:50|10378|10375.2|10376.5|10373.7|10378|10375.2|10376.5|10373.7|7
1656012420000|2022-06-23 19:27:00|10377|10374.2|10379.5|10376.7|10379.9|10377.1|10377|10374.2|3
1656012430000|2022-06-23 19:27:10|10381|10378.2|10382.5|10379.7|10383.5|10380.7|10381|10378.2|31
1656012440000|2022-06-23 19:27:20|10382.4|10379.6|10381.8|10379|10384.3|10381.5|10381.4|10378.6|97
1656012450000|2022-06-23 19:27:30|10380.6|10377.8|10381.8|10379|10383.2|10380.4|10380.4|10377.6|13
1656012460000|2022-06-23 19:27:40|10382.2|10379.4|10383.2|10380.4|10383.2|10380.4|10382.2|10379.2|2
1656012470000|2022-06-23 19:27:50|10379.4|10375.4|10381.3|10378.5|10381.8|10379|10377.4|10374.6|80
1656012480000|2022-06-23 19:28:00|10381.4|10378.6|10382.4|10379.6|10382.4|10379.6|10379.4|10376.6|10
1656012490000|2022-06-23 19:28:10|10383.5|10380.7|10387.4|10384.6|10387.7|10384.9|10383.5|10380.7|28
1656012500000|2022-06-23 19:28:20|10386.6|10383.8|10384|10381.2|10386.6|10383.8|10383.5|10380.7|19
1656012510000|2022-06-23 19:28:30|10383.5|10380.7|10383.5|10380.7|10384.5|10381.7|10383.5|10380.7|5
1656012520000|2022-06-23 19:28:40|10383|10380.2|10381.5|10378.7|10383|10380.2|10381.5|10378.5|5
1656012530000|2022-06-23 19:28:50|10381.4|10378.6|10380|10377.2|10381.5|10378.7|10377.6|10374.2|8
1656012540000|2022-06-23 19:29:00|10380.4|10377.6|10380|10377.2|10381|10378.2|10380|10377.2|2
1656012550000|2022-06-23 19:29:10|10380.4|10377.6|10378.5|10375.7|10380.4|10377.6|10378.5|10375.7|2
1656012560000|2022-06-23 19:29:20|10378.9|10376.1|10376.5|10373.7|10379.5|10376.6|10374.5|10371.6|16
1656012570000|2022-06-23 19:29:30|10377|10374.2|10375.5|10372.7|10377|10374.2|10375.5|10372.7|5
1656012580000|2022-06-23 19:29:40|10374.5|10371.7|10371|10368.2|10375.7|10372.7|10370.5|10367.7|7
1656012590000|2022-06-23 19:29:50|10371.5|10368.7|10369.5|10366.7|10371.9|10369.1|10368.5|10365.6|12
1656012600000|2022-06-23 19:30:00|10369.7|10365.7|10367.4|10364.6|10369.7|10366.5|10367|10364.2|7
1656012610000|2022-06-23 19:30:10|10366.5|10363.7|10367.7|10364.9|10367.9|10365.1|10366.5|10363.7|6
1656012620000|2022-06-23 19:30:20|10367.5|10364.7|10366.4|10363.6|10367.9|10365.1|10366.4|10363.6|1
1656012630000|2022-06-23 19:30:30|10366|10363.2|10365|10362.2|10366.4|10363.6|10365|10362.2|13
1656012640000|2022-06-23 19:30:40|10364.6|10361.8|10364.5|10361.7|10365.4|10362.6|10364.5|10361.7|7
1656012650000|2022-06-23 19:30:50|10364.4|10361.6|10365|10362.2|10365|10362.2|10364.4|10361.6|18
1656012660000|2022-06-23 19:31:00|10365.4|10362.6|10366.4|10363.6|10367.9|10365.1|10365.4|10362.6|19
1656012670000|2022-06-23 19:31:10|10366.9|10364.1|10364.1|10361.3|10368.7|10365.9|10364.1|10361.3|12
1656012680000|2022-06-23 19:31:20|10362.1|10359.3|10361|10358.2|10362.1|10359.3|10359.5|10356.7|15
1656012690000|2022-06-23 19:31:30|10360.9|10358.1|10361.5|10358.7|10363.5|10360.7|10360.5|10357.7|10
1656012700000|2022-06-23 19:31:40|10361.8|10359|10362|10359.2|10362.6|10359.7|10361.5|10358.6|7
1656012710000|2022-06-23 19:31:50|10361.6|10358.8|10362.5|10359.7|10364|10361.2|10361.5|10358.7|13
1656012720000|2022-06-23 19:32:00|10362.6|10359.8|10361.2|10358.4|10363.5|10360.7|10361.2|10358.4|8
1656012730000|2022-06-23 19:32:10|10361|10358.2|10362.3|10359.5|10362.5|10359.7|10361|10358.2|2
1656012740000|2022-06-23 19:32:20|10362.5|10359.7|10362|10359.2|10362.5|10359.7|10361.5|10358.7|6
1656012750000|2022-06-23 19:32:30|10362.3|10359.5|10363.3|10360.5|10363.3|10360.5|10362|10359.2|8
1656012760000|2022-06-23 19:32:40|10362.5|10359.7|10361.4|10358.6|10362.5|10359.7|10361.4|10358.6|7
1656012770000|2022-06-23 19:32:50|10361.9|10359.1|10361.4|10358.6|10362.4|10359.6|10361.4|10358.6|3
1656012780000|2022-06-23 19:33:00|10361.1|10358.3|10361.9|10359.1|10362.8|10360|10360.9|10358.1|7
1656012790000|2022-06-23 19:33:10|10362.4|10359.6|10362.4|10359.6|10362.8|10360|10362.4|10359.6|2
1656012800000|2022-06-23 19:33:20|10362.8|10360|10361.4|10358.6|10362.9|10360.1|10360.9|10358.1|10
1656012810000|2022-06-23 19:33:30|10360.4|10357.6|10360.9|10358.1|10363.3|10360.5|10358.6|10355.8|31
1656012820000|2022-06-23 19:33:40|10360.6|10357.8|10358.4|10354.4|10360.6|10357.8|10357.4|10354.4|2
1656012830000|2022-06-23 19:33:50|10357.4|10354.6|10360.3|10357.5|10361.3|10358.5|10357|10354.2|22
1656012840000|2022-06-23 19:34:00|10361.3|10358.5|10360.3|10357.5|10361.3|10358.5|10359.3|10356.5|3
1656012850000|2022-06-23 19:34:10|10361.3|10358.5|10361.3|10358.5|10362.3|10359.5|10361.3|10358.5|7
1656012860000|2022-06-23 19:34:20|10361.8|10359|10360.4|10357.6|10361.8|10359|10359.2|10356.4|7
1656012870000|2022-06-23 19:34:30|10359.7|10356.9|10359.4|10356.6|10360.4|10357.6|10359.3|10356.5|3
1656012880000|2022-06-23 19:34:40|10360.5|10356.5|10365.7|10362.9|10366.2|10363.4|10360.3|10356.5|22
1656012890000|2022-06-23 19:34:50|10366.6|10363.8|10366.8|10364|10368.2|10365.4|10366.6|10363.8|11
1656012900000|2022-06-23 19:35:00|10367.2|10364.4|10372.2|10369.4|10372.3|10369.4|10366.3|10363.5|9
1656012910000|2022-06-23 19:35:10|10372.7|10369.9|10373.2|10370.4|10375.2|10372.4|10372.2|10369.4|18
1656012920000|2022-06-23 19:35:20|10372.7|10369.9|10375.2|10372.4|10375.2|10372.4|10372.7|10369.9|7
1656012930000|2022-06-23 19:35:30|10374.3|10371.5|10372.8|10370|10374.3|10371.5|10372.3|10369.5|11
1656012940000|2022-06-23 19:35:40|10372.4|10369.6|10377.4|10374.6|10378.3|10375.5|10372.4|10369.6|90
1656012950000|2022-06-23 19:35:50|10378.2|10375.4|10382.3|10379.5|10382.4|10379.6|10378.2|10375.4|12
1656012960000|2022-06-23 19:36:00|10381.3|10378.5|10377.4|10374.6|10381.3|10378.5|10376.9|10374.1|43
1656012970000|2022-06-23 19:36:10|10377.6|10374.8|10375.2|10372.4|10378.8|10376|10375.2|10372.2|27
1656012980000|2022-06-23 19:36:20|10374.7|10371.9|10378.2|10375.4|10379.3|10376.4|10373.2|10370.4|16
1656012990000|2022-06-23 19:36:30|10378.4|10374.4|10378.3|10375.5|10379.7|10376.9|10377.3|10374.3|7
1656013000000|2022-06-23 19:36:40|10379.4|10375.4|10378.3|10375.5|10379.7|10376.9|10378.2|10375.3|2
1656013010000|2022-06-23 19:36:50|10377.5|10374.7|10374.2|10371.4|10377.7|10374.9|10374.2|10371.4|28
1656013020000|2022-06-23 19:37:00|10374.7|10371.9|10375.3|10372.5|10376.8|10374|10374.7|10371.9|17
1656013030000|2022-06-23 19:37:10|10376.1|10373.3|10374.7|10371.9|10376.7|10373.9|10373.8|10371|1
1656013040000|2022-06-23 19:37:20|10374.2|10371.4|10371.7|10368.9|10374.4|10371.4|10371.7|10368.9|5
1656013050000|2022-06-23 19:37:30|10372.1|10369.3|10369.2|10366.4|10372.1|10369.3|10369.1|10366.3|11
1656013060000|2022-06-23 19:37:40|10369|10366.2|10368.2|10365.4|10369.2|10366.4|10368.2|10365.4|13
1656013070000|2022-06-23 19:37:50|10368.4|10364.4|10369.2|10366.4|10369.6|10366.8|10367.2|10364.4|11
1656013080000|2022-06-23 19:38:00|10368.2|10365.4|10369.2|10366.4|10369.8|10367|10367.2|10364.4|12
1656013090000|2022-06-23 19:38:10|10369.7|10366.9|10369.2|10366.4|10369.7|10366.9|10368.2|10365.2|3
1656013100000|2022-06-23 19:38:20|10368.8|10366|10369.7|10366.9|10370.7|10367.9|10368.2|10365.4|10
1656013110000|2022-06-23 19:38:30|10369.3|10366.5|10367.8|10365|10370.2|10367.4|10367.7|10364.9|3
1656013120000|2022-06-23 19:38:40|10367.7|10364.9|10370.1|10367.3|10370.2|10367.4|10367.7|10364.9|36
1656013130000|2022-06-23 19:38:50|10370.2|10367.4|10377.2|10374.4|10377.7|10374.9|10370.2|10367.4|53
1656013140000|2022-06-23 19:39:00|10376.3|10373.2|10379.2|10376.4|10379.2|10376.4|10374.3|10371.2|31
1656013150000|2022-06-23 19:39:10|10378.2|10375.2|10377.2|10374.4|10378.6|10375.8|10377.2|10374.3|2
1656013160000|2022-06-23 19:39:20|10377.1|10374.3|10376.2|10373.4|10377.1|10374.3|10374.2|10371.3|6
1656013170000|2022-06-23 19:39:30|10375.2|10372.4|10375.3|10372.5|10375.3|10372.5|10375.2|10372.4|1
1656013180000|2022-06-23 19:39:40|10375.7|10372.9|10375.2|10372.4|10376.1|10373.3|10374.8|10372|3
1656013190000|2022-06-23 19:39:50|10374.8|10372|10376.3|10373.5|10377.7|10374.9|10374.2|10371.3|7
1656013200000|2022-06-23 19:40:00|10376.2|10373.4|10379.2|10376.4|10382.2|10379.4|10376.2|10373.4|3
1656013210000|2022-06-23 19:40:10|10379.6|10376.8|10378.2|10375.4|10380.2|10377.4|10376|10373.2|7
1656013220000|2022-06-23 19:40:20|10378.6|10375.8|10381.2|10378.4|10381.4|10378.4|10378.6|10375.8|8
1656013230000|2022-06-23 19:40:30|10381.1|10378.3|10381.2|10378.4|10381.2|10378.4|10380.2|10377.2|2
1656013240000|2022-06-23 19:40:40|10380.7|10377.9|10382.2|10379.4|10384.6|10381.8|10380.7|10377.9|14
1656013250000|2022-06-23 19:40:50|10381.7|10378.9|10382.2|10379.4|10382.2|10379.4|10381.3|10378.5|2
1656013260000|2022-06-23 19:41:00|10381.8|10379|10383.3|10380.5|10383.6|10380.8|10381.8|10379|8
1656013270000|2022-06-23 19:41:10|10382.8|10380|10382.4|10379.6|10382.8|10380|10380.3|10377.5|8
1656013280000|2022-06-23 19:41:20|10383.2|10380.4|10384.1|10381.3|10384.1|10381.3|10383.2|10380.4|6
1656013290000|2022-06-23 19:41:30|10384.3|10381.5|10384.4|10381.6|10386.7|10383.9|10384|10381.2|14
1656013300000|2022-06-23 19:41:40|10384.5|10381.7|10384.9|10382.1|10384.9|10382.1|10384.5|10381.7|0
1656013310000|2022-06-23 19:41:50|10384.5|10381.7|10384.5|10381.7|10384.5|10381.7|10384.5|10381.7|1
1656013320000|2022-06-23 19:42:00|10387.4|10383.4|10390.1|10387.3|10390.1|10387.3|10386.8|10383.4|113
1656013330000|2022-06-23 19:42:10|10389.7|10386.9|10388.4|10385.6|10390.3|10387.3|10388|10385.2|17
1656013340000|2022-06-23 19:42:20|10389.2|10386.4|10389.2|10386.4|10389.4|10386.4|10388.3|10385.4|3
1656013350000|2022-06-23 19:42:30|10388.8|10386|10386.2|10383.4|10388.8|10386|10386.2|10383.4|6
1656013360000|2022-06-23 19:42:40|10386.4|10383.6|10386.8|10384|10386.9|10384.1|10383.5|10380.7|18
1656013370000|2022-06-23 19:42:50|10386.5|10383.7|10387.4|10384.6|10388.2|10385.4|10386.5|10383.7|15
1656013380000|2022-06-23 19:43:00|10385.9|10383.1|10383.4|10380.6|10386.6|10383.6|10383.4|10380.6|5
1656013390000|2022-06-23 19:43:10|10382.9|10380.1|10380.9|10378.1|10382.9|10380.1|10379.3|10376.5|15
1656013400000|2022-06-23 19:43:20|10380.5|10377.7|10379.4|10376.6|10380.9|10378.1|10378.9|10376.1|7
1656013410000|2022-06-23 19:43:30|10379|10376.2|10378.9|10376.1|10379.4|10376.6|10378.9|10376.1|3
1656013420000|2022-06-23 19:43:40|10378.4|10375.6|10377.4|10374.6|10378.4|10375.6|10374.8|10372|8
1656013430000|2022-06-23 19:43:50|10377.9|10375.1|10375.4|10372.6|10377.9|10375.1|10375.3|10372.4|18
1656013440000|2022-06-23 19:44:00|10376.6|10373.8|10381.3|10378.5|10381.8|10379|10376.6|10373.8|24
1656013450000|2022-06-23 19:44:10|10381.2|10378.4|10380.3|10377.5|10381.6|10378.8|10379.9|10376.5|8
1656013460000|2022-06-23 19:44:20|10379.5|10376.7|10378.3|10375.5|10379.5|10376.7|10377.1|10374.3|8
1656013470000|2022-06-23 19:44:30|10376.7|10373.9|10372.4|10369.6|10377.3|10374.5|10371.9|10369.1|8
1656013480000|2022-06-23 19:44:40|10372.8|10370|10371.8|10369|10372.9|10370.1|10371.3|10368.5|4
1656013490000|2022-06-23 19:44:50|10372.2|10369.4|10370.3|10367.5|10372.4|10369.4|10370.3|10367.5|5
1656013500000|2022-06-23 19:45:00|10370.2|10367.4|10371.3|10368.5|10372.1|10369.3|10369.3|10366.5|8
1656013510000|2022-06-23 19:45:10|10371.2|10368.4|10375.2|10372.4|10377.2|10374.4|10370.2|10367.4|16
1656013520000|2022-06-23 19:45:20|10374.4|10371.6|10376.2|10373.4|10376.2|10373.4|10374.2|10371.4|1
1656013530000|2022-06-23 19:45:30|10374.2|10371.4|10374.2|10371.4|10374.8|10372|10374.2|10371.4|1
1656013540000|2022-06-23 19:45:40|10374.1|10371.3|10371.8|10369|10374.1|10371.3|10371.8|10369|13
1656013550000|2022-06-23 19:45:50|10371.6|10368.8|10369.3|10366.5|10371.6|10368.8|10369.3|10366.4|9
1656013560000|2022-06-23 19:46:00|10369.2|10366.4|10370.2|10367.4|10371.3|10368.2|10368.9|10366.1|4
1656013570000|2022-06-23 19:46:10|10370.9|10368.1|10374.2|10371.4|10374.7|10371.9|10370.9|10368.1|7
1656013580000|2022-06-23 19:46:20|10374.7|10371.9|10373.2|10370.4|10374.7|10371.9|10371.8|10369|11
1656013590000|2022-06-23 19:46:30|10372.3|10369.5|10373.2|10370.4|10373.2|10370.4|10372.3|10369.5|2
1656013600000|2022-06-23 19:46:40|10373.7|10370.9|10374.2|10371.4|10374.2|10371.4|10372.7|10369.9|19
1656013610000|2022-06-23 19:46:50|10373.4|10370.6|10374.2|10371.4|10374.4|10371.4|10373.3|10370.3|7
1656013620000|2022-06-23 19:47:00|10374.4|10371.6|10373.3|10370.5|10375.7|10372.9|10372.7|10369.9|24
1656013630000|2022-06-23 19:47:10|10374.3|10370.3|10373.3|10370.5|10374.3|10371.2|10373.1|10369.9|0
1656013640000|2022-06-23 19:47:20|10374.4|10371.6|10374.1|10371.3|10375.1|10372.3|10373.3|10370.2|4
1656013650000|2022-06-23 19:47:30|10374|10371.2|10371|10368.2|10374.1|10371.3|10371|10368.2|1
1656013660000|2022-06-23 19:47:40|10371.5|10368.7|10365.3|10362.5|10377.5|10374.7|10364.3|10361.5|83
1656013670000|2022-06-23 19:47:50|10365.5|10361.5|10368.6|10365.8|10368.6|10365.8|10365.1|10361.4|10
1656013680000|2022-06-23 19:48:00|10368.3|10365.5|10361.2|10357.2|10368.3|10365.5|10361|10357.2|14
1656013690000|2022-06-23 19:48:10|10361|10358.2|10357.5|10354.7|10361|10358.2|10356.8|10354|12
1656013700000|2022-06-23 19:48:20|10357.1|10354.3|10354|10351.2|10357.8|10355|10352.8|10350|66
1656013710000|2022-06-23 19:48:30|10354.8|10352|10353.1|10350.3|10356|10353.2|10353.1|10350.2|12
1656013720000|2022-06-23 19:48:40|10352.7|10349.9|10350.2|10347.4|10353|10350.2|10350.2|10347.3|16
1656013730000|2022-06-23 19:48:50|10351.3|10347.3|10349.2|10346.4|10351.3|10347.6|10348.2|10345.4|12
1656013740000|2022-06-23 19:49:00|10349.6|10346.8|10351|10348.2|10351.6|10348.7|10349.4|10346.6|28
1656013750000|2022-06-23 19:49:10|10351.7|10348.9|10352.1|10349.3|10352.6|10349.8|10351.5|10348.7|16
1656013760000|2022-06-23 19:49:20|10351.4|10348.6|10348.9|10346.1|10351.4|10348.6|10347.5|10344.7|6
1656013770000|2022-06-23 19:49:30|10348.4|10345.6|10347.2|10344.4|10348.4|10345.6|10346.9|10344.1|2
1656013780000|2022-06-23 19:49:40|10346.9|10344.1|10348.3|10345.5|10348.4|10345.6|10346.9|10344.1|3
1656013790000|2022-06-23 19:49:50|10347.6|10344.8|10348.3|10344.3|10348.7|10345.9|10347.2|10344.3|11
1656013800000|2022-06-23 19:50:00|10348.2|10345.4|10348.3|10345.5|10348.8|10346|10346.8|10344|4
1656013810000|2022-06-23 19:50:10|10348.2|10345.4|10350.2|10347.4|10350.3|10347.4|10348.2|10345.4|4
1656013820000|2022-06-23 19:50:20|10349.3|10346.5|10352.2|10349.4|10352.8|10350|10349.3|10346.3|5
1656013830000|2022-06-23 19:50:30|10352.3|10349.5|10349.3|10346.5|10352.3|10349.5|10348.3|10345.3|9
1656013840000|2022-06-23 19:50:40|10349.2|10346.4|10350.2|10346.2|10350.2|10346.5|10348.8|10346|2
1656013850000|2022-06-23 19:50:50|10349.2|10346.4|10350.2|10347.4|10350.2|10347.4|10348.8|10346|10
1656013860000|2022-06-23 19:51:00|10349.8|10347|10347.7|10344.9|10350.7|10347.9|10347.7|10344.9|12
1656013870000|2022-06-23 19:51:10|10348.1|10345.3|10347.1|10344.3|10349.9|10345.3|10345.8|10341.9|52
1656013880000|2022-06-23 19:51:20|10347.5|10344.7|10348.7|10345.9|10348.7|10345.9|10347.5|10344.7|5
1656013890000|2022-06-23 19:51:30|10348.8|10346|10350.1|10347.3|10350.2|10347.3|10346.8|10344|28
1656013900000|2022-06-23 19:51:40|10350.5|10347.7|10347.8|10345|10350.5|10347.7|10347.8|10345|19
1656013910000|2022-06-23 19:51:50|10347.7|10344.9|10348.1|10345.3|10348.1|10345.3|10347.2|10344.4|8
1656013920000|2022-06-23 19:52:00|10347.7|10344.9|10349.6|10346.8|10349.6|10346.8|10347.5|10344.7|15
1656013930000|2022-06-23 19:52:10|10349.1|10346.3|10351|10348.2|10351|10348.2|10348.1|10345.2|10
1656013940000|2022-06-23 19:52:20|10351.1|10348.3|10349.1|10346.3|10352|10349.2|10347.8|10345|24
1656013950000|2022-06-23 19:52:30|10348.7|10345.9|10352.1|10349.3|10352.2|10349.4|10347.8|10345|13
1656013960000|2022-06-23 19:52:40|10351.6|10348.8|10349.1|10346.3|10351.6|10348.8|10348.6|10345.8|20
1656013970000|2022-06-23 19:52:50|10349|10346.2|10349.1|10346.3|10349.1|10346.3|10347.1|10344.2|9
1656013980000|2022-06-23 19:53:00|10349.2|10345.2|10352|10349.2|10353.9|10350.9|10347.1|10344.2|62
1656013990000|2022-06-23 19:53:10|10352.2|10348.2|10350|10347.2|10352.9|10350.1|10349.5|10346.7|15
1656014000000|2022-06-23 19:53:20|10349.9|10347.1|10349.9|10347.1|10350.3|10347.5|10349.5|10346.7|6
1656014010000|2022-06-23 19:53:30|10350|10346|10349.1|10345.1|10350.1|10347.3|10348|10345.1|29
1656014020000|2022-06-23 19:53:40|10348.1|10345.3|10349|10346.2|10350.2|10347.4|10348|10344.7|104
1656014030000|2022-06-23 19:53:50|10349.1|10346.3|10349.6|10346.8|10350|10347.2|10349.1|10346.3|8
1656014040000|2022-06-23 19:54:00|10348.8|10346|10341.6|10338.8|10348.8|10346|10340.7|10337.9|40
1656014050000|2022-06-23 19:54:10|10342|10339.2|10341|10338.2|10342|10339.2|10340.2|10337.4|5
1656014060000|2022-06-23 19:54:20|10341.1|10338.3|10340.2|10337.4|10341.1|10338.3|10340.1|10337.3|11
1656014070000|2022-06-23 19:54:30|10340.1|10337.3|10340.1|10337.3|10340.6|10337.8|10339.5|10336.7|6
1656014080000|2022-06-23 19:54:40|10340|10337.2|10340|10337.2|10340|10337.2|10340|10337.2|3
1656014090000|2022-06-23 19:54:50|10340.5|10337.7|10343.1|10340.3|10344.1|10341.1|10340|10337.2|24
1656014100000|2022-06-23 19:55:00|10343|10340.2|10342.6|10339.8|10344.5|10341.7|10341.2|10338.4|34
1656014110000|2022-06-23 19:55:10|10342.1|10339.3|10343|10340.2|10343.6|10340.8|10342.1|10339.3|26
1656014120000|2022-06-23 19:55:20|10343.2|10339.2|10343.1|10340.3|10343.6|10340.8|10342.1|10338.7|2
1656014130000|2022-06-23 19:55:30|10342.3|10339.5|10345.1|10342.3|10345.2|10342.4|10337.5|10334.7|51
1656014140000|2022-06-23 19:55:40|10345.2|10342.4|10345.1|10342.3|10345.3|10342.4|10341.6|10338.8|31
1656014150000|2022-06-23 19:55:50|10343.7|10339.7|10344.3|10341.5|10344.3|10341.5|10340.8|10338|46
1656014160000|2022-06-23 19:56:00|10344.7|10341.9|10342.4|10338.4|10344.7|10341.9|10341.4|10338.4|9
1656014170000|2022-06-23 19:56:10|10342.2|10339.4|10339.3|10336.5|10342.8|10339.4|10338.5|10335.6|53
1656014180000|2022-06-23 19:56:20|10339.4|10336.6|10338.2|10335.4|10339.4|10336.6|10336.6|10332.6|36
1656014190000|2022-06-23 19:56:30|10337.4|10334.6|10336.4|10333.6|10337.7|10334.9|10336.4|10333.6|5
1656014200000|2022-06-23 19:56:40|10336.3|10333.5|10334.3|10331.5|10337.3|10334.5|10333.3|10330.3|53
1656014210000|2022-06-23 19:56:50|10334.5|10330.5|10335.3|10332.5|10337.8|10335|10333.9|10330.4|48
1656014220000|2022-06-23 19:57:00|10335.7|10332.9|10337.3|10334.5|10337.3|10334.5|10335.3|10332.3|31
1656014230000|2022-06-23 19:57:10|10336.9|10334.1|10336.4|10333.6|10337.3|10334.5|10336.4|10333.6|6
1656014240000|2022-06-23 19:57:20|10337.3|10334.5|10337.3|10334.5|10338.8|10336|10335.8|10330.4|39
1656014250000|2022-06-23 19:57:30|10336.4|10333.6|10337.5|10333.5|10337.5|10334.5|10336.3|10333.4|1
1656014260000|2022-06-23 19:57:40|10336.5|10333.7|10332.3|10329.5|10338.8|10336|10332.3|10329.5|174
1656014270000|2022-06-23 19:57:50|10332.2|10329.4|10332.3|10329.5|10332.4|10329.5|10330.8|10327.9|14
1656014280000|2022-06-23 19:58:00|10332.5|10328.5|10333.8|10331|10333.8|10331|10331.3|10328.5|15
1656014290000|2022-06-23 19:58:10|10333.4|10330.6|10333.8|10331|10333.8|10331|10333.3|10330.5|7
1656014300000|2022-06-23 19:58:20|10332.8|10330|10331.3|10328.5|10332.8|10330|10331.3|10328.3|5
1656014310000|2022-06-23 19:58:30|10331.8|10329|10332.3|10329.5|10334.2|10331.4|10331.8|10329|9
1656014320000|2022-06-23 19:58:40|10333.5|10330.7|10332.8|10330|10334.8|10332|10331.8|10329|24
1656014330000|2022-06-23 19:58:50|10333.2|10330.4|10328.2|10325.4|10333.2|10330.4|10326.4|10323.6|22
1656014340000|2022-06-23 19:59:00|10328.8|10326|10330.3|10326.3|10331.3|10327.9|10328.8|10326|23
1656014350000|2022-06-23 19:59:10|10330.1|10327.3|10330.1|10327.3|10330.7|10327.7|10327.8|10325|22
1656014360000|2022-06-23 19:59:20|10330.5|10327.7|10330.2|10327.4|10330.5|10327.7|10330.2|10327.4|4
1656014370000|2022-06-23 19:59:30|10329.8|10327|10331.5|10328.7|10332.6|10329.8|10329.8|10327|16
1656014380000|2022-06-23 19:59:40|10331.2|10328.4|10332.3|10329.5|10333.2|10330.4|10328.7|10325.9|20
1656014390000|2022-06-23 19:59:50|10332.4|10328.4|10332.7|10329.9|10333.7|10330.9|10330.8|10328|13
1656014400000|2022-06-23 20:00:00|10332.8|10330|10333.9|10331.1|10336.2|10333.4|10328.4|10325.5|174
1656014410000|2022-06-23 20:00:10|10334.4|10331.6|10334.8|10332|10335.4|10332.6|10333.3|10330.4|13
1656014420000|2022-06-23 20:00:20|10335.2|10332.4|10333.4|10330.6|10335.8|10333|10333.3|10330.5|11
1656014430000|2022-06-23 20:00:30|10334.3|10330.3|10334.2|10331.4|10334.4|10331.4|10332.8|10330|8
1656014440000|2022-06-23 20:00:40|10334.4|10330.4|10334.2|10331.4|10334.4|10331.4|10334.1|10330.3|2
1656014450000|2022-06-23 20:00:50|10335.3|10332.5|10335.3|10332.5|10336.2|10333.4|10334.7|10331.9|15
1656014460000|2022-06-23 20:01:00|10335.8|10333|10343.8|10341|10343.8|10341|10335.7|10332.9|25
1656014470000|2022-06-23 20:01:10|10344.2|10341.4|10345.2|10342.4|10345.3|10342.5|10343.8|10340.9|15
1656014480000|2022-06-23 20:01:20|10345.4|10341.4|10345.2|10342.4|10345.4|10342.4|10345.2|10341.4|5
1656014490000|2022-06-23 20:01:30|10345.3|10342.5|10345.3|10342.5|10345.3|10342.5|10345.3|10342.5|1
1656014500000|2022-06-23 20:01:40|10345.7|10342.9|10350.4|10347.6|10350.8|10348|10345.3|10342.5|42
1656014510000|2022-06-23 20:01:50|10350.3|10347.5|10351.3|10348.5|10352.8|10350|10350.3|10347.5|22
1656014520000|2022-06-23 20:02:00|10350.8|10348|10350.3|10347.5|10351.3|10348.5|10349.8|10347|6
1656014530000|2022-06-23 20:02:10|10350.8|10348|10350.8|10348|10350.8|10348|10350.8|10348|1
1656014540000|2022-06-23 20:02:20|10350.7|10347.9|10350.8|10348|10350.8|10348|10350.3|10347.5|4
1656014550000|2022-06-23 20:02:30|10350.3|10347.5|10350.8|10348|10350.8|10348|10350.3|10347.5|3
1656014560000|2022-06-23 20:02:40|10351.8|10349|10349.8|10347|10352.7|10349.9|10349.8|10347|9
1656014570000|2022-06-23 20:02:50|10349.7|10346.9|10345.3|10342.5|10349.7|10346.9|10345.3|10342.4|11
1656014580000|2022-06-23 20:03:00|10344.9|10342.1|10344.3|10341.5|10344.9|10342.1|10343.8|10341|2
1656014590000|2022-06-23 20:03:10|10343.9|10341.1|10344.3|10341.5|10344.3|10341.5|10343.9|10341.1|1
1656014600000|2022-06-23 20:03:20|10345.3|10341.3|10345.4|10341.4|10345.4|10341.5|10344.3|10341.3|0
1656014610000|2022-06-23 20:03:30|10345.3|10342.5|10344.3|10341.5|10345.3|10342.5|10343.8|10341|2
1656014620000|2022-06-23 20:03:40|10344.4|10341.6|10343.8|10341|10344.8|10342|10343.8|10341|2
1656014630000|2022-06-23 20:03:50|10343.9|10341.1|10340.8|10338|10344.3|10341.5|10340.3|10337.5|7
1656014640000|2022-06-23 20:04:00|10340.3|10337.5|10340.4|10337.6|10340.8|10338|10340.3|10337.5|3
1656014650000|2022-06-23 20:04:10|10340.8|10338|10341.3|10338.5|10341.8|10339|10340.8|10338|1
1656014660000|2022-06-23 20:04:20|10341.4|10338.6|10343.3|10340.5|10343.8|10341|10341.4|10338.6|2
1656014670000|2022-06-23 20:04:30|10342.9|10340.1|10343.3|10340.5|10344.3|10341.5|10342.8|10340|2
1656014680000|2022-06-23 20:04:40|10342.8|10340|10342.3|10339.5|10342.8|10340|10342.3|10339.5|0
1656014690000|2022-06-23 20:04:50|10342.7|10339.9|10341.5|10337.5|10342.8|10340|10341.3|10337.5|5
1656014700000|2022-06-23 20:05:00|10341.3|10338.5|10341.3|10338.5|10341.5|10338.5|10340.2|10337.4|5
1656014710000|2022-06-23 20:05:10|||||||||1
1656014720000|2022-06-23 20:05:20|10342.7|10339.9|10344.3|10341.5|10344.3|10341.5|10342.7|10339.9|9
1656014730000|2022-06-23 20:05:30|10345.3|10342.5|10343.3|10340.5|10345.3|10342.5|10343.3|10340.5|2
1656014740000|2022-06-23 20:05:40|10342.9|10340.1|10340.8|10338|10342.9|10340.1|10340.8|10338|2
1656014750000|2022-06-23 20:05:50|10338.8|10336|10339.4|10335.4|10339.4|10336.5|10337.9|10335.1|7
1656014760000|2022-06-23 20:06:00|10339.3|10336.5|10339.3|10336.5|10340.3|10337.5|10338.8|10335.4|4
1656014770000|2022-06-23 20:06:10|10338.9|10336.1|10336.3|10333.5|10339.7|10336.3|10336.3|10333.5|14
1656014780000|2022-06-23 20:06:20|10336.5|10332.5|10339.2|10335.2|10339.2|10335.5|10335.9|10332.5|0
1656014790000|2022-06-23 20:06:30|10339|10336.2|10338.4|10334.4|10339.2|10336.3|10338.4|10334.4|1
1656014800000|2022-06-23 20:06:40|10338.2|10334.2|10338.3|10334.3|10338.4|10334.4|10338.2|10334.2|0
1656014820000|2022-06-23 20:07:00|10338.2|10335.4|10339.2|10336.4|10339.2|10336.4|10338.2|10335.4|12
1656014830000|2022-06-23 20:07:10|10340.2|10337.4|10342.2|10339.4|10342.5|10339.7|10340.2|10337.4|15
1656014840000|2022-06-23 20:07:20|10341.7|10338.9|10342.1|10339.3|10342.2|10339.4|10341.7|10338.9|2
1656014850000|2022-06-23 20:07:30|10342.2|10339.4|10342.1|10339.3|10342.2|10339.4|10342.1|10339.3|1
1656014860000|2022-06-23 20:07:40|10342.2|10339.4|10342.2|10339.4|10342.2|10339.4|10342.1|10339.3|2
1656014870000|2022-06-23 20:07:50|10342.7|10339.9|10345|10342.2|10345|10342.2|10342.7|10339.9|6
1656014880000|2022-06-23 20:08:00|10345.1|10342.3|10346.7|10343.9|10346.7|10343.9|10344.7|10341.9|18
1656014890000|2022-06-23 20:08:10|10346.8|10344|10346.7|10343.9|10346.8|10344|10346.7|10343.9|2
1656014900000|2022-06-23 20:08:20|10348.2|10345.4|10348.3|10345.5|10348.3|10345.5|10348.2|10345.4|3
1656014910000|2022-06-23 20:08:30|10348.2|10345.4|10349.2|10346.4|10349.3|10346.5|10348.2|10345.4|6
1656014920000|2022-06-23 20:08:40|10349.3|10346.5|10350.1|10347.3|10350.3|10347.5|10349.2|10346.4|8
1656014930000|2022-06-23 20:08:50|10349.3|10346.5|10349.2|10345.2|10349.7|10346.9|10348.2|10345.2|4
1656014940000|2022-06-23 20:09:00|10349.3|10345.3|10346.7|10343.9|10349.3|10345.5|10346.7|10343.9|2
1656014950000|2022-06-23 20:09:10|10347.1|10344.3|10347.3|10344.5|10348.4|10344.5|10347.1|10344.3|3
1656014960000|2022-06-23 20:09:20|10347.2|10344.4|10347.2|10344.4|10347.3|10344.5|10347.2|10344.4|1
1656014970000|2022-06-23 20:09:30|10347.3|10343.3|10347.2|10344.4|10347.4|10344.5|10347.2|10343.3|3
1656014980000|2022-06-23 20:09:40|10347.3|10344.5|10347.3|10344.5|10347.3|10344.5|10347.2|10344.4|4
1656014990000|2022-06-23 20:09:50|10347.2|10344.4|10347.3|10344.5|10347.3|10344.5|10346.9|10344.1|1
1656015000000|2022-06-23 20:10:00|10347.2|10344.4|10348.1|10345.3|10348.3|10345.3|10347.2|10344.2|11
1656015010000|2022-06-23 20:10:10|10350|10346|10348.2|10345.4|10350.3|10347.5|10348.1|10344.3|11
1656015020000|2022-06-23 20:10:20|10348.4|10344.4|10348.4|10344.4|10348.4|10345.4|10348.2|10344.3|0
1656015030000|2022-06-23 20:10:30|10348.2|10345.4|10348.4|10344.4|10348.4|10345.5|10348.2|10344.4|0
1656015040000|2022-06-23 20:10:40|10348.2|10345.4|10348.2|10345.4|10348.2|10345.4|10348.2|10345.4|0
1656015060000|2022-06-23 20:11:00|10349|10346.2|10349.2|10346.4|10350.3|10346.4|10349|10346.2|1
1656015070000|2022-06-23 20:11:10|10350.3|10347.5|10350.2|10347.4|10350.3|10347.5|10350.2|10347.4|5
1656015080000|2022-06-23 20:11:20|10350.3|10347.5|10350.2|10347.4|10350.7|10347.9|10350.2|10347.4|0
1656015090000|2022-06-23 20:11:30|10350.7|10347.9|10350.7|10347.9|10350.7|10347.9|10350.7|10347.9|0
1656015110000|2022-06-23 20:11:50|10351.2|10348.4|10351.2|10348.4|10351.2|10348.4|10351.2|10348.4|3
1656015130000|2022-06-23 20:12:10|10350.7|10347.9|10351.2|10348.4|10351.2|10348.4|10350.7|10347.9|2
1656015140000|2022-06-23 20:12:20|10351.1|10348.3|10351.2|10348.4|10351.4|10348.4|10351.1|10347.3|2
1656015150000|2022-06-23 20:12:30|10350.7|10347.9|10349.2|10346.4|10350.7|10347.9|10349.2|10346.4|3
1656015160000|2022-06-23 20:12:40|10350.2|10346.2|10350.7|10347.9|10350.7|10347.9|10349.1|10346.2|2
1656015170000|2022-06-23 20:12:50|10350.8|10348|10351.2|10348.4|10351.2|10348.4|10350.8|10348|2
1656015180000|2022-06-23 20:13:00|10350.7|10347.9|10351.2|10348.4|10352.1|10349.3|10350.2|10347.4|3
1656015190000|2022-06-23 20:13:10|10350.2|10347.4|10351.3|10347.3|10351.3|10347.4|10350.2|10347.2|0
1656015200000|2022-06-23 20:13:20|10351.1|10348.3|10351.1|10348.3|10351.1|10348.3|10351.1|10348.3|16
1656015210000|2022-06-23 20:13:30|10350.6|10347.8|10350.2|10347.4|10350.7|10347.9|10350.2|10347.4|1
1656015220000|2022-06-23 20:13:40|10349.7|10346.9|10350.2|10347.4|10350.2|10347.4|10349.7|10346.9|0
1656015230000|2022-06-23 20:13:50|10350.6|10347.8|10350.2|10347.4|10351.2|10348.4|10350.2|10347.4|2
1656015240000|2022-06-23 20:14:00|10350.8|10348|10352.8|10350|10353.7|10350.9|10349.8|10347|8
1656015250000|2022-06-23 20:14:10|10353.1|10350.3|10353.7|10350.9|10354.3|10351.4|10351.4|10348.6|37
1656015260000|2022-06-23 20:14:20|10354.2|10351.4|10354.2|10351.4|10354.7|10351.9|10353.2|10350.3|1
1656015270000|2022-06-23 20:14:30|10353.2|10350.4|10353.2|10350.4|10353.4|10350.4|10353.2|10349.4|3
1656015280000|2022-06-23 20:14:40|||||||||2
1656015290000|2022-06-23 20:14:50|10354.3|10350.3|10353.7|10350.9|10354.3|10351.4|10353.7|10350.3|12
1656015300000|2022-06-23 20:15:00|10353.3|10350.5|10354.7|10351.9|10354.7|10351.9|10353.3|10350.5|2
1656015310000|2022-06-23 20:15:10|10354.9|10352.1|10359.2|10356.4|10359.2|10356.4|10354.9|10352.1|24
1656015320000|2022-06-23 20:15:20|10361.3|10358.5|10364.2|10361.4|10365.2|10362.4|10360.6|10357.8|40
1656015330000|2022-06-23 20:15:30|10364.7|10361.9|10363.7|10360.9|10366.3|10363.3|10363.7|10360.9|4
1656015340000|2022-06-23 20:15:40|10364.4|10360.4|10360.3|10357.5|10364.4|10360.4|10359.8|10357|22
1656015350000|2022-06-23 20:15:50|10360.2|10357.4|10360.1|10357.3|10360.2|10357.4|10360.1|10357.3|1
1656015360000|2022-06-23 20:16:00|10360.2|10357.4|10360.7|10357.9|10361.4|10358.4|10360.1|10357.1|4
1656015370000|2022-06-23 20:16:10|10361.2|10358.4|10363.2|10359.2|10363.2|10360.3|10361.2|10358.4|4
1656015380000|2022-06-23 20:16:20||10360.4||10360.4||10360.4||10360.4|6
1656015390000|2022-06-23 20:16:30|10362.7|10359.9|10363.2|10360.4|10363.2|10360.4|10362.7|10359.9|0
1656015400000|2022-06-23 20:16:40|10362.7|10359.9|10363.2|10360.4|10363.2|10360.4|10362.7|10359.9|2
1656015410000|2022-06-23 20:16:50|10364.1|10361.3|10367.9|10365.1|10368.6|10365.8|10364.1|10361.3|34
1656015420000|2022-06-23 20:17:00|10367|10364.2|10367.7|10364.9|10369.3|10365.4|10366.1|10363.3|26
1656015430000|2022-06-23 20:17:10|10366.7|10363.9|10365.2|10362.4|10366.7|10363.9|10365.1|10362.3|4
1656015440000|2022-06-23 20:17:20|10365.7|10362.9|10366.1|10363.3|10366.1|10363.3|10365.7|10362.9|0
1656015450000|2022-06-23 20:17:30|10366.2|10363.4|10365.7|10362.9|10367.7|10364.9|10365.7|10362.9|9
1656015460000|2022-06-23 20:17:40|10365.6|10362.8|10365.1|10362.3|10365.6|10362.8|10364.7|10361.9|2
1656015470000|2022-06-23 20:17:50|10365.6|10362.8|10365.6|10362.8|10366.6|10363.8|10365.6|10362.8|6
1656015480000|2022-06-23 20:18:00|10364.7|10361.9|10363.2|10360.4|10364.7|10361.9|10363.2|10360.2|6
1656015490000|2022-06-23 20:18:10|10363.1|10360.3|10362.2|10359.4|10363.3|10360.3|10362.2|10359.2|0
1656015500000|2022-06-23 20:18:20|10363.1|10360.3|10362.2|10359.4|10363.3|10360.3|10362.2|10359.2|5
1656015510000|2022-06-23 20:18:30|10362.1|10359.3|10359.2|10356.4|10362.1|10359.3|10354.8|10352|31
1656015520000|2022-06-23 20:18:40|10359.4|10355.4|10359.2|10356.4|10359.4|10356.4|10359.2|10355.3|2
1656015530000|2022-06-23 20:18:50|10359.1|10356.3|10359.4|10355.4|10359.4|10356.4|10358.3|10355.4|5
1656015540000|2022-06-23 20:19:00|10358.2|10354.3|10358.2|10355.4|10358.3|10355.4|10358.2|10354.3|1
1656015550000|2022-06-23 20:19:10|10358.4|10354.4|10359.2|10356.4|10359.4|10356.4|10358.2|10354.4|1
1656015590000|2022-06-23 20:19:50|10359.4|10355.4|10360.3|10356.3|10360.3|10357.4|10358.7|10355.4|2
1656015600000|2022-06-23 20:20:00|10359.2|10356.4|10360.2|10357.4|10360.4|10357.4|10359.2|10355.8|2
1656015610000|2022-06-23 20:20:10|10360.3|10357.5|10363.2|10360.4|10363.7|10360.9|10360.2|10357.3|6
1656015620000|2022-06-23 20:20:20|10367.2|10363.2|10367.6|10364.8|10368.2|10364.8|10366.6|10363.2|18
1656015630000|2022-06-23 20:20:30|10367.7|10364.9|10369.7|10366.9|10371.2|10367.4|10367.7|10364.9|5
1656015640000|2022-06-23 20:20:40|10371.1|10368.3|10371.1|10368.3|10371.1|10368.3|10371.1|10368.3|1
1656015650000|2022-06-23 20:20:50|10371.2|10368.4|10368.2|10365.4|10371.6|10368.8|10368.2|10365.4|19
1656015660000|2022-06-23 20:21:00|10368.7|10365.9|10369.2|10366.4|10369.2|10366.4|10368.7|10365.9|3
1656015670000|2022-06-23 20:21:10|10368.7|10365.9|10369.7|10366.9|10370.1|10367.3|10368.7|10365.9|1
1656015680000|2022-06-23 20:21:20|10369.6|10366.8|10367.2|10364.4|10369.6|10366.8|10366.7|10363.9|21
1656015690000|2022-06-23 20:21:30|10368.3|10364.3|10368.3|10364.3|10368.3|10364.3|10368.3|10364.3|2
1656015700000|2022-06-23 20:21:40|10367.2|10364.4|10367.2|10364.4|10367.2|10364.4|10367.2|10364.4|0
1656015710000|2022-06-23 20:21:50|10366|10363.2|10366.2|10363.4|10367.2|10364.4|10366|10363.2|8
1656015720000|2022-06-23 20:22:00|10367.3|10363.3|10367.2|10364.4|10367.3|10364.4|10366.7|10363.3|6
1656015730000|2022-06-23 20:22:10|10368.2|10365.4|10368.2|10365.4|10368.2|10365.4|10368.2|10365.4|5
1656015740000|2022-06-23 20:22:20|||||||||1
1656015760000|2022-06-23 20:22:40|10369.7|10366.9|10370|10367.2|10370|10367.2|10369.7|10366.9|4
1656015770000|2022-06-23 20:22:50|10369.7|10366.9|10369.2|10366.4|10370.3|10367.4|10369.2|10366.1|6
1656015780000|2022-06-23 20:23:00|10370.2|10367.4|10371.7|10368.9|10372.5|10369.7|10370.2|10367.4|19
1656015810000|2022-06-23 20:23:30|10371.5|10368.7|10370|10367.2|10371.5|10368.7|10370|10367.2|3
1656015820000|2022-06-23 20:23:40|10369.7|10366.9|10369.7|10366.9|10369.7|10366.9|10369.7|10366.9|0
1656015830000|2022-06-23 20:23:50|10369.6|10366.8|10366.6|10363.8|10369.6|10366.8|10366.1|10363.3|40
1656015840000|2022-06-23 20:24:00|10367|10364.2|10366|10363.2|10367|10364.2|10365.6|10362.8|8
1656015850000|2022-06-23 20:24:10|10365.6|10362.8|10366|10363.2|10366|10363.2|10365.6|10362.8|2
1656015860000|2022-06-23 20:24:20|10365.6|10362.8|10365.6|10362.8|10366.5|10363.7|10364.5|10361.7|18
1656015870000|2022-06-23 20:24:30|10365.5|10362.7|10366.1|10363.3|10366.1|10363.3|10365.5|10362.7|1
1656015880000|2022-06-23 20:24:40|||||||||1
1656015890000|2022-06-23 20:24:50|10366.3|10363.5|10365.1|10362.3|10366.6|10363.8|10364.3|10361.5|19
1656015900000|2022-06-23 20:25:00|10364.7|10361.9|10365.1|10362.3|10365.1|10362.3|10364.7|10361.9|2
1656015910000|2022-06-23 20:25:10|10365.6|10362.8|10366.1|10363.3|10366.2|10363.3|10365.1|10362.2|2
1656015920000|2022-06-23 20:25:20|10366.3|10362.3|10366.1|10363.3|10366.3|10363.3|10366|10362.2|0
1656015930000|2022-06-23 20:25:30|10366|10363.2|10365.1|10362.3|10366|10363.2|10364.6|10361.8|0
1656015940000|2022-06-23 20:25:40|10364.7|10361.9|10365.1|10362.3|10365.1|10362.3|10364.6|10361.8|0
1656015950000|2022-06-23 20:25:50|10364.6|10361.8|10366.1|10363.3|10366.3|10363.3|10364.2|10361.3|23
1656015960000|2022-06-23 20:26:00|10366.6|10363.8|10366.6|10363.8|10367.1|10364.3|10366.1|10363.3|1
1656015970000|2022-06-23 20:26:10|||||||||1
1656015980000|2022-06-23 20:26:20|10367.1|10364.3|10367.1|10364.3|10367.1|10364.3|10367.1|10364.3|1
1656015990000|2022-06-23 20:26:30|||||||||1
1656016000000|2022-06-23 20:26:40|10366.7|10363.9|10366.1|10363.3|10367.1|10364.3|10366.1|10363.3|2
1656016010000|2022-06-23 20:26:50|10365.7|10362.9|10367.1|10364.3|10367.1|10364.3|10365.7|10362.9|1
1656016020000|2022-06-23 20:27:00|10367.2|10363.2|10366.1|10363.3|10367.2|10363.8|10366.1|10363.2|0
1656016030000|2022-06-23 20:27:10|10365.7|10362.9|10364.2|10361.4|10365.7|10362.9|10364.1|10361.3|0
1656016040000|2022-06-23 20:27:20|10363.8|10361|10365.1|10362.3|10365.1|10362.3|10363.8|10361|3
1656016050000|2022-06-23 20:27:30|10365.3|10361.3|10364.6|10361.8|10365.3|10361.8|10364.2|10361.2|0
1656016060000|2022-06-23 20:27:40|10365.1|10362.3|10365.1|10362.3|10365.1|10362.3|10365.1|10362.3|0
1656016070000|2022-06-23 20:27:50|10365.3|10361.3|10365.1|10362.3|10365.3|10362.3|10365.1|10361.3|0
1656016080000|2022-06-23 20:28:00|10365.5|10362.7|10364.6|10361.8|10366.2|10362.7|10364.6|10361.8|2
1656016090000|2022-06-23 20:28:10|10364.2|10361.4|10364.2|10361.4|10364.6|10361.8|10364.2|10361.4|2
1656016100000|2022-06-23 20:28:20|||||||||1
1656016120000|2022-06-23 20:28:40|10364.1|10361.3|10365.1|10362.3|10365.6|10362.8|10364.1|10361.3|3
1656016140000|2022-06-23 20:29:00|10365|10362.2|10364.2|10361.4|10365.3|10362.3|10364.2|10361.3|2
1656016160000|2022-06-23 20:29:20|10364.6|10361.8|10365.2|10362.4|10365.2|10362.4|10364.2|10361.4|5
1656016170000|2022-06-23 20:29:30|10366.1|10363.3|10366.6|10363.8|10366.7|10363.9|10366.1|10363.3|10
1656016180000|2022-06-23 20:29:40|10366.2|10363.4|10366.1|10363.3|10366.2|10363.4|10366.1|10363.3|0
1656016190000|2022-06-23 20:29:50|10366.6|10363.8|10366.6|10363.8|10366.6|10363.8|10366.6|10363.8|0
1656016200000|2022-06-23 20:30:00|10366.2|10363.4|10366.1|10363.3|10366.2|10363.4|10366.1|10363.3|3
1656016210000|2022-06-23 20:30:10|10366.2|10363.4|10364.1|10361.3|10366.2|10363.4|10364.1|10361.3|4
1656016230000|2022-06-23 20:30:30|||||||||1
1656016240000|2022-06-23 20:30:40|10364.6|10361.8|10365.1|10362.3|10365.1|10362.3|10364.6|10361.8|3
1656016250000|2022-06-23 20:30:50|||||||||8
1656016260000|2022-06-23 20:31:00|10364.2|10361.4|10364.2|10361.4|10364.6|10361.8|10364.2|10361.4|4
1656016270000|2022-06-23 20:31:10|10365.2|10357.2|10360.6|10357.8|10365.2|10357.8|10358|10355.2|87
1656016280000|2022-06-23 20:31:20|10361.6|10358.8|10357.1|10354.3|10361.6|10358.8|10357.1|10354.2|13
1656016290000|2022-06-23 20:31:30|10357.5|10354.7|10356.6|10353.8|10357.6|10354.8|10356.6|10353.8|6
1656016300000|2022-06-23 20:31:40|10357.1|10354.3|10359|10356.2|10359|10356.2|10357.1|10354.1|77
1656016320000|2022-06-23 20:32:00|10359.4|10356.6|10359.6|10356.8|10360.1|10357.3|10359.4|10356.6|10
1656016330000|2022-06-23 20:32:10|10359.5|10356.7|10359.5|10356.7|10359.5|10356.7|10359.5|10356.7|1
1656016340000|2022-06-23 20:32:20|10359.4|10356.6|10358.1|10355.3|10359.4|10356.6|10357.7|10354.9|3
1656016350000|2022-06-23 20:32:30|10357.1|10354.1|10358.3|10354.3|10358.3|10355.3|10357.1|10354.1|2
1656016360000|2022-06-23 20:32:40|10358.1|10355.3|10358.1|10355.3|10358.3|10355.3|10358.1|10354.3|1
1656016370000|2022-06-23 20:32:50|||||||||1
1656016380000|2022-06-23 20:33:00|10358.9|10356.1|10359.1|10356.3|10360.3|10357.2|10358.6|10355.8|4
1656016400000|2022-06-23 20:33:20|10359|10356.2|10359.1|10356.3|10359.1|10356.3|10359|10356.2|1
1656016420000|2022-06-23 20:33:40|10357.7|10354.9|10359.1|10356.3|10360.1|10357.3|10356.1|10353.3|67
1656016430000|2022-06-23 20:33:50|10358.6|10355.8|10358.6|10355.8|10358.7|10355.9|10358.6|10355.8|2
1656016450000|2022-06-23 20:34:10|10358.2|10355.4|10359.6|10356.8|10359.6|10356.8|10358.2|10355.4|1
1656016460000|2022-06-23 20:34:20|10359.5|10356.7|10358.1|10355.3|10359.5|10356.7|10358.1|10355.3|1
1656016470000|2022-06-23 20:34:30|10358.6|10355.8|10358.1|10355.3|10358.6|10355.8|10357.7|10354.9|3
1656016480000|2022-06-23 20:34:40|10357.6|10354.8|10357.2|10354.4|10357.6|10354.8|10357.2|10354.4|0
1656016490000|2022-06-23 20:34:50|10356.7|10353.9|10359.1|10356.3|10359.1|10356.3|10356.7|10353.9|4
1656016500000|2022-06-23 20:35:00|10359.6|10356.8|10360.1|10357.3|10361.1|10358.3|10359.2|10356.4|4
1656016530000|2022-06-23 20:35:30|10360.6|10357.8|10360.6|10357.8|10360.6|10357.8|10360.6|10357.8|2
1656016540000|2022-06-23 20:35:40|10360.1|10357.3|10360.6|10357.8|10360.6|10357.8|10359.7|10356.3|3
1656016550000|2022-06-23 20:35:50|||||||||1
1656016560000|2022-06-23 20:36:00|10359.2|10356.4|10358.6|10355.8|10359.2|10356.4|10357.6|10354.8|7
1656016570000|2022-06-23 20:36:10|10358.1|10355.3|10358.7|10355.9|10358.7|10355.9|10358.1|10355.3|2
1656016580000|2022-06-23 20:36:20|10357.6|10354.8|10360.1|10357.3|10360.3|10357.3|10357.6|10354.8|39
1656016590000|2022-06-23 20:36:30|10360.5|10357.7|10359.1|10356.3|10360.5|10357.7|10359.1|10356.3|2
1656016600000|2022-06-23 20:36:40|10360.1|10357.3|10363.1|10360.3|10363.1|10360.3|10360.1|10357.3|7
1656016610000|2022-06-23 20:36:50|10363|10360.2|10363|10360.2|10363|10360.2|10363|10360.2|0
1656016620000|2022-06-23 20:37:00|10362.1|10359.3|10362.1|10359.3|10362.1|10359.3|10362.1|10359.3|4
1656016630000|2022-06-23 20:37:10|10363.1|10359.1|10362.1|10359.3|10363.1|10359.3|10362.1|10359.1|0
1656016640000|2022-06-23 20:37:20|10361.1|10358.3|10362.1|10359.3|10362.3|10359.3|10361.1|10358.2|0
1656016650000|2022-06-23 20:37:30|10362.2|10358.2|10362.2|10358.2|10362.2|10359.3|10361.1|10358.2|1
1656016660000|2022-06-23 20:37:40|10361.1|10358.3|10361.1|10358.3|10362.2|10358.3|10361.1|10358.2|2
1656016670000|2022-06-23 20:37:50|10361.2|10357.2|10360.1|10357.3|10361.2|10357.7|10359.1|10356.1|10
1656016680000|2022-06-23 20:38:00|10359.1|10356.3|10359.1|10356.3|10359.1|10356.3|10359.1|10356.3|0
1656016690000|2022-06-23 20:38:10|10357.6|10354.8|10358.1|10355.3|10359.2|10356.3|10357.6|10354.8|9
1656016700000|2022-06-23 20:38:20|10357.1|10354.3|10358.1|10355.3|10358.1|10355.3|10357.1|10354.3|2
1656016710000|2022-06-23 20:38:30|10357.1|10354.3|10357.6|10354.8|10357.6|10354.8|10357.1|10354.3|0
1656016720000|2022-06-23 20:38:40|10358.1|10355.3|10357.1|10354.3|10358.1|10355.3|10357.1|10354.3|4
1656016740000|2022-06-23 20:39:00|10356.6|10353.8|10357|10354.2|10357|10354.2|10356.6|10353.8|0
1656016750000|2022-06-23 20:39:10|10357.1|10354.3|10358.1|10355.3|10358.1|10355.3|10356.2|10353.4|2
1656016760000|2022-06-23 20:39:20|10358.6|10355.8|10357.1|10354.3|10358.6|10355.8|10356.7|10353.9|2
1656016770000|2022-06-23 20:39:30|10356.6|10353.8|10356.2|10353.4|10357.3|10354.3|10356.2|10353.3|2
1656016780000|2022-06-23 20:39:40|10357.3|10353.3|10357.1|10354.3|10357.3|10354.3|10357.1|10353.3|3
1656016790000|2022-06-23 20:39:50|10357.3|10353.3|10356.2|10353.4|10357.3|10353.4|10355.9|10353.1|1
1656016800000|2022-06-23 20:40:00|10357.2|10353.2|10357.3|10353.3|10357.3|10353.3|10357.2|10353.2|1
1656016810000|2022-06-23 20:40:10|10357.1|10354.3|10358.1|10355.3|10358.1|10355.3|10357.1|10354.3|5
1656016820000|2022-06-23 20:40:20|||||||||1
1656016830000|2022-06-23 20:40:30|10357.6|10354.8|10358.1|10355.3|10358.1|10355.3|10357.6|10354.8|0
1656016840000|2022-06-23 20:40:40|10357.6|10354.8|10358.1|10355.3|10358.1|10355.3|10357.6|10354.8|0
1656016850000|2022-06-23 20:40:50|10358|10355.2|10358|10355.2|10358|10355.2|10358|10355.2|0
1656016860000|2022-06-23 20:41:00|10357.5|10354.7|10357|10354.2|10357.5|10354.7|10356.9|10353.3|1
1656016870000|2022-06-23 20:41:10|10358|10355.2|10357|10354.2|10358.1|10355.2|10357|10354|1
1656016880000|2022-06-23 20:41:20|10357.2|10354.4|10357|10354.2|10358.3|10355.1|10357|10354|0
1656016890000|2022-06-23 20:41:30|10357.3|10353.3|10357|10354.2|10357.3|10354.2|10356.2|10353.1|0
1656016900000|2022-06-23 20:41:40|10356.3|10353.5|10357|10354.2|10357|10354.2|10356.3|10353.5|1
1656016910000|2022-06-23 20:41:50|10357.5|10354.7|10357|10354.2|10357.5|10354.7|10357|10354.2|1
1656016920000|2022-06-23 20:42:00|10356.9|10354.1|10358|10355.2|10358|10355.2|10356.9|10353.9|12
1656016940000|2022-06-23 20:42:20|10358.1|10354.1|10357|10354.2|10358.1|10355.2|10357|10354.1|0
1656016970000|2022-06-23 20:42:50|10357.2|10353.2|10357|10354.2|10357.2|10354.2|10357|10353.2|0
1656016980000|2022-06-23 20:43:00|10357.5|10354.7|10357|10354.2|10357.5|10354.7|10357|10354.2|2
1656017000000|2022-06-23 20:43:20|10357.5|10354.7|10357|10354.2|10357.5|10354.7|10357|10354.2|1
1656017010000|2022-06-23 20:43:30|10357.1|10354.3|10356.2|10353.4|10358.5|10355.7|10354.5|10351.7|111
1656017020000|2022-06-23 20:43:40|10355.7|10352.9|10354.7|10351.9|10355.7|10352.9|10354.6|10351.8|38
1656017030000|2022-06-23 20:43:50|10356.3|10353.5|10357.5|10354.7|10357.7|10354.9|10356.3|10353.5|7
1656017040000|2022-06-23 20:44:00|10357.6|10354.8|10355.2|10352.4|10358.6|10355.8|10354.9|10352.1|22
1656017050000|2022-06-23 20:44:10|10354.7|10351.9|10355.2|10352.4|10355.2|10352.4|10354.7|10351.9|9
1656017060000|2022-06-23 20:44:20|10355.1|10352.3|10356.1|10353.3|10356.1|10353.3|10354.2|10351.3|14
1656017070000|2022-06-23 20:44:30|10356.6|10353.8|10356.1|10353.3|10356.6|10353.8|10356.1|10353.3|2
1656017080000|2022-06-23 20:44:40|||||||||1
1656017100000|2022-06-23 20:45:00|10355.2|10352.4|10354.2|10351.4|10356.3|10353.3|10353.3|10350.5|36
1656017110000|2022-06-23 20:45:10|10354.3|10351.5|10353.7|10350.9|10355.2|10352.4|10353.7|10350.9|0
1656017120000|2022-06-23 20:45:20|10354.2|10351.4|10355.6|10352.8|10356.6|10353.8|10353.7|10350.9|6
1656017130000|2022-06-23 20:45:30|10355.2|10352.4|10356.6|10353.8|10356.6|10353.8|10355.2|10352.4|3
1656017140000|2022-06-23 20:45:40|10356.4|10353.6|10356.1|10353.3|10356.4|10353.6|10355.5|10352.7|3
1656017150000|2022-06-23 20:45:50|10355.6|10352.8|10356.1|10353.3|10356.1|10353.3|10355.6|10352.8|0
1656017170000|2022-06-23 20:46:10|10356|10353.2|10356.6|10353.8|10356.6|10353.8|10355.6|10352.8|0
1656017180000|2022-06-23 20:46:20|10356.5|10353.7|10355.6|10352.8|10356.5|10353.7|10355.6|10352.8|3
1656017190000|2022-06-23 20:46:30|10355.2|10352.4|10354|10351.2|10355.2|10352.4|10353.2|10350.4|4
1656017200000|2022-06-23 20:46:40|10354.6|10351.8|10349.1|10346.3|10354.6|10351.8|10346.1|10343.3|10
1656017210000|2022-06-23 20:46:50|10349.5|10346.7|10348.6|10345.8|10349.5|10346.7|10347.4|10344.6|5
1656017220000|2022-06-23 20:47:00|10348.7|10345.9|10350.2|10347.4|10350.2|10347.4|10348.7|10345.9|7
1656017230000|2022-06-23 20:47:10|10349.2|10346.4|10351.2|10348.4|10351.2|10348.4|10349.2|10346.3|9
1656017240000|2022-06-23 20:47:20|10353.2|10350.4|10353.1|10350.3|10354.3|10351.4|10353.1|10350.3|15
1656017250000|2022-06-23 20:47:30|10354.5|10351.7|10354.1|10351.3|10354.5|10351.7|10354.1|10351.3|3
1656017260000|2022-06-23 20:47:40|10354.7|10351.9|10354.6|10351.8|10354.7|10351.9|10354.6|10351.8|0
1656017270000|2022-06-23 20:47:50|10354.1|10351.3|10355|10352.2|10355|10352.2|10353.9|10351.1|0
1656017280000|2022-06-23 20:48:00|10355.1|10352.3|10353.1|10350.3|10355.5|10352.7|10353|10350.2|7
1656017290000|2022-06-23 20:48:10|10354.1|10351.3|10358|10355.2|10358|10355.2|10354.1|10351.3|14
1656017300000|2022-06-23 20:48:20|10357.6|10354.8|10358|10355.2|10358|10355.2|10357.5|10354.7|0
1656017310000|2022-06-23 20:48:30|10357|10354.2|10352|10349.2|10357.9|10355.1|10352|10349.2|19
1656017320000|2022-06-23 20:48:40|10353.1|10349.1|10351.1|10348.3|10353.1|10349.8|10350|10347.1|5
1656017330000|2022-06-23 20:48:50|10351|10348.2|10349.3|10346.5|10351.7|10348.3|10349.1|10346.3|3
1656017340000|2022-06-23 20:49:00|10349.1|10346.3|10351.6|10348.8|10351.6|10348.8|10349|10346.2|5
1656017350000|2022-06-23 20:49:10|10352|10349.2|10352|10349.2|10352.5|10349.7|10350.2|10347.2|2
1656017360000|2022-06-23 20:49:20|10351.6|10348.8|10352|10349.2|10352|10349.2|10351.6|10348.8|0
1656017370000|2022-06-23 20:49:30|10352.1|10349.3|10353.2|10350.4|10353.5|10350.7|10352|10349.2|5
1656017380000|2022-06-23 20:49:40|10353.1|10350.3|10354.1|10351.3|10354.5|10351.7|10353|10350.2|1
1656017390000|2022-06-23 20:49:50|10354.5|10351.7|10353|10350.2|10354.5|10351.7|10353|10350.2|3
1656017400000|2022-06-23 20:50:00|10353.5|10350.7|10353|10350.2|10354.1|10351.2|10351|10348.1|17
1656017410000|2022-06-23 20:50:10|10352.9|10350.1|10353|10350.2|10353.5|10350.7|10352.9|10349.1|0
1656017420000|2022-06-23 20:50:20|10353.1|10350.3|10352.1|10348.1|10353.2|10350.3|10351|10348.1|11
1656017430000|2022-06-23 20:50:30|10351.1|10348.3|10350.6|10347.8|10351.1|10348.3|10350.6|10347.8|0
1656017440000|2022-06-23 20:50:40|10351|10348.2|10351|10348.2|10351.1|10348.3|10351|10348.2|1
1656017450000|2022-06-23 20:50:50|10350.5|10347.7|10351|10348.2|10351|10348.2|10350.5|10347.7|0
1656017460000|2022-06-23 20:51:00|10351.5|10348.7|10351|10348.2|10351.5|10348.7|10351|10348.2|1
1656017490000|2022-06-23 20:51:30|10352|10348|10352|10349.2|10352.2|10349.2|10351.4|10348|3
1656017500000|2022-06-23 20:51:40|10351|10348.2|10351|10348.2|10352|10348.2|10351|10348|1
1656017510000|2022-06-23 20:51:50|10351.5|10348.7|10351.5|10348.7|10351.5|10348.7|10351.5|10348.7|0
1656017520000|2022-06-23 20:52:00|10351|10348.2|10351|10348.2|10351|10348.2|10351|10348.2|5
1656017530000|2022-06-23 20:52:10|10350.6|10347.8|10346.3|10343.5|10351.6|10348.8|10345.7|10342.2|83
1656017540000|2022-06-23 20:52:20|10347.3|10343.3|10342.7|10339.9|10347.5|10344.7|10342.3|10339.5|151
1656017550000|2022-06-23 20:52:30|10342.3|10339.5|10342.3|10339.5|10342.7|10339.9|10342.3|10339.5|14
1656017560000|2022-06-23 20:52:40|10342.7|10339.9|10341.8|10339|10342.7|10339.9|10341.8|10339|43
1656017570000|2022-06-23 20:52:50|10340.2|10337.4|10342.2|10339.4|10342.3|10339.5|10340.2|10337.4|32
1656017580000|2022-06-23 20:53:00|10341.7|10338.9|10342.3|10339.5|10342.3|10339.5|10341.7|10338.9|4
1656017590000|2022-06-23 20:53:10|10342.2|10339.4|10340.3|10337.5|10342.2|10339.4|10339.3|10336.5|19
1656017600000|2022-06-23 20:53:20|||||||||1
1656017610000|2022-06-23 20:53:30|||||||||1
1656017620000|2022-06-23 20:53:40|10340.8|10338|10340.8|10338|10340.8|10338|10339.2|10336.4|25
1656017630000|2022-06-23 20:53:50|10340.3|10337.5|10345.2|10342.4|10345.7|10342.9|10340.3|10337.5|67
1656017640000|2022-06-23 20:54:00|10345.6|10342.8|10346.1|10343.3|10346.6|10343.8|10345.6|10342.8|1
1656017650000|2022-06-23 20:54:10|10345.3|10342.5|10345.7|10342.9|10345.7|10342.9|10344.2|10341.4|2
1656017660000|2022-06-23 20:54:20|10346.1|10343.3|10346.2|10343.4|10346.3|10343.4|10346.1|10342.3|3
1656017680000|2022-06-23 20:54:40|10346.4|10342.4|10346.2|10343.4|10346.4|10343.4|10345.2|10342.2|8
1656017690000|2022-06-23 20:54:50|10346.7|10343.9|10346.2|10343.4|10346.7|10343.9|10346.2|10343.4|1
1656017700000|2022-06-23 20:55:00|10346.7|10343.9|10344.7|10341.9|10346.7|10343.9|10344.2|10341.4|15
1656017710000|2022-06-23 20:55:10|10344.8|10342|10346.2|10343.4|10347.2|10344.4|10344.8|10342|3
1656017720000|2022-06-23 20:55:20|10347.3|10343.3|10347.2|10344.4|10347.3|10344.4|10347.2|10343.3|2
1656017730000|2022-06-23 20:55:30|10348.3|10344.3|10347.2|10344.4|10348.3|10344.5|10346.2|10343.3|0
1656017740000|2022-06-23 20:55:40|10347.3|10343.3|10346.2|10343.4|10347.3|10343.9|10346.2|10343.2|0
1656017750000|2022-06-23 20:55:50|||||||||1
1656017760000|2022-06-23 20:56:00|10344.5|10341.7|10344.2|10341.4|10344.7|10341.9|10343.2|10340.3|8
1656017770000|2022-06-23 20:56:10|10344.1|10341.3|10343.3|10340.5|10344.1|10341.3|10342.8|10339.4|5
1656017780000|2022-06-23 20:56:20|10343.7|10340.9|10346.2|10343.4|10347.1|10344.3|10343.7|10340.9|6
1656017790000|2022-06-23 20:56:30|10347.2|10343.2|10345.2|10342.4|10347.2|10343.4|10345.1|10342.3|2
1656017800000|2022-06-23 20:56:40|10345.1|10342.3|10344.2|10341.4|10345.3|10342.4|10344.2|10341.2|0
1656017810000|2022-06-23 20:56:50|10345.2|10341.2|10344.2|10341.4|10345.2|10341.4|10344.2|10341.2|0
1656017820000|2022-06-23 20:57:00|10345.3|10341.3|10345.2|10342.4|10345.4|10342.4|10345.2|10341.3|1
1656017830000|2022-06-23 20:57:10|10345.1|10342.3|10345.1|10342.3|10345.2|10342.4|10345.1|10342.3|0
1656017840000|2022-06-23 20:57:20|10345.2|10342.4|10347.2|10344.4|10348.3|10344.4|10344.7|10341.9|9
1656017850000|2022-06-23 20:57:30|10348.2|10344.2|10347.2|10344.4|10348.2|10344.4|10347.2|10344.2|0
1656017860000|2022-06-23 20:57:40|10348.2|10344.2|10348.2|10344.2|10348.2|10344.2|10348.2|10344.2|0
1656017870000|2022-06-23 20:57:50|10347.2|10344.4|10347.2|10343.2|10347.2|10344.4|10347.1|10343.2|0
1656017880000|2022-06-23 20:58:00|10346.2|10343.4|10346.2|10343.4|10346.2|10343.4|10346.1|10343.3|6
1656017890000|2022-06-23 20:58:10|10347.2|10343.2|10347.2|10343.2|10347.2|10343.4|10346.2|10343.2|0
1656017900000|2022-06-23 20:58:20|10347.1|10344.3|10346.1|10343.3|10347.1|10344.3|10346.1|10343.3|2
1656017910000|2022-06-23 20:58:30|10345.6|10342.8|10345.2|10342.4|10345.6|10342.8|10345.1|10342.3|5
1656017920000|2022-06-23 20:58:40|10345.1|10342.3|10344.6|10341.8|10345.1|10342.3|10344.6|10341.8|8
1656017930000|2022-06-23 20:58:50|10343.8|10341|10343.2|10340.4|10343.8|10341|10341.1|10338.3|22
1656017940000|2022-06-23 20:59:00|10344.4|10340.5|10343.3|10340.5|10344.4|10341.5|10343.3|10340.3|5
1656017950000|2022-06-23 20:59:10|10344.1|10341.3|10344.2|10341.4|10344.4|10341.4|10343.2|10340.3|1
1656017960000|2022-06-23 20:59:20|10344.4|10340.4|10344.3|10340.3|10344.8|10341.4|10344|10340.3|0
1656017970000|2022-06-23 20:59:30|10344.4|10340.4|10344.4|10340.4|10344.8|10341.4|10343.2|10339.3|2
1656017980000|2022-06-23 20:59:40|10344.3|10340.3|10343.2|10340.4|10344.3|10340.4|10343.2|10340.3|0
1656017990000|2022-06-23 20:59:50|10344.3|10340.3|10346.2|10343.4|10346.3|10343.4|10344.2|10340.3|26
1656021600000|2022-06-23 22:00:00|10340.1|10336.1|10339.8|10331.8|10340.1|10336.1|10336|10331.8|9
1656021610000|2022-06-23 22:00:10|10336|10333.2|10336.2|10328.2|10336.7|10333.2|10335|10327.7|8
1656021620000|2022-06-23 22:00:20|10336.3|10328.3|10336.2|10328.2|10336.3|10328.3|10336.2|10328.2|5
1656021630000|2022-06-23 22:00:30|10333.1|10329.1|10333.1|10329.1|10333.1|10329.1|10333.1|10329.1|2
1656021640000|2022-06-23 22:00:40|10332.1|10329.3|10332|10329.2|10332.1|10329.3|10332|10329.2|0
1656021660000|2022-06-23 22:01:00|10331.5|10328.7|10335.2|10327.2|10335.2|10328.7|10331.3|10325.6|12
1656021670000|2022-06-23 22:01:10|10333.7|10330.9|10335.1|10327.1|10336.3|10330.9|10333.7|10327.1|3
1656021680000|2022-06-23 22:01:20|||||||||1
1656021690000|2022-06-23 22:01:30|10335.2|10327.2|10336.1|10328.1|10336.2|10328.2|10335.2|10327.2|2
1656021700000|2022-06-23 22:01:40|10331.9|10329.1|10334.1|10331.3|10336.7|10331.3|10331.9|10328.1|4
1656021710000|2022-06-23 22:01:50|10337.6|10329.6|10335.1|10332.3|10337.7|10332.3|10335.1|10329.6|2
1656021720000|2022-06-23 22:02:00|10334.6|10331.8|10334.6|10331.8|10335.1|10332.3|10334.6|10331.8|1
1656021730000|2022-06-23 22:02:10|10335.1|10332.3|10335.1|10332.3|10335.1|10332.3|10335.1|10332.3|2
1656021740000|2022-06-23 22:02:20|10334.7|10331.9|10345.6|10337.6|10345.6|10340.3|10334.7|10331.9|14
1656021750000|2022-06-23 22:02:30|||||||||2
1656021780000|2022-06-23 22:03:00|10343.2|10339.2|10343.2|10339.2|10343.2|10339.2|10343.2|10339.2|0
1656021790000|2022-06-23 22:03:10|10345.6|10337.6|10344.2|10340.2|10345.7|10340.2|10344.1|10337.6|2
1656021800000|2022-06-23 22:03:20|10346.6|10338.6|10346.8|10338.8|10346.8|10341.2|10345.1|10338.6|7
1656021810000|2022-06-23 22:03:30|10343|10340.2|10348.7|10340.7|10348.7|10343.1|10343|10338.6|5
1656021820000|2022-06-23 22:03:40|10348.8|10340.8|10349.8|10341.8|10349.8|10344.2|10348.2|10340.8|3
1656021830000|2022-06-23 22:03:50|10348.1|10345.3|10349.3|10345.3|10349.3|10346.3|10348.1|10345.2|3
1656021850000|2022-06-23 22:04:10|10349.1|10346.3|10349.3|10345.3|10349.3|10346.3|10349.1|10345.3|0
1656021860000|2022-06-23 22:04:20|10347.3|10344.5|10345.2|10341.2|10347.3|10344.5|10345.1|10341.2|21
1656021870000|2022-06-23 22:04:30|10344.2|10340.2|10344.2|10340.2|10344.2|10340.2|10344.2|10340.2|2
1656021880000|2022-06-23 22:04:40|10344.3|10340.3|10344.2|10340.2|10346.7|10342.3|10342.6|10338.7|8
1656021890000|2022-06-23 22:04:50|10343.1|10340.3|10343.2|10339.2|10343.2|10340.3|10343|10339.2|4
1656021900000|2022-06-23 22:05:00|10343.3|10339.3|10345.7|10337.7|10345.7|10340.2|10343.3|10337.7|1
1656021910000|2022-06-23 22:05:10|10345.6|10337.6|10343.2|10339.2|10346.1|10340.1|10343.2|10337.6|2
1656021920000|2022-06-23 22:05:20|10343.1|10340.3|10347.9|10345.1|10350.5|10346.2|10343.1|10340.3|12
1656021930000|2022-06-23 22:05:30|10348|10345.2|10343.9|10341.1|10348|10345.2|10343.9|10340.1|7
1656021940000|2022-06-23 22:05:40|10344|10341.2|10344|10341.2|10344|10341.2|10344|10341.2|0
1656021970000|2022-06-23 22:06:10|10343.2|10340.4|10344.1|10340.1|10344.1|10340.4|10342|10339|11
1656021980000|2022-06-23 22:06:20|10345.6|10337.6|10344.1|10340.1|10345.6|10340.1|10342|10336.8|2
1656021990000|2022-06-23 22:06:30|10344|10341.2|10344|10341.2|10344|10341.2|10344|10341.2|0
1656022000000|2022-06-23 22:06:40|10345.1|10341.1|10351.1|10347.1|10352|10349.2|10345.1|10341.1|9
1656022010000|2022-06-23 22:06:50|10351.3|10348.5|10352.9|10348.9|10352.9|10348.9|10351|10347.1|1
1656022020000|2022-06-23 22:07:00|10355.1|10351.1|10355.5|10352.7|10356.3|10353.2|10355.1|10351.1|20
1656022030000|2022-06-23 22:07:10|10355.1|10351.1|10356|10353.2|10356|10353.2|10355.1|10351.1|14
1656022040000|2022-06-23 22:07:20|10357.2|10354.2|10358|10354|10358.1|10355.3|10357|10353.9|19
1656022050000|2022-06-23 22:07:30|10357.9|10353.9|10358.9|10354.9|10359|10356|10357.9|10353.9|2
1656022060000|2022-06-23 22:07:40|10358.8|10356|10358.8|10356|10358.8|10356|10358.8|10356|1
1656022070000|2022-06-23 22:07:50|10360.7|10356.7|10360.8|10358|10360.9|10358|10360.7|10356.7|2
1656022080000|2022-06-23 22:08:00|10361.7|10357.7|10360.8|10358|10361.9|10358|10360.6|10356.9|1
1656022090000|2022-06-23 22:08:10|10362.9|10360.1|10364.9|10362.1|10365.4|10362.6|10362.9|10360.1|12
1656022110000|2022-06-23 22:08:30|10364.8|10362|10361.9|10357.9|10367.9|10363.6|10360.8|10357.9|20
1656022120000|2022-06-23 22:08:40|10361.6|10358.8|10364.5|10356.5|10364.5|10359|10361.6|10356.5|4
1656022130000|2022-06-23 22:08:50|10363|10359|10363|10359|10364.5|10359|10363|10356.5|13
1656022140000|2022-06-23 22:09:00|10362.9|10358.9|10364|10360|10364|10360.1|10362.9|10358.9|14
1656022150000|2022-06-23 22:09:10|10366.5|10358.5|10366.5|10358.5|10366.5|10360.1|10362.9|10358.5|16
1656022160000|2022-06-23 22:09:20|10364|10360|10364.9|10362.1|10364.9|10362.1|10363.9|10360|7
1656022170000|2022-06-23 22:09:30|10365|10362.2|10371.6|10368.8|10371.6|10368.8|10365|10362|71
1656022180000|2022-06-23 22:09:40|10372|10369.2|10375.7|10372.9|10378.3|10373.9|10372|10369.2|38
1656022190000|2022-06-23 22:09:50|10375.9|10373.1|10375.6|10372.8|10375.9|10373.1|10375.6|10371.8|5
1656022200000|2022-06-23 22:10:00|10375.7|10372.9|10370.7|10367.9|10375.8|10372.9|10370.7|10367.8|12
1656022210000|2022-06-23 22:10:10|10370.9|10368.1|10374.9|10372.1|10375|10372.1|10370.9|10367|7
1656022220000|2022-06-23 22:10:20|10374.7|10371.9|10374.8|10370.8|10377.3|10372.1|10374.7|10369.3|15
1656022230000|2022-06-23 22:10:30|10375|10371|10377.4|10369.4|10377.4|10372.4|10374.8|10369.3|5
1656022250000|2022-06-23 22:10:50|10373.9|10369.9|10371.8|10369|10373.9|10370|10371.8|10368.9|4
1656022260000|2022-06-23 22:11:00|10371.9|10367.9|10372.9|10368.9|10372.9|10369.2|10371.8|10367.9|4
1656022270000|2022-06-23 22:11:10|10371.8|10369|10368.7|10365.9|10372.9|10369.2|10368.7|10365.8|19
1656022280000|2022-06-23 22:11:20|10368.8|10366|10368.8|10366|10368.8|10366|10368.8|10366|1
1656022290000|2022-06-23 22:11:30|10368.6|10365.8|10375.3|10367.3|10375.3|10369.8|10368.6|10365.8|18
1656022300000|2022-06-23 22:11:40|10373.8|10369.8|10371.1|10367.1|10374.3|10369.8|10371.1|10366.3|6
1656022310000|2022-06-23 22:11:50|10370.9|10366.9|10370.8|10366.8|10372.4|10367.9|10369.2|10364.3|7
1656022320000|2022-06-23 22:12:00|10369.8|10365.8|10366.3|10363.5|10369.9|10365.9|10365.3|10361.4|20
1656022330000|2022-06-23 22:12:10|10365.9|10363.1|10366.4|10363.6|10366.4|10363.6|10365.9|10363.1|1
1656022340000|2022-06-23 22:12:20|10366.3|10363.5|10365.9|10363.1|10366.3|10363.5|10365.9|10363.1|4
1656022350000|2022-06-23 22:12:30|10365.2|10362.4|10363|10359|10366|10362.4|10363|10359|9
1656022360000|2022-06-23 22:12:40|10363.4|10360.6|10363|10359|10363.9|10361.1|10363|10359|1
1656022380000|2022-06-23 22:13:00|10363.8|10359.8|10363|10359|10363.9|10359.9|10363|10359|2
1656022400000|2022-06-23 22:13:20|10362.9|10358.9|10360.2|10356.2|10362.9|10358.9|10360.2|10356.2|4
1656022410000|2022-06-23 22:13:30|10359.2|10356.4|10358|10354|10361|10356.8|10358|10352.4|3
1656022420000|2022-06-23 22:13:40|10357.9|10355.1|10356.4|10353.6|10360.5|10355.1|10356.4|10352.5|7
1656022430000|2022-06-23 22:13:50|10355.8|10353|10354.9|10352.1|10356|10353|10354.9|10352|1
1656022440000|2022-06-23 22:14:00|10354|10350|10353.5|10345.5|10355.5|10350|10351|10345.4|7
1656022450000|2022-06-23 22:14:10|||||||||1
1656022460000|2022-06-23 22:14:20|10351.3|10347.3|10351.1|10347.1|10353.6|10347.3|10351|10345.3|2
1656022470000|2022-06-23 22:14:30|10351|10347|10351|10347|10351|10347|10351|10347|1
1656022480000|2022-06-23 22:14:40|10351.1|10347.1|10351.1|10347.1|10351.1|10347.1|10351.1|10347.1|3
1656022490000|2022-06-23 22:14:50|10351|10347|10350|10347.2|10351|10347.2|10349.3|10346.5|7
1656022500000|2022-06-23 22:15:00|10349.9|10347.1|10350.9|10348.1|10350.9|10348.1|10348.9|10346|9
1656022510000|2022-06-23 22:15:10|10351|10348.2|10351.4|10348.6|10351.4|10348.6|10350.9|10348.1|1
1656022520000|2022-06-23 22:15:20|10351.3|10348.5|10355.8|10351.8|10355.8|10351.8|10351.3|10345.5|4
1656022530000|2022-06-23 22:15:30|10356|10352|10356|10352|10356|10352|10356|10352|0
1656022540000|2022-06-23 22:15:40|10355.1|10351.1|10354|10350|10355.1|10351.1|10354|10350|2
1656022560000|2022-06-23 22:16:00|10356.4|10348.4|10353.1|10349.1|10356.5|10350.1|10353.1|10347.6|1
1656022570000|2022-06-23 22:16:10|10355.6|10347.6|10355.6|10347.6|10355.6|10347.6|10355.6|10347.6|0
1656022580000|2022-06-23 22:16:20|10354|10350|10352|10348|10355.6|10350|10351.9|10346.5|2
1656022590000|2022-06-23 22:16:30|10350.9|10348.1|10352.1|10348.1|10352.5|10349.1|10350.8|10348|2
1656022610000|2022-06-23 22:16:50|10352.9|10348.9|10353.1|10349.1|10355.6|10349.1|10352.1|10346.6|5
1656022620000|2022-06-23 22:17:00|10352.9|10350.1|10358|10354|10358.1|10354.2|10352.9|10349.1|6
1656022630000|2022-06-23 22:17:10|10358.1|10354.1|10357.1|10354.3|10358.1|10355.2|10357.1|10354.1|4
1656022640000|2022-06-23 22:17:20|10357|10354.2|10358.1|10354.1|10358.1|10354.2|10357|10354.1|1
1656022650000|2022-06-23 22:17:30|10357.1|10354.3|10357.1|10353.1|10357.5|10354.3|10357.1|10353.1|4
1656022660000|2022-06-23 22:17:40|10357|10353|10353.1|10349.1|10357|10353|10353|10349.1|4
1656022670000|2022-06-23 22:17:50|10353.5|10349.5|10356.1|10352.1|10356.1|10352.1|10353.5|10349.5|5
1656022680000|2022-06-23 22:18:00|10355.1|10352.3|10355|10352.2|10355.1|10352.3|10355|10352.2|1
1656022690000|2022-06-23 22:18:10|10354.5|10351.7|10352.1|10348.1|10355.9|10351.7|10352|10345.6|17
1656022700000|2022-06-23 22:18:20|10352.2|10348.2|10351.8|10347.8|10353.8|10348.2|10351.8|10345.8|2
1656022710000|2022-06-23 22:18:30|10352.1|10348.1|10352.1|10348.1|10352.2|10348.2|10352.1|10348.1|2
1656022720000|2022-06-23 22:18:40|10353.7|10345.7|10352.1|10348.1|10353.7|10348.2|10350.9|10345.7|2
1656022730000|2022-06-23 22:18:50|10355.1|10351.1|10355.1|10351.1|10355.1|10351.1|10355.1|10351.1|3
1656022770000|2022-06-23 22:19:30|10354.1|10350.1|10353.1|10349.1|10354.1|10350.3|10353|10349.1|19
1656022780000|2022-06-23 22:19:40|10351.9|10348.1|10352|10348|10352|10348.3|10350.9|10348|1
1656022790000|2022-06-23 22:19:50|10353|10350.2|10354.2|10350.2|10354.2|10350.4|10353|10350.2|4
1656022800000|2022-06-23 22:20:00|10354.3|10350.3|10361|10357|10361|10358.1|10352.9|10348.9|75
1656022810000|2022-06-23 22:20:10|10360.9|10358.1|10360.9|10358.1|10361|10358.1|10360|10356|1
1656022820000|2022-06-23 22:20:20|10362|10358|10362|10358|10362|10358.2|10361|10358|0
1656022830000|2022-06-23 22:20:30|10361.8|10359|10361.8|10359|10361.8|10359|10361.8|10359|0
1656022840000|2022-06-23 22:20:40|10362|10358|10360|10356|10362|10358|10359.9|10356|2
1656022850000|2022-06-23 22:20:50|10358.9|10356.1|10361|10357|10362.6|10357|10358.9|10354.5|7
1656022860000|2022-06-23 22:21:00|10359.9|10357.1|10359.9|10357.1|10359.9|10357.1|10359.9|10357.1|0
1656022870000|2022-06-23 22:21:10|10359.8|10357|10355.9|10353.1|10359.8|10357|10355.9|10352.9|3
1656022890000|2022-06-23 22:21:30|10355.1|10352.3|10354.4|10351.6|10355.1|10352.3|10354.4|10351.6|1
1656022900000|2022-06-23 22:21:40|10353.9|10351.1|10353.9|10351.1|10353.9|10351.1|10353.9|10351.1|1
1656022930000|2022-06-23 22:22:10|10353.4|10350.6|10356|10352|10356|10352|10353.4|10350.6|2
1656022960000|2022-06-23 22:22:40|10354.8|10351.9|10355|10351|10357.5|10352.4|10354.8|10349|2
1656022970000|2022-06-23 22:22:50|10354|10350|10354|10350|10354|10350|10354|10350|3
1656023000000|2022-06-23 22:23:20|10355.5|10347.5|10357.4|10349.4|10357.5|10351|10354|10347.5|3
1656023010000|2022-06-23 22:23:30|10357.5|10349.5|10354.9|10350.9|10357.5|10350.9|10354|10349.5|0
1656023020000|2022-06-23 22:23:40|10356.5|10348.5|10357.9|10353.9|10357.9|10353.9|10353.9|10348.5|7
1656023030000|2022-06-23 22:23:50|10359.5|10351.5|10357.5|10349.5|10359.5|10353.9|10355|10349.1|11
1656023040000|2022-06-23 22:24:00|10355|10351|10354|10350|10355|10351.1|10353.9|10350|3
1656023050000|2022-06-23 22:24:10|10353.8|10351|10354|10350|10354.4|10351|10353.8|10350|2
1656023110000|2022-06-23 22:25:10|10352.9|10350.1|10354|10350|10354|10350.1|10352.9|10350|0
1656023120000|2022-06-23 22:25:20|10353.8|10351|10354.1|10351.3|10354.1|10351.3|10353.8|10351|4
1656023130000|2022-06-23 22:25:30|10354|10351.2|10354|10351.2|10354|10351.2|10354|10351.2|0
1656023140000|2022-06-23 22:25:40|10354.4|10351.6|10354|10351.2|10354.4|10351.6|10353.2|10350.4|0
1656023160000|2022-06-23 22:26:00|10354.1|10351.3|10353.5|10350.7|10354.1|10351.3|10353.5|10350.7|2
1656023170000|2022-06-23 22:26:10|10353.6|10350.8|10354.4|10351.6|10354.4|10351.6|10353.5|10350.7|1
1656023180000|2022-06-23 22:26:20|10354.5|10351.7|10357.9|10355.1|10359|10355.1|10354.5|10351.7|6
1656023200000|2022-06-23 22:26:40|10357.6|10354.8|10356|10352|10357.6|10354.8|10355.9|10352|3
1656023210000|2022-06-23 22:26:50|10354.9|10352.1|10356|10352|10356|10352.1|10354.9|10352|0
1656023220000|2022-06-23 22:27:00|10357.6|10349.6|10355.1|10351.1|10357.6|10351.1|10355.1|10349.6|0
1656023230000|2022-06-23 22:27:10|10355.4|10351.4|10356|10352|10356|10352|10355.4|10351.4|4
1656023240000|2022-06-23 22:27:20|10355.1|10351.1|10355.1|10351.1|10355.1|10351.1|10355.1|10351.1|1
1656023250000|2022-06-23 22:27:30|10354.9|10352.1|10354.9|10352.1|10354.9|10352.1|10354.9|10352.1|0
1656023260000|2022-06-23 22:27:40|10355.1|10351.1|10354.9|10352.1|10355.2|10352.1|10354.9|10351.1|0
1656023270000|2022-06-23 22:27:50|10354|10351.2|10354|10351.2|10354|10351.2|10354|10351.2|0
1656023290000|2022-06-23 22:28:10|10354.1|10351.3|10354.9|10352.1|10354.9|10352.1|10354.1|10351.3|1
1656023300000|2022-06-23 22:28:20|10354|10351.2|10354|10351.2|10354|10351.2|10354|10351.2|0
1656023310000|2022-06-23 22:28:30|10353|10349|10353.8|10349.8|10353.8|10350.1|10352.7|10349|5
1656023320000|2022-06-23 22:28:40|10352.7|10349.9|10352.7|10349.9|10352.7|10349.9|10352.7|10349.9|1
1656023340000|2022-06-23 22:29:00|10352.9|10350.1|10352.9|10350.1|10352.9|10350.1|10352.9|10350.1|0
1656023350000|2022-06-23 22:29:10|10352.7|10349.9|10351.8|10349|10353|10349.9|10351.8|10349|4
1656023370000|2022-06-23 22:29:30|10352.1|10348.1|10348.8|10346|10352.1|10348.2|10348.8|10346|6
1656023380000|2022-06-23 22:29:40|10348.3|10345.5|10348.7|10345.9|10349.3|10346.5|10348.3|10345.5|2
1656023390000|2022-06-23 22:29:50|10348.8|10346|10349.8|10345.8|10351.3|10346|10348.8|10343.3|10
1656023400000|2022-06-23 22:30:00|10349.7|10346.9|10351.7|10348.9|10351.8|10349|10349.7|10346.9|4
1656023410000|2022-06-23 22:30:10|10353.9|10349.9|10353.9|10349.9|10353.9|10349.9|10353.9|10349.9|3
1656023420000|2022-06-23 22:30:20|10352.8|10350|10352.8|10350|10352.8|10350|10352.8|10350|0
1656023430000|2022-06-23 22:30:30|10353|10350.2|10353.9|10349.9|10353.9|10350.2|10353|10349.9|1
1656023440000|2022-06-23 22:30:40|10353.8|10351|10358.8|10354.8|10358.8|10355|10353.8|10351|8
1656023450000|2022-06-23 22:30:50|10357.8|10355|10357.7|10354.9|10358.8|10355|10357.7|10354.8|1
1656023460000|2022-06-23 22:31:00|10357.3|10354.5|10360.8|10356.8|10360.8|10356.8|10357.3|10354.4|9
1656023470000|2022-06-23 22:31:10|10361.4|10358.6|10362.8|10360|10362.8|10360|10361.4|10358.6|6
1656023480000|2022-06-23 22:31:20|10364.7|10361.9|10367.8|10365|10368.3|10365|10364.7|10360.3|8
1656023490000|2022-06-23 22:31:30|10368.3|10365.5|10370.8|10368|10370.9|10368|10368.3|10365.5|5
1656023500000|2022-06-23 22:31:40|10370.7|10367.9|10366.3|10363.5|10370.9|10367.9|10366.3|10363.5|14
1656023510000|2022-06-23 22:31:50|10365.9|10361.9|10367.3|10364.5|10368.4|10364.5|10365.9|10360.4|6
1656023520000|2022-06-23 22:32:00|10367.4|10364.6|10367.8|10365|10367.8|10365|10367.4|10364.6|1
1656023530000|2022-06-23 22:32:10|10368.8|10364.8|10371.6|10368.8|10371.6|10368.8|10368.8|10364.8|20
1656023540000|2022-06-23 22:32:20|10372.1|10369.3|10372.1|10369.3|10372.1|10369.3|10372.1|10369.3|1
1656023550000|2022-06-23 22:32:30|10372.5|10369.7|10375.5|10372.7|10376.7|10373.8|10372.5|10369.7|20
1656023560000|2022-06-23 22:32:40|10375.8|10373|10376.7|10372.7|10377.8|10373.9|10374.6|10369.2|17
1656023570000|2022-06-23 22:32:50|10375.6|10372.8|10375.6|10372.8|10376.1|10373.3|10375.6|10372.8|3
1656023580000|2022-06-23 22:33:00|10375.8|10371.8|10374.8|10370.8|10375.8|10371.8|10373.8|10370.8|6
1656023590000|2022-06-23 22:33:10|10373.7|10370.9|10372.8|10368.8|10373.7|10370.9|10372.8|10368.8|6
1656023600000|2022-06-23 22:33:20|10371.8|10367.8|10370.7|10367.9|10373.4|10367.9|10370.7|10365.4|1
1656023610000|2022-06-23 22:33:30|10370.6|10367.8|10370.6|10367.8|10370.6|10367.8|10370.2|10367.4|1
1656023620000|2022-06-23 22:33:40|10367.7|10364.9|10366.8|10362.8|10369.5|10364.9|10366.8|10361.3|6
1656023630000|2022-06-23 22:33:50|10365.7|10362.9|10365.7|10362.9|10365.7|10362.9|10365.7|10362.9|0
1656023640000|2022-06-23 22:34:00|10367.3|10359.3|10365.7|10362.9|10367.3|10362.9|10365.7|10359.3|0
1656023650000|2022-06-23 22:34:10|10365.3|10362.5|10366.7|10363.9|10366.7|10363.9|10365.3|10362.5|3
1656023660000|2022-06-23 22:34:20|10366.2|10363.4|10366.2|10363.4|10366.2|10363.4|10366.2|10363.4|0
1656023670000|2022-06-23 22:34:30|10366.3|10363.5|10368.7|10364.7|10368.7|10364.9|10366.3|10363.5|3
1656023680000|2022-06-23 22:34:40|10367.7|10364.9|10367.7|10363.7|10368.2|10365.4|10367.7|10363.7|4
1656023690000|2022-06-23 22:34:50|10366.7|10363.9|10366.7|10363.9|10366.7|10363.9|10366.7|10363.9|0
1656023700000|2022-06-23 22:35:00|10367.7|10363.7|10367.7|10364.9|10367.7|10364.9|10367.7|10363.7|2
1656023710000|2022-06-23 22:35:10|10367.9|10365.1|10367.9|10365.1|10367.9|10365.1|10367.9|10365.1|0
1656023720000|2022-06-23 22:35:20|10369.5|10366.7|10368.2|10365.4|10370.7|10367.9|10368.2|10364.8|10
1656023730000|2022-06-23 22:35:30|10367.7|10364.9|10367.7|10364.9|10367.7|10364.9|10367.7|10364.9|1
1656023740000|2022-06-23 22:35:40|10368.7|10364.7|10368.7|10364.7|10368.7|10364.7|10368.7|10364.7|0
1656023750000|2022-06-23 22:35:50|||||||||1
1656023760000|2022-06-23 22:36:00|10367.7|10364.9|10367.6|10364.8|10367.9|10364.9|10366.7|10363.9|5
1656023770000|2022-06-23 22:36:10|||||||||1
1656023780000|2022-06-23 22:36:20|||||||||1
1656023790000|2022-06-23 22:36:30|10367.5|10364.7|10366.1|10363.3|10367.5|10364.7|10366.1|10363.3|1
1656023820000|2022-06-23 22:37:00|10366|10363.2|10362.1|10359.3|10366.2|10363.2|10361.2|10358.2|12
1656023830000|2022-06-23 22:37:10|10363.7|10359.7|10360.7|10357.9|10363.7|10359.8|10360.7|10357.9|4
1656023840000|2022-06-23 22:37:20|10360.9|10356.9|10359.5|10356.7|10360.9|10356.9|10359.5|10356.7|4
1656023850000|2022-06-23 22:37:30|10359.1|10356.3|10359.6|10356.8|10359.6|10356.8|10359.1|10356.3|3
1656023860000|2022-06-23 22:37:40|10359.2|10356.4|10359.6|10356.8|10359.6|10356.8|10359.2|10356.4|2
1656023870000|2022-06-23 22:37:50|10360.7|10356.7|10360.6|10356.6|10363.1|10356.9|10359.6|10355.1|3
1656023890000|2022-06-23 22:38:10|10360.5|10357.7|10360.5|10357.7|10360.5|10357.7|10360.5|10357.7|1
1656023900000|2022-06-23 22:38:20|10361|10358.2|10362.5|10359.7|10363.9|10359.9|10361|10358.2|5
1656023910000|2022-06-23 22:38:30|10362.2|10359.4|10361.7|10357.7|10363.5|10360.7|10360.2|10357.4|8
1656023920000|2022-06-23 22:38:40|10362.5|10358.5|10362.5|10358.5|10366.6|10362.6|10362.5|10358.5|8
1656023940000|2022-06-23 22:39:00|10361.4|10358.6|10362.6|10358.6|10362.6|10358.6|10361.4|10358.6|4
1656023950000|2022-06-23 22:39:10|10361.5|10358.7|10361.5|10358.7|10361.5|10358.7|10361.5|10358.7|0
1656023960000|2022-06-23 22:39:20|10359.7|10357.5|10359.6|10355.6|10359.7|10357.5|10359.6|10355.6|5
1656023970000|2022-06-23 22:39:30|10359.4|10356.6|10363.6|10359.6|10363.6|10359.6|10359.4|10356.6|4
1656023980000|2022-06-23 22:39:40|10363.5|10360.7|10363.5|10360.7|10363.5|10360.7|10363.5|10360.7|0
1656024000000|2022-06-23 22:40:00|10363.4|10360.6|10361.6|10357.6|10363.4|10360.6|10360.7|10355.1|9
1656024010000|2022-06-23 22:40:10|10360.6|10357.8|10362.7|10358.7|10362.7|10358.8|10360.6|10357.8|3
1656024020000|2022-06-23 22:40:20|10362.6|10359.8|10364.7|10360.7|10364.7|10360.7|10362.6|10359.2|0
1656024030000|2022-06-23 22:40:30|10365.7|10362.9|10365.7|10361.7|10366.1|10363.3|10365.7|10361.7|4
1656024040000|2022-06-23 22:40:40|10364.7|10361.9|10368.6|10365.8|10368.6|10365.8|10364.6|10361.8|5
1656024050000|2022-06-23 22:40:50|10370.2|10367.4|10369.7|10365.7|10370.6|10367.8|10369.7|10365.7|13
1656024060000|2022-06-23 22:41:00|10369.8|10365.8|10369.7|10366.9|10370.8|10366.9|10369.7|10365.8|0
1656024070000|2022-06-23 22:41:10|10370|10367.2|10371.2|10368.4|10371.2|10368.4|10370|10367.2|2
1656024090000|2022-06-23 22:41:30|10371.3|10368.5|10372.6|10369.8|10372.6|10369.8|10371.3|10368.5|5
1656024100000|2022-06-23 22:41:40|10373.1|10370.3|10374.2|10371.4|10374.7|10371.8|10373.1|10370.3|8
1656024110000|2022-06-23 22:41:50|10374.3|10371.5|10374.7|10371.9|10374.8|10372|10374.3|10371.5|3
1656024120000|2022-06-23 22:42:00|10374.3|10371.5|10374.7|10371.9|10374.7|10371.9|10374.2|10371.4|0
1656024130000|2022-06-23 22:42:10|10374.2|10371.4|10374.7|10371.9|10375.8|10372.9|10374.2|10371.4|11
1656024140000|2022-06-23 22:42:20|10374.9|10370.9|10373.9|10369.9|10375.7|10371.9|10373.8|10369.9|6
1656024150000|2022-06-23 22:42:30|10374|10370|10374.9|10370.9|10374.9|10370.9|10374|10370|2
1656024160000|2022-06-23 22:42:40|10373.9|10371.1|10374.2|10371.4|10374.2|10371.4|10373|10370|1
1656024170000|2022-06-23 22:42:50|10372.7|10369.9|10372.7|10369.9|10372.7|10369.9|10371.7|10368.7|0
1656024180000|2022-06-23 22:43:00|10372.2|10369.4|10371.8|10367.8|10372.2|10369.4|10371.7|10367.8|0
1656024190000|2022-06-23 22:43:10|10371.7|10368.9|10371.7|10368.9|10371.7|10368.9|10371.7|10368.9|0
1656024200000|2022-06-23 22:43:20|10372.4|10369.6|10372.7|10369.9|10372.7|10369.9|10372.4|10369.6|2
1656024230000|2022-06-23 22:43:50|10372.2|10369.4|10372.6|10368.6|10372.6|10369.4|10371.7|10368.6|1
1656024240000|2022-06-23 22:44:00|10371.9|10367.9|10371.7|10368.9|10371.9|10368.9|10371.7|10367.9|1
1656024250000|2022-06-23 22:44:10|10372.7|10369.9|10372.7|10369.9|10372.7|10369.9|10372.7|10369.9|1
1656024260000|2022-06-23 22:44:20|10372.8|10368.8|10372.8|10368.8|10372.8|10368.8|10372.8|10368.8|1
1656024280000|2022-06-23 22:44:40|10373.8|10369.8|10373.7|10369.7|10373.8|10369.8|10373.7|10369.7|2
1656024290000|2022-06-23 22:44:50|10373.6|10369.6|10371.7|10367.7|10373.6|10369.8|10371.6|10367.7|4
1656024300000|2022-06-23 22:45:00|10370.6|10367.8|10370.6|10367.8|10370.6|10367.8|10370.6|10367.8|0
1656024310000|2022-06-23 22:45:10|10370.1|10367.3|10370.1|10367.3|10370.1|10367.3|10370.1|10367.3|0
1656024320000|2022-06-23 22:45:20|10369.9|10367.1|10371.6|10367.6|10371.6|10367.6|10369.9|10367.1|3
1656024330000|2022-06-23 22:45:30|10371.7|10367.7|10371.7|10367.7|10371.7|10367.7|10371.7|10367.7|0
1656024340000|2022-06-23 22:45:40|10370.7|10366.7|10369.6|10365.6|10370.7|10366.7|10369.6|10365.6|3
1656024350000|2022-06-23 22:45:50|10369.7|10365.7|10368.7|10364.7|10369.7|10366.8|10368.7|10364.7|4
1656024360000|2022-06-23 22:46:00|10367.1|10364.3|10368.6|10365.8|10368.7|10365.8|10367.1|10364.3|2
1656024380000|2022-06-23 22:46:20|10370.7|10366.7|10370.7|10366.7|10370.7|10366.7|10370.7|10366.7|1
1656024390000|2022-06-23 22:46:30|10370.6|10367.8|10371.6|10367.6|10372.4|10368.4|10370.4|10367.6|5
1656024410000|2022-06-23 22:46:50|10372.6|10368.6|10372.6|10368.6|10372.6|10368.6|10372.6|10368.6|0
1656024420000|2022-06-23 22:47:00|10372.8|10370|10374.3|10371.5|10374.9|10372.1|10372.6|10368.6|7
1656024430000|2022-06-23 22:47:10|10373.9|10371.1|10374|10371.2|10374|10371.2|10373.9|10371.1|0
1656024440000|2022-06-23 22:47:20|10373.5|10370.7|10373.5|10370.7|10374|10371.2|10373.5|10370.7|1
1656024460000|2022-06-23 22:47:40|||||||||1
1656024470000|2022-06-23 22:47:50|10373.4|10370.6|10373.4|10370.6|10373.4|10370.6|10373.4|10370.6|2
1656024480000|2022-06-23 22:48:00|10373|10370.2|10373.6|10369.6|10373.6|10370.6|10372.5|10369.5|1
1656024490000|2022-06-23 22:48:10|10372.6|10369.8|10373|10370.2|10373|10370.2|10372.6|10369.8|0
1656024500000|2022-06-23 22:48:20|10373.1|10370.3|10373.5|10370.7|10373.9|10371.1|10373.1|10370.3|2
1656024510000|2022-06-23 22:48:30|10374.5|10370.5|10374.5|10370.5|10374.5|10370.5|10374.5|10370.5|3
1656024520000|2022-06-23 22:48:40|||||||||1
1656024530000|2022-06-23 22:48:50|10373.7|10369.7|10372.6|10368.6|10373.7|10369.8|10372.4|10368.6|6
1656024540000|2022-06-23 22:49:00|10372.5|10368.5|10371.5|10368.7|10372.5|10368.7|10371.5|10368.5|0
1656024560000|2022-06-23 22:49:20|10371.9|10369.1|10377.5|10374.7|10377.5|10374.7|10371.9|10369.1|34
1656024570000|2022-06-23 22:49:30|10377.6|10374.8|10378.6|10374.6|10378.6|10374.8|10377.6|10374.6|1
1656024580000|2022-06-23 22:49:40|10379.5|10375.5|10379.5|10375.5|10379.5|10375.5|10379.5|10375.5|1
1656024590000|2022-06-23 22:49:50|10379.4|10375.4|10378.6|10374.6|10381|10375.4|10378.6|10373|4
1656024600000|2022-06-23 22:50:00|10378.5|10374.5|10378.6|10374.6|10378.6|10374.6|10378.5|10374.5|1
1656024620000|2022-06-23 22:50:20|10378.5|10375.7|10378.5|10375.7|10378.5|10375.7|10378.5|10375.7|0
1656024630000|2022-06-23 22:50:30|10378.1|10375.3|10377.5|10374.7|10378.1|10375.3|10377.5|10374.7|6
1656024650000|2022-06-23 22:50:50|10377|10374.2|10375.5|10372.7|10377|10374.2|10375.5|10372.7|7
1656024660000|2022-06-23 22:51:00|10376|10373.2|10376.5|10373.7|10377.5|10373.7|10376|10373.2|3
1656024670000|2022-06-23 22:51:10|10376.9|10374.1|10377|10374.2|10377|10374.2|10376.9|10374.1|0
1656024680000|2022-06-23 22:51:20|10377.1|10374.3|10377.5|10374.7|10377.5|10374.7|10377.1|10374.3|2
1656024690000|2022-06-23 22:51:30|||||||||1
1656024700000|2022-06-23 22:51:40|10378.5|10374.5|10379.5|10376.7|10379.5|10376.7|10378.5|10374.5|3
1656024710000|2022-06-23 22:51:50|10379.4|10376.6|10379.4|10376.6|10379.4|10376.6|10379.4|10376.6|1
1656024720000|2022-06-23 22:52:00|||||||||1
1656024730000|2022-06-23 22:52:10|||||||||2
1656024740000|2022-06-23 22:52:20|10379|10376.2|10379.4|10376.6|10380.4|10377.6|10379|10376.2|4
1656024760000|2022-06-23 22:52:40|10378.5|10375.7|10379.5|10375.5|10379.5|10375.7|10378.5|10375.5|2
1656024780000|2022-06-23 22:53:00|10379.4|10376.6|10378|10375.2|10379.5|10376.6|10378|10375.2|1
1656024790000|2022-06-23 22:53:10|10377.5|10374.7|10376.4|10372.4|10377.5|10374.7|10375.5|10372.4|9
1656024800000|2022-06-23 22:53:20|10376.5|10372.5|10376.4|10373.6|10376.6|10373.6|10375.2|10372.4|3
1656024810000|2022-06-23 22:53:30|10376|10373.2|10375.6|10372.8|10376|10373.2|10375.6|10372.8|0
1656024820000|2022-06-23 22:53:40|10376|10373.2|10376.8|10374|10376.8|10374|10376|10373.2|1
1656024830000|2022-06-23 22:53:50|10376.9|10374.1|10376.9|10374.1|10376.9|10374.1|10376.9|10374.1|0
1656024850000|2022-06-23 22:54:10|10377|10374.2|10377|10374.2|10377|10374.2|10377|10374.2|0
1656024860000|2022-06-23 22:54:20|10376.9|10374.1|10376.6|10372.6|10376.9|10374.1|10376.4|10372.5|4
1656024870000|2022-06-23 22:54:30|10376.5|10372.5|10376.4|10373.6|10376.5|10373.6|10376.4|10372.5|0
1656024880000|2022-06-23 22:54:40|10376.8|10374|10375.5|10371.5|10376.8|10374|10375.5|10371.5|2
1656024900000|2022-06-23 22:55:00|10375.9|10373.1|10378.6|10374.6|10378.6|10375.6|10375.9|10373.1|12
1656024910000|2022-06-23 22:55:10|10378.5|10375.7|10378.5|10375.7|10378.5|10375.7|10378.5|10375.7|1
1656024920000|2022-06-23 22:55:20|10379.5|10375.5|10379.5|10375.5|10379.5|10375.5|10379.5|10375.5|0
1656024930000|2022-06-23 22:55:30|10379.4|10376.6|10379.4|10376.6|10379.4|10376.6|10379.4|10376.6|0
1656024940000|2022-06-23 22:55:40|||||||||1
1656024950000|2022-06-23 22:55:50|10380.4|10376.4|10380.3|10377.5|10380.4|10377.5|10379.4|10376.4|6
1656024960000|2022-06-23 22:56:00|10380.4|10377.6|10380.9|10378.1|10380.9|10378.1|10380.4|10377.6|6
1656024970000|2022-06-23 22:56:10|10380.4|10377.6|10380.4|10377.6|10380.4|10377.6|10380.4|10377.6|4
1656024980000|2022-06-23 22:56:20|10380.3|10377.5|10379.3|10376.5|10380.3|10377.5|10379.3|10376.5|1
1656024990000|2022-06-23 22:56:30|10379.6|10376.8|10378.4|10375.6|10379.6|10376.8|10378|10375.2|2
1656025000000|2022-06-23 22:56:40|10378.5|10374.5|10377.5|10374.7|10378.6|10374.8|10377.5|10374.2|1
1656025010000|2022-06-23 22:56:50|10378.5|10374.5|10376.5|10373.7|10378.5|10374.7|10376.5|10373.7|1
1656025020000|2022-06-23 22:57:00|10376.4|10373.6|10376.6|10372.6|10376.6|10373.6|10376.4|10372.6|2
1656025030000|2022-06-23 22:57:10|10379.5|10376.7|10380.5|10377.7|10380.6|10377.7|10379.5|10376.5|31
1656025040000|2022-06-23 22:57:20|10381|10378.2|10381.5|10378.7|10381.5|10378.7|10381|10378.2|2
1656025050000|2022-06-23 22:57:30|10381.6|10377.6|10381.5|10378.7|10381.6|10378.7|10381.5|10377.6|1
1656025060000|2022-06-23 22:57:40|10381.1|10378.3|10382|10379.2|10382|10379.2|10381.1|10378.3|1
1656025070000|2022-06-23 22:57:50|10381.7|10378.9|10380.6|10377.8|10381.7|10378.9|10380.6|10377.8|4
1656025080000|2022-06-23 22:58:00|10380.5|10377.7|10380.5|10377.7|10380.5|10377.7|10380.5|10377.7|0
1656025120000|2022-06-23 22:58:40|10380.1|10377.3|10379.8|10377|10380.1|10377.3|10379.8|10377|1
1656025130000|2022-06-23 22:58:50|10380|10377.2|10380.5|10377.7|10380.5|10377.7|10380|10377.2|1
1656025140000|2022-06-23 22:59:00|10381.6|10377.6|10381.6|10377.6|10381.6|10377.6|10381.6|10377.6|0
1656025160000|2022-06-23 22:59:20|10380|10377.2|10381.6|10377.6|10381.6|10377.6|10380|10377.2|5
1656025170000|2022-06-23 22:59:30|10381.5|10378.7|10381.5|10378.7|10381.5|10378.7|10381.3|10378.5|2
1656025180000|2022-06-23 22:59:40|10382.4|10378.4|10385.2|10381.2|10385.3|10381.5|10382.4|10378.4|28
1656025190000|2022-06-23 22:59:50|10384.2|10381.4|10385.3|10381.3|10387.8|10382.5|10383.3|10379.8|41
1656025200000|2022-06-23 23:00:00|10385.2|10382.4|10384.4|10380.4|10385.6|10382.8|10384.4|10380.4|7
1656025210000|2022-06-23 23:00:10|10384.6|10380.6|10383.6|10379.6|10385.4|10382.4|10383.5|10379.6|7
1656025220000|2022-06-23 23:00:20|10383.5|10379.5|10382.4|10379.6|10384.4|10381|10382.4|10379.5|3
1656025240000|2022-06-23 23:00:40|10382.7|10378.7|10382.7|10378.7|10382.7|10379.6|10382.3|10378.5|3
1656025250000|2022-06-23 23:00:50|10382.5|10378.5|10378.5|10374.5|10382.5|10379.5|10376.1|10373.3|20
1656025260000|2022-06-23 23:01:00|10377.4|10374.6|10377.5|10373.5|10377.7|10374.6|10377.4|10373.5|1
1656025280000|2022-06-23 23:01:20|10377.4|10373.4|10377.5|10373.5|10377.5|10374.6|10377.4|10373.4|5
1656025290000|2022-06-23 23:01:30|10376.4|10373.6|10376.4|10373.6|10377.5|10373.8|10376.4|10373.5|3
1656025300000|2022-06-23 23:01:40|10377.4|10373.4|10377.5|10373.5|10377.5|10374.6|10377.4|10373.4|3
1656025340000|2022-06-23 23:02:20|10377.3|10374.5|10377.4|10374.6|10377.4|10374.6|10377.3|10374.5|0
1656025360000|2022-06-23 23:02:40|10377.5|10373.5|10377.5|10373.5|10377.5|10373.5|10377.5|10373.5|1
1656025370000|2022-06-23 23:02:50|10377.4|10374.6|10377.4|10374.6|10377.4|10374.6|10377.4|10374.6|0
1656025380000|2022-06-23 23:03:00|10377|10374.2|10377.4|10374.6|10377.4|10374.6|10376.4|10373.6|2
1656025390000|2022-06-23 23:03:10|10377|10374.2|10377.9|10375.1|10377.9|10375.1|10376.4|10373.5|2
1656025400000|2022-06-23 23:03:20|10379.3|10375.3|10380.4|10376.4|10380.4|10376.6|10379.1|10375.3|4
1656025430000|2022-06-23 23:03:50|10379.4|10376.6|10379.7|10376.9|10380.3|10376.9|10379.4|10376.3|0
1656025440000|2022-06-23 23:04:00|10379.4|10376.6|10379.3|10376.5|10380.4|10376.6|10379.3|10376.4|1
1656025460000|2022-06-23 23:04:20|10378.7|10374.7|10377.5|10373.5|10378.7|10374.7|10377.3|10373.3|2
1656025470000|2022-06-23 23:04:30|10377.3|10373.3|10377.3|10373.3|10377.3|10373.3|10377.3|10373.3|0
1656025480000|2022-06-23 23:04:40|10375.6|10372.8|10376.8|10374|10377.2|10374.4|10375.6|10372.8|9
1656025490000|2022-06-23 23:04:50|10376.9|10374.1|10377.3|10373.3|10377.9|10374.5|10376.9|10373.3|4
1656025500000|2022-06-23 23:05:00|10377.2|10373.2|10376.2|10373.4|10377.2|10373.5|10376.2|10373.2|0
1656025510000|2022-06-23 23:05:10|10376.3|10373.5|10376.2|10372.2|10376.3|10373.5|10376|10372.2|2
1656025520000|2022-06-23 23:05:20|10376.3|10372.3|10376.3|10372.3|10376.3|10372.3|10376.3|10372.3|0
1656025530000|2022-06-23 23:05:30|10375.3|10372.5|10375.3|10372.5|10375.7|10372.9|10375|10372.2|0
1656025540000|2022-06-23 23:05:40|10371.5|10368.7|10370.6|10367.8|10372.4|10368.7|10370.4|10367|31
1656025550000|2022-06-23 23:05:50|10371.6|10367.6|10372.5|10368.5|10372.5|10369.5|10370.6|10367.2|11
1656025560000|2022-06-23 23:06:00|10371.5|10368.7|10372.5|10368.5|10372.5|10368.7|10371.5|10368.5|0
1656025570000|2022-06-23 23:06:10|10373.4|10369.4|10372.4|10369.6|10373.6|10369.7|10372.4|10369.4|3
1656025580000|2022-06-23 23:06:20|10373.4|10369.4|10372.6|10369.8|10373.4|10369.8|10372.4|10369.4|0
1656025590000|2022-06-23 23:06:30|10372.5|10369.7|10372.5|10369.7|10372.5|10369.7|10371.8|10369|0
1656025600000|2022-06-23 23:06:40|10372.4|10369.6|10373.2|10370.4|10373.4|10370.4|10371.1|10368.3|6
1656025610000|2022-06-23 23:06:50|10373.3|10370.5|10373.3|10370.5|10373.3|10370.5|10373.3|10370.5|0
1656025620000|2022-06-23 23:07:00|10373.4|10370.6|10373.4|10370.6|10373.4|10370.6|10373.4|10370.6|0
1656025630000|2022-06-23 23:07:10|10373.9|10371.1|10373.9|10371.1|10373.9|10371.1|10373.9|10371.1|0
1656025640000|2022-06-23 23:07:20|10373.8|10371|10374.3|10371.5|10374.4|10371.6|10373.8|10371|1
1656025650000|2022-06-23 23:07:30|10375.3|10371.3|10374.5|10370.5|10375.3|10371.5|10373.8|10370.5|6
1656025670000|2022-06-23 23:07:50|10374.6|10370.6|10375.3|10372.5|10375.3|10372.5|10374.4|10370.6|0
1656025680000|2022-06-23 23:08:00|10374.6|10371.8|10375.3|10372.5|10375.3|10372.5|10374.6|10371.8|1
1656025700000|2022-06-23 23:08:20|10376.2|10373.4|10377.3|10373.3|10377.3|10373.5|10376.2|10373.3|2
1656025710000|2022-06-23 23:08:30|10376.3|10373.5|10376.3|10373.5|10376.3|10373.5|10376.3|10373.5|1
1656025720000|2022-06-23 23:08:40|10375.8|10373|10376.3|10373.5|10376.3|10373.5|10375.8|10373|3
1656025730000|2022-06-23 23:08:50|10375.9|10373.1|10377.3|10373.3|10377.3|10373.5|10375.9|10372.4|7
1656025740000|2022-06-23 23:09:00|10376.3|10373.5|10377.3|10373.3|10377.3|10373.5|10376.3|10373.3|0
1656025760000|2022-06-23 23:09:20|10376.3|10373.5|10377.3|10373.3|10377.3|10373.5|10375.8|10373|5
1656025770000|2022-06-23 23:09:30|10376.3|10373.5|10378.3|10374.3|10378.3|10374.3|10376.3|10373.3|5
1656025780000|2022-06-23 23:09:40|10378.2|10375.4|10379.4|10375.4|10381.9|10376.5|10378.2|10373.9|20
1656025800000|2022-06-23 23:10:00|10378.4|10375.6|10378.3|10375.5|10378.4|10375.6|10378.3|10375.5|16
1656025810000|2022-06-23 23:10:10|10379.3|10375.3|10378.3|10375.5|10379.3|10375.5|10378.3|10375.3|1
1656025820000|2022-06-23 23:10:20|10379.8|10377|10381.4|10377.4|10381.4|10377.6|10379.8|10376.4|10
1656025830000|2022-06-23 23:10:30|10383.8|10375.8|10382.4|10378.4|10383.8|10378.5|10382.4|10375.8|13
1656025840000|2022-06-23 23:10:40|10381.3|10378.5|10381.4|10378.6|10382.5|10378.7|10381.3|10377.9|0
1656025850000|2022-06-23 23:10:50|10381.3|10378.5|10381.8|10379|10382.5|10379.6|10381.3|10378.4|1
1656025860000|2022-06-23 23:11:00|10381.7|10378.9|10381.4|10378.6|10381.7|10378.9|10381.3|10378.5|1
1656025870000|2022-06-23 23:11:10|10380.9|10378.1|10380.9|10378.1|10380.9|10378.1|10380.9|10378.1|1
1656025880000|2022-06-23 23:11:20|10380.5|10376.5|10378.4|10375.6|10380.5|10376.6|10378.4|10375.4|4
1656025890000|2022-06-23 23:11:30|10377.8|10375|10377.4|10373.4|10377.8|10375|10377.3|10373.4|0
1656025900000|2022-06-23 23:11:40|10377.2|10374.4|10375.4|10372.6|10377.4|10374.4|10375.4|10372.4|1
1656025910000|2022-06-23 23:11:50|10376.4|10372.4|10376.8|10374|10376.9|10374|10376.4|10372.4|1
1656025920000|2022-06-23 23:12:00|10376.9|10374.1|10376.4|10373.6|10376.9|10374.1|10376.4|10372.5|2
1656025930000|2022-06-23 23:12:10|10376.3|10373.5|10376.5|10372.5|10376.5|10373.5|10376.3|10372.5|8
1656025960000|2022-06-23 23:12:40|10375.3|10373.6|10376.4|10373.6|10376.5|10373.6|10375.3|10373.6|2
1656025970000|2022-06-23 23:12:50|10376.5|10372.5|10376.5|10372.5|10376.5|10372.5|10376.5|10372.5|1
1656025980000|2022-06-23 23:13:00|10376.8|10374|10376.5|10372.5|10376.8|10374|10376.5|10372.5|2
1656025990000|2022-06-23 23:13:10|||||||||1
1656026000000|2022-06-23 23:13:20|10376.4|10373.6|10376.4|10373.6|10376.4|10373.6|10376.4|10373.6|1
1656026020000|2022-06-23 23:13:40|10377.4|10373.4|10377.3|10374.5|10377.4|10374.5|10376.8|10373.4|6
1656026030000|2022-06-23 23:13:50|||||||||1
1656026040000|2022-06-23 23:14:00|10377.4|10373.4|10376.3|10373.5|10377.4|10374.5|10376.3|10373.3|3
1656026050000|2022-06-23 23:14:10|10375.9|10373.1|10376.3|10373.5|10376.3|10373.5|10375.9|10373.1|3
1656026060000|2022-06-23 23:14:20|10376.4|10373.6|10376.3|10373.5|10376.4|10373.6|10376.3|10373.5|0
1656026070000|2022-06-23 23:14:30|10376.4|10373.6|10376.4|10373.6|10376.4|10373.6|10376.4|10373.6|0
1656026080000|2022-06-23 23:14:40|10375.8|10373|10375.8|10373|10375.8|10373|10375.8|10373|0
1656026090000|2022-06-23 23:14:50|10375.3|10372.5|10374.4|10370.4|10375.3|10372.5|10373.3|10370.2|4
1656026100000|2022-06-23 23:15:00|10373|10370.2|10373.9|10371.1|10373.9|10371.1|10372.8|10370|4
1656026110000|2022-06-23 23:15:10|10373.5|10370.7|10373.9|10371.1|10373.9|10371.1|10373.4|10370.6|3
1656026120000|2022-06-23 23:15:20|10373.8|10371|10372.9|10370.1|10373.8|10371|10372.9|10370.1|0
1656026130000|2022-06-23 23:15:30|10372.8|10370|10373.4|10370.6|10373.4|10370.6|10372.8|10370|1
1656026140000|2022-06-23 23:15:40|10373.3|10370.5|10373.2|10370.4|10373.3|10370.5|10373.2|10370.4|0
1656026150000|2022-06-23 23:15:50|10372.9|10370.1|10373.2|10370.4|10373.2|10370.4|10372.9|10370.1|0
1656026160000|2022-06-23 23:16:00|10372.7|10369.9|10373.9|10371.1|10373.9|10371.1|10372.7|10369.9|13
1656026170000|2022-06-23 23:16:10|10374.2|10371.4|10375.2|10371.2|10376.3|10372.6|10373.4|10370|12
1656026180000|2022-06-23 23:16:20|10375.3|10371.3|10375.3|10371.3|10375.3|10371.3|10375.2|10371.2|0
1656026190000|2022-06-23 23:16:30|10375.2|10372.4|10375.2|10372.4|10375.2|10372.4|10375.2|10372.4|2
1656026200000|2022-06-23 23:16:40|10375.1|10372.3|10375.3|10371.3|10375.3|10372.3|10374.4|10371.3|2
1656026220000|2022-06-23 23:17:00|10375.6|10371.6|10375.4|10372.6|10375.6|10372.6|10375.4|10371.6|0
1656026240000|2022-06-23 23:17:20|10375.3|10372.5|10375.3|10372.5|10375.3|10372.5|10375.3|10372.5|0
1656026250000|2022-06-23 23:17:30|10374.8|10372|10374.7|10371.9|10374.8|10372|10374.7|10371.9|0
1656026260000|2022-06-23 23:17:40|10374.2|10371.4|10375.2|10372.4|10375.2|10372.4|10374.1|10371.3|1
1656026270000|2022-06-23 23:17:50|10376.3|10372.3|10377.3|10373.3|10377.3|10373.4|10376.2|10372.3|0
1656026280000|2022-06-23 23:18:00|10376.2|10373.4|10377.2|10374.4|10377.3|10374.4|10376.2|10372.4|6
1656026290000|2022-06-23 23:18:10|10376.8|10374|10373.7|10370.9|10376.8|10374|10373.7|10370.9|1
1656026300000|2022-06-23 23:18:20|10375.3|10372.5|10375.4|10371.4|10376.8|10374|10375.2|10371.4|4
1656026310000|2022-06-23 23:18:30|10375.3|10372.5|10375.3|10372.5|10375.3|10372.5|10375.3|10372.5|0
1656026320000|2022-06-23 23:18:40|10375.4|10371.4|10375.4|10371.4|10375.4|10371.4|10375.4|10371.4|0
1656026360000|2022-06-23 23:19:20|10373.7|10370.9|10374.3|10371.5|10375.4|10371.5|10373.7|10370.9|1
1656026370000|2022-06-23 23:19:30|10375.3|10372.5|10375.3|10372.5|10375.3|10372.5|10374.9|10372.1|5
1656026380000|2022-06-23 23:19:40|10375.2|10372.4|10375.2|10372.4|10375.2|10372.4|10375.2|10372.4|1
1656026390000|2022-06-23 23:19:50|10375.3|10372.5|10376.3|10372.3|10376.3|10372.5|10375.3|10372.3|0
1656026400000|2022-06-23 23:20:00|10377.3|10373.5|10377.3|10373.3|10377.3|10373.5|10375.9|10373.1|2
1656026410000|2022-06-23 23:20:10|10375.9|10373.1|10378.2|10374.2|10378.2|10374.2|10375.9|10373.1|0
1656026420000|2022-06-23 23:20:20|10378.3|10374.3|10378.3|10374.3|10378.3|10375.4|10378.2|10374.3|6
1656026430000|2022-06-23 23:20:30|10376.8|10374|10378.3|10374.3|10378.3|10374.5|10376.8|10374|1
1656026440000|2022-06-23 23:20:40|10377.3|10374.5|10378.4|10374.4|10378.4|10374.5|10377.3|10374.3|0
1656026450000|2022-06-23 23:20:50|10377.4|10374.6|10378.3|10375.5|10378.3|10375.5|10376.9|10374.1|1
1656026500000|2022-06-23 23:21:40|10379.3|10375.3|10379.3|10376.5|10379.3|10376.5|10379.3|10375.3|1
1656026510000|2022-06-23 23:21:50|10379.5|10376.7|10380.3|10376.3|10380.3|10376.7|10379.5|10376.3|5
1656026520000|2022-06-23 23:22:00|10378.7|10375.9|10378.7|10375.9|10378.7|10375.9|10378.7|10375.9|0
1656026530000|2022-06-23 23:22:10|10379.2|10376.4|10380.3|10376.3|10380.3|10376.9|10378.7|10375.9|5
1656026540000|2022-06-23 23:22:20|10379.3|10376.5|10379.3|10375.3|10379.3|10376.5|10379.2|10375.3|1
1656026560000|2022-06-23 23:22:40|10377.7|10374.9|10377.7|10374.9|10377.7|10374.9|10377.7|10374.9|0
1656026570000|2022-06-23 23:22:50|||||||||1
1656026580000|2022-06-23 23:23:00|10378.1|10375.3|10378.1|10375.3|10378.1|10375.3|10378.1|10375.3|3
1656026590000|2022-06-23 23:23:10|10376.2|10372.2|10376.3|10372.3|10376.5|10373.5|10376.2|10372.2|5
1656026600000|2022-06-23 23:23:20|10375.3|10372.5|10375.3|10372.5|10377.8|10372.5|10375.3|10369.8|3
1656026610000|2022-06-23 23:23:30|10374.9|10372.1|10375.3|10372.5|10375.3|10372.5|10374.7|10371.9|1
1656026630000|2022-06-23 23:23:50|10376.3|10372.3|10376.3|10372.3|10376.3|10372.3|10376.3|10372.3|2
1656026640000|2022-06-23 23:24:00|10375.3|10372.5|10376.2|10373.4|10376.3|10373.4|10375.3|10372.3|0
1656026660000|2022-06-23 23:24:20|10376.3|10373.5|10376.3|10373.5|10376.3|10373.5|10376.3|10373.5|0
1656026690000|2022-06-23 23:24:50|||||||||1
1656026700000|2022-06-23 23:25:00|10377.1|10374.3|10379.2|10376.4|10379.3|10376.4|10377.1|10374.2|5
1656026710000|2022-06-23 23:25:10|||||||||2
1656026720000|2022-06-23 23:25:20|10379.7|10376.9|10380.2|10377.4|10380.2|10377.4|10379.7|10376.9|7
1656026730000|2022-06-23 23:25:30|10380.7|10377.9|10380.8|10378|10380.8|10378|10380.7|10377.9|0
1656026740000|2022-06-23 23:25:40|10380.3|10376.3|10380.3|10376.3|10380.3|10377.5|10379.3|10376.3|39
1656026770000|2022-06-23 23:26:10|10379.3|10376.5|10379.3|10376.5|10379.3|10376.5|10379.3|10376.5|0
1656026800000|2022-06-23 23:26:40|10380.4|10376.4|10381.4|10377.4|10382.3|10378.3|10380.4|10376.4|6
1656026810000|2022-06-23 23:26:50|10381.2|10378.4|10382.2|10379.4|10382.9|10379.5|10381.2|10377.4|7
1656026820000|2022-06-23 23:27:00|10382.3|10379.5|10383.3|10380.5|10384.6|10380.6|10382.3|10379.5|3
1656026830000|2022-06-23 23:27:10|10384.3|10380.3|10385.3|10381.3|10385.3|10381.9|10383.4|10380.3|5
1656026840000|2022-06-23 23:27:20|||||||||1
1656026850000|2022-06-23 23:27:30|10384.3|10381.5|10385.3|10381.3|10385.3|10381.5|10384.3|10381.3|1
1656026860000|2022-06-23 23:27:40|10384.3|10381.5|10385.3|10381.3|10385.3|10381.5|10384.3|10380.9|0
1656026870000|2022-06-23 23:27:50|10385.4|10381.4|10385.8|10381.8|10385.8|10382.4|10385.2|10381.3|2
1656026880000|2022-06-23 23:28:00|10385.3|10381.3|10385.3|10382.5|10385.3|10382.5|10385.1|10381.3|0
1656026890000|2022-06-23 23:28:10|||||||||3
1656026900000|2022-06-23 23:28:20|10386.3|10383.5|10386.3|10383.5|10386.7|10383.9|10386.3|10383.5|3
1656026910000|2022-06-23 23:28:30|10388.2|10385.4|10388.2|10385.4|10388.3|10385.4|10388.2|10384.3|13
1656026940000|2022-06-23 23:29:00|10388.3|10385.5|10388.7|10385.9|10389.5|10386.5|10388.2|10385.4|5
1656026950000|2022-06-23 23:29:10|10388.8|10386|10388.3|10385.5|10389.3|10386.5|10387.7|10384.9|5
1656026970000|2022-06-23 23:29:30|||||||||1
1656026980000|2022-06-23 23:29:40|10389.4|10385.4|10389.3|10386.5|10389.4|10386.5|10389.3|10385.4|3
1656026990000|2022-06-23 23:29:50|10390.3|10386.3|10390.3|10387.5|10390.3|10387.5|10390.3|10386.3|10
1656027000000|2022-06-23 23:30:00|10390.8|10388|10390.3|10387.5|10390.8|10388|10389.3|10386.5|3
1656027010000|2022-06-23 23:30:10|10390.7|10387.9|10389.3|10386.5|10390.7|10387.9|10389.3|10386.5|1
1656027020000|2022-06-23 23:30:20|||||||||1
1656027030000|2022-06-23 23:30:30|10389.5|10386.7|10390.3|10387.5|10390.3|10387.5|10389.5|10386.7|1
1656027040000|2022-06-23 23:30:40|10390.5|10386.5|10389.3|10386.5|10390.5|10386.9|10389.3|10386.5|0
1656027060000|2022-06-23 23:31:00|||||||||1
1656027070000|2022-06-23 23:31:10|10388.3|10385.5|10388.3|10385.5|10388.4|10385.5|10387.3|10384.4|7
1656027080000|2022-06-23 23:31:20|10389.9|10381.9|10386.3|10383.5|10389.9|10384.5|10386.2|10381.9|10
1656027090000|2022-06-23 23:31:30|10387.2|10384.4|10387.3|10383.3|10387.3|10384.4|10386.3|10383.3|2
1656027110000|2022-06-23 23:31:50|10387|10384.2|10389.4|10385.4|10389.4|10385.5|10387|10384.2|4
1656027120000|2022-06-23 23:32:00|10389.2|10386.4|10389.3|10386.5|10389.3|10386.5|10389.2|10386.4|1
1656027140000|2022-06-23 23:32:20|10389.2|10386.4|10389.4|10385.4|10389.4|10386.4|10389.2|10385.4|1
1656027150000|2022-06-23 23:32:30|10389.3|10386.5|10389.3|10386.5|10389.3|10386.5|10389.3|10386.5|0
1656027180000|2022-06-23 23:33:00|10388.9|10386.1|10390.1|10387.3|10390.2|10387.3|10388.9|10386.1|10
1656027190000|2022-06-23 23:33:10|10390.5|10387.7|10390.1|10387.3|10390.5|10387.7|10389.6|10386.8|1
1656027200000|2022-06-23 23:33:20|10389.8|10387|10390.1|10387.3|10390.1|10387.3|10389.8|10387|2
1656027210000|2022-06-23 23:33:30|10389.8|10387|10389.8|10387|10389.8|10387|10389.8|10387|0
1656027220000|2022-06-23 23:33:40|10390.1|10387.3|10390.8|10388|10390.8|10388|10390.1|10387.3|2
1656027230000|2022-06-23 23:33:50|10390.3|10387.5|10390.1|10387.3|10390.3|10387.5|10390.1|10387.3|1
1656027240000|2022-06-23 23:34:00|10390.5|10387.7|10390.1|10387.3|10390.5|10387.7|10389.6|10386.8|3
1656027250000|2022-06-23 23:34:10|10390.6|10387.8|10390.1|10387.3|10390.6|10387.8|10390.1|10387.3|11
1656027270000|2022-06-23 23:34:30|10390.2|10387.4|10390.2|10387.4|10390.2|10387.4|10390.2|10387.4|0
1656027280000|2022-06-23 23:34:40|10390.6|10387.8|10391.2|10387.2|10391.2|10388.3|10390.6|10387.2|3
1656027290000|2022-06-23 23:34:50|10391.1|10388.3|10391.1|10388.3|10391.1|10388.3|10391.1|10388.3|2
1656027310000|2022-06-23 23:35:10|10392.2|10389.4|10393.2|10390.4|10393.2|10390.4|10392.2|10389.4|13
1656027320000|2022-06-23 23:35:20|10393.6|10390.8|10393.2|10389.2|10394.5|10391.7|10393|10389.2|8
1656027330000|2022-06-23 23:35:30|10392.6|10389.8|10391.7|10388.9|10392.6|10389.8|10391.7|10388.9|2
1656027340000|2022-06-23 23:35:40|10392.6|10389.8|10393.1|10390.3|10393.6|10390.8|10392.6|10389.8|23
1656027350000|2022-06-23 23:35:50|10393.3|10389.3|10393.1|10390.3|10393.3|10390.3|10393.1|10389.3|2
1656027360000|2022-06-23 23:36:00|10393.2|10390.4|10393.2|10390.4|10393.2|10390.4|10393.2|10390.4|0
1656027370000|2022-06-23 23:36:10|10394.2|10390.2|10393.2|10390.4|10394.6|10391.8|10393.2|10390.2|1
1656027380000|2022-06-23 23:36:20|||||||||1
1656027390000|2022-06-23 23:36:30|10394.1|10390.1|10393.2|10390.4|10394.2|10390.4|10393.2|10390.1|3
1656027400000|2022-06-23 23:36:40|10394|10391.2|10394|10391.2|10394.1|10391.3|10393.6|10390.8|2
1656027410000|2022-06-23 23:36:50|10394.4|10391.6|10394.6|10391.8|10394.6|10391.8|10394.4|10391.6|2
1656027420000|2022-06-23 23:37:00|10395.1|10392.3|10397.1|10394.3|10397.4|10394.6|10395.1|10392.3|9
1656027430000|2022-06-23 23:37:10|||||||||2
1656027440000|2022-06-23 23:37:20|||||||||2
1656027450000|2022-06-23 23:37:30|10397.5|10394.7|10397.2|10393.2|10397.5|10394.7|10396.2|10393.2|7
1656027470000|2022-06-23 23:37:50|10396.2|10392.2|10395.2|10392.4|10396.2|10392.4|10394.7|10391.9|4
1656027500000|2022-06-23 23:38:20|10394.7|10391.9|10393.1|10390.3|10394.7|10391.9|10393.1|10390.3|7
1656027510000|2022-06-23 23:38:30|10393.2|10390.4|10393.2|10390.4|10394.4|10390.4|10393.2|10390.2|1
1656027520000|2022-06-23 23:38:40|10394.3|10390.3|10394.4|10390.4|10394.4|10391.4|10394.2|10390.3|1
1656027530000|2022-06-23 23:38:50|10394.2|10391.4|10394.2|10391.4|10394.2|10391.4|10394.2|10391.4|0
1656027540000|2022-06-23 23:39:00|10394.4|10390.4|10393.2|10390.4|10394.4|10390.4|10393.2|10390.2|1
1656027570000|2022-06-23 23:39:30|10392.8|10390|10392.7|10389.9|10392.8|10390|10392.7|10389.9|1
1656027580000|2022-06-23 23:39:40|10392.4|10389.6|10392.2|10388.2|10392.4|10389.6|10391.3|10388.2|14
1656027590000|2022-06-23 23:39:50|10392.1|10388.1|10391.2|10387.2|10392.1|10388.3|10391.1|10387.2|0
1656027600000|2022-06-23 23:40:00|10392|10388|10391.2|10387.2|10392.1|10388.1|10391.2|10387.2|5
1656027620000|2022-06-23 23:40:20|10390.2|10387.4|10389.6|10386.8|10390.2|10387.4|10389.6|10386.8|1
1656027630000|2022-06-23 23:40:30|10390.2|10386.2|10392.1|10389.3|10392.1|10389.3|10389.2|10386.2|12
1656027640000|2022-06-23 23:40:40|10392.6|10389.8|10393.4|10390.6|10393.4|10390.6|10392.6|10389.8|1
1656027660000|2022-06-23 23:41:00|10393|10390.2|10392.1|10388.1|10393|10390.2|10391.1|10388.1|3
1656027670000|2022-06-23 23:41:10|10391.1|10388.3|10392.1|10388.1|10392.1|10388.3|10391.1|10388.1|0
1656027680000|2022-06-23 23:41:20|10391.1|10388.3|10391.1|10388.3|10392.1|10388.3|10391.1|10388.1|1
1656027690000|2022-06-23 23:41:30|10392.1|10388.1|10391.1|10388.3|10392.1|10388.3|10391.1|10388.1|1
1656027700000|2022-06-23 23:41:40|10390.7|10387.9|10391.6|10388.8|10391.6|10388.8|10390.7|10387.9|1
1656027710000|2022-06-23 23:41:50|10391.1|10388.3|10391.1|10388.3|10391.1|10388.3|10391.1|10388.3|2
1656027720000|2022-06-23 23:42:00|||||||||1
1656027730000|2022-06-23 23:42:10|10391|10388.2|10391.2|10387.2|10391.2|10388.2|10391|10387.2|0
1656027750000|2022-06-23 23:42:30|10390.3|10386.3|10391.1|10387.1|10391.1|10387.3|10390.1|10386.3|1
1656027760000|2022-06-23 23:42:40|10391.2|10387.2|10391.2|10387.2|10391.2|10388.3|10391.1|10387.2|2
1656027780000|2022-06-23 23:43:00|10391.1|10388.3|10391.2|10388.4|10391.2|10388.4|10391.1|10388.3|0
1656027790000|2022-06-23 23:43:10|10391.3|10387.3|10390.2|10387.4|10391.3|10387.4|10390.2|10387.3|0
1656027800000|2022-06-23 23:43:20|10389.2|10386.2|10390.2|10386.2|10390.2|10386.4|10389.2|10386.2|1
1656027810000|2022-06-23 23:43:30|10390.3|10386.3|10390.2|10387.4|10390.3|10387.4|10388.7|10385.9|1
1656027820000|2022-06-23 23:43:40|10390.4|10386.4|10390.3|10386.3|10390.4|10387.4|10390.2|10386.2|1
1656027830000|2022-06-23 23:43:50|10390.2|10386.2|10390.2|10386.2|10390.3|10386.3|10390.2|10386.2|0
1656027840000|2022-06-23 23:44:00|10389.2|10386.4|10389.2|10386.4|10389.2|10386.4|10388.7|10385.9|1
1656027880000|2022-06-23 23:44:40|10388.7|10385.9|10389.2|10386.4|10389.2|10386.4|10388.7|10385.9|1
1656027890000|2022-06-23 23:44:50|10389.7|10386.9|10388.6|10385.8|10392.1|10388.1|10388.6|10385.8|13
1656027900000|2022-06-23 23:45:00|10389.1|10386.3|10389.7|10386.9|10390.2|10387.3|10389.1|10386.2|2
1656027910000|2022-06-23 23:45:10|10390.1|10387.3|10390.1|10387.3|10390.2|10387.4|10390.1|10387.3|1
1656027930000|2022-06-23 23:45:30|10389.7|10386.9|10389.7|10386.9|10389.7|10386.9|10389.7|10386.9|1
1656027940000|2022-06-23 23:45:40|10389.2|10386.4|10389.2|10386.4|10389.2|10386.4|10388.6|10385.8|5
1656027950000|2022-06-23 23:45:50|10388.8|10386|10389.2|10386.4|10389.2|10386.4|10388.8|10386|1
1656027960000|2022-06-23 23:46:00|10388.7|10385.9|10388.2|10385.4|10388.7|10385.9|10388.2|10385.4|4
1656027970000|2022-06-23 23:46:10|10388.3|10385.5|10389.2|10385.2|10389.3|10386.4|10388.3|10385.2|6
1656027980000|2022-06-23 23:46:20|10388.2|10385.4|10388.2|10385.4|10388.2|10385.4|10388.2|10385.4|0
1656028000000|2022-06-23 23:46:40|10389.1|10386.3|10389.1|10386.3|10389.1|10386.3|10389.1|10386.3|1
1656028010000|2022-06-23 23:46:50|10388.7|10385.9|10388.2|10385.4|10388.7|10385.9|10388.2|10385.4|4
1656028030000|2022-06-23 23:47:10|10388.7|10385.9|10388.7|10385.9|10388.7|10385.9|10388.7|10385.9|0
1656028040000|2022-06-23 23:47:20|10389.1|10386.3|10388.7|10385.9|10389.1|10386.3|10388.2|10385.4|16
1656028050000|2022-06-23 23:47:30|10389.1|10386.3|10389.1|10386.3|10389.1|10386.3|10389.1|10386.3|0
1656028070000|2022-06-23 23:47:50|||||||||1
1656028080000|2022-06-23 23:48:00|10388.1|10385.3|10388.8|10386|10389.1|10386.3|10388|10385.1|23
1656028100000|2022-06-23 23:48:20|10389.6|10386.8|10389.4|10386.6|10389.8|10387|10389.4|10386.6|1
1656028110000|2022-06-23 23:48:30|10389.3|10386.5|10389.9|10385.9|10391.2|10386.6|10387.8|10383.2|16
1656028120000|2022-06-23 23:48:40|10388.5|10385.7|10387.5|10384.7|10388.8|10386|10387.5|10384.5|12
1656028140000|2022-06-23 23:49:00|10387.9|10385.1|10388.5|10385.7|10388.5|10385.7|10387.5|10384.7|3
1656028160000|2022-06-23 23:49:20|10388.9|10386.1|10388.9|10386.1|10388.9|10386.1|10388.9|10386.1|1
1656028170000|2022-06-23 23:49:30|||||||||1
1656028180000|2022-06-23 23:49:40|10388.7|10385.9|10389.2|10386.4|10389.2|10386.4|10388.7|10385.9|5
1656028190000|2022-06-23 23:49:50|10388.7|10385.9|10389.2|10386.4|10389.2|10386.4|10388.7|10385.9|1
1656028200000|2022-06-23 23:50:00|10389.1|10386.3|10389.6|10386.8|10389.6|10386.8|10389.1|10386.3|2
1656028210000|2022-06-23 23:50:10|10389.2|10386.4|10389.2|10386.4|10389.2|10386.4|10389.2|10386.4|1
1656028220000|2022-06-23 23:50:20|10389.6|10386.8|10389.6|10386.8|10389.6|10386.8|10389.6|10386.8|1
1656028230000|2022-06-23 23:50:30|10389.2|10386.4|10390.1|10387.3|10390.2|10387.4|10389.2|10386.4|4
1656028240000|2022-06-23 23:50:40|10390.2|10387.4|10390.5|10387.7|10390.6|10387.8|10390.2|10387.4|11
1656028260000|2022-06-23 23:51:00|10390.1|10387.3|10390.9|10388.1|10390.9|10388.1|10390.1|10387.3|2
1656028270000|2022-06-23 23:51:10|10391.3|10388.5|10388.5|10385.7|10391.3|10388.5|10388.5|10385.5|64
1656028280000|2022-06-23 23:51:20|10388.1|10385.3|10387.5|10384.7|10388.1|10385.3|10387.5|10384.7|1
1656028290000|2022-06-23 23:51:30|||||||||1
1656028300000|2022-06-23 23:51:40|10388|10385.2|10388|10385.2|10388|10385.2|10388|10385.2|0
1656028320000|2022-06-23 23:52:00|10388.5|10385.7|10388.5|10385.7|10388.5|10385.7|10388.5|10385.7|0
1656028340000|2022-06-23 23:52:20|10389.5|10386.7|10389.5|10386.7|10389.5|10386.7|10389.5|10386.7|0
1656028350000|2022-06-23 23:52:30|10389|10386.2|10389|10386.2|10389|10386.2|10389|10386.2|0
1656028360000|2022-06-23 23:52:40|10388.9|10386.1|10388|10385.2|10388.9|10386.1|10388|10385.2|1
1656028370000|2022-06-23 23:52:50|10387.9|10385.1|10385.5|10382.7|10387.9|10385.1|10385.5|10382.7|7
1656028380000|2022-06-23 23:53:00|10386.6|10382.6|10383.6|10379.6|10386.6|10383.7|10382.5|10379.6|2
1656028390000|2022-06-23 23:53:10|10382.6|10379.8|10383.7|10379.7|10383.7|10380.3|10382.5|10379.5|5
1656028400000|2022-06-23 23:53:20|10383.5|10380.7|10383.5|10380.7|10383.5|10380.7|10383.5|10380.7|0
1656028410000|2022-06-23 23:53:30|10383.6|10379.6|10385.4|10382.6|10385.4|10382.6|10383.6|10379.6|12
1656028420000|2022-06-23 23:53:40|10385|10382.2|10385.5|10382.7|10385.5|10382.7|10385|10382.2|2
1656028430000|2022-06-23 23:53:50|10386.6|10382.6|10385.5|10382.7|10386.6|10383.2|10385.5|10382.6|2
1656028440000|2022-06-23 23:54:00|10385.4|10382.6|10386.6|10382.6|10386.6|10382.7|10385.4|10382.6|1
1656028450000|2022-06-23 23:54:10|10385.5|10382.7|10385.5|10382.7|10385.5|10382.7|10385.5|10382.7|0
1656028460000|2022-06-23 23:54:20|10385|10382.2|10385.5|10382.7|10385.5|10382.7|10385|10382.2|6
1656028470000|2022-06-23 23:54:30|||||||||1
1656028480000|2022-06-23 23:54:40|10385.6|10381.6|10385.6|10381.6|10385.6|10381.6|10385.6|10381.6|1
1656028490000|2022-06-23 23:54:50|10385.5|10382.7|10385.5|10382.7|10385.7|10382.7|10385.4|10381.6|1
1656028500000|2022-06-23 23:55:00|10385.6|10381.6|10385|10382.2|10385.7|10382.7|10385|10381.6|2
1656028510000|2022-06-23 23:55:10|10384|10381.2|10380.5|10377.7|10384|10381.2|10379.5|10376.6|22
1656028520000|2022-06-23 23:55:20|10381.6|10377.6|10380.6|10377.8|10381.6|10377.8|10380.5|10377.6|1
1656028530000|2022-06-23 23:55:30|10380.5|10377.7|10381|10378.2|10381.6|10378.2|10380.5|10377.6|1
1656028540000|2022-06-23 23:55:40|10380.6|10377.8|10380.6|10376.6|10381.6|10378.2|10379.5|10376.6|2
1656028550000|2022-06-23 23:55:50|10380.5|10377.7|10378.1|10375.3|10380.5|10377.7|10378.1|10375.3|5
1656028560000|2022-06-23 23:56:00|10379.8|10375.8|10378.6|10375.8|10379.8|10376.4|10378.6|10375.6|2
1656028570000|2022-06-23 23:56:10|10379.8|10375.9|10380.1|10377.3|10380.1|10377.3|10378.6|10374.8|7
1656028580000|2022-06-23 23:56:20|10378.6|10375.8|10378.8|10374.8|10378.8|10375.8|10378.6|10374.8|2
1656028590000|2022-06-23 23:56:30|10378.6|10375.8|10379.1|10376.3|10379.1|10376.3|10378.6|10375.8|0
1656028600000|2022-06-23 23:56:40|10378.6|10375.8|10378.6|10375.8|10379.1|10376.3|10378.6|10375.8|0
1656028610000|2022-06-23 23:56:50|10378.8|10374.8|10379.7|10375.7|10379.7|10375.8|10378.6|10374.8|1
1656028620000|2022-06-23 23:57:00|10379.8|10375.8|10379.8|10375.8|10379.8|10376.8|10379.6|10375.7|1
1656028630000|2022-06-23 23:57:10|10379.6|10376.8|10379.6|10376.8|10379.6|10376.8|10379.6|10376.8|0
1656028640000|2022-06-23 23:57:20|10379.8|10375.8|10381.7|10378.9|10382.1|10378.9|10379.8|10375.8|14
1656028650000|2022-06-23 23:57:30|10382.8|10378.8|10381.7|10378.9|10382.8|10379.4|10381.7|10378.8|2
1656028660000|2022-06-23 23:57:40|10381.8|10379|10382.7|10379.9|10382.8|10379.9|10381.8|10378.8|3
1656028670000|2022-06-23 23:57:50|10383.2|10380.4|10383.2|10380.4|10383.2|10380.4|10383.2|10380.4|1
1656028680000|2022-06-23 23:58:00|10382.8|10380|10381.7|10378.9|10383.2|10380.4|10381.7|10378.9|4
1656028700000|2022-06-23 23:58:20|10380.7|10377.9|10379.8|10375.8|10380.8|10377.9|10379.8|10375.8|3
1656028710000|2022-06-23 23:58:30|10378.7|10375.9|10379.6|10376.8|10379.6|10376.8|10378.7|10375.9|2
1656028720000|2022-06-23 23:58:40|10380.1|10377.3|10380.1|10377.3|10380.1|10377.3|10380.1|10377.3|0
1656028740000|2022-06-23 23:59:00|10380.7|10377.9|10380.7|10377.9|10380.7|10377.9|10380.7|10377.9|3
1656028750000|2022-06-23 23:59:10|10379.9|10377.1|10379.7|10375.7|10379.9|10377.1|10379.7|10375.7|1
1656028760000|2022-06-23 23:59:20|10380.1|10377.3|10380.1|10377.3|10380.1|10377.3|10380.1|10377.3|1
1656028770000|2022-06-23 23:59:30|10379.6|10376.8|10379.7|10375.7|10379.7|10376.8|10379.6|10375.7|0
1656028780000|2022-06-23 23:59:40|10379.6|10376.8|10380.7|10377.9|10380.7|10377.9|10379.6|10376.8|1
1656028790000|2022-06-23 23:59:50|10382.1|10379.3|10382.5|10378.5|10382.5|10379.3|10381.2|10378.4|3
1656028800000|2022-06-24 00:00:00|10380.7|10377.9|10377.8|10373.8|10380.7|10377.9|10372.7|10369.9|106
1656028810000|2022-06-24 00:00:10|10377.2|10374.4|10378.7|10375.9|10379.6|10375.9|10376.2|10373.4|18
1656028820000|2022-06-24 00:00:20|10378.9|10374.9|10388.7|10385.9|10390.2|10387.4|10377.4|10374.6|23
1656028830000|2022-06-24 00:00:30|10387.9|10385.1|10386.7|10383.9|10388.2|10385.4|10384.7|10381.3|49
1656028840000|2022-06-24 00:00:40|10386.9|10382.9|10390.7|10387.9|10391|10388.2|10386.7|10382.8|33
1656028850000|2022-06-24 00:00:50|10391.2|10388.4|10390.7|10387.9|10391.2|10388.4|10390.7|10387.9|7
1656028860000|2022-06-24 00:01:00|10390.9|10386.9|10396.9|10394.1|10397.8|10394.9|10389.7|10386.9|32
1656028870000|2022-06-24 00:01:10|10396.8|10394|10406.4|10403.6|10407.8|10405|10395.7|10392.8|91
1656028880000|2022-06-24 00:01:20|10405.8|10403|10406.7|10403.9|10407.6|10404.7|10403.5|10400.7|18
1656028890000|2022-06-24 00:01:30|10406|10403.2|10403.4|10400.6|10406|10403.2|10401.4|10398.6|11
1656028900000|2022-06-24 00:01:40|10403.9|10401.1|10402.7|10399.9|10403.9|10401.1|10401.4|10398|5
1656028910000|2022-06-24 00:01:50|10402.9|10398.9|10405.7|10401.7|10405.7|10402.7|10401.1|10398.3|8
1656028920000|2022-06-24 00:02:00|10404.6|10401.8|10405.6|10402.8|10409.9|10407.1|10404.6|10401.8|24
1656028930000|2022-06-24 00:02:10|10406.6|10403.8|10406.9|10402.9|10406.9|10403.8|10404.6|10401.7|8
1656028940000|2022-06-24 00:02:20|10406.7|10402.7|10408.6|10405.8|10409|10406.2|10405.6|10402.7|4
1656028950000|2022-06-24 00:02:30|10409.1|10406.3|10409.5|10406.7|10409.6|10406.8|10408.5|10405.7|5
1656028960000|2022-06-24 00:02:40|10411|10408.2|10411|10408.2|10411|10408.2|10409.5|10405.7|24
1656028970000|2022-06-24 00:02:50|10410.9|10408.1|10414.3|10411.5|10414.3|10411.5|10410.5|10407.7|21
1656028980000|2022-06-24 00:03:00|10413.9|10411.1|10414.5|10411.7|10415.9|10413.1|10413.1|10410.3|14
1656028990000|2022-06-24 00:03:10|10415|10412.2|10410.3|10407.5|10415|10412.2|10407.5|10403.7|17
1656029000000|2022-06-24 00:03:20|10410.5|10407.7|10408.5|10404.5|10411.3|10408.5|10406.5|10401.2|23
1656029010000|2022-06-24 00:03:30|10407.5|10404.7|10409.5|10406.7|10410.4|10407.6|10407.5|10404.5|1
1656029020000|2022-06-24 00:03:40|10408.9|10405.5|10409.3|10406.5|10411.2|10406.7|10407.1|10403.2|9
1656029030000|2022-06-24 00:03:50|10409.4|10405.4|10414.3|10411.5|10414.4|10411.6|10409.3|10405.4|10
1656029040000|2022-06-24 00:04:00|10414.4|10411.6|10414.3|10411.5|10414.8|10412|10414.3|10411.5|3
1656029050000|2022-06-24 00:04:10|10413.3|10410.5|10413.4|10410.6|10414.2|10411.4|10413.3|10410.5|5
1656029060000|2022-06-24 00:04:20|10414.3|10411.5|10406.5|10403.7|10414.8|10412|10404.6|10401.8|70
1656029070000|2022-06-24 00:04:30|10406.4|10403.6|10403.7|10400.9|10406.6|10403.6|10403.7|10400.9|7
1656029080000|2022-06-24 00:04:40|10403.2|10400.4|10404.5|10401.7|10405.6|10401.8|10401.6|10398.7|14
1656029090000|2022-06-24 00:04:50|10403.7|10400.9|10405.4|10402.6|10405.9|10403.1|10403.7|10400.7|4
1656029100000|2022-06-24 00:05:00|10406|10403.2|10407.4|10404.6|10408.5|10405.2|10406|10403.2|4
1656029110000|2022-06-24 00:05:10|10407|10404.2|10405.5|10402.7|10407|10404.2|10404.5|10401.7|6
1656029120000|2022-06-24 00:05:20|10405.9|10403.1|10405.5|10402.7|10406|10403.2|10405|10402.2|5
1656029130000|2022-06-24 00:05:30|10406.5|10402.5|10405.5|10402.7|10407.5|10404.7|10405.5|10402.5|6
1656029140000|2022-06-24 00:05:40|10404.5|10401.7|10401.5|10398.7|10404.5|10401.7|10401.5|10398.7|6
1656029150000|2022-06-24 00:05:50|10401.8|10399|10405.4|10402.6|10405.4|10402.6|10401.8|10399|11
1656029160000|2022-06-24 00:06:00|10405.5|10402.7|10405.5|10402.7|10405.9|10403.1|10405.5|10402.7|1
1656029170000|2022-06-24 00:06:10|10405.1|10402.3|10402.6|10399.8|10405.1|10402.3|10402.6|10399.7|0
1656029180000|2022-06-24 00:06:20|10402.7|10398.7|10402.7|10398.7|10402.9|10400.1|10402.5|10398.7|2
1656029190000|2022-06-24 00:06:30|10402.5|10399.7|10399.6|10396.8|10402.7|10399.7|10395|10392.2|8
1656029200000|2022-06-24 00:06:40|10399.8|10395.8|10399.6|10396.8|10400.7|10396.8|10399.5|10395.7|1
1656029210000|2022-06-24 00:06:50|10399.5|10396.7|10399.5|10396.7|10402|10399.2|10399.5|10396.6|10
1656029220000|2022-06-24 00:07:00|10400|10397.2|10401.4|10397.4|10401.4|10397.4|10400|10397.2|2
1656029230000|2022-06-24 00:07:10|10401.3|10398.5|10400.5|10397.7|10403.5|10400.6|10400.5|10397.7|10
1656029240000|2022-06-24 00:07:20|10398.6|10395.8|10396.5|10393.7|10399.5|10396.7|10396.3|10392.9|6
1656029250000|2022-06-24 00:07:30|10396.9|10394.1|10398.1|10395.3|10398.5|10395.7|10396.4|10393.6|12
1656029260000|2022-06-24 00:07:40|10399.5|10396.7|10399.4|10396.6|10400.4|10396.7|10399.4|10396.4|2
1656029270000|2022-06-24 00:07:50|10399.5|10396.7|10399.7|10395.7|10399.7|10396.8|10398.6|10394.6|7
1656029280000|2022-06-24 00:08:00|10399.6|10396.8|10402.7|10398.7|10405.9|10402|10399.6|10396.6|13
1656029290000|2022-06-24 00:08:10|10402.6|10398.6|10404.4|10400.4|10404.4|10400.5|10399.5|10395.7|12
1656029300000|2022-06-24 00:08:20|10402.1|10399.3|10402.5|10399.7|10402.6|10399.7|10401.4|10398.6|19
1656029320000|2022-06-24 00:08:40|10403.5|10399.5|10402.5|10398.5|10403.5|10399.7|10401.5|10398.5|4
1656029330000|2022-06-24 00:08:50|10401.5|10398.7|10402.5|10398.5|10402.5|10398.7|10401.5|10398.5|0
1656029340000|2022-06-24 00:09:00|10400.7|10397.9|10400.5|10397.7|10401.9|10399.1|10400.5|10397.5|1
1656029350000|2022-06-24 00:09:10|10401|10398.2|10401.4|10398.6|10401.4|10398.6|10401|10398.2|1
1656029360000|2022-06-24 00:09:20|10401.5|10398.7|10401.5|10398.7|10401.5|10398.7|10401.5|10398.7|1
1656029370000|2022-06-24 00:09:30|10402.5|10399.7|10403.5|10399.5|10403.5|10399.7|10402.5|10399.5|0
1656029380000|2022-06-24 00:09:40|10402.5|10399.7|10403.5|10400.7|10404.8|10402|10402.5|10399.7|6
1656029390000|2022-06-24 00:09:50|10404.5|10400.5|10405.5|10401.5|10405.5|10402.5|10403|10400.2|8
1656029400000|2022-06-24 00:10:00|10405.3|10402.5|10405.5|10402.7|10409.5|10406.6|10405.3|10402.5|22
1656029410000|2022-06-24 00:10:10|10405.6|10401.6|10403.5|10400.7|10405.6|10402.7|10403.5|10400.7|7
1656029420000|2022-06-24 00:10:20|10404.5|10401.7|10404.7|10401.9|10405.1|10402.3|10403.6|10400.6|5
1656029430000|2022-06-24 00:10:30|10404.6|10401.8|10408.4|10405.6|10408.4|10405.6|10404.6|10401.8|3
1656029440000|2022-06-24 00:10:40|10409.5|10405.5|10405.6|10402.8|10409.5|10405.7|10405.6|10402.8|3
1656029450000|2022-06-24 00:10:50|10405.7|10402.9|10406.9|10404.1|10406.9|10404.1|10405.7|10402.9|1
1656029460000|2022-06-24 00:11:00|10407|10404.2|10406.5|10403.7|10408.5|10405.7|10405.6|10402.8|7
1656029470000|2022-06-24 00:11:10|10406.7|10402.7|10405.5|10402.7|10406.7|10403.7|10405.5|10401.8|8
1656029480000|2022-06-24 00:11:20|10405.2|10402.4|10405.8|10401.8|10405.8|10402.8|10405.2|10401.8|3
1656029490000|2022-06-24 00:11:30|10405.6|10402.8|10406.7|10403.9|10407.5|10404.7|10405.6|10402.8|5
1656029500000|2022-06-24 00:11:40|10407|10404.2|10406.1|10403.3|10407|10404.2|10405.7|10402.9|1
1656029510000|2022-06-24 00:11:50|10405.7|10402.9|10405.7|10401.7|10405.7|10402.9|10404.2|10401.4|6
1656029520000|2022-06-24 00:12:00|10405.5|10402.7|10406.1|10403.3|10406.1|10403.3|10404.5|10401.5|2
1656029530000|2022-06-24 00:12:10|10405.7|10402.9|10405.6|10401.6|10405.7|10402.9|10404.6|10401.6|5
1656029540000|2022-06-24 00:12:20|10405.7|10401.7|10404.6|10401.8|10405.7|10401.9|10404.6|10401.7|1
1656029550000|2022-06-24 00:12:30|10405.6|10401.6|10406.5|10403.7|10406.5|10403.7|10405.6|10401.6|3
1656029560000|2022-06-24 00:12:40|10406.3|10403.5|10405.7|10402.9|10406.6|10403.8|10405.1|10402.3|11
1656029580000|2022-06-24 00:13:00|10406.1|10403.3|10404|10401.2|10406.1|10403.3|10404|10401.2|9
1656029590000|2022-06-24 00:13:10|10404.4|10401.6|10408.5|10405.7|10408.5|10405.7|10404.4|10401.6|6
1656029600000|2022-06-24 00:13:20|10408.3|10405.5|10408.5|10405.7|10408.5|10405.7|10407.1|10404.3|10
1656029610000|2022-06-24 00:13:30|10407.7|10404.9|10407.5|10404.7|10408|10405.2|10407.1|10404.3|2
1656029620000|2022-06-24 00:13:40|10407.9|10405.1|10406.5|10403.7|10407.9|10405.1|10406|10403.2|10
1656029630000|2022-06-24 00:13:50|10405.5|10402.7|10405.5|10402.7|10405.7|10402.7|10403.8|10401|8
1656029640000|2022-06-24 00:14:00|10405.1|10402.3|10407.6|10404.8|10407.6|10404.8|10404.6|10401.8|5
1656029650000|2022-06-24 00:14:10|10408|10405.2|10413.6|10410.8|10414.9|10412.1|10407|10404.2|147
1656029660000|2022-06-24 00:14:20|10414.4|10411.6|10414.5|10411.7|10414.5|10411.7|10413.5|10410.7|8
1656029670000|2022-06-24 00:14:30|10414|10411.2|10417.5|10414.7|10417.5|10414.7|10413.6|10410.8|20
1656029680000|2022-06-24 00:14:40|10418|10415.2|10419.9|10417.1|10419.9|10417.1|10417.5|10414.7|10
1656029690000|2022-06-24 00:14:50|10420.4|10417.6|10420.5|10417.7|10424.9|10422.1|10420.4|10417.6|71
1656029700000|2022-06-24 00:15:00|10421.1|10418.3|10428.4|10425.6|10428.9|10426.1|10421.1|10418.3|50
1656029710000|2022-06-24 00:15:10|10428|10425.2|10426.5|10423.7|10428.9|10426.1|10426.4|10423.6|14
1656029720000|2022-06-24 00:15:20|10422.2|10419.4|10424|10421.2|10424.5|10421.7|10421|10418.2|43
1656029730000|2022-06-24 00:15:30|10424.3|10421.5|10429|10426.2|10429.8|10427|10424.3|10421.5|15
1656029740000|2022-06-24 00:15:40|10429.3|10426.5|10423.5|10420.7|10429.3|10426.5|10422.1|10419.3|39
1656029750000|2022-06-24 00:15:50|10424.4|10420.4|10425.5|10422.7|10425.6|10422.8|10424.4|10420.4|10
1656029760000|2022-06-24 00:16:00|10425.1|10422.3|10425|10422.2|10425.5|10422.7|10425|10422.2|2
1656029770000|2022-06-24 00:16:10|10425.5|10422.7|10425.5|10422.7|10425.5|10422.7|10425|10422.2|3
1656029780000|2022-06-24 00:16:20|10425.1|10422.3|10424.5|10421.7|10425.5|10422.7|10424|10421.2|6
1656029790000|2022-06-24 00:16:30|10424|10421.2|10424.5|10421.7|10424.8|10422|10424|10421.2|3
1656029800000|2022-06-24 00:16:40|10424.8|10422|10426|10423.2|10426|10423.2|10424.8|10422|5
1656029810000|2022-06-24 00:16:50|10425.5|10422.7|10426|10423.2|10426|10423.2|10425.5|10422.7|9
1656029820000|2022-06-24 00:17:00|10428|10425.2|10428.4|10425.6|10428.4|10425.6|10427.5|10424.7|49
1656029830000|2022-06-24 00:17:10|10428.6|10425.8|10427.6|10424.8|10428.6|10425.8|10427.6|10424.8|3
1656029840000|2022-06-24 00:17:20|10428.4|10425.6|10429.3|10426.5|10429.8|10427|10428.4|10425.6|13
1656029850000|2022-06-24 00:17:30|10428.9|10426.1|10426.6|10423.8|10428.9|10426.1|10426.6|10423.8|6
1656029860000|2022-06-24 00:17:40|10426.4|10423.6|10426.9|10424.1|10427.4|10424.6|10426.4|10423.6|4
1656029870000|2022-06-24 00:17:50|10426.6|10423.8|10428.6|10425.8|10428.9|10426.1|10426.2|10423.4|7
1656029880000|2022-06-24 00:18:00|10429.3|10426.5|10429.4|10426.6|10429.9|10427.1|10428.9|10426.1|16
1656029890000|2022-06-24 00:18:10|10429.6|10426.8|10433.6|10430.8|10433.6|10430.8|10429.6|10426.8|19
1656029900000|2022-06-24 00:18:20|10433.7|10430.9|10435.2|10432.4|10435.7|10432.9|10432.9|10430.1|22
1656029910000|2022-06-24 00:18:30|10434.8|10432|10435.9|10433.1|10435.9|10433.1|10434.3|10431.5|4
1656029920000|2022-06-24 00:18:40|10435.4|10432.6|10437.9|10435.1|10437.9|10435.1|10434.1|10431.3|11
1656029930000|2022-06-24 00:18:50|10438.3|10435.5|10438.3|10435.5|10438.5|10435.7|10437.5|10434.5|3
1656029940000|2022-06-24 00:19:00|10438.8|10436|10439.3|10436.5|10440.6|10437.7|10437|10434.2|21
1656029950000|2022-06-24 00:19:10|10439.4|10436.6|10438.5|10435.7|10439.4|10436.6|10438.5|10435.7|4
1656029960000|2022-06-24 00:19:20|10438.9|10436.1|10438.5|10435.7|10439.6|10436.6|10437.4|10434.6|15
1656029970000|2022-06-24 00:19:30|10438|10435.2|10435.4|10432.6|10440.4|10436.7|10433.9|10431.1|83
1656029980000|2022-06-24 00:19:40|10436.6|10433.8|10435.9|10433.1|10436.6|10433.8|10433.9|10431.1|11
1656029990000|2022-06-24 00:19:50|10435.8|10431.8|10435.4|10432.6|10436.4|10433.6|10434.5|10431.7|5
1656030000000|2022-06-24 00:20:00|10435.9|10433.1|10439.4|10436.6|10440.9|10438.1|10435.9|10433.1|16
1656030010000|2022-06-24 00:20:10|10439.9|10437.1|10439.9|10437.1|10440.3|10437.5|10439.9|10437.1|1
1656030020000|2022-06-24 00:20:20|10439.8|10437|10443.4|10440.6|10445.8|10443|10439.4|10436.6|45
1656030030000|2022-06-24 00:20:30|10444.2|10441.4|10444.9|10442.1|10444.9|10442.1|10442.4|10439.6|20
1656030040000|2022-06-24 00:20:40|10444.5|10441.7|10444.8|10442|10444.8|10442|10443.5|10440.7|8
1656030050000|2022-06-24 00:20:50|10444.9|10442.1|10444.9|10442.1|10444.9|10442.1|10444.5|10441.7|4
1656030060000|2022-06-24 00:21:00|10447.8|10445|10447.5|10444.7|10447.8|10445|10446.9|10444.1|11
1656030070000|2022-06-24 00:21:10|10449.1|10446.3|10449.4|10446.6|10449.4|10446.6|10448.4|10445.6|12
1656030080000|2022-06-24 00:21:20|10449|10446.2|10449.4|10446.6|10449.6|10446.6|10448.3|10445.5|19
1656030090000|2022-06-24 00:21:30|10450.2|10447.4|10451.2|10448.4|10451.7|10448.9|10450.2|10447.4|17
1656030100000|2022-06-24 00:21:40|10451.8|10449|10453.4|10450.6|10453.8|10451|10451.8|10449|10
1656030110000|2022-06-24 00:21:50|10453.8|10451|10454.3|10451.5|10455.7|10452.9|10453.8|10450.5|7
1656030120000|2022-06-24 00:22:00|10452.9|10450.1|10450.7|10447.9|10453.3|10450.5|10449.8|10447|16
1656030130000|2022-06-24 00:22:10|10450.8|10448|10447.3|10444.5|10450.8|10448|10447.3|10443.5|24
1656030140000|2022-06-24 00:22:20|10447.4|10443.4|10446.4|10443.6|10448.3|10445.5|10446.4|10443.4|7
1656030150000|2022-06-24 00:22:30|10445.9|10443.1|10445.9|10443.1|10446.9|10444.1|10445.5|10442.6|17
1656030160000|2022-06-24 00:22:40|10445.5|10442.7|10447.3|10444.5|10447.3|10444.5|10445.5|10442.7|6
1656030170000|2022-06-24 00:22:50|10446.8|10444|10446.4|10443.6|10446.8|10444|10446.4|10443.6|1
1656030180000|2022-06-24 00:23:00|10446.9|10444.1|10445.9|10443.1|10446.9|10444.1|10445.9|10443.1|3
1656030190000|2022-06-24 00:23:10|10446.9|10444.1|10447.3|10444.5|10447.8|10445|10446.4|10443.6|5
1656030200000|2022-06-24 00:23:20|10446.9|10444.1|10445.4|10442.6|10446.9|10444.1|10444.9|10442.1|5
1656030210000|2022-06-24 00:23:30|10445|10442.2|10444.4|10441.6|10445.4|10442.6|10444|10441.2|6
1656030220000|2022-06-24 00:23:40|10444.3|10441.5|10444.3|10441.5|10444.3|10441.5|10444.3|10441.5|5
1656030230000|2022-06-24 00:23:50|10444.8|10442|10442.5|10439.7|10445.2|10442.4|10442.5|10439.7|4
1656030240000|2022-06-24 00:24:00|10443.3|10440.5|10445.3|10442.5|10445.8|10443|10442.5|10439.5|8
1656030250000|2022-06-24 00:24:10|10445.7|10442.9|10447.3|10444.5|10447.3|10444.5|10445.7|10442.9|5
1656030260000|2022-06-24 00:24:20|10446.5|10443.7|10446.2|10443.4|10446.8|10444|10446.2|10443.4|0
1656030270000|2022-06-24 00:24:30|10447|10444.2|10449.8|10447|10450.2|10447.4|10447|10444.2|49
1656030280000|2022-06-24 00:24:40|10450.1|10447.3|10450.3|10447.5|10450.4|10447.6|10448.4|10445.6|22
1656030290000|2022-06-24 00:24:50|10450.2|10447.4|10450.8|10448|10451.8|10449|10450.2|10447.4|17
1656030300000|2022-06-24 00:25:00|10449.9|10447.1|10449.3|10446.5|10450.8|10448|10449.3|10446.5|7
1656030310000|2022-06-24 00:25:10|10450.3|10447.5|10450.3|10447.5|10450.5|10447.5|10449.4|10446.5|3
1656030320000|2022-06-24 00:25:20|10449.4|10446.6|10445.9|10443.1|10450.3|10447.5|10442.5|10439.7|43
1656030330000|2022-06-24 00:25:30|10446|10443.2|10446|10443.2|10446.4|10443.6|10444.5|10441.7|12
1656030340000|2022-06-24 00:25:40|10445.9|10443.1|10442.6|10439.8|10445.9|10443.1|10442.6|10439.8|16
1656030350000|2022-06-24 00:25:50|10442.5|10439.7|10441.1|10438.3|10442.9|10440.1|10441|10438.2|13
1656030360000|2022-06-24 00:26:00|10441|10438.2|10439.1|10436.3|10441|10438.2|10438.6|10435.8|11
1656030370000|2022-06-24 00:26:10|10439|10436.2|10437.5|10434.7|10439|10436.2|10437|10434.2|12
1656030380000|2022-06-24 00:26:20|10438|10435.2|10435.5|10432.7|10438|10435.2|10434.6|10431.8|21
1656030390000|2022-06-24 00:26:30|10435.9|10433.1|10435.5|10432.7|10436|10433.2|10435.5|10432.7|4
1656030400000|2022-06-24 00:26:40|10435|10432.2|10433.5|10430.7|10435|10432.2|10432.6|10429.8|7
1656030410000|2022-06-24 00:26:50|10434|10431.2|10434|10431.2|10434|10431.2|10433.5|10430.7|0
1656030420000|2022-06-24 00:27:00|10433.9|10431.1|10436.5|10433.7|10436.6|10433.7|10433.5|10430.7|10
1656030430000|2022-06-24 00:27:10|10437|10434.2|10435.6|10432.8|10437|10434.2|10435.6|10432.8|0
1656030440000|2022-06-24 00:27:20|10434.7|10430.7|10433.6|10430.8|10434.7|10431.7|10433.6|10430.7|3
1656030450000|2022-06-24 00:27:30|10434|10431.2|10435|10432.2|10435|10432.2|10433.7|10430.9|3
1656030460000|2022-06-24 00:27:40|10435.4|10432.6|10435|10432.2|10435.5|10432.7|10434.6|10431.8|2
1656030470000|2022-06-24 00:27:50|10435.5|10432.7|10435|10432.2|10435.5|10432.7|10435|10432.2|0
1656030480000|2022-06-24 00:28:00|10433.5|10430.7|10433|10430.2|10433.5|10430.7|10432.5|10429.7|9
1656030490000|2022-06-24 00:28:10|10432|10429.2|10433|10430.2|10433|10430.2|10432|10429.2|5
1656030500000|2022-06-24 00:28:20|10432.6|10429.8|10430.5|10427.7|10432.7|10429.8|10430.5|10427.7|11
1656030510000|2022-06-24 00:28:30|10431|10428.2|10430|10427.2|10431|10428.2|10430|10427.2|5
1656030520000|2022-06-24 00:28:40|10429.6|10426.8|10430|10427.2|10430|10427.2|10429|10426.2|4
1656030530000|2022-06-24 00:28:50|10429.5|10426.7|10427|10424.2|10429.5|10426.7|10427|10424.2|6
1656030540000|2022-06-24 00:29:00|10427.5|10424.7|10431|10428.2|10431|10428.2|10427.5|10424.7|14
1656030550000|2022-06-24 00:29:10|10430.5|10427.7|10432|10429.2|10432|10429.2|10430|10427.2|11
1656030560000|2022-06-24 00:29:20|10431|10428.2|10433|10430.2|10433|10430.2|10431|10428.2|11
1656030570000|2022-06-24 00:29:30|10433.8|10431|10435.4|10432.6|10435.4|10432.6|10433.8|10431|5
1656030580000|2022-06-24 00:29:40|10435.8|10433|10436.5|10433.7|10437.5|10434.7|10435.4|10432.6|5
1656030590000|2022-06-24 00:29:50|10437.3|10434.5|10438.5|10435.7|10438.5|10435.7|10437|10434.2|9
1656030600000|2022-06-24 00:30:00|10437.7|10434.9|10435.5|10432.7|10437.7|10434.9|10435.5|10432.7|7
1656030610000|2022-06-24 00:30:10|10435.6|10432.8|10435.5|10432.7|10436|10433.2|10435.5|10432.7|1
1656030620000|2022-06-24 00:30:20|10434.6|10431.8|10435.5|10432.7|10435.5|10432.7|10434.6|10431.8|6
1656030630000|2022-06-24 00:30:30|10435.1|10432.3|10437|10434.2|10437|10434.2|10434.6|10431.8|4
1656030640000|2022-06-24 00:30:40|10436.5|10433.7|10437|10434.2|10437|10434.2|10436.5|10433.7|0
1656030650000|2022-06-24 00:30:50|10436.6|10433.8|10435.6|10432.8|10436.6|10433.8|10435.2|10432.4|5
1656030660000|2022-06-24 00:31:00|10436|10433.2|10436|10433.2|10436|10433.2|10435.6|10432.8|0
1656030670000|2022-06-24 00:31:10|10435.6|10432.8|10436|10433.2|10436|10433.2|10435.6|10432.8|3
1656030680000|2022-06-24 00:31:20|10436.5|10433.7|10439.5|10436.7|10439.5|10436.7|10436.5|10433.7|5
1656030690000|2022-06-24 00:31:30|10439|10436.2|10436.5|10433.7|10439|10436.2|10436.5|10433.7|7
1656030700000|2022-06-24 00:31:40|10435.6|10432.8|10434|10431.2|10435.6|10432.8|10434|10431.2|3
1656030710000|2022-06-24 00:31:50|10434.1|10431.3|10432.4|10429.6|10435|10432.2|10432|10429.2|7
1656030720000|2022-06-24 00:32:00|10433|10430.2|10437.5|10434.7|10437.6|10434.8|10433|10430.2|17
1656030740000|2022-06-24 00:32:20|10438|10435.2|10436.5|10433.7|10439.5|10436.7|10436.5|10433.7|3
1656030750000|2022-06-24 00:32:30|10436|10433.2|10434.5|10431.7|10436|10433.2|10433.6|10430.8|5
1656030760000|2022-06-24 00:32:40|10433.6|10430.8|10434.5|10431.7|10434.5|10431.7|10433.6|10430.8|2
1656030770000|2022-06-24 00:32:50|10435|10432.2|10434.5|10431.7|10435|10432.2|10433.6|10430.8|2
1656030780000|2022-06-24 00:33:00|10434|10431.2|10432.5|10429.7|10434|10431.2|10432|10429.2|5
1656030790000|2022-06-24 00:33:10|10433.2|10430.4|10431|10428.2|10433.5|10430.7|10430.6|10427.8|1
1656030800000|2022-06-24 00:33:20|10431.4|10428.6|10431.4|10428.6|10432|10429.2|10431|10427.7|3
1656030810000|2022-06-24 00:33:30|10431|10428.2|10431.4|10428.6|10431.5|10428.7|10430.6|10427.8|5
1656030820000|2022-06-24 00:33:40|10431|10428.2|10431.4|10428.6|10433.7|10430.9|10431|10428.2|13
1656030830000|2022-06-24 00:33:50|10431.9|10429.1|10433.4|10430.6|10433.4|10430.6|10431.9|10429.1|0
1656030840000|2022-06-24 00:34:00|10433.5|10430.7|10431.5|10428.7|10433.6|10430.7|10431.5|10428.7|5
1656030850000|2022-06-24 00:34:10|10431.8|10429|10431|10428.2|10431.8|10429|10431|10428.2|2
1656030860000|2022-06-24 00:34:20|10431.3|10428.5|10431.3|10428.5|10431.3|10428.5|10431.3|10428.5|1
1656030870000|2022-06-24 00:34:30|10430.6|10427.8|10430|10427.2|10430.6|10427.8|10430|10427.2|1
1656030880000|2022-06-24 00:34:40|10430.5|10427.7|10431.3|10428.5|10432.5|10429.7|10430.5|10427.7|2
1656030890000|2022-06-24 00:34:50|10430.5|10427.7|10428.5|10425.7|10430.5|10427.7|10427|10424.2|12
1656030900000|2022-06-24 00:35:00|10428|10425.2|10429|10426.2|10429.3|10426.5|10428|10425.2|4
1656030910000|2022-06-24 00:35:10|10429.3|10426.5|10428|10425.2|10431|10428.2|10428|10425.2|6
1656030920000|2022-06-24 00:35:20|10428.1|10425.3|10427.5|10424.7|10428.7|10425.9|10427|10424.2|9
1656030930000|2022-06-24 00:35:30|10427|10424.2|10427.5|10424.7|10428|10425.2|10427|10424.2|3
1656030940000|2022-06-24 00:35:40|10427.1|10424.3|10428.3|10425.5|10428.6|10425.5|10427|10424.2|6
1656030950000|2022-06-24 00:35:50|10428.8|10426|10431.4|10428.6|10432.4|10429.6|10428.8|10426|9
1656030960000|2022-06-24 00:36:00|10432.4|10429.6|10435.4|10432.6|10435.4|10432.6|10432.4|10429.6|3
1656030970000|2022-06-24 00:36:10|10435.9|10433.1|10434.4|10431.6|10435.9|10433.1|10434.4|10431.6|7
1656030980000|2022-06-24 00:36:20|10434.8|10432|10436.1|10433.3|10436.8|10434|10434.8|10432|8
1656030990000|2022-06-24 00:36:30|10435.9|10433.1|10437.4|10434.6|10438.9|10436.1|10435.9|10433.1|7
1656031000000|2022-06-24 00:36:40|10438.4|10435.6|10439.3|10436.5|10439.8|10437|10437.4|10434.4|25
1656031010000|2022-06-24 00:36:50|10440.2|10437.4|10439.5|10435.5|10440.2|10437.4|10438.9|10435.5|11
1656031020000|2022-06-24 00:37:00|10439.3|10436.5|10447.2|10444.4|10448.2|10445.3|10438.9|10436.1|58
1656031030000|2022-06-24 00:37:10|10448|10445.2|10449.2|10446.4|10449.6|10446.8|10448|10445.2|12
1656031040000|2022-06-24 00:37:20|10448.8|10446|10449.2|10446.4|10449.7|10446.9|10448.2|10445.2|6
1656031050000|2022-06-24 00:37:30|10448.1|10445.3|10448.2|10445.4|10448.2|10445.4|10448.1|10445.3|5
1656031060000|2022-06-24 00:37:40|10447.7|10444.9|10448.2|10445.4|10448.2|10445.4|10447.7|10444.9|2
1656031070000|2022-06-24 00:37:50|10447.7|10444.9|10448.2|10445.4|10448.2|10445.4|10447.7|10444.9|1
1656031080000|2022-06-24 00:38:00|10447.8|10445|10448.2|10445.4|10448.2|10445.4|10447.8|10445|1
1656031090000|2022-06-24 00:38:10|10445.7|10442.9|10444.2|10441.4|10446.7|10443.9|10443.2|10440.4|19
1656031100000|2022-06-24 00:38:20|10444.6|10441.8|10443.2|10440.4|10444.6|10441.8|10442.7|10439.9|7
1656031110000|2022-06-24 00:38:30|10443.3|10440.5|10445.2|10442.4|10445.6|10442.8|10443.3|10440.3|6
1656031120000|2022-06-24 00:38:40|10445.7|10442.9|10445.2|10442.4|10445.7|10442.9|10445.2|10442.4|1
1656031130000|2022-06-24 00:38:50|10445|10442.2|10440.2|10437.4|10445|10442.2|10440.2|10437.2|15
1656031140000|2022-06-24 00:39:00|10440.7|10437.9|10440.7|10437.9|10440.7|10437.9|10440.7|10437.9|2
1656031150000|2022-06-24 00:39:10|10440.6|10437.8|10440.2|10437.4|10440.6|10437.8|10440.2|10437.4|2
1656031160000|2022-06-24 00:39:20|||||||||1
1656031170000|2022-06-24 00:39:30|10439.8|10437|10445.2|10442.4|10445.6|10442.8|10439.2|10436.4|34
1656031180000|2022-06-24 00:39:40|10444.3|10441.5|10450.6|10447.8|10450.6|10447.8|10443.3|10440.5|96
1656031190000|2022-06-24 00:39:50|10450.2|10447.4|10453|10450.2|10453|10450.2|10449.7|10446.9|14
1656031200000|2022-06-24 00:40:00|10453.2|10449.2|10454.2|10451.4|10455.6|10452.8|10452.6|10449.2|17
1656031220000|2022-06-24 00:40:20|10454.1|10451.3|10454.3|10451.5|10455.3|10452.3|10454.1|10451.3|2
1656031230000|2022-06-24 00:40:30|10454.2|10451.4|10454.2|10451.4|10454.6|10451.8|10454.2|10451.4|1
1656031240000|2022-06-24 00:40:40|10455.1|10452.3|10454.6|10451.8|10455.1|10452.3|10454.2|10451.4|6
1656031250000|2022-06-24 00:40:50|10454.2|10451.4|10454.2|10451.4|10454.6|10451.8|10453.7|10450.9|8
1656031260000|2022-06-24 00:41:00|10454.6|10451.8|10456.2|10453.4|10456.7|10453.9|10454.6|10451.8|8
1656031270000|2022-06-24 00:41:10|10457.4|10454.6|10456.2|10453.4|10457.4|10454.6|10455.8|10453|6
1656031280000|2022-06-24 00:41:20|10455.7|10452.9|10455.6|10452.8|10455.7|10452.9|10454.4|10451.6|9
1656031290000|2022-06-24 00:41:30|10456.1|10453.3|10456.6|10453.8|10456.6|10453.8|10455.6|10452.8|2
1656031300000|2022-06-24 00:41:40|10456.2|10453.4|10456.2|10453.4|10457.5|10454.7|10455.6|10452.8|12
1656031310000|2022-06-24 00:41:50|||||||||2
1656031320000|2022-06-24 00:42:00|10455.8|10453|10455.2|10452.4|10456.3|10453.3|10455.2|10452.3|1
1656031330000|2022-06-24 00:42:10|10455.1|10452.3|10457|10454.2|10457.1|10454.2|10455.1|10452.1|2
1656031340000|2022-06-24 00:42:20|10456.2|10453.4|10457|10454.2|10457|10454.2|10456.1|10453.3|2
1656031350000|2022-06-24 00:42:30|10457.5|10454.7|10457|10454.2|10458.3|10455.5|10457|10454.2|11
1656031360000|2022-06-24 00:42:40|10457.1|10454.3|10457.1|10454.3|10457.1|10454.3|10456.6|10453.8|0
1656031370000|2022-06-24 00:42:50|10456.6|10453.8|10457.1|10454.3|10457.6|10454.8|10456.6|10453.8|3
1656031380000|2022-06-24 00:43:00|10456.7|10453.9|10457.5|10454.7|10457.5|10454.7|10456.7|10453.9|2
1656031390000|2022-06-24 00:43:10|10457.6|10454.8|10457.1|10454.3|10460|10456.2|10455.2|10452.4|33
1656031400000|2022-06-24 00:43:20|10458|10455.2|10458.6|10455.8|10459|10456.2|10458|10455.2|8
1656031410000|2022-06-24 00:43:30|10458.1|10455.3|10457.2|10454.4|10458.1|10455.3|10454.2|10451.4|13
1656031420000|2022-06-24 00:43:40|10457.6|10454.8|10457.1|10454.3|10457.6|10454.8|10456.6|10453.8|2
1656031430000|2022-06-24 00:43:50|10457.9|10455.1|10458.1|10455.3|10458.1|10455.3|10457.9|10455.1|1
1656031440000|2022-06-24 00:44:00|10457.1|10454.3|10454.3|10451.5|10457.1|10454.3|10454.3|10451.5|11
1656031450000|2022-06-24 00:44:10|10454.1|10451.3|10453.2|10450.4|10454.1|10451.3|10453.2|10450.4|2
1656031460000|2022-06-24 00:44:20|10452.8|10450|10455.2|10452.4|10456.6|10453.8|10452.8|10450|8
1656031470000|2022-06-24 00:44:30|10455.6|10452.8|10456|10453.2|10456|10453.2|10455.6|10452.8|2
1656031480000|2022-06-24 00:44:40|10456.3|10453.5|10455.6|10452.8|10456.5|10453.7|10455.1|10452.3|5
1656031490000|2022-06-24 00:44:50|10456|10453.2|10456|10453.2|10456|10453.2|10456|10453.2|3
1656031500000|2022-06-24 00:45:00|10455.1|10452.3|10456.5|10453.7|10456.5|10453.7|10455.1|10452.3|4
1656031510000|2022-06-24 00:45:10|10457.2|10454.4|10457.2|10454.4|10459|10456.2|10457.1|10454.3|13
1656031520000|2022-06-24 00:45:20|10456.2|10453.4|10455.6|10452.8|10456.2|10453.4|10455.6|10452.8|2
1656031530000|2022-06-24 00:45:30|10455.2|10452.4|10455.2|10452.4|10456.1|10453.3|10455.2|10452.4|6
1656031540000|2022-06-24 00:45:40|10455.1|10452.3|10453.6|10450.8|10455.1|10452.3|10453.6|10450.8|4
1656031550000|2022-06-24 00:45:50|10453.9|10451.1|10456.9|10454.1|10456.9|10454.1|10451.2|10447.8|24
1656031560000|2022-06-24 00:46:00|10456.1|10453.3|10455.9|10453.1|10457.1|10454.3|10454.6|10451.8|11
1656031570000|2022-06-24 00:46:10|10456.3|10453.5|10456.9|10454.1|10457.9|10455.1|10456.3|10453.5|3
1656031580000|2022-06-24 00:46:20|10457.1|10454.3|10455.2|10452.4|10458.1|10455.3|10455.2|10452.3|11
1656031590000|2022-06-24 00:46:30|10455.7|10452.9|10454.7|10451.9|10455.7|10452.9|10453.2|10450.4|3
1656031600000|2022-06-24 00:46:40|10454.6|10451.8|10454.2|10451.4|10454.6|10451.8|10453.3|10450.4|1
1656031610000|2022-06-24 00:46:50|10454.4|10450.4|10451.2|10448.4|10454.4|10450.4|10450.3|10447.4|3
1656031620000|2022-06-24 00:47:00|10450.7|10447.9|10456.2|10453.4|10456.2|10453.4|10450.7|10447.9|6
1656031630000|2022-06-24 00:47:10|10456.9|10454.1|10457.2|10454.4|10457.6|10454.8|10456.7|10453.9|3
1656031640000|2022-06-24 00:47:20|10458.2|10455.4|10457|10454.2|10458.2|10455.4|10456.9|10454.1|16
1656031650000|2022-06-24 00:47:30|10457.5|10454.7|10458.3|10454.3|10459|10456.2|10457.2|10454.3|4
1656031660000|2022-06-24 00:47:40|10457.2|10454.4|10457|10454.2|10459|10456.2|10456.7|10453.9|3
1656031670000|2022-06-24 00:47:50|||||||||1
1656031680000|2022-06-24 00:48:00|10456.7|10453.9|10457|10454.2|10457|10454.2|10456.7|10453.9|2
1656031690000|2022-06-24 00:48:10|10456.9|10454.1|10455|10452.2|10456.9|10454.1|10454.5|10451.7|7
1656031700000|2022-06-24 00:48:20|10454.5|10451.7|10454|10451.2|10455|10452.2|10453.2|10450.4|1
1656031710000|2022-06-24 00:48:30|10453.2|10450.4|10454|10451.2|10454|10451.2|10453.2|10450.4|0
1656031730000|2022-06-24 00:48:50|10453.2|10450.4|10453.2|10450.4|10453.5|10450.7|10453.2|10450.4|2
1656031740000|2022-06-24 00:49:00|10453.4|10449.4|10459|10456.2|10459.5|10456.7|10451.2|10448.4|34
1656031750000|2022-06-24 00:49:10|10458.7|10455.9|10457.1|10454.3|10459|10456.2|10457.1|10454.1|6
1656031760000|2022-06-24 00:49:20|10457.9|10455.1|10459|10456.2|10459|10456.2|10457.9|10455.1|7
1656031770000|2022-06-24 00:49:30|10459.5|10456.7|10463.5|10460.7|10464.5|10461.7|10459.1|10456.3|80
1656031780000|2022-06-24 00:49:40|10463.9|10461.1|10461.1|10458.3|10464|10461.1|10461|10458.2|17
1656031790000|2022-06-24 00:49:50|10461|10458.2|10460.5|10457.7|10461.5|10458.7|10460.1|10457.3|6
1656031800000|2022-06-24 00:50:00|10460.1|10457.3|10458.9|10456.1|10460.1|10457.3|10458.5|10455.7|5
1656031810000|2022-06-24 00:50:10|10458|10455.2|10454.9|10452.1|10458|10455.2|10454.9|10452.1|0
1656031820000|2022-06-24 00:50:20|10454|10451.2|10454.9|10452.1|10455.4|10452.6|10453|10450.2|9
1656031830000|2022-06-24 00:50:30|10455.4|10452.6|10453|10450.2|10455.4|10452.6|10453|10450.2|4
1656031840000|2022-06-24 00:50:40|10452.4|10449.6|10450|10447.2|10452.9|10450.1|10450|10446.2|13
1656031850000|2022-06-24 00:50:50|10449.6|10446.8|10450.5|10447.7|10451|10448.2|10449.5|10446.7|2
1656031860000|2022-06-24 00:51:00|10451|10448.2|10458|10455.2|10458|10455.2|10451|10448.2|6
1656031870000|2022-06-24 00:51:10|10459.2|10456.1|10460|10457.2|10460|10457.2|10458.9|10456|2
1656031880000|2022-06-24 00:51:20|10459.5|10456.7|10457.1|10454.3|10460|10457.2|10457.1|10454.3|8
1656031890000|2022-06-24 00:51:30|10456.2|10453.4|10456|10453.2|10456.2|10453.4|10455.1|10452.3|5
1656031900000|2022-06-24 00:51:40|10455.6|10452.8|10455.5|10452.7|10456|10453.2|10455.5|10452.7|0
1656031910000|2022-06-24 00:51:50|10455.6|10452.8|10453.1|10450.3|10456.9|10454.1|10453.1|10450.3|5
1656031920000|2022-06-24 00:52:00|10453.5|10450.7|10451|10448.2|10454.2|10451.2|10450.1|10447.2|11
1656031930000|2022-06-24 00:52:10|10451.8|10449|10452|10449.2|10453.5|10450.7|10451|10448.2|2
1656031940000|2022-06-24 00:52:20|10452.5|10449.7|10452|10449.2|10452.5|10449.7|10452|10449.2|1
1656031950000|2022-06-24 00:52:30|10451.6|10448.8|10450.1|10447.3|10451.6|10448.8|10449.2|10446.2|1
1656031960000|2022-06-24 00:52:40|10450.5|10447.7|10450.1|10447.3|10450.5|10447.7|10450.1|10447.3|2
1656031970000|2022-06-24 00:52:50|10455.3|10452.5|10458|10455.2|10458.1|10455.2|10455|10452.2|62
1656031980000|2022-06-24 00:53:00|10455.3|10452.5|10453|10450.2|10455.3|10452.5|10451.1|10448.3|50
1656031990000|2022-06-24 00:53:10|10452.6|10449.8|10452|10449.2|10453|10450.2|10450.6|10447.8|4
1656032000000|2022-06-24 00:53:20|10455.9|10453.1|10459.7|10456.9|10460.2|10457.4|10455|10452.2|227
1656032010000|2022-06-24 00:53:30|10459.2|10456.4|10458.7|10455.9|10459.2|10456.4|10458.2|10454.9|5
1656032020000|2022-06-24 00:53:40|10458.2|10455.4|10456.8|10454|10458.2|10455.4|10456.8|10454|2
1656032030000|2022-06-24 00:53:50|10455.8|10453|10455.8|10453|10457.8|10454.9|10455.8|10453|3
1656032040000|2022-06-24 00:54:00|10456.7|10453.9|10459.7|10456.9|10459.7|10456.9|10456.7|10453.8|21
1656032050000|2022-06-24 00:54:10|10460.2|10457.4|10459.2|10456.4|10460.2|10457.4|10459.2|10456.4|1
1656032060000|2022-06-24 00:54:20|10459.6|10456.8|10460.3|10457.5|10461.2|10458.4|10459.6|10456.8|8
1656032070000|2022-06-24 00:54:30|10460.7|10457.9|10460.7|10457.9|10461.2|10458.4|10460.7|10457.9|5
1656032080000|2022-06-24 00:54:40|10460.8|10458|10462.1|10459.3|10462.1|10459.3|10460.8|10458|3
1656032090000|2022-06-24 00:54:50|10462.2|10459.4|10462.7|10458.7|10462.7|10459.9|10462.2|10458.7|5
1656032100000|2022-06-24 00:55:00|10461.7|10458.9|10465.2|10462.4|10466.7|10463.9|10461.7|10458.9|43
1656032110000|2022-06-24 00:55:10|10465.7|10462.9|10463.7|10460.9|10466.1|10463.3|10463.7|10460.9|10
1656032120000|2022-06-24 00:55:20|10463.8|10459.8|10464.6|10461.8|10465.2|10462.4|10462.7|10459.8|8
1656032130000|2022-06-24 00:55:30|10464.7|10461.9|10463.2|10460.4|10464.7|10461.9|10462.7|10459.9|15
1656032140000|2022-06-24 00:55:40|10463.7|10460.9|10463.6|10460.8|10464.7|10461.4|10463.2|10460.4|3
1656032150000|2022-06-24 00:55:50|10463.7|10460.9|10464.6|10461.8|10464.7|10461.8|10463.7|10460.7|2
1656032160000|2022-06-24 00:56:00|10464.2|10461.4|10464.6|10461.8|10465.1|10462.3|10463.7|10460.7|8
1656032170000|2022-06-24 00:56:10|||||||||1
1656032190000|2022-06-24 00:56:30|10465.1|10462.3|10464.7|10461.9|10465.6|10462.8|10464.4|10461.6|10
1656032210000|2022-06-24 00:56:50|10465.1|10462.3|10465.6|10462.8|10465.6|10462.8|10465.1|10462.3|9
1656032220000|2022-06-24 00:57:00|10465.2|10462.4|10466.5|10463.7|10467.1|10464.3|10465.2|10462.4|19
1656032230000|2022-06-24 00:57:10|10466.9|10464.1|10465.2|10462.4|10466.9|10464.1|10463.7|10460.9|8
1656032240000|2022-06-24 00:57:20|10465.7|10462.9|10466.5|10463.7|10466.5|10463.7|10465.7|10462.9|4
1656032250000|2022-06-24 00:57:30|10464.6|10461.8|10465.7|10462.9|10465.7|10462.9|10464.2|10461.4|6
1656032260000|2022-06-24 00:57:40|10466.2|10463.4|10466.2|10463.4|10466.5|10463.7|10466.2|10463.4|2
1656032270000|2022-06-24 00:57:50|10466.5|10463.7|10464.2|10461.4|10467.2|10464.4|10464.2|10461.4|6
1656032280000|2022-06-24 00:58:00|10464.5|10461.7|10464.2|10461.4|10465.8|10462.9|10463.2|10460.4|13
1656032290000|2022-06-24 00:58:10|10464.8|10462|10463.7|10460.9|10465.2|10462.4|10463.7|10460.8|5
1656032300000|2022-06-24 00:58:20|10464.2|10461.4|10464.7|10461.9|10464.7|10461.9|10463.7|10460.9|2
1656032320000|2022-06-24 00:58:40|10464.8|10462|10463.7|10460.9|10464.8|10462|10463.2|10460.4|9
1656032330000|2022-06-24 00:58:50|10463.1|10460.3|10463.1|10460.3|10463.1|10460.3|10463.1|10460.3|0
1656032340000|2022-06-24 00:59:00|10463|10460.2|10460.5|10457.7|10463|10460.2|10457.5|10454.7|27
1656032350000|2022-06-24 00:59:10|10461.5|10457.5|10459.6|10456.8|10461.5|10457.7|10459.6|10456.8|4
1656032360000|2022-06-24 00:59:20|10460.4|10457.6|10459.6|10456.8|10460.6|10457.8|10459.6|10456.8|0
1656032370000|2022-06-24 00:59:30|10460.4|10457.6|10460.6|10457.8|10463|10460.2|10460.3|10457.5|6
1656032380000|2022-06-24 00:59:40|10460.1|10457.3|10460.6|10457.8|10460.6|10457.8|10459.8|10457|0
1656032390000|2022-06-24 00:59:50|10461.6|10458.8|10460.6|10457.8|10461.7|10458.8|10460.6|10457.6|3
1656032400000|2022-06-24 01:00:00|10460.1|10457.3|10466.6|10463.8|10469.1|10466.3|10458.3|10455.5|98
1656032410000|2022-06-24 01:00:10|10466.9|10462.9|10461.6|10458.8|10469|10466.2|10461.1|10458.3|51
1656032420000|2022-06-24 01:00:20|10461.3|10458.5|10461.6|10458.8|10463.1|10460.3|10458.1|10455.3|47
1656032430000|2022-06-24 01:00:30|10462.1|10459.3|10457.5|10454.7|10462.6|10459.8|10456.6|10453.8|15
1656032440000|2022-06-24 01:00:40|10457.6|10453.6|10462.9|10460.1|10463.4|10460.6|10456.6|10453.6|50
1656032450000|2022-06-24 01:00:50|10463.9|10461.1|10456.5|10453.7|10463.9|10461.1|10456.4|10453.6|16
1656032460000|2022-06-24 01:01:00|10457.6|10453.6|10453.7|10450.9|10457.6|10454.7|10453.7|10450.9|28
1656032470000|2022-06-24 01:01:10|10453.4|10450.6|10448.9|10446.1|10453.5|10450.7|10448.9|10446.1|25
1656032480000|2022-06-24 01:01:20|10449.1|10446.3|10450.9|10448.1|10450.9|10448.1|10446.9|10444.1|31
1656032490000|2022-06-24 01:01:30|10450.1|10447.3|10449.5|10446.7|10452.4|10449.6|10445.5|10442.7|37
1656032500000|2022-06-24 01:01:40|10449|10446.2|10445.9|10443.1|10449.9|10447.1|10445.5|10442.6|13
1656032510000|2022-06-24 01:01:50|10446.4|10443.6|10453.4|10450.6|10453.9|10450.6|10446.4|10443.6|18
1656032520000|2022-06-24 01:02:00|10453.5|10450.7|10449.4|10446.6|10453.5|10450.7|10447.4|10444.5|17
1656032530000|2022-06-24 01:02:10|10449.6|10445.6|10441.6|10438.8|10449.6|10445.8|10441.5|10438.7|52
1656032540000|2022-06-24 01:02:20|10443|10440.2|10438.4|10435.6|10443|10440.2|10437.1|10434.3|46
1656032550000|2022-06-24 01:02:30|10439.2|10436.4|10441.9|10439.1|10442.5|10439.6|10439.2|10436.4|16
1656032560000|2022-06-24 01:02:40|10441.8|10439|10438.9|10436.1|10442.4|10439.6|10436.4|10433.6|77
1656032570000|2022-06-24 01:02:50|10439.4|10436.6|10443.4|10439.4|10443.4|10440.1|10438.9|10436.1|11
1656032580000|2022-06-24 01:03:00|10442.6|10438.6|10443.4|10440.6|10443.9|10441.1|10439.9|10437.1|23
1656032590000|2022-06-24 01:03:10|10444.4|10441.6|10446.4|10443.6|10448.8|10445.6|10444.4|10440.8|21
1656032600000|2022-06-24 01:03:20|10447.3|10444.5|10453.4|10450.6|10454.5|10450.6|10446.4|10443.6|19
1656032610000|2022-06-24 01:03:30|10452.5|10449.7|10448.4|10445.6|10453.6|10450.7|10448.4|10445.6|15
1656032620000|2022-06-24 01:03:40|10448.5|10444.5|10447.5|10443.5|10448.5|10444.6|10444.4|10441.6|14
1656032630000|2022-06-24 01:03:50|10446.4|10443.6|10448.4|10445.6|10449.9|10447.1|10446.4|10443.5|7
1656032640000|2022-06-24 01:04:00|10448.6|10444.6|10447.6|10443.6|10451.4|10448.6|10447.4|10443.6|11
1656032650000|2022-06-24 01:04:10|10445.4|10442.6|10446.4|10443.6|10450.5|10446.7|10445.4|10442.5|9
1656032660000|2022-06-24 01:04:20|10447.4|10443.4|10445.9|10443.1|10448.6|10444.7|10445.4|10442.6|7
1656032670000|2022-06-24 01:04:30|10445.5|10442.7|10449.4|10446.6|10453.4|10449.6|10445.5|10442.7|17
1656032680000|2022-06-24 01:04:40|10450.2|10447.4|10448.4|10445.6|10451.5|10447.7|10448.4|10445.6|8
1656032690000|2022-06-24 01:04:50|10448.6|10444.6|10444.9|10442.1|10448.6|10444.7|10444.9|10442.1|4
1656032700000|2022-06-24 01:05:00|10445.9|10443.1|10444.4|10441.6|10449.5|10446|10444.4|10441.6|28
1656032710000|2022-06-24 01:05:10|10443.9|10441.1|10439.4|10436.6|10443.9|10441.1|10438.4|10435.4|18
1656032720000|2022-06-24 01:05:20|10438.9|10436.1|10443.9|10441.1|10444.6|10441.6|10437.4|10434.6|15
1656032730000|2022-06-24 01:05:30|10443.4|10440.6|10443.4|10440.6|10445.5|10442.6|10442|10438.6|8
1656032740000|2022-06-24 01:05:40|10442.9|10440.1|10443.4|10440.6|10445.5|10442.6|10442.4|10439.6|5
1656032750000|2022-06-24 01:05:50|10443.6|10439.6|10439.4|10436.6|10443.6|10439.6|10438|10434.6|9
1656032760000|2022-06-24 01:06:00|10440.2|10437.4|10437.4|10434.6|10445.8|10441.5|10437.4|10434.6|59
1656032770000|2022-06-24 01:06:10|10437|10434.2|10434.4|10431.6|10437|10434.2|10432.4|10429.6|12
1656032780000|2022-06-24 01:06:20|10433.6|10430.8|10434.4|10431.6|10434.5|10431.7|10433.4|10430.6|11
1656032790000|2022-06-24 01:06:30|10433.9|10431.1|10435.4|10432.6|10438.9|10436.1|10433.9|10431.1|71
1656032800000|2022-06-24 01:06:40|10434.4|10431.6|10438.5|10435.7|10439.4|10436.6|10434.4|10431.6|14
1656032810000|2022-06-24 01:06:50|10437.4|10434.6|10437.4|10434.6|10439|10434.6|10435.4|10431|14
1656032820000|2022-06-24 01:07:00|10437.8|10435|10443.4|10440.6|10446.4|10443.6|10436.4|10433.6|32
1656032830000|2022-06-24 01:07:10|10444.5|10440.5|10442.4|10439.6|10444.5|10440.7|10442.4|10439.5|9
1656032840000|2022-06-24 01:07:20|10441.9|10439.1|10442.4|10439.6|10443.5|10440.7|10441.4|10438.5|5
1656032850000|2022-06-24 01:07:30|10442.9|10440.1|10441.5|10438.7|10442.9|10440.1|10439.4|10436.5|5
1656032860000|2022-06-24 01:07:40|10441.4|10438.6|10444.3|10441.5|10444.5|10441.5|10440.9|10438.1|2
1656032870000|2022-06-24 01:07:50|10444.5|10440.5|10445.9|10443.1|10448.6|10445.6|10442.4|10439.6|6
1656032880000|2022-06-24 01:08:00|10445.5|10442.7|10445.9|10443.1|10445.9|10443.1|10443.4|10440.5|4
1656032890000|2022-06-24 01:08:10|10446.4|10443.6|10447.4|10444.6|10447.5|10444.6|10446.4|10443.5|1
1656032900000|2022-06-24 01:08:20|10447|10444.2|10447.4|10444.6|10447.8|10445|10444|10440.6|15
1656032910000|2022-06-24 01:08:30|10447|10444.2|10446.4|10443.6|10449.4|10446.6|10446.4|10443.6|2
1656032920000|2022-06-24 01:08:40|10446.6|10442.6|10450.4|10447.6|10450.4|10447.6|10446.5|10442.5|12
1656032930000|2022-06-24 01:08:50|10450.8|10448|10448.4|10445.6|10450.8|10448|10446.9|10444.1|7
1656032940000|2022-06-24 01:09:00|10448.9|10446.1|10449.5|10446.7|10450.6|10447.6|10446.4|10443.5|10
1656032950000|2022-06-24 01:09:10|10449|10446.2|10448.4|10445.6|10449.5|10446.7|10448.4|10445.6|4
1656032960000|2022-06-24 01:09:20|10449.4|10446.6|10452.4|10449.6|10453.5|10450.6|10449.4|10446.6|11
1656032970000|2022-06-24 01:09:30|10452|10449.2|10447.4|10444.6|10452.4|10449.6|10444.9|10442.1|21
1656032980000|2022-06-24 01:09:40|10448.4|10445.6|10444.5|10441.7|10448.5|10445.6|10444.5|10441.7|15
1656032990000|2022-06-24 01:09:50|10444.4|10441.6|10444.4|10441.6|10445.5|10442.6|10441.5|10438.6|9
1656033000000|2022-06-24 01:10:00|10445.5|10441.5|10444|10441.2|10445.5|10442.6|10444|10441.2|7
1656033010000|2022-06-24 01:10:10|10444.6|10441.8|10447.4|10444.6|10447.6|10444.6|10444.4|10441.5|11
1656033020000|2022-06-24 01:10:20|10446.4|10443.6|10441.4|10438.6|10446.4|10443.6|10441.4|10438.6|2
1656033030000|2022-06-24 01:10:30|10440.9|10438.1|10440.4|10437.6|10443.5|10440.1|10439.4|10436.6|8
1656033040000|2022-06-24 01:10:40|10440.5|10437.7|10443.4|10440.6|10445.7|10442.9|10440.5|10437.7|8
1656033050000|2022-06-24 01:10:50|10443.7|10440.9|10444.7|10441.9|10445.4|10442.6|10443.7|10440.9|3
1656033060000|2022-06-24 01:11:00|10444.9|10442.1|10442.4|10439.6|10447.3|10443.9|10441.4|10438.6|10
1656033070000|2022-06-24 01:11:10|10442.9|10440.1|10441.4|10438.6|10443.4|10440.6|10440.9|10438.1|2
1656033080000|2022-06-24 01:11:20|10441|10438.2|10439.9|10437.1|10441.5|10438.7|10439.5|10436.7|3
1656033090000|2022-06-24 01:11:30|10439.5|10436.7|10440.4|10437.6|10441.5|10437.6|10438|10435.2|7
1656033100000|2022-06-24 01:11:40|10440|10437.2|10436.4|10433.6|10440|10437.2|10436.1|10433.3|11
1656033110000|2022-06-24 01:11:50|10436|10433.2|10437.4|10434.6|10438.4|10435.6|10434.9|10432.1|9
1656033120000|2022-06-24 01:12:00|10435.8|10433|10442.3|10439.5|10442.3|10439.5|10435.8|10433|20
1656033130000|2022-06-24 01:12:10|10442.2|10439.4|10440.3|10437.5|10442.4|10439.4|10438.5|10435.4|11
1656033140000|2022-06-24 01:12:20|10439.6|10436.8|10436.3|10433.5|10439.6|10436.8|10435|10432.2|13
1656033150000|2022-06-24 01:12:30|10436.6|10432.6|10434.6|10431.8|10436.6|10432.8|10434.6|10431.6|7
1656033160000|2022-06-24 01:12:40|10434.5|10431.7|10435|10432.2|10435|10432.2|10433.6|10430.2|11
1656033170000|2022-06-24 01:12:50|10436.2|10433.4|10439.3|10436.5|10440.3|10436.5|10436.2|10433.4|5
1656033180000|2022-06-24 01:13:00|10438.8|10436|10436.3|10433.5|10438.8|10436|10434.5|10431.6|3
1656033190000|2022-06-24 01:13:10|10436.6|10432.6|10438.3|10434.3|10438.3|10434.5|10435.3|10432.4|6
1656033200000|2022-06-24 01:13:20|10437.3|10434.5|10438.4|10434.4|10438.9|10435.5|10437.1|10434.3|2
1656033210000|2022-06-24 01:13:30|10438.2|10435.4|10443.3|10440.5|10444.3|10441.5|10438.2|10435.4|9
1656033220000|2022-06-24 01:13:40|10442.5|10439.7|10443.6|10439.6|10445.3|10442.5|10442.5|10439.4|10
1656033230000|2022-06-24 01:13:50|10443.3|10440.5|10444.3|10441.5|10445.5|10442.6|10443.3|10440.5|6
1656033240000|2022-06-24 01:14:00|10445.1|10442.3|10451.3|10448.5|10451.4|10448.5|10445.1|10442.3|15
1656033250000|2022-06-24 01:14:10|10451.8|10449|10449.6|10446.8|10453.5|10450.5|10448.4|10445.4|25
1656033260000|2022-06-24 01:14:20|10450.3|10447.5|10452.3|10449.5|10452.3|10449.5|10450.3|10447.5|2
1656033270000|2022-06-24 01:14:30|10452.1|10449.3|10449.3|10446.5|10452.8|10450|10448.4|10445.5|14
1656033280000|2022-06-24 01:14:40|10449.8|10447|10453.8|10451|10453.8|10451|10449.3|10446.4|11
1656033290000|2022-06-24 01:14:50|10454.8|10452|10453.3|10450.5|10455.4|10452.5|10451.2|10448.4|26
1656033300000|2022-06-24 01:15:00|10453.5|10449.5|10453.3|10450.5|10456.4|10453.5|10452.4|10449.5|32
1656033310000|2022-06-24 01:15:10|10453.6|10450.8|10463.2|10460.4|10463.2|10460.4|10452.6|10449.8|30
1656033320000|2022-06-24 01:15:20|10463.3|10460.5|10465.8|10463|10465.8|10463|10462.3|10459.5|14
1656033330000|2022-06-24 01:15:30|10465.2|10462.4|10465.4|10461.4|10466.3|10463.5|10464.3|10461.3|29
1656033340000|2022-06-24 01:15:40|10465.3|10461.3|10464.3|10461.5|10467.7|10464.9|10464.2|10460.4|34
1656033350000|2022-06-24 01:15:50|10464.2|10461.4|10465.3|10462.5|10467.3|10464.4|10464.2|10461.4|11
1656033360000|2022-06-24 01:16:00|10466.4|10462.4|10465.2|10462.4|10467.3|10464|10464.7|10461.3|12
1656033370000|2022-06-24 01:16:10|10465.7|10462.9|10464.3|10461.5|10465.7|10462.9|10462.3|10459.5|21
1656033380000|2022-06-24 01:16:20|10464.8|10462|10463.3|10460.5|10464.8|10462|10463.3|10460.4|1
1656033390000|2022-06-24 01:16:30|10463.5|10459.5|10458.3|10455.5|10463.5|10459.5|10455.8|10453|28
1656033400000|2022-06-24 01:16:40|10458.5|10454.5|10456.9|10454.1|10458.8|10456|10456.3|10453.4|9
1656033410000|2022-06-24 01:16:50|10456.8|10454|10452.3|10449.5|10457.4|10454|10450.4|10447.4|21
1656033420000|2022-06-24 01:17:00|10452.8|10450|10454.3|10451.5|10454.6|10451.8|10451.3|10448.5|14
1656033430000|2022-06-24 01:17:10|10454|10451.2|10447.3|10444.5|10454|10451.2|10446.8|10444|15
1656033440000|2022-06-24 01:17:20|10445.8|10443|10445.2|10442.4|10447.4|10444.5|10443.3|10438.8|24
1656033450000|2022-06-24 01:17:30|10444.8|10442|10445.2|10442.4|10445.2|10442.4|10442.9|10440.1|24
1656033460000|2022-06-24 01:17:40|10445.8|10443|10446.3|10443.5|10447.4|10444.6|10445.2|10441.4|9
1656033470000|2022-06-24 01:17:50|10445.8|10443|10447.3|10444.5|10447.3|10444.5|10445.3|10442.4|5
1656033480000|2022-06-24 01:18:00|10446.3|10443.5|10448.3|10445.5|10449.3|10446.5|10446.3|10443.5|15
1656033490000|2022-06-24 01:18:10|10448.2|10445.4|10446.3|10443.5|10448.2|10445.4|10445.8|10443|9
1656033500000|2022-06-24 01:18:20|10445.5|10442.7|10440.8|10438|10445.5|10442.7|10440.8|10438|12
1656033510000|2022-06-24 01:18:30|10440.3|10437.5|10440.8|10438|10441.5|10438.5|10440.3|10437.5|6
1656033520000|2022-06-24 01:18:40|10441.3|10438.5|10440.8|10438|10441.3|10438.5|10439.8|10437|11
1656033530000|2022-06-24 01:18:50|10440.3|10437.5|10444.3|10441.5|10445.5|10442.5|10440.3|10437.5|7
1656033540000|2022-06-24 01:19:00|10443.3|10440.5|10439.3|10436.5|10444.2|10441.4|10439.3|10436.5|14
1656033550000|2022-06-24 01:19:10|10438.9|10436.1|10435.3|10432.5|10438.9|10436.1|10431.3|10427.8|90
1656033560000|2022-06-24 01:19:20|10435.7|10432.9|10433.3|10430.5|10435.8|10433|10430.9|10428.1|24
1656033570000|2022-06-24 01:19:30|10433.8|10431|10435.4|10432.6|10436.8|10434|10431.9|10429.1|37
1656033580000|2022-06-24 01:19:40|10435.8|10433|10434.4|10430.4|10436.8|10434|10431.4|10428.6|12
1656033590000|2022-06-24 01:19:50|10434.3|10431.5|10434.3|10431.5|10434.5|10431.5|10433.3|10430.4|1
1656033600000|2022-06-24 01:20:00|10434.8|10432|10438.3|10435.5|10441.3|10438.5|10434.8|10432|18
1656033610000|2022-06-24 01:20:10|10439.4|10435.4|10435.3|10432.5|10439.4|10436.5|10434.3|10431.3|31
1656033620000|2022-06-24 01:20:20|10435.2|10432.4|10435.3|10432.5|10435.7|10432.9|10430.8|10428|34
1656033630000|2022-06-24 01:20:30|10436.3|10432.3|10437.8|10435|10437.8|10435|10435.3|10432.3|3
1656033640000|2022-06-24 01:20:40|10438.2|10435.4|10440.3|10437.5|10440.8|10438|10437.3|10434.3|15
1656033650000|2022-06-24 01:20:50|10440.8|10438|10438.3|10435.5|10441.8|10439|10437.9|10435.1|11
1656033660000|2022-06-24 01:21:00|10439.1|10436.3|10444.3|10441.5|10444.8|10442|10438.3|10435.5|11
1656033670000|2022-06-24 01:21:10|10446.1|10442.1|10448.9|10446.1|10451.4|10448.6|10445.5|10442|254
1656033680000|2022-06-24 01:21:20|10449.1|10446.3|10442|10439.2|10450.1|10447.1|10441.5|10438.7|19
1656033690000|2022-06-24 01:21:30|10440.1|10437.3|10440.2|10436.2|10441|10438.2|10439.1|10435.2|15
1656033700000|2022-06-24 01:21:40|10439.1|10436.3|10440.1|10437.3|10441|10438.2|10438.6|10435.3|6
1656033710000|2022-06-24 01:21:50|10441|10438.2|10440.5|10437.7|10442|10439.2|10439.1|10436.2|6
1656033720000|2022-06-24 01:22:00|10440.6|10437.8|10443.1|10440.3|10445|10442.2|10440.6|10437.8|17
1656033730000|2022-06-24 01:22:10|10443|10440.2|10440.3|10436.3|10443|10440.2|10439.2|10435.8|9
1656033740000|2022-06-24 01:22:20|10440.1|10437.3|10444.8|10442|10445.1|10442.2|10440.1|10437.3|9
1656033750000|2022-06-24 01:22:30|10445|10442.2|10445.1|10442.3|10446.8|10444|10444.1|10441.3|8
1656033760000|2022-06-24 01:22:40|10445.3|10441.3|10442|10439.2|10445.3|10441.8|10439.1|10436.2|14
1656033770000|2022-06-24 01:22:50|10442.8|10440|10446|10443.2|10448|10445.2|10442.8|10440|4
1656033780000|2022-06-24 01:23:00|10445|10442.2|10445.1|10442.3|10446.1|10443.3|10442.1|10439.1|14
1656033790000|2022-06-24 01:23:10|10444.6|10441.8|10444.6|10441.8|10444.6|10441.8|10444.6|10441.8|0
1656033800000|2022-06-24 01:23:20|10444.1|10441.3|10442.9|10440.1|10444.1|10441.3|10441.1|10437.3|6
1656033810000|2022-06-24 01:23:30|10442.3|10439.5|10446.1|10443.3|10446.9|10444.1|10442.1|10439.3|1
1656033830000|2022-06-24 01:23:50|10446.9|10444.1|10446.9|10442.9|10449.4|10446.6|10443.2|10440.3|13
1656033840000|2022-06-24 01:24:00|10446.7|10443.9|10449.1|10446.3|10449.4|10446.6|10446.4|10443.6|1
1656033850000|2022-06-24 01:24:10|10449.8|10447|10453.1|10450.3|10456.2|10453.1|10449.8|10447|37
1656033860000|2022-06-24 01:24:20|10452.7|10449.9|10451.1|10448.3|10452.7|10449.9|10450.1|10446.3|7
1656033870000|2022-06-24 01:24:30|10451.3|10447.3|10449.2|10445.2|10451.3|10448.3|10448.6|10445.2|12
1656033880000|2022-06-24 01:24:40|10448.2|10445.4|10444.1|10441.3|10451|10448.1|10443.1|10440.2|83
1656033890000|2022-06-24 01:24:50|10445|10441|10444.2|10441.4|10445.1|10442.3|10444.2|10441|2
1656033900000|2022-06-24 01:25:00|10443.1|10440.3|10445.1|10441.1|10447|10444|10442.1|10438.3|15
1656033910000|2022-06-24 01:25:10|10444.5|10441.7|10441.2|10438.4|10444.5|10441.7|10441.2|10438.4|8
1656033920000|2022-06-24 01:25:20|10441.9|10439.1|10443.3|10439.3|10444.1|10440.2|10441.9|10439|5
1656033930000|2022-06-24 01:25:30|10443|10440.2|10442.5|10439.7|10444|10441.2|10442.5|10439.7|4
1656033940000|2022-06-24 01:25:40|10442.9|10440.1|10443|10440.2|10443|10440.2|10442.5|10439.7|2
1656033950000|2022-06-24 01:25:50|10442.5|10439.7|10444.3|10441.5|10446|10442|10440.5|10437.7|6
1656033960000|2022-06-24 01:26:00|10444.5|10441.7|10451|10448.2|10455|10451.6|10444.5|10441.7|25
1656033970000|2022-06-24 01:26:10|10452.1|10448.1|10453.2|10450.4|10453.5|10450.7|10452|10448.1|3
1656033980000|2022-06-24 01:26:20|10455|10452.2|10456.2|10453.4|10457.3|10454.4|10454|10451.1|21
1656033990000|2022-06-24 01:26:30|10455.7|10452.9|10454.2|10451.4|10455.7|10452.9|10454.2|10451.3|6
1656034000000|2022-06-24 01:26:40|10454|10451.2|10451.5|10448.7|10454|10451.2|10450.2|10447.3|3
1656034010000|2022-06-24 01:26:50|10452|10449.2|10453|10450.2|10453|10450.2|10451|10447.1|4
1656034020000|2022-06-24 01:27:00|10453.5|10450.7|10457|10454.2|10457|10454.2|10453.5|10450.2|11
1656034030000|2022-06-24 01:27:10|10457.5|10454.7|10458|10455.2|10458.5|10455.7|10455.5|10452.7|12
1656034040000|2022-06-24 01:27:20|10457.5|10454.7|10457|10454.2|10460|10457.2|10456.1|10453.3|28
1656034050000|2022-06-24 01:27:30|10457.2|10453.2|10456|10453.2|10457.2|10453.7|10455.9|10453.1|4
1656034060000|2022-06-24 01:27:40|10457|10453|10455|10452.2|10457.1|10453.2|10453.5|10450.7|11
1656034070000|2022-06-24 01:27:50|10455.1|10452.3|10455.5|10452.7|10456|10453.2|10453.5|10450.7|9
1656034080000|2022-06-24 01:28:00|10455.1|10452.3|10455.1|10452.3|10455.1|10452.3|10455.1|10452.3|0
1656034090000|2022-06-24 01:28:10|10456.1|10452.1|10451.1|10447.1|10456.1|10453.1|10450|10447.1|10
1656034100000|2022-06-24 01:28:20|10450|10447.2|10449.1|10446.3|10451.2|10448.2|10449.1|10446.2|0
1656034110000|2022-06-24 01:28:30|10450.2|10446.2|10454.1|10450.1|10454.1|10450.2|10450|10446.2|5
1656034120000|2022-06-24 01:28:40|10454|10451.2|10456|10452|10456|10452.2|10452|10449.1|4
1656034130000|2022-06-24 01:28:50|10455|10452.2|10450.1|10447.3|10455.2|10452.2|10450.1|10447.2|7
1656034140000|2022-06-24 01:29:00|10450.5|10447.7|10446.1|10443.3|10451.2|10447.7|10446.1|10443.2|12
1656034150000|2022-06-24 01:29:10|10447.1|10443.1|10443.2|10439.2|10447.2|10443.3|10442|10439.1|19
1656034160000|2022-06-24 01:29:20|10443.1|10439.1|10440.5|10437.7|10444.1|10441.2|10440.5|10437.7|11
1656034170000|2022-06-24 01:29:30|10441|10438.2|10442|10439.2|10443.7|10440.9|10441|10438.2|40
1656034180000|2022-06-24 01:29:40|10442.5|10439.7|10441|10438.2|10446.1|10443.2|10441|10438.2|6
1656034190000|2022-06-24 01:29:50|10444.2|10441.4|10445|10442.2|10446|10443.2|10444|10440.2|47
1656034200000|2022-06-24 01:30:00|10445.5|10442.7|10449|10446.2|10454.4|10451.6|10445|10442.1|17
1656034210000|2022-06-24 01:30:10|10448.1|10445.3|10447|10444.2|10448.5|10445.7|10446|10443.1|1
1656034220000|2022-06-24 01:30:20|10447.4|10444.6|10442|10439.2|10447.4|10444.6|10442|10438.1|10
1656034230000|2022-06-24 01:30:30|10442.2|10438.2|10435.2|10432.4|10442.2|10439.2|10434.2|10431.3|66
1656034240000|2022-06-24 01:30:40|10436.2|10433.4|10435.2|10432.4|10437.8|10434.9|10433.2|10430.3|9
1656034250000|2022-06-24 01:30:50|10436|10433.2|10431|10428.2|10437.3|10433.5|10429.5|10426.4|28
1656034260000|2022-06-24 01:31:00|10431.2|10428.4|10435|10432.2|10438.3|10434.3|10431.2|10428.4|33
1656034270000|2022-06-24 01:31:10|10435.2|10432.4|10438.2|10435.4|10439.6|10436.8|10435.2|10432.2|14
1656034280000|2022-06-24 01:31:20|10439.2|10436.4|10440.2|10437.4|10442.3|10438.3|10438.2|10435.2|9
1656034290000|2022-06-24 01:31:30|10439.5|10436.7|10436.2|10433.4|10439.5|10436.7|10435.7|10432.9|4
1656034300000|2022-06-24 01:31:40|10435.7|10432.9|10438.3|10435.5|10438.3|10435.5|10435.2|10432.3|15
1656034310000|2022-06-24 01:31:50|10440.2|10437.4|10439.3|10435.3|10440.2|10437.4|10438.2|10435.3|3
1656034320000|2022-06-24 01:32:00|10438.3|10435.5|10434.2|10431.4|10438.3|10435.5|10433.8|10431|9
1656034330000|2022-06-24 01:32:10|10435|10432.2|10437.2|10434.4|10439.2|10436.4|10435|10432.2|11
1656034340000|2022-06-24 01:32:20|10438.1|10435.3|10440.2|10437.4|10442.2|10439.4|10438.1|10435.3|5
1656034350000|2022-06-24 01:32:30|10441.1|10438.3|10440.2|10437.4|10441.3|10438.4|10440.2|10437.3|3
1656034360000|2022-06-24 01:32:40|10439.6|10436.8|10440.1|10437.3|10440.2|10437.3|10438.2|10435.2|1
1656034370000|2022-06-24 01:32:50|10439.3|10436.5|10437.7|10434.9|10440.2|10436.9|10437.7|10434.9|3
1656034380000|2022-06-24 01:33:00|10436.9|10434.1|10435.3|10431.3|10439.7|10436.9|10434.2|10431.3|21
1656034390000|2022-06-24 01:33:10|10434.3|10431.5|10434.2|10431.4|10434.3|10431.5|10432.3|10429.3|2
1656034400000|2022-06-24 01:33:20|10435.2|10432.4|10430.2|10427.4|10435.2|10432.4|10428.7|10425.9|18
1656034410000|2022-06-24 01:33:30|10431.3|10427.3|10434.1|10431.3|10434.3|10431.3|10430.7|10427.3|15
1656034420000|2022-06-24 01:33:40|10433.7|10430.9|10433.7|10430.9|10433.7|10430.9|10432.2|10429.3|3
1656034430000|2022-06-24 01:33:50|10433.8|10431|10431.7|10428.9|10434.2|10431.4|10431.2|10428.3|14
1656034440000|2022-06-24 01:34:00|10432.2|10429.4|10438.2|10435.4|10439.2|10436.4|10432.2|10429.4|15
1656034450000|2022-06-24 01:34:10|10439.3|10435.3|10435.2|10432.4|10439.3|10435.3|10434.7|10431.9|7
1656034460000|2022-06-24 01:34:20|10435.7|10432.9|10433.7|10430.9|10436.2|10433.4|10433.2|10430.4|16
1656034470000|2022-06-24 01:34:30|10434.7|10431.9|10434.1|10431.3|10435.4|10432.4|10431.7|10428.9|14
1656034480000|2022-06-24 01:34:40|10434.2|10431.4|10436.1|10433.3|10436.2|10433.4|10433.2|10430.3|20
1656034490000|2022-06-24 01:34:50|10435.2|10432.4|10437.2|10434.4|10439.3|10436.4|10434.2|10431.4|15
1656034500000|2022-06-24 01:35:00|10437.4|10434.6|10435.2|10432.4|10438.2|10435.4|10434.2|10431.2|15
1656034510000|2022-06-24 01:35:10|10436.3|10432.3|10435.2|10432.4|10436.7|10433.3|10434.7|10431.9|1
1656034520000|2022-06-24 01:35:20|10433.2|10430.4|10435.2|10432.4|10435.4|10432.4|10433.2|10430.4|5
1656034530000|2022-06-24 01:35:30|10435.4|10431.4|10438.7|10435.9|10439.2|10436.4|10435.3|10431.4|8
1656034540000|2022-06-24 01:35:40|10439.2|10436.4|10436.3|10433.5|10439.6|10436.8|10433.3|10430.3|64
1656034550000|2022-06-24 01:35:50|10435.7|10432.3|10436.2|10433.4|10436.2|10433.4|10434.2|10431.2|3
1656034560000|2022-06-24 01:36:00|10436.3|10432.3|10436.2|10433.4|10436.3|10433.4|10434.2|10431.4|5
1656034570000|2022-06-24 01:36:10|10436.6|10433.8|10434.2|10431.4|10437.2|10434.4|10434.2|10431.4|4
1656034580000|2022-06-24 01:36:20|10433.7|10430.9|10434.2|10431.4|10435.2|10432.4|10433.7|10430.9|15
1656034590000|2022-06-24 01:36:30|10431.8|10429|10428.2|10425.4|10432.2|10429.4|10427.7|10424.9|26
1656034600000|2022-06-24 01:36:40|10429|10426.2|10428.3|10425.5|10430.3|10426.4|10428.2|10425.3|6
1656034610000|2022-06-24 01:36:50|10428.6|10425.8|10429.7|10426.9|10429.7|10426.9|10427.7|10424.9|10
1656034620000|2022-06-24 01:37:00|10429.2|10426.4|10434.3|10430.3|10434.4|10431.4|10428.2|10425.3|10
1656034630000|2022-06-24 01:37:10|10434.1|10431.3|10433.2|10430.4|10434.3|10431.5|10428.2|10425.4|15
1656034640000|2022-06-24 01:37:20|10434.2|10431.4|10431.2|10428.4|10434.2|10431.4|10431.2|10428.4|4
1656034650000|2022-06-24 01:37:30|10432|10429.2|10428.2|10425.4|10432.2|10429.4|10428.2|10425.4|12
1656034660000|2022-06-24 01:37:40|10428.6|10425.8|10428.2|10425.4|10428.6|10425.8|10427.7|10424.9|3
1656034670000|2022-06-24 01:37:50|10429|10426.2|10430.2|10427.4|10430.7|10427.9|10428.7|10425.9|4
1656034680000|2022-06-24 01:38:00|10430.7|10427.9|10431.2|10428.4|10433.7|10430.9|10430.2|10427.2|9
1656034690000|2022-06-24 01:38:10|10431.7|10428.9|10430.2|10427.4|10431.7|10428.9|10430.2|10427.2|9
1656034700000|2022-06-24 01:38:20|10429.7|10426.9|10430.1|10427.3|10431.2|10427.8|10427.7|10424.9|9
1656034710000|2022-06-24 01:38:30|10430.7|10427.9|10430.1|10427.3|10430.7|10427.9|10430.1|10427.3|3
1656034720000|2022-06-24 01:38:40|10429.2|10426.4|10429.2|10426.4|10430.7|10427.2|10428.7|10425.9|6
1656034730000|2022-06-24 01:38:50|10429.3|10426.5|10426.7|10423.9|10429.3|10426.5|10426.2|10423.2|12
1656034740000|2022-06-24 01:39:00|10427|10424.2|10420.2|10417.4|10427.3|10424.4|10419.2|10416.4|59
1656034750000|2022-06-24 01:39:10|10420.3|10416.3|10420.3|10417.5|10424.2|10421.4|10419.7|10416.3|16
1656034760000|2022-06-24 01:39:20|10419.8|10417|10421.3|10418.5|10421.3|10418.5|10419.8|10417|4
1656034770000|2022-06-24 01:39:30|10422.3|10419.5|10425.2|10422.4|10425.5|10422.7|10421.3|10418.4|16
1656034780000|2022-06-24 01:39:40|10425.6|10422.8|10424.3|10421.5|10426.3|10423.4|10424.2|10421.4|1
1656034790000|2022-06-24 01:39:50|10423.2|10420.4|10425.1|10422.3|10425.1|10422.3|10423|10419.3|5
1656034800000|2022-06-24 01:40:00|10425.2|10422.4|10421.2|10418.4|10425.2|10422.4|10421.2|10418.3|13
1656034810000|2022-06-24 01:40:10|10422.3|10418.3|10421.2|10418.4|10422.4|10419.4|10420.3|10417.4|19
1656034820000|2022-06-24 01:40:20|10420.7|10417.9|10422.2|10419.4|10424.7|10421.9|10420.7|10417.9|15
1656034830000|2022-06-24 01:40:30|10421.7|10418.9|10421.2|10418.4|10423.3|10420.4|10421.2|10418.3|9
1656034840000|2022-06-24 01:40:40|10422.2|10419.4|10420.2|10417.4|10423.3|10420.4|10419.7|10416.9|12
1656034850000|2022-06-24 01:40:50|10419.2|10416.2|10416.2|10413.4|10419.2|10417.4|10416.2|10413.4|36
1656034860000|2022-06-24 01:41:00|10416.7|10413.9|10419.2|10416.4|10422.2|10419.4|10416.7|10413.9|25
1656034870000|2022-06-24 01:41:10|10419.3|10415.3|10419.3|10415.3|10420.2|10417.4|10414.2|10411.4|40
1656034880000|2022-06-24 01:41:20|10419.2|10416.4|10420.2|10417.4|10420.4|10417.4|10418.2|10415.4|3
1656034890000|2022-06-24 01:41:30|10419.2|10416.4|10419.2|10416.4|10420.2|10417.4|10418.2|10415.3|14
1656034900000|2022-06-24 01:41:40|10418.8|10416|10415.2|10412.4|10419.3|10416|10413.2|10410.3|22
1656034910000|2022-06-24 01:41:50|10414.7|10411.9|10414.1|10411.3|10414.7|10411.9|10412.7|10409.9|6
1656034920000|2022-06-24 01:42:00|10413.7|10410.9|10413.7|10410.9|10414.2|10411.4|10412.2|10409.4|16
1656034930000|2022-06-24 01:42:10|10414.4|10411.6|10413.2|10410.4|10415.7|10412.9|10412.2|10409.4|16
1656034940000|2022-06-24 01:42:20|10414.2|10410.2|10410.7|10407.9|10414.2|10410.4|10410.2|10407.2|23
1656034950000|2022-06-24 01:42:30|10409.7|10406.9|10408.7|10405.9|10409.7|10406.9|10406.3|10403.5|37
1656034960000|2022-06-24 01:42:40|10409.4|10406.6|10406.1|10403.3|10409.7|10406.9|10406.1|10403.3|19
1656034970000|2022-06-24 01:42:50|10405.7|10402.9|10403.2|10400.4|10406.2|10403.3|10401.6|10398.8|39
1656034980000|2022-06-24 01:43:00|10403.1|10400.3|10403.1|10400.3|10406.4|10403.6|10402.9|10399.9|22
1656034990000|2022-06-24 01:43:10|10402.2|10399.4|10401.1|10398.3|10404.6|10401.8|10400.6|10397.8|24
1656035000000|2022-06-24 01:43:20|10401.2|10398.4|10404.3|10401.5|10405.3|10402.5|10401.2|10398.4|13
1656035010000|2022-06-24 01:43:30|10405.1|10402.3|10406.2|10403.4|10406.2|10403.4|10404.2|10401.2|13
1656035020000|2022-06-24 01:43:40|10405.2|10402.4|10408.2|10405.4|10408.3|10405.5|10405.2|10402.1|9
1656035030000|2022-06-24 01:43:50|10408.5|10405.7|10410.2|10407.4|10411.1|10408.2|10408.5|10405.7|10
1656035040000|2022-06-24 01:44:00|10411.1|10407.1|10411.7|10408.9|10413.5|10410.7|10409.2|10406.1|22
1656035050000|2022-06-24 01:44:10|10412.2|10409.4|10415.2|10412.4|10416.2|10413.4|10410.7|10407.9|18
1656035060000|2022-06-24 01:44:20|10414.8|10412|10414.2|10411.4|10415.2|10412.4|10413.2|10410.4|12
1656035070000|2022-06-24 01:44:30|10415.2|10412.4|10416.2|10413.4|10417.2|10414.4|10415.2|10412.4|7
1656035080000|2022-06-24 01:44:40|10417|10414.2|10414.2|10411.4|10417|10414.2|10413.2|10410.4|10
1656035090000|2022-06-24 01:44:50|10413.4|10410.6|10413.2|10410.4|10413.7|10410.9|10412.2|10409.4|11
1656035100000|2022-06-24 01:45:00|10413.7|10410.9|10415.2|10412.4|10415.7|10412.9|10413.2|10410.4|17
1656035110000|2022-06-24 01:45:10|10414.4|10411.6|10418|10415.2|10418.4|10415.6|10414.2|10411.4|35
1656035120000|2022-06-24 01:45:20|10417.9|10415.1|10412.5|10409.7|10418.4|10415.6|10412.5|10409.7|15
1656035130000|2022-06-24 01:45:30|10412|10409.2|10412|10409.2|10413.5|10410.7|10411.5|10408.7|10
1656035140000|2022-06-24 01:45:40|10411.6|10408.8|10408.6|10405.8|10411.6|10408.8|10408.6|10405.8|22
1656035150000|2022-06-24 01:45:50|10407.8|10405|10404.1|10401.3|10409|10405.8|10404.1|10401.3|28
1656035160000|2022-06-24 01:46:00|10404.3|10401.5|10399.9|10397.1|10404.6|10401.8|10399.1|10396.3|28
1656035170000|2022-06-24 01:46:10|10400.7|10397.9|10403.6|10400.8|10405.1|10402.3|10400.1|10397.3|31
1656035180000|2022-06-24 01:46:20|10402.9|10400.1|10401|10398.2|10402.9|10400.1|10400|10397.2|14
1656035190000|2022-06-24 01:46:30|10400.5|10397.7|10402.5|10399.7|10402.9|10400.1|10400|10397.2|6
1656035200000|2022-06-24 01:46:40|10402.9|10400.1|10402.9|10400.1|10404.8|10402|10402.4|10399.6|8
1656035210000|2022-06-24 01:46:50|10403.4|10400.6|10402|10399.2|10404.3|10401.5|10402|10399.2|4
1656035220000|2022-06-24 01:47:00|10402.9|10400.1|10406.8|10404|10406.8|10404|10402.9|10400|6
1656035230000|2022-06-24 01:47:10|10406.4|10403.6|10412|10409.2|10413.1|10409.7|10406.4|10403.6|13
1656035240000|2022-06-24 01:47:20|10412.1|10409.3|10410.1|10407.3|10413.2|10409.3|10409.2|10406.4|10
1656035250000|2022-06-24 01:47:30|10409.4|10406.6|10410.1|10407.3|10412.6|10409.8|10409.4|10406.6|9
1656035260000|2022-06-24 01:47:40|10410.2|10406.2|10413.2|10410.4|10414.1|10410.4|10410.1|10406.2|7
1656035270000|2022-06-24 01:47:50|10412.9|10410.1|10410.1|10407.3|10413.2|10410.3|10410.1|10407.2|12
1656035280000|2022-06-24 01:48:00|10410.2|10406.2|10407|10404.2|10410.2|10406.3|10406.6|10403.8|16
1656035290000|2022-06-24 01:48:10|10407.5|10404.7|10410|10407.2|10411.9|10409.1|10407|10404.2|33
1656035300000|2022-06-24 01:48:20|10409.9|10407.1|10406.9|10404.1|10413.9|10411.1|10406.9|10404.1|24
1656035310000|2022-06-24 01:48:30|10407|10403|10403.9|10401.1|10407.4|10404.6|10403.9|10401.1|25
1656035320000|2022-06-24 01:48:40|10403.5|10400.7|10404.8|10402|10404.9|10402|10403.4|10400.6|6
1656035330000|2022-06-24 01:48:50|10404.9|10402.1|10405.8|10403|10405.8|10403|10404.9|10402.1|2
1656035340000|2022-06-24 01:49:00|10407|10403.2|10401.5|10398.7|10407|10403.2|10401.5|10398.7|9
1656035350000|2022-06-24 01:49:10|10400.5|10397.7|10400.9|10398.1|10402.9|10400|10400|10397.2|11
1656035360000|2022-06-24 01:49:20|10400.8|10398|10400.8|10398|10400.9|10398.1|10399.9|10397.1|9
1656035370000|2022-06-24 01:49:30|10399.9|10397.1|10398.9|10396.1|10400.9|10398.1|10398.9|10396.1|3
1656035380000|2022-06-24 01:49:40|10398.5|10395.7|10399.5|10396.7|10399.8|10397|10398.5|10395.7|9
1656035390000|2022-06-24 01:49:50|10401.3|10398.5|10397.9|10395.1|10401.3|10398.5|10397.5|10394.7|29
1656035400000|2022-06-24 01:50:00|10397.5|10394.7|10399.9|10397.1|10400|10397.2|10397.5|10394.7|13
1656035410000|2022-06-24 01:50:10|10400.4|10397.6|10399|10396.2|10401.9|10399.1|10399|10396.2|2
1656035420000|2022-06-24 01:50:20|10400|10397.2|10401.5|10398.7|10402.9|10399.5|10400|10397.2|3
1656035430000|2022-06-24 01:50:30|10400.3|10397.5|10398.6|10395.8|10400.4|10397.6|10398.1|10395.3|62
1656035440000|2022-06-24 01:50:40|10399.6|10396.8|10398.1|10395.3|10400.1|10397.3|10398.1|10395.3|9
1656035450000|2022-06-24 01:50:50|10398.6|10395.8|10399.1|10396.3|10399.2|10396.3|10398.1|10395.2|3
1656035460000|2022-06-24 01:51:00|10398.7|10395.9|10400.1|10397.3|10403|10400.2|10397.6|10394.8|45
1656035470000|2022-06-24 01:51:10|10401.1|10398.3|10399.1|10396.3|10401.1|10398.3|10398.1|10395.2|27
1656035480000|2022-06-24 01:51:20|10399.6|10396.8|10399.1|10396.3|10400.1|10397.3|10399.1|10396.3|10
1656035490000|2022-06-24 01:51:30|10399|10396.2|10399.6|10396.8|10401.1|10398.3|10397.6|10394.8|5
1656035500000|2022-06-24 01:51:40|10404.4|10401.6|10403|10400.2|10405.9|10403.1|10402.1|10399.3|155
1656035510000|2022-06-24 01:51:50|10402.6|10399.8|10399.6|10396.8|10403.1|10400.3|10399.1|10396.3|17
1656035520000|2022-06-24 01:52:00|10399.9|10397.1|10393.1|10390.3|10399.9|10397.1|10393.1|10390.3|98
1656035530000|2022-06-24 01:52:10|10392.6|10389.8|10394.1|10391.3|10394.1|10391.3|10390.7|10387.9|37
1656035540000|2022-06-24 01:52:20|10393.3|10390.5|10393.1|10390.3|10396|10393.2|10393.1|10390.3|8
1656035550000|2022-06-24 01:52:30|10392.7|10389.9|10393|10390.2|10394.1|10391.3|10392.1|10389.3|6
1656035560000|2022-06-24 01:52:40|10392.6|10389.8|10387.6|10384.8|10392.6|10389.8|10387.6|10384.8|19
1656035570000|2022-06-24 01:52:50|10388.1|10385.3|10387.6|10384.8|10388.1|10385.3|10387.1|10384.3|14
1656035580000|2022-06-24 01:53:00|10387.5|10384.7|10389.1|10386.3|10390.1|10387.3|10385.1|10382.3|32
1656035590000|2022-06-24 01:53:10|10388.6|10385.8|10383.6|10380.8|10388.6|10385.8|10382.6|10379.8|27
1656035600000|2022-06-24 01:53:20|10383.1|10380.3|10381.1|10378.3|10384.1|10381.2|10381.1|10378.3|15
1656035610000|2022-06-24 01:53:30|10380.2|10377.4|10379.6|10376.8|10381.2|10378.3|10378.6|10375.8|45
1656035620000|2022-06-24 01:53:40|10380|10377.2|10381.6|10378.8|10382|10379.2|10380|10377.2|29
1656035630000|2022-06-24 01:53:50|10382.1|10379.3|10382.1|10379.3|10383|10380.2|10380.6|10377.8|20
1656035640000|2022-06-24 01:54:00|10382|10379.2|10386.1|10383.3|10386.1|10383.3|10380.1|10377.3|27
1656035650000|2022-06-24 01:54:10|10386.6|10383.8|10390.8|10388|10390.8|10388|10385.1|10382.3|41
1656035660000|2022-06-24 01:54:20|10390.4|10387.6|10384.2|10381.4|10390.4|10387.6|10384.1|10381.1|28
1656035670000|2022-06-24 01:54:30|10384.1|10381.3|10384.1|10381.3|10386.1|10383.3|10383.1|10380.3|8
1656035680000|2022-06-24 01:54:40|10382.2|10379.4|10385|10382.2|10385|10382.2|10382.2|10379.4|16
1656035690000|2022-06-24 01:54:50|10385.1|10382.3|10385|10382.2|10385.1|10382.3|10382.6|10379.8|23
1656035700000|2022-06-24 01:55:00|10385.1|10382.3|10384.1|10381.3|10386.1|10382.3|10383.8|10381|8
1656035710000|2022-06-24 01:55:10|10383.7|10380.9|10387|10384.2|10387|10384.2|10381.6|10378.8|8
1656035720000|2022-06-24 01:55:20|10388.1|10384.1|10388.1|10385.3|10389.5|10386.7|10387.1|10384.1|8
1656035730000|2022-06-24 01:55:30|10387.1|10384.3|10387.1|10384.3|10390.1|10387.3|10386.1|10383.1|10
1656035740000|2022-06-24 01:55:40|10387.2|10383.2|10389.9|10387.1|10390.1|10387.3|10386.1|10383.1|19
1656035750000|2022-06-24 01:55:50|10389.6|10386.8|10389.1|10386.3|10391|10388.2|10387.1|10384.3|10
1656035760000|2022-06-24 01:56:00|10389.3|10385.3|10388|10385.2|10389.3|10385.3|10386.1|10383.1|8
1656035770000|2022-06-24 01:56:10|10387.6|10384.8|10391.1|10388.3|10391.1|10388.3|10387|10384.2|25
1656035780000|2022-06-24 01:56:20|10390.7|10387.9|10388.6|10385.8|10391.1|10387.9|10388|10385.2|28
1656035790000|2022-06-24 01:56:30|10388.1|10385.3|10390.1|10387.3|10390.1|10387.3|10387.1|10384.3|26
1656035800000|2022-06-24 01:56:40|10390|10387.2|10386.1|10383.3|10390|10387.2|10384.6|10381.8|54
1656035810000|2022-06-24 01:56:50|10385.7|10382.9|10387|10384.2|10389|10386.2|10384.6|10381.8|25
1656035820000|2022-06-24 01:57:00|10387.5|10384.7|10386.9|10384.1|10390.9|10388.1|10386.6|10383.8|19
1656035830000|2022-06-24 01:57:10|10387|10384.2|10385.5|10382.7|10387|10384.2|10383.5|10380.7|46
1656035840000|2022-06-24 01:57:20|10385.7|10382.9|10384.9|10382.1|10385.9|10383.1|10383.5|10380.7|21
1656035850000|2022-06-24 01:57:30|10383.9|10381.1|10383.9|10381.1|10384.7|10381.9|10383.7|10380.9|6
1656035860000|2022-06-24 01:57:40|10384.7|10381.9|10384.9|10382.1|10384.9|10382.1|10383.9|10381.1|2
1656035870000|2022-06-24 01:57:50|10385|10382.2|10385.9|10383.1|10386.5|10383.7|10385|10382.2|2
1656035880000|2022-06-24 01:58:00|10386|10382|10387.4|10384.6|10387.5|10384.7|10382.9|10380.1|20
1656035890000|2022-06-24 01:58:10|10386.2|10383.4|10384|10381.2|10386.2|10383.4|10382|10377.6|20
1656035900000|2022-06-24 01:58:20|10383|10380.2|10385|10382.2|10385|10382.2|10383|10380.2|4
1656035910000|2022-06-24 01:58:30|10384.2|10381.4|10383|10380.2|10384.2|10381.4|10382.6|10379.8|6
1656035920000|2022-06-24 01:58:40|10382|10379.2|10378.8|10376|10382|10379.2|10378.5|10375.7|30
1656035930000|2022-06-24 01:58:50|10378.5|10375.7|10376.8|10374|10379.3|10376.5|10374.1|10371.3|69
1656035940000|2022-06-24 01:59:00|10376.5|10373.7|10373.7|10370.9|10376.5|10373.7|10371.3|10368.5|83
1656035950000|2022-06-24 01:59:10|10374.2|10371.4|10371.3|10368.5|10374.7|10371.9|10371.3|10368.5|23
1656035960000|2022-06-24 01:59:20|10371.8|10369|10361.7|10358.9|10371.8|10369|10361.6|10358.8|185
1656035970000|2022-06-24 01:59:30|10361.6|10358.8|10361.8|10359|10364|10361.2|10361.6|10358.8|29
1656035980000|2022-06-24 01:59:40|10362.3|10359.5|10360.5|10357.7|10364.3|10361.5|10359.1|10356.3|52
1656035990000|2022-06-24 01:59:50|10360.3|10357.5|10355.1|10352.3|10360.5|10357.7|10355|10352.2|36
1656036000000|2022-06-24 02:00:00|10355|10352.2|10361.5|10358.7|10362.5|10359.7|10354.6|10351.6|52
1656036010000|2022-06-24 02:00:10|10361.1|10358.3|10364.1|10361.3|10365.1|10362.3|10361.1|10358.2|36
1656036020000|2022-06-24 02:00:20|10363.6|10360.8|10364.4|10361.6|10368.7|10365.9|10362.1|10359.3|107
1656036030000|2022-06-24 02:00:30|10364.1|10361.3|10366.9|10364.1|10368.6|10365.8|10364.1|10361.3|21
1656036040000|2022-06-24 02:00:40|10367.4|10364.6|10367.6|10364.8|10368.1|10365.3|10366.9|10363.2|8
1656036050000|2022-06-24 02:00:50|10367.7|10364.9|10365.1|10362.3|10368.1|10365.3|10364.1|10361.3|35
1656036060000|2022-06-24 02:01:00|10365.6|10362.8|10360.1|10357.3|10365.6|10362.8|10360.1|10357.3|68
1656036070000|2022-06-24 02:01:10|10359.1|10356.3|10357.2|10354.4|10362.9|10360.1|10357.2|10354.4|41
1656036080000|2022-06-24 02:01:20|10357.6|10354.8|10358.1|10355.3|10362.1|10359.3|10355.9|10353.1|55
1656036090000|2022-06-24 02:01:30|10358.6|10355.8|10358.1|10355.3|10360.1|10357.3|10357.6|10354.8|20
1656036100000|2022-06-24 02:01:40|10358.6|10355.8|10362.1|10359.3|10363.1|10360.3|10358.6|10355.8|7
1656036110000|2022-06-24 02:01:50|10361.9|10359.1|10367.9|10365.1|10368.3|10365.5|10361.9|10359.1|16
1656036120000|2022-06-24 02:02:00|10367.8|10365|10371.4|10368.6|10371.4|10368.6|10367.8|10365|22
1656036130000|2022-06-24 02:02:10|10370.9|10368.1|10371|10368.2|10372|10369|10370.4|10367.6|19
1656036140000|2022-06-24 02:02:20|10370.7|10367.9|10368.8|10366|10372.4|10369.6|10368.8|10366|13
1656036150000|2022-06-24 02:02:30|10369.3|10366.5|10369.9|10367.1|10371.3|10368.5|10368.8|10366|7
1656036160000|2022-06-24 02:02:40|10369.5|10366.7|10366.7|10363.9|10369.5|10366.7|10366.7|10363.9|7
1656036170000|2022-06-24 02:02:50|10366.9|10364.1|10369.5|10366.7|10369.5|10366.7|10366.9|10364.1|12
1656036180000|2022-06-24 02:03:00|10369.3|10366.5|10364.5|10361.7|10369.9|10367.1|10364.5|10361.7|25
1656036190000|2022-06-24 02:03:10|10365|10362.2|10362.7|10359.9|10367|10364.2|10362.7|10359.9|15
1656036200000|2022-06-24 02:03:20|10362.8|10360|10362.9|10360.1|10363.5|10360.7|10359|10356.2|22
1656036210000|2022-06-24 02:03:30|10362.1|10358.1|10360|10357.2|10362.1|10359.2|10358.5|10355.7|9
1656036220000|2022-06-24 02:03:40|10359|10356.2|10356|10353.2|10359|10356.2|10356|10353.2|25
1656036230000|2022-06-24 02:03:50|10355.5|10352.7|10353.5|10350.7|10356|10353.2|10353|10350.2|18
1656036240000|2022-06-24 02:04:00|10352.5|10349.7|10350.5|10347.7|10356.5|10353.7|10350.5|10347.7|49
1656036250000|2022-06-24 02:04:10|10350.9|10348.1|10351.4|10348.6|10351.5|10348.7|10346.1|10343.3|51
1656036260000|2022-06-24 02:04:20|10351|10348.2|10350.9|10348.1|10352.5|10349.7|10350|10347.1|12
1656036270000|2022-06-24 02:04:30|10350.1|10347.3|10346.9|10344.1|10351|10348.1|10343.5|10340.7|47
1656036280000|2022-06-24 02:04:40|10347|10344.2|10346|10343.2|10349|10346.1|10346|10343.2|13
1656036290000|2022-06-24 02:04:50|10346.9|10344.1|10346.9|10344.1|10349|10346.1|10346|10343|5
1656036300000|2022-06-24 02:05:00|10347|10344.2|10349.5|10346.7|10349.5|10346.7|10345|10342.2|16
1656036310000|2022-06-24 02:05:10|10350.5|10347.7|10344|10341.2|10350.5|10347.7|10344|10341.2|22
1656036320000|2022-06-24 02:05:20|10344.5|10341.7|10344|10341.2|10345.5|10342.7|10343.1|10340.3|29
1656036330000|2022-06-24 02:05:30|10344.4|10341.6|10342.6|10339.8|10344.5|10341.7|10342.6|10339.8|25
1656036340000|2022-06-24 02:05:40|10342|10339.2|10344.5|10341.7|10345|10342.2|10341.5|10338.7|12
1656036350000|2022-06-24 02:05:50|10344.9|10342.1|10349|10346.2|10349.4|10346.6|10344.9|10342.1|38
1656036360000|2022-06-24 02:06:00|10348|10345.2|10345|10342.2|10350|10347.2|10345|10342.2|49
1656036370000|2022-06-24 02:06:10|10346.5|10343.7|10348.4|10345.6|10349|10346.2|10345|10342.1|49
1656036380000|2022-06-24 02:06:20|10348|10345.2|10352|10349.2|10352.1|10349.2|10348|10345.2|13
1656036390000|2022-06-24 02:06:30|10351|10348.2|10346.1|10343.3|10351|10348.2|10346.1|10343.3|43
1656036400000|2022-06-24 02:06:40|10346.4|10343.6|10352|10349.2|10352|10349.2|10346.4|10343.6|19
1656036410000|2022-06-24 02:06:50|10351.5|10348.7|10347|10344.2|10353|10350.2|10346|10343.2|37
1656036420000|2022-06-24 02:07:00|10346|10343.2|10349.9|10347.1|10350|10347.2|10346|10343.2|9
1656036430000|2022-06-24 02:07:10|10349.5|10346.7|10350|10347.2|10351|10348.2|10347|10344.2|14
1656036440000|2022-06-24 02:07:20|10350.5|10347.7|10351|10348.2|10352|10349.1|10348.4|10345.6|10
1656036450000|2022-06-24 02:07:30|10350|10347.2|10349.1|10345.1|10350.1|10347.2|10348|10345.1|5
1656036460000|2022-06-24 02:07:40|10349|10346.2|10350|10347.2|10350|10347.2|10348|10345.1|5
1656036470000|2022-06-24 02:07:50|10349|10346.2|10349.8|10347|10351|10348|10349|10346.2|6
1656036480000|2022-06-24 02:08:00|10350.8|10348|10350.8|10348|10351|10348.1|10349.8|10347|8
1656036490000|2022-06-24 02:08:10|10350.9|10346.9|10351.7|10348.9|10351.7|10348.9|10349.9|10346.9|10
1656036500000|2022-06-24 02:08:20|10351.3|10348.5|10351.9|10349.1|10352.8|10350|10350.8|10348|14
1656036510000|2022-06-24 02:08:30|10351.8|10349|10355.7|10352.9|10355.9|10352.9|10350.8|10348|22
1656036520000|2022-06-24 02:08:40|10355.2|10352.4|10354.8|10352|10356.2|10353.4|10353.8|10350.8|3
1656036530000|2022-06-24 02:08:50|10355.8|10351.8|10352.8|10350|10355.8|10353|10352.3|10349.5|6
1656036540000|2022-06-24 02:09:00|10352.4|10349.6|10357.4|10354.6|10358.4|10355.6|10352.4|10349.6|25
1656036550000|2022-06-24 02:09:10|10358.8|10356|10355.8|10353|10360.4|10357.6|10355.8|10353|52
1656036560000|2022-06-24 02:09:20|10357.2|10354.4|10369.7|10365.7|10373.5|10370.1|10356.7|10353.8|383
1656036570000|2022-06-24 02:09:30|10368.6|10365.8|10370.8|10368|10371.5|10368.5|10367.8|10365|41
1656036580000|2022-06-24 02:09:40|10371.3|10368.5|10375.8|10373|10375.8|10373|10370.8|10368|14
1656036590000|2022-06-24 02:09:50|10375.4|10372.6|10372.9|10370.1|10375.4|10372.6|10372.8|10370|20
1656036600000|2022-06-24 02:10:00|10373.3|10370.5|10372.2|10369.4|10373.9|10371|10370.8|10368|13
1656036610000|2022-06-24 02:10:10|10371.8|10369|10374.2|10371.4|10374.2|10371.4|10371.3|10368.5|15
1656036620000|2022-06-24 02:10:20|10373.9|10371.1|10371.8|10369|10378.3|10375.5|10371.8|10369|29
1656036630000|2022-06-24 02:10:30|10371.4|10368.6|10370.8|10368|10372.9|10370|10370.8|10367.8|4
1656036640000|2022-06-24 02:10:40|10370.7|10367.9|10366.7|10363.9|10370.7|10367.9|10364.8|10362|14
1656036650000|2022-06-24 02:10:50|10366.8|10364|10367.8|10365|10367.9|10365|10365.8|10362.8|4
1656036660000|2022-06-24 02:11:00|10368.8|10366|10367.8|10365|10369.9|10367.1|10364.8|10361.9|7
1656036670000|2022-06-24 02:11:10|10368.9|10364.9|10365.8|10363|10368.9|10365|10364.8|10361.9|8
1656036680000|2022-06-24 02:11:20|10364.8|10362|10364.8|10362|10367|10364|10364.3|10361.5|12
1656036690000|2022-06-24 02:11:30|10365.8|10363|10368.5|10365.7|10368.9|10366.1|10363.5|10360.7|18
1656036700000|2022-06-24 02:11:40|10370|10367.2|10368.5|10365.7|10370|10367.2|10366.5|10363.7|3
1656036710000|2022-06-24 02:11:50|10370.5|10367.7|10368.5|10365.7|10371.8|10368.7|10368|10365.2|17
1656036720000|2022-06-24 02:12:00|10369.5|10366.7|10368.5|10365.7|10370.6|10367.7|10367.2|10364.3|17
1656036730000|2022-06-24 02:12:10|10368.8|10364.8|10368.9|10366.1|10368.9|10366.1|10367.5|10364.5|3
1656036740000|2022-06-24 02:12:20|10369|10366.2|10370.4|10367.6|10371.4|10368.6|10369|10366.2|52
1656036750000|2022-06-24 02:12:30|10370|10367.2|10365|10362.2|10373.7|10370.9|10365|10362.2|85
1656036760000|2022-06-24 02:12:40|10366.5|10363.7|10367.5|10364.7|10368.5|10365.7|10365.5|10362.5|8
1656036770000|2022-06-24 02:12:50|10368.8|10364.8|10364.5|10361.7|10368.9|10366.1|10362.7|10359.9|14
1656036780000|2022-06-24 02:13:00|10365.5|10362.7|10359.2|10356.4|10366|10363.2|10359.2|10356.4|26
1656036790000|2022-06-24 02:13:10|10358.9|10356.1|10356.5|10353.7|10358.9|10356.1|10352.6|10349.8|41
1656036800000|2022-06-24 02:13:20|10356.1|10353.3|10353.5|10350.7|10356.1|10353.3|10352.5|10349.5|19
1656036810000|2022-06-24 02:13:30|10354.5|10351.7|10353.5|10350.7|10355.8|10353|10351.5|10348.5|17
1656036820000|2022-06-24 02:13:40|10351.5|10348.7|10351.6|10348.8|10354.5|10351.7|10351.5|10348.7|14
1656036830000|2022-06-24 02:13:50|10351.5|10348.7|10348.5|10345.7|10351.5|10348.7|10348.5|10345.7|15
1656036840000|2022-06-24 02:14:00|10348.9|10346.1|10350.5|10347.7|10352.5|10349.7|10348.5|10345.7|11
1656036850000|2022-06-24 02:14:10|10351.6|10347.6|10353.5|10350.7|10353.6|10350.8|10350.5|10347.6|15
1656036860000|2022-06-24 02:14:20|10353.1|10350.3|10352.6|10349.8|10354.5|10351.7|10351.5|10348.7|10
1656036870000|2022-06-24 02:14:30|10353.6|10349.6|10354.5|10351.7|10355|10352.2|10352.5|10349.6|18
1656036880000|2022-06-24 02:14:40|10354|10351.2|10354.5|10351.7|10356|10353.2|10352.5|10349.7|13
1656036890000|2022-06-24 02:14:50|10354.9|10352.1|10353.7|10349.7|10357.9|10355.1|10353.5|10349.7|20
1656036900000|2022-06-24 02:15:00|10352.8|10350|10360.7|10356.7|10360.7|10357.7|10352.5|10349.7|18
1656036910000|2022-06-24 02:15:10|10360.6|10356.6|10362.5|10359.7|10362.6|10359.7|10359.6|10356.6|8
1656036920000|2022-06-24 02:15:20|10363.3|10360.5|10363.6|10359.6|10363.7|10360.7|10362|10359.2|5
1656036930000|2022-06-24 02:15:30|10363.5|10360.7|10362.5|10359.7|10363.5|10360.7|10362.1|10359.3|5
1656036940000|2022-06-24 02:15:40|10362.1|10359.3|10362.1|10359.3|10362.5|10359.7|10362.1|10359.3|3
1656036950000|2022-06-24 02:15:50|10362.2|10359.4|10363.5|10360.7|10363.6|10360.7|10362.2|10359.4|3
1656036960000|2022-06-24 02:16:00|10363.9|10361.1|10367.5|10364.7|10369.5|10366.7|10363.9|10361.1|95
1656036970000|2022-06-24 02:16:10|10368.5|10365.7|10367.6|10363.6|10368.5|10365.7|10366.5|10363.5|5
1656036980000|2022-06-24 02:16:20|10366.6|10363.8|10367.5|10364.7|10368.5|10365.7|10366.6|10363.8|3
1656036990000|2022-06-24 02:16:30|10367.1|10364.3|10367.5|10364.7|10367.5|10364.7|10367.1|10364.3|1
1656037000000|2022-06-24 02:16:40|10368.6|10365.8|10370.5|10367.7|10370.6|10367.7|10367.6|10364.8|13
1656037010000|2022-06-24 02:16:50|10371.5|10368.7|10370.5|10367.7|10371.5|10368.7|10370.5|10367.5|6
1656037020000|2022-06-24 02:17:00|10369.5|10366.7|10369.5|10366.7|10370.5|10367.1|10369.5|10366.5|10
1656037030000|2022-06-24 02:17:10|10365.6|10362.8|10362.6|10359.8|10365.6|10362.8|10362.6|10359.8|22
1656037040000|2022-06-24 02:17:20|10362.5|10359.7|10362.6|10359.8|10363.9|10361.1|10362.5|10359.6|5
1656037050000|2022-06-24 02:17:30|10362.5|10359.7|10363.5|10360.7|10363.6|10360.8|10362.2|10358.8|73
1656037060000|2022-06-24 02:17:40|10363.1|10360.3|10363|10360.2|10363.5|10360.7|10362.1|10359.3|5
1656037070000|2022-06-24 02:17:50|10362.5|10359.7|10367.5|10364.7|10367.5|10364.7|10362.5|10359.7|6
1656037080000|2022-06-24 02:18:00|10367|10364.2|10367.5|10364.7|10367.9|10365.1|10366.6|10363.8|4
1656037090000|2022-06-24 02:18:10|10366.6|10363.8|10373.5|10370.7|10374.4|10371.6|10366.6|10363.8|67
1656037100000|2022-06-24 02:18:20|10373.7|10369.7|10370.5|10367.7|10373.7|10370.7|10369.5|10366.6|5
1656037110000|2022-06-24 02:18:30|10370.1|10367.3|10370.6|10367.8|10374.5|10371.7|10369.1|10366.3|40
1656037120000|2022-06-24 02:18:40|10371.1|10368.3|10371.5|10368.7|10374|10371.2|10370.5|10366.7|9
1656037130000|2022-06-24 02:18:50|10371|10368.2|10370.5|10367.7|10371.5|10368.7|10370.5|10367.7|4
1656037140000|2022-06-24 02:19:00|10370.6|10367.8|10372|10369.2|10372|10369.2|10370.6|10367.8|3
1656037150000|2022-06-24 02:19:10|10371.5|10368.7|10371.5|10368.7|10374|10371.2|10371|10368.2|17
1656037160000|2022-06-24 02:19:20|10370.6|10367.8|10370.5|10367.7|10371|10368.2|10370|10367.2|19
1656037170000|2022-06-24 02:19:30|10371.7|10367.9|10374.5|10371.7|10374.9|10372.1|10370.5|10367.7|20
1656037180000|2022-06-24 02:19:40|10373.5|10370.7|10372.5|10369.7|10373.5|10370.7|10372.5|10369.7|1
1656037190000|2022-06-24 02:19:50|10373.5|10369.5|10373|10370.2|10373.5|10370.2|10372.5|10369.5|3
1656037200000|2022-06-24 02:20:00|10372.5|10369.7|10372.5|10369.7|10373|10370.2|10372.5|10369.7|1
1656037210000|2022-06-24 02:20:10|10373|10370.2|10372.5|10369.7|10373|10370.2|10372.5|10369.7|4
1656037220000|2022-06-24 02:20:20|10372|10369.2|10374.4|10371.6|10374.4|10371.6|10371.5|10368.7|12
1656037230000|2022-06-24 02:20:30|10376|10373.2|10376|10373.2|10379.5|10376.7|10375|10372.2|55
1656037240000|2022-06-24 02:20:40|10375.5|10372.7|10376|10373.2|10376|10373.2|10375.5|10371.6|7
1656037250000|2022-06-24 02:20:50|10376.4|10373.6|10376.5|10373.7|10378|10375.2|10376.4|10373.6|11
1656037260000|2022-06-24 02:21:00|10375.7|10372.9|10374.5|10371.7|10375.7|10372.9|10373|10370.2|13
1656037270000|2022-06-24 02:21:10|10375.5|10372.7|10374.5|10371.7|10376.6|10372.7|10374.5|10371.7|5
1656037280000|2022-06-24 02:21:20|10373.4|10370.6|10373.5|10370.7|10373.5|10370.7|10373.4|10370.6|3
1656037290000|2022-06-24 02:21:30|10373.9|10371.1|10377.5|10374.7|10377.5|10374.7|10373.5|10370.1|4
1656037300000|2022-06-24 02:21:40|10377|10374.2|10377|10374.2|10377|10374.2|10377|10374.2|1
1656037310000|2022-06-24 02:21:50|10377.5|10374.7|10377.5|10374.7|10379|10376.2|10376.6|10373.6|8
1656037320000|2022-06-24 02:22:00|10378.5|10375.7|10377.5|10374.7|10378.5|10375.7|10377.5|10374.7|2
1656037330000|2022-06-24 02:22:10|10376.5|10373.7|10376.5|10373.7|10377|10374.2|10374.6|10371.8|8
1656037340000|2022-06-24 02:22:20|10377|10374.2|10377|10374.2|10377.5|10374.7|10376.5|10373.7|2
1656037350000|2022-06-24 02:22:30|10377.2|10374.4|10378.1|10375.3|10378.5|10375.7|10377.2|10374.4|5
1656037360000|2022-06-24 02:22:40|10378.5|10375.7|10377.5|10374.7|10378.5|10375.7|10376.6|10373.8|4
1656037370000|2022-06-24 02:22:50|10377|10374.2|10376.6|10373.8|10377|10374.2|10376.6|10373.8|1
1656037380000|2022-06-24 02:23:00|10376.4|10373.6|10378|10375.2|10378|10375.2|10374.5|10371.7|14
1656037390000|2022-06-24 02:23:10|10377.5|10374.7|10378.5|10375.7|10378.9|10376.1|10377.5|10374.6|10
1656037400000|2022-06-24 02:23:20|10380|10377.2|10379.5|10376.7|10380|10377.2|10379.5|10376.7|9
1656037410000|2022-06-24 02:23:30|10380.5|10377.7|10380.6|10377.8|10380.7|10377.8|10379.5|10376.6|2
1656037420000|2022-06-24 02:23:40|10380.2|10377.4|10380.5|10377.7|10380.5|10377.7|10380.1|10377.3|2
1656037430000|2022-06-24 02:23:50|10380.1|10377.3|10379.1|10376.3|10381.1|10378.3|10379.1|10376.3|12
1656037440000|2022-06-24 02:24:00|10378.3|10375.5|10378|10375.2|10378.5|10375.7|10378|10375.2|5
1656037450000|2022-06-24 02:24:10|10377.9|10375.1|10378.5|10375.7|10379|10376.2|10377.9|10375.1|8
1656037460000|2022-06-24 02:24:20|10378|10375.2|10377.5|10374.7|10379|10376.2|10377.5|10374.7|3
1656037470000|2022-06-24 02:24:30|10378.7|10375.8|10377|10374.2|10378.7|10375.8|10377|10374.2|2
1656037480000|2022-06-24 02:24:40|10377.1|10374.3|10380.5|10377.7|10381.5|10378.7|10377.1|10374.3|15
1656037490000|2022-06-24 02:24:50|10380.1|10377.3|10380|10377.2|10380.1|10377.3|10380|10377.2|0
1656037500000|2022-06-24 02:25:00|10379.9|10377.1|10379.5|10376.7|10380.7|10377.7|10378.5|10375.7|5
1656037510000|2022-06-24 02:25:10|10379.9|10377.1|10378.5|10375.7|10380|10377.2|10378.5|10375.7|2
1656037520000|2022-06-24 02:25:20|10378.4|10375.6|10378.5|10375.7|10378.5|10375.7|10378|10375.2|0
1656037530000|2022-06-24 02:25:30|10380.5|10377.7|10381.5|10378.7|10382|10379.2|10380.5|10377.7|3
1656037540000|2022-06-24 02:25:40|10380.5|10377.7|10381.5|10378.7|10382.6|10378.7|10380.5|10377.7|3
1656037550000|2022-06-24 02:25:50|10381.1|10378.3|10379.6|10376.8|10381.5|10378.7|10379.6|10376.8|0
1656037560000|2022-06-24 02:26:00|10379|10376.2|10382.5|10379.7|10382.5|10379.7|10379|10376.2|2
1656037570000|2022-06-24 02:26:10|10382.8|10380|10383.5|10380.7|10383.5|10380.7|10382.8|10380|9
1656037580000|2022-06-24 02:26:20|10384|10381.2|10383|10380.2|10384|10381.2|10383|10380.2|4
1656037590000|2022-06-24 02:26:30|10382.6|10379.8|10382.5|10379.7|10382.6|10379.8|10382.5|10379.7|1
1656037600000|2022-06-24 02:26:40|10382|10379.2|10382.5|10379.7|10382.5|10379.7|10382|10379.2|3
1656037610000|2022-06-24 02:26:50|10382|10379.2|10383.5|10380.7|10383.5|10380.7|10382|10379.2|2
1656037620000|2022-06-24 02:27:00|10383.8|10381|10384|10381.2|10384|10381.2|10383.5|10380.7|2
1656037630000|2022-06-24 02:27:10|10384.3|10381.5|10384|10381.2|10385|10382.2|10383.5|10380.4|9
1656037640000|2022-06-24 02:27:20|10384.3|10381.5|10385.5|10382.7|10385.5|10382.7|10384.1|10381.3|18
1656037650000|2022-06-24 02:27:30|||||||||3
1656037660000|2022-06-24 02:27:40|10386|10383.2|10386.5|10383.7|10387.5|10384.7|10385.5|10382.7|9
1656037670000|2022-06-24 02:27:50|10387|10384.2|10388.4|10385.6|10388.9|10386.1|10387|10384.2|11
1656037680000|2022-06-24 02:28:00|10388.1|10385.3|10388.9|10386.1|10388.9|10386.1|10386.4|10383.6|12
1656037690000|2022-06-24 02:28:10|10388.4|10385.6|10388.4|10385.6|10388.4|10385.6|10388.4|10385.6|1
1656037700000|2022-06-24 02:28:20|10388.2|10385.4|10385.9|10383.1|10388.2|10385.4|10385.9|10383.1|2
1656037710000|2022-06-24 02:28:30|10386.4|10383.6|10386.4|10383.6|10386.4|10383.6|10386.4|10383.6|0
1656037720000|2022-06-24 02:28:40|10385.4|10382.6|10386.4|10383.6|10386.7|10383.6|10385.4|10382.4|3
1656037730000|2022-06-24 02:28:50|10386.5|10382.5|10385.4|10382.6|10386.5|10382.8|10385.4|10382.5|2
1656037740000|2022-06-24 02:29:00|10386.2|10383.4|10384.9|10382.1|10386.5|10383.6|10384.9|10382.1|7
1656037750000|2022-06-24 02:29:10|10385.4|10382.6|10386.4|10383.6|10386.4|10383.6|10385.4|10382.6|2
1656037760000|2022-06-24 02:29:20|10386.1|10383.3|10386.4|10383.6|10386.4|10383.6|10386.1|10383.3|0
1656037770000|2022-06-24 02:29:30|10386.3|10383.5|10386.4|10383.6|10386.5|10383.6|10385.4|10382.5|0
1656037780000|2022-06-24 02:29:40|10385.8|10383|10386.4|10383.6|10388.4|10385|10385.4|10382.5|4
1656037790000|2022-06-24 02:29:50|10385.9|10383.1|10384.9|10382.1|10386.4|10383.6|10384.9|10382.1|3
1656037800000|2022-06-24 02:30:00|10385.4|10382.6|10382.4|10379.6|10386.4|10383.6|10381.9|10379.1|31
1656037810000|2022-06-24 02:30:10|10382.5|10379.7|10373.4|10370.6|10382.5|10379.7|10372.9|10370.1|45
1656037820000|2022-06-24 02:30:20|10373.6|10369.6|10379.4|10376.6|10379.4|10376.6|10372.9|10369.6|38
1656037830000|2022-06-24 02:30:30|10378.7|10375.9|10375.4|10372.6|10379.5|10376.6|10374.4|10371.6|13
1656037840000|2022-06-24 02:30:40|10375.3|10372.5|10373.3|10370.5|10375.4|10372.6|10370.4|10367.6|25
1656037850000|2022-06-24 02:30:50|10372.9|10370.1|10368.9|10366.1|10372.9|10370.1|10366.4|10363.6|31
1656037860000|2022-06-24 02:31:00|10368.4|10365.6|10360.9|10358.1|10368.4|10365.6|10360.4|10357.6|34
1656037870000|2022-06-24 02:31:10|10360.8|10358|10360.4|10357.6|10361.4|10358.6|10359.5|10356.5|27
1656037880000|2022-06-24 02:31:20|10359.9|10357.1|10359.4|10356.6|10360.9|10358.1|10359.4|10356.6|19
1656037890000|2022-06-24 02:31:30|10359.3|10356.5|10353.9|10351.1|10359.4|10356.6|10353.4|10350.6|52
1656037900000|2022-06-24 02:31:40|10353.4|10350.6|10353.9|10351.1|10354.9|10352.1|10351.4|10348.6|18
1656037910000|2022-06-24 02:31:50|10354.9|10352.1|10350.9|10348.1|10354.9|10352.1|10350.9|10348.1|23
1656037920000|2022-06-24 02:32:00|10350.8|10348|10353.4|10350.6|10354.4|10351.6|10350.4|10347.6|47
1656037930000|2022-06-24 02:32:10|10354.2|10351.4|10353.4|10350.6|10356.4|10353.6|10353.4|10350.5|14
1656037940000|2022-06-24 02:32:20|10354.2|10351.4|10355.4|10352.6|10355.4|10352.6|10353.4|10350.5|8
1656037950000|2022-06-24 02:32:30|10355.3|10352.5|10353.4|10350.6|10355.8|10353|10353.4|10350.5|7
1656037960000|2022-06-24 02:32:40|10353.2|10350.4|10354.3|10351.5|10354.9|10352.1|10350.4|10347.5|15
1656037970000|2022-06-24 02:32:50|10354.9|10352.1|10356.4|10353.6|10356.9|10354.1|10354|10351|15
1656037980000|2022-06-24 02:33:00|10355.4|10352.6|10347.4|10344.6|10355.4|10352.6|10346.9|10344.1|35
1656037990000|2022-06-24 02:33:10|10347.9|10345.1|10346.1|10343.3|10347.9|10345.1|10346|10343.2|25
1656038000000|2022-06-24 02:33:20|10346.9|10344.1|10348.9|10346.1|10350.4|10347.6|10346.5|10343.5|11
1656038010000|2022-06-24 02:33:30|10348.4|10345.6|10352.4|10349.6|10352.9|10350.1|10348.4|10345.6|14
1656038020000|2022-06-24 02:33:40|10351.3|10348.5|10347.3|10344.5|10351.5|10348.7|10347.3|10344.5|9
1656038030000|2022-06-24 02:33:50|10346.5|10343.7|10348.4|10345.6|10349.9|10347.1|10346.5|10343.7|14
1656038040000|2022-06-24 02:34:00|10349.4|10346.6|10350.4|10347.6|10350.4|10347.6|10349.4|10346.6|6
1656038050000|2022-06-24 02:34:10|10350.9|10348.1|10351.4|10348.6|10354.5|10350.6|10350.9|10348.1|9
1656038060000|2022-06-24 02:34:20|10351.3|10348.5|10355.9|10353.1|10356.4|10353.6|10349.8|10346.5|14
1656038070000|2022-06-24 02:34:30|10356.3|10353.5|10357.4|10354.6|10358.8|10355.1|10354.9|10350.8|25
1656038080000|2022-06-24 02:34:40|10356.6|10353.8|10353.9|10351.1|10356.6|10353.8|10353.9|10351.1|8
1656038090000|2022-06-24 02:34:50|10353.4|10350.6|10355.4|10352.6|10355.5|10352.6|10353.4|10350.6|5
1656038100000|2022-06-24 02:35:00|10356.4|10352.4|10361.4|10358.6|10361.6|10358.6|10353.4|10350.6|29
1656038110000|2022-06-24 02:35:10|10361.8|10359|10363.4|10360.6|10366.4|10363.6|10361.8|10359|26
1656038120000|2022-06-24 02:35:20|10362.9|10360.1|10360.4|10357.6|10362.9|10360.1|10358.4|10354.6|19
1656038130000|2022-06-24 02:35:30|10361.3|10358.5|10362.4|10359.6|10363.9|10361.1|10360.9|10358.1|24
1656038140000|2022-06-24 02:35:40|10362.9|10360.1|10362.9|10360.1|10365.9|10363.1|10362.9|10360.1|19
1656038150000|2022-06-24 02:35:50|10361.9|10359.1|10361.4|10358.6|10362.6|10359.6|10358.4|10355.6|12
1656038160000|2022-06-24 02:36:00|10362.4|10359.6|10366.4|10363.6|10368.5|10365.1|10360.4|10357.6|14
1656038170000|2022-06-24 02:36:10|10367.4|10364.6|10367.4|10364.6|10370.5|10367.6|10366.4|10363.5|23
1656038180000|2022-06-24 02:36:20|10368.3|10365.5|10362.4|10359.6|10368.9|10366.1|10361.4|10358.5|14
1656038190000|2022-06-24 02:36:30|10362.6|10358.6|10361.4|10358.6|10362.6|10359.6|10360|10357.2|10
1656038200000|2022-06-24 02:36:40|10360.4|10357.6|10361.4|10358.6|10363.4|10360.6|10360.4|10357.5|7
1656038210000|2022-06-24 02:36:50|10360.5|10357.7|10361.4|10358.6|10362.4|10359.6|10360.4|10357.5|5
1656038220000|2022-06-24 02:37:00|10361.5|10357.5|10356.4|10353.6|10361.5|10357.7|10356.4|10353.5|10
1656038230000|2022-06-24 02:37:10|10356.6|10352.6|10357.4|10354.6|10359.5|10356.6|10355.4|10352.6|14
1656038240000|2022-06-24 02:37:20|10358.4|10355.6|10356.4|10353.6|10359.4|10356.6|10354.9|10352.1|8
1656038250000|2022-06-24 02:37:30|10356.5|10353.7|10356.9|10354.1|10358.5|10355.6|10356.5|10353.7|2
1656038260000|2022-06-24 02:37:40|10358.1|10355.3|10354.4|10351.6|10358.9|10356.1|10354.4|10351.6|12
1656038270000|2022-06-24 02:37:50|10355.9|10353.1|10349.9|10347.1|10357.4|10354.6|10349.9|10347.1|21
1656038280000|2022-06-24 02:38:00|10350.1|10347.3|10354.4|10351.6|10357|10353.6|10349.9|10347.1|29
1656038290000|2022-06-24 02:38:10|10355.4|10352.6|10357.9|10355.1|10358.5|10355.6|10355.4|10352.4|9
1656038300000|2022-06-24 02:38:20|10357.8|10355|10360.4|10357.6|10361.5|10358.6|10357.4|10354.6|13
1656038310000|2022-06-24 02:38:30|10361.4|10357.4|10359.4|10356.6|10363.5|10360.7|10359.4|10356.5|39
1656038320000|2022-06-24 02:38:40|10360.3|10357.5|10355.4|10352.6|10360.8|10358|10355.4|10352.6|10
1656038330000|2022-06-24 02:38:50|10354.9|10352.1|10356.4|10353.6|10357.6|10354.6|10354.4|10351.6|5
1656038340000|2022-06-24 02:39:00|10357.4|10353.4|10361.4|10358.6|10362.4|10359.6|10356.4|10353.4|11
1656038350000|2022-06-24 02:39:10|10360.4|10357.6|10360.4|10356.4|10360.4|10357.6|10359.4|10356.4|2
1656038360000|2022-06-24 02:39:20|10360.5|10356.5|10357.4|10354.6|10360.5|10357.6|10357.4|10354.6|14
1656038370000|2022-06-24 02:39:30|10357.9|10355.1|10354.9|10352.1|10360.4|10357.6|10354.9|10352.1|17
1656038380000|2022-06-24 02:39:40|10354.4|10351.6|10354.4|10351.6|10355.5|10352.6|10352.5|10349.7|20
1656038390000|2022-06-24 02:39:50|10353.4|10350.6|10351.5|10348.7|10354.4|10351.6|10351.5|10348.7|11
1656038400000|2022-06-24 02:40:00|10350.5|10347.7|10355.4|10352.6|10355.4|10352.6|10350.5|10347.7|7
1656038410000|2022-06-24 02:40:10|10356.3|10353.5|10355.4|10352.6|10360.5|10356.6|10355.4|10352.5|4
1656038420000|2022-06-24 02:40:20|10355.5|10352.7|10354.4|10351.6|10356.5|10353.6|10351.9|10349.1|13
1656038430000|2022-06-24 02:40:30|10355.5|10351.5|10356.4|10353.6|10358.4|10355.5|10353.9|10351.1|8
1656038440000|2022-06-24 02:40:40|10357.5|10353.5|10351.4|10348.6|10357.5|10353.7|10351.4|10348.6|25
1656038450000|2022-06-24 02:40:50|10351.9|10349.1|10356.4|10353.6|10356.6|10353.6|10350.9|10348.1|18
1656038460000|2022-06-24 02:41:00|10357.5|10353.5|10352.4|10349.6|10357.5|10354.6|10352.4|10349.6|8
1656038470000|2022-06-24 02:41:10|10351.9|10349.1|10350.4|10347.6|10351.9|10349.1|10349.9|10347.1|18
1656038480000|2022-06-24 02:41:20|10349.9|10347.1|10353.4|10349.4|10354.4|10350.6|10349.9|10347.1|9
1656038490000|2022-06-24 02:41:30|10352.4|10349.6|10349.4|10346.6|10352.5|10349.6|10346.6|10343.8|46
1656038500000|2022-06-24 02:41:40|10349.1|10346.3|10343.9|10341.1|10349.4|10346.6|10343.9|10340.5|16
1656038510000|2022-06-24 02:41:50|10344.4|10341.6|10337.4|10334.6|10344.5|10341.6|10334.5|10331.7|117
1656038520000|2022-06-24 02:42:00|10337.3|10334.5|10334.8|10332|10337.3|10334.5|10333.4|10330.6|38
1656038530000|2022-06-24 02:42:10|10334.4|10331.6|10328|10325.2|10334.4|10331.6|10327|10324.2|108
1656038540000|2022-06-24 02:42:20|10328.5|10325.7|10321.3|10318.5|10328.9|10326.1|10321.3|10318.5|86
1656038550000|2022-06-24 02:42:30|10320.9|10318.1|10323.4|10320.6|10323.9|10321.1|10320.9|10318.1|36
1656038560000|2022-06-24 02:42:40|10323.9|10321.1|10324.9|10322.1|10325.9|10323.1|10322.4|10319.6|34
1656038570000|2022-06-24 02:42:50|10325|10322.2|10319.9|10317.1|10325.4|10322.6|10319.9|10317.1|57
1656038580000|2022-06-24 02:43:00|10319.5|10316.7|10323.2|10320.4|10324.5|10321.4|10318.4|10315.6|72
1656038590000|2022-06-24 02:43:10|10323.7|10320.9|10324.8|10322|10326.6|10323.8|10323.4|10320.3|24
1656038600000|2022-06-24 02:43:20|10325.4|10322.6|10324.9|10322.1|10326.9|10324.1|10324.4|10321.6|35
1656038610000|2022-06-24 02:43:30|10325|10322.2|10325.4|10322.6|10326.6|10323.6|10324.9|10322.1|12
1656038620000|2022-06-24 02:43:40|10325.2|10322.4|10323.4|10320.6|10325.5|10322.4|10323.4|10320.6|12
1656038630000|2022-06-24 02:43:50|10322.9|10320.1|10321.4|10318.6|10323.9|10321.1|10320.4|10317.6|27
1656038640000|2022-06-24 02:44:00|10320.4|10317.6|10325.9|10323.1|10326.2|10323.4|10316.5|10313.7|39
1656038650000|2022-06-24 02:44:10|10325.4|10322.6|10330.2|10327.4|10335.1|10331.7|10325.4|10322.6|174
1656038660000|2022-06-24 02:44:20|10330.6|10327.8|10331.1|10328.3|10331.6|10328.8|10330.6|10327.8|9
1656038670000|2022-06-24 02:44:30|10330.7|10327.9|10332.6|10329.8|10333.2|10330.4|10330.6|10327.8|7
1656038680000|2022-06-24 02:44:40|10332.5|10329.7|10329.1|10326.3|10332.5|10329.7|10324.5|10321.7|96
1656038690000|2022-06-24 02:44:50|10329.3|10325.3|10329.2|10326.4|10329.3|10326.4|10327.1|10324.3|8
1656038700000|2022-06-24 02:45:00|10330.1|10327.3|10332.2|10329.4|10332.2|10329.4|10326.7|10323.9|17
1656038710000|2022-06-24 02:45:10|10333|10330.2|10334.2|10331.4|10335.3|10332.4|10332.7|10329.9|7
1656038720000|2022-06-24 02:45:20|10333.2|10330.4|10333.3|10329.3|10334.7|10331.9|10332.2|10329.3|11
1656038730000|2022-06-24 02:45:30|10333.2|10330.4|10332.2|10329.4|10333.3|10330.4|10331.3|10328.4|5
1656038740000|2022-06-24 02:45:40|10332.1|10329.3|10336.2|10333.4|10336.7|10333.9|10331|10328.2|22
1656038750000|2022-06-24 02:45:50|10336.7|10333.9|10336.2|10333.4|10337.2|10334.4|10336.2|10333.2|4
1656038760000|2022-06-24 02:46:00|10337.1|10334.3|10331.3|10328.5|10337.1|10334.3|10330.8|10328|11
1656038770000|2022-06-24 02:46:10|10332.4|10328.4|10333.2|10330.4|10335.2|10332.4|10332.4|10328.4|5
1656038780000|2022-06-24 02:46:20|10333.3|10330.5|10337.2|10333.2|10337.4|10334.4|10331.3|10328.4|18
1656038790000|2022-06-24 02:46:30|10336.2|10333.4|10332.2|10329.4|10336.2|10333.4|10332.2|10329.4|4
1656038800000|2022-06-24 02:46:40|10331.3|10328.5|10332.2|10329.4|10333.2|10330.4|10331.3|10328.5|5
1656038810000|2022-06-24 02:46:50|10333.2|10329.2|10332.2|10329.4|10335.2|10332.4|10332.2|10329.2|5
1656038820000|2022-06-24 02:47:00|10333.8|10331|10336.1|10333.3|10337.2|10334.4|10333.8|10331|7
1656038830000|2022-06-24 02:47:10|10337.2|10333.2|10335.7|10332.9|10337.6|10334.8|10335.7|10332.9|10
1656038840000|2022-06-24 02:47:20|10335.6|10332.8|10335.1|10332.3|10336|10333.2|10333.6|10330.8|12
1656038850000|2022-06-24 02:47:30|10335.2|10331.2|10334|10331.2|10335.2|10331.8|10333.6|10330.8|5
1656038860000|2022-06-24 02:47:40|10334.2|10331.4|10335.1|10332.3|10335.1|10332.3|10334.2|10331.4|2
1656038870000|2022-06-24 02:47:50|10335.6|10332.8|10337.1|10334.3|10338.2|10335.3|10335.6|10332.8|9
1656038880000|2022-06-24 02:48:00|10337.5|10334.7|10342.1|10339.3|10342.6|10339.8|10337.1|10334.3|37
1656038890000|2022-06-24 02:48:10|10341.6|10338.8|10339.6|10336.8|10343.1|10340.3|10339.6|10336.8|17
1656038900000|2022-06-24 02:48:20|10338.6|10335.8|10335.9|10333.1|10338.6|10335.8|10335.1|10332.3|11
1656038910000|2022-06-24 02:48:30|10336.1|10333.3|10334.1|10331.3|10337.1|10334.3|10334.1|10331.3|3
1656038920000|2022-06-24 02:48:40|10335.2|10331.2|10336.1|10333.3|10338.4|10335.6|10335.1|10331.2|9
1656038930000|2022-06-24 02:48:50|10337.1|10334.3|10334.1|10331.3|10338.1|10335.3|10333.2|10330.4|8
1656038940000|2022-06-24 02:49:00|10333.6|10330.8|10326.1|10323.3|10334.3|10331.3|10326.1|10323.2|25
1656038950000|2022-06-24 02:49:10|10325.6|10322.8|10325.1|10322.3|10326.2|10323.3|10324.1|10321.2|5
1656038960000|2022-06-24 02:49:20|10324.7|10321.9|10323.9|10321.1|10324.7|10321.9|10320.6|10317.8|86
1656038970000|2022-06-24 02:49:30|10323.4|10320.6|10317.9|10315.1|10323.9|10321.1|10317.9|10312.6|32
1656038980000|2022-06-24 02:49:40|10316.9|10314.1|10316.9|10314.1|10318.9|10316.1|10316|10313.2|16
1656038990000|2022-06-24 02:49:50|10316.5|10313.7|10316.9|10314.1|10318.1|10315.1|10315.9|10313.1|5
1656039000000|2022-06-24 02:50:00|10316.5|10313.7|10323|10320.2|10323.6|10320.8|10316.5|10313.7|26
1656039010000|2022-06-24 02:50:10|10322.9|10320.1|10324.9|10322.1|10326.1|10322.2|10321.5|10318.7|25
1656039020000|2022-06-24 02:50:20|10325.6|10322.8|10322.9|10320.1|10326.1|10323.2|10322|10319.2|16
1656039030000|2022-06-24 02:50:30|10324|10320|10322|10319.2|10325|10322.1|10321.5|10318.7|27
1656039040000|2022-06-24 02:50:40|10323|10320.2|10325.9|10323.1|10326|10323.2|10322.9|10320.1|9
1656039050000|2022-06-24 02:50:50|10325|10322.2|10327.9|10325.1|10329.1|10326.2|10325|10322|10
1656039060000|2022-06-24 02:51:00|10328.6|10325.8|10329.9|10327.1|10331|10328.2|10327.5|10324.7|12
1656039070000|2022-06-24 02:51:10|10330.9|10326.9|10326|10323.2|10330.9|10328|10326|10323.2|13
1656039080000|2022-06-24 02:51:20|10327|10323|10330.4|10327.6|10332.2|10328.8|10326.9|10323|5
1656039090000|2022-06-24 02:51:30|10330.7|10327.9|10335.9|10333.1|10336.1|10333.2|10330.7|10327.9|18
1656039100000|2022-06-24 02:51:40|10336.8|10332.8|10335|10331|10337.1|10333.6|10333.4|10330.6|23
1656039110000|2022-06-24 02:51:50|10334.7|10331.9|10340|10336|10340.2|10337.2|10334.7|10331.9|37
1656039120000|2022-06-24 02:52:00|10339.9|10337.1|10345.9|10343.1|10350|10346|10339.9|10337.1|71
1656039130000|2022-06-24 02:52:10|10346.9|10344.1|10347.8|10343.8|10348.9|10346.1|10345.9|10343.1|18
1656039140000|2022-06-24 02:52:20|10346.9|10344.1|10345.9|10343.1|10347|10344.1|10343|10340.2|24
1656039150000|2022-06-24 02:52:30|10346|10343.2|10349.9|10347.1|10351.1|10348.1|10345.9|10343.1|16
1656039160000|2022-06-24 02:52:40|10350.2|10347.4|10351.9|10349.1|10353.9|10351.1|10350.2|10347.4|22
1656039170000|2022-06-24 02:52:50|10352|10349.2|10356.4|10353.6|10356.4|10353.6|10351.9|10349|23
1656039180000|2022-06-24 02:53:00|10356|10353.2|10358|10355.2|10360.4|10357.6|10355.9|10353.1|36
1656039190000|2022-06-24 02:53:10|10358.1|10355.3|10364.5|10361.7|10364.5|10361.7|10358.1|10355.3|25
1656039200000|2022-06-24 02:53:20|10364|10361.2|10360|10357.2|10364.5|10361.7|10359|10356.1|21
1656039210000|2022-06-24 02:53:30|10359.8|10357|10355.6|10352.8|10360.4|10357|10355.6|10352.4|14
1656039220000|2022-06-24 02:53:40|10355.5|10352.7|10353|10350.2|10356.5|10353.7|10353|10350.2|11
1656039230000|2022-06-24 02:53:50|10353.1|10350.3|10355.5|10352.7|10355.5|10352.7|10352.5|10349.7|13
1656039240000|2022-06-24 02:54:00|10355|10352.2|10354.1|10350.1|10355.2|10352.2|10354|10350.1|8
1656039250000|2022-06-24 02:54:10|10354|10351.2|10351|10348.2|10354.1|10351.2|10351|10348.2|10
1656039260000|2022-06-24 02:54:20|10349.4|10346.6|10346|10343.2|10349.4|10346.6|10344|10341.2|28
1656039270000|2022-06-24 02:54:30|10346.1|10343.3|10346|10343.2|10347.5|10344.7|10345|10341.9|10
1656039280000|2022-06-24 02:54:40|10345.3|10342.5|10343|10340.2|10346|10343.2|10343|10340.2|28
1656039290000|2022-06-24 02:54:50|10342|10339.2|10350|10347.2|10351|10348.2|10340.6|10337.2|75
1656039300000|2022-06-24 02:55:00|10350.2|10346.2|10349|10346.2|10350.2|10347.2|10349|10345.9|2
1656039310000|2022-06-24 02:55:10|10348.9|10346.1|10345.9|10343.1|10348.9|10346.1|10345.8|10343|5
1656039320000|2022-06-24 02:55:20|10346.4|10343.6|10347.9|10345.1|10347.9|10345.1|10346.4|10343.6|1
1656039330000|2022-06-24 02:55:30|10348.3|10345.5|10345.9|10343.1|10348.9|10346|10344.4|10341.6|17
1656039340000|2022-06-24 02:55:40|10346.6|10343.8|10344|10340|10347|10344.1|10342.4|10339.6|17
1656039350000|2022-06-24 02:55:50|10342.9|10340.1|10343.9|10341.1|10344.2|10341.1|10341.9|10339.1|5
1656039360000|2022-06-24 02:56:00|10344.9|10340.9|10344.9|10342.1|10346.2|10343.1|10342.9|10339.9|13
1656039370000|2022-06-24 02:56:10|10346.9|10344.1|10354.9|10352.1|10358|10355.1|10346.9|10344.1|56
1656039380000|2022-06-24 02:56:20|10354.7|10351.9|10355.4|10352.6|10357.7|10354|10353.9|10349.7|17
1656039390000|2022-06-24 02:56:30|10355.9|10353.1|10355.8|10353|10356|10353.1|10355.6|10352|2
1656039400000|2022-06-24 02:56:40|10356.7|10353.9|10355.9|10353.1|10356.9|10354.1|10355.4|10352.6|5
1656039410000|2022-06-24 02:56:50|10356|10352|10353.9|10351.1|10356.9|10354.1|10353.9|10350.9|22
1656039420000|2022-06-24 02:57:00|10354.9|10350.9|10357.9|10355.1|10359.9|10357.1|10354.9|10350.9|23
1656039430000|2022-06-24 02:57:10|10358.9|10356.1|10356.9|10354.1|10359.4|10356.6|10355.9|10352.9|9
1656039440000|2022-06-24 02:57:20|10359|10355|10359.9|10357.1|10359.9|10357.1|10356.4|10353.1|19
1656039450000|2022-06-24 02:57:30|10359.8|10357|10361.7|10358.9|10362.4|10359.6|10357.4|10354.6|38
1656039460000|2022-06-24 02:57:40|10361.8|10359|10360.9|10358.1|10363.3|10359.4|10358.9|10355.3|26
1656039470000|2022-06-24 02:57:50|10361|10358.2|10361.9|10359.1|10363.5|10360.1|10360|10357.2|12
1656039480000|2022-06-24 02:58:00|10362.4|10359.6|10359.9|10357.1|10363.9|10361.1|10359.9|10357.1|9
1656039490000|2022-06-24 02:58:10|10360|10357.2|10359.9|10357.1|10361|10358.1|10359.9|10356.9|2
1656039500000|2022-06-24 02:58:20|10361.9|10357.9|10358.9|10356.1|10361.9|10359.1|10358.8|10356|8
1656039510000|2022-06-24 02:58:30|10358.5|10355.7|10361.8|10359|10362.8|10360|10358.5|10355.7|5
1656039520000|2022-06-24 02:58:40|10362.8|10360|10362.8|10360|10363.7|10360.9|10360.8|10357.9|9
1656039530000|2022-06-24 02:58:50|10363.8|10361|10364.8|10362|10367.2|10364.4|10363.3|10360.5|42
1656039540000|2022-06-24 02:59:00|10364.2|10361.4|10363.8|10361|10365.2|10362.4|10362.8|10360|17
1656039550000|2022-06-24 02:59:10|10363.9|10361.1|10365.8|10363|10367.9|10365|10363.9|10360.9|9
1656039560000|2022-06-24 02:59:20|10366.7|10363.9|10367.8|10365|10367.8|10365|10365.8|10362.8|5
1656039570000|2022-06-24 02:59:30|10368.3|10365.5|10374.3|10371.5|10378.8|10375.5|10367.8|10365|91
1656039580000|2022-06-24 02:59:40|10374.2|10371.4|10369.8|10367|10375.3|10372.5|10369.4|10366.6|28
1656039590000|2022-06-24 02:59:50|10369.3|10366.5|10370.8|10368|10375.3|10371.2|10369.3|10366.5|47
1656039600000|2022-06-24 03:00:00|10370.6|10367.8|10378.3|10375.5|10378.3|10375.5|10369.8|10366.9|31
1656039610000|2022-06-24 03:00:10|10377.8|10375|10379.8|10377|10381.9|10379|10375.8|10372.8|32
1656039620000|2022-06-24 03:00:20|10379.9|10375.9|10376.8|10374|10379.9|10376|10376.8|10373.9|8
1656039630000|2022-06-24 03:00:30|10374.8|10372|10376.8|10374|10377.9|10375|10374.8|10372|19
1656039640000|2022-06-24 03:00:40|10377.8|10373.8|10377.8|10375|10377.9|10375|10376.8|10373.8|8
1656039650000|2022-06-24 03:00:50|10377.9|10373.9|10377.8|10375|10377.9|10375|10376.5|10372.9|2
1656039660000|2022-06-24 03:01:00|10376.8|10373.8|10372.8|10370|10376.8|10374|10372.3|10369.5|11
1656039670000|2022-06-24 03:01:10|10371.8|10369|10368.8|10366|10371.8|10369|10368.8|10366|13
1656039680000|2022-06-24 03:01:20|10368.9|10364.9|10368.8|10366|10370|10367|10365.9|10363|15
1656039690000|2022-06-24 03:01:30|10369.8|10367|10369.8|10367|10370.8|10368|10368.8|10365.8|12
1656039700000|2022-06-24 03:01:40|10370.9|10368.1|10369.8|10367|10372|10369|10369.8|10367|6
1656039710000|2022-06-24 03:01:50|10369.7|10366.9|10369.4|10366.6|10371.9|10369|10368.8|10366|11
1656039720000|2022-06-24 03:02:00|10369.8|10367|10365.8|10363|10370.9|10367.5|10364.8|10362|21
1656039730000|2022-06-24 03:02:10|10366.8|10364|10366|10363.2|10366.8|10364|10360.8|10358|44
1656039740000|2022-06-24 03:02:20|10366.4|10363.6|10367.8|10365|10368.3|10365.5|10363.8|10361|9
1656039750000|2022-06-24 03:02:30|10366.8|10364|10366.9|10362.9|10366.9|10364|10365.8|10362.9|2
1656039760000|2022-06-24 03:02:40|10365.9|10363.1|10368.8|10366|10370.9|10368|10365.8|10363|10
1656039770000|2022-06-24 03:02:50|10369.8|10365.8|10376.9|10372.9|10376.9|10373.4|10369.8|10365.8|28
1656039780000|2022-06-24 03:03:00|10375.9|10373.1|10373.8|10371|10377.9|10375|10373.8|10371|29
1656039790000|2022-06-24 03:03:10|10373.3|10370.5|10379.8|10377|10380|10377|10373.3|10370.5|10
1656039800000|2022-06-24 03:03:20|10380.8|10378|10386.2|10383.4|10386.9|10384|10380.3|10377.5|48
1656039810000|2022-06-24 03:03:30|10386.3|10383.5|10383.9|10381.1|10387.9|10385|10383.9|10381.1|25
1656039820000|2022-06-24 03:03:40|10384.3|10381.5|10386.3|10383.5|10386.8|10384|10384.3|10381.5|12
1656039830000|2022-06-24 03:03:50|10386.5|10383.7|10388.8|10386|10389.9|10387.1|10386.5|10383.7|47
1656039840000|2022-06-24 03:04:00|10389.8|10387|10389.3|10386.5|10389.9|10387|10387.8|10385|23
1656039850000|2022-06-24 03:04:10|10390.2|10387.4|10391.3|10388.5|10395.9|10393|10390.2|10387.4|114
1656039860000|2022-06-24 03:04:20|10391.5|10388.7|10390.3|10387.5|10394.8|10392|10390.3|10387.5|25
1656039870000|2022-06-24 03:04:30|10390.7|10387.9|10388.8|10386|10391.4|10388|10385.4|10382.6|31
1656039880000|2022-06-24 03:04:40|10388.6|10385.8|10388.8|10386|10390.2|10387.4|10387.3|10384.5|11
1656039890000|2022-06-24 03:04:50|10388.4|10385.6|10384.3|10381.5|10388.4|10385.6|10384.3|10381.5|12
1656039900000|2022-06-24 03:05:00|10384.8|10382|10382.8|10380|10386|10383|10382.8|10379.8|13
1656039910000|2022-06-24 03:05:10|10382.2|10379.4|10382.8|10380|10382.8|10380|10381.8|10379|2
1656039920000|2022-06-24 03:05:20|10382.7|10379.9|10378.9|10376.1|10382.8|10380|10378.8|10375.9|10
1656039930000|2022-06-24 03:05:30|10378.8|10376|10377.8|10375|10379.9|10377|10377.7|10373.9|7
1656039940000|2022-06-24 03:05:40|10377.3|10374.5|10377.8|10375|10377.8|10375|10377.3|10374.5|3
1656039950000|2022-06-24 03:05:50|10377.3|10374.5|10377.8|10375|10377.8|10375|10377.3|10374.5|0
1656039960000|2022-06-24 03:06:00|10378.3|10375.5|10380.8|10378|10380.8|10378|10377.3|10374.5|10
1656039970000|2022-06-24 03:06:10|10380.5|10377.7|10379.8|10377|10380.8|10377.9|10378.4|10375.6|7
1656039980000|2022-06-24 03:06:20|10380.8|10378|10383.3|10380.5|10383.8|10381|10380.8|10378|7
1656039990000|2022-06-24 03:06:30|10382.9|10380.1|10383.9|10379.9|10384.2|10381.4|10382.8|10379.9|4
1656040000000|2022-06-24 03:06:40|10383.7|10380.9|10380.8|10378|10383.7|10380.9|10379.8|10376.9|5
1656040010000|2022-06-24 03:06:50|10381.8|10379|10382.8|10380|10382.9|10380|10381.8|10378.8|7
1656040020000|2022-06-24 03:07:00|10382.3|10379.5|10384.8|10382|10384.8|10382|10382.3|10379.5|8
1656040030000|2022-06-24 03:07:10|10384.4|10381.6|10381.8|10379|10384.9|10382|10381.8|10378.9|3
1656040040000|2022-06-24 03:07:20|10382.3|10379.5|10380.7|10377.9|10382.8|10380|10379.8|10376.9|6
1656040050000|2022-06-24 03:07:30|10380.8|10378|10380.8|10378|10380.9|10378|10379.3|10376.5|12
1656040060000|2022-06-24 03:07:40|10381.9|10377.9|10379.8|10377|10382|10379|10379.6|10376.8|11
1656040070000|2022-06-24 03:07:50|10378.9|10376.1|10379.8|10377|10379.8|10377|10378.3|10375.5|58
1656040080000|2022-06-24 03:08:00|10378.8|10376|10375.8|10373|10379.3|10376.5|10375.3|10372.5|11
1656040090000|2022-06-24 03:08:10|10376.3|10373.5|10376.8|10374|10377.9|10375|10375.8|10373|19
1656040100000|2022-06-24 03:08:20|10377.5|10374.7|10376.8|10374|10378.3|10375.5|10376.8|10373.9|17
1656040110000|2022-06-24 03:08:30|10377.7|10373.7|10377.9|10375.1|10378.8|10376|10377.4|10373.7|6
1656040120000|2022-06-24 03:08:40|10377.8|10375|10380.3|10377.5|10380.8|10378|10377.8|10374.9|6
1656040130000|2022-06-24 03:08:50|10380.8|10378|10379.8|10377|10380.8|10378|10377.3|10374.5|12
1656040140000|2022-06-24 03:09:00|10380.1|10377.3|10379.8|10377|10381.8|10379|10378.3|10375.5|12
1656040150000|2022-06-24 03:09:10|10380.1|10377.3|10379.8|10377|10382.8|10380|10378.3|10375.5|19
1656040160000|2022-06-24 03:09:20|10379.3|10376.5|10380.8|10378|10381.9|10379|10376.8|10373.7|14
1656040170000|2022-06-24 03:09:30|10381.3|10378.5|10383.8|10381|10383.9|10381|10381.3|10378.5|3
1656040180000|2022-06-24 03:09:40|10383.7|10380.9|10382.7|10379.9|10383.8|10380.9|10381.7|10378.9|4
1656040190000|2022-06-24 03:09:50|10381.7|10378.9|10384.7|10381.9|10384.7|10381.9|10381.7|10378.8|4
1656040200000|2022-06-24 03:10:00|10384.2|10381.4|10383.7|10380.9|10384.7|10381.9|10383.7|10380.9|8
1656040210000|2022-06-24 03:10:10|10383.4|10380.6|10377.7|10374.9|10383.7|10380.6|10377.2|10374.4|25
1656040220000|2022-06-24 03:10:20|10377.4|10374.6|10373.8|10369.8|10377.8|10374.9|10372.9|10369.8|10
1656040230000|2022-06-24 03:10:30|10373.7|10370.9|10376.7|10373.9|10377.8|10374.9|10373.7|10370.9|14
1656040240000|2022-06-24 03:10:40|10375.7|10372.9|10375.8|10371.8|10376|10372.9|10373.7|10370.8|2
1656040250000|2022-06-24 03:10:50|10374.9|10372.1|10377.2|10374.4|10377.7|10374.9|10374.9|10372.1|2
1656040260000|2022-06-24 03:11:00|10376.2|10373.4|10374.7|10371.9|10377.8|10374.3|10373.7|10370.9|11
1656040270000|2022-06-24 03:11:10|10374.1|10371.3|10373.7|10370.9|10375|10371.3|10371.7|10368.9|18
1656040280000|2022-06-24 03:11:20|10373.8|10369.8|10371.7|10368.9|10373.8|10370.2|10371.7|10368.7|8
1656040290000|2022-06-24 03:11:30|10370.7|10367.9|10373.2|10370.4|10373.7|10370.9|10370.7|10367.9|8
1656040300000|2022-06-24 03:11:40|10373.3|10370.5|10373.7|10370.9|10375.2|10372.4|10373.3|10370.5|9
1656040310000|2022-06-24 03:11:50|10373.2|10370.4|10373.8|10369.8|10373.8|10370.4|10371.2|10368.4|13
1656040320000|2022-06-24 03:12:00|10373.6|10370.8|10377.2|10374.4|10377.2|10374.4|10372.7|10369.8|8
1656040330000|2022-06-24 03:12:10|10378.2|10375.4|10380.7|10377.9|10382.4|10379.6|10378.2|10375.4|35
1656040340000|2022-06-24 03:12:20|10380.4|10377.6|10379.2|10376.4|10380.4|10377.6|10378.7|10375.9|4
1656040350000|2022-06-24 03:12:30|10378.8|10376|10376.8|10374|10378.8|10376|10375.7|10372.8|16
1656040360000|2022-06-24 03:12:40|10377.5|10374.7|10375.2|10372.4|10377.7|10374.9|10373.7|10370.8|5
1656040370000|2022-06-24 03:12:50|10374.7|10371.9|10373.7|10370.9|10374.8|10371.9|10373.7|10370.7|6
1656040380000|2022-06-24 03:13:00|10373.2|10370.4|10373.7|10370.9|10373.7|10370.9|10370.7|10367.8|6
1656040390000|2022-06-24 03:13:10|10373.5|10370.7|10367.7|10364.9|10373.5|10370.7|10365.7|10362.9|37
1656040400000|2022-06-24 03:13:20|10369.7|10365.7|10369.7|10365.7|10370.7|10367.8|10367.7|10364.9|12
1656040410000|2022-06-24 03:13:30|10368.7|10365.9|10365.7|10362.9|10369.8|10366.9|10365.5|10362.7|16
1656040420000|2022-06-24 03:13:40|10366.2|10363.4|10364.7|10361.9|10368.7|10365.6|10364.7|10361.9|7
1656040430000|2022-06-24 03:13:50|10363.7|10360.9|10364.7|10361.9|10367.7|10364.9|10363.7|10360.9|16
1656040440000|2022-06-24 03:14:00|10364.6|10361.8|10364.7|10361.9|10367.8|10364.8|10364|10361.2|26
1656040450000|2022-06-24 03:14:10|10365.2|10362.4|10365.2|10362.4|10366.2|10363.4|10364.7|10361.9|20
1656040460000|2022-06-24 03:14:20|10364.8|10362|10366.7|10363.9|10367.8|10364.4|10364.7|10361.9|9
1656040470000|2022-06-24 03:14:30|10366.2|10363.4|10367.7|10364.9|10367.7|10364.9|10366.2|10363.4|3
1656040480000|2022-06-24 03:14:40|10368.7|10365.9|10369.7|10366.9|10370.7|10367.9|10368.2|10365.4|21
1656040490000|2022-06-24 03:14:50|10370.7|10366.7|10371.7|10368.9|10371.7|10368.9|10368.7|10365.9|10
1656040500000|2022-06-24 03:15:00|10371.9|10369.1|10374.6|10371.8|10376.7|10373.7|10371.9|10369.1|23
1656040510000|2022-06-24 03:15:10|10375.6|10371.6|10380.6|10377.8|10380.8|10377.8|10375.6|10371.6|10
1656040520000|2022-06-24 03:15:20|10382.3|10374.3|10369.7|10366.9|10382.3|10375.9|10368.7|10365.9|29
1656040530000|2022-06-24 03:15:30|10370.8|10366.8|10371.2|10368.4|10371.7|10368.8|10369.2|10366.4|9
1656040540000|2022-06-24 03:15:40|10371.7|10368.9|10372.3|10369.5|10372.8|10369.9|10371.7|10368.7|5
1656040550000|2022-06-24 03:15:50|10372.1|10369.3|10374.5|10371.7|10376.5|10373.7|10371.9|10367.9|46
1656040560000|2022-06-24 03:16:00|10375|10372.2|10378.5|10375.7|10381.6|10378.7|10374.5|10371.7|21
1656040570000|2022-06-24 03:16:10|10379|10376.2|10376.5|10373.7|10379.5|10376.7|10376.5|10373.7|2
1656040580000|2022-06-24 03:16:20|10376.7|10372.7|10377.5|10374.7|10377.7|10374.7|10375|10372.2|1
1656040590000|2022-06-24 03:16:30|10377|10374.2|10372.5|10369.7|10377|10374.2|10372.5|10369.7|9
1656040600000|2022-06-24 03:16:40|10374|10371.2|10375|10372.2|10377.6|10374.7|10374|10371.2|3
1656040610000|2022-06-24 03:16:50|10374.6|10370.6|10377.7|10373.7|10378.7|10375.7|10373.5|10370.5|3
1656040620000|2022-06-24 03:17:00|10377.6|10373.6|10380|10377.2|10380|10377.2|10377.5|10373.6|7
1656040630000|2022-06-24 03:17:10|10379.5|10376.7|10380.5|10377.7|10380.5|10377.7|10378.5|10375.7|8
1656040640000|2022-06-24 03:17:20|10382.1|10379.3|10379.5|10375.5|10382.5|10379.7|10377.5|10374.6|12
1656040650000|2022-06-24 03:17:30|10379.6|10375.6|10376.5|10373.7|10379.6|10376.2|10374.5|10371.5|13
1656040660000|2022-06-24 03:17:40|10377.6|10373.6|10381.4|10378.6|10381.4|10378.6|10376.5|10373.6|11
1656040670000|2022-06-24 03:17:50|10381.3|10378.5|10377.3|10374.5|10381.3|10378.5|10377.3|10374.5|13
1656040680000|2022-06-24 03:18:00|10376.3|10373.5|10376.3|10373.5|10379.6|10376.8|10376.3|10373.5|14
1656040690000|2022-06-24 03:18:10|10376.6|10373.8|10374.5|10370.5|10377.7|10374.9|10374.2|10370.5|7
1656040700000|2022-06-24 03:18:20|10373.2|10370.4|10374.3|10370.3|10374.3|10371.4|10373.2|10370.3|3
1656040710000|2022-06-24 03:18:30|10373|10370.2|10368.5|10364.5|10373.2|10370.4|10368.2|10364.5|21
1656040720000|2022-06-24 03:18:40|10367.4|10364.6|10372.2|10369.4|10372.3|10369.4|10366.7|10363.9|12
1656040730000|2022-06-24 03:18:50|10372.4|10369.6|10372.2|10369.4|10373.2|10370.4|10369.7|10366.9|7
1656040740000|2022-06-24 03:19:00|10372.4|10369.6|10368|10365.2|10373.2|10370.4|10367.2|10364.3|11
1656040750000|2022-06-24 03:19:10|10368.2|10365.4|10376.3|10372.3|10377.3|10373.6|10368.2|10365.2|13
1656040760000|2022-06-24 03:19:20|10376.1|10373.3|10376.2|10373.4|10377.6|10374.8|10375.2|10372.3|5
1656040770000|2022-06-24 03:19:30|10376.6|10373.8|10377.2|10374.4|10377.7|10374.9|10376.2|10373.4|5
1656040780000|2022-06-24 03:19:40|10376.7|10373.9|10373.2|10370.4|10379.1|10376.3|10373.2|10370.4|16
1656040790000|2022-06-24 03:19:50|10373.5|10369.5|10368.2|10365.4|10373.7|10370.9|10368.2|10365.3|23
1656040800000|2022-06-24 03:20:00|10368.3|10364.3|10369.2|10366.4|10369.3|10366.4|10367.1|10364.3|30
1656040810000|2022-06-24 03:20:10|10368.2|10365.4|10366.2|10363.4|10368.2|10365.4|10363.3|10360.5|35
1656040820000|2022-06-24 03:20:20|10368.1|10365.3|10368.1|10365.3|10370.1|10367.3|10368|10365.2|7
1656040830000|2022-06-24 03:20:30|10368.2|10365.4|10370.2|10367.4|10370.2|10367.4|10368.2|10365.2|3
1656040840000|2022-06-24 03:20:40|10371.2|10367.2|10371.3|10368.5|10373.2|10370.3|10370.7|10367.2|20
1656040850000|2022-06-24 03:20:50|10371|10368.2|10369.2|10366.4|10371.6|10368.8|10365.2|10362.4|20
1656040860000|2022-06-24 03:21:00|10370.4|10367|10366.7|10363.9|10370.7|10367.9|10366.7|10363.9|23
1656040870000|2022-06-24 03:21:10|10366.2|10363.4|10364.7|10361.9|10367.3|10363.4|10364.2|10361.4|16
1656040880000|2022-06-24 03:21:20|10365.1|10362.3|10364.2|10361.4|10365.7|10362.9|10363.7|10360.9|9
1656040890000|2022-06-24 03:21:30|10364.6|10361.8|10365|10362.2|10365.9|10363.1|10363.7|10360.9|116
1656040900000|2022-06-24 03:21:40|10366|10362|10367|10364.2|10367.5|10364.7|10365.9|10362|6
1656040910000|2022-06-24 03:21:50|10367.1|10364.3|10365.5|10362.7|10368|10365.2|10365.5|10362.7|6
1656040920000|2022-06-24 03:22:00|10365.9|10363.1|10365|10362.2|10367|10364.2|10365|10362.1|6
1656040930000|2022-06-24 03:22:10|10365.5|10362.7|10367.5|10364.7|10367.5|10364.7|10365.5|10362.7|4
1656040940000|2022-06-24 03:22:20|10367.4|10364.6|10368|10365.2|10370|10367.1|10367|10364|3
1656040950000|2022-06-24 03:22:30|10368.5|10365.7|10368.5|10365.7|10369|10366.2|10368.5|10365.7|1
1656040960000|2022-06-24 03:22:40|10368.6|10365.8|10369|10366.2|10369|10366.2|10368.5|10365.7|2
1656040970000|2022-06-24 03:22:50|10368|10365.2|10368|10365.2|10369.2|10366.2|10365|10362.2|20
1656040980000|2022-06-24 03:23:00|10368.1|10365.3|10364|10361.2|10370.8|10368|10363|10360|26
1656040990000|2022-06-24 03:23:10|10363|10360.2|10366|10363.2|10367.3|10364.5|10363|10360|47
1656041000000|2022-06-24 03:23:20|10365|10362|10365|10362.2|10366.5|10363.7|10363|10360.2|16
1656041010000|2022-06-24 03:23:30|10365.5|10362.7|10364|10361.2|10369|10366.2|10364|10361.1|18
1656041020000|2022-06-24 03:23:40|10363.5|10360.7|10364|10361.2|10364.5|10361.7|10363.5|10360.7|6
1656041030000|2022-06-24 03:23:50|10364.5|10361.7|10364|10361.2|10364.9|10362.1|10363.5|10360.7|7
1656041040000|2022-06-24 03:24:00|10363.9|10361.1|10364.9|10362.1|10365|10362.1|10363|10360|11
1656041050000|2022-06-24 03:24:10|10365.3|10362.5|10361|10358.2|10365.9|10363.1|10361|10358.2|36
1656041060000|2022-06-24 03:24:20|10361.5|10358.7|10361|10358.2|10363.5|10360.7|10360.5|10357.7|9
1656041070000|2022-06-24 03:24:30|10360.5|10357.7|10356.5|10353.7|10360.5|10357.7|10356.5|10353.7|32
1656041080000|2022-06-24 03:24:40|10356.9|10354.1|10357.1|10353.1|10357.1|10354.2|10356|10353.1|5
1656041090000|2022-06-24 03:24:50|10356|10353.2|10358.5|10355.7|10359.5|10356.7|10356|10353.1|12
1656041100000|2022-06-24 03:25:00|10359.5|10356.7|10358.9|10356.1|10359.5|10356.7|10356.5|10353.7|16
1656041110000|2022-06-24 03:25:10|10358.5|10355.7|10356|10353.2|10358.5|10355.7|10356|10353.2|8
1656041120000|2022-06-24 03:25:20|10355.5|10352.7|10351.3|10348.5|10357.2|10354.2|10350.8|10348|46
1656041130000|2022-06-24 03:25:30|10351.1|10348.3|10351.8|10349|10353.6|10350.8|10350.8|10348|14
1656041140000|2022-06-24 03:25:40|10351.9|10349.1|10351.8|10349|10352.6|10349.8|10350.8|10347.7|8
1656041150000|2022-06-24 03:25:50|10350.8|10348|10353.3|10350.5|10353.3|10350.5|10350.8|10348|14
1656041160000|2022-06-24 03:26:00|10352.8|10350|10339.4|10336.6|10352.8|10350|10337.4|10334.6|174
1656041170000|2022-06-24 03:26:10|10339.8|10337|10335.6|10332.8|10340.8|10338|10335.4|10332.6|45
1656041180000|2022-06-24 03:26:20|10335.9|10331.9|10336.4|10333.6|10336.4|10333.6|10331.8|10329|53
1656041190000|2022-06-24 03:26:30|10336.2|10333.4|10337.6|10334.8|10339.6|10336.8|10335.9|10333.1|39
1656041200000|2022-06-24 03:26:40|10337.2|10334.4|10337.6|10334.8|10338.1|10335.3|10336.2|10333.4|23
1656041210000|2022-06-24 03:26:50|10337.2|10334.4|10333.7|10330.9|10338.7|10335.9|10333.7|10330.7|37
1656041220000|2022-06-24 03:27:00|10334.2|10331.4|10336.9|10334.1|10341.2|10338.4|10332.4|10329.6|46
1656041230000|2022-06-24 03:27:10|10336.7|10333.9|10338.7|10335.9|10338.7|10335.9|10333.7|10330.8|17
1656041240000|2022-06-24 03:27:20|10339.6|10336.8|10333.6|10330.8|10339.7|10336.8|10332.9|10329.8|11
1656041250000|2022-06-24 03:27:30|10334.7|10331.9|10333.7|10330.9|10335.2|10332.4|10333.7|10330.7|5
1656041260000|2022-06-24 03:27:40|10333.2|10330.4|10333.6|10330.8|10334.6|10331.8|10332.2|10329.4|18
1656041270000|2022-06-24 03:27:50|10333.7|10330.9|10335.7|10331.7|10336.7|10333.9|10332.7|10329.9|16
1656041280000|2022-06-24 03:28:00|10336.1|10333.3|10342.7|10339.9|10343.2|10340.4|10336.1|10333.3|23
1656041290000|2022-06-24 03:28:10|10343.1|10340.3|10344.2|10341.4|10344.7|10341.9|10342.2|10339.4|17
1656041300000|2022-06-24 03:28:20|10344.1|10341.3|10340.7|10337.9|10344.1|10341.3|10340.7|10337.8|8
1656041310000|2022-06-24 03:28:30|10341.3|10338.5|10344.6|10341.8|10344.6|10341.8|10341.3|10338.5|18
1656041320000|2022-06-24 03:28:40|10344.2|10341.4|10343.7|10340.9|10344.8|10341.9|10343.6|10340.7|10
1656041330000|2022-06-24 03:28:50|10345.7|10342.9|10343.7|10340.9|10346.1|10343.3|10343.7|10340.9|26
1656041340000|2022-06-24 03:29:00|10344.1|10341.3|10344.2|10341.4|10344.7|10341.9|10343.7|10340.9|5
1656041350000|2022-06-24 03:29:10|10345.9|10341.9|10348.2|10345.4|10348.7|10345.9|10345.3|10341.9|27
1656041360000|2022-06-24 03:29:20|10349.3|10346.5|10347.7|10344.9|10352.8|10349.9|10346.7|10343.9|24
1656041370000|2022-06-24 03:29:30|10348.2|10345.4|10350.7|10347.9|10353.1|10350.3|10347.7|10344.9|35
1656041380000|2022-06-24 03:29:40|10349.7|10346.9|10350.7|10347.9|10351.2|10348.4|10349.7|10346.9|5
1656041390000|2022-06-24 03:29:50|10351.5|10348.7|10352.7|10349.9|10353.2|10350.4|10350.7|10347.9|17
1656041400000|2022-06-24 03:30:00|10355.2|10352.4|10357.7|10354.9|10358.7|10354.9|10352.7|10349.9|35
1656041410000|2022-06-24 03:30:10|10356.7|10353.9|10356.3|10353.5|10357.2|10354.4|10355.7|10352.9|10
1656041420000|2022-06-24 03:30:20|10356.6|10353.8|10356.7|10353.9|10357.2|10354.4|10356.6|10353.8|6
1656041430000|2022-06-24 03:30:30|10356.9|10352.9|10356.7|10353.9|10356.9|10353.9|10355.4|10352.6|4
1656041440000|2022-06-24 03:30:40|10355.7|10352.9|10358.7|10355.9|10358.7|10355.9|10355.7|10352.9|10
1656041450000|2022-06-24 03:30:50|10356.2|10354.7|10356.2|10353.4|10356.6|10354.7|10355.2|10352.4|13
1656041460000|2022-06-24 03:31:00|10355.7|10352.9|10356.8|10352.8|10356.8|10353.4|10355.7|10352.8|7
1656041470000|2022-06-24 03:31:10|10356.6|10353.8|10356.6|10353.8|10356.6|10353.8|10356.2|10353.4|0
1656041480000|2022-06-24 03:31:20|10356.2|10353.4|10356.2|10353.4|10356.2|10353.4|10356.2|10353.4|3
1656041490000|2022-06-24 03:31:30|10356.6|10353.8|10359.2|10356.4|10361.6|10358.8|10356.6|10353.8|15
1656041500000|2022-06-24 03:31:40|10359.4|10356.6|10360.8|10358|10361.6|10358.8|10359.4|10356.6|12
1656041510000|2022-06-24 03:31:50|10361.2|10358.4|10361.7|10358.9|10361.7|10358.9|10361.2|10358.4|2
1656041520000|2022-06-24 03:32:00|10362.2|10359.4|10363.7|10360.9|10363.7|10360.9|10361.7|10358.9|10
1656041530000|2022-06-24 03:32:10|10364.2|10361.4|10363.7|10360.9|10364.7|10361.9|10363.7|10360.9|7
1656041540000|2022-06-24 03:32:20|10364.1|10361.3|10362.2|10359.4|10365|10362.2|10362|10359.2|16
1656041550000|2022-06-24 03:32:30|10361.8|10359|10357.7|10354.9|10361.8|10359|10357.7|10354.9|14
1656041560000|2022-06-24 03:32:40|10358.9|10355.9|10359.7|10356.9|10359.9|10356.9|10357.4|10354.6|3
1656041570000|2022-06-24 03:32:50|10360.7|10356.7|10361.2|10358.4|10361.2|10358.4|10360.7|10356.7|6
1656041580000|2022-06-24 03:33:00|10361.6|10358.8|10360.7|10357.9|10362|10359.2|10360.7|10357.8|5
1656041590000|2022-06-24 03:33:10|10360.3|10357.5|10359.7|10356.9|10360.8|10357.9|10359.7|10356.8|16
1656041600000|2022-06-24 03:33:20|10359.8|10355.8|10359.7|10356.9|10359.8|10356.9|10358.7|10355.8|0
1656041610000|2022-06-24 03:33:30|10359.8|10355.8|10359.8|10355.8|10360|10357.2|10359.7|10355.8|1
1656041620000|2022-06-24 03:33:40|10359.7|10356.9|10359.7|10356.9|10359.7|10356.9|10359.7|10356.9|0
1656041630000|2022-06-24 03:33:50|10360.1|10357.3|10360.2|10357.4|10360.2|10357.4|10359.7|10356.9|1
1656041640000|2022-06-24 03:34:00|10360.7|10357.9|10360.7|10357.9|10360.8|10357.9|10359.7|10356.8|6
1656041650000|2022-06-24 03:34:10|10361.2|10358.4|10360.7|10357.9|10361.2|10358.4|10360.2|10357.4|3
1656041660000|2022-06-24 03:34:20|10361.2|10358.4|10361.2|10358.4|10361.2|10358.4|10361.2|10358.4|1
1656041670000|2022-06-24 03:34:30|10361.6|10358.8|10365.2|10362.4|10365.2|10362.4|10361.6|10358.8|3
1656041680000|2022-06-24 03:34:40|10365.6|10362.8|10365.7|10362.9|10367.1|10364.3|10365.2|10362.4|8
1656041690000|2022-06-24 03:34:50|10365.2|10362.4|10364.7|10361.9|10365.7|10362.9|10364.7|10361.9|11
1656041700000|2022-06-24 03:35:00|10365.2|10362.4|10364.7|10361.9|10365.7|10362.4|10364.7|10361.7|2
1656041710000|2022-06-24 03:35:10|10365.2|10362.4|10364.7|10361.9|10365.2|10362.4|10364.7|10361.9|2
1656041720000|2022-06-24 03:35:20|10364.6|10361.8|10364.7|10361.9|10364.7|10361.9|10363.2|10360.4|4
1656041730000|2022-06-24 03:35:30|10364.2|10361.4|10363.7|10360.9|10364.6|10361.8|10363.2|10360.4|2
1656041740000|2022-06-24 03:35:40|10363.3|10360.5|10363.7|10360.9|10363.7|10360.9|10363.3|10360.5|1
1656041750000|2022-06-24 03:35:50|10364.2|10361.4|10364.2|10361.4|10364.7|10361.9|10364.2|10361.4|0
1656041760000|2022-06-24 03:36:00|10364.7|10361.9|10364.2|10361.4|10364.7|10361.9|10364.2|10361.4|0
1656041770000|2022-06-24 03:36:10|10363.6|10360.8|10363.2|10360.4|10363.6|10360.8|10363.2|10360.4|2
1656041780000|2022-06-24 03:36:20|10362.7|10359.9|10362.7|10359.9|10362.7|10359.9|10362.2|10359.4|4
1656041790000|2022-06-24 03:36:30|10363.2|10360.4|10363.7|10359.7|10363.7|10360.8|10361.7|10358.7|28
1656041800000|2022-06-24 03:36:40|10362.7|10359.9|10362.7|10359.9|10363.6|10360.8|10362.7|10359.9|6
1656041820000|2022-06-24 03:37:00|10362.2|10359.4|10366.2|10363.4|10366.2|10363.4|10362.2|10359.4|30
1656041830000|2022-06-24 03:37:10|10366.6|10363.8|10366.6|10363.8|10367|10364.2|10366.6|10363.8|9
1656041840000|2022-06-24 03:37:20|10366.8|10362.8|10366.7|10362.7|10366.8|10363.8|10365.2|10362.4|3
1656041850000|2022-06-24 03:37:30|10366.6|10363.8|10366.6|10363.8|10366.6|10363.8|10366.2|10363.4|3
1656041860000|2022-06-24 03:37:40|10366.2|10363.4|10366.1|10363.3|10366.2|10363.4|10365.7|10362.9|2
1656041870000|2022-06-24 03:37:50|10365.7|10362.9|10366.2|10363.4|10366.2|10363.4|10365.7|10362.9|1
1656041880000|2022-06-24 03:38:00|10366.7|10363.9|10366.7|10363.9|10366.7|10363.9|10365.7|10362.9|4
1656041890000|2022-06-24 03:38:10|||||||||1
1656041900000|2022-06-24 03:38:20|10367.2|10364.4|10370.2|10367.4|10371.7|10368.9|10367.2|10364.4|33
1656041910000|2022-06-24 03:38:30|10370.6|10367.8|10371.2|10368.4|10371.7|10368.9|10370.6|10367.8|6
1656041920000|2022-06-24 03:38:40|10371.6|10368.8|10370.7|10367.9|10371.6|10368.8|10370.7|10367.9|4
1656041930000|2022-06-24 03:38:50|10370.2|10367.4|10371.2|10368.4|10371.2|10368.4|10370.2|10367.4|3
1656041940000|2022-06-24 03:39:00|10370.7|10367.9|10371.8|10367.8|10371.8|10368.9|10370.2|10367.4|12
1656041950000|2022-06-24 03:39:10|10371.7|10368.9|10370.7|10367.9|10371.8|10368.9|10370.7|10367.8|1
1656041960000|2022-06-24 03:39:20|10370.8|10368|10372.2|10369.4|10372.2|10369.4|10370.8|10367.9|1
1656041970000|2022-06-24 03:39:30|10372.6|10369.8|10372.6|10369.8|10372.6|10369.8|10372.6|10369.8|0
1656041980000|2022-06-24 03:39:40|10372.7|10369.9|10372.2|10369.4|10373.1|10370.3|10372.2|10369.4|1
1656041990000|2022-06-24 03:39:50|10372.6|10369.8|10372.6|10369.8|10372.6|10369.8|10372.6|10369.8|2
1656042000000|2022-06-24 03:40:00|10372.4|10369.6|10372.7|10369.9|10373.2|10370.4|10370.7|10367.9|15
1656042010000|2022-06-24 03:40:10|10373.6|10370.8|10373.6|10370.8|10373.6|10370.8|10373.6|10370.8|3
1656042020000|2022-06-24 03:40:20|10374.1|10371.3|10375.7|10372.9|10375.9|10373.1|10373.7|10370.9|22
1656042030000|2022-06-24 03:40:30|10375.2|10372.4|10375.7|10372.9|10375.7|10372.9|10375.2|10372.4|2
1656042040000|2022-06-24 03:40:40|10376.1|10373.3|10375.7|10372.9|10376.1|10373.3|10374.7|10371.9|11
1656042050000|2022-06-24 03:40:50|10374.3|10371.5|10372.2|10369.4|10374.3|10371.5|10372.2|10369.4|7
1656042060000|2022-06-24 03:41:00|10372.7|10369.9|10372.2|10369.4|10372.7|10369.9|10372.2|10369.4|2
1656042070000|2022-06-24 03:41:10|10372.7|10369.9|10370.7|10367.9|10372.7|10369.9|10369.9|10366.9|6
1656042080000|2022-06-24 03:41:20|10371.2|10368.4|10370.7|10367.9|10371.9|10368.9|10370.7|10367.8|4
1656042090000|2022-06-24 03:41:30|10366.2|10363.4|10368.2|10365.4|10368.2|10365.4|10365.8|10363|29
1656042100000|2022-06-24 03:41:40|10367.7|10364.9|10367.2|10364.4|10368.2|10365.4|10367.2|10364.4|7
1656042110000|2022-06-24 03:41:50|||||||||2
1656042120000|2022-06-24 03:42:00|10366.8|10364|10367.7|10364.9|10367.7|10364.9|10366.7|10363.9|5
1656042130000|2022-06-24 03:42:10|10367.5|10364.7|10370.9|10368.1|10370.9|10368.1|10367.2|10364.4|114
1656042140000|2022-06-24 03:42:20|10370.4|10367.6|10370.4|10367.6|10370.9|10368.1|10370.4|10367.6|4
1656042150000|2022-06-24 03:42:30|10369.8|10367|10369.8|10367|10369.8|10367|10368.9|10366.1|3
1656042160000|2022-06-24 03:42:40|10369.4|10366.6|10369.4|10366.6|10369.9|10367.1|10369.4|10366.6|0
1656042170000|2022-06-24 03:42:50|10368.9|10366.1|10368.9|10366.1|10369.4|10366.6|10368.9|10366.1|1
1656042180000|2022-06-24 03:43:00|10369.4|10366.6|10369.4|10366.6|10369.4|10366.6|10369.4|10366.6|0
1656042200000|2022-06-24 03:43:20|10368.4|10365.6|10369.4|10366.6|10369.4|10366.6|10368.3|10365.5|4
1656042210000|2022-06-24 03:43:30|10368.4|10365.6|10369.4|10366.6|10369.4|10366.6|10368.4|10365.6|1
1656042220000|2022-06-24 03:43:40|10368.4|10365.6|10367.9|10365.1|10368.4|10365.6|10367.9|10365.1|0
1656042230000|2022-06-24 03:43:50|10370.1|10367.3|10369.4|10366.6|10370.9|10368.1|10367.9|10365.1|19
1656042240000|2022-06-24 03:44:00|10368.5|10365.7|10368.4|10365.6|10368.5|10365.7|10367.9|10365.1|1
1656042250000|2022-06-24 03:44:10|10365.4|10362.6|10366.4|10363.6|10366.9|10364.1|10365.4|10362.6|13
1656042260000|2022-06-24 03:44:20|10365.4|10362.6|10364.4|10361.6|10366.6|10363.6|10362.9|10360.1|12
1656042270000|2022-06-24 03:44:30|10364.8|10362|10364.9|10362.1|10364.9|10362.1|10364.4|10361.6|1
1656042280000|2022-06-24 03:44:40|10365|10362.2|10367.4|10364.6|10367.9|10365.1|10365|10362.2|10
1656042290000|2022-06-24 03:44:50|10366.9|10364.1|10365.9|10363.1|10367.4|10364.6|10365.9|10363.1|3
1656042300000|2022-06-24 03:45:00|10366.3|10363.5|10363.4|10360.6|10366.4|10363.6|10362.9|10360.1|10
1656042310000|2022-06-24 03:45:10|10363.8|10361|10363.4|10360.6|10363.8|10361|10363.4|10360.6|1
1656042330000|2022-06-24 03:45:30|10364.3|10361.5|10364.4|10361.6|10364.9|10362.1|10363|10360.2|4
1656042340000|2022-06-24 03:45:40|10363.9|10361.1|10363.4|10360.6|10364.4|10361.6|10363.4|10360.6|2
1656042360000|2022-06-24 03:46:00|10363|10360.2|10359.9|10357.1|10363|10360.2|10359.8|10357|11
1656042370000|2022-06-24 03:46:10|10359.8|10357|10360.9|10358.1|10360.9|10358.1|10359.4|10356.5|5
1656042380000|2022-06-24 03:46:20|10360.8|10358|10359.9|10357.1|10360.9|10358.1|10358.9|10356.1|5
1656042390000|2022-06-24 03:46:30|10359.8|10357|10359.4|10356.6|10359.8|10357|10358.9|10356.1|5
1656042400000|2022-06-24 03:46:40|10360.4|10357.6|10360.4|10357.6|10360.4|10357.6|10359.9|10357.1|3
1656042420000|2022-06-24 03:47:00|10360|10357.2|10362.9|10360.1|10362.9|10360.1|10360|10357.2|7
1656042430000|2022-06-24 03:47:10|||||||||1
1656042440000|2022-06-24 03:47:20|10363|10360.2|10363.4|10360.6|10363.4|10360.6|10363|10360.2|2
1656042460000|2022-06-24 03:47:40|10364.4|10361.6|10364.4|10361.6|10364.4|10361.6|10364.4|10361.6|1
1656042470000|2022-06-24 03:47:50|10363.4|10360.6|10364.4|10361.6|10364.6|10361.6|10363.4|10360.5|1
1656042480000|2022-06-24 03:48:00|10363.4|10360.4|10365.4|10362.6|10367.3|10364.5|10363.4|10360.4|8
1656042490000|2022-06-24 03:48:10|10366.4|10362.4|10365.4|10362.6|10366.4|10362.6|10365.4|10362.4|0
1656042500000|2022-06-24 03:48:20|10363.9|10361.1|10364.4|10361.6|10364.8|10362|10363.9|10361.1|5
1656042510000|2022-06-24 03:48:30|10363.9|10361.1|10364.4|10361.6|10365.5|10362.5|10363.9|10361.1|0
1656042520000|2022-06-24 03:48:40|10364.5|10361.7|10365.4|10362.6|10365.9|10363.1|10364.5|10361.5|3
1656042530000|2022-06-24 03:48:50|10364.9|10362.1|10363.3|10360.5|10364.9|10362.1|10363.3|10359.5|2
1656042540000|2022-06-24 03:49:00|10363.4|10360.6|10362.4|10359.6|10363.4|10360.6|10361.9|10359.1|2
1656042550000|2022-06-24 03:49:10|10363.8|10361|10362.9|10360.1|10363.8|10361|10362.4|10359.6|1
1656042560000|2022-06-24 03:49:20|10362.4|10359.6|10363.4|10360.6|10363.6|10360.6|10362.4|10359.6|2
1656042570000|2022-06-24 03:49:30|10363.3|10360.5|10363.4|10360.6|10363.4|10360.6|10362.4|10359.6|2
1656042580000|2022-06-24 03:49:40|10363.2|10360.4|10362.9|10360.1|10363.2|10360.4|10361.9|10359.1|0
1656042590000|2022-06-24 03:49:50|10363.4|10360.6|10363.4|10360.6|10363.9|10361.1|10363.4|10360.6|2
1656042600000|2022-06-24 03:50:00|10363.8|10361|10361.4|10358.6|10363.9|10361.1|10360.4|10357.6|10
1656042610000|2022-06-24 03:50:10|10360.6|10357.8|10361.4|10358.6|10361.9|10359.1|10359.9|10357.1|2
1656042630000|2022-06-24 03:50:30|10360.4|10357.6|10360|10357.2|10361.4|10358.6|10360|10357.2|2
1656042640000|2022-06-24 03:50:40|10359.9|10357.1|10358.4|10355.6|10360.4|10357.6|10356.4|10353.6|14
1656042650000|2022-06-24 03:50:50|10359.4|10356.6|10359.4|10356.6|10359.4|10356.6|10358.4|10355.6|5
1656042660000|2022-06-24 03:51:00|10358.4|10355.6|10360.4|10357.6|10360.4|10357.6|10358.4|10355.6|5
1656042670000|2022-06-24 03:51:10|10361.4|10358.6|10362.4|10359.6|10362.4|10359.6|10361.4|10358.6|1
1656042680000|2022-06-24 03:51:20|10362.3|10359.5|10362.4|10359.6|10362.5|10359.6|10361.4|10358.5|1
1656042690000|2022-06-24 03:51:30|10361.9|10359.1|10361.4|10358.6|10362.6|10359.8|10361.4|10358.6|5
1656042710000|2022-06-24 03:51:50|10361.8|10359|10360.4|10357.6|10361.9|10359.1|10360.4|10357.6|6
1656042720000|2022-06-24 03:52:00|10361.4|10357.4|10360.4|10357.6|10361.4|10358.6|10360.4|10357.4|1
1656042740000|2022-06-24 03:52:20|10361.4|10358.6|10361.4|10358.6|10361.4|10358.6|10361.4|10358.6|1
1656042750000|2022-06-24 03:52:30|||||||||2
1656042760000|2022-06-24 03:52:40|10360.6|10357.8|10360.4|10357.6|10360.6|10357.8|10360.4|10357.6|0
1656042770000|2022-06-24 03:52:50|10359.9|10357.1|10360.4|10357.6|10360.4|10357.6|10359.9|10357.1|3
1656042780000|2022-06-24 03:53:00|10361.4|10358.6|10362.4|10359.6|10362.9|10360.1|10360.4|10357.6|11
1656042790000|2022-06-24 03:53:10|10362|10359.2|10362.4|10359.6|10362.4|10359.6|10360.6|10357.8|12
1656042800000|2022-06-24 03:53:20|10362.9|10360.1|10362.4|10359.6|10362.9|10360.1|10362.4|10359.6|1
1656042810000|2022-06-24 03:53:30|10363.1|10360.3|10366.4|10363.6|10366.9|10364.1|10363.1|10360.3|13
1656042820000|2022-06-24 03:53:40|10366.5|10363.7|10366.4|10363.6|10367.5|10364.1|10364.4|10361.6|5
1656042840000|2022-06-24 03:54:00|10365.6|10362.8|10365.9|10363.1|10365.9|10363.1|10365.4|10361.5|14
1656042850000|2022-06-24 03:54:10|10366.9|10364.1|10366.9|10364.1|10366.9|10364.1|10366.4|10363.6|2
1656042860000|2022-06-24 03:54:20|10366.4|10363.6|10365.4|10362.6|10366.4|10363.6|10365.4|10362.6|2
1656042870000|2022-06-24 03:54:30|10365.9|10363.1|10365.4|10362.6|10365.9|10363.1|10365.4|10362.6|3
1656042880000|2022-06-24 03:54:40|10365.5|10362.7|10366.4|10363.6|10366.4|10363.6|10365.5|10362.7|1
1656042890000|2022-06-24 03:54:50|10366|10363.2|10366.3|10363.5|10366.8|10364|10366|10363.2|0
1656042900000|2022-06-24 03:55:00|10365.8|10363|10365.3|10362.5|10366.3|10363.5|10365.3|10362.5|3
1656042930000|2022-06-24 03:55:30|10365.7|10362.9|10364.8|10362|10365.7|10362.9|10363.3|10360.5|7
1656042940000|2022-06-24 03:55:40|10364.3|10361.5|10364.3|10361.5|10364.3|10361.5|10364.3|10361.5|0
1656042950000|2022-06-24 03:55:50|10365.4|10361.4|10366.3|10363.5|10366.3|10363.5|10365.3|10361.4|2
1656042970000|2022-06-24 03:56:10|10366|10363.2|10368.3|10365.5|10368.3|10365.5|10366|10363.2|3
1656042980000|2022-06-24 03:56:20|10367.8|10365|10367.8|10365|10368.8|10366|10367.8|10365|1
1656042990000|2022-06-24 03:56:30|10367.3|10364.5|10366.8|10364|10367.3|10364.5|10366.3|10363.5|2
1656043000000|2022-06-24 03:56:40|10366.3|10363.5|10364.8|10362|10367.4|10364.5|10364.8|10362|5
1656043010000|2022-06-24 03:56:50|10366.2|10363.4|10366.3|10363.5|10366.3|10363.5|10366.2|10363.4|1
1656043030000|2022-06-24 03:57:10|10367.1|10364.3|10369.1|10366.3|10369.1|10366.3|10367.1|10364.3|69
1656043040000|2022-06-24 03:57:20|10369.6|10366.8|10369.6|10366.8|10369.6|10366.8|10368.1|10365.3|7
1656043050000|2022-06-24 03:57:30|10370|10367.2|10370|10367.2|10370.4|10367.6|10369.6|10366.8|6
1656043060000|2022-06-24 03:57:40|10370.4|10367.6|10373.1|10370.3|10375.6|10372.8|10370.4|10367.6|29
1656043070000|2022-06-24 03:57:50|10373|10370.2|10375.1|10372.3|10376|10373.2|10373|10370.2|5
1656043080000|2022-06-24 03:58:00|10374.7|10371.9|10373.1|10370.3|10376|10372.8|10372.2|10369.3|16
1656043090000|2022-06-24 03:58:10|10372.7|10369.9|10372.1|10369.3|10373.1|10370.3|10372.1|10369.3|16
1656043100000|2022-06-24 03:58:20|10371.6|10368.8|10371.6|10368.8|10372.6|10369.8|10371.6|10368.8|2
1656043110000|2022-06-24 03:58:30|10372.1|10369.3|10372.1|10369.3|10372.1|10369.3|10372.1|10369.3|2
1656043120000|2022-06-24 03:58:40|10371.7|10368.9|10370.1|10367.3|10371.7|10368.9|10369.6|10366.8|10
1656043130000|2022-06-24 03:58:50|10369.6|10366.8|10368.6|10365.8|10369.6|10366.8|10368.6|10365.8|1
1656043140000|2022-06-24 03:59:00|10368.4|10365.6|10367.6|10364.8|10368.4|10365.6|10367.6|10364.8|3
1656043150000|2022-06-24 03:59:10|10368|10365.2|10368|10365.2|10368|10365.2|10368|10365.2|0
1656043160000|2022-06-24 03:59:20|10367.6|10364.8|10367.1|10364.3|10368.6|10365.8|10367.1|10364.3|3
1656043170000|2022-06-24 03:59:30|10367.9|10365.1|10368.1|10365.3|10368.1|10365.3|10367.9|10365.1|0
1656043180000|2022-06-24 03:59:40|10367.6|10364.8|10367.6|10364.8|10367.6|10364.8|10367.6|10364.8|1
1656043190000|2022-06-24 03:59:50|10368|10365.2|10367.1|10364.3|10368|10365.2|10367.1|10364.3|1
1656043200000|2022-06-24 04:00:00|10367.3|10364.5|10367.1|10364.3|10368.3|10365.3|10367.1|10364.3|5
1656043210000|2022-06-24 04:00:10|10365.7|10362.9|10366.2|10362.2|10366.2|10363.3|10365.1|10362.2|7
1656043220000|2022-06-24 04:00:20|10365.1|10362.3|10367.1|10364.3|10367.1|10364.3|10365.1|10362.3|3
1656043230000|2022-06-24 04:00:30|||||||||3
1656043240000|2022-06-24 04:00:40|10367.2|10364.4|10367.1|10364.3|10368.2|10364.4|10367.1|10364.2|0
1656043250000|2022-06-24 04:00:50|10367.3|10364.5|10368.1|10365.3|10369.1|10366.2|10367.3|10364.5|1
1656043260000|2022-06-24 04:01:00|10366.9|10364.1|10368.6|10365.8|10370.6|10367.8|10366.9|10364.1|3
1656043270000|2022-06-24 04:01:10|10368.1|10365.3|10368.6|10365.8|10368.6|10365.8|10368.1|10365.3|0
1656043280000|2022-06-24 04:01:20|10368.7|10365.9|10368.6|10365.8|10369.6|10366.8|10368.1|10365.3|3
1656043290000|2022-06-24 04:01:30|10369|10366.2|10368.6|10365.8|10369.1|10366.3|10368.6|10365.8|0
1656043310000|2022-06-24 04:01:50|10367.8|10365|10368.1|10365.3|10368.1|10365.3|10367.6|10364.8|5
1656043320000|2022-06-24 04:02:00|10367.7|10364.9|10370|10367.2|10370|10367.2|10367.6|10364.8|11
1656043330000|2022-06-24 04:02:10|10371|10368.2|10371.1|10367.1|10371.2|10368.2|10370.1|10367.1|4
1656043340000|2022-06-24 04:02:20|10371|10368.2|10371.1|10368.3|10371.1|10368.3|10371|10367.1|0
1656043350000|2022-06-24 04:02:30|10371|10368.2|10370.1|10367.3|10371|10368.2|10370.1|10367.3|0
1656043360000|2022-06-24 04:02:40|10371.1|10368.3|10371.1|10368.3|10371.1|10368.3|10371.1|10368.3|1
1656043370000|2022-06-24 04:02:50|10371.5|10368.7|10371.6|10368.8|10371.6|10368.8|10371.5|10368.7|2
1656043380000|2022-06-24 04:03:00|10371.1|10368.3|10371.1|10368.3|10371.1|10368.3|10370.1|10367.1|3
1656043390000|2022-06-24 04:03:10|10371|10368.2|10371|10368.2|10371|10368.2|10370|10367.2|2
1656043400000|2022-06-24 04:03:20|10370.6|10367.8|10371|10368.2|10371|10368.2|10370.6|10367.8|0
1656043410000|2022-06-24 04:03:30|10370.6|10367.8|10371|10368.2|10371|10368.2|10370.6|10367.8|1
1656043420000|2022-06-24 04:03:40|10370.6|10367.8|10371|10368.2|10371|10368.2|10370.6|10367.8|1
1656043430000|2022-06-24 04:03:50|10370.6|10367.8|10371|10368.2|10371.2|10368.2|10370|10367.2|9
1656043440000|2022-06-24 04:04:00|10371.6|10368.8|10371.6|10368.8|10371.6|10368.8|10370.6|10367.8|1
1656043450000|2022-06-24 04:04:10|10371|10368.2|10371|10368.2|10371.2|10368.2|10370|10367.2|2
1656043460000|2022-06-24 04:04:20|10370.5|10367.7|10372.8|10370|10373.1|10370.3|10370.5|10367.7|3
1656043470000|2022-06-24 04:04:30|10373|10370.2|10377.2|10374.4|10378.1|10375.3|10372.5|10369.7|18
1656043480000|2022-06-24 04:04:40|10377.5|10374.7|10381|10378.2|10381.1|10378.2|10377.5|10374.7|34
1656043490000|2022-06-24 04:04:50|10380.6|10377.8|10380.1|10377.3|10381.1|10377.8|10380|10376.9|5
1656043500000|2022-06-24 04:05:00|10380.4|10377.6|10378.1|10375.3|10380.4|10377.6|10376.7|10373.9|19
1656043510000|2022-06-24 04:05:10|10377.1|10374.3|10376.6|10373.8|10377.1|10374.3|10376.1|10373.3|4
1656043520000|2022-06-24 04:05:20|10377.1|10374.3|10376.1|10373.3|10377.2|10374.3|10376.1|10373.2|3
1656043530000|2022-06-24 04:05:30|10377.6|10374.8|10377.6|10374.8|10378.6|10375.8|10377.6|10374.8|7
1656043540000|2022-06-24 04:05:40|10377.7|10374.9|10378.6|10375.8|10378.6|10375.8|10377.1|10374.3|29
1656043550000|2022-06-24 04:05:50|10378.1|10375.3|10378.1|10375.3|10378.9|10376.1|10378.1|10375.3|7
1656043560000|2022-06-24 04:06:00|10379|10375|10378.6|10375.8|10379|10376.1|10378.4|10375|6
1656043570000|2022-06-24 04:06:10|10378.2|10375.4|10377.1|10374.3|10379.1|10376.3|10376.1|10373.3|7
1656043580000|2022-06-24 04:06:20|10377.9|10375.1|10377.6|10374.8|10378.1|10375.3|10377.1|10374.3|5
1656043590000|2022-06-24 04:06:30|10377.9|10375.1|10376.1|10373.3|10378.1|10375.3|10375.2|10372.4|2
1656043600000|2022-06-24 04:06:40|10376.6|10373.8|10376.1|10373.3|10376.6|10373.8|10376.1|10373.3|1
1656043610000|2022-06-24 04:06:50|10375.9|10373.1|10374|10371.2|10376.5|10373.7|10372.5|10369.7|9
1656043620000|2022-06-24 04:07:00|10373.7|10370.9|10372|10369.2|10373.7|10370.9|10372|10369.2|15
1656043630000|2022-06-24 04:07:10|10372.4|10369.6|10373|10370.2|10373.5|10370.7|10371.5|10368.7|4
1656043640000|2022-06-24 04:07:20|10373.5|10370.7|10373.5|10370.7|10374|10371.2|10373.5|10370.7|1
1656043650000|2022-06-24 04:07:30|10373.4|10369.4|10370.5|10367.7|10373.4|10369.4|10370.5|10367.7|16
1656043660000|2022-06-24 04:07:40|10370.4|10367.6|10370.4|10367.6|10370.5|10367.7|10369.7|10366.9|6
1656043670000|2022-06-24 04:07:50|10370.5|10367.7|10370.5|10367.7|10370.5|10367.7|10370.5|10367.7|1
1656043680000|2022-06-24 04:08:00|10371.3|10368.5|10371|10368.2|10371.3|10368.5|10371|10368.2|3
1656043690000|2022-06-24 04:08:10|10370.7|10367.9|10373|10370.2|10373.9|10371.1|10370.7|10367.9|8
1656043700000|2022-06-24 04:08:20|10372.7|10369.9|10372.5|10369.7|10372.7|10369.9|10372.5|10369.7|0
1656043710000|2022-06-24 04:08:30|10373|10370.2|10373|10370.2|10373|10370.2|10373|10370.2|1
1656043720000|2022-06-24 04:08:40|10372.9|10370.1|10373.5|10370.7|10373.5|10370.7|10372.5|10369.7|3
1656043730000|2022-06-24 04:08:50|10373.4|10370.6|10373.5|10370.7|10373.5|10370.7|10373|10370.2|0
1656043740000|2022-06-24 04:09:00|10373.4|10370.6|10373|10370.2|10373.4|10370.6|10372|10369.2|1
1656043750000|2022-06-24 04:09:10|10372.9|10370.1|10372.9|10370.1|10372.9|10370.1|10372.5|10369.7|0
1656043760000|2022-06-24 04:09:20|10372.5|10369.7|10373.9|10371.1|10373.9|10371.1|10372.5|10369.7|13
1656043770000|2022-06-24 04:09:30|10373.5|10370.7|10374|10371.2|10374|10371.2|10373.5|10370.7|0
1656043780000|2022-06-24 04:09:40|10374.5|10371.7|10376.8|10374|10376.9|10374.1|10374.5|10371.7|4
1656043790000|2022-06-24 04:09:50|10376.9|10374.1|10377.5|10374.7|10379.4|10376.6|10376.9|10374.1|9
1656043800000|2022-06-24 04:10:00|10377|10374.2|10380|10376|10380|10376.2|10377|10374|7
1656043810000|2022-06-24 04:10:10|10379|10376.2|10379.5|10376.7|10379.5|10376.7|10379|10376.2|0
1656043820000|2022-06-24 04:10:20|10379|10376.2|10379.5|10376.7|10380.9|10378.1|10378.5|10375.7|25
1656043830000|2022-06-24 04:10:30|10379|10376.2|10378.9|10376.1|10379|10376.2|10378|10375.2|5
1656043840000|2022-06-24 04:10:40|10378.5|10375.7|10378.9|10376.1|10378.9|10376.1|10378.5|10375.7|0
1656043850000|2022-06-24 04:10:50|10378.5|10375.7|10377.5|10374.7|10378.9|10376.1|10377.5|10374.7|5
1656043860000|2022-06-24 04:11:00|10377|10374.2|10377|10374.2|10377|10374.2|10377|10374.2|8
1656043870000|2022-06-24 04:11:10|10376.5|10373.7|10377|10374.2|10378.5|10375.7|10376.5|10373.7|7
1656043880000|2022-06-24 04:11:20|10378|10375.2|10378|10375.2|10378|10375.2|10378|10375.2|1
1656043890000|2022-06-24 04:11:30|10378.9|10376.1|10378.5|10375.7|10379.1|10376.3|10377.5|10374.7|1
1656043900000|2022-06-24 04:11:40|10379.5|10376.7|10384.9|10382.1|10384.9|10382.1|10379.1|10376.1|28
1656043910000|2022-06-24 04:11:50|10384.5|10381.7|10383|10380.2|10385.4|10382.6|10383|10380.2|8
1656043920000|2022-06-24 04:12:00|10381.5|10378.7|10382.5|10379.7|10384.5|10381.7|10381.5|10378.7|15
1656043940000|2022-06-24 04:12:20|10382|10379.2|10382.5|10379.7|10382.5|10379.7|10382|10379.2|2
1656043950000|2022-06-24 04:12:30|10382.9|10380.1|10383|10380.2|10383|10380.2|10382.9|10380.1|5
1656043960000|2022-06-24 04:12:40|10382.6|10379.8|10383.9|10381.1|10383.9|10381.1|10382.6|10379.8|5
1656043970000|2022-06-24 04:12:50|10384.5|10381.7|10384.5|10381.7|10385.5|10382.7|10384.5|10381.7|9
1656043980000|2022-06-24 04:13:00|10384.1|10381.3|10385|10382.2|10385|10382.2|10384|10381.2|0
1656043990000|2022-06-24 04:13:10|10384.6|10381.8|10384.5|10381.7|10385|10382.2|10384.5|10381.7|11
1656044000000|2022-06-24 04:13:20|10384.6|10381.8|10384|10381.2|10385.5|10382.7|10383.5|10380.7|11
1656044010000|2022-06-24 04:13:30|10383.6|10380.8|10384|10381.2|10385|10382.2|10383|10380|0
1656044020000|2022-06-24 04:13:40|10383|10380.2|10383|10380.2|10384.1|10380.2|10382.5|10379.7|2
1656044030000|2022-06-24 04:13:50|||||||||2
1656044040000|2022-06-24 04:14:00|10382.5|10379.7|10382|10379.2|10382.5|10379.7|10381.5|10378.7|5
1656044050000|2022-06-24 04:14:10|10382.5|10379.7|10383|10380.2|10384.5|10381.7|10381.5|10378.7|9
1656044060000|2022-06-24 04:14:20|10383.4|10380.6|10383|10380.2|10383.5|10380.7|10382.5|10379.7|1
1656044070000|2022-06-24 04:14:30|10382.2|10379.4|10390|10387.2|10390.5|10387.7|10382.1|10379.3|70
1656044080000|2022-06-24 04:14:40|10389.6|10386.8|10389|10386.2|10390|10387.2|10389|10386.2|3
1656044090000|2022-06-24 04:14:50|10390|10386|10389|10386.2|10391.1|10387.2|10388.5|10385.7|17
1656044100000|2022-06-24 04:15:00|10388.6|10385.8|10390|10387.2|10390|10387.2|10387.5|10384.7|16
1656044110000|2022-06-24 04:15:10|10390.5|10387.7|10393|10389|10393|10390.1|10390.5|10387.7|32
1656044120000|2022-06-24 04:15:20|10392.8|10390|10393.9|10391.1|10394.4|10391.6|10392.5|10389.7|6
1656044130000|2022-06-24 04:15:30|10393.5|10390.7|10396|10393.2|10396.4|10393.6|10393.5|10390.7|17
1656044140000|2022-06-24 04:15:40|10395.9|10393.1|10396.5|10393.7|10397|10394.2|10395.9|10393.1|8
1656044150000|2022-06-24 04:15:50|10396.1|10393.3|10395.5|10392.7|10397.1|10394.3|10395.5|10392.7|8
1656044160000|2022-06-24 04:16:00|10395|10392.2|10397|10394.2|10398.5|10395.7|10395|10392.2|20
1656044170000|2022-06-24 04:16:10|10396.6|10393.8|10398|10395.2|10398|10395.2|10396.6|10393.8|5
1656044180000|2022-06-24 04:16:20|10398.4|10395.6|10398.5|10395.7|10400.1|10397.2|10398|10395.2|10
1656044190000|2022-06-24 04:16:30|10399|10396.2|10402|10399.2|10402.5|10399.7|10399|10396.2|18
1656044200000|2022-06-24 04:16:40|10402.8|10400|10401|10398.2|10403|10400.2|10399.5|10396.7|27
1656044210000|2022-06-24 04:16:50|10400.4|10397.6|10401.5|10398.7|10401.5|10398.7|10400|10397.2|2
1656044220000|2022-06-24 04:17:00|10401.4|10398.6|10398.9|10396.1|10402|10399.2|10398.5|10395.7|14
1656044230000|2022-06-24 04:17:10|10399.3|10396.5|10398.5|10395.7|10399.3|10396.5|10398.5|10395.7|5
1656044240000|2022-06-24 04:17:20|10398.9|10396.1|10401|10398.2|10401|10398.2|10398.5|10395.7|8
1656044250000|2022-06-24 04:17:30|10401.9|10399.1|10398.6|10395.8|10401.9|10399.1|10398.6|10395.8|2
1656044260000|2022-06-24 04:17:40|10398.9|10396.1|10400.5|10397.7|10400.5|10397.7|10398.5|10395.7|4
1656044270000|2022-06-24 04:17:50|10400|10397.2|10399|10396.2|10400.5|10397.7|10399|10396.1|11
1656044280000|2022-06-24 04:18:00|10398|10395.2|10396.1|10393.3|10398|10395.2|10396.1|10393.3|14
1656044290000|2022-06-24 04:18:10|10396.5|10393.7|10396.1|10393.3|10396.5|10393.7|10396.1|10393.3|9
1656044300000|2022-06-24 04:18:20|10396|10393.2|10398|10395.2|10398.9|10396.1|10396|10393.2|8
1656044310000|2022-06-24 04:18:30|10397.5|10394.7|10395|10392.2|10397.5|10394.7|10395|10392.2|10
1656044320000|2022-06-24 04:18:40|10394.5|10391.7|10395.5|10392.7|10396.5|10393.7|10394.5|10391.7|7
1656044330000|2022-06-24 04:18:50|10395|10392.2|10397|10394.2|10397.5|10394.7|10395|10392|14
1656044340000|2022-06-24 04:19:00|10397.7|10394.9|10398|10395.2|10398|10395.2|10397.7|10394.9|2
1656044350000|2022-06-24 04:19:10|10398.5|10395.7|10397|10394.2|10398.5|10395.7|10395.5|10392.7|4
1656044360000|2022-06-24 04:19:20|10395.8|10393|10395|10392.2|10396|10393.2|10394.5|10391.7|14
1656044370000|2022-06-24 04:19:30|10394.6|10391.8|10394.5|10391.7|10395.5|10392.7|10394.5|10391.7|3
1656044380000|2022-06-24 04:19:40|10394.1|10391.3|10400|10397.2|10400|10397.2|10394.1|10391.3|9
1656044390000|2022-06-24 04:19:50|10400.5|10397.7|10399.5|10396.7|10400.5|10397.7|10399.5|10396.7|3
1656044400000|2022-06-24 04:20:00|10399|10396.2|10398.5|10395.7|10399|10396.2|10398.5|10395.7|1
1656044410000|2022-06-24 04:20:10|10398.9|10396.1|10399|10396.2|10399|10396.2|10398.1|10395.3|5
1656044420000|2022-06-24 04:20:20|10398.1|10395.3|10399|10396.2|10399.4|10396.6|10398.1|10395.3|0
1656044430000|2022-06-24 04:20:30|10397|10394.2|10398.1|10394.1|10398.2|10395.2|10395.5|10392.7|52
1656044440000|2022-06-24 04:20:40|10398|10395.2|10399.1|10395.1|10399.1|10396.2|10397|10394.2|2
1656044450000|2022-06-24 04:20:50|10398.9|10396.1|10399|10396.2|10399|10396.2|10398.5|10395.7|2
1656044460000|2022-06-24 04:21:00|10398.5|10395.7|10398|10395.2|10398.5|10395.7|10398|10395.2|1
1656044470000|2022-06-24 04:21:10|10397.2|10394.4|10398|10395.2|10398.2|10395.2|10397|10394.1|6
1656044480000|2022-06-24 04:21:20|10397|10394.2|10397|10394.2|10398|10395.2|10396.5|10393.7|25
1656044490000|2022-06-24 04:21:30|10396.6|10393.8|10395.5|10392.7|10396.6|10393.8|10395.5|10392.7|2
1656044500000|2022-06-24 04:21:40|10396|10393.2|10395.5|10392.7|10396|10393.2|10395.5|10392.7|0
1656044520000|2022-06-24 04:22:00|10396|10393.2|10397.1|10394.3|10397.1|10394.3|10396|10393.2|11
1656044530000|2022-06-24 04:22:10|10397.5|10394.7|10397.1|10394.3|10397.5|10394.7|10397.1|10394.3|2
1656044540000|2022-06-24 04:22:20|10397.5|10394.7|10397.1|10394.3|10397.5|10394.7|10396.5|10393.7|2
1656044550000|2022-06-24 04:22:30|10396.7|10393.9|10396.6|10393.8|10396.7|10393.9|10396.6|10393.8|0
1656044570000|2022-06-24 04:22:50|10396.1|10393.3|10394.5|10391.7|10396.1|10393.3|10394.5|10391.7|3
1656044580000|2022-06-24 04:23:00|10394.6|10391.8|10395.5|10392.7|10395.5|10392.7|10394.6|10391.8|2
1656044590000|2022-06-24 04:23:10|10395.4|10392.6|10395.9|10393.1|10396.9|10394.1|10395.4|10392.6|4
1656044600000|2022-06-24 04:23:20|10396.2|10393.4|10397.4|10394.6|10397.4|10394.6|10396.2|10393.4|0
1656044610000|2022-06-24 04:23:30|10395.9|10393.1|10396.4|10393.6|10397|10394.1|10395.4|10392.6|23
1656044620000|2022-06-24 04:23:40|10396.1|10393.3|10395.9|10393.1|10396.1|10393.3|10395.9|10393.1|1
1656044630000|2022-06-24 04:23:50|10395.4|10392.6|10395.4|10392.6|10395.4|10392.6|10395.4|10392.6|0
1656044640000|2022-06-24 04:24:00|10394.4|10391.6|10396.9|10394.1|10397.3|10394.5|10394.4|10391.6|18
1656044650000|2022-06-24 04:24:10|10396.4|10393.6|10394.9|10392.1|10396.9|10394.1|10394.9|10392.1|15
1656044660000|2022-06-24 04:24:20|10394.6|10391.8|10395.9|10393.1|10396.4|10393.6|10394.6|10391.8|5
1656044670000|2022-06-24 04:24:30|10396.9|10394.1|10399.1|10396.3|10399.4|10396.6|10396.9|10394.1|4
1656044680000|2022-06-24 04:24:40|10399.4|10396.6|10399.9|10397.1|10401.8|10399|10398.9|10396.1|9
1656044690000|2022-06-24 04:24:50|10398.8|10396|10398.2|10394.2|10399.4|10396.6|10397.4|10394.2|6
1656044700000|2022-06-24 04:25:00|10397.9|10395.1|10397.9|10395.1|10398.5|10395.1|10396.9|10394|10
1656044710000|2022-06-24 04:25:10|||||||||1
1656044720000|2022-06-24 04:25:20|10397.4|10394.6|10396.4|10393.6|10397.4|10394.6|10396.4|10393.6|2
1656044740000|2022-06-24 04:25:40|10396|10393.2|10396.4|10393.6|10396.4|10393.6|10395.5|10392.7|5
1656044750000|2022-06-24 04:25:50|10396.9|10394.1|10397.9|10395.1|10398.3|10395.5|10396.4|10393.6|18
1656044760000|2022-06-24 04:26:00|10397|10394.2|10397|10394.2|10397|10394.2|10397|10394.2|0
1656044780000|2022-06-24 04:26:20|10397.3|10393.3|10396.9|10394.1|10397.3|10394.1|10395|10392.2|16
1656044790000|2022-06-24 04:26:30|10396.4|10393.6|10395.8|10393|10397|10394.2|10395.4|10392.6|8
1656044800000|2022-06-24 04:26:40|10395.9|10393.1|10395.9|10393.1|10395.9|10393.1|10394.4|10391.6|8
1656044810000|2022-06-24 04:26:50|10395.4|10392.6|10396.4|10393.6|10397.4|10394.6|10395.4|10392.6|1
1656044820000|2022-06-24 04:27:00|10396.9|10394.1|10398.9|10396.1|10398.9|10396.1|10396.9|10394.1|4
1656044830000|2022-06-24 04:27:10|10399.2|10396.4|10397.9|10395.1|10400.9|10398.1|10397.9|10395|3
1656044840000|2022-06-24 04:27:20|10398.9|10396.1|10398.9|10396.1|10398.9|10396.1|10397.9|10394.9|1
1656044850000|2022-06-24 04:27:30|10398.5|10395.7|10398|10395.2|10398.5|10395.7|10397.9|10395.1|3
1656044860000|2022-06-24 04:27:40|10397.9|10395.1|10397.9|10395.1|10397.9|10395.1|10397.9|10395.1|1
1656044870000|2022-06-24 04:27:50|10398.9|10396.1|10398.9|10396.1|10398.9|10396.1|10398.9|10396.1|1
1656044880000|2022-06-24 04:28:00|10399.4|10396.6|10398.9|10396.1|10399.4|10396.6|10398.9|10396.1|0
1656044890000|2022-06-24 04:28:10|10398.8|10396|10399.9|10397.1|10399.9|10397.1|10398.8|10396|2
1656044900000|2022-06-24 04:28:20|10398.9|10396.1|10398.9|10396.1|10398.9|10396.1|10397.9|10395.1|0
1656044910000|2022-06-24 04:28:30|10399.4|10396.6|10398.9|10396.1|10399.4|10396.6|10398.9|10396.1|0
1656044920000|2022-06-24 04:28:40|10399.9|10397.1|10399.9|10397.1|10399.9|10397.1|10399.9|10397.1|0
1656044930000|2022-06-24 04:28:50|10398.9|10396.1|10400|10396|10400|10397.1|10398.4|10395.6|0
1656044940000|2022-06-24 04:29:00|10399|10396.2|10398.9|10396.1|10399|10396.2|10398.4|10395.6|0
1656044950000|2022-06-24 04:29:10|10399.5|10396.7|10398.9|10396.1|10399.9|10397.1|10398.9|10396.1|1
1656044960000|2022-06-24 04:29:20|10398.8|10396|10398.9|10396.1|10398.9|10396.1|10398.5|10395.7|0
1656044970000|2022-06-24 04:29:30|10398.4|10395.6|10398.9|10396.1|10398.9|10396.1|10398.4|10395.6|12
1656044980000|2022-06-24 04:29:40|10398.4|10395.6|10396.9|10394.1|10398.9|10396.1|10396.4|10393.6|8
1656045000000|2022-06-24 04:30:00|10397|10393|10389|10386.2|10397|10393.1|10384.8|10382|123
1656045010000|2022-06-24 04:30:10|10387.9|10385.1|10388.4|10385.6|10388.9|10386.1|10387.4|10384.6|22
1656045020000|2022-06-24 04:30:20|10388.9|10386.1|10387.4|10384.6|10388.9|10386.1|10386.9|10384.1|4
1656045030000|2022-06-24 04:30:30|10387.9|10385.1|10387.4|10384.6|10388.9|10386.1|10384.9|10382.1|19
1656045040000|2022-06-24 04:30:40|10386.9|10384.1|10386.9|10384.1|10387.7|10384.9|10386.4|10383.6|6
1656045050000|2022-06-24 04:30:50|10387.4|10384.6|10387.9|10385.1|10387.9|10385.1|10387.4|10384.6|0
1656045060000|2022-06-24 04:31:00|10387.4|10384.6|10387.4|10384.6|10387.9|10385.1|10386.9|10384.1|5
1656045070000|2022-06-24 04:31:10|10386.2|10383.4|10383.9|10381.1|10386.2|10383.4|10382.9|10379.9|12
1656045080000|2022-06-24 04:31:20|10383.4|10380.6|10384.9|10382.1|10385.4|10382.6|10383.4|10380.6|15
1656045090000|2022-06-24 04:31:30|10386.5|10378.5|10379.9|10377.1|10386.5|10381.1|10378.9|10376.1|44
1656045100000|2022-06-24 04:31:40|10379.4|10376.6|10373.4|10370.6|10379.9|10377.1|10372.4|10369.6|42
1656045110000|2022-06-24 04:31:50|10373.9|10371.1|10371.9|10369.1|10374.4|10371.6|10371.9|10369.1|21
1656045120000|2022-06-24 04:32:00|10372.4|10369.6|10374.9|10372.1|10376.4|10373.6|10372.4|10369.6|40
1656045130000|2022-06-24 04:32:10|10375.8|10373|10377.9|10375.1|10377.9|10375.1|10375.4|10372.6|29
1656045140000|2022-06-24 04:32:20|10378.9|10374.9|10378.9|10376.1|10379.4|10376.6|10377.9|10374.9|14
1656045150000|2022-06-24 04:32:30|10378.4|10375.6|10378.4|10375.6|10379.9|10377.1|10378.4|10375.6|2
1656045160000|2022-06-24 04:32:40|10377.9|10375.1|10375.9|10373.1|10377.9|10375.1|10375.4|10372.6|26
1656045170000|2022-06-24 04:32:50|10376.4|10373.6|10375.9|10373.1|10376.4|10373.6|10374.4|10371.6|20
1656045180000|2022-06-24 04:33:00|10375.5|10372.7|10375.9|10373.1|10375.9|10373.1|10374.9|10372.1|6
1656045190000|2022-06-24 04:33:10|10376.4|10373.6|10379.9|10377.1|10379.9|10377.1|10376.4|10373.6|13
1656045200000|2022-06-24 04:33:20|10378.9|10376.1|10378.4|10375.6|10379.9|10377.1|10378.4|10375.6|10
1656045210000|2022-06-24 04:33:30|10378.9|10376.1|10376.9|10374.1|10379.3|10376.5|10376|10373.2|6
1656045220000|2022-06-24 04:33:40|10377.4|10374.6|10377.4|10374.6|10377.4|10374.6|10377.4|10374.6|0
1656045230000|2022-06-24 04:33:50|10377.3|10374.5|10374.9|10372.1|10377.3|10374.5|10374.4|10371.6|6
1656045240000|2022-06-24 04:34:00|10375|10372.2|10376.9|10374.1|10376.9|10374.1|10375|10372.2|5
1656045260000|2022-06-24 04:34:20|10377.4|10374.6|10376.9|10374.1|10377.4|10374.6|10376.4|10373.6|6
1656045270000|2022-06-24 04:34:30|10377.4|10374.6|10377.9|10375.1|10377.9|10375.1|10376.4|10373.6|5
1656045280000|2022-06-24 04:34:40|10378|10375.2|10376.4|10373.6|10378.8|10376|10376.4|10373.6|3
1656045290000|2022-06-24 04:34:50|10376.3|10373.5|10374.9|10372.1|10376.3|10373.5|10373.9|10371.1|14
1656045300000|2022-06-24 04:35:00|10374.4|10371.6|10373.5|10370.7|10375.4|10372.6|10373.5|10370.7|6
1656045310000|2022-06-24 04:35:10|10373.3|10370.5|10372.9|10370.1|10373.3|10370.5|10372.5|10369.7|6
1656045320000|2022-06-24 04:35:20|10373.4|10370.6|10372.9|10370.1|10373.4|10370.6|10372.4|10369.6|2
1656045330000|2022-06-24 04:35:30|10372.5|10369.7|10371.9|10369.1|10372.5|10369.7|10371.4|10368.6|3
1656045340000|2022-06-24 04:35:40|10371.4|10368.6|10371.9|10369.1|10371.9|10369.1|10371.4|10368.6|2
1656045350000|2022-06-24 04:35:50|10371.5|10368.7|10371.9|10369.1|10371.9|10369.1|10371.4|10368.6|6
1656045360000|2022-06-24 04:36:00|10372.4|10369.6|10371.9|10369.1|10372.4|10369.6|10371.9|10369.1|2
1656045380000|2022-06-24 04:36:20|10372.3|10369.5|10371.9|10369.1|10372.3|10369.5|10371.9|10369.1|6
1656045390000|2022-06-24 04:36:30|||||||||1
1656045400000|2022-06-24 04:36:40|10371.4|10368.6|10371.9|10369.1|10371.9|10369.1|10371.4|10368.6|3
1656045410000|2022-06-24 04:36:50|||||||||1
1656045420000|2022-06-24 04:37:00|10372.6|10369.8|10373.9|10371.1|10374.4|10371.6|10372.6|10369.8|13
1656045430000|2022-06-24 04:37:10|10374.4|10371.6|10374.4|10371.6|10374.4|10371.6|10374.4|10371.6|2
1656045440000|2022-06-24 04:37:20|10373.9|10371.1|10374.4|10371.6|10374.4|10371.6|10373|10370.1|4
1656045450000|2022-06-24 04:37:30|10374.5|10371.7|10377.9|10375.1|10378.4|10375.6|10374.5|10371.7|4
1656045460000|2022-06-24 04:37:40|10378.6|10375.8|10379.9|10377.1|10379.9|10377.1|10378.6|10375.8|3
1656045470000|2022-06-24 04:37:50|10380.4|10377.6|10379.9|10377.1|10380.4|10377.6|10379.9|10377.1|3
1656045480000|2022-06-24 04:38:00|10379.2|10376.4|10380.4|10377.6|10380.4|10377.6|10378.9|10376.1|3
1656045490000|2022-06-24 04:38:10|10379.9|10377.1|10379.9|10377.1|10381.2|10378.4|10379.4|10376.6|9
1656045500000|2022-06-24 04:38:20|10380|10377.2|10379.5|10376.7|10380|10377.2|10379.5|10376.7|0
1656045510000|2022-06-24 04:38:30|10379.4|10376.6|10379.4|10376.6|10379.4|10376.6|10379.4|10376.6|0
1656045520000|2022-06-24 04:38:40|10379.5|10376.7|10377.9|10375.1|10380.4|10377.6|10377.9|10375.1|6
1656045530000|2022-06-24 04:38:50|10378.4|10375.6|10380.4|10377.6|10380.4|10377.6|10378.4|10375.6|1
1656045540000|2022-06-24 04:39:00|10380.2|10377.4|10380.9|10378.1|10381|10378.1|10379.4|10376.6|5
1656045550000|2022-06-24 04:39:10|10380.4|10377.6|10378.8|10376|10380.4|10377.6|10378.8|10376|2
1656045560000|2022-06-24 04:39:20|10378.3|10375.5|10378.3|10375.5|10379.3|10376.5|10378.3|10375.5|2
1656045570000|2022-06-24 04:39:30|10377.3|10374.5|10378|10375.2|10378.3|10375.5|10376.8|10374|6
1656045580000|2022-06-24 04:39:40|10378.3|10375.5|10378.3|10375.5|10378.3|10375.5|10377.8|10375|0
1656045590000|2022-06-24 04:39:50|10378|10375.2|10378|10375.2|10378|10375.2|10378|10375.2|0
1656045600000|2022-06-24 04:40:00|10377.8|10375|10377.5|10374.7|10377.8|10375|10377|10374.2|6
1656045610000|2022-06-24 04:40:10|10378|10375.2|10376.8|10374|10378|10375.2|10376.8|10374|1
1656045620000|2022-06-24 04:40:20|10376.5|10373.7|10376.8|10374|10376.8|10374|10376.5|10373.7|0
1656045630000|2022-06-24 04:40:30|10376.5|10373.7|10376.8|10374|10376.8|10374|10376.3|10373.5|0
1656045640000|2022-06-24 04:40:40|10377.1|10373.1|10377|10374.2|10377.3|10374.5|10375.8|10373|8
1656045650000|2022-06-24 04:40:50|10377.8|10375|10378.3|10375.5|10378.3|10375.5|10377.8|10375|2
1656045660000|2022-06-24 04:41:00|10378|10375.2|10378|10375.2|10378|10375.2|10378|10375.2|0
1656045670000|2022-06-24 04:41:10|10377.8|10375|10378|10375.2|10378|10375.2|10377.8|10375|0
1656045680000|2022-06-24 04:41:20|10377.9|10375.1|10377.9|10375.1|10378.3|10375.5|10377.3|10374.5|0
1656045690000|2022-06-24 04:41:30|10377.8|10375|10377.8|10375|10377.8|10375|10377.8|10375|0
1656045700000|2022-06-24 04:41:40|10377.3|10374.5|10376.9|10374.1|10377.3|10374.5|10376.9|10374.1|1
1656045710000|2022-06-24 04:41:50|10376.4|10373.6|10376.4|10373.6|10376.4|10373.6|10376.4|10373.6|0
1656045720000|2022-06-24 04:42:00|10377.7|10374.9|10377.9|10375.1|10378.3|10375.5|10377.7|10374.9|2
1656045730000|2022-06-24 04:42:10|10377.4|10374.6|10377.8|10375|10377.8|10375|10377.3|10374.5|0
1656045740000|2022-06-24 04:42:20|10377.3|10374.5|10377.8|10375|10377.8|10375|10377.3|10374.5|0
1656045750000|2022-06-24 04:42:30|10377.3|10374.5|10377.3|10374.5|10377.3|10374.5|10377.3|10374.5|0
1656045760000|2022-06-24 04:42:40|10377.2|10374.4|10376.8|10374|10377.2|10374.4|10376.3|10373.5|3
1656045780000|2022-06-24 04:43:00|10377.8|10375|10377.3|10374.5|10377.8|10375|10376.8|10374|3
1656045800000|2022-06-24 04:43:20|10376.8|10374|10376.8|10374|10377.8|10375|10376.8|10374|2
1656045820000|2022-06-24 04:43:40|10377.9|10373.9|10377.8|10375|10377.9|10375|10377.8|10373.9|0
1656045830000|2022-06-24 04:43:50|||||||||1
1656045840000|2022-06-24 04:44:00|10378.3|10375.5|10376.8|10374|10378.3|10375.5|10373.8|10371|186
1656045860000|2022-06-24 04:44:20|10377.2|10374.4|10377.8|10375|10377.8|10375|10376.8|10374|1
1656045870000|2022-06-24 04:44:30|10376.8|10374|10376.8|10374|10377|10374|10375.9|10373|2
1656045880000|2022-06-24 04:44:40|10374.8|10372|10374.3|10371.5|10375.3|10372.5|10374.3|10371.5|2
1656045890000|2022-06-24 04:44:50|10373.9|10371.1|10373.8|10371|10374.4|10371.6|10373.4|10370.6|8
1656045900000|2022-06-24 04:45:00|10374.2|10371.4|10374.8|10372|10374.8|10372|10374.2|10371.4|3
1656045910000|2022-06-24 04:45:10|10374|10371.2|10372.9|10370.1|10374.8|10372|10372.9|10370.1|6
1656045920000|2022-06-24 04:45:20|10373.3|10370.5|10373.8|10371|10373.8|10371|10373.3|10370.5|1
1656045930000|2022-06-24 04:45:30|10374.2|10371.4|10373.8|10371|10374.3|10371.5|10373.8|10371|1
1656045950000|2022-06-24 04:45:50|||||||||1
1656045970000|2022-06-24 04:46:10|10373.3|10370.5|10373.3|10370.5|10373.3|10370.5|10373.3|10370.5|2
1656045980000|2022-06-24 04:46:20|10373.4|10370.6|10373.8|10371|10373.8|10371|10373.4|10370.6|1
1656045990000|2022-06-24 04:46:30|10374.2|10371.4|10374.3|10371.5|10374.3|10371.5|10374.2|10371.4|0
1656046010000|2022-06-24 04:46:50|10375.2|10372.4|10377.8|10375|10378.8|10376|10375.2|10372.4|18
1656046020000|2022-06-24 04:47:00|10378.8|10376|10379.3|10376.5|10379.3|10376.5|10377.8|10375|3
1656046030000|2022-06-24 04:47:10|10378.9|10376.1|10379.8|10377|10379.8|10377|10378.8|10376|1
1656046040000|2022-06-24 04:47:20|10379.4|10376.6|10378.8|10376|10379.4|10376.6|10378.8|10376|2
1656046050000|2022-06-24 04:47:30|10377.8|10375|10377.8|10375|10377.8|10375|10377.8|10375|0
1656046080000|2022-06-24 04:48:00|10378.3|10375.5|10378.8|10376|10379.2|10376.4|10378.3|10375.5|3
1656046090000|2022-06-24 04:48:10|10378.9|10376.1|10378.9|10376.1|10378.9|10376.1|10378.9|10376.1|2
1656046100000|2022-06-24 04:48:20|10378.3|10375.5|10378.3|10375.5|10378.3|10375.5|10378.3|10375.5|1
1656046130000|2022-06-24 04:48:50|10377.9|10375.1|10378.8|10376|10378.9|10376.1|10376.8|10374|6
1656046150000|2022-06-24 04:49:10|10377.3|10374.5|10376.8|10374|10377.8|10375|10376.3|10373|4
1656046160000|2022-06-24 04:49:20|10377.3|10374.5|10377.3|10374.5|10377.8|10375|10377.3|10374.5|0
1656046170000|2022-06-24 04:49:30|10376.8|10374|10377.3|10374.5|10377.3|10374.5|10376.8|10374|4
1656046180000|2022-06-24 04:49:40|10377.8|10375|10377.8|10375|10377.8|10375|10377.8|10375|0
1656046200000|2022-06-24 04:50:00|10376.9|10374.1|10378.8|10376|10378.8|10376|10376.8|10374|1
1656046220000|2022-06-24 04:50:20|||||||||2
1656046230000|2022-06-24 04:50:30|10379.8|10377|10378.8|10376|10379.8|10377|10378.8|10376|3
1656046240000|2022-06-24 04:50:40|10379.6|10376.8|10382.3|10379.5|10383.3|10380.5|10379.6|10376.8|22
1656046250000|2022-06-24 04:50:50|10382.8|10380|10382.8|10380|10383.3|10380.5|10382.3|10379.5|6
1656046260000|2022-06-24 04:51:00|10382.4|10379.6|10382.3|10379.5|10382.4|10379.6|10381.8|10379|3
1656046270000|2022-06-24 04:51:10|10381.9|10379.1|10381.8|10379|10381.9|10379.1|10381.8|10379|1
1656046280000|2022-06-24 04:51:20|||||||||4
1656046290000|2022-06-24 04:51:30|10381.4|10378.6|10382.3|10379.5|10382.3|10379.5|10381.4|10378.6|1
1656046300000|2022-06-24 04:51:40|10382.7|10379.9|10382.8|10380|10382.8|10380|10381.9|10379.1|3
1656046320000|2022-06-24 04:52:00|10382.9|10380.1|10382.9|10380.1|10383.3|10380.5|10382.9|10380.1|2
1656046330000|2022-06-24 04:52:10|10382.8|10380|10386.3|10383.5|10386.3|10383.5|10382.8|10380|2
1656046340000|2022-06-24 04:52:20|10386.7|10383.9|10384.9|10382.1|10386.9|10384.1|10384.9|10382.1|8
1656046350000|2022-06-24 04:52:30|10384.4|10381.6|10383.4|10380.6|10384.4|10381.6|10383.3|10380.5|2
1656046360000|2022-06-24 04:52:40|10383|10380.2|10383.8|10381|10383.9|10381|10382.4|10379.6|5
1656046370000|2022-06-24 04:52:50|10382.9|10380.1|10382.9|10380.1|10384|10380.1|10382.8|10380|1
1656046380000|2022-06-24 04:53:00|10382.8|10380|10382.8|10380|10382.8|10380|10382.4|10379.6|1
1656046390000|2022-06-24 04:53:10|10383.2|10380.4|10384.8|10382|10384.8|10382|10383.2|10380.4|4
1656046400000|2022-06-24 04:53:20|10383.8|10381|10386.3|10383.5|10386.3|10383.5|10383.8|10381|4
1656046410000|2022-06-24 04:53:30|10386.1|10383.3|10385.8|10383|10386.1|10383.3|10385.8|10383|1
1656046420000|2022-06-24 04:53:40|||||||||1
1656046430000|2022-06-24 04:53:50|10386.8|10384|10386.8|10384|10386.8|10384|10386.8|10384|2
1656046440000|2022-06-24 04:54:00|10386.3|10383.5|10386.3|10383.5|10386.3|10383.5|10386.3|10383.5|0
1656046450000|2022-06-24 04:54:10|10386.1|10383.3|10385.8|10383|10386.1|10383.3|10384.8|10382|2
1656046460000|2022-06-24 04:54:20|10388.1|10385.3|10387.8|10385|10388.1|10385.3|10386.8|10384|12
1656046470000|2022-06-24 04:54:30|10388.3|10385.5|10387.8|10385|10388.8|10386|10387.8|10385|6
1656046480000|2022-06-24 04:54:40|10387.4|10384.6|10388.3|10385.5|10388.3|10385.5|10387.4|10384.6|1
1656046490000|2022-06-24 04:54:50|10388.8|10386|10388.8|10386|10388.8|10386|10388.8|10386|1
1656046500000|2022-06-24 04:55:00|10388.6|10385.8|10388.6|10385.8|10388.6|10385.8|10388.6|10385.8|0
1656046510000|2022-06-24 04:55:10|10389|10386.2|10388.3|10385.5|10389.3|10386.5|10387.8|10385|6
1656046520000|2022-06-24 04:55:20|10388.4|10385.6|10387.2|10384.4|10388.8|10386|10387.2|10384.4|2
1656046530000|2022-06-24 04:55:30|10386.9|10384.1|10386.9|10384.1|10386.9|10384.1|10386.9|10384.1|0
1656046540000|2022-06-24 04:55:40|10387.4|10384.6|10388.7|10385.9|10388.7|10385.9|10387.4|10384.6|7
1656046550000|2022-06-24 04:55:50|10389.1|10386.3|10388.7|10385.9|10389.1|10386.3|10388.4|10385.6|3
1656046560000|2022-06-24 04:56:00|10388.4|10385.6|10386.9|10384.1|10388.4|10385.6|10386.9|10384|1
1656046570000|2022-06-24 04:56:10|10386.5|10383.7|10386.9|10384.1|10386.9|10384.1|10386.5|10383.7|1
1656046580000|2022-06-24 04:56:20|10387.2|10384.4|10388.7|10385.9|10388.7|10385.9|10387.2|10384.4|3
1656046600000|2022-06-24 04:56:40|10388|10385.2|10387.7|10384.9|10388|10385.2|10387.7|10384.9|0
1656046610000|2022-06-24 04:56:50|||||||||1
1656046620000|2022-06-24 04:57:00|10388.8|10384.8|10388.7|10385.9|10388.8|10385.9|10388.2|10384.8|3
1656046630000|2022-06-24 04:57:10|10389.2|10386.4|10389.7|10386.9|10389.7|10386.9|10389.2|10386.4|2
1656046640000|2022-06-24 04:57:20|||||||||1
1656046650000|2022-06-24 04:57:30|10389.2|10386.4|10387.2|10384.4|10389.2|10386.4|10386.9|10384|6
1656046660000|2022-06-24 04:57:40|10386.8|10384|10387.8|10385|10387.8|10385|10386.8|10384|1
1656046670000|2022-06-24 04:57:50|10387.7|10384.9|10387.2|10384.4|10387.7|10384.9|10386.8|10384|0
1656046680000|2022-06-24 04:58:00|10386.8|10384|10388.3|10385.5|10388.3|10385.5|10386.8|10384|7
1656046690000|2022-06-24 04:58:10|10387.8|10385|10387.7|10384.9|10387.8|10385|10387.7|10384.9|1
1656046700000|2022-06-24 04:58:20|10387.2|10384.4|10387.7|10384.9|10387.7|10384.9|10387.2|10384.4|2
1656046710000|2022-06-24 04:58:30|10388.1|10385.3|10388.7|10385.9|10389.2|10386.4|10388.1|10385.3|4
1656046720000|2022-06-24 04:58:40|10389.2|10386.4|10388.7|10385.9|10389.2|10386.4|10388.7|10385.9|1
1656046730000|2022-06-24 04:58:50|10389.2|10386.4|10387.7|10384.9|10389.2|10386.4|10387.7|10384.9|2
1656046740000|2022-06-24 04:59:00|10387.3|10384.5|10386.7|10383.9|10387.3|10384.5|10385.8|10383|9
1656046750000|2022-06-24 04:59:10|10386.8|10384|10386.7|10383.9|10386.8|10384|10386.7|10383.9|0
1656046760000|2022-06-24 04:59:20|10387.7|10384.9|10387.7|10384.9|10387.8|10384.9|10386.8|10383.8|1
1656046770000|2022-06-24 04:59:30|10388.2|10385.4|10387.7|10384.9|10388.2|10385.4|10387.7|10384.9|1
1656046780000|2022-06-24 04:59:40|10386.8|10384|10387.7|10384.9|10387.7|10384.9|10386.8|10384|4
1656046790000|2022-06-24 04:59:50|10387.6|10384.8|10386.2|10383.4|10387.7|10384.9|10386.2|10383.4|3
1656046800000|2022-06-24 05:00:00|10386.7|10383.9|10387.7|10384.9|10388.1|10385.3|10386.7|10383.9|9
1656046810000|2022-06-24 05:00:10|10386.9|10384.1|10388.7|10385.9|10388.7|10385.9|10386.7|10383.9|5
1656046820000|2022-06-24 05:00:20|10387.8|10385|10387.7|10384.9|10388.7|10385.9|10386.9|10384.1|4
1656046830000|2022-06-24 05:00:30|10387.2|10384.4|10386.7|10383.9|10387.2|10384.4|10386.7|10383.9|1
1656046840000|2022-06-24 05:00:40|10386.8|10384|10384.8|10382|10386.8|10384|10383.2|10380.4|8
1656046850000|2022-06-24 05:00:50|10385|10381|10383.7|10380.9|10385|10381.6|10382.3|10379.5|16
1656046860000|2022-06-24 05:01:00|10382.9|10380.1|10383.7|10380.9|10384.2|10381.4|10382.2|10379.4|27
1656046880000|2022-06-24 05:01:20|10383.2|10380.4|10384.7|10381.9|10385.7|10382.9|10383.2|10380.4|8
1656046890000|2022-06-24 05:01:30|10384.8|10380.8|10384.7|10381.9|10384.8|10381.9|10384.7|10380.8|1
1656046900000|2022-06-24 05:01:40|10383.7|10380.9|10383.2|10380.4|10383.7|10380.9|10382.7|10379.9|3
1656046910000|2022-06-24 05:01:50|10383.4|10380.6|10383.2|10380.4|10384.2|10381.4|10383.2|10380.4|4
1656046920000|2022-06-24 05:02:00|10383.7|10380.9|10384.7|10381.9|10385.2|10382.4|10383.7|10380.9|5
1656046940000|2022-06-24 05:02:20|10385.5|10382.7|10387.7|10384.9|10387.7|10384.9|10385.5|10382.7|9
1656046950000|2022-06-24 05:02:30|10387.2|10384.4|10386.7|10383.9|10387.7|10384.9|10386.7|10383.9|0
1656046960000|2022-06-24 05:02:40|10387.2|10384.4|10387.2|10384.4|10387.7|10384.9|10387.2|10384.4|0
1656046970000|2022-06-24 05:02:50|10387.7|10384.9|10387.7|10384.9|10387.7|10384.9|10387.7|10384.9|0
1656046980000|2022-06-24 05:03:00|10388.1|10385.3|10388.2|10385.4|10389.6|10386.8|10388.1|10385.3|3
1656046990000|2022-06-24 05:03:10|10388.7|10385.9|10387.7|10384.9|10388.7|10385.9|10387.7|10384.9|1
1656047000000|2022-06-24 05:03:20|10388.7|10385.9|10390.7|10387.9|10390.7|10387.9|10388.7|10385.9|4
1656047010000|2022-06-24 05:03:30|10390.2|10387.4|10389.2|10386.4|10390.2|10387.4|10388.2|10384.7|7
1656047020000|2022-06-24 05:03:40|10388.8|10386|10388.6|10385.8|10388.9|10386|10387.2|10384.4|3
1656047030000|2022-06-24 05:03:50|10388.2|10385.4|10387.6|10384.8|10388.2|10385.4|10387.6|10384.8|0
1656047040000|2022-06-24 05:04:00|10389.7|10386.9|10388.7|10385.9|10389.7|10386.9|10388.7|10385.9|2
1656047060000|2022-06-24 05:04:20|10387.8|10385|10386.2|10383.4|10387.8|10385|10386.2|10383.4|1
1656047070000|2022-06-24 05:04:30|10386.1|10383.3|10384.7|10381.9|10386.1|10383.3|10384.7|10381.9|8
1656047080000|2022-06-24 05:04:40|10385.2|10382.4|10385.2|10382.4|10385.2|10382.4|10384.7|10381.9|1
1656047090000|2022-06-24 05:04:50|10385.6|10382.8|10386.7|10383.9|10387.7|10384.9|10385.6|10382.8|4
1656047100000|2022-06-24 05:05:00|10386.2|10383.4|10387.7|10384.9|10387.7|10384.9|10386.2|10383.4|1
1656047120000|2022-06-24 05:05:20|10386.7|10383.9|10390.7|10387.9|10390.7|10387.9|10386.7|10383.9|5
1656047130000|2022-06-24 05:05:30|10389.7|10386.9|10388.2|10385.4|10389.7|10386.9|10388.2|10385.4|3
1656047140000|2022-06-24 05:05:40|10387.7|10384.9|10387.7|10384.9|10387.7|10384.9|10387.7|10384.9|0
1656047150000|2022-06-24 05:05:50|10388.2|10385.4|10388.2|10385.4|10388.7|10385.9|10388.2|10385.4|3
1656047160000|2022-06-24 05:06:00|10387.2|10384.4|10387.7|10384.9|10387.7|10384.9|10387.2|10384.4|2
1656047170000|2022-06-24 05:06:10|10388.2|10385.4|10387.7|10384.9|10389.7|10386.9|10387.7|10384.9|1
1656047180000|2022-06-24 05:06:20|10388.1|10385.3|10387.7|10384.9|10388.2|10385.4|10387.7|10384.9|2
1656047190000|2022-06-24 05:06:30|10388.2|10385.4|10388.2|10385.4|10388.2|10385.4|10388.2|10385.4|0
1656047210000|2022-06-24 05:06:50|10387.8|10385|10387.7|10384.9|10387.8|10385|10387.2|10384.4|1
1656047220000|2022-06-24 05:07:00|||||||||1
1656047250000|2022-06-24 05:07:30|10387.8|10385|10390.6|10387.8|10390.6|10387.8|10387.8|10384.8|1
1656047260000|2022-06-24 05:07:40|10390.2|10387.4|10396.1|10393.3|10396.2|10393.4|10390.2|10387.4|11
1656047270000|2022-06-24 05:07:50|10395.7|10392.9|10393.7|10390.9|10395.7|10392.9|10393.2|10390.4|1
1656047280000|2022-06-24 05:08:00|10394.2|10391.4|10393.7|10390.9|10394.2|10391.4|10393.7|10390.9|3
1656047290000|2022-06-24 05:08:10|10393.3|10390.5|10392.2|10389.4|10393.7|10390.9|10391.7|10388.9|5
1656047300000|2022-06-24 05:08:20|10392.7|10389.9|10390.7|10387.9|10392.7|10389.9|10390.7|10387.9|0
1656047310000|2022-06-24 05:08:30|10391.7|10388.9|10391.7|10388.9|10392.2|10389.4|10391.2|10388.4|2
1656047320000|2022-06-24 05:08:40|10391.9|10387.9|10390.7|10387.9|10391.9|10388|10390.7|10387.8|0
1656047330000|2022-06-24 05:08:50|10391.2|10388.4|10390.7|10387.9|10391.2|10388.4|10390.7|10387.9|0
1656047340000|2022-06-24 05:09:00|10391.8|10387.8|10392.7|10389.9|10392.7|10389.9|10391.2|10387.8|7
1656047350000|2022-06-24 05:09:10|10393.1|10390.3|10392.7|10389.9|10393.2|10390.4|10392.2|10389.4|2
1656047360000|2022-06-24 05:09:20|10392.8|10390|10396.2|10393.4|10397.7|10394.9|10392.8|10390|29
1656047370000|2022-06-24 05:09:30|10395.7|10392.9|10393.7|10390.9|10397.2|10394.4|10392.7|10388.9|6
1656047380000|2022-06-24 05:09:40|10392.7|10389.9|10391.7|10388.9|10392.8|10389.9|10390.7|10387.9|18
1656047390000|2022-06-24 05:09:50|10390.7|10387.9|10390.7|10387.9|10391.7|10388.9|10389.7|10386.9|2
1656047400000|2022-06-24 05:10:00|10391.4|10388.6|10390.2|10387.4|10392.8|10389.9|10390.2|10387.4|11
1656047410000|2022-06-24 05:10:10|10390.5|10387.7|10390.2|10387.4|10390.5|10387.7|10388.4|10385.6|2
1656047420000|2022-06-24 05:10:20|10391.7|10388.9|10390.7|10387.9|10392.2|10389.4|10390.7|10387.9|2
1656047430000|2022-06-24 05:10:30|10390.3|10387.5|10392.2|10389.4|10392.2|10389.4|10390.3|10387.5|2
1656047440000|2022-06-24 05:10:40|10392.7|10389.9|10391.7|10388.9|10392.8|10389.9|10391.7|10388.8|4
1656047450000|2022-06-24 05:10:50|10393.7|10390.9|10393.7|10390.9|10394.2|10391.4|10392.7|10389.9|9
1656047460000|2022-06-24 05:11:00|10394|10391.2|10395.2|10392.4|10395.7|10392.9|10394|10391.2|3
1656047470000|2022-06-24 05:11:10|10395|10392.2|10395.7|10392.9|10396.2|10393.4|10394.7|10391.6|5
1656047480000|2022-06-24 05:11:20|10397.2|10394.4|10411.9|10409.1|10412.9|10410.1|10397.2|10394.4|214
1656047490000|2022-06-24 05:11:30|10412.2|10409.4|10410.6|10407.8|10415.2|10412.4|10410.6|10407.8|35
1656047500000|2022-06-24 05:11:40|10410.1|10407.3|10408.6|10405.8|10410.1|10407.3|10407.6|10404.8|10
1656047510000|2022-06-24 05:11:50|10411.3|10408.5|10414.5|10411.7|10415.1|10412.3|10411.3|10408.5|60
1656047520000|2022-06-24 05:12:00|10414.6|10411.8|10411.1|10408.3|10414.6|10411.8|10410.6|10407.8|11
1656047530000|2022-06-24 05:12:10|10411.4|10408.6|10413|10410.2|10413.3|10410.5|10411.4|10408.6|6
1656047540000|2022-06-24 05:12:20|10412.5|10409.7|10412.6|10409.8|10413.6|10410.3|10412.1|10409.3|16
1656047550000|2022-06-24 05:12:30|10412.1|10409.3|10409.5|10406.7|10412.1|10409.3|10408.6|10405.8|17
1656047560000|2022-06-24 05:12:40|10408.6|10405.8|10408.5|10405.7|10408.6|10405.8|10408.1|10405.3|1
1656047570000|2022-06-24 05:12:50|10408.1|10405.3|10408.1|10405.3|10408.5|10405.7|10408.1|10405.3|3
1656047580000|2022-06-24 05:13:00|10408.6|10405.8|10408.6|10405.8|10409.6|10406.8|10408.6|10405.8|14
1656047590000|2022-06-24 05:13:10|10409.6|10405.6|10409.6|10406.8|10410.6|10407.7|10409.6|10405.6|14
1656047600000|2022-06-24 05:13:20|10410.1|10407.3|10411.6|10408.8|10412.1|10409.3|10410.1|10407.3|1
1656047610000|2022-06-24 05:13:30|10411.7|10407.7|10410.6|10407.8|10411.7|10407.8|10410.1|10407.3|1
1656047620000|2022-06-24 05:13:40|10410.1|10407.3|10410.5|10407.7|10410.5|10407.7|10409.1|10406.3|5
1656047630000|2022-06-24 05:13:50|10410.3|10407.5|10410.4|10407.6|10410.5|10407.6|10409.1|10406.3|3
1656047640000|2022-06-24 05:14:00|10410.6|10407.8|10410.6|10407.8|10410.6|10407.8|10410.6|10407.8|0
1656047650000|2022-06-24 05:14:10|10411.1|10408.3|10410.6|10407.8|10411.1|10408.3|10410.6|10407.8|1
1656047660000|2022-06-24 05:14:20|10410.1|10407.3|10409.6|10406.8|10410.8|10407.8|10409.6|10406.8|0
1656047670000|2022-06-24 05:14:30|10408.6|10405.8|10408.1|10405.3|10408.6|10405.8|10408.1|10405.3|3
1656047680000|2022-06-24 05:14:40|10408.2|10405.4|10408.6|10405.8|10408.6|10405.8|10408.2|10405.4|1
1656047690000|2022-06-24 05:14:50|10408.1|10405.3|10406.6|10403.8|10408.1|10405.3|10406.1|10402.7|6
1656047700000|2022-06-24 05:15:00|10407|10404.2|10406.6|10403.8|10407.5|10404.7|10406.6|10403.8|4
1656047710000|2022-06-24 05:15:10|10406.2|10403.4|10408.6|10405.8|10408.6|10405.8|10405.6|10402.8|4
1656047720000|2022-06-24 05:15:20|10409|10406.2|10409.6|10406.8|10409.6|10406.8|10409|10406.2|1
1656047730000|2022-06-24 05:15:30|10410.1|10407.3|10410.6|10407.8|10410.6|10407.8|10410.1|10407.3|0
1656047740000|2022-06-24 05:15:40|10411.4|10408.6|10410.6|10407.8|10411.8|10408.8|10409.6|10406.8|4
1656047750000|2022-06-24 05:15:50|10411.4|10408.6|10411.6|10408.8|10411.6|10408.8|10411.1|10408.3|1
1656047760000|2022-06-24 05:16:00|10412.6|10409.8|10410.7|10407.9|10414.1|10411.3|10410.7|10407.9|6
1656047770000|2022-06-24 05:16:10|10411.1|10408.3|10411.6|10408.8|10411.8|10408.8|10410.3|10407.5|6
1656047780000|2022-06-24 05:16:20|10411.7|10408.9|10411.7|10408.9|10412.6|10409.8|10411.7|10408.9|2
1656047790000|2022-06-24 05:16:30|10412.1|10409.3|10411.6|10408.8|10412.1|10409.3|10411.6|10408.8|1
1656047800000|2022-06-24 05:16:40|10412.1|10409.3|10414.6|10411.8|10414.6|10411.8|10412.1|10409.3|12
1656047810000|2022-06-24 05:16:50|10414.5|10411.7|10414.6|10411.8|10414.6|10411.8|10413.6|10410.8|33
1656047820000|2022-06-24 05:17:00|10414.1|10411.3|10413.6|10410.8|10414.5|10411.7|10413.6|10410.8|7
1656047830000|2022-06-24 05:17:10|10413.7|10410.9|10413.1|10410.3|10413.7|10410.9|10412.2|10409.4|5
1656047840000|2022-06-24 05:17:20|10413.5|10410.7|10413.1|10410.3|10413.5|10410.7|10413.1|10410.3|2
1656047850000|2022-06-24 05:17:30|10414.1|10411.3|10413.6|10410.8|10414.1|10411.3|10412.6|10409.7|2
1656047860000|2022-06-24 05:17:40|10414.4|10411.6|10412.7|10409.9|10414.7|10411.8|10412.7|10409.9|1
1656047870000|2022-06-24 05:17:50|10412.8|10410|10412.1|10409.3|10413.6|10410.8|10412.1|10409.3|6
1656047880000|2022-06-24 05:18:00|10411.1|10408.3|10409.6|10406.8|10411.7|10408.9|10409.1|10406.3|5
1656047890000|2022-06-24 05:18:10|10410.1|10407.3|10411.1|10408.3|10411.1|10408.3|10409.6|10406.8|4
1656047900000|2022-06-24 05:18:20|10410.7|10407.9|10408.1|10405.3|10410.7|10407.9|10408.1|10405.3|165
1656047910000|2022-06-24 05:18:30|10408.2|10405.4|10408.7|10405.9|10408.7|10405.9|10408.2|10405.4|2
1656047920000|2022-06-24 05:18:40|10408.6|10405.8|10409.6|10406.8|10410.6|10407.8|10408.6|10405.8|0
1656047930000|2022-06-24 05:18:50|10410.7|10406.7|10410.7|10406.7|10410.7|10407.8|10409.6|10406.6|1
1656047940000|2022-06-24 05:19:00|10410.8|10406.8|10410.1|10407.3|10410.8|10407.8|10410.1|10406.8|1
1656047950000|2022-06-24 05:19:10|10410.6|10407.8|10408.6|10405.8|10410.6|10407.8|10408.6|10405.8|6
1656047960000|2022-06-24 05:19:20|10408.7|10405.9|10409.6|10406.8|10409.6|10406.8|10408.7|10405.9|1
1656047970000|2022-06-24 05:19:30|10409.7|10405.7|10411.6|10408.8|10412.6|10409.8|10409.6|10405.7|5
1656047990000|2022-06-24 05:19:50|10411.7|10408.9|10412.5|10409.7|10412.7|10409.7|10411.7|10408.7|1
1656048000000|2022-06-24 05:20:00|10412.6|10409.8|10412.6|10409.8|10412.6|10409.8|10411.6|10408.8|6
1656048010000|2022-06-24 05:20:10|10413.4|10410.6|10412.6|10409.8|10413.5|10410.7|10411.6|10408.7|4
1656048020000|2022-06-24 05:20:20|10413.1|10410.3|10412.6|10409.8|10413.1|10410.3|10412.5|10409.7|8
1656048030000|2022-06-24 05:20:30|10412.1|10409.3|10412.1|10409.3|10412.1|10409.3|10412.1|10409.3|0
1656048040000|2022-06-24 05:20:40|10411.7|10408.9|10411.6|10408.8|10411.7|10408.9|10411.6|10408.8|5
1656048050000|2022-06-24 05:20:50|10411.7|10408.9|10411.6|10408.8|10411.7|10408.9|10411.2|10408.4|0
1656048060000|2022-06-24 05:21:00|10411.8|10409|10411.6|10408.8|10412.6|10409.8|10411.1|10408.3|3
1656048070000|2022-06-24 05:21:10|10411.1|10408.3|10413.1|10410.3|10413.1|10410.3|10411.1|10408.3|6
1656048080000|2022-06-24 05:21:20|10413|10410.2|10411.6|10408.8|10413|10410.2|10411.6|10408.8|1
1656048090000|2022-06-24 05:21:30|10410.8|10408|10411.6|10408.8|10411.6|10408.8|10410.8|10408|1
1656048100000|2022-06-24 05:21:40|10411.1|10408.3|10410.7|10407.9|10411.1|10408.3|10410.7|10407.9|1
1656048110000|2022-06-24 05:21:50|10411.7|10407.7|10408.6|10405.8|10411.7|10408.8|10408.1|10405.3|4
1656048120000|2022-06-24 05:22:00|10408.1|10405.3|10408.6|10405.8|10408.6|10405.8|10408.1|10405.3|9
1656048130000|2022-06-24 05:22:10|10409.6|10405.6|10408.6|10405.8|10409.6|10406.8|10408.6|10404.8|8
1656048140000|2022-06-24 05:22:20|10408.7|10404.7|10410.1|10407.3|10410.1|10407.3|10408.5|10404.7|5
1656048150000|2022-06-24 05:22:30|10411.1|10408.3|10409.6|10406.8|10411.7|10408.8|10409.6|10406.8|7
1656048160000|2022-06-24 05:22:40|10410.8|10407.4|10410.6|10407.8|10410.8|10407.8|10409.6|10406.8|3
1656048170000|2022-06-24 05:22:50|10410.1|10407.3|10410.6|10407.8|10410.6|10407.8|10410.1|10407.3|3
1656048180000|2022-06-24 05:23:00|10410.1|10407.3|10409.6|10406.8|10410.1|10407.3|10409.1|10406.3|2
1656048190000|2022-06-24 05:23:10|10409.1|10406.3|10407.6|10404.8|10409.1|10406.3|10407.6|10404.8|3
1656048200000|2022-06-24 05:23:20|10408|10405.2|10407.6|10404.8|10408|10405.2|10407.1|10404.3|2
1656048210000|2022-06-24 05:23:30|10406.6|10403.8|10407.1|10404.3|10407.1|10404.3|10405.7|10402.9|18
1656048220000|2022-06-24 05:23:40|10406.7|10403.9|10406.6|10403.8|10408.1|10405.3|10406.6|10403.6|17
1656048230000|2022-06-24 05:23:50|10407|10404.2|10406.1|10403.3|10407.1|10404.3|10406.1|10403.3|4
1656048240000|2022-06-24 05:24:00|10405.6|10402.8|10405.1|10402.3|10405.6|10402.8|10404.7|10401.9|2
1656048250000|2022-06-24 05:24:10|10405.2|10402.4|10405.1|10402.3|10405.6|10402.8|10405.1|10402.3|2
1656048260000|2022-06-24 05:24:20|10402.6|10399.8|10402.6|10399.8|10403.8|10400.8|10401.6|10398.8|13
1656048270000|2022-06-24 05:24:30|10403.1|10400.3|10403.1|10400.3|10403.1|10400.3|10402.6|10399.8|4
1656048280000|2022-06-24 05:24:40|10404.2|10401.4|10403.6|10400.8|10405|10402.2|10403.5|10400.6|15
1656048290000|2022-06-24 05:24:50|10404.1|10401.3|10404.1|10401.3|10404.1|10401.3|10404.1|10401.3|1
1656048310000|2022-06-24 05:25:10|10403.6|10400.8|10399.6|10396.8|10403.6|10400.8|10399.6|10396.8|15
1656048320000|2022-06-24 05:25:20|10400.5|10397.7|10399.6|10396.8|10400.6|10397.7|10398.6|10395.8|16
1656048330000|2022-06-24 05:25:30|10400.5|10396.5|10401.6|10398.8|10401.6|10398.8|10400.4|10396.5|2
1656048340000|2022-06-24 05:25:40|10402.5|10398.5|10405.4|10402.6|10405.4|10402.6|10401.9|10398.5|4
1656048350000|2022-06-24 05:25:50|10405.2|10402.4|10404.6|10401.8|10406.1|10403.3|10404.6|10401.8|1
1656048360000|2022-06-24 05:26:00|10405.6|10402.8|10405.6|10402.8|10406.1|10403.3|10405.6|10402.8|1
1656048370000|2022-06-24 05:26:10|10405.1|10402.3|10405.7|10402.9|10405.7|10402.9|10405.1|10402.3|1
1656048390000|2022-06-24 05:26:30|10406.4|10403.6|10406.6|10403.8|10407.6|10404.8|10406.4|10403.6|7
1656048400000|2022-06-24 05:26:40|10407.6|10404.8|10406.6|10403.8|10407.6|10404.8|10406.6|10403.8|1
1656048410000|2022-06-24 05:26:50|||||||||1
1656048420000|2022-06-24 05:27:00|10406.2|10403.4|10408.1|10405.3|10408.1|10405.3|10406.2|10403.4|6
1656048430000|2022-06-24 05:27:10|10407.1|10404.3|10407.6|10404.8|10408.1|10405.3|10407.1|10404.3|4
1656048440000|2022-06-24 05:27:20|10407.9|10405.1|10414.1|10411.3|10414.1|10411.3|10407.9|10405.1|29
1656048450000|2022-06-24 05:27:30|10412.6|10409.8|10412.6|10409.8|10413.8|10410.8|10412.6|10409.8|9
1656048460000|2022-06-24 05:27:40|10412.5|10409.7|10410.5|10407.7|10412.5|10409.7|10410.5|10407.7|5
1656048470000|2022-06-24 05:27:50|10410.8|10406.8|10409.5|10406.7|10411|10408.2|10409.5|10406.7|3
1656048480000|2022-06-24 05:28:00|10410.5|10407.7|10410.5|10407.7|10410.5|10407.7|10409|10406.2|1
1656048490000|2022-06-24 05:28:10|10410.9|10408.1|10411.5|10408.7|10413|10410.2|10410.9|10408.1|7
1656048500000|2022-06-24 05:28:20|10411.8|10409|10412.5|10409.7|10412.9|10410.1|10411.8|10409|0
1656048510000|2022-06-24 05:28:30|10411.4|10408.6|10411.5|10408.7|10412|10409.2|10410.7|10407.8|1
1656048520000|2022-06-24 05:28:40|10411.2|10408.4|10411.4|10408.6|10411.6|10408.6|10409|10405.8|6
1656048530000|2022-06-24 05:28:50|10411.8|10407.8|10410.5|10407.7|10411.8|10407.8|10410.5|10407.6|1
1656048540000|2022-06-24 05:29:00|10409.8|10407|10409.5|10406.7|10411.5|10408.7|10409.5|10406.7|15
1656048550000|2022-06-24 05:29:10|10410|10407.2|10411|10408.2|10411.5|10408.7|10410|10407.2|2
1656048560000|2022-06-24 05:29:20|10410.5|10407.7|10410.5|10407.7|10410.5|10407.7|10410.5|10407.7|1
1656048570000|2022-06-24 05:29:30|10411|10408.2|10410.9|10408.1|10411|10408.2|10410.2|10407.4|3
1656048580000|2022-06-24 05:29:40|10410.5|10407.7|10410.5|10407.7|10410.5|10407.7|10410|10407.2|4
1656048590000|2022-06-24 05:29:50|||||||||1
1656048600000|2022-06-24 05:30:00|10410|10407.2|10420.5|10417.7|10422.7|10419.8|10410|10407.2|145
1656048610000|2022-06-24 05:30:10|10420.4|10417.6|10417|10414.2|10421.5|10418.7|10417|10414.2|27
1656048620000|2022-06-24 05:30:20|10416.5|10413.7|10416.5|10413.7|10419.9|10417.1|10415.6|10412.8|33
1656048630000|2022-06-24 05:30:30|10416|10413.2|10413.5|10410.7|10416.5|10413.7|10412.9|10410.1|18
1656048640000|2022-06-24 05:30:40|10413.8|10411|10419.5|10416.7|10421|10418.2|10413.8|10411|15
1656048650000|2022-06-24 05:30:50|10419.4|10416.6|10416.5|10413.7|10419.4|10416.6|10416.4|10413.6|4
1656048660000|2022-06-24 05:31:00|10417.9|10415.1|10413.5|10410.7|10417.9|10415.1|10412.5|10409.7|25
1656048670000|2022-06-24 05:31:10|10412.6|10409.8|10410.5|10407.7|10413.5|10410.7|10410.5|10407.7|4
1656048680000|2022-06-24 05:31:20|10411.5|10408.7|10409.5|10406.7|10411.5|10408.7|10407.6|10404.8|3
1656048690000|2022-06-24 05:31:30|10412|10409.2|10413|10410.2|10415.5|10411.7|10412|10409.2|19
1656048700000|2022-06-24 05:31:40|10413.4|10410.6|10413.5|10410.7|10414|10411.2|10413|10410.2|2
1656048710000|2022-06-24 05:31:50|10414.1|10411.3|10415.4|10412.6|10418|10415.2|10414|10411.2|30
1656048720000|2022-06-24 05:32:00|10415.5|10412.7|10418.5|10415.7|10418.5|10415.7|10415.5|10412.7|7
1656048730000|2022-06-24 05:32:10|10417.5|10414.5|10427.1|10424.3|10427.1|10424.3|10417.5|10414.5|84
1656048740000|2022-06-24 05:32:20|10427.5|10424.7|10429|10426.2|10429.5|10426.7|10425|10422.2|54
1656048750000|2022-06-24 05:32:30|10430|10427.2|10426.4|10423.6|10430.4|10427.6|10425.5|10422.7|22
1656048760000|2022-06-24 05:32:40|10426|10423.2|10425.5|10422.7|10427.4|10424.6|10424|10421.2|13
1656048770000|2022-06-24 05:32:50|10425.6|10421.6|10425|10422.2|10425.6|10422.7|10423.5|10420.7|13
1656048780000|2022-06-24 05:33:00|10424.5|10421.7|10424|10421.2|10426.9|10424.1|10423.5|10420.7|7
1656048790000|2022-06-24 05:33:10|10424.5|10421.7|10426.4|10423.6|10426.4|10423.6|10424|10421.2|8
1656048800000|2022-06-24 05:33:20|10426|10423.2|10423.5|10420.7|10426|10423.2|10423.2|10420.4|3
1656048810000|2022-06-24 05:33:30|10423|10420.2|10424|10421.2|10424.5|10421.7|10423|10420.2|3
1656048820000|2022-06-24 05:33:40|10423.5|10420.7|10422.5|10419.7|10424.1|10421.3|10421.4|10417.7|14
1656048830000|2022-06-24 05:33:50|10423|10420.2|10421.6|10418.8|10423.5|10420.6|10421|10418.2|8
1656048840000|2022-06-24 05:34:00|10422.5|10419.7|10422.6|10419.8|10424.5|10421.7|10422.5|10419.7|13
1656048850000|2022-06-24 05:34:10|10422.7|10419.9|10423.5|10420.7|10425.5|10422.7|10422.7|10419.9|10
1656048860000|2022-06-24 05:34:20|10421.5|10418.7|10418.5|10415.7|10421.9|10419.1|10418|10415.2|17
1656048870000|2022-06-24 05:34:30|10419.4|10416.6|10419.5|10416.7|10419.5|10416.7|10419.4|10416.6|1
1656048880000|2022-06-24 05:34:40|10418.5|10415.7|10415.5|10412.7|10419.5|10416.7|10415.5|10412.7|15
1656048890000|2022-06-24 05:34:50|10415.6|10412.8|10416|10413.2|10417.5|10414.7|10415.5|10412.6|3
1656048900000|2022-06-24 05:35:00|10415.6|10412.8|10417.5|10414.7|10417.9|10415.1|10414.5|10411.7|12
1656048910000|2022-06-24 05:35:10|10416.1|10413.3|10417.5|10414.7|10417.5|10414.7|10415.5|10412.7|6
1656048920000|2022-06-24 05:35:20|10418.5|10415.7|10420.5|10417.7|10420.5|10417.7|10416.5|10413.7|5
1656048930000|2022-06-24 05:35:30|10421.5|10418.7|10420.5|10417.7|10421.5|10418.7|10420.5|10417.7|12
1656048940000|2022-06-24 05:35:40|10421.6|10417.6|10420.5|10417.7|10421.6|10418.7|10420.5|10417.6|0
1656048950000|2022-06-24 05:35:50|10421|10418.2|10419.5|10416.7|10421.5|10418.7|10419|10416.2|8
1656048960000|2022-06-24 05:36:00|10420.1|10417.3|10423.5|10420.7|10424|10421.2|10420.1|10417.3|11
1656048970000|2022-06-24 05:36:10|10423.9|10421.1|10425.5|10422.7|10426.1|10423.3|10423.9|10421.1|7
1656048980000|2022-06-24 05:36:20|10425|10422.2|10428|10425.2|10428.9|10426.1|10425|10422.2|15
1656048990000|2022-06-24 05:36:30|10428.5|10425.7|10427.5|10424.7|10428.5|10425.7|10426.5|10423.6|13
1656049000000|2022-06-24 05:36:40|10427.1|10424.3|10426.5|10423.7|10428.5|10425.7|10425.1|10422.3|5
1656049010000|2022-06-24 05:36:50|10426|10423.2|10425.5|10422.7|10427.6|10424.7|10425.5|10422.7|3
1656049020000|2022-06-24 05:37:00|10425|10422.2|10430|10427.2|10431|10428.2|10425|10422.2|12
1656049030000|2022-06-24 05:37:10|10429.6|10426.8|10430|10427.2|10430.5|10427.7|10428|10425.2|7
1656049040000|2022-06-24 05:37:20|10430.5|10427.7|10433.5|10430.7|10433.5|10430.7|10430.5|10427.7|47
1656049050000|2022-06-24 05:37:30|10433.6|10430.8|10435|10432.2|10435.5|10432.7|10432.6|10429.8|29
1656049060000|2022-06-24 05:37:40|10434.5|10431.7|10438|10435.2|10439|10436.2|10434|10431.2|91
1656049070000|2022-06-24 05:37:50|10437.6|10434.8|10438.5|10435.7|10439|10436.2|10436.9|10434.1|54
1656049080000|2022-06-24 05:38:00|10438.1|10435.3|10442|10439.2|10443|10440.2|10436.6|10433.8|54
1656049090000|2022-06-24 05:38:10|10441.9|10439.1|10439.5|10436.7|10442|10439.2|10439.5|10436.7|18
1656049100000|2022-06-24 05:38:20|10439.1|10436.3|10438.5|10435.7|10439.5|10436.7|10437|10434.2|14
1656049110000|2022-06-24 05:38:30|10439|10436.2|10436.4|10433.6|10439|10436.2|10436.4|10433.6|9
1656049120000|2022-06-24 05:38:40|10436.9|10434.1|10436|10433.2|10438.5|10435.7|10434.5|10431.7|16
1656049130000|2022-06-24 05:38:50|10436.1|10433.3|10436.5|10433.7|10438.4|10435.6|10436.1|10433.3|9
1656049140000|2022-06-24 05:39:00|10437.4|10434.6|10439.6|10436.8|10441|10438.2|10437|10434.2|24
1656049150000|2022-06-24 05:39:10|10439.5|10436.7|10437.5|10434.7|10439.6|10436.8|10437|10434.2|5
1656049160000|2022-06-24 05:39:20|10438.3|10435.5|10440.5|10437.7|10441|10438.2|10437.5|10434.7|15
1656049170000|2022-06-24 05:39:30|10439.5|10436.7|10442.5|10439.7|10443|10440.2|10439.5|10436.7|31
1656049180000|2022-06-24 05:39:40|10444|10441.2|10444.4|10441.6|10445.4|10442.6|10443|10440.2|25
1656049190000|2022-06-24 05:39:50|10444.5|10441.7|10446|10443.2|10446|10443.2|10443.1|10440.3|32
1656049200000|2022-06-24 05:40:00|10446.1|10443.3|10444.5|10441.7|10447|10444.2|10443.5|10440.7|38
1656049210000|2022-06-24 05:40:10|10444.7|10440.7|10444.5|10441.7|10444.7|10441.7|10442.6|10439.8|8
1656049220000|2022-06-24 05:40:20|10444|10441.2|10444|10441.2|10444.5|10441.7|10442.1|10439.3|17
1656049230000|2022-06-24 05:40:30|10443.5|10440.7|10447|10444.2|10448.5|10445.7|10443.5|10440.7|23
1656049240000|2022-06-24 05:40:40|10446.5|10443.7|10445.5|10442.7|10448|10445.2|10445|10442.2|10
1656049250000|2022-06-24 05:40:50|10446.5|10443.7|10447.5|10444.7|10447.5|10444.7|10445.5|10442.7|12
1656049260000|2022-06-24 05:41:00|10446.5|10443.7|10449|10446.2|10449|10446.2|10445.5|10442.7|16
1656049270000|2022-06-24 05:41:10|10448.5|10445.7|10445.6|10442.8|10449|10446.2|10445.6|10442.8|8
1656049280000|2022-06-24 05:41:20|10446.4|10443.6|10448.5|10445.7|10448.5|10445.7|10445.5|10442.7|3
1656049290000|2022-06-24 05:41:30|10448|10445.2|10447.5|10444.7|10450|10447.2|10447.5|10444.7|10
1656049300000|2022-06-24 05:41:40|10447|10444.2|10447|10444.2|10448.6|10445.8|10447|10444.2|27
1656049310000|2022-06-24 05:41:50|10447.5|10444.7|10447.5|10444.7|10448|10445.2|10445.6|10442.8|27
1656049320000|2022-06-24 05:42:00|10447|10444.2|10445.6|10442.8|10449|10446.2|10445.1|10442.3|13
1656049330000|2022-06-24 05:42:10|10446|10443.2|10446.4|10442.4|10446.5|10443.7|10444.6|10441.8|12
1656049340000|2022-06-24 05:42:20|10445.5|10442.7|10443.5|10440.7|10445.5|10442.7|10441.5|10438.4|12
1656049350000|2022-06-24 05:42:30|10442.5|10439.7|10444.5|10441.7|10445|10442.2|10442.5|10439.7|45
1656049360000|2022-06-24 05:42:40|10445|10442.2|10446.5|10443.7|10446.5|10443.7|10443|10440.2|32
1656049370000|2022-06-24 05:42:50|10447|10444.2|10446|10443.2|10448.6|10445.8|10446|10443.2|65
1656049380000|2022-06-24 05:43:00|10446.5|10443.7|10443.5|10440.7|10447|10444.2|10442.6|10439.7|24
1656049390000|2022-06-24 05:43:10|10443|10440.2|10441.5|10438.7|10443.5|10440.7|10441.5|10438.7|15
1656049400000|2022-06-24 05:43:20|10441.1|10438.3|10442.5|10439.7|10443.3|10440.5|10440.6|10437.8|8
1656049410000|2022-06-24 05:43:30|10444|10441.2|10441.5|10438.7|10444|10441.2|10441.5|10438.7|10
1656049420000|2022-06-24 05:43:40|10442|10439.2|10442|10439.2|10442.5|10439.7|10442|10439.2|2
1656049430000|2022-06-24 05:43:50|10441.9|10439.1|10442.4|10439.6|10443.7|10440.9|10441.1|10438.3|11
1656049440000|2022-06-24 05:44:00|10443.2|10440.4|10441.4|10438.6|10443.9|10441.1|10440.6|10437.8|4
1656049450000|2022-06-24 05:44:10|10441.9|10439.1|10441.4|10438.6|10442.4|10439.6|10440.9|10438.1|8
1656049460000|2022-06-24 05:44:20|10441.1|10438.3|10443.4|10440.6|10443.4|10440.6|10440.6|10437.8|9
1656049470000|2022-06-24 05:44:30|10442.4|10439.6|10442.4|10439.6|10443.4|10440.6|10441.9|10439.1|9
1656049480000|2022-06-24 05:44:40|10443.6|10440.8|10445.4|10442.6|10445.9|10443.1|10443.6|10440.8|10
1656049490000|2022-06-24 05:44:50|10445.1|10442.3|10444.4|10441.6|10445.4|10442.6|10443.2|10440.4|7
1656049500000|2022-06-24 05:45:00|10445.4|10442.6|10441.4|10438.6|10446.9|10444.1|10441.4|10438.6|27
1656049510000|2022-06-24 05:45:10|10439.4|10436.6|10441.8|10437.8|10441.9|10439|10438.2|10435.4|108
1656049520000|2022-06-24 05:45:20|10441.6|10438.8|10441.7|10438.9|10442.2|10439.4|10440.7|10437.8|5
1656049530000|2022-06-24 05:45:30|10440.9|10438.1|10440.7|10437.9|10441.7|10438.9|10440.7|10437.7|0
1656049540000|2022-06-24 05:45:40|10441.4|10438.6|10440.2|10437.4|10441.7|10438.9|10439.7|10436.9|9
1656049550000|2022-06-24 05:45:50|10439.8|10437|10440.7|10437.9|10441.7|10438.9|10439.7|10436.9|5
1656049560000|2022-06-24 05:46:00|10439.7|10436.9|10442|10439.2|10442.2|10439.4|10439.7|10436.9|4
1656049570000|2022-06-24 05:46:10|10441.4|10438.6|10442.7|10439.9|10443.2|10440.4|10440.7|10437.9|10
1656049580000|2022-06-24 05:46:20|10443.2|10440.4|10443.7|10440.9|10444.2|10441.4|10443.2|10440.4|2
1656049590000|2022-06-24 05:46:30|10444.2|10441.4|10445.7|10442.9|10446.2|10443.4|10443.7|10440.8|5
1656049600000|2022-06-24 05:46:40|10447.2|10444.4|10445.7|10442.9|10447.2|10444.4|10445.7|10442.9|36
1656049610000|2022-06-24 05:46:50|10446.2|10443.4|10445.2|10442.4|10446.5|10443.7|10444.7|10441.9|11
1656049620000|2022-06-24 05:47:00|10444.7|10441.9|10444.7|10441.9|10446.7|10443.9|10444.7|10441.9|20
1656049630000|2022-06-24 05:47:10|10444.2|10441.4|10440.5|10437.7|10444.2|10441.4|10440.2|10437.4|16
1656049640000|2022-06-24 05:47:20|10441.2|10438.4|10438.7|10435.9|10441.5|10438.7|10438.2|10435.4|22
1656049650000|2022-06-24 05:47:30|10438.3|10435.5|10438.7|10435.9|10439.7|10436.9|10435.7|10432.9|14
1656049660000|2022-06-24 05:47:40|10437.8|10435|10435.7|10432.9|10438.7|10435.9|10435.7|10432.9|13
1656049670000|2022-06-24 05:47:50|10436|10433.2|10436.7|10433.9|10436.9|10434.1|10435.5|10432.7|6
1656049680000|2022-06-24 05:48:00|10437.2|10434.4|10434.5|10431.7|10437.2|10434.4|10432.7|10429.9|11
1656049690000|2022-06-24 05:48:10|10434|10431.2|10434.6|10431.8|10435.1|10432.3|10432.2|10429.4|17
1656049700000|2022-06-24 05:48:20|10434.1|10431.3|10432.6|10429.8|10434.6|10431.8|10432.6|10429.8|17
1656049710000|2022-06-24 05:48:30|10432.5|10429.7|10435.8|10433|10435.8|10433|10431.6|10428.8|16
1656049720000|2022-06-24 05:48:40|10435.6|10432.8|10437.1|10434.3|10437.6|10434.8|10435.6|10432.8|19
1656049730000|2022-06-24 05:48:50|10437.3|10434.5|10438.6|10435.8|10439.3|10436.5|10437.1|10434.3|12
1656049740000|2022-06-24 05:49:00|10438.9|10434.9|10439.6|10436.8|10440|10437.2|10438.6|10434.9|12
1656049750000|2022-06-24 05:49:10|10440.1|10437.3|10440.6|10437.8|10444.6|10441.8|10439.1|10436.3|82
1656049760000|2022-06-24 05:49:20|10440.3|10437.5|10442.6|10439.8|10442.9|10439.8|10439.3|10436.5|13
1656049770000|2022-06-24 05:49:30|10441.9|10439.1|10441.6|10438.8|10442.1|10439.3|10440.6|10437.6|8
1656049780000|2022-06-24 05:49:40|10442.1|10439.3|10442.8|10440|10443.6|10440.8|10441.6|10438.7|8
1656049790000|2022-06-24 05:49:50|10440.3|10437.5|10440.6|10437.8|10441.7|10438.8|10439.8|10436.7|16
1656049800000|2022-06-24 05:50:00|10439.5|10436.7|10443.6|10440.8|10443.6|10440.8|10439.5|10436.7|7
1656049810000|2022-06-24 05:50:10|10443|10440.2|10444.6|10441.8|10444.6|10441.8|10442.6|10439.8|7
1656049820000|2022-06-24 05:50:20|10443.8|10441|10446.6|10443.8|10446.9|10443.8|10443.6|10440.8|24
1656049830000|2022-06-24 05:50:30|10446.9|10444.1|10448.6|10445.8|10449.7|10445.9|10446.7|10443.7|17
1656049840000|2022-06-24 05:50:40|10449.9|10447.1|10448.6|10445.8|10450.1|10447.3|10448.6|10445.8|7
1656049850000|2022-06-24 05:50:50|10448.7|10445.9|10449.1|10446.3|10450.1|10447.3|10448|10445.2|46
1656049860000|2022-06-24 05:51:00|10449.6|10446.8|10449.6|10446.8|10449.6|10446.8|10449.1|10446.3|7
1656049870000|2022-06-24 05:51:10|10450.2|10447.4|10457.1|10454.3|10457.5|10454.7|10450.2|10447.4|61
1656049880000|2022-06-24 05:51:20|10457.2|10454.4|10458.6|10455.8|10459.1|10456.3|10457.2|10454.4|13
1656049890000|2022-06-24 05:51:30|10459.1|10456.3|10459.6|10456.8|10460|10457.2|10458.6|10455.8|37
1656049900000|2022-06-24 05:51:40|10459.2|10456.4|10458.2|10455.4|10459.6|10456.8|10458.2|10455.4|13
1656049910000|2022-06-24 05:51:50|10457.1|10454.3|10456.7|10453.9|10458.7|10455.3|10456.6|10453.8|7
1656049920000|2022-06-24 05:52:00|10456.6|10453.8|10452.6|10449.8|10456.6|10453.8|10452.6|10449.8|11
1656049930000|2022-06-24 05:52:10|10452.7|10449.9|10451|10448.2|10452.9|10450.1|10451|10448.2|31
1656049940000|2022-06-24 05:52:20|10449.8|10447|10450.2|10447.4|10451|10447.9|10448.9|10446|17
1656049950000|2022-06-24 05:52:30|10449.4|10446.6|10449.6|10446.8|10449.7|10446.9|10448.9|10446.1|12
1656049960000|2022-06-24 05:52:40|10449.9|10447.1|10445|10442.2|10449.9|10447.1|10445|10442.2|13
1656049970000|2022-06-24 05:52:50|10444.8|10442|10442.7|10439.9|10444.8|10442|10441.7|10438.7|16
1656049980000|2022-06-24 05:53:00|10442.9|10438.9|10438.2|10435.4|10442.9|10439.5|10436.7|10432.8|30
1656049990000|2022-06-24 05:53:10|10437.8|10435|10431.3|10428.5|10437.8|10435|10431.3|10428.5|26
1656050000000|2022-06-24 05:53:20|10431|10428.2|10427.8|10425|10432|10429.2|10427.3|10424.5|33
1656050010000|2022-06-24 05:53:30|10428.6|10425.8|10425.8|10423|10428.9|10425.9|10425.8|10423|22
1656050020000|2022-06-24 05:53:40|10425.5|10422.7|10428.7|10425.9|10429.7|10425.9|10424.7|10421.9|25
1656050030000|2022-06-24 05:53:50|10429.7|10425.7|10428.3|10425.5|10430.9|10428|10427.7|10424.9|41
1656050040000|2022-06-24 05:54:00|10428.5|10425.7|10430.7|10427.9|10431.1|10428.3|10425.3|10422.5|28
1656050050000|2022-06-24 05:54:10|10430.5|10427.7|10426.7|10423.9|10430.7|10427.9|10426.7|10423.9|13
1656050060000|2022-06-24 05:54:20|10427.7|10423.7|10425|10422.2|10427.7|10423.9|10425|10422.2|7
1656050070000|2022-06-24 05:54:30|10426.1|10422.1|10428.2|10425.4|10428.2|10425.4|10425.8|10422.1|31
1656050080000|2022-06-24 05:54:40|10428.1|10425.3|10428.6|10425.8|10428.7|10425.8|10427.2|10423.8|26
1656050090000|2022-06-24 05:54:50|10429.6|10425.6|10427.7|10424.9|10429.7|10426.6|10427.7|10424.8|5
1656050100000|2022-06-24 05:55:00|10429.6|10426.8|10430.9|10426.9|10430.9|10428|10428.7|10425.7|8
1656050110000|2022-06-24 05:55:10|10430.7|10427.9|10428.8|10424.8|10430.9|10427.9|10427.9|10424.7|14
1656050120000|2022-06-24 05:55:20|10428.7|10425.9|10428.8|10426|10431.2|10428.4|10428.7|10424.8|17
1656050130000|2022-06-24 05:55:30|10428.7|10425.9|10427.7|10424.9|10429.7|10425.9|10427.7|10424.7|1
1656050140000|2022-06-24 05:55:40|10427.2|10424.4|10420.7|10417.9|10427.2|10424.4|10420.7|10417.9|53
1656050150000|2022-06-24 05:55:50|10421.7|10417.7|10416.9|10412.9|10421.7|10417.9|10414.7|10411.9|61
1656050160000|2022-06-24 05:56:00|10416.8|10412.8|10410.7|10407.9|10416.8|10412.9|10410.6|10407.7|22
1656050170000|2022-06-24 05:56:10|10411.7|10407.7|10410.8|10408|10412.2|10409.4|10410.7|10407.7|13
1656050180000|2022-06-24 05:56:20|10411.6|10408.8|10409.7|10406.9|10411.9|10408.9|10409.2|10406.4|36
1656050190000|2022-06-24 05:56:30|10409.9|10405.9|10409.1|10406.3|10411.7|10408.1|10408.7|10405.9|26
1656050200000|2022-06-24 05:56:40|10408.7|10405.9|10410.8|10406.8|10410.8|10407.9|10408.6|10405.7|17
1656050210000|2022-06-24 05:56:50|10410.7|10407.9|10412.7|10409.9|10413.8|10409.9|10410.7|10407.9|16
1656050220000|2022-06-24 05:57:00|10413.1|10410.3|10411.8|10407.8|10413.1|10410.3|10409.7|10406.9|20
1656050230000|2022-06-24 05:57:10|10410.7|10407.9|10405.6|10402.8|10412.8|10409.9|10404.9|10402.1|59
1656050240000|2022-06-24 05:57:20|10405.2|10402.4|10406.6|10403.8|10407.9|10404.9|10405.1|10402.3|9
1656050250000|2022-06-24 05:57:30|10407.6|10403.6|10409.7|10406.9|10411.2|10408.4|10407|10403.6|10
1656050260000|2022-06-24 05:57:40|10410.8|10408|10408.5|10405.7|10410.8|10408|10407.7|10404.7|8
1656050270000|2022-06-24 05:57:50|10408.7|10404.7|10408.6|10405.8|10410.7|10407.8|10407.7|10404.7|7
1656050280000|2022-06-24 05:58:00|10408.5|10405.7|10409.7|10405.7|10409.7|10405.7|10407.6|10404.2|3
1656050290000|2022-06-24 05:58:10|10410.6|10406.6|10407.7|10404.9|10410.8|10406.8|10407.7|10404.9|14
1656050300000|2022-06-24 05:58:20|10408.2|10405.4|10409.6|10406.8|10409.7|10406.8|10408.2|10405.4|3
1656050310000|2022-06-24 05:58:30|10410.5|10407.7|10412.6|10409.8|10413.2|10410.4|10410.5|10407.7|7
1656050320000|2022-06-24 05:58:40|10412.8|10408.8|10412.8|10408.8|10412.8|10409.9|10411.8|10408.4|2
1656050330000|2022-06-24 05:58:50|10411.8|10409|10410.8|10408|10412.4|10409|10410.8|10407.9|2
1656050340000|2022-06-24 05:59:00|10411.7|10408.9|10411.8|10409|10412.8|10409.8|10411.7|10407.9|6
1656050350000|2022-06-24 05:59:10|10412.8|10408.8|10415.6|10412.8|10417.7|10413.9|10412.8|10407.5|30
1656050360000|2022-06-24 05:59:20|10415.2|10412.4|10413.2|10410.4|10415.2|10412.4|10412.7|10409.8|4
1656050370000|2022-06-24 05:59:30|10413.7|10410.9|10416.9|10412.9|10416.9|10414|10413.7|10410.9|10
1656050380000|2022-06-24 05:59:40|10416.8|10412.8|10416.9|10412.9|10418.8|10416|10415.8|10412.4|5
1656050390000|2022-06-24 05:59:50|10417|10413|10415.8|10413|10417.8|10414.5|10414.8|10411.9|9
1656050400000|2022-06-24 06:00:00|10415.6|10412.8|10412.3|10409.5|10417.7|10413.8|10412.3|10409.5|19
1656050410000|2022-06-24 06:00:10|10412.7|10409.9|10411.8|10409|10413|10409.9|10411.8|10408.9|10
1656050420000|2022-06-24 06:00:20|10410.8|10408|10410.8|10408|10411.3|10408.5|10410.4|10407|8
1656050430000|2022-06-24 06:00:30|10411.3|10408.5|10409.8|10407|10412.2|10409.4|10409.8|10407|10
1656050440000|2022-06-24 06:00:40|10410|10406|10411.8|10409|10413.8|10410|10409.4|10406|12
1656050450000|2022-06-24 06:00:50|10412.9|10408.9|10412.8|10410|10414.3|10411.5|10412.8|10408.9|5
1656050460000|2022-06-24 06:01:00|10413.2|10410.4|10410.9|10406.9|10414|10411|10410.9|10406.9|12
1656050470000|2022-06-24 06:01:10|10411.8|10409|10414.7|10411.9|10414.8|10411.9|10411.8|10408.9|7
1656050480000|2022-06-24 06:01:20|10414.8|10410.8|10416.8|10414|10416.8|10414|10412.8|10410|14
1656050490000|2022-06-24 06:01:30|10417.2|10414.4|10422.8|10420|10422.8|10420|10416.2|10413.4|20
1656050500000|2022-06-24 06:01:40|10421.6|10418.8|10422.4|10418.4|10423.6|10420.8|10420.7|10416.8|33
1656050510000|2022-06-24 06:01:50|10422.7|10419.9|10422.6|10419.8|10423.6|10420.8|10422.6|10418.9|14
1656050520000|2022-06-24 06:02:00|10422.8|10420|10424.6|10421.8|10424.6|10421.8|10422.8|10419.7|10
1656050530000|2022-06-24 06:02:10|10424.5|10421.7|10422.8|10420|10424.5|10421.7|10422.3|10419.5|19
1656050540000|2022-06-24 06:02:20|10423.8|10421|10423.8|10421|10423.8|10421|10422.8|10420|6
1656050550000|2022-06-24 06:02:30|10424.2|10421.4|10424.7|10421.9|10424.8|10422|10424.2|10421.4|1
1656050560000|2022-06-24 06:02:40|10423.4|10420.6|10418.8|10416|10423.9|10421|10418.7|10415.9|18
1656050570000|2022-06-24 06:02:50|10419.8|10417|10419.8|10417|10420.8|10418|10419.8|10417|5
1656050580000|2022-06-24 06:03:00|10418.8|10416|10418.8|10416|10419.7|10416.9|10417.8|10415|13
1656050590000|2022-06-24 06:03:10|10419.6|10416.8|10418.8|10416|10419.8|10417|10418.8|10416|7
1656050600000|2022-06-24 06:03:20|10418.9|10414.9|10415.8|10413|10418.9|10415|10411.5|10408.7|71
1656050610000|2022-06-24 06:03:30|10416.8|10412.8|10415.8|10413|10416.9|10414|10415.3|10412.5|10
1656050620000|2022-06-24 06:03:40|10415.9|10411.9|10415.8|10413|10416.2|10413.4|10413.8|10410.2|6
1656050630000|2022-06-24 06:03:50|10416.8|10414|10417.8|10415|10417.9|10415|10415.8|10412.8|6
1656050640000|2022-06-24 06:04:00|10417.3|10414.5|10414.8|10412|10417.3|10414.5|10413.8|10410.8|10
1656050650000|2022-06-24 06:04:10|10415.3|10412.5|10411.8|10409|10415.8|10412.5|10411.7|10408.8|15
1656050660000|2022-06-24 06:04:20|10412.3|10409.5|10411|10407|10412.8|10409.5|10409.9|10407|6
1656050670000|2022-06-24 06:04:30|10410.8|10408|10409.8|10407|10411|10408|10408.3|10405.5|8
1656050680000|2022-06-24 06:04:40|10409.3|10406.5|10409.8|10407|10411.3|10408.5|10408.8|10406|15
1656050690000|2022-06-24 06:04:50|10410.7|10407.9|10409.8|10407|10412|10409|10409.8|10406.8|3
1656050700000|2022-06-24 06:05:00|10410.8|10406.8|10411.8|10409|10413.8|10410.4|10409.3|10405.9|10
1656050710000|2022-06-24 06:05:10|10410.8|10408|10411.8|10409|10412.8|10409|10410.8|10407.8|7
1656050720000|2022-06-24 06:05:20|10411.7|10408.9|10411.8|10407.8|10412.8|10408.9|10409.8|10406.8|9
1656050730000|2022-06-24 06:05:30|10410.8|10408|10410.8|10406.8|10410.9|10408|10409.8|10406.8|4
1656050740000|2022-06-24 06:05:40|10409.8|10407|10409.8|10407|10409.8|10407|10409.3|10406.5|0
1656050750000|2022-06-24 06:05:50|10410.9|10406.9|10409.8|10407|10410.9|10408|10409.8|10406.9|2
1656050760000|2022-06-24 06:06:00|10409.9|10407.1|10410.8|10408|10410.9|10408|10409.9|10406.9|9
1656050770000|2022-06-24 06:06:10|10411.3|10408.5|10418.3|10415.5|10418.3|10415.5|10411.3|10408.5|11
1656050780000|2022-06-24 06:06:20|10418.4|10415.6|10417.8|10415|10420.8|10417.9|10417.8|10414.9|12
1656050790000|2022-06-24 06:06:30|10417|10414.2|10416.8|10414|10417.8|10414.2|10414.9|10412.1|3
1656050800000|2022-06-24 06:06:40|10417.3|10414.5|10417.7|10413.7|10417.9|10414.8|10416.3|10412.9|5
1656050810000|2022-06-24 06:06:50|10417.6|10414.8|10418.6|10415.8|10418.7|10415.8|10417.6|10414.7|6
1656050820000|2022-06-24 06:07:00|10418.5|10415.7|10417.8|10415|10418.7|10415.7|10417.3|10414.5|1
1656050830000|2022-06-24 06:07:10|10416.3|10413.5|10415.8|10413|10416.3|10413.5|10414.8|10412|5
1656050840000|2022-06-24 06:07:20|10416.3|10413.5|10415.8|10413|10417.3|10414.5|10415.8|10412.7|4
1656050850000|2022-06-24 06:07:30|10416.8|10414|10414.9|10410.9|10416.8|10414|10413.8|10410.9|9
1656050860000|2022-06-24 06:07:40|10414.7|10410.7|10411.8|10409|10414.9|10411|10411.8|10409|3
1656050870000|2022-06-24 06:07:50|10411.4|10408.6|10410.8|10408|10412|10409|10408.8|10406|3
1656050880000|2022-06-24 06:08:00|10411.1|10408.3|10411.8|10409|10411.8|10409|10411.1|10408.3|2
1656050890000|2022-06-24 06:08:10|10412.6|10409.8|10411.8|10409|10412.9|10409.8|10411.8|10408.9|6
1656050900000|2022-06-24 06:08:20|10412.7|10408.7|10409.8|10407|10412.9|10410|10409.8|10406.9|23
1656050910000|2022-06-24 06:08:30|10410.1|10407.3|10403.9|10399.9|10410.8|10408|10402.8|10399.9|58
1656050920000|2022-06-24 06:08:40|10402.8|10400|10396.9|10392.9|10402.8|10400|10395.3|10392.5|72
1656050930000|2022-06-24 06:08:50|10396.7|10392.7|10397.8|10395|10398.9|10396|10394.9|10391.9|21
1656050940000|2022-06-24 06:09:00|10398.5|10395.7|10398.7|10395.9|10399.7|10396.7|10397.9|10394.8|11
1656050950000|2022-06-24 06:09:10|10397.9|10395.1|10396.7|10393.9|10398.7|10395.1|10396.7|10393.9|5
1656050960000|2022-06-24 06:09:20|10397.7|10393.7|10397.7|10394.9|10397.8|10394.9|10397.7|10393.7|5
1656050970000|2022-06-24 06:09:30|10396.7|10393.9|10397.7|10394.9|10397.7|10394.9|10396.7|10393.9|7
1656050980000|2022-06-24 06:09:40|10398.2|10395.4|10397.7|10394.9|10399.2|10396.4|10397.6|10394.8|11
1656050990000|2022-06-24 06:09:50|10397.2|10394.4|10397.7|10394.9|10398.7|10395.9|10396.2|10393.4|5
1656051000000|2022-06-24 06:10:00|10397.2|10394.4|10389.7|10386.9|10397.2|10394.4|10389.7|10386.7|39
1656051010000|2022-06-24 06:10:10|10390.5|10387.7|10396.7|10393.9|10396.7|10393.9|10390.5|10387.7|24
1656051020000|2022-06-24 06:10:20|10396.6|10393.8|10395.7|10392.9|10396.6|10393.8|10395.5|10392.7|4
1656051030000|2022-06-24 06:10:30|10396.1|10393.3|10395.7|10392.9|10396.1|10393.3|10394.9|10391.8|4
1656051040000|2022-06-24 06:10:40|10396.2|10393.4|10399.7|10395.7|10399.7|10395.9|10396.2|10393.4|6
1656051050000|2022-06-24 06:10:50|10399.6|10396.8|10403.7|10400.9|10405|10401.9|10399.6|10396.8|25
1656051060000|2022-06-24 06:11:00|10404.8|10400.8|10407.7|10404.9|10407.7|10404.9|10404.2|10400.8|24
1656051070000|2022-06-24 06:11:10|10407.8|10403.8|10406.8|10402.8|10408.7|10405.8|10405.7|10402.7|14
1656051080000|2022-06-24 06:11:20|10405.8|10403|10406.7|10403.9|10407.7|10403.9|10405.8|10402.4|2
1656051090000|2022-06-24 06:11:30|10406.8|10402.8|10407.8|10403.8|10407.8|10404.9|10405.7|10402.7|1
1656051100000|2022-06-24 06:11:40|10407.9|10403.9|10408.7|10405.9|10410.8|10407.9|10407.7|10403.9|9
1656051110000|2022-06-24 06:11:50|10408.4|10405.6|10406.7|10403.9|10408.4|10405.6|10406.7|10403.3|8
1656051120000|2022-06-24 06:12:00|10407.5|10404.7|10407.6|10404.8|10408.7|10405.9|10406.7|10403.7|10
1656051130000|2022-06-24 06:12:10|10407.2|10404.4|10407.7|10404.9|10410.3|10406.9|10407.2|10404.4|15
1656051140000|2022-06-24 06:12:20|10408.2|10405.4|10412.7|10409.9|10413.7|10410.9|10408.2|10404.8|35
1656051150000|2022-06-24 06:12:30|10413.2|10410.4|10414.7|10411.9|10416|10413.2|10413.2|10410.4|32
1656051160000|2022-06-24 06:12:40|10414.5|10411.7|10412.7|10408.7|10415.8|10411.9|10411.7|10407.8|13
1656051170000|2022-06-24 06:12:50|10414.3|10406.3|10412.7|10409.9|10414.3|10409.9|10410.7|10406.3|8
1656051180000|2022-06-24 06:13:00|10412.1|10409.3|10411.8|10407.8|10412.1|10409.3|10410.7|10407.8|7
1656051190000|2022-06-24 06:13:10|10411.2|10408.4|10412.7|10409.9|10412.8|10409.9|10410.7|10407.8|18
1656051200000|2022-06-24 06:13:20|10413.7|10409.7|10412.6|10409.8|10414.7|10411.9|10412.2|10409.4|3
1656051210000|2022-06-24 06:13:30|10412.7|10408.7|10409.7|10406.9|10412.7|10408.9|10409.7|10406.9|12
1656051220000|2022-06-24 06:13:40|10410.2|10407.4|10406.3|10403.5|10411.8|10408.4|10406.3|10403.5|15
1656051230000|2022-06-24 06:13:50|10406.7|10403.9|10406.6|10403.8|10407.7|10404.8|10405.7|10402.8|6
1656051240000|2022-06-24 06:14:00|10406.8|10402.8|10402.7|10399.9|10406.8|10402.9|10402.7|10399.8|18
1656051250000|2022-06-24 06:14:10|10403.7|10399.7|10401.7|10398.9|10403.7|10400.3|10400.7|10397.8|20
1656051260000|2022-06-24 06:14:20|10401.6|10398.8|10400.7|10397.9|10402.1|10399.3|10399.7|10396.7|8
1656051270000|2022-06-24 06:14:30|10399.9|10397.1|10397.7|10394.9|10399.9|10397.1|10397.2|10394.4|8
1656051280000|2022-06-24 06:14:40|||||||||2
1656051290000|2022-06-24 06:14:50|10398.2|10395.4|10398.6|10395.8|10398.7|10395.8|10397.7|10394.7|7
1656051300000|2022-06-24 06:15:00|10399|10396.2|10403.6|10399.6|10405|10402.2|10398.6|10395.7|36
1656051310000|2022-06-24 06:15:10|10403.5|10400.7|10409.5|10406.7|10411.5|10407.7|10403.5|10399.6|11
1656051320000|2022-06-24 06:15:20|10409|10406.2|10413.5|10410.7|10414.9|10412.1|10408|10405.2|23
1656051330000|2022-06-24 06:15:30|10413.4|10410.6|10415.4|10412.6|10415.5|10412.6|10412.5|10409.5|9
1656051340000|2022-06-24 06:15:40|10417.7|10413.7|10411.4|10408.6|10420|10414.7|10410.5|10407.7|35
1656051350000|2022-06-24 06:15:50|10412.9|10410.1|10413.3|10410.5|10414.4|10411.5|10412.4|10409.6|6
1656051360000|2022-06-24 06:16:00|10413.5|10409.5|10413.2|10410.4|10413.7|10410.9|10412.3|10409.2|3
1656051370000|2022-06-24 06:16:10|10412.7|10409.9|10414.2|10411.4|10415.3|10412.4|10411.2|10406.7|8
1656051380000|2022-06-24 06:16:20|10415.2|10412.4|10415.3|10411.3|10416.2|10413.3|10415.2|10411.3|5
1656051390000|2022-06-24 06:16:30|10414.2|10411.4|10412.2|10409.4|10415.3|10411.4|10412.2|10409.3|0
1656051400000|2022-06-24 06:16:40|10412.6|10409.8|10413.3|10409.3|10413.6|10409.8|10412.6|10409.3|1
1656051410000|2022-06-24 06:16:50|10412.2|10409.4|10413.2|10410.4|10413.7|10410.9|10412.2|10409.2|9
1656051420000|2022-06-24 06:17:00|10411.4|10408.6|10412.2|10409.4|10413.1|10410.3|10411.4|10408.5|3
1656051430000|2022-06-24 06:17:10|10412.5|10408.5|10411.2|10408.4|10412.5|10409.4|10411.2|10408.3|0
1656051440000|2022-06-24 06:17:20|10411.3|10407.3|10407.2|10404.4|10411.3|10407.6|10407.2|10404.4|6
1656051450000|2022-06-24 06:17:30|10406.2|10403.2|10405.4|10402.6|10406.6|10403.6|10405.4|10402.3|25
1656051460000|2022-06-24 06:17:40|10406.3|10402.3|10400.9|10398.1|10406.3|10402.6|10398.4|10395.5|27
1656051470000|2022-06-24 06:17:50|10400.2|10397.4|10401.2|10398.4|10403.7|10400.9|10400.2|10396.3|11
1656051480000|2022-06-24 06:18:00|10401.3|10397.3|10403.3|10399.3|10403.3|10399.4|10400.2|10397.3|3
1656051490000|2022-06-24 06:18:10|10403.2|10399.2|10399.3|10395.3|10403.2|10399.2|10397.7|10394.9|10
1656051500000|2022-06-24 06:18:20|10398.2|10395.4|10394.2|10391.4|10399.3|10395.4|10393.2|10390.4|42
1656051510000|2022-06-24 06:18:30|10394.3|10391.5|10398.2|10395.4|10400.2|10397.4|10394.3|10391.5|17
1656051520000|2022-06-24 06:18:40|10398.6|10395.8|10398.3|10394.3|10399.2|10396.4|10396.5|10393.7|11
1656051530000|2022-06-24 06:18:50|10397.2|10394.4|10398.2|10395.4|10398.2|10395.4|10397.2|10394.4|2
1656051540000|2022-06-24 06:19:00|10398.7|10395.9|10398.2|10395.4|10398.7|10395.9|10397.7|10394.9|5
1656051550000|2022-06-24 06:19:10|10397.2|10394.4|10403.2|10400.4|10403.2|10400.4|10397.2|10394.4|20
1656051560000|2022-06-24 06:19:20|10403.6|10400.8|10405.2|10402.4|10406.7|10403.9|10403.2|10400.4|15
1656051570000|2022-06-24 06:19:30|10405.3|10401.3|10403.2|10400.4|10405.3|10402.4|10402.7|10399.9|4
1656051580000|2022-06-24 06:19:40|10402.3|10399.5|10403.2|10400.4|10403.4|10400.4|10402.2|10399.2|6
1656051590000|2022-06-24 06:19:50|10404.1|10401.3|10404.2|10401.4|10405.1|10402.3|10404.1|10401.3|1
1656051600000|2022-06-24 06:20:00|10404.4|10400.4|10405.2|10402.4|10405.2|10402.4|10402.7|10399.9|14
1656051610000|2022-06-24 06:20:10|10405.5|10402.7|10408.2|10405.4|10409.2|10405.4|10405.5|10402.3|4
1656051620000|2022-06-24 06:20:20|10408.6|10405.8|10404.2|10401.4|10410.2|10406.4|10403.2|10400.4|43
1656051630000|2022-06-24 06:20:30|10405.2|10402.4|10403.2|10400.4|10405.4|10402.4|10402.1|10399.3|6
1656051640000|2022-06-24 06:20:40|10403.4|10399.4|10397.2|10394.4|10403.4|10399.4|10397.2|10394.2|10
1656051650000|2022-06-24 06:20:50|10396.8|10394|10394.2|10391.4|10397.2|10394.4|10393.2|10390.4|11
1656051660000|2022-06-24 06:21:00|10393.2|10390.4|10397.1|10394.3|10398.3|10395.3|10393.2|10390.4|6
1656051670000|2022-06-24 06:21:10|10395.7|10392.9|10399.1|10396.3|10399.2|10396.4|10395.2|10392.2|15
1656051680000|2022-06-24 06:21:20|10399.2|10395.2|10403.2|10399.2|10404.2|10401.3|10399.2|10395.2|5
1656051690000|2022-06-24 06:21:30|10400.2|10397.4|10404.2|10400.2|10404.2|10400.8|10400.2|10397.4|8
1656051700000|2022-06-24 06:21:40|10403.1|10400.3|10402.2|10399.4|10403.3|10400.4|10402.1|10398.3|2
1656051710000|2022-06-24 06:21:50|10402.8|10400|10400.2|10397.4|10403.4|10400.4|10400.2|10397.3|4
1656051720000|2022-06-24 06:22:00|10399.2|10396.4|10402.2|10399.4|10403.2|10399.4|10399.2|10396.4|7
1656051730000|2022-06-24 06:22:10|10402.4|10398.4|10403.1|10400.3|10404.2|10400.4|10402.2|10398.4|1
1656051740000|2022-06-24 06:22:20|10404.4|10400.4|10404.3|10400.3|10406.2|10403.4|10404.2|10400.3|4
1656051750000|2022-06-24 06:22:30|10403.2|10400.4|10401.1|10398.3|10403.2|10400.4|10401.1|10397.4|1
1656051760000|2022-06-24 06:22:40|10401.2|10398.4|10403.2|10400.4|10403.3|10400.4|10400.7|10397.9|3
1656051770000|2022-06-24 06:22:50|10403.7|10400.9|10403.2|10400.4|10403.7|10400.9|10401.2|10398.4|3
1656051790000|2022-06-24 06:23:10|10403.1|10400.3|10402.2|10399.4|10403.1|10400.3|10401.2|10398.4|2
1656051800000|2022-06-24 06:23:20|10402.7|10399.9|10404.2|10401.4|10404.2|10401.4|10402.7|10399.9|14
1656051810000|2022-06-24 06:23:30|10404.3|10400.3|10407.2|10403.2|10407.4|10404.6|10401.2|10398.3|30
1656051820000|2022-06-24 06:23:40|10407.7|10404.4|10407.1|10404.3|10407.7|10404.9|10406.2|10403.3|3
1656051830000|2022-06-24 06:23:50|10407.6|10404.8|10408.2|10405.4|10409.3|10406.2|10407.6|10404.8|6
1656051840000|2022-06-24 06:24:00|10407.7|10404.9|10414.2|10411.4|10415.2|10412.3|10406.8|10404|34
1656051850000|2022-06-24 06:24:10|10415.6|10412.8|10415.2|10412.4|10416.2|10413.3|10413.2|10410.4|22
1656051860000|2022-06-24 06:24:20|10415.6|10412.8|10416.1|10413.3|10416.6|10413.8|10415.6|10412.8|2
1656051870000|2022-06-24 06:24:30|10418.2|10415.4|10417.2|10414.4|10419.2|10416.4|10417.2|10414.3|19
1656051880000|2022-06-24 06:24:40|10416.3|10413.5|10416.7|10413.9|10417.2|10414.4|10416.2|10413.4|2
1656051890000|2022-06-24 06:24:50|10417.1|10414.3|10416.3|10413.5|10419.2|10415.4|10416.3|10413.5|9
1656051900000|2022-06-24 06:25:00|10415.8|10413|10420.2|10417.4|10421.2|10418.4|10415.2|10412.4|20
1656051910000|2022-06-24 06:25:10|10421.2|10417.2|10419.2|10416.4|10421.2|10417.8|10417.7|10414.9|9
1656051920000|2022-06-24 06:25:20|10419.7|10416.9|10420.2|10417.4|10421.7|10418.9|10419.7|10416.9|11
1656051930000|2022-06-24 06:25:30|10420.3|10416.3|10420.2|10417.4|10420.3|10417.4|10419.2|10415.4|9
1656051940000|2022-06-24 06:25:40|10421|10418.2|10418.2|10415.4|10421.2|10418.4|10418.2|10415.4|4
1656051950000|2022-06-24 06:25:50|10418.5|10415.7|10420.7|10417.9|10420.7|10417.9|10418.5|10415.7|6
1656051960000|2022-06-24 06:26:00|10421.5|10418.7|10420.2|10417.4|10421.5|10418.7|10420.2|10417.4|6
1656051970000|2022-06-24 06:26:10|10420.6|10417.8|10430.2|10427.4|10432.7|10429.9|10420.6|10417.8|67
1656051980000|2022-06-24 06:26:20|10429.8|10427|10429.2|10426.4|10431.6|10428.8|10427.7|10424.9|23
1656051990000|2022-06-24 06:26:30|10428.2|10425.4|10428.2|10425.4|10429.3|10426.4|10427.2|10424.4|20
1656052000000|2022-06-24 06:26:40|10428.7|10425.9|10432.2|10429.4|10433.7|10430.9|10428.2|10425.4|9
1656052010000|2022-06-24 06:26:50|10433.2|10430.4|10433.2|10430.4|10435.3|10432.4|10432.2|10429.2|12
1656052020000|2022-06-24 06:27:00|10434.2|10431.4|10430.7|10427.9|10434.2|10431.4|10430.2|10427.4|13
1656052030000|2022-06-24 06:27:10|10430.2|10427.4|10432.2|10429.4|10432.2|10429.4|10429.9|10427.1|15
1656052040000|2022-06-24 06:27:20|10432.3|10428.3|10432.2|10429.4|10434.6|10431.8|10432.2|10428.3|15
1656052050000|2022-06-24 06:27:30|10431.7|10428.9|10434.1|10431.3|10434.1|10431.3|10430.2|10427.2|44
1656052060000|2022-06-24 06:27:40|10433.7|10430.9|10432.1|10429.3|10434.2|10431.4|10430.2|10427.4|53
1656052070000|2022-06-24 06:27:50|10432.2|10429.4|10432.1|10429.3|10432.3|10429.4|10431.2|10428.3|7
1656052080000|2022-06-24 06:28:00|10432.2|10429.4|10429.7|10426.9|10432.6|10429.8|10429.7|10426.9|16
1656052090000|2022-06-24 06:28:10|10430.2|10427.4|10430.2|10427.4|10431.2|10428.4|10430.2|10427.4|6
1656052100000|2022-06-24 06:28:20|10430.1|10427.3|10427.2|10424.4|10430.1|10427.3|10424.8|10422|70
1656052110000|2022-06-24 06:28:30|10426.6|10423.8|10428.2|10425.4|10428.4|10425.4|10423.4|10420.6|17
1656052120000|2022-06-24 06:28:40|10428.4|10424.4|10428.2|10425.4|10428.4|10425.4|10426.2|10423.2|12
1656052130000|2022-06-24 06:28:50|10427.2|10424.4|10426.2|10423.4|10428.7|10425.9|10426.2|10423.3|3
1656052140000|2022-06-24 06:29:00|10425.4|10422.6|10425.2|10422.4|10426.2|10423.4|10425.2|10422.4|5
1656052150000|2022-06-24 06:29:10|10424.7|10421.9|10428.2|10425.4|10429.7|10426.9|10424.7|10421.9|6
1656052160000|2022-06-24 06:29:20|10428.7|10425.9|10431.2|10428.4|10431.2|10428.4|10427.8|10425|7
1656052170000|2022-06-24 06:29:30|10430.2|10427.4|10429.7|10426.9|10431.2|10428.4|10429.1|10426.3|5
1656052180000|2022-06-24 06:29:40|10430.2|10427.4|10430.2|10427.4|10431.2|10428.4|10430.2|10427.4|12
1656052190000|2022-06-24 06:29:50|10430.7|10427.9|10431.2|10428.4|10431.2|10428.4|10430.7|10427.9|2
1656052200000|2022-06-24 06:30:00|10432|10429.2|10430.5|10427.7|10432|10429.2|10429.9|10427.1|8
1656052210000|2022-06-24 06:30:10|10430.4|10427.6|10420.2|10417.4|10430.4|10427.6|10419.2|10416.4|31
1656052220000|2022-06-24 06:30:20|10420.5|10417.7|10422.2|10419.4|10422.2|10419.4|10419.2|10416.4|18
1656052230000|2022-06-24 06:30:30|10422.9|10420.1|10422.2|10419.4|10424.2|10421.4|10422.2|10419.3|7
1656052240000|2022-06-24 06:30:40|10422.9|10420.1|10424.2|10421.4|10427.7|10424.9|10422.9|10420.1|11
1656052250000|2022-06-24 06:30:50|10424.3|10421.5|10423.2|10420.4|10425.1|10422.2|10423.2|10420.1|5
1656052260000|2022-06-24 06:31:00|10423.3|10420.5|10429.2|10426.4|10429.5|10426.7|10423.3|10420.5|9
1656052270000|2022-06-24 06:31:10|10430.1|10426.1|10431.2|10428.4|10432.2|10429.4|10429.2|10426.1|18
1656052280000|2022-06-24 06:31:20|10430.8|10428|10429|10426.2|10431.3|10428.5|10426.3|10423.3|17
1656052290000|2022-06-24 06:31:30|10429.2|10426.4|10423.2|10420.4|10429.2|10426.4|10422.2|10419.3|16
1656052300000|2022-06-24 06:31:40|10423.3|10420.5|10422.2|10419.4|10424.2|10421.4|10422.2|10419.1|2
1656052310000|2022-06-24 06:31:50|||||||||1
1656052320000|2022-06-24 06:32:00|10419.7|10416.9|10418.4|10415.6|10420.2|10417.4|10417.4|10414.6|39
1656052330000|2022-06-24 06:32:10|10417.4|10414.6|10409.9|10407.1|10417.5|10414.6|10409.9|10407.1|26
1656052340000|2022-06-24 06:32:20|10409.3|10406.5|10407.4|10404.6|10409.6|10406.6|10406.9|10404.1|27
1656052350000|2022-06-24 06:32:30|10406.4|10403.6|10408.4|10405.6|10409.5|10406.5|10405.9|10403.1|20
1656052360000|2022-06-24 06:32:40|10407.9|10405.1|10409.4|10406.6|10409.6|10406.6|10407.9|10405.1|4
1656052370000|2022-06-24 06:32:50|10408.4|10405.6|10409.4|10406.6|10410.4|10407|10408.4|10405.4|10
1656052380000|2022-06-24 06:33:00|10410.4|10406.4|10401.5|10398.7|10410.4|10407.5|10401.5|10398.7|28
1656052390000|2022-06-24 06:33:10|10401.6|10398.8|10396.5|10393.7|10403.4|10400.6|10395.2|10392.4|28
1656052400000|2022-06-24 06:33:20|10396.6|10393.8|10395.6|10392.8|10397.5|10394.7|10394.6|10391.6|18
1656052410000|2022-06-24 06:33:30|10396.5|10393.7|10393.6|10390.8|10396.9|10394.1|10393.6|10390.8|14
1656052420000|2022-06-24 06:33:40|10395|10392.2|10395.6|10392.8|10396.6|10393.8|10394.6|10391.7|22
1656052430000|2022-06-24 06:33:50|10395.7|10391.7|10389.7|10385.7|10395.7|10392.8|10389.1|10385.7|24
1656052440000|2022-06-24 06:34:00|10389.6|10386.8|10387.6|10384.8|10390.1|10387.3|10384.2|10381.4|62
1656052450000|2022-06-24 06:34:10|10388.5|10385.7|10389.6|10386.8|10390.1|10387.3|10386.6|10383.8|28
1656052460000|2022-06-24 06:34:20|10388.2|10385.4|10389.7|10386.9|10390.6|10387.8|10388.2|10385.4|9
1656052470000|2022-06-24 06:34:30|10389.6|10386.8|10383.6|10380.8|10389.6|10386.8|10383.1|10380.3|21
1656052480000|2022-06-24 06:34:40|10384.4|10381.6|10383.6|10380.8|10387.1|10384.3|10383.6|10380.8|8
1656052490000|2022-06-24 06:34:50|10384.1|10381.3|10383.6|10380.8|10384.1|10381.3|10382.1|10379.3|11
1656052500000|2022-06-24 06:35:00|10382.6|10379.8|10386.6|10383.8|10386.7|10383.8|10382.6|10379.8|22
1656052510000|2022-06-24 06:35:10|10387.7|10383.7|10387.1|10384.3|10387.7|10384.7|10385.6|10382.8|6
1656052520000|2022-06-24 06:35:20|10386.6|10383.8|10389.1|10386.3|10389.6|10386.8|10386.1|10383.3|9
1656052530000|2022-06-24 06:35:30|10389.6|10386.8|10388.6|10385.8|10390|10387.2|10386.6|10383.8|9
1656052540000|2022-06-24 06:35:40|10388.7|10385.9|10385.6|10382.8|10389.7|10386.3|10385.6|10382.7|11
1656052550000|2022-06-24 06:35:50|10386.6|10382.6|10386.6|10383.8|10387.1|10384.3|10384.6|10380.7|10
1656052560000|2022-06-24 06:36:00|10387.1|10384.3|10386.1|10383.3|10388.7|10385.8|10385.6|10382.7|10
1656052570000|2022-06-24 06:36:10|10386|10383.2|10383.6|10380.8|10386|10383.2|10383.3|10380.5|12
1656052580000|2022-06-24 06:36:20|10384.6|10381.8|10387.5|10384.7|10388.4|10385.6|10384.6|10381.8|33
1656052590000|2022-06-24 06:36:30|10388|10385.2|10389.5|10386.7|10390.4|10387.6|10387.5|10384.7|8
1656052600000|2022-06-24 06:36:40|10389.6|10386.8|10385.4|10382.6|10390.5|10387.7|10385.4|10382.6|7
1656052610000|2022-06-24 06:36:50|10385.7|10382.9|10385.5|10382.7|10386|10383.2|10384|10381.2|21
1656052620000|2022-06-24 06:37:00|10385.8|10383|10390.5|10387.7|10390.8|10388|10384.5|10381.7|28
1656052630000|2022-06-24 06:37:10|10389.7|10386.9|10390|10387.2|10390.5|10387.7|10388.5|10385.6|10
1656052640000|2022-06-24 06:37:20|10388.6|10385.8|10392.5|10389.7|10394|10391.2|10388.6|10385.8|20
1656052650000|2022-06-24 06:37:30|10392.6|10389.8|10390.5|10387.7|10392.6|10389.8|10390.3|10387.5|7
1656052660000|2022-06-24 06:37:40|10391.3|10388.5|10391.3|10388.5|10392.4|10389.3|10391.3|10388.3|3
1656052670000|2022-06-24 06:37:50|10391.5|10388.7|10394.5|10391.7|10395|10392.2|10391.5|10388.7|5
1656052680000|2022-06-24 06:38:00|10394.6|10391.8|10393.6|10389.6|10395.5|10392.7|10391.5|10388.7|13
1656052690000|2022-06-24 06:38:10|10392.5|10389.7|10391.5|10388.7|10392.5|10389.7|10390.6|10387.7|3
1656052700000|2022-06-24 06:38:20|10390.7|10387.9|10393.5|10390.7|10393.6|10390.7|10390.7|10387.9|9
1656052710000|2022-06-24 06:38:30|10394.2|10391.4|10393.5|10390.7|10395|10392.2|10392.5|10389.4|9
1656052720000|2022-06-24 06:38:40|10394.4|10390.4|10394|10391.2|10394.7|10391.7|10393.5|10390.4|8
1656052730000|2022-06-24 06:38:50|10394.3|10391.5|10392.5|10389.7|10394.5|10391.7|10391.5|10388.7|9
1656052740000|2022-06-24 06:39:00|10392.6|10389.8|10392.5|10389.7|10393.5|10390.7|10391.6|10388.8|3
1656052750000|2022-06-24 06:39:10|10392.4|10389.6|10397.3|10394.5|10397.3|10394.5|10392.4|10389.6|8
1656052760000|2022-06-24 06:39:20|10397.9|10395.1|10399.4|10396.6|10401.9|10399.1|10396.4|10393.6|24
1656052770000|2022-06-24 06:39:30|10400.2|10397.4|10402.4|10399.6|10403.4|10400.6|10399.6|10396.7|15
1656052780000|2022-06-24 06:39:40|10403.3|10400.5|10402.4|10399.6|10403.3|10400.5|10401.9|10399.1|5
1656052790000|2022-06-24 06:39:50|10402.1|10399.3|10405.6|10402.8|10405.8|10403|10401.3|10398.5|23
1656052800000|2022-06-24 06:40:00|10405.9|10403.1|10401.6|10398.8|10408.4|10405.6|10401.6|10398.8|25
1656052810000|2022-06-24 06:40:10|10402.6|10399.8|10400.8|10396.8|10404.6|10401.8|10399.6|10396.8|15
1656052820000|2022-06-24 06:40:20|10400.6|10397.8|10400.7|10396.7|10400.8|10397.8|10399.6|10396.7|0
1656052830000|2022-06-24 06:40:30|10400.8|10396.8|10394.6|10391.8|10400.8|10396.8|10393.6|10390.8|10
1656052840000|2022-06-24 06:40:40|10393.6|10390.8|10396.6|10393.8|10399.1|10396.3|10393.6|10390.8|23
1656052850000|2022-06-24 06:40:50|10396.9|10394.1|10401.9|10399.1|10401.9|10399.1|10395.6|10392.7|10
1656052860000|2022-06-24 06:41:00|10401.6|10398.8|10399.7|10396.9|10402.2|10399.4|10399.6|10396.8|8
1656052870000|2022-06-24 06:41:10|10399.4|10396.6|10397.4|10394.6|10399.4|10396.6|10394.6|10391.8|10
1656052880000|2022-06-24 06:41:20|10397.6|10394.8|10396.6|10393.8|10399.5|10396.5|10396.6|10393.8|3
1656052890000|2022-06-24 06:41:30|10396.2|10393.4|10399|10396.2|10399.8|10397|10393.6|10390.8|8
1656052900000|2022-06-24 06:41:40|10398.5|10395.7|10399.4|10396.6|10399.4|10396.6|10397.5|10394.7|2
1656052910000|2022-06-24 06:41:50|10398.7|10395.9|10398.5|10394.5|10399.6|10396.6|10396.5|10393.6|4
1656052920000|2022-06-24 06:42:00|10398.3|10395.5|10396.4|10393.6|10399.9|10397.1|10396.4|10393.6|12
1656052930000|2022-06-24 06:42:10|10397.5|10393.5|10394.5|10391.7|10398.4|10395.6|10393.9|10391.1|7
1656052940000|2022-06-24 06:42:20|10394.4|10391.6|10396.4|10393.6|10397.5|10394.6|10393.4|10390.6|12
1656052950000|2022-06-24 06:42:30|10397.2|10394.4|10393.5|10390.7|10397.6|10394.6|10392|10389.2|25
1656052960000|2022-06-24 06:42:40|10394.4|10391.6|10395.6|10391.6|10395.6|10392.6|10394.4|10391.6|5
1656052970000|2022-06-24 06:42:50|10394.7|10391.9|10391.4|10388.6|10397.3|10394.5|10390.9|10388.1|14
1656052980000|2022-06-24 06:43:00|10392.4|10388.4|10394.5|10391.7|10395.9|10393.1|10391.4|10388.4|7
1656052990000|2022-06-24 06:43:10|10394.7|10391.9|10396.5|10393.7|10398.5|10395.5|10394.7|10391.9|9
1656053000000|2022-06-24 06:43:20|10395.5|10392.7|10396.4|10393.6|10396.4|10393.6|10395.5|10392.7|2
1656053010000|2022-06-24 06:43:30|10395.5|10392.7|10396.4|10393.6|10396.6|10393.6|10395.5|10392.5|0
1656053020000|2022-06-24 06:43:40|10396|10393.2|10395.5|10392.7|10396|10393.2|10394.5|10391.6|3
1656053030000|2022-06-24 06:43:50|10396.4|10393.6|10396.4|10393.6|10396.6|10393.6|10394.5|10391.5|1
1656053040000|2022-06-24 06:44:00|10397.3|10394.5|10398.3|10395.5|10398.3|10395.5|10397.3|10394.5|10
1656053050000|2022-06-24 06:44:10|10397.9|10395.1|10393.4|10390.6|10398.5|10395.5|10393.4|10390.6|8
1656053060000|2022-06-24 06:44:20|10394.4|10391.6|10397.9|10395.1|10398.4|10395.4|10394.4|10391.6|2
1656053070000|2022-06-24 06:44:30|10398.8|10396|10403.4|10400.6|10403.4|10400.6|10397.5|10394.5|9
1656053080000|2022-06-24 06:44:40|10402.8|10400|10400.4|10397.6|10406.3|10403.5|10400.4|10397.4|26
1656053090000|2022-06-24 06:44:50|10400.6|10397.8|10399.4|10396.6|10402.4|10399.2|10397.5|10394.7|10
1656053100000|2022-06-24 06:45:00|10398.5|10395.7|10397.5|10394.7|10398.5|10395.7|10395.9|10393.1|4
1656053110000|2022-06-24 06:45:10|10396.8|10394|10397.5|10394.7|10397.5|10394.7|10396.6|10393.8|0
1656053120000|2022-06-24 06:45:20|10398|10395.2|10397.9|10395.1|10398.4|10395.6|10396.6|10393.8|2
1656053130000|2022-06-24 06:45:30|10396.5|10393.7|10396.4|10393.6|10397.9|10395.1|10395.5|10392.7|12
1656053140000|2022-06-24 06:45:40|10395.5|10392.7|10394.4|10391.6|10396.5|10393.6|10393.4|10390.6|11
1656053150000|2022-06-24 06:45:50|10393.5|10390.7|10397.4|10394.6|10397.4|10394.6|10391.5|10388.7|26
1656053160000|2022-06-24 06:46:00|10396.9|10394.1|10396.5|10393.7|10397.6|10394.6|10395.5|10392.7|8
1656053170000|2022-06-24 06:46:10|10397.4|10394.6|10388|10385.2|10397.4|10394.6|10388|10385.2|27
1656053180000|2022-06-24 06:46:20|10387.6|10384.8|10386.6|10382.6|10389.9|10387.1|10385.5|10382.5|26
1656053190000|2022-06-24 06:46:30|10386.4|10383.6|10387.5|10384.7|10388.6|10385.7|10386.4|10383.6|9
1656053200000|2022-06-24 06:46:40|10386.5|10383.7|10392.4|10389.6|10392.4|10389.6|10384.5|10381.5|12
1656053210000|2022-06-24 06:46:50|10392.3|10389.5|10395.4|10392.6|10395.4|10392.6|10391.5|10388.7|10
1656053220000|2022-06-24 06:47:00|10394.9|10392.1|10391.4|10388.6|10395.4|10392.6|10391.4|10387.7|9
1656053230000|2022-06-24 06:47:10|10392.6|10389.8|10391.4|10388.6|10393.4|10390.6|10391.4|10388.6|3
1656053240000|2022-06-24 06:47:20|10391.2|10388.4|10390.4|10387.6|10391.9|10389.1|10388.9|10386.1|8
1656053250000|2022-06-24 06:47:30|10390.6|10386.6|10385.5|10382.7|10390.6|10387.6|10384.5|10381.7|15
1656053260000|2022-06-24 06:47:40|10386|10383.2|10385.9|10383.1|10386.5|10383.7|10384.5|10381.6|10
1656053270000|2022-06-24 06:47:50|10386.5|10383.7|10386.5|10383.7|10387|10384.2|10385|10382.2|10
1656053280000|2022-06-24 06:48:00|10389|10385|10394.4|10391.6|10395.5|10392.1|10388.4|10385|31
1656053290000|2022-06-24 06:48:10|10395.6|10391.7|10393.5|10390.7|10397.4|10394.6|10393.5|10390.7|15
1656053300000|2022-06-24 06:48:20|10393.4|10390.6|10392|10389.2|10393.6|10390.6|10391.4|10388.6|3
1656053310000|2022-06-24 06:48:30|10392.4|10389.6|10392.4|10389.6|10392.6|10389.6|10391|10388.2|5
1656053320000|2022-06-24 06:48:40|10392|10389.2|10390.4|10387.6|10392.6|10389.6|10389.5|10386.6|6
1656053330000|2022-06-24 06:48:50|10389.6|10386.8|10391.4|10388.6|10392.4|10389.6|10389.5|10386.7|4
1656053340000|2022-06-24 06:49:00|10391.8|10389|10389.5|10386.7|10392.3|10389.5|10389.5|10386.7|7
1656053350000|2022-06-24 06:49:10|10389.4|10386.6|10390.5|10387.7|10391.4|10388.6|10387|10383.6|5
1656053360000|2022-06-24 06:49:20|10390.4|10387.6|10390.4|10387.6|10390.4|10387.6|10387.5|10384.7|7
1656053370000|2022-06-24 06:49:30|10390.8|10388|10388.4|10385.6|10390.8|10388|10387.5|10384.7|10
1656053380000|2022-06-24 06:49:40|10388.5|10385.7|10388.4|10385.6|10388.5|10385.7|10386.5|10383.7|4
1656053390000|2022-06-24 06:49:50|10388.9|10386.1|10390.3|10387.5|10392.3|10389.5|10388.9|10386.1|7
1656053400000|2022-06-24 06:50:00|10389.4|10386.6|10385.5|10382.7|10390.3|10387.5|10383.6|10380.8|46
1656053410000|2022-06-24 06:50:10|10385.9|10383.1|10384.5|10381.7|10385.9|10383.1|10383.5|10380.7|12
1656053420000|2022-06-24 06:50:20|10385.5|10382.7|10389.4|10386.6|10392.4|10389.6|10385.5|10382.7|23
1656053430000|2022-06-24 06:50:30|10390.2|10387.4|10389.4|10386.6|10390.4|10387.6|10389.4|10386.6|2
1656053440000|2022-06-24 06:50:40|10389.8|10387|10390.4|10387.6|10390.4|10387.6|10389.4|10386.6|2
1656053450000|2022-06-24 06:50:50|10389.9|10387.1|10390.3|10387.5|10390.4|10387.6|10389.5|10386.7|6
1656053460000|2022-06-24 06:51:00|10390.4|10387.6|10394.3|10391.5|10394.9|10392.1|10390.4|10387.6|14
1656053470000|2022-06-24 06:51:10|10394.4|10391.6|10391.5|10388.7|10394.4|10391.6|10391.5|10387.6|4
1656053480000|2022-06-24 06:51:20|10392.5|10388.5|10388.5|10385.7|10392.5|10389.7|10387.5|10384.7|11
1656053490000|2022-06-24 06:51:30|10389|10386.2|10391.5|10388.7|10392|10389.2|10389|10386.2|12
1656053500000|2022-06-24 06:51:40|10389.5|10386.7|10390.5|10387.7|10390.7|10387.7|10389|10386.2|4
1656053510000|2022-06-24 06:51:50|10391|10388.2|10390.5|10387.7|10391.4|10388.6|10389.6|10386.8|2
1656053520000|2022-06-24 06:52:00|10391.5|10388.7|10385.5|10382.7|10392.5|10389.7|10385.5|10382.7|17
1656053530000|2022-06-24 06:52:10|10385.9|10383.1|10384.5|10381.7|10386|10383.2|10382.5|10379.7|14
1656053540000|2022-06-24 06:52:20|10384.4|10381.6|10386.5|10383.7|10387.5|10384.7|10382.5|10379.6|35
1656053550000|2022-06-24 06:52:30|10386.6|10383.8|10383.5|10380.7|10387.4|10384.6|10383.5|10380.7|3
1656053560000|2022-06-24 06:52:40|10384|10381.2|10379|10376.2|10384|10381.2|10373.6|10370.8|85
1656053570000|2022-06-24 06:52:50|10378.5|10375.7|10376.6|10373.8|10380.5|10377.7|10376.6|10373.8|16
1656053580000|2022-06-24 06:53:00|10377|10374.2|10371.5|10368.7|10377.5|10374.7|10367.5|10364.7|57
1656053590000|2022-06-24 06:53:10|10370.6|10367.8|10368.5|10365.7|10372.5|10368.7|10367|10363.7|32
1656053600000|2022-06-24 06:53:20|10368.1|10365.3|10367.5|10364.7|10369.5|10366.7|10367|10364.2|18
1656053610000|2022-06-24 06:53:30|10367.9|10365.1|10365.4|10362.6|10367.9|10365.1|10364.5|10361.7|23
1656053620000|2022-06-24 06:53:40|10365.5|10362.7|10369.5|10366.7|10369.5|10366.7|10364.6|10361.6|10
1656053630000|2022-06-24 06:53:50|10370.4|10367.6|10368.5|10365.7|10370.6|10367.7|10367.5|10364.7|23
1656053640000|2022-06-24 06:54:00|10369.5|10366.7|10369.5|10366.7|10370.5|10367.7|10367|10364.2|15
1656053650000|2022-06-24 06:54:10|10368.6|10365.8|10366.5|10363.7|10368.6|10365.8|10365.5|10362.7|10
1656053660000|2022-06-24 06:54:20|10365.5|10362.5|10363|10360.2|10365.5|10362.7|10363|10360.2|17
1656053670000|2022-06-24 06:54:30|10362.6|10359.8|10362.6|10359.8|10365.5|10362.7|10362.6|10359.7|14
1656053680000|2022-06-24 06:54:40|10363.7|10359.7|10358.6|10355.8|10365|10362.2|10358.6|10355.8|51
1656053690000|2022-06-24 06:54:50|10359.5|10356.7|10351.5|10348.7|10360.5|10357.7|10351.2|10348.4|100
1656053700000|2022-06-24 06:55:00|10351.6|10347.6|10349.2|10346.4|10354.5|10351.7|10346.5|10343.7|63
1656053710000|2022-06-24 06:55:10|10349.5|10346.7|10353.5|10350.7|10353.7|10350.9|10348|10345.2|30
1656053720000|2022-06-24 06:55:20|10355|10352.2|10360.4|10356.4|10361.8|10359|10355|10352.2|31
1656053730000|2022-06-24 06:55:30|10360.6|10356.6|10363.5|10360.7|10363.5|10360.7|10359.5|10356.6|16
1656053740000|2022-06-24 06:55:40|10363.1|10360.3|10362.5|10359.7|10364.6|10361.7|10361.3|10358.4|18
1656053750000|2022-06-24 06:55:50|10363.5|10360.7|10365.3|10362.5|10365.5|10362.7|10362.5|10359.7|3
1656053760000|2022-06-24 06:56:00|10364.5|10361.7|10366.4|10362.4|10368|10365.2|10361.5|10358.7|47
1656053770000|2022-06-24 06:56:10|10366.3|10363.5|10366.5|10363.7|10368.6|10365.7|10363.5|10360.4|10
1656053780000|2022-06-24 06:56:20|10366|10363.2|10364.5|10361.7|10366.5|10363.7|10363|10360.2|6
1656053790000|2022-06-24 06:56:30|10363.5|10360.7|10364.5|10361.7|10365.5|10362.7|10363.5|10360.4|7
1656053800000|2022-06-24 06:56:40|10364|10361.2|10364.5|10361.7|10366.4|10362.7|10364|10361.2|4
1656053810000|2022-06-24 06:56:50|10365|10362.2|10357.5|10354.7|10365|10362.2|10357|10354.2|17
1656053820000|2022-06-24 06:57:00|10357.1|10354.3|10354.5|10351.7|10358.5|10355.7|10351.5|10348.4|39
1656053830000|2022-06-24 06:57:10|10353.5|10350.7|10350.5|10347.7|10353.6|10350.7|10349.5|10346.7|17
1656053840000|2022-06-24 06:57:20|10350.7|10346.7|10349.5|10346.7|10351|10348.2|10346.5|10343.7|29
1656053850000|2022-06-24 06:57:30|10348.7|10345.9|10347.5|10344.7|10351.2|10348.4|10345.6|10342.8|41
1656053860000|2022-06-24 06:57:40|10347|10344.2|10349.3|10346.5|10349.4|10346.5|10346.4|10343.6|26
1656053870000|2022-06-24 06:57:50|10349.4|10345.4|10346.4|10343.6|10349.4|10345.6|10345.4|10342.6|18
1656053880000|2022-06-24 06:58:00|10346.7|10343.9|10353.9|10351.1|10353.9|10351.1|10346.4|10343.6|20
1656053890000|2022-06-24 06:58:10|10352.4|10349.6|10349.4|10346.6|10353.5|10350.6|10349.1|10346.3|24
1656053900000|2022-06-24 06:58:20|10349.9|10347.1|10346.4|10343.6|10350.3|10347.5|10344.9|10342.1|19
1656053910000|2022-06-24 06:58:30|10347.3|10344.5|10347.9|10345.1|10347.9|10345.1|10346.1|10343.3|3
1656053920000|2022-06-24 06:58:40|10348.7|10345.9|10347.9|10345.1|10350.4|10347.6|10344.9|10342.1|32
1656053930000|2022-06-24 06:58:50|10350.4|10347.6|10351.4|10348.6|10352.4|10349.6|10350.4|10347.4|17
1656053940000|2022-06-24 06:59:00|10350.9|10348.1|10352.4|10349.6|10354.2|10351.4|10350.9|10348.1|25
1656053950000|2022-06-24 06:59:10|10353.2|10350.4|10355.4|10352.6|10358.2|10355.4|10352.9|10350.1|31
1656053960000|2022-06-24 06:59:20|10354.4|10351.6|10355.7|10352.9|10357.4|10354.6|10354.1|10351.3|8
1656053970000|2022-06-24 06:59:30|10355.4|10352.6|10361.3|10358.5|10362.3|10359.5|10353.9|10351.1|17
1656053980000|2022-06-24 06:59:40|10361.8|10359|10359.2|10356.4|10361.8|10359|10356.1|10353.3|38
1656053990000|2022-06-24 06:59:50|10358.4|10355.6|10358.2|10355.4|10362.3|10359|10357.8|10355|14
1656054000000|2022-06-24 07:00:00|10357.4|10354.6|10358.2|10355.4|10360.4|10357.5|10352.4|10349.6|75
1656054010000|2022-06-24 07:00:10|10358.6|10355.8|10357.4|10354.6|10358.8|10356|10356.3|10353.5|11
1656054020000|2022-06-24 07:00:20|10357.3|10354.5|10358.5|10354.5|10362.4|10359.4|10355.4|10352.5|27
1656054030000|2022-06-24 07:00:30|10358.4|10354.4|10358.4|10355.6|10358.8|10356|10356.3|10353.4|6
1656054040000|2022-06-24 07:00:40|10357.9|10355.1|10362.2|10359.4|10362.5|10359.4|10357.8|10355|12
1656054050000|2022-06-24 07:00:50|10361.4|10358.6|10365.3|10362.5|10365.3|10362.5|10360.8|10358|14
1656054060000|2022-06-24 07:01:00|10364.5|10361.7|10361.3|10358.5|10365.8|10363|10360|10357.2|26
1656054070000|2022-06-24 07:01:10|10362.3|10359.5|10363.3|10360.5|10364.3|10361.5|10359.8|10357|20
1656054080000|2022-06-24 07:01:20|10362.8|10360|10363.4|10360.6|10363.8|10361|10361.3|10358.5|14
1656054090000|2022-06-24 07:01:30|10362.2|10359.4|10365.9|10363.1|10367.4|10364.6|10362.2|10359.4|47
1656054100000|2022-06-24 07:01:40|10365.5|10362.7|10362.4|10359.6|10365.9|10363.1|10359.9|10357.1|41
1656054110000|2022-06-24 07:01:50|10361.8|10359|10363.4|10360.6|10364.5|10361.5|10361.3|10357.6|5
1656054120000|2022-06-24 07:02:00|10363.8|10361|10362.4|10359.6|10367.3|10363.5|10362.3|10359.5|16
1656054130000|2022-06-24 07:02:10|10362.3|10359.5|10362.4|10359.6|10363.3|10360.5|10361.8|10359|14
1656054140000|2022-06-24 07:02:20|10363.3|10360.5|10364.4|10361.6|10366.8|10364|10363.3|10360.5|18
1656054150000|2022-06-24 07:02:30|10363.4|10360.6|10363.4|10360.6|10365.8|10363|10362|10359.2|18
1656054160000|2022-06-24 07:02:40|10364.3|10361.5|10363.3|10360.5|10366.8|10364|10363.3|10360.5|9
1656054170000|2022-06-24 07:02:50|10363.4|10360.6|10363.8|10361|10367.3|10364.5|10362.8|10360|13
1656054180000|2022-06-24 07:03:00|10364.3|10361.5|10355.4|10352.6|10364.3|10361.5|10352.9|10350.1|30
1656054190000|2022-06-24 07:03:10|10355.9|10353.1|10357.3|10354.5|10357.3|10354.5|10354.4|10351.6|6
1656054200000|2022-06-24 07:03:20|10356.5|10353.7|10357.7|10354.9|10357.7|10354.9|10354|10350.6|7
1656054210000|2022-06-24 07:03:30|10357.8|10355|10365.3|10362.5|10365.3|10362.5|10357.3|10354.5|9
1656054220000|2022-06-24 07:03:40|10365.4|10362.6|10368.2|10365.4|10369.5|10365.8|10365.4|10362.6|10
1656054230000|2022-06-24 07:03:50|10367.8|10365|10367.4|10364.6|10372.3|10369.5|10364.9|10362.1|33
1656054240000|2022-06-24 07:04:00|10368.2|10365.4|10370.3|10367.5|10372.2|10369.4|10368|10364.5|24
1656054250000|2022-06-24 07:04:10|10369.8|10367|10375.3|10372.5|10376.7|10373.9|10369.4|10366.6|33
1656054260000|2022-06-24 07:04:20|10374.9|10372.1|10376.8|10374|10376.8|10374|10373.8|10371|12
1656054270000|2022-06-24 07:04:30|10378.2|10375.4|10372.4|10369.6|10378.2|10375.4|10371.9|10369.1|16
1656054280000|2022-06-24 07:04:40|10372|10369.2|10372.4|10369.6|10373.9|10371.1|10371.4|10368.6|13
1656054290000|2022-06-24 07:04:50|10372.9|10370.1|10378.4|10375.6|10378.5|10375.7|10372.9|10370.1|13
1656054300000|2022-06-24 07:05:00|10377.6|10374.8|10376.4|10373.6|10377.6|10374.8|10373.9|10371.1|32
1656054310000|2022-06-24 07:05:10|10376.9|10374.1|10376.4|10373.6|10376.9|10374.1|10375.9|10373.1|6
1656054320000|2022-06-24 07:05:20|10376|10373.2|10368.4|10365.6|10376.4|10373.6|10368.3|10365.5|13
1656054330000|2022-06-24 07:05:30|10367.6|10364.8|10367.9|10365.1|10369.4|10366.6|10365.4|10362.6|26
1656054340000|2022-06-24 07:05:40|10368.9|10366.1|10370.4|10367.6|10370.6|10367.6|10367.4|10364.6|12
1656054350000|2022-06-24 07:05:50|10369.4|10366.6|10371.4|10368.6|10372.4|10368.6|10368.4|10365.6|13
1656054360000|2022-06-24 07:06:00|10371.9|10369.1|10375.3|10372.5|10378.3|10375.5|10371.9|10369.1|36
1656054370000|2022-06-24 07:06:10|10375.8|10373|10379.4|10376.6|10379.9|10377.1|10375.8|10373|18
1656054380000|2022-06-24 07:06:20|10378.4|10375.6|10380|10377.2|10381.4|10378.6|10378.3|10375.5|35
1656054390000|2022-06-24 07:06:30|10380.5|10377.7|10381.4|10378.6|10382.9|10380.1|10380|10377.2|20
1656054400000|2022-06-24 07:06:40|10382.4|10379.6|10379.4|10376.6|10382.4|10379.6|10379|10376.2|16
1656054410000|2022-06-24 07:06:50|10379.9|10377.1|10376.6|10373.8|10380.5|10377.6|10376.6|10373.7|7
1656054420000|2022-06-24 07:07:00|10376.4|10373.6|10374.4|10371.6|10377.9|10375.1|10374.4|10371.6|7
1656054430000|2022-06-24 07:07:10|10373.5|10370.7|10374.4|10371.6|10374.6|10371.6|10373.4|10370.4|2
1656054440000|2022-06-24 07:07:20|10374|10371.2|10373.4|10370.6|10375.3|10372.5|10372.4|10369.6|2
1656054450000|2022-06-24 07:07:30|10372.4|10369.6|10372.4|10369.6|10373.5|10370.6|10371.9|10369.1|3
1656054460000|2022-06-24 07:07:40|10371.9|10369.1|10371.9|10369.1|10372.4|10369.6|10371.4|10368.4|4
1656054470000|2022-06-24 07:07:50|10372.3|10369.5|10377.9|10375.1|10377.9|10375.1|10372.3|10369.5|22
1656054480000|2022-06-24 07:08:00|10378.3|10375.5|10380.3|10377.5|10380.4|10377.6|10377.9|10375.1|14
1656054490000|2022-06-24 07:08:10|10380.4|10377.6|10376.4|10373.6|10380.9|10378.1|10375.9|10373.1|17
1656054500000|2022-06-24 07:08:20|10376.5|10373.7|10375.9|10373.1|10377.4|10374.6|10375.9|10373.1|4
1656054510000|2022-06-24 07:08:30|10375.5|10372.7|10372.4|10369.6|10376.9|10374.1|10372.4|10369.6|9
1656054520000|2022-06-24 07:08:40|10372.8|10370|10375.4|10372.6|10375.9|10373.1|10372.8|10370|2
1656054530000|2022-06-24 07:08:50|10375.9|10373.1|10377.4|10374.6|10377.4|10374.6|10374.4|10371.6|9
1656054540000|2022-06-24 07:09:00|10378.5|10374.5|10378.4|10375.6|10379.4|10376.6|10377.4|10374.4|1
1656054550000|2022-06-24 07:09:10|10379.4|10376.6|10374.4|10371.6|10379.4|10376.6|10374.4|10371.6|15
1656054560000|2022-06-24 07:09:20|10375.4|10372.6|10376.4|10373.6|10377.6|10374.6|10374.4|10371.4|6
1656054570000|2022-06-24 07:09:30|10375.6|10372.8|10375.4|10372.6|10375.6|10372.8|10371.4|10368.6|14
1656054580000|2022-06-24 07:09:40|10375.1|10372.3|10372.4|10369.6|10375.5|10372.6|10370.9|10368.1|26
1656054590000|2022-06-24 07:09:50|10372.9|10370.1|10372.3|10369.5|10372.9|10370.1|10368.4|10365.6|33
1656054600000|2022-06-24 07:10:00|10372.4|10369.6|10369.4|10366.6|10372.4|10369.6|10368.9|10366.1|27
1656054610000|2022-06-24 07:10:10|10368.5|10365.7|10365.4|10362.6|10368.5|10365.7|10364.4|10361.4|51
1656054620000|2022-06-24 07:10:20|10365.9|10363.1|10364.9|10362.1|10365.9|10363.1|10364.4|10361.6|12
1656054630000|2022-06-24 07:10:30|10365.4|10362.6|10366.8|10364|10369.4|10366.6|10365.4|10362.6|6
1656054640000|2022-06-24 07:10:40|10367.6|10364.8|10367.8|10365|10368.4|10365.6|10367.4|10364.6|10
1656054650000|2022-06-24 07:10:50|10367.9|10365.1|10367.4|10364.6|10368.5|10365.6|10362.9|10360.1|20
1656054660000|2022-06-24 07:11:00|10367.5|10364.7|10369.4|10366.6|10369.4|10366.6|10367.5|10364.7|4
1656054670000|2022-06-24 07:11:10|10369|10366.2|10370.9|10368.1|10373.4|10370.6|10367.9|10365.1|5
1656054680000|2022-06-24 07:11:20|10372|10369.2|10369.4|10366.6|10372.4|10369.6|10369.3|10365.5|15
1656054690000|2022-06-24 07:11:30|10368.4|10365.6|10369.3|10366.5|10369.9|10367.1|10367.9|10365.1|2
1656054700000|2022-06-24 07:11:40|10368.9|10366.1|10364.4|10361.6|10369.5|10366.4|10364.2|10361.4|7
1656054710000|2022-06-24 07:11:50|10363.4|10360.6|10362.4|10359.6|10363.4|10360.6|10362.2|10359.4|6
1656054720000|2022-06-24 07:12:00|10362.9|10360.1|10360.5|10356.5|10365.4|10362.6|10356.9|10354.1|22
1656054730000|2022-06-24 07:12:10|10359.5|10356.7|10356.4|10353.6|10359.5|10356.7|10354.4|10351.3|16
1656054740000|2022-06-24 07:12:20|10357|10354.2|10355.4|10352.6|10357.4|10354.6|10354.5|10351.7|15
1656054750000|2022-06-24 07:12:30|10354.2|10351.4|10355.4|10352.6|10356.4|10353.6|10354.2|10351.4|12
1656054760000|2022-06-24 07:12:40|10356.3|10352.3|10355.4|10352.6|10356.3|10352.9|10353.7|10350.9|4
1656054770000|2022-06-24 07:12:50|10352.7|10349.9|10356.2|10353.4|10357.3|10353.9|10352.7|10349.9|33
1656054780000|2022-06-24 07:13:00|10355.5|10352.7|10355.2|10352.4|10356.2|10353.4|10353.4|10350.6|19
1656054790000|2022-06-24 07:13:10|10355.6|10352.8|10356.2|10353.4|10356.5|10353.6|10355.1|10351.3|6
1656054800000|2022-06-24 07:13:20|10356.4|10353.6|10361.4|10358.6|10361.4|10358.6|10356.4|10353.6|11
1656054810000|2022-06-24 07:13:30|10361.5|10358.7|10367.4|10364.6|10368.4|10365.6|10361.4|10358.3|17
1656054820000|2022-06-24 07:13:40|10367.9|10365.1|10368.4|10365.6|10368.4|10365.6|10366.4|10363.3|8
1656054830000|2022-06-24 07:13:50|10367.9|10365.1|10368.4|10365.6|10370.6|10367.6|10367.9|10365.1|21
1656054840000|2022-06-24 07:14:00|10368.9|10366.1|10369.3|10366.5|10369.7|10366.9|10368.4|10365.6|10
1656054850000|2022-06-24 07:14:10|10369.8|10367|10367.3|10364.5|10371.3|10368.4|10366|10363.2|31
1656054860000|2022-06-24 07:14:20|10367.4|10363.4|10366.3|10363.5|10367.4|10364.5|10365.3|10362.3|1
1656054870000|2022-06-24 07:14:30|10365.3|10362.5|10362.3|10358.3|10365.3|10362.5|10359.8|10357|9
1656054880000|2022-06-24 07:14:40|10361.3|10358.5|10358.3|10355.5|10361.4|10358.5|10357.8|10355|1
1656054890000|2022-06-24 07:14:50|10358|10355.2|10357|10354.2|10358.3|10355.4|10355.7|10352.3|7
1656054900000|2022-06-24 07:15:00|10356.8|10354|10356.3|10352.3|10356.8|10354|10353.8|10351|46
1656054910000|2022-06-24 07:15:10|10355.3|10352.5|10359.3|10355.3|10360.3|10357.4|10355.3|10352.4|14
1656054920000|2022-06-24 07:15:20|10358.3|10355.5|10356.3|10353.5|10359.4|10356.4|10355.3|10352.5|11
1656054930000|2022-06-24 07:15:30|10355.3|10352.5|10354.3|10351.5|10355.3|10352.5|10353.3|10350.5|17
1656054940000|2022-06-24 07:15:40|10355.6|10351.6|10353.3|10350.5|10355.9|10352.5|10352.3|10349.3|11
1656054950000|2022-06-24 07:15:50|10354.3|10351.5|10354.2|10351.4|10355.6|10352.5|10354.2|10351.4|5
1656054960000|2022-06-24 07:16:00|10354|10351.2|10353.3|10350.5|10354.6|10351.5|10352.3|10349.5|17
1656054970000|2022-06-24 07:16:10|10354.1|10351.3|10353.5|10350.7|10356.3|10353.5|10353.5|10350.4|12
1656054980000|2022-06-24 07:16:20|10354.4|10350.4|10353.3|10350.5|10357.3|10354.5|10352.3|10349.5|25
1656054990000|2022-06-24 07:16:30|10352.3|10349.5|10355.3|10352.5|10356.8|10354|10351.2|10348.4|13
1656055000000|2022-06-24 07:16:40|10356.4|10352.4|10352.3|10349.5|10356.4|10353.5|10351.3|10348.5|21
1656055010000|2022-06-24 07:16:50|10351.8|10349|10353.3|10350.5|10355.8|10353|10351.3|10348.5|13
1656055020000|2022-06-24 07:17:00|10352.9|10350.1|10350.3|10347.5|10352.9|10350.1|10349.9|10347.1|24
1656055030000|2022-06-24 07:17:10|10350.7|10347.9|10352.3|10349.5|10353.3|10350.5|10350.3|10347.5|15
1656055040000|2022-06-24 07:17:20|10351.8|10349|10350.3|10347.5|10352.8|10350|10349.3|10346.5|19
1656055050000|2022-06-24 07:17:30|10350.8|10348|10351.2|10348.4|10351.4|10348.5|10350.4|10347.4|8
1656055060000|2022-06-24 07:17:40|10350.8|10348|10352.3|10349.5|10353.4|10350.6|10350.3|10347.5|11
1656055070000|2022-06-24 07:17:50|10351.8|10349|10350.3|10347.5|10353.4|10350.4|10350.3|10347.5|10
1656055080000|2022-06-24 07:18:00|10351.1|10348.3|10350.3|10347.5|10351.1|10348.3|10349.3|10346.5|14
1656055090000|2022-06-24 07:18:10|10350.8|10348|10350.3|10347.5|10352.3|10349.5|10349.4|10346.6|2
1656055100000|2022-06-24 07:18:20|10350.4|10347.6|10355.3|10352.5|10357.3|10354.4|10350.4|10347.6|15
1656055110000|2022-06-24 07:18:30|10356.3|10353.5|10356.3|10353.5|10356.3|10353.5|10354.8|10352|3
1656055120000|2022-06-24 07:18:40|10355.2|10352.4|10350.3|10347.5|10356.3|10353.5|10349.3|10346.5|55
1656055130000|2022-06-24 07:18:50|10349.3|10346.5|10352.3|10349.5|10353.4|10350.5|10349.3|10346.5|9
1656055140000|2022-06-24 07:19:00|10353.3|10349.3|10355.3|10352.5|10355.3|10352.5|10349.3|10346.5|9
1656055150000|2022-06-24 07:19:10|10355.1|10352.3|10351.3|10348.5|10355.3|10352.5|10351.3|10348.4|12
1656055160000|2022-06-24 07:19:20|10350.8|10348|10350.3|10347.5|10351.8|10349|10350.3|10346.5|9
1656055170000|2022-06-24 07:19:30|10349.4|10346.6|10350.4|10347.6|10353.3|10350.5|10349.3|10346.5|16
1656055180000|2022-06-24 07:19:40|10351.7|10348.9|10350.2|10347.4|10351.8|10349|10349.4|10346.6|16
1656055190000|2022-06-24 07:19:50|10349.4|10346.6|10349.8|10347|10350.5|10347.5|10349.3|10346.5|4
1656055200000|2022-06-24 07:20:00|10349.4|10346.6|10336.5|10333.7|10349.8|10347|10335.7|10332.9|209
1656055210000|2022-06-24 07:20:10|10337.3|10334.5|10339.4|10336.6|10339.4|10336.6|10336.2|10333.4|26
1656055220000|2022-06-24 07:20:20|10339|10336.2|10337|10334.2|10339|10336.2|10336|10333.2|17
1656055230000|2022-06-24 07:20:30|10336.7|10333.9|10338.5|10335.7|10338.9|10336.1|10336|10333.2|23
1656055240000|2022-06-24 07:20:40|10338|10335.2|10339|10336.2|10339.5|10336.7|10338|10335.2|13
1656055250000|2022-06-24 07:20:50|10339.2|10336.4|10341.4|10338.6|10342.4|10339.6|10339.2|10336.4|7
1656055260000|2022-06-24 07:21:00|10340|10337.2|10329.7|10326.9|10340|10337.2|10322.2|10319.4|134
1656055270000|2022-06-24 07:21:10|10329.5|10326.7|10328.5|10325.7|10329.5|10326.7|10327.5|10324.6|34
1656055280000|2022-06-24 07:21:20|10328.7|10324.7|10324.5|10321.7|10328.7|10325.7|10323.6|10320.8|35
1656055290000|2022-06-24 07:21:30|10325.5|10321.5|10324.6|10321.8|10328|10325.2|10324.6|10321.5|28
1656055300000|2022-06-24 07:21:40|10325.5|10322.7|10324|10321.2|10325.7|10322.7|10324|10321.2|16
1656055310000|2022-06-24 07:21:50|10323.3|10320.5|10322.9|10320.1|10325.5|10322.7|10322.6|10319.8|67
1656055320000|2022-06-24 07:22:00|10322.5|10319.7|10317.8|10315|10322.5|10319.7|10316.8|10314|97
1656055330000|2022-06-24 07:22:10|10318.1|10315.3|10311.3|10308.5|10319.3|10316.5|10308.3|10305.5|210
1656055340000|2022-06-24 07:22:20|10310.9|10308.1|10307.4|10304.6|10313.1|10310.3|10305.2|10302.4|107
1656055350000|2022-06-24 07:22:30|10307.3|10304.5|10306.8|10304|10307.6|10304.8|10304.8|10302|40
1656055360000|2022-06-24 07:22:40|10307.3|10304.5|10305.3|10302.5|10307.8|10305|10303.9|10301.1|26
1656055370000|2022-06-24 07:22:50|10306.6|10303.8|10309.6|10306.8|10310.3|10307.5|10306.6|10303.8|44
1656055380000|2022-06-24 07:23:00|10310.5|10307.7|10307.5|10304.7|10310.9|10308.1|10307.1|10304.3|30
1656055390000|2022-06-24 07:23:10|10303.5|10300.7|10303.3|10300.5|10304.8|10302|10301.8|10299|23
1656055400000|2022-06-24 07:23:20|10303.8|10301|10304.8|10302|10305.9|10303.1|10303.8|10301|13
1656055410000|2022-06-24 07:23:30|10306.3|10303.5|10304.8|10302|10306.3|10303.5|10304.8|10302|22
1656055420000|2022-06-24 07:23:40|10305.3|10302.5|10305.7|10302.9|10306.2|10303.4|10302.7|10299.9|31
1656055430000|2022-06-24 07:23:50|10304.7|10301.9|10312.6|10309.8|10313|10309.9|10302.7|10299.9|49
1656055440000|2022-06-24 07:24:00|10313|10309|10313.6|10310.8|10314.6|10311.8|10311.7|10308.9|36
1656055450000|2022-06-24 07:24:10|10312.9|10310.1|10312.7|10309.9|10312.9|10310.1|10310.4|10307.6|31
1656055460000|2022-06-24 07:24:20|10313.7|10309.7|10311|10308.2|10313.7|10310.8|10309.2|10306.4|34
1656055470000|2022-06-24 07:24:30|10310.7|10307.9|10308.7|10305.9|10313.8|10310.8|10308.7|10305.9|29
1656055480000|2022-06-24 07:24:40|10309.1|10306.3|10308.7|10304.7|10309.7|10306.9|10307.7|10304.7|11
1656055490000|2022-06-24 07:24:50|10308.8|10304.8|10302.2|10299.4|10308.8|10305.9|10300.7|10297.9|28
1656055500000|2022-06-24 07:25:00|10302.9|10300.1|10305.5|10302.7|10305.5|10302.7|10300.2|10297.4|43
1656055510000|2022-06-24 07:25:10|10305.9|10303.1|10307.5|10304.7|10309.5|10306.2|10305.5|10302.7|25
1656055520000|2022-06-24 07:25:20|10308|10305.2|10306.5|10303.7|10308|10305.2|10306.5|10303.7|5
1656055530000|2022-06-24 07:25:30|10307|10304.2|10312.5|10309.7|10312.5|10309.7|10306.5|10303.7|17
1656055540000|2022-06-24 07:25:40|10312.9|10310.1|10312.5|10309.7|10315|10312.2|10311.5|10308.7|18
1656055550000|2022-06-24 07:25:50|10313|10310.2|10309.7|10306.9|10314.1|10311.3|10309.7|10306.8|27
1656055560000|2022-06-24 07:26:00|10308.7|10305.9|10308.2|10305.4|10311.2|10308.4|10307.7|10304.9|11
1656055570000|2022-06-24 07:26:10|10307.7|10304.9|10307.2|10304.4|10308.7|10305.9|10306.7|10303.9|20
1656055580000|2022-06-24 07:26:20|10307.7|10304.9|10313.2|10310.4|10313.2|10310.4|10306.7|10303.9|11
1656055590000|2022-06-24 07:26:30|10312.7|10309.9|10317.7|10314.9|10318.2|10315.4|10312.7|10309.9|48
1656055600000|2022-06-24 07:26:40|10317.8|10315|10320.6|10317.8|10320.6|10317.8|10317.7|10314.9|15
1656055610000|2022-06-24 07:26:50|10320.7|10316.7|10321.7|10318.9|10323.1|10320.3|10319.7|10316.7|34
1656055620000|2022-06-24 07:27:00|10322.5|10319.7|10324.7|10321.9|10326.8|10324|10322.5|10319.7|66
1656055630000|2022-06-24 07:27:10|10324.5|10321.7|10322.6|10318.6|10325.4|10322.6|10322.5|10318.6|36
1656055640000|2022-06-24 07:27:20|10321.6|10318.8|10321.6|10318.8|10321.8|10318.8|10317.6|10314.8|18
1656055650000|2022-06-24 07:27:30|10322.1|10319.3|10324.6|10321.8|10326.4|10323.6|10321.3|10318.5|31
1656055660000|2022-06-24 07:27:40|10323.7|10320.9|10328.6|10325.8|10328.6|10325.8|10322.7|10319.9|40
1656055670000|2022-06-24 07:27:50|10329.1|10326.3|10324.7|10321.9|10329.2|10326.4|10322.7|10319.9|16
1656055680000|2022-06-24 07:28:00|10325.2|10322.4|10328.1|10325.3|10330.5|10327.7|10324.7|10321.9|41
1656055690000|2022-06-24 07:28:10|10327.1|10324.3|10326.6|10323.8|10327.6|10324.8|10326.1|10323.3|8
1656055700000|2022-06-24 07:28:20|10327.6|10324.8|10331.1|10328.3|10333.6|10330.8|10327.6|10324.8|28
1656055710000|2022-06-24 07:28:30|10330.7|10327.9|10330.6|10327.8|10331.6|10328.8|10330.6|10327.6|12
1656055720000|2022-06-24 07:28:40|10331|10328.2|10326.7|10323.9|10331|10328.2|10325.7|10322.9|18
1656055730000|2022-06-24 07:28:50|10327.2|10324.4|10327.7|10324.9|10328.7|10325.9|10326.7|10323.9|19
1656055740000|2022-06-24 07:29:00|10326.7|10323.9|10321.7|10318.9|10326.7|10323.9|10320.7|10317.9|15
1656055750000|2022-06-24 07:29:10|10321.2|10318.4|10317.8|10315|10321.9|10318.9|10314.2|10311.4|53
1656055760000|2022-06-24 07:29:20|10317.2|10313.8|10317.7|10314.9|10318.1|10315.3|10315.2|10311.8|50
1656055770000|2022-06-24 07:29:30|10317.8|10313.8|10317.6|10314.8|10317.8|10314.8|10313.7|10310.9|29
1656055780000|2022-06-24 07:29:40|10318.8|10316|10322.5|10319.7|10324.1|10321.3|10318.8|10316|31
1656055790000|2022-06-24 07:29:50|10322.7|10318.7|10322.5|10319.7|10323.9|10321.1|10322.5|10318.6|16
1656055800000|2022-06-24 07:30:00|10322|10319.2|10319.5|10316.7|10322.6|10319.7|10319|10316.2|18
1656055810000|2022-06-24 07:30:10|10319|10316.2|10319.5|10316.7|10320.7|10317.7|10319|10316.2|8
1656055820000|2022-06-24 07:30:20|10320|10317.2|10316.5|10313.7|10320|10317.2|10315.5|10312.5|23
1656055830000|2022-06-24 07:30:30|10315|10312.2|10312.5|10309.7|10318.5|10315.7|10312.5|10309.7|27
1656055840000|2022-06-24 07:30:40|10311.3|10308.5|10312.6|10309.8|10313.5|10310.7|10311.3|10308.5|54
1656055850000|2022-06-24 07:30:50|10311.7|10308.9|10316.4|10313.6|10317.7|10314.7|10311.7|10308.9|29
1656055860000|2022-06-24 07:31:00|10316.5|10313.7|10317.5|10314.7|10318.6|10315.7|10316.1|10313.3|15
1656055870000|2022-06-24 07:31:10|10318.6|10314.6|10324.5|10321.7|10325.5|10322.7|10317.5|10314.6|22
1656055880000|2022-06-24 07:31:20|10325.5|10322.7|10320.5|10317.7|10327.5|10324.7|10320.5|10317.5|19
1656055890000|2022-06-24 07:31:30|10320.1|10317.3|10317.5|10314.7|10321.5|10318.7|10316.5|10313.7|24
1656055900000|2022-06-24 07:31:40|10317.9|10315.1|10320.5|10317.7|10322|10319.2|10316.5|10313.5|14
1656055910000|2022-06-24 07:31:50|10319.5|10316.7|10321.5|10318.7|10322.4|10319.6|10319.5|10316.7|10
1656055920000|2022-06-24 07:32:00|10320.6|10316.6|10318.5|10315.7|10322.5|10319.7|10317.5|10314.7|23
1656055930000|2022-06-24 07:32:10|10317.2|10314.4|10319.7|10316.9|10319.8|10316.9|10316.3|10313.5|26
1656055940000|2022-06-24 07:32:20|10318.7|10315.9|10318.6|10315.8|10318.7|10315.9|10316.2|10313.4|11
1656055950000|2022-06-24 07:32:30|10318.7|10315.9|10316.7|10313.9|10318.9|10315.9|10315.8|10313|3
1656055960000|2022-06-24 07:32:40|10317.1|10314.3|10323.1|10320.3|10323.2|10320.4|10317.1|10314.3|10
1656055970000|2022-06-24 07:32:50|10322.2|10319.4|10322.6|10319.8|10323.9|10320.9|10320.7|10317.9|11
1656055980000|2022-06-24 07:33:00|10322.2|10319.4|10323.5|10320.7|10323.6|10320.8|10321.2|10317.7|48
1656055990000|2022-06-24 07:33:10|10323.1|10320.3|10322.6|10319.8|10323.1|10320.3|10322.5|10318.6|4
1656056000000|2022-06-24 07:33:20|10323|10320.2|10322.5|10319.7|10323.5|10320.7|10321.6|10318.8|9
1656056010000|2022-06-24 07:33:30|10322|10319.2|10322.5|10319.7|10323.4|10319.7|10321.6|10318.7|7
1656056020000|2022-06-24 07:33:40|10323.2|10320.4|10325.5|10322.7|10328.6|10325.2|10323.2|10320.4|21
1656056030000|2022-06-24 07:33:50|10326|10323.2|10327.5|10324.7|10328.5|10325.7|10325.5|10322.7|10
1656056040000|2022-06-24 07:34:00|10327|10324.2|10330.5|10327.7|10331|10328.2|10327|10324.2|15
1656056050000|2022-06-24 07:34:10|10330.1|10327.3|10330|10327.2|10330.5|10327.7|10330|10327.2|9
1656056060000|2022-06-24 07:34:20|10329|10326.2|10330.5|10327.7|10330.5|10327.7|10327.5|10324.7|11
1656056070000|2022-06-24 07:34:30|10330.1|10327.3|10330.5|10327.7|10331.5|10328.7|10329.5|10326.7|9
1656056080000|2022-06-24 07:34:40|10331.1|10328.3|10331.6|10328.8|10332.7|10329.9|10329.7|10326.9|30
1656056090000|2022-06-24 07:34:50|10331.7|10328.9|10331.7|10328.9|10332.7|10329.9|10330.7|10327.9|9
1656056100000|2022-06-24 07:35:00|10332.7|10329.9|10328.7|10325.9|10333.6|10330.8|10328.7|10325.9|24
1656056110000|2022-06-24 07:35:10|10328.8|10326|10324.6|10321.8|10329.2|10326.4|10323.2|10320.4|28
1656056120000|2022-06-24 07:35:20|10324.7|10321.9|10324.7|10321.9|10324.7|10321.9|10322.2|10319.4|11
1656056130000|2022-06-24 07:35:30|10325.7|10322.9|10325.7|10322.9|10326.7|10323.9|10325.2|10322.4|20
1656056140000|2022-06-24 07:35:40|10327.7|10324.9|10329.7|10326.9|10329.7|10326.9|10327.7|10324.7|3
1656056150000|2022-06-24 07:35:50|10329.9|10325.9|10332.7|10329.9|10333.7|10330.9|10328.7|10325.9|17
1656056160000|2022-06-24 07:36:00|10332.8|10330|10336.1|10333.3|10336.2|10333.4|10332.7|10329.7|24
1656056170000|2022-06-24 07:36:10|10335.9|10333.1|10336.7|10333.9|10337.2|10334.4|10333.8|10331|27
1656056180000|2022-06-24 07:36:20|10336.8|10334|10338.7|10335.9|10339.8|10337|10336.7|10333.9|41
1656056190000|2022-06-24 07:36:30|10339.2|10336.4|10340.7|10337.9|10342.2|10339.4|10339.2|10336.4|33
1656056200000|2022-06-24 07:36:40|10341.6|10338.8|10343.2|10340.4|10343.7|10340.9|10341.6|10338.8|22
1656056210000|2022-06-24 07:36:50|10342.7|10339.9|10345.6|10342.8|10348.4|10345.6|10342.6|10339.8|105
1656056220000|2022-06-24 07:37:00|10345.9|10343.1|10349.6|10346.8|10350.4|10347.6|10344.4|10341.5|39
1656056230000|2022-06-24 07:37:10|10349.4|10346.6|10347.6|10344.8|10354.2|10351.4|10347.1|10344.3|74
1656056240000|2022-06-24 07:37:20|10348.1|10345.3|10348.4|10345.6|10349.5|10346.5|10347.7|10344.9|25
1656056250000|2022-06-24 07:37:30|10347.7|10344.9|10346.8|10344|10348.6|10345.2|10343.8|10341|36
1656056260000|2022-06-24 07:37:40|10346.7|10343.9|10342.5|10339.7|10346.7|10343.9|10342.2|10339.4|29
1656056270000|2022-06-24 07:37:50|10342.7|10339.9|10340.7|10337.9|10342.7|10339.9|10340.7|10337.9|19
1656056280000|2022-06-24 07:38:00|10339.6|10335.6|10338.7|10335.9|10342.7|10339.9|10338.7|10335.6|25
1656056290000|2022-06-24 07:38:10|10337.7|10334.9|10340.7|10337.9|10341.7|10338.9|10337.7|10334.8|25
1656056300000|2022-06-24 07:38:20|10341.2|10338.4|10344.2|10341.4|10345.2|10342.4|10341.2|10338.4|14
1656056310000|2022-06-24 07:38:30|10343.2|10340.4|10338.7|10335.9|10343.2|10340.4|10338.7|10335.9|17
1656056320000|2022-06-24 07:38:40|10339|10336.2|10336.7|10333.9|10339.2|10336.4|10336.7|10333.6|9
1656056330000|2022-06-24 07:38:50|10336.6|10332.6|10336.2|10333.4|10336.6|10333.4|10333.7|10330.9|16
1656056340000|2022-06-24 07:39:00|10336|10333.2|10341.5|10338.7|10342.8|10339.9|10335.7|10332.9|32
1656056350000|2022-06-24 07:39:10|10341.9|10337.9|10342.8|10338.8|10343.2|10340.4|10340.7|10337.8|14
1656056360000|2022-06-24 07:39:20|10342.5|10339.7|10340.7|10337.9|10342.9|10339.9|10339.7|10336.9|6
1656056370000|2022-06-24 07:39:30|10341.5|10338.7|10341.7|10338.9|10341.8|10338.9|10340.3|10337.5|2
1656056380000|2022-06-24 07:39:40|10340.9|10338.1|10341.7|10338.9|10343.7|10340.9|10340.7|10337.9|6
1656056390000|2022-06-24 07:39:50|10341.2|10338.4|10338.7|10335.9|10341.2|10338.4|10338.7|10335.9|6
1656056400000|2022-06-24 07:40:00|10339.7|10336.9|10332.1|10329.3|10340|10337.2|10330.6|10327.8|21
1656056410000|2022-06-24 07:40:10|10332.6|10329.8|10326.9|10322.9|10332.6|10329.8|10325.8|10322.7|33
1656056420000|2022-06-24 07:40:20|10325.8|10323|10332.6|10329.8|10332.6|10329.8|10325.6|10322.7|11
1656056430000|2022-06-24 07:40:30|10333|10330.2|10330.5|10327.7|10333.1|10330.3|10330.1|10327.3|16
1656056440000|2022-06-24 07:40:40|10330.1|10327.3|10331.1|10328.3|10331.1|10328.3|10328.6|10325.8|14
1656056450000|2022-06-24 07:40:50|10330.4|10327.6|10332.6|10329.8|10332.6|10329.8|10330.4|10327.6|11
1656056460000|2022-06-24 07:41:00|10331.9|10329.1|10331.8|10329|10332.6|10329.8|10329.5|10326.7|17
1656056470000|2022-06-24 07:41:10|10332.6|10329.8|10333.1|10330.3|10333.6|10330.8|10332.6|10329.8|6
1656056480000|2022-06-24 07:41:20|10332.9|10330.1|10331.6|10328.8|10332.9|10330.1|10331.1|10328.3|25
1656056490000|2022-06-24 07:41:30|10332.6|10328.6|10331.6|10328.8|10332.6|10329.8|10331.3|10328.5|6
1656056500000|2022-06-24 07:41:40|10331.1|10328.3|10333.6|10330.8|10333.6|10330.8|10330.1|10327.3|18
1656056510000|2022-06-24 07:41:50|10332.9|10330.1|10336.6|10333.8|10336.8|10334|10330.8|10328|19
1656056520000|2022-06-24 07:42:00|10338|10335.2|10337.5|10334.7|10338|10335.2|10335.6|10332.8|15
1656056530000|2022-06-24 07:42:10|10338.1|10335.3|10339.8|10337|10340.1|10337.3|10337.8|10335|16
1656056540000|2022-06-24 07:42:20|10339.6|10336.8|10345.6|10342.8|10345.6|10342.8|10337.8|10335|76
1656056550000|2022-06-24 07:42:30|10346|10343.2|10352.1|10349.3|10354.1|10351.3|10346|10343.2|36
1656056560000|2022-06-24 07:42:40|10351.7|10348.9|10349.6|10346.8|10355.1|10352.3|10349.6|10346.8|29
1656056570000|2022-06-24 07:42:50|10350|10347.2|10346.7|10343.9|10350|10347.2|10345.6|10342.8|10
1656056580000|2022-06-24 07:43:00|10345.6|10342.8|10346.6|10343.8|10346.6|10343.8|10345.6|10342.8|12
1656056590000|2022-06-24 07:43:10|10345.9|10343.1|10346.1|10343.3|10347.6|10344.8|10345.1|10342.3|11
1656056600000|2022-06-24 07:43:20|10344.1|10341.3|10338.6|10335.8|10344.1|10341.3|10338.1|10335.3|24
1656056610000|2022-06-24 07:43:30|10338.7|10334.7|10335.6|10332.8|10338.7|10335.8|10334.6|10331.8|11
1656056620000|2022-06-24 07:43:40|10334.1|10331.3|10333.6|10330.8|10334.1|10331.3|10333.6|10330.8|7
1656056630000|2022-06-24 07:43:50|10335|10332.2|10332.1|10329.3|10336|10333.2|10330.6|10327.8|33
1656056640000|2022-06-24 07:44:00|10331.6|10328.8|10330.6|10327.8|10332.6|10329.8|10328.6|10325.8|12
1656056650000|2022-06-24 07:44:10|10329.1|10326.3|10328.6|10325.8|10330.6|10327.8|10325.1|10322.3|37
1656056660000|2022-06-24 07:44:20|10329.6|10325.6|10330.7|10326.7|10330.7|10326.8|10327.7|10324.8|1
1656056670000|2022-06-24 07:44:30|10330.5|10327.7|10328.6|10325.8|10330.6|10327.8|10325.1|10322.3|20
1656056680000|2022-06-24 07:44:40|10328.8|10324.8|10328.6|10325.8|10328.8|10325.8|10326.6|10323.8|7
1656056690000|2022-06-24 07:44:50|10327.7|10324.9|10329.6|10326.8|10330.8|10327.8|10327.6|10324.7|7
1656056700000|2022-06-24 07:45:00|10328.6|10325.8|10333.6|10330.8|10335.7|10332.8|10327.6|10324.8|42
1656056710000|2022-06-24 07:45:10|10333.7|10329.7|10345.4|10342.6|10348.4|10345.5|10333.7|10329.7|151
1656056720000|2022-06-24 07:45:20|10347|10339|10346.4|10343.6|10347|10343.6|10342.9|10339|17
1656056730000|2022-06-24 07:45:30|10345.6|10341.6|10354.5|10351.7|10355.2|10352.1|10342.4|10339.6|193
1656056740000|2022-06-24 07:45:40|10354.3|10351.5|10362.3|10359.5|10364.4|10360.6|10353.3|10350.5|194
1656056750000|2022-06-24 07:45:50|10362.5|10358.5|10351.4|10348.6|10362.5|10358.5|10351.4|10348.6|43
1656056760000|2022-06-24 07:46:00|10351.6|10347.6|10355.3|10352.5|10357.5|10354.6|10348.9|10346.1|76
1656056770000|2022-06-24 07:46:10|10355.2|10352.4|10352.4|10349.6|10355.4|10352.6|10352.4|10349.6|15
1656056780000|2022-06-24 07:46:20|10353.4|10350.6|10351.4|10348.6|10356.4|10352.6|10351.4|10348.6|13
1656056790000|2022-06-24 07:46:30|10351.5|10348.7|10350.4|10347.6|10351.5|10348.7|10350.4|10347.6|7
1656056800000|2022-06-24 07:46:40|10350.9|10348.1|10351.4|10348.6|10351.4|10348.6|10349.4|10346.6|13
1656056810000|2022-06-24 07:46:50|10351.6|10347.6|10356.4|10353.6|10360.2|10355.6|10351.6|10347.6|33
1656056820000|2022-06-24 07:47:00|10356.6|10352.6|10353.3|10350.5|10356.6|10353.1|10352.4|10349.6|4
1656056830000|2022-06-24 07:47:10|10355.4|10352.6|10357.4|10354.6|10357.4|10354.6|10355.4|10352.6|5
1656056840000|2022-06-24 07:47:20|10356.4|10353.6|10357.4|10354.6|10359.5|10356.6|10356.4|10353.6|9
1656056850000|2022-06-24 07:47:30|10356.9|10354.1|10354.4|10351.6|10357.4|10354.6|10353.9|10351.1|6
1656056860000|2022-06-24 07:47:40|10357.9|10355.1|10358.4|10354.4|10360.5|10357.1|10357.4|10354.4|10
1656056870000|2022-06-24 07:47:50|10359.4|10355.6|10364.4|10361.6|10364.6|10361.8|10359.4|10355.6|16
1656056880000|2022-06-24 07:48:00|10363.6|10360.8|10362.5|10359.7|10364.9|10362.1|10361.4|10358.6|20
1656056890000|2022-06-24 07:48:10|10363|10360.2|10363.5|10359.5|10365.9|10363.1|10361.4|10358.6|30
1656056900000|2022-06-24 07:48:20|10362.5|10358.5|10361.4|10358.6|10365.5|10362.6|10361.4|10358.5|27
1656056910000|2022-06-24 07:48:30|10360.2|10357.4|10362.4|10359.6|10364.8|10362|10359.4|10356.4|20
1656056920000|2022-06-24 07:48:40|10362.8|10360|10366.4|10363.6|10367.5|10364.6|10362.8|10359.5|34
1656056930000|2022-06-24 07:48:50|10366|10363.2|10362.4|10359.6|10366.9|10364.1|10362.4|10359.6|6
1656056940000|2022-06-24 07:49:00|10361.6|10358.8|10362.2|10359.4|10363.6|10360.6|10359.4|10356.6|25
1656056950000|2022-06-24 07:49:10|10363.2|10360.4|10362.4|10359.6|10363.7|10360.9|10361.9|10359.1|10
1656056960000|2022-06-24 07:49:20|10363.2|10360.4|10359.4|10356.6|10364.4|10361.6|10359.4|10356.6|14
1656056970000|2022-06-24 07:49:30|10360.4|10357.6|10361.1|10358.3|10361.4|10358.6|10359.9|10357.1|9
1656056980000|2022-06-24 07:49:40|10361.2|10358.4|10361.5|10357.5|10363.5|10360.6|10360.4|10357.3|8
1656056990000|2022-06-24 07:49:50|10360.5|10357.7|10366.4|10363.6|10366.6|10363.6|10359.4|10356.5|19
1656057000000|2022-06-24 07:50:00|10366.7|10363.9|10369.4|10366.6|10370.2|10367.4|10366.7|10363.9|37
1656057010000|2022-06-24 07:50:10|10369.6|10365.6|10367.4|10364.6|10369.7|10366.9|10366.4|10363.3|17
1656057020000|2022-06-24 07:50:20|10366.6|10363.8|10369.4|10366.6|10369.9|10367.1|10366.4|10363.6|22
1656057030000|2022-06-24 07:50:30|10370.3|10366.3|10368.4|10365.6|10370.4|10367.6|10367.4|10364.3|8
1656057040000|2022-06-24 07:50:40|10369.1|10366.3|10368.4|10365.6|10369.5|10366.6|10366.9|10364.1|9
1656057050000|2022-06-24 07:50:50|10366.9|10364.1|10368.4|10365.6|10368.5|10365.6|10365.6|10362.8|9
1656057060000|2022-06-24 07:51:00|10368|10365.2|10367.1|10364.3|10368|10365.2|10366.2|10363.3|6
1656057070000|2022-06-24 07:51:10|10366.2|10363.4|10362.4|10359.6|10366.6|10363.6|10362.4|10359.6|28
1656057080000|2022-06-24 07:51:20|10363.3|10359.3|10367.3|10364.5|10368.8|10366|10362.4|10359.3|24
1656057090000|2022-06-24 07:51:30|10368.1|10365.3|10369.3|10366.5|10373|10370.2|10366.3|10363.5|28
1656057100000|2022-06-24 07:51:40|10369.5|10366.7|10369.3|10366.5|10370.3|10367.5|10368.8|10366|4
1656057110000|2022-06-24 07:51:50|10368.8|10366|10366.3|10363.5|10368.8|10366|10365.8|10363|5
1656057120000|2022-06-24 07:52:00|10365.8|10363|10368.3|10365.5|10368.6|10365.5|10363.3|10360.5|17
1656057130000|2022-06-24 07:52:10|10368.6|10364.6|10367.8|10365|10368.6|10365|10366.3|10363.5|2
1656057140000|2022-06-24 07:52:20|10366.3|10363.5|10368.3|10365.5|10368.3|10365.5|10366.3|10363.4|7
1656057150000|2022-06-24 07:52:30|10368.8|10366|10371.3|10368.5|10372.8|10370|10366.7|10363.9|9
1656057160000|2022-06-24 07:52:40|10371.8|10369|10372.3|10369.5|10372.3|10369.5|10371.3|10368.5|5
1656057170000|2022-06-24 07:52:50|10372.6|10368.6|10379.3|10376.5|10379.7|10376.9|10372.3|10368.6|37
1656057180000|2022-06-24 07:53:00|10379.4|10375.4|10370.3|10367.5|10379.4|10376.5|10367.8|10365|125
1656057190000|2022-06-24 07:53:10|10367.2|10364.4|10372.3|10369.5|10374.3|10371.5|10367.2|10364.4|50
1656057200000|2022-06-24 07:53:20|10371.5|10368.7|10373.3|10370.5|10374.4|10371.5|10368.3|10365.5|19
1656057210000|2022-06-24 07:53:30|10374.3|10371.5|10377.8|10375|10378.3|10375.5|10373.8|10371|11
1656057220000|2022-06-24 07:53:40|10377.5|10374.7|10377.3|10374.5|10377.8|10375|10375.8|10373|5
1656057230000|2022-06-24 07:53:50|10376.8|10374|10376.4|10373.6|10378.3|10375.5|10376.3|10373.5|9
1656057240000|2022-06-24 07:54:00|10377.2|10374.4|10375.3|10372.5|10379.3|10376.5|10375.3|10372.5|24
1656057250000|2022-06-24 07:54:10|10375.2|10372.4|10376.3|10373.5|10377.5|10374.5|10374.8|10371.5|6
1656057260000|2022-06-24 07:54:20|10375.8|10373|10372.3|10369.5|10377.5|10374.7|10371.8|10369|10
1656057270000|2022-06-24 07:54:30|10372.7|10369.9|10370.3|10367.5|10372.8|10370|10368.3|10365.5|15
1656057280000|2022-06-24 07:54:40|10371.3|10368.5|10370.8|10368|10373.4|10370.5|10369.3|10366.5|10
1656057290000|2022-06-24 07:54:50|10371.2|10368.4|10370.3|10367.5|10372.3|10369.5|10369.2|10366.3|7
1656057300000|2022-06-24 07:55:00|10368.3|10365.5|10369.8|10367|10369.8|10367|10367.8|10365|9
1656057310000|2022-06-24 07:55:10|10369.4|10366.6|10367.3|10364.5|10370.3|10367.5|10366.3|10363.5|7
1656057320000|2022-06-24 07:55:20|10366.3|10363.5|10364.3|10361.5|10367.4|10364.5|10361.8|10359|26
1656057330000|2022-06-24 07:55:30|10363.8|10361|10364.3|10361.5|10365.3|10362.5|10360.4|10357.4|27
1656057340000|2022-06-24 07:55:40|10364.8|10362|10367.3|10364.5|10367.3|10364.5|10364.6|10361.4|14
1656057350000|2022-06-24 07:55:50|10366.9|10364.1|10368.4|10364.4|10368.5|10365.5|10365.4|10362.6|20
1656057360000|2022-06-24 07:56:00|10367.3|10364.5|10368.3|10365.5|10371.3|10368.5|10367.3|10363.5|6
1656057370000|2022-06-24 07:56:10|10367.8|10365|10366.8|10364|10368.5|10365.5|10366.3|10363.4|10
1656057380000|2022-06-24 07:56:20|10367.3|10364.5|10367.4|10364.6|10368.5|10365.5|10367.3|10364.5|1
1656057390000|2022-06-24 07:56:30|10367.5|10364.7|10373.4|10370.6|10373.4|10370.6|10367.5|10364.7|13
1656057400000|2022-06-24 07:56:40|10373.3|10370.5|10374.8|10372|10375.4|10372.6|10372.9|10370.1|16
1656057410000|2022-06-24 07:56:50|10375|10372.2|10376.3|10373.5|10376.5|10373.5|10375|10372.2|15
1656057420000|2022-06-24 07:57:00|10375.8|10373|10374.3|10371.5|10375.8|10373|10371.3|10368.5|28
1656057430000|2022-06-24 07:57:10|10374.2|10371.4|10377.3|10374.5|10377.3|10374.5|10373.8|10371|20
1656057440000|2022-06-24 07:57:20|10376.4|10373.6|10376.3|10373.5|10376.7|10373.9|10374.8|10372|6
1656057450000|2022-06-24 07:57:30|10376.5|10372.5|10382.8|10380|10384.3|10381.5|10375.9|10372.5|62
1656057460000|2022-06-24 07:57:40|10383.3|10380.5|10387.8|10385|10389.8|10387|10382.3|10379.4|107
1656057470000|2022-06-24 07:57:50|10388.8|10386|10388.3|10385.5|10389.8|10387|10387.3|10384.5|29
1656057480000|2022-06-24 07:58:00|10387.4|10384.6|10388.3|10385.5|10388.7|10385.9|10387.3|10384.5|17
1656057490000|2022-06-24 07:58:10|10388.2|10385.4|10385.3|10382.5|10388.2|10385.4|10385.3|10382.5|26
1656057500000|2022-06-24 07:58:20|10384.5|10381.7|10379.3|10376.5|10384.5|10381.7|10379.3|10376.5|17
1656057510000|2022-06-24 07:58:30|10379.7|10376.9|10378.8|10376|10380.3|10377.5|10378.8|10376|10
1656057520000|2022-06-24 07:58:40|10378.3|10375.5|10381.8|10379|10381.8|10379|10377.4|10374.5|24
1656057530000|2022-06-24 07:58:50|10381.4|10378.6|10381.9|10379.1|10384.3|10381.5|10381.4|10378.6|9
1656057540000|2022-06-24 07:59:00|10381.8|10379|10382.8|10380|10383.5|10380.5|10381.3|10378.3|10
1656057550000|2022-06-24 07:59:10|10382.3|10379.5|10377.3|10374.5|10382.3|10379.5|10377.3|10374.4|11
1656057560000|2022-06-24 07:59:20|10378.8|10376|10379.3|10376.5|10379.3|10376.5|10378.8|10376|10
1656057570000|2022-06-24 07:59:30|||||||||4
1656057580000|2022-06-24 07:59:40|10381.8|10379|10382.3|10379.5|10382.8|10380|10381.3|10378.5|16
1656057590000|2022-06-24 07:59:50|10382.5|10379.7|10384.8|10382|10384.8|10382|10381.3|10378.5|19
1656057600000|2022-06-24 08:00:00|10385.8|10383|10387.3|10384.5|10388.3|10385.5|10378.3|10375.5|57
1656057610000|2022-06-24 08:00:10|10386.9|10384.1|10387.3|10384.5|10392.8|10390|10386.8|10384|60
1656057620000|2022-06-24 08:00:20|10386.8|10384|10382.8|10380|10386.8|10384|10382.8|10380|12
1656057630000|2022-06-24 08:00:30|10382.3|10379.5|10382.3|10379.5|10384.3|10381.5|10381.9|10378.7|17
1656057640000|2022-06-24 08:00:40|10382.7|10379.9|10378.3|10375.5|10382.7|10379.9|10378.3|10375.4|17
1656057650000|2022-06-24 08:00:50|10378.8|10376|10383.3|10380.5|10383.3|10380.5|10374.8|10372|43
1656057660000|2022-06-24 08:01:00|10382.3|10379.5|10381.3|10378.5|10385.3|10382.5|10380.9|10378.1|31
1656057670000|2022-06-24 08:01:10|10381.8|10379|10370.5|10367.7|10381.8|10379|10369.5|10366.7|54
1656057680000|2022-06-24 08:01:20|10371.4|10368.6|10371.5|10368.7|10372.5|10369.7|10369|10366.2|17
1656057690000|2022-06-24 08:01:30|10371.9|10369.1|10371|10368.2|10373|10370.2|10371|10368.2|21
1656057700000|2022-06-24 08:01:40|10371.4|10368.6|10368.5|10365.7|10371.4|10368.6|10367|10364.2|15
1656057710000|2022-06-24 08:01:50|10368|10365.2|10361.5|10358.7|10368.4|10365.6|10361.5|10358.7|28
1656057720000|2022-06-24 08:02:00|10361.1|10358.3|10364|10361.2|10365.9|10363.1|10359.5|10356.7|40
1656057730000|2022-06-24 08:02:10|10362.5|10359.7|10362.5|10359.7|10363.9|10361.1|10361.5|10358.5|22
1656057740000|2022-06-24 08:02:20|10362|10359.2|10357.5|10354.7|10362.7|10359.7|10355.5|10352.5|30
1656057750000|2022-06-24 08:02:30|10358.5|10355.7|10360.5|10357.7|10361.4|10358.6|10358.5|10355.7|8
1656057760000|2022-06-24 08:02:40|10361.5|10357.5|10357|10354.2|10362.4|10359.6|10357|10354.2|8
1656057770000|2022-06-24 08:02:50|10357.4|10354.6|10356.5|10353.7|10359|10356.2|10356.5|10353.7|25
1656057780000|2022-06-24 08:03:00|10356.9|10354.1|10357.4|10354.6|10358.7|10355.9|10356.5|10353.7|13
1656057790000|2022-06-24 08:03:10|10356.6|10353.8|10364.4|10361.6|10364.4|10361.6|10356.6|10353.8|29
1656057800000|2022-06-24 08:03:20|10365.5|10362.7|10366.5|10363.7|10367.7|10364.7|10364.5|10361.7|27
1656057810000|2022-06-24 08:03:30|10367|10364.2|10362.5|10359.7|10367|10364.2|10362.5|10359.5|6
1656057820000|2022-06-24 08:03:40|10362.1|10359.3|10362.5|10359.7|10363.5|10360.7|10360|10357.2|22
1656057830000|2022-06-24 08:03:50|10361.5|10358.7|10359.5|10356.7|10361.5|10358.7|10359.5|10356.7|5
1656057840000|2022-06-24 08:04:00|10358.7|10355.9|10357.5|10354.7|10362.5|10359.7|10357.5|10354.5|8
1656057850000|2022-06-24 08:04:10|10357.8|10355|10357.5|10354.7|10358.6|10355.6|10356.6|10353.7|11
1656057860000|2022-06-24 08:04:20|10356.6|10353.8|10348.5|10345.7|10356.6|10353.8|10347.5|10344.7|53
1656057870000|2022-06-24 08:04:30|10348.4|10345.6|10349.5|10346.7|10349.5|10346.7|10346.5|10343.7|27
1656057880000|2022-06-24 08:04:40|10350.3|10347.5|10349.5|10346.7|10353|10350.2|10349.5|10346.5|14
1656057890000|2022-06-24 08:04:50|10350|10347.2|10351.5|10348.7|10351.5|10348.7|10349.5|10346.6|7
1656057900000|2022-06-24 08:05:00|10350.5|10347.7|10356.5|10353.7|10359.5|10356.7|10348.5|10345.6|39
1656057910000|2022-06-24 08:05:10|10355.5|10352.7|10355.5|10352.7|10358.5|10355.7|10353.1|10350.3|23
1656057920000|2022-06-24 08:05:20|10356.4|10353.6|10358.5|10355.7|10358.5|10355.7|10355.5|10352.7|14
1656057930000|2022-06-24 08:05:30|10359.3|10356.5|10355.6|10352.8|10361.4|10358.6|10355.6|10352.8|21
1656057940000|2022-06-24 08:05:40|10355.2|10352.4|10357.5|10354.7|10357.5|10354.7|10353.5|10350.7|2
1656057950000|2022-06-24 08:05:50|10356.5|10353.7|10360.5|10357.7|10360.5|10357.7|10356.5|10353.7|3
1656057960000|2022-06-24 08:06:00|10359.5|10356.7|10365.5|10362.7|10367.6|10364.8|10358.5|10355.5|42
1656057970000|2022-06-24 08:06:10|10366.4|10363.6|10364.5|10361.7|10366.5|10363.7|10364.1|10361.3|14
1656057980000|2022-06-24 08:06:20|10364.6|10360.6|10368.5|10365.7|10368.5|10365.7|10364.5|10360.6|11
1656057990000|2022-06-24 08:06:30|10367.9|10365.1|10368.5|10365.7|10368.9|10366.1|10367|10364.2|9
1656058000000|2022-06-24 08:06:40|10371|10368.2|10375|10372.2|10375|10372.2|10370.5|10367.6|25
1656058010000|2022-06-24 08:06:50|10374.5|10371.7|10372.5|10369.7|10377.4|10374.6|10372.5|10369.7|22
1656058020000|2022-06-24 08:07:00|10373.5|10370.7|10370|10367.2|10375.5|10372.7|10370|10367.2|17
1656058030000|2022-06-24 08:07:10|10368.5|10365.7|10371.4|10368.6|10371.5|10368.6|10367|10364.2|25
1656058040000|2022-06-24 08:07:20|10372|10369.2|10372.6|10368.6|10373.6|10370.7|10372|10368.6|9
1656058050000|2022-06-24 08:07:30|10372.5|10369.7|10371.5|10368.7|10374.6|10371.7|10370.5|10367.6|8
1656058060000|2022-06-24 08:07:40|10372.4|10369.6|10370.5|10367.7|10372.6|10369.7|10369|10366.2|30
1656058070000|2022-06-24 08:07:50|10369.5|10366.7|10372.5|10369.7|10372.5|10369.7|10369.5|10366.7|5
1656058080000|2022-06-24 08:08:00|10371.5|10368.7|10374.6|10370.6|10375.9|10373.1|10370.5|10367.7|12
1656058090000|2022-06-24 08:08:10|10374.7|10371.9|10381.2|10378.4|10383.5|10380.4|10374.7|10371.9|33
1656058100000|2022-06-24 08:08:20|10382.2|10379.4|10379.4|10376.6|10384.4|10381.6|10378.9|10376.1|21
1656058110000|2022-06-24 08:08:30|10379.2|10376.4|10374.4|10371.6|10380.7|10377.9|10374.4|10371.6|9
1656058120000|2022-06-24 08:08:40|10374.7|10371.9|10376.4|10373.6|10377.6|10374.6|10373.4|10370.5|6
1656058130000|2022-06-24 08:08:50|10375.9|10373.1|10376.4|10373.6|10376.9|10374.1|10374.4|10371.6|21
1656058140000|2022-06-24 08:09:00|10375.5|10372.7|10380.2|10377.4|10381.2|10378.4|10375.5|10372.5|19
1656058150000|2022-06-24 08:09:10|10378.2|10375.4|10382.2|10379.4|10382.4|10379.6|10377.7|10374.9|16
1656058160000|2022-06-24 08:09:20|10381.7|10378.9|10382.2|10379.4|10382.2|10379.4|10381.7|10378.9|1
1656058170000|2022-06-24 08:09:30|10382.4|10379.6|10384.2|10381.4|10384.3|10381.4|10382.2|10379.2|16
1656058180000|2022-06-24 08:09:40|10384.5|10380.5|10383.3|10379.3|10384.5|10380.5|10381.2|10378.4|5
1656058190000|2022-06-24 08:09:50|10382.2|10379.4|10377.1|10374.3|10382.5|10379.4|10374.2|10370.8|34
1656058200000|2022-06-24 08:10:00|10377.2|10374.4|10374.3|10370.3|10378.2|10375.4|10371.4|10368.6|12
1656058210000|2022-06-24 08:10:10|10373.4|10370.6|10369.1|10366.3|10373.4|10370.6|10368.9|10366.1|16
1656058220000|2022-06-24 08:10:20|10368.5|10365.7|10373.7|10370.9|10377.2|10374.4|10367.5|10364.7|31
1656058230000|2022-06-24 08:10:30|10372.2|10369.4|10375.2|10372.4|10376.2|10373.4|10372.2|10369.4|13
1656058240000|2022-06-24 08:10:40|10374.2|10371.4|10373.2|10370.4|10375.7|10372.9|10372|10368.6|10
1656058250000|2022-06-24 08:10:50|10373.7|10370.9|10377.2|10374.4|10377.2|10374.4|10373.7|10370.9|6
1656058260000|2022-06-24 08:11:00|10377.5|10374.7|10382.2|10379.4|10383.2|10379.4|10377.5|10374.7|5
1656058270000|2022-06-24 08:11:10|10382.4|10378.4|10375.2|10372.4|10383.2|10380.4|10375.2|10372.4|11
1656058280000|2022-06-24 08:11:20|10374.1|10371.3|10367.9|10365.1|10374.7|10371.9|10367.9|10365.1|31
1656058290000|2022-06-24 08:11:30|10366.7|10363.9|10361.5|10358.7|10366.7|10363.9|10360.5|10356.7|37
1656058300000|2022-06-24 08:11:40|10362.4|10358.4|10362.6|10358.6|10363.5|10360.7|10360.5|10357.7|11
1656058310000|2022-06-24 08:11:50|10362.5|10359.7|10360|10357.2|10362.6|10359.7|10357.3|10354.5|22
1656058320000|2022-06-24 08:12:00|10359.6|10356.8|10361.5|10358.7|10362.3|10359.5|10357.3|10353.7|21
1656058330000|2022-06-24 08:12:10|10361.9|10359.1|10360|10357.2|10365|10362.2|10360|10357.2|31
1656058340000|2022-06-24 08:12:20|10360.2|10357.4|10362.5|10359.7|10364.7|10361.8|10360.2|10357.4|6
1656058350000|2022-06-24 08:12:30|10361.5|10358.7|10363.6|10359.6|10363.7|10360.7|10360.5|10357.6|6
1656058360000|2022-06-24 08:12:40|10363.5|10360.7|10365.4|10362.6|10365.4|10362.6|10361.6|10358.7|8
1656058370000|2022-06-24 08:12:50|10364.4|10361.6|10365.4|10362.6|10370.9|10368.1|10364.4|10361.6|17
1656058380000|2022-06-24 08:13:00|10365.5|10361.5|10361.4|10358.6|10365.5|10361.8|10361.4|10358.6|7
1656058390000|2022-06-24 08:13:10|10363.4|10360.6|10360.4|10357.6|10364.4|10361.6|10359.4|10356.6|20
1656058400000|2022-06-24 08:13:20|10359.4|10356.6|10358.4|10355.6|10360.5|10357.5|10356.4|10353.6|18
1656058410000|2022-06-24 08:13:30|10358.5|10354.5|10355.4|10352.6|10358.5|10354.5|10354.4|10351.6|18
1656058420000|2022-06-24 08:13:40|10354.6|10351.8|10358.1|10355.3|10358.9|10356.1|10354.6|10351.7|17
1656058430000|2022-06-24 08:13:50|10357.6|10354.8|10354.7|10350.7|10358.5|10355.6|10353.4|10350.5|17
1656058440000|2022-06-24 08:14:00|10354.5|10350.5|10355.4|10352.6|10356.4|10353.6|10354.5|10350.5|2
1656058450000|2022-06-24 08:14:10|10356.4|10352.4|10355.4|10352.6|10357.4|10354.6|10353.4|10350.6|42
1656058460000|2022-06-24 08:14:20|10355.9|10353.1|10353.4|10350.6|10356.4|10353.6|10352.4|10349.6|8
1656058470000|2022-06-24 08:14:30|10352.9|10350.1|10352.4|10349.6|10352.9|10350.1|10351.9|10349.1|3
1656058480000|2022-06-24 08:14:40|10352.9|10350.1|10362.4|10359.6|10363.4|10360.6|10352.9|10350.1|54
1656058490000|2022-06-24 08:14:50|10363.4|10360.6|10369.4|10366.6|10369.8|10367|10363.4|10360.6|38
1656058500000|2022-06-24 08:15:00|10369.1|10366.3|10364.4|10361.6|10369.1|10366.3|10364.4|10361.6|15
1656058510000|2022-06-24 08:15:10|10365.4|10362.6|10367.4|10364.6|10368.8|10366|10364.4|10361.6|24
1656058520000|2022-06-24 08:15:20|10365.9|10363.1|10363.4|10360.6|10367.9|10365.1|10362.4|10359.6|27
1656058530000|2022-06-24 08:15:30|10362.7|10359.9|10369.4|10366.6|10369.4|10366.6|10362.7|10359.9|6
1656058540000|2022-06-24 08:15:40|10369|10366.2|10368.4|10365.6|10371.4|10368.6|10367.4|10364.6|8
1656058550000|2022-06-24 08:15:50|10369.4|10366.6|10370.4|10367.6|10370.4|10367.6|10368.4|10365.6|3
1656058560000|2022-06-24 08:16:00|10369.4|10366.6|10366.4|10363.6|10369.4|10366.6|10365.4|10362.6|17
1656058570000|2022-06-24 08:16:10|10366.6|10362.6|10364.4|10361.6|10366.6|10363.6|10364.4|10361.6|1
1656058580000|2022-06-24 08:16:20|10365.9|10363.1|10360.4|10357.6|10365.9|10363.1|10360.3|10357.5|14
1656058590000|2022-06-24 08:16:30|10360|10357.2|10361.4|10358.6|10363.4|10360.6|10359.4|10356.5|9
1656058600000|2022-06-24 08:16:40|10361.8|10359|10361.4|10358.6|10363.4|10360.5|10360.4|10357.4|9
1656058610000|2022-06-24 08:16:50|10361.8|10359|10364.4|10361.6|10364.4|10361.6|10360.4|10357.6|9
1656058620000|2022-06-24 08:17:00|10363.7|10360.9|10360.4|10357.6|10364.6|10361.6|10360.4|10357.6|4
1656058630000|2022-06-24 08:17:10|10361.9|10359.1|10360.4|10357.6|10363.4|10360.6|10359.4|10356.6|20
1656058640000|2022-06-24 08:17:20|10361.5|10357.5|10361.4|10358.6|10361.7|10358.9|10360.4|10357.5|4
1656058650000|2022-06-24 08:17:30|10362.3|10359.5|10363.4|10360.6|10365.4|10362.6|10362.3|10359.5|16
1656058660000|2022-06-24 08:17:40|10364.4|10361.6|10363.4|10360.6|10364.5|10361.6|10363.4|10360.5|3
1656058670000|2022-06-24 08:17:50|10364.4|10361.6|10370.4|10367.6|10371.8|10369|10364.4|10361.5|31
1656058680000|2022-06-24 08:18:00|10371.2|10368.4|10374.7|10371.9|10374.7|10371.9|10369.4|10366.4|16
1656058690000|2022-06-24 08:18:10|10374.3|10371.5|10377|10374.2|10382.2|10379.4|10374.2|10371.4|37
1656058700000|2022-06-24 08:18:20|10376.3|10373.5|10381.2|10378.4|10385.2|10382.4|10373.3|10370.5|38
1656058710000|2022-06-24 08:18:30|10381.7|10378.9|10383.2|10380.4|10386.2|10383.4|10380.4|10377.6|31
1656058720000|2022-06-24 08:18:40|10382.8|10380|10387.4|10383.4|10387.4|10384.4|10382.8|10380|26
1656058730000|2022-06-24 08:18:50|10387.2|10384.4|10389.2|10386.4|10390.3|10387.4|10386.3|10383.5|37
1656058740000|2022-06-24 08:19:00|10390.2|10387.4|10390.3|10387.5|10391.3|10388.4|10390.2|10387.2|11
1656058750000|2022-06-24 08:19:10|10391.8|10389|10392.2|10389.4|10393.4|10390.4|10390.3|10387.4|29
1656058760000|2022-06-24 08:19:20|10392.4|10388.4|10394.7|10391.9|10394.7|10391.9|10391.3|10388.4|15
1656058770000|2022-06-24 08:19:30|10395.4|10392.6|10397.2|10394.4|10398.7|10395.9|10394.3|10391.5|41
1656058780000|2022-06-24 08:19:40|10397.4|10393.4|10396.2|10393.4|10397.6|10394.8|10395.2|10392.4|18
1656058790000|2022-06-24 08:19:50|10397.2|10394.4|10395.3|10392.5|10397.7|10394.9|10394.7|10391.9|28
1656058800000|2022-06-24 08:20:00|10395.2|10392.4|10397.2|10394.4|10398.2|10395.4|10392.5|10389.7|27
1656058810000|2022-06-24 08:20:10|10397.5|10394.7|10397.8|10395|10401.2|10397.9|10397.5|10394.7|44
1656058820000|2022-06-24 08:20:20|10398.2|10395.4|10395.2|10392.4|10398.4|10395.4|10394.2|10391.4|23
1656058830000|2022-06-24 08:20:30|10394.2|10391.4|10391.3|10388.5|10394.7|10391.9|10390.8|10388|14
1656058840000|2022-06-24 08:20:40|10390.4|10387.6|10388.4|10385.6|10391.3|10388.5|10387.4|10384.6|30
1656058850000|2022-06-24 08:20:50|10388.8|10386|10391.7|10388.9|10391.7|10388.9|10384.9|10382.1|34
1656058860000|2022-06-24 08:21:00|10391.2|10388.4|10394.2|10391.4|10395.2|10392.4|10391.2|10388.4|14
1656058870000|2022-06-24 08:21:10|10395.3|10391.3|10395.2|10392.4|10396.2|10393.4|10394.2|10391.2|13
1656058880000|2022-06-24 08:21:20|10394.2|10391.4|10389.4|10386.6|10396.2|10393.4|10388.9|10386.1|73
1656058890000|2022-06-24 08:21:30|10385.4|10382.6|10386.4|10383.6|10387.4|10383.6|10383.4|10380.6|70
1656058900000|2022-06-24 08:21:40|10386.8|10384|10387.4|10384.6|10389.9|10387.1|10386.6|10383.8|13
1656058910000|2022-06-24 08:21:50|10387|10384.2|10389.3|10386.5|10391.9|10389.1|10386.9|10384.1|9
1656058920000|2022-06-24 08:22:00|10388.4|10385.6|10395.7|10392.9|10395.7|10392.9|10387.4|10384.6|22
1656058930000|2022-06-24 08:22:10|10396.9|10394.1|10402.3|10399.5|10402.5|10399.7|10396.4|10393.6|34
1656058940000|2022-06-24 08:22:20|10401.8|10399|10401.2|10398.4|10402.4|10399.5|10400.3|10397.5|11
1656058950000|2022-06-24 08:22:30|10400.4|10397.6|10407.2|10404.4|10408|10405.2|10400.3|10397.5|155
1656058960000|2022-06-24 08:22:40|10406|10403.2|10404.2|10401.4|10407.7|10404.9|10404.2|10401.4|29
1656058970000|2022-06-24 08:22:50|10405.3|10401.3|10403.2|10400.4|10406.7|10403.9|10403.2|10400.4|36
1656058980000|2022-06-24 08:23:00|10402.4|10399.6|10401.2|10398.4|10404.2|10401.4|10401.2|10398.3|4
1656058990000|2022-06-24 08:23:10|10402.7|10399.9|10400.7|10397.9|10402.7|10399.9|10396.2|10393.4|39
1656059000000|2022-06-24 08:23:20|10401|10398.2|10408.2|10405.4|10409.2|10406.4|10401|10398.2|33
1656059010000|2022-06-24 08:23:30|10408.5|10405.7|10408.2|10405.4|10409.2|10406.4|10405.2|10402.4|39
1656059020000|2022-06-24 08:23:40|10408.4|10404.4|10409.2|10406.4|10409.2|10406.4|10407.3|10404.3|12
1656059030000|2022-06-24 08:23:50|10410|10407.2|10409.2|10406.4|10411.1|10408.2|10407.7|10404.9|37
1656059040000|2022-06-24 08:24:00|10408.4|10405.6|10407.3|10404.5|10414.4|10411.6|10406.6|10403.8|98
1656059050000|2022-06-24 08:24:10|10407.1|10404.3|10406.1|10403.3|10408.1|10405.3|10404.5|10401.7|21
1656059060000|2022-06-24 08:24:20|10406.6|10403.8|10409.1|10406.3|10411.1|10407.3|10406.1|10403.3|22
1656059070000|2022-06-24 08:24:30|10408.8|10406|10408.1|10405.3|10409.1|10406.3|10407.6|10404.8|4
1656059080000|2022-06-24 08:24:40|10407|10404.2|10404|10401.2|10407.1|10404.3|10402.6|10399.8|34
1656059090000|2022-06-24 08:24:50|10404.1|10401.3|10403.1|10400.3|10404.1|10401.3|10400.1|10397.3|19
1656059100000|2022-06-24 08:25:00|10403.6|10400.8|10400.1|10397.3|10403.6|10400.8|10399.9|10397.1|12
1656059110000|2022-06-24 08:25:10|10399.1|10396.3|10396.1|10393.3|10399.1|10396.3|10392.1|10389.3|70
1656059120000|2022-06-24 08:25:20|10395.6|10392.8|10407.1|10404.3|10407.6|10404.8|10395.6|10392.8|51
1656059130000|2022-06-24 08:25:30|10407.4|10403.4|10405.6|10402.8|10407.4|10404.3|10404.1|10401.2|12
1656059140000|2022-06-24 08:25:40|10404.6|10401.8|10401.1|10398.3|10406.1|10403.3|10399.1|10396.3|26
1656059150000|2022-06-24 08:25:50|10400.1|10397.3|10398.1|10395.3|10401.2|10398.3|10397.1|10394.1|6
1656059160000|2022-06-24 08:26:00|10399|10396.2|10395.6|10392.8|10399.6|10396.8|10394.7|10391.9|34
1656059170000|2022-06-24 08:26:10|10396.1|10393.3|10399.1|10396.3|10400.1|10397.3|10396.1|10393.3|14
1656059180000|2022-06-24 08:26:20|10398.1|10395.3|10400.6|10397.8|10401|10398.2|10394.6|10391.8|19
1656059190000|2022-06-24 08:26:30|10400.3|10397.5|10405.1|10401.1|10405.1|10402.3|10397.3|10394.5|31
1656059200000|2022-06-24 08:26:40|10405|10402.2|10407.1|10404.3|10407.1|10404.3|10404.6|10401.8|11
1656059210000|2022-06-24 08:26:50|10407.3|10403.3|10407.1|10404.3|10407.3|10404.3|10405.1|10402.3|5
1656059220000|2022-06-24 08:27:00|10407.5|10404.7|10407.1|10404.3|10410.1|10407.3|10405.6|10402.8|27
1656059230000|2022-06-24 08:27:10|10406.1|10403.3|10407.1|10404.3|10408.6|10405.8|10405.1|10402.3|8
1656059240000|2022-06-24 08:27:20|10406.1|10403.3|10401.1|10398.3|10406.1|10403.3|10398.2|10395.4|32
1656059250000|2022-06-24 08:27:30|10400.3|10396.3|10400.6|10397.8|10401.4|10398.6|10399.1|10396.3|12
1656059260000|2022-06-24 08:27:40|10400.7|10397.9|10403.1|10400.3|10404.2|10401.3|10400.6|10397.8|14
1656059270000|2022-06-24 08:27:50|10402.6|10399.8|10402|10399.2|10404.1|10401.3|10400.4|10397.6|24
1656059280000|2022-06-24 08:28:00|10402.1|10399.3|10402.1|10399.3|10404.1|10401.2|10399.6|10396.8|12
1656059290000|2022-06-24 08:28:10|10401.7|10398.9|10405.6|10402.8|10405.6|10402.8|10401.1|10398.3|17
1656059300000|2022-06-24 08:28:20|10405.1|10402.3|10406.6|10403.8|10411|10408.2|10405|10402.2|15
1656059310000|2022-06-24 08:28:30|10406.2|10403.4|10406.1|10403.3|10406.6|10403.8|10404|10401.2|30
1656059320000|2022-06-24 08:28:40|10406.3|10402.3|10406.7|10403.9|10408.6|10405.8|10404.1|10401.3|29
1656059330000|2022-06-24 08:28:50|10406.1|10403.3|10403.2|10400.4|10408.1|10405.3|10403.2|10400.4|20
1656059340000|2022-06-24 08:29:00|10405.1|10401.1|10405.1|10402.3|10408.6|10405.8|10404.5|10401.1|34
1656059350000|2022-06-24 08:29:10|10405|10402.2|10407|10404.2|10407.1|10404.3|10401.6|10398.8|29
1656059360000|2022-06-24 08:29:20|10406.6|10403.8|10410.3|10407.5|10410.4|10407.6|10405.6|10402.4|85
1656059370000|2022-06-24 08:29:30|10410.4|10407.6|10412.9|10410.1|10414.7|10411.9|10408.9|10406.1|152
1656059380000|2022-06-24 08:29:40|10412.4|10409.6|10415.9|10413.1|10417.8|10415|10412.4|10409.6|123
1656059390000|2022-06-24 08:29:50|10415.4|10412.6|10414.9|10412.1|10417.4|10414.6|10414|10411.2|72
1656059400000|2022-06-24 08:30:00|10414|10411.2|10421.2|10418.4|10422.2|10419.4|10414|10411.2|143
1656059410000|2022-06-24 08:30:10|10421.7|10418.9|10430.4|10427.6|10433.8|10431|10421.7|10418.9|198
1656059420000|2022-06-24 08:30:20|10430.8|10428|10423.9|10421.1|10431.4|10428.6|10422.4|10419.6|87
1656059430000|2022-06-24 08:30:30|10423.4|10420.6|10422.6|10419.8|10427.9|10425.1|10420.6|10417.8|67
1656059440000|2022-06-24 08:30:40|10423.5|10420.7|10426.4|10423.6|10426.4|10423.6|10423|10419.6|45
1656059450000|2022-06-24 08:30:50|10425.9|10423.1|10423.9|10421.1|10427.4|10424.6|10420.4|10417.6|30
1656059460000|2022-06-24 08:31:00|10423.5|10420.7|10423.4|10420.6|10428.7|10425.9|10421.9|10419.1|57
1656059470000|2022-06-24 08:31:10|10423.9|10421.1|10425.4|10422.6|10426.9|10424.1|10423.4|10420.6|21
1656059480000|2022-06-24 08:31:20|10425|10422.2|10424.4|10421.6|10425.4|10422.6|10424.4|10421.6|4
1656059490000|2022-06-24 08:31:30|10424.3|10421.5|10417.4|10414.6|10424.6|10421.6|10414.9|10412.1|56
1656059500000|2022-06-24 08:31:40|10417.8|10415|10423.4|10420.6|10423.4|10420.6|10416|10413.2|49
1656059510000|2022-06-24 08:31:50|10421.9|10419.1|10418.4|10415.6|10425.4|10422.6|10416.5|10413.7|48
1656059520000|2022-06-24 08:32:00|10418.5|10415.7|10419.5|10415.5|10420.6|10417.8|10416.4|10413.6|23
1656059530000|2022-06-24 08:32:10|10418.4|10415.6|10420.3|10417.5|10424.9|10422.1|10416.4|10413.6|139
1656059540000|2022-06-24 08:32:20|10420.4|10417.6|10421.4|10418.6|10422.9|10420.1|10420.4|10417.6|111
1656059550000|2022-06-24 08:32:30|10422.4|10419.6|10419.4|10416.6|10423.4|10420.6|10417.9|10415.1|26
1656059560000|2022-06-24 08:32:40|10419.3|10416.5|10418.4|10415.6|10419.4|10416.6|10416.1|10413.3|27
1656059570000|2022-06-24 08:32:50|10417.9|10415.1|10418.9|10416.1|10419.6|10416.1|10417.5|10414.5|5
1656059580000|2022-06-24 08:33:00|10418.4|10415.6|10417.4|10414.6|10419.9|10417.1|10416.5|10413.7|34
1656059590000|2022-06-24 08:33:10|10416.6|10413.8|10415.4|10412.6|10416.8|10414|10414.4|10411.6|26
1656059600000|2022-06-24 08:33:20|10414.5|10411.7|10412.6|10409.8|10415.4|10412.6|10406.7|10403.9|104
1656059610000|2022-06-24 08:33:30|10413.6|10410.8|10410.6|10407.8|10414.5|10411.7|10409.6|10406.7|26
1656059620000|2022-06-24 08:33:40|10409.7|10406.9|10409.6|10406.8|10412.6|10409.8|10408.1|10405.3|25
1656059630000|2022-06-24 08:33:50|10408.9|10406.1|10410.6|10407.8|10410.6|10407.8|10407.6|10404.8|16
1656059640000|2022-06-24 08:34:00|10411.1|10408.3|10413.6|10410.8|10415.6|10412.8|10410.1|10407.3|29
1656059650000|2022-06-24 08:34:10|10414.5|10411.7|10412.1|10409.3|10416.1|10413.3|10411.6|10408.8|22
1656059660000|2022-06-24 08:34:20|10412.5|10409.7|10413.6|10410.8|10413.6|10410.8|10412.1|10409.3|7
1656059670000|2022-06-24 08:34:30|10414.2|10411.4|10413.6|10410.8|10416.6|10413.8|10412.1|10409.3|14
1656059680000|2022-06-24 08:34:40|10414.6|10411.8|10414.6|10411.8|10415.1|10412.3|10413.6|10410.8|5
1656059690000|2022-06-24 08:34:50|10415.4|10412.6|10414|10411.2|10417.1|10414.3|10413.6|10410.8|15
1656059700000|2022-06-24 08:35:00|10414.1|10411.3|10416.6|10413.8|10416.6|10413.8|10413.6|10410.8|7
1656059710000|2022-06-24 08:35:10|10415.6|10412.8|10414.6|10411.8|10416.6|10413.8|10414.6|10411.8|15
1656059720000|2022-06-24 08:35:20|10413.6|10410.8|10411.1|10408.3|10413.6|10410.8|10409.1|10406.3|12
1656059730000|2022-06-24 08:35:30|10410.6|10407.8|10410.6|10407.8|10411|10408.2|10409.6|10406.7|5
1656059740000|2022-06-24 08:35:40|10409.6|10406.8|10406.7|10403.9|10410.6|10407.8|10406.7|10403.9|12
1656059750000|2022-06-24 08:35:50|10406.8|10404|10395.8|10393|10406.8|10404|10393.3|10390.5|83
1656059760000|2022-06-24 08:36:00|10396.2|10393.4|10397.6|10394.8|10399.2|10396.4|10393.8|10391|61
1656059770000|2022-06-24 08:36:10|10397.7|10394.9|10398.7|10395.9|10403|10400.2|10397.6|10394.8|27
1656059780000|2022-06-24 08:36:20|10399.1|10396.3|10400.7|10397.9|10402.6|10399.8|10399.1|10396.3|12
1656059790000|2022-06-24 08:36:30|10401.6|10398.8|10395.8|10393|10401.6|10398.8|10394.5|10391.7|43
1656059800000|2022-06-24 08:36:40|10395.9|10391.9|10397.7|10394.9|10397.7|10394.9|10394.8|10391.9|3
1656059810000|2022-06-24 08:36:50|10399.7|10396.9|10407.6|10404.8|10409.7|10405.8|10399.7|10396.9|23
1656059820000|2022-06-24 08:37:00|10406.8|10404|10409.6|10406.8|10410.6|10407.8|10406.1|10403.3|25
1656059830000|2022-06-24 08:37:10|10410|10407.2|10409.7|10406.9|10410.7|10407.9|10409.2|10406.4|9
1656059840000|2022-06-24 08:37:20|10409.6|10406.8|10409.6|10406.8|10410.6|10407.8|10409.6|10406.8|5
1656059850000|2022-06-24 08:37:30|10410|10407.2|10409.6|10406.8|10410.6|10407.8|10408.7|10405.9|8
1656059860000|2022-06-24 08:37:40|10410|10407.2|10410.6|10407.8|10412.6|10409.8|10409.6|10406.8|16
1656059870000|2022-06-24 08:37:50|10408.6|10405.8|10399.8|10397|10409.1|10406.3|10399.8|10397|22
1656059880000|2022-06-24 08:38:00|10398.9|10396.1|10401.2|10398.4|10401.2|10398.4|10394.8|10392|27
1656059890000|2022-06-24 08:38:10|10401.3|10398.5|10404.7|10401.9|10404.9|10402.1|10399.8|10397|10
1656059900000|2022-06-24 08:38:20|10405.2|10402.4|10407.7|10403.7|10407.7|10403.9|10404.7|10401.9|7
1656059910000|2022-06-24 08:38:30|10406.7|10403.9|10407.8|10405|10408.7|10405.9|10405.2|10402.4|12
1656059920000|2022-06-24 08:38:40|10410.6|10406.6|10412.1|10409.3|10412.1|10409.3|10407.9|10405.1|14
1656059930000|2022-06-24 08:38:50|10411.6|10408.8|10410.1|10407.3|10411.6|10408.8|10408.7|10405.9|6
1656059940000|2022-06-24 08:39:00|10410.6|10407.8|10406.6|10403.8|10415.5|10412.7|10406.6|10403.8|35
1656059950000|2022-06-24 08:39:10|10407.4|10404.6|10408.6|10405.8|10410.1|10407.3|10407.4|10404.6|7
1656059960000|2022-06-24 08:39:20|10409.8|10406.8|10407.6|10404.8|10410.6|10406.8|10407.6|10403.6|8
1656059970000|2022-06-24 08:39:30|10407.8|10403.8|10408.6|10405.8|10408.8|10405.8|10407.6|10403.8|4
1656059980000|2022-06-24 08:39:40|10407.7|10404.9|10409.6|10406.8|10409.6|10406.8|10407.7|10404.9|8
1656059990000|2022-06-24 08:39:50|10410.6|10407.8|10410.6|10407.8|10412.5|10409.7|10409.6|10406.8|15
1656060000000|2022-06-24 08:40:00|10411.6|10408.8|10412.6|10409.8|10413.6|10410.8|10411.6|10408.8|4
1656060010000|2022-06-24 08:40:10|10411.7|10408.9|10411.7|10408.9|10413.6|10410.8|10411.6|10408.7|9
1656060020000|2022-06-24 08:40:20|10412.5|10409.7|10415.6|10412.8|10416|10413.2|10412.5|10409.7|13
1656060030000|2022-06-24 08:40:30|10416.4|10413.6|10414.6|10411.8|10416.6|10413.8|10412.6|10409.8|8
1656060040000|2022-06-24 08:40:40|10416.6|10413.8|10423.1|10420.3|10423.1|10420.3|10415.6|10411.7|28
1656060050000|2022-06-24 08:40:50|10423.6|10420.8|10430.6|10427.8|10430.6|10427.8|10419.6|10416.8|52
1656060060000|2022-06-24 08:41:00|10431.5|10428.7|10430.6|10427.8|10432.6|10428.8|10429|10426.2|31
1656060070000|2022-06-24 08:41:10|10430.8|10426.8|10429.6|10426.8|10431.2|10428.2|10426.6|10423.6|31
1656060080000|2022-06-24 08:41:20|10429.5|10426.7|10428.5|10425.7|10429.7|10426.7|10428.2|10424.6|2
1656060090000|2022-06-24 08:41:30|10428.7|10424.7|10425.6|10422.8|10428.7|10425.7|10423.6|10420.6|8
1656060100000|2022-06-24 08:41:40|10426.6|10422.6|10425.6|10422.8|10427.1|10424.3|10425.6|10422.6|7
1656060110000|2022-06-24 08:41:50|10426.6|10423.8|10425.6|10422.8|10426.8|10423.8|10425.6|10422.8|4
1656060120000|2022-06-24 08:42:00|10426.2|10423.4|10430.8|10428|10430.8|10428|10425.8|10422.7|31
1656060130000|2022-06-24 08:42:10|10431.1|10428.3|10430.5|10427.7|10431.1|10428.3|10428.1|10425.3|12
1656060140000|2022-06-24 08:42:20|10431|10428.2|10424.7|10420.7|10431.6|10428.8|10421.6|10418.8|21
1656060150000|2022-06-24 08:42:30|10423.6|10420.8|10422.7|10419.9|10423.6|10420.8|10421.2|10418.4|12
1656060160000|2022-06-24 08:42:40|10422.6|10419.8|10422.6|10419.8|10422.6|10419.8|10421.1|10418.3|3
1656060170000|2022-06-24 08:42:50|10422.1|10419.3|10422.6|10419.8|10422.6|10419.8|10422.1|10419.3|6
1656060180000|2022-06-24 08:43:00|10421|10418.2|10420.6|10417.8|10422.6|10419.2|10420.6|10417.8|9
1656060190000|2022-06-24 08:43:10|10419.6|10416.8|10419.5|10416.7|10420.6|10417.8|10416.6|10413.8|29
1656060200000|2022-06-24 08:43:20|10419.6|10416.8|10417.6|10414.8|10419.6|10416.8|10416.8|10413.7|12
1656060210000|2022-06-24 08:43:30|10418.1|10415.3|10417.6|10414.8|10420.7|10417.8|10417.6|10414.8|13
1656060220000|2022-06-24 08:43:40|10418.5|10415.7|10422.1|10419.3|10422.5|10419.7|10418.5|10415.7|14
1656060230000|2022-06-24 08:43:50|10422.2|10419.4|10423.6|10420.8|10423.6|10420.8|10420.6|10417.8|8
1656060240000|2022-06-24 08:44:00|10423.3|10420.5|10421.6|10418.8|10423.4|10420.6|10420.6|10417.8|5
1656060250000|2022-06-24 08:44:10|10420.6|10417.8|10420.1|10417.3|10421.1|10418.3|10420.1|10417.3|2
1656060260000|2022-06-24 08:44:20|10419.4|10416.6|10419.6|10416.8|10421.1|10418.3|10419.4|10416.6|8
1656060270000|2022-06-24 08:44:30|10420.6|10417.8|10423.6|10420.8|10423.6|10420.8|10420.6|10417.8|5
1656060280000|2022-06-24 08:44:40|10424.6|10421.8|10426.1|10423.3|10426.1|10423.3|10418.6|10415.8|34
1656060290000|2022-06-24 08:44:50|10427.2|10424.4|10427.9|10425.1|10431.7|10428.9|10427.2|10424.4|24
1656060300000|2022-06-24 08:45:00|10428.1|10425.3|10431.6|10428.8|10432.1|10429.3|10427.6|10424.8|10
1656060310000|2022-06-24 08:45:10|10432.1|10429.3|10430.8|10428|10433.6|10430.8|10426.2|10423.4|181
1656060320000|2022-06-24 08:45:20|10429.7|10426.9|10441.3|10438.5|10444.8|10442|10429.3|10426.5|150
1656060330000|2022-06-24 08:45:30|10441.4|10438.6|10441.3|10438.5|10442.3|10439.5|10437.3|10434.5|35
1656060340000|2022-06-24 08:45:40|10440.8|10438|10445.3|10442.5|10445.3|10442.5|10439.4|10436.6|37
1656060350000|2022-06-24 08:45:50|10444.8|10442|10444.3|10441.5|10445.3|10442.5|10442.3|10439.5|45
1656060360000|2022-06-24 08:46:00|10445.3|10442.5|10446.1|10443.3|10446.6|10443.8|10444.1|10441.3|52
1656060370000|2022-06-24 08:46:10|10445.2|10442.4|10450.7|10447.9|10451.4|10448.6|10445.2|10442.4|98
1656060380000|2022-06-24 08:46:20|10451.4|10448.6|10447.1|10444.3|10451.4|10448.6|10446.6|10443.8|74
1656060390000|2022-06-24 08:46:30|10446.6|10443.8|10450|10447.2|10450.6|10447.8|10445.6|10442.8|16
1656060400000|2022-06-24 08:46:40|10449.5|10446.7|10451.1|10448.3|10454.6|10451.8|10449.5|10446.2|59
1656060410000|2022-06-24 08:46:50|10451.5|10448.7|10448.1|10445.3|10452.3|10449.4|10447.1|10444.3|64
1656060420000|2022-06-24 08:47:00|10449.1|10446.3|10451.1|10448.3|10452.1|10449.3|10449.1|10446.3|20
1656060430000|2022-06-24 08:47:10|10450.6|10447.8|10451.1|10448.3|10452.6|10449.8|10450.1|10447.3|17
1656060440000|2022-06-24 08:47:20|10450.1|10447.3|10448.1|10445.3|10453.6|10450.8|10447.6|10444.8|42
1656060450000|2022-06-24 08:47:30|10449.2|10446.4|10452.1|10449.3|10452.1|10449.3|10448.1|10445.3|29
1656060460000|2022-06-24 08:47:40|10452.3|10448.3|10454.1|10451.3|10454.1|10451.3|10449.1|10446.3|38
1656060470000|2022-06-24 08:47:50|10454.3|10450.3|10458.1|10455.3|10458.1|10455.3|10452.6|10449.8|43
1656060480000|2022-06-24 08:48:00|10457.3|10454.5|10452.1|10449.3|10457.3|10454.5|10451.1|10448.3|53
1656060490000|2022-06-24 08:48:10|10453.1|10449.1|10452.6|10449.8|10455.1|10452.3|10452.1|10449.1|12
1656060500000|2022-06-24 08:48:20|10452.5|10449.7|10451.1|10448.3|10452.6|10449.8|10451.1|10448.3|5
1656060510000|2022-06-24 08:48:30|10450.1|10447.3|10444.1|10441.3|10450.1|10447.3|10440.6|10437.8|69
1656060520000|2022-06-24 08:48:40|10443.1|10440.3|10440.3|10437.5|10444.6|10441.8|10440.3|10436.4|13
1656060530000|2022-06-24 08:48:50|10439.3|10436.5|10439.3|10436.5|10442.3|10439.4|10438.8|10436|11
1656060540000|2022-06-24 08:49:00|10438.8|10436|10444.1|10441.3|10448.1|10445.3|10438.8|10436|39
1656060550000|2022-06-24 08:49:10|10443.3|10440.5|10438.3|10435.5|10443.3|10440.5|10437.8|10434.4|24
1656060560000|2022-06-24 08:49:20|10438.5|10434.5|10439.3|10436.5|10440.3|10437.5|10436.3|10433.5|17
1656060570000|2022-06-24 08:49:30|10440.1|10437.3|10437.3|10434.5|10440.3|10437.5|10434.3|10431.5|19
1656060580000|2022-06-24 08:49:40|10438.2|10435.4|10438.3|10435.5|10439.8|10437|10437.1|10434.3|22
1656060590000|2022-06-24 08:49:50|10438.2|10435.4|10439.3|10436.5|10439.3|10436.5|10438.2|10435.4|1
1656060600000|2022-06-24 08:50:00|10440.1|10437.3|10444.6|10441.8|10444.6|10441.8|10440.1|10437.3|29
1656060610000|2022-06-24 08:50:10|10444.9|10442.1|10444.1|10441.3|10447.6|10444.8|10443.8|10441|27
1656060620000|2022-06-24 08:50:20|10445.1|10442.3|10442.1|10439.3|10445.1|10442.3|10441.1|10438.3|40
1656060630000|2022-06-24 08:50:30|10441.7|10438.9|10437.6|10434.8|10441.7|10438.9|10436.2|10433.4|21
1656060640000|2022-06-24 08:50:40|10438.7|10435.9|10440.6|10437.8|10441.1|10438.3|10438.7|10435.9|18
1656060650000|2022-06-24 08:50:50|10439.8|10437|10439.6|10436.8|10440.1|10437.3|10438.1|10435.3|6
1656060660000|2022-06-24 08:51:00|10438.6|10435.8|10440.1|10437.3|10440.1|10437.3|10437.1|10434.3|13
1656060670000|2022-06-24 08:51:10|10439.1|10436.3|10438.6|10435.8|10439.9|10437.1|10437.1|10434.3|17
1656060680000|2022-06-24 08:51:20|10438.1|10435.3|10438.9|10436.1|10438.9|10436.1|10435.7|10432.9|18
1656060690000|2022-06-24 08:51:30|10439.2|10435.2|10439.1|10436.3|10440.2|10437.1|10437.7|10434.9|2
1656060700000|2022-06-24 08:51:40|10439.9|10437.1|10446.1|10443.3|10446.9|10444.1|10439.9|10437.1|21
1656060710000|2022-06-24 08:51:50|10445.2|10442.4|10445.9|10443.1|10447|10444|10444.7|10441.9|11
1656060720000|2022-06-24 08:52:00|10446.8|10444|10449.8|10447|10452.3|10449.5|10446.8|10444|33
1656060730000|2022-06-24 08:52:10|10450.8|10448|10451.8|10449|10451.9|10449|10449.8|10447|2
1656060740000|2022-06-24 08:52:20|10451.4|10448.6|10449.9|10447.1|10451.4|10448.6|10449.3|10446.5|15
1656060750000|2022-06-24 08:52:30|10450.8|10448|10454.7|10451.9|10455.1|10452.3|10450.8|10448|27
1656060760000|2022-06-24 08:52:40|10454.3|10451.5|10449.8|10447|10456.3|10453.5|10449.8|10447|40
1656060770000|2022-06-24 08:52:50|10450.4|10447.6|10450.8|10448|10451.8|10448.5|10449.3|10446.5|12
1656060780000|2022-06-24 08:53:00|10451.6|10448.8|10450.8|10448|10453.8|10451|10449.8|10447|16
1656060790000|2022-06-24 08:53:10|10450.4|10447.6|10450.3|10447.5|10451.3|10448.5|10449.8|10447|5
1656060800000|2022-06-24 08:53:20|10450.4|10447.6|10445.8|10443|10450.8|10448|10445.4|10442.6|26
1656060810000|2022-06-24 08:53:30|10445.3|10442.5|10448.8|10446|10449.3|10446.5|10445.3|10442.5|8
1656060820000|2022-06-24 08:53:40|10448|10445.2|10449.3|10446.5|10449.3|10446.5|10446.8|10444|11
1656060830000|2022-06-24 08:53:50|10447.8|10445|10445.8|10443|10449|10446|10445.8|10443|5
1656060840000|2022-06-24 08:54:00|10444.9|10442.1|10444.8|10442|10445.3|10442.5|10443.8|10440.9|8
1656060850000|2022-06-24 08:54:10|10443.8|10441|10441.8|10439|10444|10441|10441.4|10438.6|6
1656060860000|2022-06-24 08:54:20|10442.3|10439.5|10443.3|10440.5|10445.3|10442.5|10442.3|10439.5|13
1656060870000|2022-06-24 08:54:30|10442.9|10440.1|10442.8|10440|10443.3|10440.5|10442.3|10439.5|2
1656060880000|2022-06-24 08:54:40|10441.8|10439|10446.8|10444|10447.3|10444.5|10441.8|10439|12
1656060890000|2022-06-24 08:54:50|10447.8|10445|10446.8|10444|10449.3|10446.5|10445.9|10443.1|16
1656060900000|2022-06-24 08:55:00|10446.4|10443.6|10449.8|10447|10450.3|10447.5|10445.9|10443.1|8
1656060910000|2022-06-24 08:55:10|10449.9|10447.1|10453.8|10451|10454.2|10451.4|10448.9|10446.1|22
1656060920000|2022-06-24 08:55:20|10454.2|10451.4|10453.4|10450.6|10455.3|10452.5|10451.9|10449.1|15
1656060930000|2022-06-24 08:55:30|10453.3|10450.5|10453.8|10451|10453.8|10451|10451.8|10449|7
1656060940000|2022-06-24 08:55:40|10453.4|10450.6|10451.8|10449|10454.8|10452|10451.8|10449|13
1656060950000|2022-06-24 08:55:50|10451|10448.2|10447.9|10445.1|10451|10448.2|10447.9|10445|8
1656060960000|2022-06-24 08:56:00|10447.8|10445|10449.8|10447|10450.3|10447.5|10445.8|10443|42
1656060970000|2022-06-24 08:56:10|10450.3|10447.5|10448.8|10446|10450.3|10447.5|10448.8|10446|9
1656060980000|2022-06-24 08:56:20|10448.7|10445.9|10443.9|10441.1|10448.7|10445.9|10443.8|10441|55
1656060990000|2022-06-24 08:56:30|10443.4|10440.6|10443.7|10440.9|10444.1|10441.3|10442.9|10440.1|8
1656061000000|2022-06-24 08:56:40|10443.3|10440.5|10442.3|10439.5|10443.3|10440.5|10441.8|10439|7
1656061010000|2022-06-24 08:56:50|10441.9|10439.1|10442.7|10439.9|10442.7|10439.9|10441.8|10439|2
1656061020000|2022-06-24 08:57:00|10445.3|10442.5|10445.8|10443|10449.3|10446.5|10445.3|10442.5|27
1656061030000|2022-06-24 08:57:10|10444.8|10441.8|10442.8|10440|10445.8|10443|10442.8|10440|5
1656061040000|2022-06-24 08:57:20|10441.9|10439.1|10440.3|10437.5|10441.9|10439.1|10439.8|10437|39
1656061050000|2022-06-24 08:57:30|10439.8|10437|10439.8|10437|10440.8|10437|10439.3|10436.5|2
1656061060000|2022-06-24 08:57:40|10440.7|10437.9|10443.8|10441|10444.7|10441.9|10440.7|10437.9|27
1656061070000|2022-06-24 08:57:50|10444.7|10441.9|10445.8|10443|10446.8|10444|10444.7|10441.9|4
1656061080000|2022-06-24 08:58:00|10446.2|10443.4|10447.8|10445|10449.7|10446.9|10446.2|10443.4|18
1656061090000|2022-06-24 08:58:10|10446.8|10444|10443.8|10441|10446.8|10444|10443.3|10440.5|14
1656061100000|2022-06-24 08:58:20|10442.8|10440|10444.7|10441.9|10444.7|10441.9|10442.8|10440|4
1656061110000|2022-06-24 08:58:30|10444.3|10441.5|10444.3|10441.5|10444.3|10441.5|10444.3|10441.5|0
1656061120000|2022-06-24 08:58:40|10443.8|10441|10445.2|10442.4|10445.2|10442.4|10443.8|10441|2
1656061130000|2022-06-24 08:58:50|10444.8|10442|10445.8|10443|10447.3|10444.5|10443.8|10441|17
1656061140000|2022-06-24 08:59:00|10446.2|10443.4|10448.8|10446|10454.3|10451.5|10445.8|10443|28
1656061150000|2022-06-24 08:59:10|10448.3|10445.5|10452.9|10450.1|10453.3|10450.5|10448.3|10445.5|25
1656061160000|2022-06-24 08:59:20|10452.8|10450|10451.8|10449|10452.8|10450|10451.8|10449|5
1656061170000|2022-06-24 08:59:30|10452.2|10449.4|10446.8|10444|10452.2|10449.4|10446.8|10444|9
1656061180000|2022-06-24 08:59:40|10446|10443.2|10446.8|10444|10448|10445|10442.8|10440|25
1656061190000|2022-06-24 08:59:50|10447.7|10444.9|10456.9|10452.9|10457.8|10455|10446.3|10443.5|53
1656061200000|2022-06-24 09:00:00|10455.8|10453|10457.8|10455|10458.3|10455.5|10453.3|10450.5|87
1656061210000|2022-06-24 09:00:10|10457.2|10454.4|10452|10449.2|10458.3|10455.5|10450.9|10448.1|191
1656061220000|2022-06-24 09:00:20|10452.3|10449.5|10452.9|10450.1|10453.9|10451|10452.3|10449.5|19
1656061230000|2022-06-24 09:00:30|10453.8|10451|10446|10443.2|10453.8|10451|10445.9|10443.1|21
1656061240000|2022-06-24 09:00:40|10445.9|10443.1|10443.5|10440.7|10447.4|10444.6|10442|10439|35
1656061250000|2022-06-24 09:00:50|10443|10440.2|10440|10437.2|10443|10440.2|10440|10437.2|21
1656061260000|2022-06-24 09:01:00|10441|10437|10438|10435.2|10441.2|10438.1|10438|10435|13
1656061270000|2022-06-24 09:01:10|10438.5|10435.7|10443|10440.2|10444|10441.2|10438|10435.2|29
1656061280000|2022-06-24 09:01:20|10442|10439.2|10441.5|10438.7|10443|10440.2|10440|10437|11
1656061290000|2022-06-24 09:01:30|10443|10440.2|10440|10437.2|10443|10440.2|10439.9|10437.1|21
1656061300000|2022-06-24 09:01:40|10439.2|10436.4|10439.6|10436.8|10441|10438.2|10439.2|10436.4|10
1656061310000|2022-06-24 09:01:50|10439.9|10437.1|10444|10441.2|10446.1|10443.3|10439.9|10437.1|21
1656061320000|2022-06-24 09:02:00|10444.8|10442|10447|10444.2|10449.5|10446.7|10443.5|10440.7|31
1656061330000|2022-06-24 09:02:10|10447.4|10444.6|10442.1|10439.3|10447.9|10445.1|10442.1|10439.3|11
1656061340000|2022-06-24 09:02:20|10442|10439.2|10440.4|10437.6|10442|10439.2|10440|10437.2|6
1656061350000|2022-06-24 09:02:30|10440.5|10437.7|10436.5|10433.7|10441|10438.2|10436.1|10433.3|19
1656061360000|2022-06-24 09:02:40|10436|10433.2|10436.5|10433.7|10437.8|10435|10435|10432.2|12
1656061370000|2022-06-24 09:02:50|10436.1|10433.3|10440|10437.2|10440|10437.2|10436|10433.1|12
1656061380000|2022-06-24 09:03:00|10439|10436.2|10437|10434.2|10441.9|10439.1|10437|10433.2|22
1656061390000|2022-06-24 09:03:10|10436.9|10434.1|10437|10434.2|10440|10437.2|10435.4|10432.6|22
1656061400000|2022-06-24 09:03:20|10436|10433.2|10437|10434.2|10437.9|10435.1|10435.1|10432.2|10
1656061410000|2022-06-24 09:03:30|10436.5|10433.7|10435|10432.2|10437|10434.2|10434|10431.2|10
1656061420000|2022-06-24 09:03:40|10434.1|10431.3|10436|10433.2|10438.1|10435.2|10433.7|10430.9|14
1656061430000|2022-06-24 09:03:50|10437.1|10433.1|10432|10429.2|10437.1|10434.2|10430.1|10427.2|33
1656061440000|2022-06-24 09:04:00|10432.4|10429.6|10434.1|10431.3|10436.5|10433.7|10432|10429.2|45
1656061450000|2022-06-24 09:04:10|10433.5|10430.7|10437|10434.2|10439.1|10436.3|10433.5|10430.7|19
1656061460000|2022-06-24 09:04:20|10437.5|10434.7|10435|10432.2|10437.5|10434.7|10435|10432.2|4
1656061470000|2022-06-24 09:04:30|10434.5|10431.7|10435.5|10432.7|10435.5|10432.7|10433|10430.2|18
1656061480000|2022-06-24 09:04:40|10435|10432.2|10427|10424.2|10435.5|10432.7|10427|10424.2|40
1656061490000|2022-06-24 09:04:50|10427.5|10424.7|10429|10426.2|10430|10427.2|10426.1|10423.1|29
1656061500000|2022-06-24 09:05:00|10428|10425.2|10429.1|10426.3|10430.5|10427.7|10428|10425.2|14
1656061510000|2022-06-24 09:05:10|10427.6|10424.8|10428.5|10425.7|10429|10426.2|10427.2|10424.4|18
1656061520000|2022-06-24 09:05:20|10429.1|10426.3|10430.1|10427.3|10432.1|10429.3|10429|10426.2|22
1656061530000|2022-06-24 09:05:30|10430.5|10427.7|10431|10428.2|10431|10428.2|10429.7|10426.9|4
1656061540000|2022-06-24 09:05:40|10430.5|10427.7|10435|10432.2|10437|10434.2|10430.5|10427.7|30
1656061550000|2022-06-24 09:05:50|10435.5|10432.7|10436|10433.2|10437|10434.2|10435|10432.1|9
1656061560000|2022-06-24 09:06:00|10437|10434.2|10435|10432.2|10438.3|10435.5|10435|10432.2|11
1656061570000|2022-06-24 09:06:10|10434.1|10431.3|10435|10432.2|10437|10434.2|10434.1|10431.3|8
1656061580000|2022-06-24 09:06:20|10435.2|10431.2|10440.5|10437.7|10440.5|10437.7|10434.1|10431.2|3
1656061590000|2022-06-24 09:06:30|10439.7|10436.9|10442|10439.2|10442|10439.2|10439.5|10436.7|7
1656061600000|2022-06-24 09:06:40|10441.6|10438.8|10439|10436.2|10442.5|10439.7|10439|10436.2|12
1656061610000|2022-06-24 09:06:50|10438|10435.2|10439|10436.2|10439|10436.2|10438|10435.2|10
1656061620000|2022-06-24 09:07:00|10439.3|10436.5|10439|10436.2|10441|10438.2|10437.1|10434.3|7
1656061630000|2022-06-24 09:07:10|10438.8|10436|10439|10436.2|10439|10436.2|10438|10435.2|2
1656061640000|2022-06-24 09:07:20|10439.7|10436.9|10439|10436.2|10440|10437.2|10439|10436.2|4
1656061650000|2022-06-24 09:07:30|10439.5|10436.7|10438.9|10434.9|10439.5|10436.7|10437.3|10434.5|11
1656061660000|2022-06-24 09:07:40|10439.1|10435.1|10434|10431.2|10439.2|10436.2|10434|10431.2|5
1656061670000|2022-06-24 09:07:50|10433.6|10430.8|10436|10433.2|10436.5|10433.7|10433.6|10430.8|7
1656061680000|2022-06-24 09:08:00|10436.3|10433.5|10439|10436.2|10440|10437.2|10434.6|10431.8|26
1656061690000|2022-06-24 09:08:10|10438|10435.2|10436|10433.2|10438|10435.2|10433|10430.2|8
1656061700000|2022-06-24 09:08:20|10435|10432.2|10436.2|10433.4|10438|10435.2|10435|10432.1|10
1656061710000|2022-06-24 09:08:30|10435.9|10433.1|10438.9|10436.1|10439.2|10436.3|10435.9|10433|17
1656061720000|2022-06-24 09:08:40|10439.2|10435.2|10438.9|10436.1|10439.2|10436.1|10436.8|10434|1
1656061730000|2022-06-24 09:08:50|10439.1|10436.3|10437.2|10434.4|10439.1|10436.3|10436.2|10433.4|8
1656061740000|2022-06-24 09:09:00|10437.6|10434.8|10437.2|10434.4|10438.2|10435.4|10437.2|10434.2|2
1656061750000|2022-06-24 09:09:10|10435.6|10432.8|10435.2|10432.4|10436.4|10433.4|10435.2|10432.3|8
1656061760000|2022-06-24 09:09:20|10436.3|10432.3|10435.2|10432.4|10436.3|10432.4|10435.2|10432.3|0
1656061770000|2022-06-24 09:09:30|10435.7|10432.9|10441.2|10438.4|10442.3|10439.5|10435.7|10432.9|26
1656061780000|2022-06-24 09:09:40|10442.6|10439.8|10442.2|10439.4|10443.6|10440.8|10441.6|10438.8|13
1656061790000|2022-06-24 09:09:50|10441.8|10439|10445.9|10443.1|10445.9|10443.1|10441.2|10438.4|30
1656061800000|2022-06-24 09:10:00|10446.4|10443.6|10447.4|10444.6|10448.9|10446.1|10445.4|10442.6|14
1656061810000|2022-06-24 09:10:10|10446.9|10444.1|10446.9|10444.1|10449.3|10446.5|10446.6|10443.8|16
1656061820000|2022-06-24 09:10:20|10447.9|10445.1|10451.4|10448.6|10453|10449.1|10446.9|10443.9|29
1656061830000|2022-06-24 09:10:30|10450.9|10448.1|10456.9|10454.1|10457.4|10454.6|10445.4|10442.6|63
1656061840000|2022-06-24 09:10:40|10457.4|10454.6|10465.7|10462.9|10467.7|10464.4|10457.4|10454.6|170
1656061850000|2022-06-24 09:10:50|10466.2|10463.4|10473.7|10470.9|10477.6|10474.8|10464.6|10461.8|164
1656061860000|2022-06-24 09:11:00|10472.7|10469.9|10473.7|10470.9|10475.8|10472.3|10472.7|10469.8|55
1656061870000|2022-06-24 09:11:10|10474.1|10471.3|10473.7|10470.9|10475.7|10472.9|10472.7|10469.8|34
1656061880000|2022-06-24 09:11:20|10474.2|10471.4|10486.2|10483.4|10486.2|10483.4|10474.2|10470.8|343
1656061890000|2022-06-24 09:11:30|10487.4|10484.6|10486.5|10483.7|10488.5|10485.7|10484.5|10481.7|75
1656061900000|2022-06-24 09:11:40|10486.6|10483.8|10485.3|10482.5|10489.8|10486.2|10484.6|10481.8|53
1656061910000|2022-06-24 09:11:50|10485.5|10482.7|10483.3|10480.5|10485.5|10482.7|10481.2|10478.4|39
1656061920000|2022-06-24 09:12:00|10483.5|10480.7|10486.5|10483.7|10490.5|10487.7|10483.5|10480.7|53
1656061930000|2022-06-24 09:12:10|10487|10484.2|10484.5|10481.7|10489.4|10486.5|10484|10481.2|32
1656061940000|2022-06-24 09:12:20|10487.3|10484.5|10484.5|10481.7|10488.4|10485.4|10484.5|10481.6|42
1656061950000|2022-06-24 09:12:30|10484.8|10482|10485.5|10482.7|10487.8|10485|10483.5|10480.7|24
1656061960000|2022-06-24 09:12:40|10485.7|10481.7|10490.3|10487.5|10490.4|10487.5|10484.5|10481.4|41
1656061970000|2022-06-24 09:12:50|10490.2|10487.4|10495.5|10492.7|10496.5|10493.7|10489.5|10486.7|51
1656061980000|2022-06-24 09:13:00|10495|10492.2|10496.5|10493.7|10499.4|10495.7|10492.5|10489.7|58
1656061990000|2022-06-24 09:13:10|10495.5|10492.7|10493.5|10490.7|10496.6|10493.2|10493|10490.2|46
1656062000000|2022-06-24 09:13:20|10493.7|10489.7|10492.5|10489.7|10493.8|10491|10491.1|10488.3|33
1656062010000|2022-06-24 09:13:30|10493.4|10489.4|10494|10491.2|10495.5|10492.7|10492.8|10489.4|24
1656062020000|2022-06-24 09:13:40|10494.5|10491.7|10494.5|10491.7|10496|10493.2|10493.5|10490.7|9
1656062030000|2022-06-24 09:13:50|10495.5|10492.7|10495.5|10492.7|10496.6|10493.7|10492.5|10489.7|57
1656062040000|2022-06-24 09:14:00|10496.5|10493.7|10501.5|10498.7|10503.5|10500.7|10495.5|10492.7|59
1656062050000|2022-06-24 09:14:10|10502|10499.2|10500.4|10497.6|10503.8|10501|10500|10497.2|68
1656062060000|2022-06-24 09:14:20|10501.4|10498.6|10501.9|10499.1|10502.8|10500|10501.1|10497.7|18
1656062070000|2022-06-24 09:14:30|10500.8|10498|10499.4|10496.6|10500.8|10498|10498.4|10495.6|39
1656062080000|2022-06-24 09:14:40|10498.4|10495.6|10499.4|10496.6|10500.4|10497.6|10497.9|10495.1|24
1656062090000|2022-06-24 09:14:50|10500.3|10497.5|10497.4|10494.6|10500.7|10497.6|10496.9|10494.1|26
1656062100000|2022-06-24 09:15:00|10498.4|10494.4|10503.4|10500.6|10503.6|10500.8|10496.6|10493.8|53
1656062110000|2022-06-24 09:15:10|10504.3|10501.5|10501.4|10498.6|10504.4|10501.5|10500.4|10497.5|56
1656062120000|2022-06-24 09:15:20|10500.4|10497.6|10496.4|10493.6|10501.4|10498.6|10496.1|10493.3|21
1656062130000|2022-06-24 09:15:30|10495.6|10492.8|10496.3|10493.5|10497.4|10494.6|10494.4|10491.6|20
1656062140000|2022-06-24 09:15:40|10496.4|10493.6|10498.2|10495.4|10498.5|10495.6|10495.9|10493.1|16
1656062150000|2022-06-24 09:15:50|10497.4|10494.6|10506.1|10503.3|10506.1|10503.3|10497.4|10494.4|89
1656062160000|2022-06-24 09:16:00|10505.7|10502.9|10511.3|10508.5|10513.4|10510.6|10505.7|10502.9|102
1656062170000|2022-06-24 09:16:10|10512.1|10509.3|10512.2|10509.4|10512.7|10509.9|10510.3|10507.5|26
1656062180000|2022-06-24 09:16:20|10512.6|10509.8|10509.2|10506.4|10512.6|10509.8|10507.7|10504.9|62
1656062190000|2022-06-24 09:16:30|10508.1|10505.3|10500.2|10497.4|10508.1|10505.3|10499.2|10496.4|32
1656062200000|2022-06-24 09:16:40|10501.2|10498.4|10503.2|10500.4|10503.7|10500.9|10501.2|10498.4|39
1656062210000|2022-06-24 09:16:50|10502.7|10499.9|10504.2|10501.4|10504.7|10501.9|10501.7|10498.9|17
1656062220000|2022-06-24 09:17:00|10503.7|10500.9|10514.2|10511.4|10514.4|10511.4|10503.7|10500.9|46
1656062230000|2022-06-24 09:17:10|10513.6|10510.8|10517.2|10514.4|10520.7|10517.9|10513.6|10510.8|123
1656062240000|2022-06-24 09:17:20|10517.3|10514.5|10519.2|10516.4|10519.7|10516.9|10516.7|10513.9|33
1656062250000|2022-06-24 09:17:30|10519.4|10516.6|10508.2|10505.4|10520.3|10517.5|10508.2|10505.2|102
1656062260000|2022-06-24 09:17:40|10509.6|10506.8|10510.2|10507.4|10513.2|10510.4|10508.2|10505.4|26
1656062270000|2022-06-24 09:17:50|10510|10507.2|10510.7|10507.9|10511.2|10508.4|10509.2|10506.2|29
1656062280000|2022-06-24 09:18:00|10510.2|10507.4|10511.3|10507.3|10512.2|10509.4|10510.2|10507.2|29
1656062290000|2022-06-24 09:18:10|10511.2|10507.2|10505.3|10502.5|10513.8|10511|10505.3|10502.5|38
1656062300000|2022-06-24 09:18:20|10505.7|10502.9|10507.7|10504.9|10509.2|10506.4|10505.7|10502.9|23
1656062310000|2022-06-24 09:18:30|10507.8|10505|10507.7|10504.9|10509.3|10506.4|10507.6|10504.8|26
1656062320000|2022-06-24 09:18:40|10507.6|10504.8|10503.2|10500.4|10509.3|10506.4|10500.8|10498|39
1656062330000|2022-06-24 09:18:50|10503.6|10500.8|10507.2|10504.4|10508.2|10505.4|10503.2|10500.2|20
1656062340000|2022-06-24 09:19:00|10509.4|10505.4|10504.2|10501.4|10509.4|10506.4|10504.2|10501.2|13
1656062350000|2022-06-24 09:19:10|10503.8|10501|10504.2|10501.4|10505.7|10502.9|10501.7|10498.9|14
1656062360000|2022-06-24 09:19:20|10503.8|10501|10501.2|10498.4|10504.3|10501.5|10500.7|10497.9|34
1656062370000|2022-06-24 09:19:30|10500.7|10497.9|10503.3|10500.5|10504.4|10500.5|10500.7|10497.9|5
1656062380000|2022-06-24 09:19:40|10501.2|10498.4|10504.2|10501.4|10505.2|10502.4|10501.2|10498.2|22
1656062390000|2022-06-24 09:19:50|10505.3|10502.5|10505.2|10502.4|10506.2|10503.4|10503.2|10500.3|28
1656062400000|2022-06-24 09:20:00|10505.6|10502.8|10510.1|10507.3|10510.2|10507.3|10505.2|10502.4|16
1656062410000|2022-06-24 09:20:10|10509.7|10506.9|10508.7|10505.9|10511.3|10508.5|10508.7|10505.9|13
1656062420000|2022-06-24 09:20:20|10509.1|10506.3|10507.7|10504.9|10509.7|10506.9|10507.7|10504.9|7
1656062430000|2022-06-24 09:20:30|10508.2|10505.4|10506.2|10503.4|10510.1|10507.3|10506.2|10503.4|15
1656062440000|2022-06-24 09:20:40|10507.8|10505|10502.2|10499.4|10507.8|10505|10501.9|10499.1|16
1656062450000|2022-06-24 09:20:50|10501.2|10498.4|10501.7|10498.9|10503.2|10500.4|10500.2|10497.4|18
1656062460000|2022-06-24 09:21:00|10501.8|10499|10501.2|10498.4|10503.7|10500.9|10500.8|10498|16
1656062470000|2022-06-24 09:21:10|10499.7|10496.9|10503.2|10500.4|10503.7|10500.9|10496.7|10493.9|78
1656062480000|2022-06-24 09:21:20|10504.2|10501.4|10503.2|10500.4|10508.2|10505.4|10503.2|10500.4|22
1656062490000|2022-06-24 09:21:30|10503.6|10500.8|10502.2|10499.4|10503.7|10500.9|10502.2|10499.4|9
1656062500000|2022-06-24 09:21:40|10502.4|10499.6|10500.2|10497.4|10503.2|10500.4|10500.2|10497.4|7
1656062510000|2022-06-24 09:21:50|10499.7|10496.9|10502.2|10499.4|10503.7|10500.9|10499.7|10496.9|5
1656062520000|2022-06-24 09:22:00|10502.4|10499.6|10503.7|10500.9|10505.2|10502.4|10502.4|10499.6|11
1656062530000|2022-06-24 09:22:10|10504.2|10501.4|10502.2|10499.4|10504.4|10501.6|10501.8|10499|9
1656062540000|2022-06-24 09:22:20|10501.3|10498.5|10501.2|10498.4|10502.2|10499.4|10500.7|10497.9|8
1656062550000|2022-06-24 09:22:30|10500.7|10497.9|10504.2|10501.4|10504.2|10501.4|10500.2|10497.3|25
1656062560000|2022-06-24 09:22:40|10504.7|10501.9|10504|10501.2|10504.7|10501.9|10503.7|10500.9|6
1656062570000|2022-06-24 09:22:50|10503.2|10500.4|10504|10501.2|10504|10501.2|10502.7|10499.9|10
1656062580000|2022-06-24 09:23:00|10504.5|10501.7|10504.2|10501.4|10506.2|10503.4|10503.7|10500.9|18
1656062590000|2022-06-24 09:23:10|10505|10502.2|10502.2|10499.4|10505.2|10502.4|10502.2|10499.4|23
1656062600000|2022-06-24 09:23:20|10502.7|10499.9|10503.2|10500.4|10504.2|10501.4|10502.7|10499.9|5
1656062610000|2022-06-24 09:23:30|10504.2|10501.4|10505|10502.2|10505.2|10502.4|10504.2|10501.4|13
1656062620000|2022-06-24 09:23:40|10504.7|10501.9|10504.2|10501.4|10504.7|10501.9|10502.7|10499.9|19
1656062630000|2022-06-24 09:23:50|10504.7|10501.9|10509.4|10506.6|10509.4|10506.6|10504.2|10501.4|35
1656062640000|2022-06-24 09:24:00|10509.7|10506.9|10506.2|10503.4|10510.7|10507.9|10506.2|10503.1|19
1656062650000|2022-06-24 09:24:10|10507|10504.2|10505.2|10502.4|10507|10504.2|10504.7|10501.9|7
1656062660000|2022-06-24 09:24:20|10504.7|10501.9|10507.2|10504.4|10507.7|10504.9|10504.7|10501.9|10
1656062670000|2022-06-24 09:24:30|10506.8|10504|10501.2|10498.4|10506.8|10504|10500.7|10497.9|6
1656062680000|2022-06-24 09:24:40|10501.3|10498.5|10502.7|10499.9|10504|10501.2|10500.8|10498|26
1656062690000|2022-06-24 09:24:50|10502.2|10499.4|10506.2|10503.4|10506.2|10503.4|10501.8|10499|12
1656062700000|2022-06-24 09:25:00|10506.7|10503.9|10508.1|10505.3|10510.7|10507.9|10505|10502.2|19
1656062710000|2022-06-24 09:25:10|10509.1|10506.3|10511.6|10508.8|10511.6|10508.8|10508.1|10505.2|14
1656062720000|2022-06-24 09:25:20|10511|10508.2|10510.1|10506.1|10511.6|10508.8|10510.1|10506.1|16
1656062730000|2022-06-24 09:25:30|10509.1|10506.3|10507.6|10504.8|10509.1|10506.3|10506.8|10504|5
1656062740000|2022-06-24 09:25:40|10508.1|10505.3|10504|10501.2|10508.1|10505.3|10503.6|10500.8|7
1656062750000|2022-06-24 09:25:50|10505.8|10503|10507.1|10504.3|10508.1|10505.3|10505.1|10502.3|10
1656062760000|2022-06-24 09:26:00|10507.6|10504.8|10509.1|10506.3|10510.1|10507.3|10507.1|10504.3|12
1656062770000|2022-06-24 09:26:10|10509.9|10507.1|10513.1|10510.3|10513.6|10510.8|10509.6|10506.8|15
1656062780000|2022-06-24 09:26:20|10512.6|10509.8|10510.1|10507.3|10512.6|10509.8|10510.1|10507.3|15
1656062790000|2022-06-24 09:26:30|10511.1|10508.3|10510.1|10507.3|10511.1|10508.3|10509.6|10506.8|7
1656062800000|2022-06-24 09:26:40|10509.6|10506.8|10510.1|10507.3|10510.1|10507.3|10509.6|10506.8|5
1656062810000|2022-06-24 09:26:50|10509.9|10507.1|10510.1|10507.3|10510.5|10507.7|10509.1|10506.3|3
1656062820000|2022-06-24 09:27:00|10509.1|10506.3|10510.1|10507.3|10513.1|10510.3|10509|10506.2|16
1656062830000|2022-06-24 09:27:10|10511.1|10508.3|10511.1|10508.3|10512.1|10509.3|10511|10508.2|13
1656062840000|2022-06-24 09:27:20|10510.8|10508|10512.6|10509.8|10512.6|10509.8|10510.1|10507.3|8
1656062850000|2022-06-24 09:27:30|10513.5|10510.7|10512.2|10509.4|10513.5|10510.7|10512.2|10509.2|5
1656062860000|2022-06-24 09:27:40|10512.6|10509.8|10511.1|10508.3|10513.1|10510.3|10511.1|10508.3|9
1656062870000|2022-06-24 09:27:50|10510.7|10507.9|10505.1|10502.3|10510.7|10507.9|10505.1|10502.3|7
1656062880000|2022-06-24 09:28:00|10504.2|10501.4|10506.6|10503.8|10508.1|10505.3|10503.6|10500.8|15
1656062890000|2022-06-24 09:28:10|10507.1|10504.3|10508.1|10505.3|10508.4|10505.6|10506.6|10503.8|6
1656062900000|2022-06-24 09:28:20|10508.5|10505.7|10507.1|10504.3|10511.1|10508.3|10507.1|10504.1|10
1656062910000|2022-06-24 09:28:30|10507.2|10504.4|10508.1|10505.3|10509.1|10505.4|10507.2|10504.4|2
1656062920000|2022-06-24 09:28:40|10509.7|10506.9|10510.1|10507.3|10511.5|10508.7|10509.1|10506.3|17
1656062930000|2022-06-24 09:28:50|10512.1|10509.3|10512.1|10509.3|10514.6|10511.8|10512.1|10509.3|19
1656062940000|2022-06-24 09:29:00|10511.7|10508.9|10512.6|10509.8|10514|10511.2|10511.7|10508.9|4
1656062950000|2022-06-24 09:29:10|10512.2|10509.4|10513.1|10510.3|10513.6|10510.8|10512.2|10509.4|11
1656062960000|2022-06-24 09:29:20|10513.6|10510.8|10512.1|10509.3|10513.6|10510.8|10511.6|10508.8|6
1656062970000|2022-06-24 09:29:30|10511.6|10508.8|10513.1|10510.3|10513.6|10510.8|10510.1|10507.3|10
1656062980000|2022-06-24 09:29:40|10512.4|10509.6|10511.1|10508.3|10513.1|10510.3|10511.1|10508.3|6
1656062990000|2022-06-24 09:29:50|10511.6|10508.8|10511.1|10508.3|10512.6|10509.8|10510.7|10507.9|4
1656063000000|2022-06-24 09:30:00|10511.2|10508.4|10514.1|10511.3|10515.6|10512.8|10511|10507.2|38
1656063010000|2022-06-24 09:30:10|10513.1|10510.3|10511.1|10508.3|10513.1|10510.3|10510.6|10507.8|0
1656063020000|2022-06-24 09:30:20|10511.3|10507.3|10510.1|10507.3|10511.3|10507.7|10508.1|10504.2|34
1656063030000|2022-06-24 09:30:30|10509.3|10506.5|10506.1|10503.3|10509.3|10506.5|10506.1|10503.3|19
1656063040000|2022-06-24 09:30:40|10506.3|10503.5|10505.1|10502.3|10507.1|10504.3|10503.6|10500.8|26
1656063050000|2022-06-24 09:30:50|10505.5|10502.7|10508.1|10505.3|10508.6|10505.8|10505.5|10502.7|13
1656063060000|2022-06-24 09:31:00|10507.6|10504.8|10504.1|10501.3|10508.1|10505.3|10503.1|10500.3|38
1656063070000|2022-06-24 09:31:10|10503.1|10500.3|10505.1|10502.3|10505.2|10502.3|10502.6|10499.8|18
1656063080000|2022-06-24 09:31:20|10504.2|10501.4|10504.1|10501.3|10505.1|10502.3|10504.1|10501.3|1
1656063090000|2022-06-24 09:31:30|10504.2|10501.4|10503.1|10500.3|10504.2|10501.4|10502.6|10499.8|2
1656063100000|2022-06-24 09:31:40|10504|10501.2|10503.1|10500.3|10504.2|10501.2|10503|10500.2|3
1656063110000|2022-06-24 09:31:50|10503.6|10500.8|10503|10500.2|10503.6|10500.8|10502.2|10499.4|3
1656063120000|2022-06-24 09:32:00|10502.6|10499.8|10499.1|10496.3|10503.2|10500.2|10496|10493.2|221
1656063130000|2022-06-24 09:32:10|10498.1|10495.3|10498.1|10495.3|10499.2|10496.3|10497.1|10494.3|18
1656063140000|2022-06-24 09:32:20|10498.6|10495.8|10501.6|10498.8|10501.6|10498.8|10498.6|10495.8|16
1656063150000|2022-06-24 09:32:30|10501.1|10498.3|10497.1|10494.3|10502.3|10499.3|10497.1|10494.3|11
1656063160000|2022-06-24 09:32:40|10496.6|10493.8|10497.3|10493.3|10497.3|10494.3|10494.2|10491.4|92
1656063170000|2022-06-24 09:32:50|10497.1|10494.3|10492.1|10489.3|10498.1|10495.3|10491.6|10488.8|90
1656063180000|2022-06-24 09:33:00|10492.6|10489.8|10494.2|10491.4|10495.6|10492.8|10490.6|10487.8|50
1656063190000|2022-06-24 09:33:10|10493.8|10491|10494.1|10491.3|10495.6|10492.8|10493.6|10490.8|4
1656063200000|2022-06-24 09:33:20|10494.6|10491.8|10493.6|10490.8|10495.6|10492.8|10493.2|10490.4|6
1656063210000|2022-06-24 09:33:30|10493.2|10490.4|10492.1|10489.3|10494.1|10491.3|10492.1|10489.3|3
1656063220000|2022-06-24 09:33:40|10491.7|10488.9|10491.1|10488.3|10492.1|10489.3|10489.7|10486.9|13
1656063230000|2022-06-24 09:33:50|10490.6|10487.8|10489.1|10486.3|10491.1|10488.3|10488.2|10485.4|33
1656063240000|2022-06-24 09:34:00|10488.6|10485.8|10489.6|10486.8|10489.6|10486.8|10487.6|10484.8|30
1656063250000|2022-06-24 09:34:10|10489.1|10486.3|10491.1|10488.3|10491.5|10488.7|10488.6|10485.8|18
1656063260000|2022-06-24 09:34:20|10490.6|10487.8|10490.6|10487.8|10491.1|10488.3|10490.6|10487.8|2
1656063270000|2022-06-24 09:34:30|10491.1|10488.3|10491.2|10488.4|10491.6|10488.8|10490.6|10487.8|13
1656063280000|2022-06-24 09:34:40|10492|10489.2|10490.1|10487.3|10492|10489.2|10490.1|10487.3|5
1656063290000|2022-06-24 09:34:50|10490.6|10487.8|10492.1|10489.3|10493.6|10490.8|10489.7|10486.9|16
1656063300000|2022-06-24 09:35:00|10491.7|10488.9|10493.2|10490.4|10493.6|10490.8|10491.7|10488.9|7
1656063310000|2022-06-24 09:35:10|10493.6|10490.8|10493.6|10490.8|10494.1|10491.3|10492.8|10490|3
1656063320000|2022-06-24 09:35:20|10493.7|10490.9|10495.1|10492.3|10495.1|10492.3|10493.1|10490.2|9
1656063330000|2022-06-24 09:35:30|10495.6|10492.8|10490.1|10487.3|10495.6|10492.8|10490.1|10487.3|49
1656063340000|2022-06-24 09:35:40|10490.6|10487.8|10491.6|10488.8|10491.6|10488.8|10488.2|10485.4|14
1656063350000|2022-06-24 09:35:50|10491.1|10488.3|10489.2|10486.4|10492.6|10489.8|10489.1|10486.2|37
1656063360000|2022-06-24 09:36:00|10489.6|10486.8|10488.1|10485.3|10490.3|10487.3|10485.7|10482.9|72
1656063370000|2022-06-24 09:36:10|10488.5|10485.7|10489.1|10486.3|10490.1|10487.3|10486.6|10483.8|8
1656063380000|2022-06-24 09:36:20|10488.1|10485.3|10484.2|10481.4|10488.1|10485.3|10482.2|10479.2|134
1656063390000|2022-06-24 09:36:30|10484.1|10481.3|10483.1|10480.3|10484.5|10481.7|10482.2|10479.4|6
1656063400000|2022-06-24 09:36:40|10483.6|10480.8|10484.1|10481.3|10485|10482.2|10483.6|10480.8|5
1656063410000|2022-06-24 09:36:50|10485|10482.2|10486.1|10483.3|10487.6|10484.8|10485|10482.2|13
1656063420000|2022-06-24 09:37:00|10486.8|10484|10487.1|10484.3|10487.1|10484.3|10486.1|10483.3|9
1656063430000|2022-06-24 09:37:10|10486.3|10483.5|10488.1|10485.3|10488.5|10485.7|10484.1|10481.3|15
1656063440000|2022-06-24 09:37:20|10487.3|10484.5|10489.2|10486.4|10490.3|10487.3|10487.3|10484.5|6
1656063450000|2022-06-24 09:37:30|10489.1|10486.3|10491.2|10488.4|10492.1|10489.3|10489.1|10486.3|19
1656063460000|2022-06-24 09:37:40|10491.1|10488.3|10489.1|10486.3|10491.1|10488.3|10489.1|10486.3|4
1656063470000|2022-06-24 09:37:50|10489.6|10486.8|10489.6|10486.8|10489.6|10486.8|10489.6|10486.8|0
1656063480000|2022-06-24 09:38:00|10490|10487.2|10486.2|10483.4|10490.5|10487.7|10486.2|10483.4|13
1656063490000|2022-06-24 09:38:10|10485.7|10482.9|10486.1|10483.3|10487.3|10484.5|10485.1|10482.3|7
1656063500000|2022-06-24 09:38:20|10485.6|10482.8|10485.1|10482.3|10485.6|10482.8|10481.6|10478.8|18
1656063510000|2022-06-24 09:38:30|10485.6|10482.8|10484.1|10481.3|10486.2|10483.1|10483.2|10480.4|12
1656063520000|2022-06-24 09:38:40|10483.6|10480.8|10484.1|10481.3|10484.2|10481.3|10483.1|10480.2|7
1656063530000|2022-06-24 09:38:50|10484.4|10481.6|10486.1|10483.3|10487|10484|10484.4|10481.6|1
1656063540000|2022-06-24 09:39:00|10487.2|10483.2|10490.2|10487.4|10490.2|10487.4|10487.2|10483.2|14
1656063550000|2022-06-24 09:39:10|10490.1|10487.3|10492.6|10489.8|10492.6|10489.8|10489.2|10486.4|18
1656063560000|2022-06-24 09:39:20|10492.2|10489.4|10490.6|10487.8|10492.6|10489.8|10489.6|10486.3|7
1656063570000|2022-06-24 09:39:30|10490.9|10488.1|10491.1|10488.3|10492.1|10489.3|10490.9|10488.1|10
1656063580000|2022-06-24 09:39:40|10491.2|10488.4|10488.2|10485.4|10491.2|10488.4|10488.1|10485.3|2
1656063590000|2022-06-24 09:39:50|10488.1|10485.3|10489.1|10486.3|10489.3|10486.3|10488.1|10485.2|1
1656063600000|2022-06-24 09:40:00|10489.3|10485.3|10490.1|10487.3|10491.2|10488.3|10488.1|10485.3|7
1656063610000|2022-06-24 09:40:10|10490.8|10488|10490.1|10487.3|10492.1|10489.3|10489.6|10486.8|3
1656063620000|2022-06-24 09:40:20|10490.3|10487.5|10492.1|10489.3|10492.3|10489.3|10490.1|10487.2|4
1656063630000|2022-06-24 09:40:30|10492.6|10489.8|10491.9|10489.1|10493.1|10490.3|10491.6|10488.8|9
1656063640000|2022-06-24 09:40:40|10492.1|10489.3|10491.1|10488.3|10493.1|10490.3|10490.4|10487.6|4
1656063650000|2022-06-24 09:40:50|10491.2|10488.4|10491|10488.2|10493.8|10489.3|10490.2|10485.8|8
1656063660000|2022-06-24 09:41:00|10492|10489.2|10491.5|10488.7|10492.3|10489.2|10491|10488.2|4
1656063670000|2022-06-24 09:41:10|10493|10490.2|10493|10490.2|10493.5|10490.7|10491.5|10488.7|15
1656063680000|2022-06-24 09:41:20|10492.9|10490.1|10491|10488.2|10492.9|10490.1|10490.5|10487.7|8
1656063690000|2022-06-24 09:41:30|10490.5|10487.7|10495|10492.2|10497|10494.2|10490.2|10487.3|44
1656063700000|2022-06-24 09:41:40|10495.9|10493.1|10495|10492.2|10499.3|10496.2|10494.2|10491.4|23
1656063710000|2022-06-24 09:41:50|10494.9|10492.1|10498.2|10495.4|10502.1|10499.1|10494.9|10492.1|94
1656063720000|2022-06-24 09:42:00|10498|10495.2|10500.5|10497.7|10500.5|10497.7|10497.5|10494.7|15
1656063730000|2022-06-24 09:42:10|10500.3|10496.3|10499.5|10496.7|10503.5|10500.7|10498|10495.2|35
1656063740000|2022-06-24 09:42:20|10499.7|10496.9|10502|10499.2|10502.3|10499.2|10497.7|10494.9|17
1656063750000|2022-06-24 09:42:30|10502.4|10499.6|10506.7|10503.9|10507.2|10504.4|10500|10497.2|71
1656063760000|2022-06-24 09:42:40|10506|10503.2|10505|10502.2|10508|10505.2|10505|10502.2|12
1656063770000|2022-06-24 09:42:50|10505.2|10502.4|10501.4|10498.6|10505.2|10502.4|10499.4|10496.6|32
1656063780000|2022-06-24 09:43:00|10501.3|10498.5|10499.3|10496.5|10502.3|10499.5|10499.3|10496.5|31
1656063790000|2022-06-24 09:43:10|10500.3|10497.5|10500.3|10497.5|10501.4|10498.5|10498.4|10495.5|5
1656063800000|2022-06-24 09:43:20|10500.4|10497.6|10501.3|10498.5|10501.8|10499|10500.4|10497.6|3
1656063810000|2022-06-24 09:43:30|10500.5|10497.7|10497.3|10494.5|10500.5|10497.7|10497.3|10494.5|7
1656063820000|2022-06-24 09:43:40|10498.3|10495.5|10497.3|10494.5|10500.5|10497.3|10495.3|10492.5|15
1656063830000|2022-06-24 09:43:50|10496.1|10493.3|10492.3|10489.5|10496.1|10493.3|10491.8|10489|25
1656063840000|2022-06-24 09:44:00|10491.4|10488.6|10494.3|10491.5|10494.5|10491.6|10490.3|10487.5|17
1656063850000|2022-06-24 09:44:10|10494.4|10491.6|10498.4|10495.6|10498.4|10495.6|10494.3|10491.4|14
1656063860000|2022-06-24 09:44:20|10499.1|10496.3|10497.5|10493.5|10499.5|10496.5|10494.9|10492.1|25
1656063870000|2022-06-24 09:44:30|10497.4|10493.4|10497.3|10494.5|10497.9|10494.5|10494.3|10491.5|12
1656063880000|2022-06-24 09:44:40|10497.5|10493.5|10494.3|10491.5|10498.5|10495.6|10494.3|10491.5|14
1656063890000|2022-06-24 09:44:50|10494.4|10491.6|10496.3|10493.5|10497.3|10494.5|10494.3|10491.5|7
1656063900000|2022-06-24 09:45:00|10495.4|10492.6|10497.5|10493.5|10497.5|10494.5|10495.4|10492.4|9
1656063910000|2022-06-24 09:45:10|10497.3|10494.5|10500.3|10497.5|10500.3|10497.5|10497.3|10493.5|9
1656063920000|2022-06-24 09:45:20|10500.5|10497.7|10501.3|10498.5|10501.3|10498.5|10500.5|10497.7|4
1656063930000|2022-06-24 09:45:30|10500.5|10497.7|10499.3|10496.5|10500.8|10498|10498.8|10496|8
1656063940000|2022-06-24 09:45:40|10498.8|10496|10499.5|10495.5|10499.8|10497|10498.3|10495.5|7
1656063950000|2022-06-24 09:45:50|10499.3|10496.5|10496.3|10493.5|10499.3|10496.5|10495.3|10492.5|9
1656063960000|2022-06-24 09:46:00|10497.5|10494.3|10494.4|10491.6|10497.5|10494.5|10494.4|10491.6|12
1656063970000|2022-06-24 09:46:10|10494.8|10492|10497.2|10494.4|10497.2|10494.4|10494.4|10491.6|17
1656063980000|2022-06-24 09:46:20|10496.7|10493.9|10498.4|10495.6|10499.5|10496.4|10496.4|10493.3|35
1656063990000|2022-06-24 09:46:30|10497.7|10494.9|10497.2|10494.4|10497.7|10494.9|10496.4|10493.6|18
1656064000000|2022-06-24 09:46:40|10497.4|10494.6|10497.2|10494.4|10497.4|10494.6|10496.4|10493.6|3
1656064010000|2022-06-24 09:46:50|10497.4|10494.6|10497.4|10494.6|10497.4|10494.6|10494.1|10490.7|20
1656064020000|2022-06-24 09:47:00|10496.6|10493.8|10494.6|10491.8|10497.5|10494.7|10494.5|10491.7|18
1656064030000|2022-06-24 09:47:10|10495.5|10492.7|10495.6|10492.8|10496|10493.2|10492|10489.2|26
1656064040000|2022-06-24 09:47:20|10496|10493.2|10497|10494.2|10497|10494.2|10496|10493.2|2
1656064050000|2022-06-24 09:47:30|10496.5|10493.7|10495.5|10492.7|10496.5|10493.7|10494.6|10491.8|7
1656064060000|2022-06-24 09:47:40|10494.6|10491.8|10494.6|10491.8|10496.1|10492.7|10494.5|10491.7|3
1656064070000|2022-06-24 09:47:50|10495.6|10492.8|10500.5|10497.7|10500.5|10497.7|10495.5|10492.7|28
1656064080000|2022-06-24 09:48:00|10501|10498.2|10505.5|10502.7|10506|10503.2|10501|10498.2|46
1656064090000|2022-06-24 09:48:10|10504.5|10501.7|10504.5|10501.7|10505.5|10502.7|10504.5|10501.7|5
1656064100000|2022-06-24 09:48:20|10504|10501.2|10503.5|10500.7|10506|10503.2|10503.5|10500.7|15
1656064110000|2022-06-24 09:48:30|10503.6|10500.8|10506|10503.2|10509|10506.2|10503.6|10500.8|28
1656064120000|2022-06-24 09:48:40|10505.5|10502.7|10507.5|10504.7|10507.5|10504.7|10504|10501.2|7
1656064130000|2022-06-24 09:48:50|10507|10504.2|10506.5|10503.7|10507|10504.2|10506.5|10503.7|11
1656064140000|2022-06-24 09:49:00|10506.8|10504|10506.5|10503.7|10506.8|10504|10504|10501.2|13
1656064150000|2022-06-24 09:49:10|10506.6|10503.8|10510.5|10507.7|10510.5|10507.7|10506.5|10503.7|21
1656064160000|2022-06-24 09:49:20|10509.5|10506.7|10510.5|10507.7|10510.6|10507.8|10509.5|10506.7|5
1656064170000|2022-06-24 09:49:30|10510|10507.2|10507.5|10504.7|10510|10507.2|10507|10504.2|13
1656064180000|2022-06-24 09:49:40|10507|10504.2|10506.5|10503.7|10507.6|10504.2|10503.5|10500.7|14
1656064190000|2022-06-24 09:49:50|10505.6|10501.6|10505.5|10502.7|10506.6|10503.7|10505.5|10501.6|3
1656064200000|2022-06-24 09:50:00|10505.7|10501.7|10505|10502.2|10507.4|10504.5|10503.5|10500.7|10
1656064210000|2022-06-24 09:50:10|10504.5|10501.7|10507.5|10504.7|10508|10505.2|10500.5|10497.7|38
1656064220000|2022-06-24 09:50:20|10508|10505.2|10513.3|10510.5|10513.7|10510.9|10508|10505.2|41
1656064230000|2022-06-24 09:50:30|10513|10510.2|10510.6|10507.8|10513.8|10511|10510.6|10507.8|26
1656064240000|2022-06-24 09:50:40|10510.5|10507.7|10507.5|10504.7|10511.8|10509|10507|10504.2|18
1656064250000|2022-06-24 09:50:50|10507.1|10504.3|10507.5|10504.7|10507.5|10504.7|10506.5|10503.7|10
1656064260000|2022-06-24 09:51:00|10506.5|10503.7|10506.5|10503.7|10508.5|10505.7|10504.5|10501.7|11
1656064270000|2022-06-24 09:51:10|10506.8|10504|10509.5|10506.7|10509.5|10506.7|10506.5|10503.6|9
1656064280000|2022-06-24 09:51:20|10509.8|10507|10510|10506|10511.5|10508.7|10509.4|10506|7
1656064290000|2022-06-24 09:51:30|10510.4|10506.4|10510.5|10506.5|10510.5|10507.5|10509.4|10506|1
1656064300000|2022-06-24 09:51:40|10510.3|10507.5|10508.8|10506|10510.5|10507.5|10508.3|10504.5|1
1656064310000|2022-06-24 09:51:50|10508.4|10505.6|10505.4|10502.6|10508.8|10506|10504.9|10502.1|19
1656064320000|2022-06-24 09:52:00|10504.4|10501.6|10506.9|10504.1|10506.9|10504.1|10503.4|10500.5|27
1656064330000|2022-06-24 09:52:10|10507.3|10504.5|10506.4|10503.6|10509.2|10506.4|10505.4|10501.5|22
1656064340000|2022-06-24 09:52:20|10507.4|10504.6|10507.4|10504.6|10508.9|10506.1|10505.4|10502.6|8
1656064350000|2022-06-24 09:52:30|10507.5|10503.5|10505.4|10502.6|10507.5|10503.6|10504.9|10502.1|4
1656064360000|2022-06-24 09:52:40|10504.5|10500.5|10505.4|10502.6|10507.4|10504.6|10503.4|10500.5|8
1656064370000|2022-06-24 09:52:50|10506.4|10503.6|10503.4|10500.6|10506.8|10504|10503.4|10500.6|30
1656064380000|2022-06-24 09:53:00|10503.3|10500.5|10502.6|10499.8|10503.5|10500.5|10501.4|10498.6|11
1656064390000|2022-06-24 09:53:10|10503.3|10500.5|10501.4|10498.6|10504.6|10501.8|10501.4|10498.6|10
1656064400000|2022-06-24 09:53:20|10502.1|10499.3|10502.9|10500.1|10503.4|10500.6|10501.4|10498.5|3
1656064410000|2022-06-24 09:53:30|10503.1|10500.3|10503.6|10500.8|10504.9|10502.1|10502.4|10499.6|12
1656064420000|2022-06-24 09:53:40|10503.3|10500.5|10503.4|10500.6|10503.4|10500.6|10502.4|10499.6|0
1656064430000|2022-06-24 09:53:50|10502.9|10500.1|10500.4|10497.6|10502.9|10500.1|10498.2|10495.4|21
1656064440000|2022-06-24 09:54:00|10500.9|10498.1|10496.9|10494.1|10502.3|10498.8|10496.4|10493.6|20
1656064450000|2022-06-24 09:54:10|10496|10493.2|10495.4|10492.6|10496.9|10494.1|10494.2|10491.4|18
1656064460000|2022-06-24 09:54:20|10495|10492.2|10493.4|10490.6|10495|10492.2|10492.4|10489.6|9
1656064470000|2022-06-24 09:54:30|10493.9|10491.1|10495.4|10492.6|10495.6|10492.6|10493.9|10491.1|11
1656064480000|2022-06-24 09:54:40|10496.4|10493.6|10496.4|10493.6|10496.9|10494.1|10493.4|10490.6|19
1656064490000|2022-06-24 09:54:50|10497.3|10494.5|10497.4|10494.6|10499.4|10496.6|10496.9|10494.1|8
1656064500000|2022-06-24 09:55:00|10499|10496.2|10498.4|10495.6|10499.4|10496.6|10498|10495.2|7
1656064510000|2022-06-24 09:55:10|10497.9|10495.1|10496.4|10493.6|10498.4|10495.6|10496|10493.2|21
1656064520000|2022-06-24 09:55:20|10496.5|10493.7|10491.9|10489.1|10496.5|10493.7|10490.4|10487.6|34
1656064530000|2022-06-24 09:55:30|10491.2|10488.4|10489.5|10486.7|10491.2|10488.4|10488.5|10485.5|47
1656064540000|2022-06-24 09:55:40|10488.8|10486|10486.2|10483.4|10488.8|10486|10485.2|10482.4|89
1656064550000|2022-06-24 09:55:50|10485.7|10482.9|10486.2|10483.4|10486.5|10483.7|10485.7|10482.9|15
1656064560000|2022-06-24 09:56:00|10486.5|10483.7|10486.2|10483.4|10486.7|10483.9|10484.2|10481.4|16
1656064570000|2022-06-24 09:56:10|10485.2|10482.4|10488.5|10485.7|10489.2|10486.4|10485.2|10482.4|21
1656064580000|2022-06-24 09:56:20|10488.2|10485.4|10488.7|10485.9|10490.8|10486.9|10486.2|10483.4|20
1656064590000|2022-06-24 09:56:30|10488.3|10485.5|10489.7|10486.9|10490.9|10487.9|10488.2|10484.9|18
1656064600000|2022-06-24 09:56:40|10487.7|10484.9|10486|10483.2|10487.7|10484.9|10484.6|10481.8|18
1656064610000|2022-06-24 09:56:50|10486.6|10483.8|10486.1|10483.3|10487.8|10485|10486.1|10483.3|3
1656064620000|2022-06-24 09:57:00|10486.5|10483.7|10487.6|10484.8|10487.6|10484.8|10486.1|10483.3|4
1656064630000|2022-06-24 09:57:10|10488.6|10485.8|10489.6|10486.8|10489.6|10486.8|10488.6|10485.8|5
1656064640000|2022-06-24 09:57:20|10491.6|10488.8|10495.8|10493|10496.1|10493.3|10491.6|10488.8|13
1656064650000|2022-06-24 09:57:30|10496.1|10493.3|10494.6|10491.8|10498.1|10495.3|10494.6|10491.8|20
1656064660000|2022-06-24 09:57:40|10495.6|10492.8|10495.9|10491.9|10496.7|10493|10494.8|10491.5|4
1656064670000|2022-06-24 09:57:50|10495.6|10492.8|10494.8|10492|10495.9|10492.8|10494.8|10491.9|2
1656064680000|2022-06-24 09:58:00|10494.1|10491.3|10497.6|10494.8|10499.1|10496.3|10493.8|10491|20
1656064690000|2022-06-24 09:58:10|10497.8|10495|10497.8|10495|10497.8|10495|10497.6|10494.8|1
1656064700000|2022-06-24 09:58:20|10498.5|10495.7|10497.8|10495|10498.9|10496|10497.6|10494.8|4
1656064710000|2022-06-24 09:58:30|10498.9|10494.9|10493.6|10490.8|10498.9|10495.8|10493.1|10490.3|14
1656064720000|2022-06-24 09:58:40|10494.6|10491.8|10492.8|10490|10494.6|10491.8|10492.8|10489.9|2
1656064730000|2022-06-24 09:58:50|10491.6|10488.8|10493.1|10490.3|10493.1|10490.3|10491.1|10488.3|14
1656064740000|2022-06-24 09:59:00|10492.8|10490|10493.6|10490.8|10493.6|10490.8|10492.6|10489.8|9
1656064750000|2022-06-24 09:59:10|10493.8|10491|10494.6|10491.8|10495.6|10492.8|10493.8|10491|1
1656064760000|2022-06-24 09:59:20|10495.1|10492.3|10497.7|10494.9|10501.7|10498.3|10494.6|10491.8|25
1656064770000|2022-06-24 09:59:30|10497.5|10494.7|10498.6|10495.8|10498.6|10495.8|10494.6|10491.8|13
1656064780000|2022-06-24 09:59:40|10498.7|10495.9|10500.6|10497.8|10500.6|10497.8|10496.6|10493.7|11
1656064790000|2022-06-24 09:59:50|10501.5|10498.7|10501.7|10498.9|10503.1|10500.3|10501.1|10498.3|9
1656064800000|2022-06-24 10:00:00|10501.6|10498.8|10510.4|10507.6|10510.6|10507.7|10501.6|10498.6|97
1656064810000|2022-06-24 10:00:10|10510.6|10506.6|10509.9|10507.1|10511.6|10508.6|10509.5|10506.6|15
1656064820000|2022-06-24 10:00:20|10509.5|10506.7|10504|10501.2|10509.5|10506.7|10504|10501.2|13
1656064830000|2022-06-24 10:00:30|10503.9|10501.1|10504.6|10500.6|10504.6|10501.6|10501.5|10498.6|19
1656064840000|2022-06-24 10:00:40|10503.5|10500.7|10503.2|10500.4|10507.8|10504.4|10503.2|10500.4|35
1656064850000|2022-06-24 10:00:50|10502.6|10499.8|10504.6|10501.8|10505.6|10502.8|10502.6|10499.8|10
1656064860000|2022-06-24 10:01:00|10504.7|10500.7|10503.6|10500.8|10504.7|10501.3|10502.1|10499.3|16
1656064870000|2022-06-24 10:01:10|10504.1|10501.3|10506.6|10503.8|10511.6|10508.8|10503.6|10500.8|39
1656064880000|2022-06-24 10:01:20|10506.7|10503.9|10511.6|10508.8|10512.6|10509.8|10506.1|10503.3|30
1656064890000|2022-06-24 10:01:30|10512.1|10509.3|10514|10511.2|10515.1|10512.3|10511.6|10508.8|67
1656064900000|2022-06-24 10:01:40|10514.1|10511.3|10513.1|10510.3|10514.1|10511.3|10511.4|10508.6|27
1656064910000|2022-06-24 10:01:50|10512.7|10509.9|10516.6|10513.8|10516.8|10513.8|10512.7|10509.9|36
1656064920000|2022-06-24 10:02:00|10517.6|10514.8|10514.7|10511.9|10517.6|10514.8|10513.6|10510.8|66
1656064930000|2022-06-24 10:02:10|10514.6|10511.8|10511.6|10508.8|10514.6|10511.8|10510.6|10507.8|22
1656064940000|2022-06-24 10:02:20|10511.1|10508.3|10508.6|10505.8|10511.6|10508.8|10506.6|10503.8|16
1656064950000|2022-06-24 10:02:30|10507.7|10504.9|10506.6|10503.8|10509.7|10505.8|10506.1|10503.3|5
1656064960000|2022-06-24 10:02:40|10506.2|10503.4|10500.7|10497.9|10508.6|10505.8|10500.7|10497.8|24
1656064970000|2022-06-24 10:02:50|10500.6|10497.8|10499.6|10496.8|10503.8|10500.8|10499.6|10496.8|12
1656064980000|2022-06-24 10:03:00|10498.7|10495.9|10497.1|10494.3|10498.7|10495.9|10496.6|10493.8|12
1656064990000|2022-06-24 10:03:10|10497.2|10494.4|10496.7|10493.9|10498.6|10495.8|10493.8|10491|34
1656065000000|2022-06-24 10:03:20|10496.3|10493.5|10493.7|10490.9|10496.9|10493.9|10493.7|10490.9|14
1656065010000|2022-06-24 10:03:30|10493.3|10490.5|10490.8|10488|10493.9|10490.9|10489.8|10487|19
1656065020000|2022-06-24 10:03:40|10491.6|10488.8|10490.8|10488|10491.6|10488.8|10489.5|10486.7|16
1656065030000|2022-06-24 10:03:50|10491.9|10487.9|10492.8|10490|10492.8|10490|10489.8|10487|33
1656065040000|2022-06-24 10:04:00|10493.2|10490.4|10491.3|10488.5|10493.3|10490.5|10489.8|10487|8
1656065050000|2022-06-24 10:04:10|10492.8|10490|10492.8|10490|10493.8|10491|10491.8|10489|11
1656065060000|2022-06-24 10:04:20|10492|10489.2|10489|10486.2|10492.8|10490|10488.8|10485.9|17
1656065070000|2022-06-24 10:04:30|10488.6|10485.8|10487.8|10485|10489.3|10486.5|10487.5|10484.7|8
1656065080000|2022-06-24 10:04:40|10487.5|10484.7|10491.9|10489.1|10493.3|10490.5|10487.3|10484.5|12
1656065090000|2022-06-24 10:04:50|10492.3|10489.5|10483.1|10480.3|10492.3|10489.5|10479.9|10477.1|119
1656065100000|2022-06-24 10:05:00|10483.7|10480.9|10484.1|10481.3|10484.4|10481.6|10482.1|10479.3|23
1656065110000|2022-06-24 10:05:10|10483.7|10480.9|10485.6|10482.8|10486.6|10483.8|10483.7|10480.9|23
1656065120000|2022-06-24 10:05:20|10486.4|10483.6|10487.1|10484.3|10487.1|10484.3|10486.4|10483.6|16
1656065130000|2022-06-24 10:05:30|10487.2|10484.4|10485.1|10482.3|10488.1|10485.3|10485.1|10482.3|11
1656065140000|2022-06-24 10:05:40|10484.8|10482|10482.4|10479.6|10485.3|10482.3|10482.1|10479.3|9
1656065150000|2022-06-24 10:05:50|10482.3|10479.5|10478.1|10475.3|10482.3|10479.5|10475.2|10472.4|58
1656065160000|2022-06-24 10:06:00|10478.2|10475.4|10480.6|10477.8|10481.3|10478.4|10478.1|10475.3|16
1656065170000|2022-06-24 10:06:10|10480.7|10477.9|10481.2|10478.4|10481.6|10478.8|10479.2|10476.4|12
1656065180000|2022-06-24 10:06:20|10481.6|10478.8|10482.2|10479.4|10482.6|10479.8|10481.1|10478.2|7
1656065190000|2022-06-24 10:06:30|10482.6|10479.8|10478.6|10475.8|10483.1|10480.3|10478.6|10475.8|28
1656065200000|2022-06-24 10:06:40|10478.2|10475.4|10477.1|10474.3|10478.6|10475.8|10475.2|10472.4|17
1656065210000|2022-06-24 10:06:50|10476.2|10473.4|10478.1|10475.3|10479.2|10476.4|10475.6|10472.8|24
1656065220000|2022-06-24 10:07:00|10478.2|10475.4|10481.1|10478.3|10481.1|10478.3|10477.6|10474.8|16
1656065230000|2022-06-24 10:07:10|10480.1|10477.3|10477.9|10475.1|10482.1|10479.3|10477.6|10474.8|10
1656065240000|2022-06-24 10:07:20|10477.6|10474.8|10480.2|10477.4|10480.2|10477.4|10477.2|10474.4|8
1656065250000|2022-06-24 10:07:30|10480|10477.2|10481|10478.2|10481.4|10478.6|10479.2|10476.4|4
1656065260000|2022-06-24 10:07:40|10481.9|10479.1|10481|10478.2|10481.9|10479.1|10481|10478.2|1
1656065270000|2022-06-24 10:07:50|10483.7|10480.9|10486.4|10483.6|10486.4|10483.6|10483.7|10480.9|76
1656065280000|2022-06-24 10:08:00|10486.3|10483.5|10484.9|10482.1|10486.8|10484|10484.9|10482|7
1656065290000|2022-06-24 10:08:10|10483.3|10480.5|10485.9|10483.1|10485.9|10483.1|10482.3|10479.5|12
1656065300000|2022-06-24 10:08:20|10485.4|10482.6|10487.8|10485|10488.9|10485.4|10484.8|10481|5
1656065310000|2022-06-24 10:08:30|10488.8|10486|10492.3|10489.5|10493.3|10490.5|10488.8|10486|27
1656065320000|2022-06-24 10:08:40|10491.9|10489.1|10491.3|10488.5|10492.3|10489.5|10489.9|10487|19
1656065330000|2022-06-24 10:08:50|10490.9|10488.1|10490.9|10488.1|10492|10489|10489.9|10487.1|13
1656065340000|2022-06-24 10:09:00|10492|10488|10490.9|10488.1|10492.4|10489.6|10490.9|10488|4
1656065350000|2022-06-24 10:09:10|10490.5|10487.7|10489.9|10487.1|10490.9|10488.1|10487.9|10485.1|22
1656065360000|2022-06-24 10:09:20|10488.9|10486.1|10490.8|10488|10490.9|10488.1|10488.3|10485.5|8
1656065370000|2022-06-24 10:09:30|10490.9|10488.1|10490.4|10487.6|10492.3|10489.5|10489.8|10486|10
1656065380000|2022-06-24 10:09:40|10489.7|10486.9|10488.9|10486.1|10490|10487.1|10488.3|10485.5|6
1656065390000|2022-06-24 10:09:50|10489.9|10485.9|10490.8|10488|10491|10488.1|10488.7|10485.9|4
1656065400000|2022-06-24 10:10:00|10490.9|10488.1|10492.9|10490.1|10500.8|10498|10490.9|10488.1|56
1656065410000|2022-06-24 10:10:10|10492|10489.2|10489.3|10486.5|10492|10489.2|10487.9|10485.1|5
1656065420000|2022-06-24 10:10:20|10487.9|10485.1|10486.9|10484.1|10487.9|10485.1|10486.8|10484|4
1656065430000|2022-06-24 10:10:30|10487.3|10484.5|10486.3|10483.5|10487.4|10484.6|10485|10482.2|7
1656065440000|2022-06-24 10:10:40|10485.4|10482.6|10481.9|10479.1|10485.4|10482.6|10481.9|10479.1|11
1656065450000|2022-06-24 10:10:50|10483.3|10480.5|10482.9|10480.1|10484.1|10481.3|10482.4|10479.6|16
1656065460000|2022-06-24 10:11:00|10483.8|10481|10490.9|10488.1|10491.3|10488.5|10483.8|10481|12
1656065470000|2022-06-24 10:11:10|10491.3|10488.5|10492.9|10490.1|10494.3|10491.5|10491.3|10488.5|15
1656065480000|2022-06-24 10:11:20|10491.9|10489.1|10488.3|10485.5|10491.9|10489.1|10488.3|10485.5|7
1656065490000|2022-06-24 10:11:30|10487.9|10485.1|10485.3|10482.5|10487.9|10485.1|10485.3|10482.5|7
1656065500000|2022-06-24 10:11:40|10484.9|10482.1|10489.8|10487|10490.3|10487.5|10484.9|10482.1|13
1656065510000|2022-06-24 10:11:50|10490.8|10488|10493.7|10490.9|10493.7|10490.9|10489.8|10486.9|7
1656065520000|2022-06-24 10:12:00|10495.8|10491.8|10496.7|10493.9|10498.8|10495.6|10494.7|10491.8|58
1656065530000|2022-06-24 10:12:10|10496.6|10493.8|10499.6|10496.8|10500.1|10497.3|10495.7|10492.9|21
1656065540000|2022-06-24 10:12:20|10499.1|10496.3|10496.7|10493.9|10499.1|10496.3|10494.6|10491.8|9
1656065550000|2022-06-24 10:12:30|10496.6|10493.8|10495.8|10491.8|10496.6|10493.8|10494.6|10491.8|4
1656065560000|2022-06-24 10:12:40|10494.7|10491.9|10492.6|10489.8|10494.7|10491.9|10490.6|10487.8|16
1656065570000|2022-06-24 10:12:50|10492.5|10489.7|10492.5|10489.7|10494|10491.2|10490|10487.2|14
1656065580000|2022-06-24 10:13:00|10492.7|10489.9|10490.5|10487.7|10493.6|10490.7|10490.5|10486.6|4
1656065590000|2022-06-24 10:13:10|10489.5|10486.7|10492.6|10488.6|10492.6|10489.7|10489.5|10486.7|9
1656065600000|2022-06-24 10:13:20|10492.5|10489.7|10494.5|10491.7|10494.9|10492.1|10489.5|10486.6|15
1656065610000|2022-06-24 10:13:30|10493.5|10490.7|10494.5|10491.7|10495.5|10492.7|10493.5|10490.7|9
1656065620000|2022-06-24 10:13:40|10494.7|10491.9|10504.5|10501.7|10504.5|10501.7|10494.7|10491.9|24
1656065630000|2022-06-24 10:13:50|10504.4|10501.6|10505.4|10501.4|10508.3|10505.5|10504.3|10501.4|23
1656065640000|2022-06-24 10:14:00|10505.2|10502.4|10506.3|10503.5|10506.3|10503.5|10503.8|10501|13
1656065650000|2022-06-24 10:14:10|10506.5|10502.5|10508.3|10505.5|10508.7|10505.9|10505.3|10501.5|9
1656065660000|2022-06-24 10:14:20|10506.9|10504.1|10506.3|10503.5|10508.3|10505.5|10504.3|10501.5|19
1656065670000|2022-06-24 10:14:30|10505.3|10502.5|10505.3|10502.5|10506.8|10504|10504.3|10501.5|11
1656065680000|2022-06-24 10:14:40|10504.3|10501.3|10503.8|10501|10505.3|10502.5|10503.8|10501|2
1656065690000|2022-06-24 10:14:50|10503.2|10500.4|10503.8|10501|10505.3|10502.5|10500.3|10497.5|30
1656065700000|2022-06-24 10:15:00|10502.8|10500|10499.3|10496.5|10502.8|10500|10499.3|10496.5|15
1656065710000|2022-06-24 10:15:10|10499.8|10497|10500.3|10497.5|10500.8|10498|10498.8|10496|9
1656065720000|2022-06-24 10:15:20|10499.4|10496.6|10499.3|10496.5|10501.8|10499|10499.3|10496.5|9
1656065730000|2022-06-24 10:15:30|10499.4|10496.6|10496.3|10493.5|10500.4|10496.6|10496.3|10493.5|4
1656065740000|2022-06-24 10:15:40|10495.8|10493|10493.9|10491.1|10495.8|10493|10492.5|10489.6|17
1656065750000|2022-06-24 10:15:50|10493.6|10490.8|10492.5|10489.7|10493.6|10490.8|10491.4|10487.5|3
1656065760000|2022-06-24 10:16:00|10493.4|10490.6|10499.3|10496.5|10499.8|10497|10492.1|10489.3|36
1656065770000|2022-06-24 10:16:10|10500.3|10496.3|10497.3|10494.5|10500.3|10497|10496.3|10493.5|3
1656065780000|2022-06-24 10:16:20|10496.3|10493.5|10497.3|10494.5|10497.3|10494.5|10494.9|10492.1|5
1656065790000|2022-06-24 10:16:30|10496.3|10493.5|10497.3|10494.5|10497.3|10494.5|10495.3|10492.3|3
1656065800000|2022-06-24 10:16:40|10499.3|10496.5|10498.8|10496|10499.3|10496.5|10496.7|10493.4|7
1656065810000|2022-06-24 10:16:50|10497.8|10495|10495.3|10492.5|10498.4|10495.6|10495.3|10492.5|3
1656065820000|2022-06-24 10:17:00|10494.3|10491.5|10494.2|10491.4|10495.2|10492.4|10493.3|10490.4|7
1656065830000|2022-06-24 10:17:10|10493.4|10490.6|10499.3|10496.5|10500.3|10497.5|10493.4|10490.6|14
1656065840000|2022-06-24 10:17:20|10500.2|10497.4|10504.3|10501.5|10504.6|10501.8|10500.2|10497.4|11
1656065850000|2022-06-24 10:17:30|10504.7|10501.9|10500.8|10498|10505.3|10502.5|10500.8|10498|5
1656065860000|2022-06-24 10:17:40|10501.2|10498.4|10504.9|10502.1|10505.9|10503|10500.8|10498|6
1656065870000|2022-06-24 10:17:50|10504.3|10501.5|10503.3|10500.5|10505.4|10502|10503.3|10500.5|7
1656065880000|2022-06-24 10:18:00|10504.3|10501.5|10504.4|10501.6|10504.8|10502|10504.3|10501.5|5
1656065890000|2022-06-24 10:18:10|10504.3|10501.5|10507.8|10505|10507.8|10505|10504.3|10501.5|14
1656065900000|2022-06-24 10:18:20|10507.3|10504.5|10512.2|10509.4|10513|10510.2|10507.3|10504.5|48
1656065910000|2022-06-24 10:18:30|10512.3|10509.5|10516.5|10513.7|10520|10517.2|10512.2|10509.3|85
1656065920000|2022-06-24 10:18:40|10516.9|10514.1|10514|10511.2|10516.9|10514.1|10514|10511.2|21
1656065930000|2022-06-24 10:18:50|10513.5|10510.7|10516|10513.2|10516.5|10513.7|10512.5|10509.7|30
1656065940000|2022-06-24 10:19:00|10515.8|10513|10514|10511.2|10516|10513.2|10512|10509.2|18
1656065950000|2022-06-24 10:19:10|10514.3|10510.3|10514|10511.2|10515|10512.2|10512.5|10509.7|8
1656065960000|2022-06-24 10:19:20|10515.5|10512.7|10516|10513.2|10516.3|10513.2|10515|10512.2|13
1656065970000|2022-06-24 10:19:30|10514.5|10511.7|10510.2|10507.4|10514.5|10511.7|10510.2|10507.4|23
1656065980000|2022-06-24 10:19:40|10510.5|10507.7|10514|10511.2|10515|10512.2|10510.5|10507.7|25
1656065990000|2022-06-24 10:19:50|10514.3|10511.5|10513|10510.2|10515.8|10513|10513|10510.2|23
1656066000000|2022-06-24 10:20:00|10512|10509.2|10509|10506.2|10512|10509.2|10508.7|10505.9|7
1656066010000|2022-06-24 10:20:10|10509.5|10506.7|10514|10511.2|10515|10512.2|10509.5|10506.7|13
1656066020000|2022-06-24 10:20:20|10513.7|10510.9|10516|10513.2|10517|10514.2|10513.7|10510.9|88
1656066030000|2022-06-24 10:20:30|10515|10512.2|10514|10511.2|10515|10512.2|10512|10509.2|8
1656066040000|2022-06-24 10:20:40|10515|10512.2|10523|10520.2|10523.1|10520.2|10513.2|10510.4|78
1656066050000|2022-06-24 10:20:50|10523.4|10520.6|10528|10525.2|10528.5|10525.7|10523|10520.2|87
1656066060000|2022-06-24 10:21:00|10527.9|10525.1|10523.4|10520.6|10527.9|10525.1|10521.3|10518.5|35
1656066070000|2022-06-24 10:21:10|10523|10520.2|10522.8|10520|10524.3|10521.5|10521.8|10519|23
1656066080000|2022-06-24 10:21:20|10523.8|10521|10525.8|10523|10525.8|10523|10522.8|10520|13
1656066090000|2022-06-24 10:21:30|10525.4|10522.6|10525.3|10522.5|10525.8|10523|10524.8|10522|9
1656066100000|2022-06-24 10:21:40|10527.7|10524.9|10523.8|10521|10527.7|10524.9|10523.8|10521|15
1656066110000|2022-06-24 10:21:50|10524.6|10521.8|10520.8|10518|10524.8|10522|10520.8|10518|13
1656066120000|2022-06-24 10:22:00|10519.8|10517|10520.7|10517.9|10520.8|10518|10516.9|10514|21
1656066130000|2022-06-24 10:22:10|10518.9|10516.1|10518.9|10516.1|10520.9|10518.1|10518.8|10515.8|10
1656066140000|2022-06-24 10:22:20|10519.9|10515.9|10518.8|10514.8|10519.9|10517|10517.8|10514|14
1656066150000|2022-06-24 10:22:30|10518.6|10515.8|10517.9|10515.1|10520|10516.9|10517.9|10515.1|2
1656066160000|2022-06-24 10:22:40|10518.9|10514.9|10519.8|10517|10520|10517|10515.4|10512.6|28
1656066170000|2022-06-24 10:22:50|10518.8|10516|10521.8|10519|10522.3|10519.5|10518.4|10515.6|6
1656066180000|2022-06-24 10:23:00|10522.3|10519.5|10524.8|10522|10525.8|10523|10519.8|10517|15
1656066190000|2022-06-24 10:23:10|10525.8|10523|10527.3|10524.5|10527.3|10524.5|10525.8|10521.8|14
1656066200000|2022-06-24 10:23:20|10527.4|10524.6|10527.8|10525|10528.3|10525.5|10526.8|10524|8
1656066210000|2022-06-24 10:23:30|10527.3|10524.5|10526.3|10523.5|10527.3|10524.5|10526.3|10523.5|4
1656066220000|2022-06-24 10:23:40|10526.2|10523.4|10523.8|10521|10526.2|10523.4|10523.8|10521|6
1656066230000|2022-06-24 10:23:50|10524.8|10522|10525.9|10523.1|10526.3|10523.5|10524.8|10522|6
1656066240000|2022-06-24 10:24:00|10525.8|10523|10526.9|10522.9|10527.3|10524.5|10524.8|10522|7
1656066250000|2022-06-24 10:24:10|10525.8|10523|10525.8|10523|10525.8|10523|10524.8|10522|5
1656066260000|2022-06-24 10:24:20|10524.8|10522|10524.8|10522|10526.3|10523.5|10524.3|10521.5|7
1656066270000|2022-06-24 10:24:30|10524.3|10521.5|10526.8|10524|10528.8|10526|10524.3|10521.5|25
1656066280000|2022-06-24 10:24:40|10527.3|10524.5|10527.3|10524.5|10527.3|10524.5|10526.3|10523.5|4
1656066290000|2022-06-24 10:24:50|10528.7|10525.9|10533.5|10530.7|10535|10532.2|10527.9|10525.1|177
1656066300000|2022-06-24 10:25:00|10534|10531.2|10533.5|10530.7|10539|10536.2|10531.3|10528.5|85
1656066310000|2022-06-24 10:25:10|10534|10531.2|10536|10533.2|10536|10533.2|10532.5|10529.6|31
1656066320000|2022-06-24 10:25:20|10535|10532.2|10534.7|10531.9|10535.2|10532.4|10531.7|10528.9|37
1656066330000|2022-06-24 10:25:30|10535.4|10532.6|10536.8|10534|10541.7|10538.9|10535|10532.2|79
1656066340000|2022-06-24 10:25:40|10537.3|10534.5|10539|10536.2|10540.9|10537.5|10536|10533.2|68
1656066350000|2022-06-24 10:25:50|10540.5|10537.7|10539.9|10537.1|10541|10538.2|10539|10536.2|26
1656066360000|2022-06-24 10:26:00|10540|10537.2|10540.9|10538.1|10542.4|10539.6|10539.5|10536.7|48
1656066370000|2022-06-24 10:26:10|10540|10537.2|10537|10534.2|10540.3|10537.5|10537|10534.2|25
1656066380000|2022-06-24 10:26:20|10535.5|10532.7|10537|10534.2|10537.1|10534.3|10533|10530.2|27
1656066390000|2022-06-24 10:26:30|10537.4|10534.6|10539.9|10537.1|10540.1|10537.2|10537.4|10534.6|19
1656066400000|2022-06-24 10:26:40|10540.1|10536.1|10541.8|10539|10547.8|10545|10540.1|10536.1|98
1656066410000|2022-06-24 10:26:50|10541|10538.2|10547.9|10545.1|10548.6|10545.8|10540.8|10537.4|44
1656066420000|2022-06-24 10:27:00|10547.6|10544.8|10549.6|10545.6|10550.9|10548.1|10546.6|10543.8|57
1656066430000|2022-06-24 10:27:10|10548.7|10544.7|10548|10545.2|10549|10546.2|10547.5|10544.6|22
1656066440000|2022-06-24 10:27:20|10547.3|10544.5|10550.5|10547.7|10552|10549.2|10546.6|10543.8|47
1656066450000|2022-06-24 10:27:30|10551.7|10548.9|10551.5|10548.7|10552.5|10549.7|10549.5|10546.7|65
1656066460000|2022-06-24 10:27:40|10552.5|10549.7|10550.6|10547.8|10552.8|10550|10547.8|10545|22
1656066470000|2022-06-24 10:27:50|10551.1|10548.3|10551.6|10548.8|10552.1|10549.3|10550.3|10547.5|12
1656066480000|2022-06-24 10:28:00|10551.5|10548.7|10550.8|10548|10552.1|10549.3|10550.8|10548|24
1656066490000|2022-06-24 10:28:10|10550.3|10547.5|10547.8|10545|10550.3|10547.5|10547.8|10545|26
1656066500000|2022-06-24 10:28:20|10548.1|10545.3|10551.3|10548.5|10551.8|10549|10547.3|10544.5|22
1656066510000|2022-06-24 10:28:30|10551.6|10548.8|10547|10544.2|10551.8|10549|10544|10541.2|55
1656066520000|2022-06-24 10:28:40|10546.2|10543.4|10538.3|10535.5|10546.2|10543.4|10538.1|10535.3|75
1656066530000|2022-06-24 10:28:50|10538.2|10535.4|10540.2|10537.4|10540.2|10537.4|10537.2|10534.4|26
1656066540000|2022-06-24 10:29:00|10541.3|10537.3|10538.7|10535.9|10541.3|10538.4|10538.7|10535.9|14
1656066550000|2022-06-24 10:29:10|10538.2|10535.4|10536.2|10533.4|10539.6|10536.8|10535.8|10532.4|23
1656066560000|2022-06-24 10:29:20|10536.6|10533.8|10535.2|10532.4|10538.7|10535.9|10535.2|10532.4|14
1656066570000|2022-06-24 10:29:30|10536.3|10532.3|10532.2|10529.4|10536.3|10533.4|10531.2|10528.4|33
1656066580000|2022-06-24 10:29:40|10533.2|10530.4|10533.6|10530.8|10534.7|10531.9|10527.2|10524.4|54
1656066590000|2022-06-24 10:29:50|10533.7|10530.9|10533.2|10530.4|10534.3|10531.4|10533.2|10530.3|9
1656066600000|2022-06-24 10:30:00|10534.2|10531.4|10533.2|10530.4|10538.3|10535.4|10533.2|10528.9|39
1656066610000|2022-06-24 10:30:10|10533.4|10529.4|10532.2|10529.4|10533.4|10530.4|10531.7|10528.9|21
1656066620000|2022-06-24 10:30:20|10531.2|10528.4|10533.7|10530.9|10533.7|10530.9|10530.7|10527.9|10
1656066630000|2022-06-24 10:30:30|10533.3|10530.5|10537.7|10534.9|10537.7|10534.9|10531.7|10528.8|31
1656066640000|2022-06-24 10:30:40|10537.2|10534.4|10527.2|10524.4|10537.6|10534.8|10525.2|10522.4|67
1656066650000|2022-06-24 10:30:50|10526.8|10524|10527.2|10524.4|10528.3|10525.5|10525.7|10522.4|26
1656066660000|2022-06-24 10:31:00|10526.2|10523.4|10528.2|10525.4|10528.6|10525.8|10525.2|10522.4|26
1656066670000|2022-06-24 10:31:10|10528.3|10525.5|10526.2|10523.4|10529.2|10526.4|10524.4|10521.6|31
1656066680000|2022-06-24 10:31:20|10525.3|10522.5|10523.3|10520.5|10526.2|10523.4|10523.3|10520.5|10
1656066690000|2022-06-24 10:31:30|10523.7|10520.9|10523.3|10520.5|10525.3|10522.4|10523.2|10520.4|22
1656066700000|2022-06-24 10:31:40|10523.2|10520.4|10521.4|10517.4|10526.2|10523.4|10521.2|10517.4|17
1656066710000|2022-06-24 10:31:50|10521.2|10518.4|10522.7|10519.9|10523.7|10520.9|10521.2|10517.4|6
1656066720000|2022-06-24 10:32:00|10522.6|10519.8|10521.7|10518.9|10522.6|10519.8|10520.3|10517.4|14
1656066730000|2022-06-24 10:32:10|10520.7|10517.9|10521.2|10518.4|10521.2|10518.4|10519.8|10517|21
1656066740000|2022-06-24 10:32:20|10523.3|10520.5|10524.2|10521.4|10525.2|10522.4|10523.2|10520.4|28
1656066750000|2022-06-24 10:32:30|10525.2|10522.4|10523.3|10520.5|10526.3|10523.4|10523.2|10520.4|15
1656066760000|2022-06-24 10:32:40|10523.7|10520.9|10517.4|10514.6|10523.7|10520.9|10514.4|10511.6|62
1656066770000|2022-06-24 10:32:50|10516.9|10514.1|10518.4|10515.6|10518.4|10515.6|10515.5|10512.7|15
1656066780000|2022-06-24 10:33:00|10518.7|10515.9|10520|10517.2|10523.4|10520.6|10518.7|10515.9|27
1656066790000|2022-06-24 10:33:10|10519.9|10517.1|10518.4|10515.6|10520.9|10518.1|10518.4|10515.6|4
1656066800000|2022-06-24 10:33:20|10517.9|10515.1|10517.4|10514.6|10518.4|10515.6|10517.4|10514.6|2
1656066810000|2022-06-24 10:33:30|10516.9|10514.1|10519.4|10516.6|10519.5|10516.6|10516.9|10514.1|7
1656066820000|2022-06-24 10:33:40|10518.4|10515.6|10519.4|10516.6|10520.4|10517.6|10518.4|10515.6|8
1656066830000|2022-06-24 10:33:50|10520.2|10517.4|10521.2|10518.4|10521.2|10518.4|10519.9|10515.9|49
1656066840000|2022-06-24 10:34:00|10521.4|10517.4|10520.7|10517.9|10523.2|10520.4|10520.2|10517.4|14
1656066850000|2022-06-24 10:34:10|10520.3|10517.5|10515.2|10512.4|10520.3|10517.5|10513.7|10510.9|19
1656066860000|2022-06-24 10:34:20|10515.1|10512.3|10523.2|10520.4|10527.6|10524.8|10515.1|10511.3|44
1656066870000|2022-06-24 10:34:30|10524.2|10520.2|10526.3|10522.3|10526.3|10523.4|10523.2|10520.2|14
1656066880000|2022-06-24 10:34:40|10525.3|10522.5|10525.2|10522.4|10527.2|10524.4|10524.2|10521.2|8
1656066890000|2022-06-24 10:34:50|10526.3|10522.3|10531.3|10527.3|10531.3|10527.3|10524.7|10521.9|15
1656066900000|2022-06-24 10:35:00|10531.4|10527.4|10529.2|10526.4|10531.4|10528.4|10528.7|10525.9|12
1656066910000|2022-06-24 10:35:10|10528.7|10525.9|10529.2|10526.4|10529.2|10526.4|10528.7|10525.9|3
1656066920000|2022-06-24 10:35:20|10528.7|10525.9|10526.2|10523.4|10528.7|10525.9|10525.2|10522.4|11
1656066930000|2022-06-24 10:35:30|10525.8|10523|10526.2|10523.4|10527.2|10524.4|10525.8|10522.3|2
1656066940000|2022-06-24 10:35:40|10525.2|10522.4|10527.2|10524.4|10527.4|10524.4|10525.2|10522.2|7
1656066950000|2022-06-24 10:35:50|10526.7|10523.9|10525.2|10522.4|10526.7|10523.9|10524.7|10521.9|7
1656066960000|2022-06-24 10:36:00|10524.7|10521.9|10530.9|10528.1|10530.9|10528.1|10523.2|10520.3|30
1656066970000|2022-06-24 10:36:10|10530.8|10528|10534.9|10532.1|10535.6|10532.8|10530.4|10527.6|31
1656066980000|2022-06-24 10:36:20|10534.6|10531.8|10537.8|10535|10537.9|10535.1|10534.4|10531.6|13
1656066990000|2022-06-24 10:36:30|10537.9|10535.1|10536.9|10534.1|10538.3|10535.5|10535.3|10532|20
1656067000000|2022-06-24 10:36:40|10537.2|10533.2|10535.1|10532.3|10537.2|10533.4|10534.6|10531.8|2
1656067010000|2022-06-24 10:36:50|10536|10532|10535.8|10533|10536|10533|10534.4|10531.6|2
1656067020000|2022-06-24 10:37:00|10535.4|10532.6|10527.9|10525.1|10535.4|10532.6|10527.9|10525.1|26
1656067030000|2022-06-24 10:37:10|10527.8|10525|10528|10524|10528|10525.1|10527.4|10523.9|3
1656067040000|2022-06-24 10:37:20|10527|10524.2|10526.4|10523.6|10527.9|10524.2|10524.9|10522|1
1656067050000|2022-06-24 10:37:30|10524.9|10522.1|10520.9|10518.1|10525|10522.2|10520.5|10517.7|20
1656067060000|2022-06-24 10:37:40|10521.2|10518.4|10528|10525.2|10528|10525.2|10521.2|10518.4|17
1656067070000|2022-06-24 10:37:50|10528.8|10526|10523.4|10520.6|10528.8|10526|10522.9|10520.1|127
1656067080000|2022-06-24 10:38:00|10523.5|10519.5|10525.3|10522.5|10525.5|10522.6|10522.4|10519.5|20
1656067090000|2022-06-24 10:38:10|10526.3|10523.5|10532.2|10529.4|10533.2|10530.4|10526.3|10523.5|15
1656067100000|2022-06-24 10:38:20|10532.3|10529.5|10526.7|10523.9|10532.3|10529.5|10526.7|10523.3|15
1656067110000|2022-06-24 10:38:30|10526.3|10523.5|10526.3|10522.3|10526.5|10523.7|10525.3|10522|3
1656067120000|2022-06-24 10:38:40|10525.2|10522.4|10527.2|10524.4|10528.2|10525.4|10524.8|10522|6
1656067130000|2022-06-24 10:38:50|10527.7|10524.9|10527.3|10524.5|10528|10525.2|10526.4|10523.6|7
1656067140000|2022-06-24 10:39:00|10527.2|10524.4|10527.3|10523.3|10528.2|10525.4|10526.2|10523.3|7
1656067150000|2022-06-24 10:39:10|10526.2|10523.4|10526|10523.2|10526.2|10523.4|10524.2|10521.3|4
1656067160000|2022-06-24 10:39:20|10526.2|10523.4|10529.2|10526.4|10529.2|10526.4|10525.2|10522.4|15
1656067170000|2022-06-24 10:39:30|10527.1|10524.3|10525.2|10521.2|10527.1|10524.3|10524.1|10521.2|13
1656067180000|2022-06-24 10:39:40|10524.1|10521.3|10524.1|10521.3|10525.2|10522.3|10524.1|10520.4|2
1656067190000|2022-06-24 10:39:50|10525.2|10521.2|10528.2|10524.2|10528.2|10525.3|10525.1|10521.2|0
1656067200000|2022-06-24 10:40:00|10528.1|10525.3|10509.5|10506.7|10528.1|10525.3|10509|10506.2|104
1656067210000|2022-06-24 10:40:10|10510.3|10507.5|10511.4|10508.6|10511.6|10508.6|10510.3|10507.4|17
1656067220000|2022-06-24 10:40:20|10513|10510.2|10514.1|10511.3|10515.2|10512.3|10512.4|10509.4|44
1656067230000|2022-06-24 10:40:30|10513.1|10510.3|10512.1|10509.3|10514.6|10511.8|10511.1|10508.3|13
1656067240000|2022-06-24 10:40:40|10511.6|10508.8|10512.6|10509.8|10513.1|10510.3|10510.1|10507.3|9
1656067250000|2022-06-24 10:40:50|10512.3|10509.5|10516.1|10513.3|10517.1|10514.3|10512.1|10509.3|12
1656067260000|2022-06-24 10:41:00|10515.1|10512.3|10512.1|10509.3|10515.2|10512.3|10511.1|10508.3|7
1656067270000|2022-06-24 10:41:10|10512.6|10509.8|10517.1|10514.3|10519.2|10516.1|10512.6|10509.8|22
1656067280000|2022-06-24 10:41:20|10516.1|10513.3|10517.1|10514.3|10519.1|10516.3|10515.6|10512.8|2
1656067290000|2022-06-24 10:41:30|10517.6|10514.8|10518.1|10515.3|10518.6|10515.8|10517.1|10514.3|3
1656067300000|2022-06-24 10:41:40|10519.1|10516.3|10523.3|10520.5|10523.3|10520.5|10518.6|10515.8|8
1656067310000|2022-06-24 10:41:50|10523.1|10520.3|10519.4|10515.4|10523.2|10520.3|10518.6|10515.4|18
1656067320000|2022-06-24 10:42:00|10519.1|10516.3|10519.1|10516.3|10520.6|10517.8|10517.6|10514.4|12
1656067330000|2022-06-24 10:42:10|10521|10518.2|10522.6|10519.8|10523.1|10520.3|10521|10518.2|21
1656067340000|2022-06-24 10:42:20|10523.1|10520.3|10522.2|10519.4|10523.1|10520.3|10522.2|10519.4|4
1656067350000|2022-06-24 10:42:30|10521.9|10519.1|10521.2|10518.4|10522.1|10519.3|10521.2|10518.4|5
1656067360000|2022-06-24 10:42:40|10521.6|10518.8|10524|10521.2|10524|10521.2|10521.6|10518.3|3
1656067370000|2022-06-24 10:42:50|10524.2|10521.4|10525.1|10522.3|10529.4|10526.6|10524.1|10521.3|29
1656067380000|2022-06-24 10:43:00|10524.6|10521.8|10528.2|10525.4|10530.5|10527.7|10524.6|10521.8|17
1656067390000|2022-06-24 10:43:10|10527.7|10524.9|10528.2|10525.4|10529.5|10526.7|10527.7|10524.9|9
1656067400000|2022-06-24 10:43:20|10528.9|10526.1|10529.2|10526.4|10531.1|10528.3|10527.7|10524.9|31
1656067410000|2022-06-24 10:43:30|10528.5|10525.7|10528.2|10525.4|10529.2|10526.4|10528.1|10525.3|11
1656067420000|2022-06-24 10:43:40|10528.1|10525.3|10528.1|10525.3|10528.3|10525.4|10527.1|10524.1|10
1656067430000|2022-06-24 10:43:50|10527|10524.2|10524.2|10521.4|10527.1|10524.3|10524.2|10521.4|14
1656067440000|2022-06-24 10:44:00|10523.2|10520.4|10523.5|10520.7|10526.1|10523.3|10522.2|10519.3|35
1656067450000|2022-06-24 10:44:10|10523|10520.2|10522.6|10518.6|10523|10520.2|10521.4|10518.3|21
1656067460000|2022-06-24 10:44:20|10521.5|10518.7|10518.5|10515.7|10521.5|10518.7|10518.4|10515.6|6
1656067470000|2022-06-24 10:44:30|10518.4|10515.6|10522.2|10519.4|10522.6|10519.6|10518.4|10515.3|6
1656067480000|2022-06-24 10:44:40|10521.9|10519.1|10523.4|10520.6|10524.4|10521.6|10521.4|10518.6|3
1656067490000|2022-06-24 10:44:50|10524.3|10520.3|10524.2|10521.4|10524.3|10521.4|10524.2|10520.3|0
1656067500000|2022-06-24 10:45:00|10525.4|10522.5|10524.3|10521.5|10527.7|10524.9|10523.3|10520.4|50
1656067510000|2022-06-24 10:45:10|10523.8|10521|10522.3|10519.5|10523.8|10521|10520.3|10517.5|12
1656067520000|2022-06-24 10:45:20|10521.6|10518.8|10516.3|10513.5|10521.6|10518.8|10516.3|10513.5|7
1656067530000|2022-06-24 10:45:30|10517.7|10514.9|10520.3|10517.5|10520.4|10517.5|10517.3|10514.5|13
1656067540000|2022-06-24 10:45:40|10520.6|10516.6|10519.5|10516.7|10520.6|10516.7|10519|10516.2|2
1656067550000|2022-06-24 10:45:50|10520.6|10516.6|10515.3|10512.5|10520.6|10517.5|10513.8|10511|22
1656067560000|2022-06-24 10:46:00|10516.3|10512.3|10514.2|10511.4|10516.5|10513.7|10512.8|10510|43
1656067570000|2022-06-24 10:46:10|10515.1|10512.3|10511.3|10508.5|10515.1|10512.3|10511.3|10508.5|10
1656067580000|2022-06-24 10:46:20|10512.2|10509.4|10514.2|10511.4|10514.7|10511.9|10512.2|10509.4|5
1656067590000|2022-06-24 10:46:30|10514.1|10511.3|10513.1|10510.3|10515.1|10512.3|10513.1|10510.3|7
1656067600000|2022-06-24 10:46:40|10514|10511.2|10515.1|10512.3|10515.1|10512.3|10514|10511.2|2
1656067610000|2022-06-24 10:46:50|10515.5|10512.7|10518.1|10515.3|10518.6|10515.8|10515.5|10512.7|13
1656067620000|2022-06-24 10:47:00|10517.6|10514.8|10517.1|10514.3|10519.1|10516.3|10516.6|10513.8|10
1656067630000|2022-06-24 10:47:10|10519.1|10516.3|10520.2|10517.4|10521.1|10518.3|10519.1|10516.3|14
1656067640000|2022-06-24 10:47:20|10521|10518.2|10521.1|10518.3|10521.1|10518.3|10521|10518.2|3
1656067650000|2022-06-24 10:47:30|10521.6|10518.8|10521.2|10517.2|10523.6|10520.8|10520.1|10517.1|9
1656067660000|2022-06-24 10:47:40|10520.1|10517.3|10521.9|10519.1|10522.1|10519.3|10520.1|10517.1|4
1656067670000|2022-06-24 10:47:50|10521.1|10518.3|10520.1|10517.3|10521.2|10518.3|10520.1|10517.2|0
1656067680000|2022-06-24 10:48:00|10519.1|10516.3|10516.2|10513.4|10519.1|10516.3|10514.2|10511.4|8
1656067690000|2022-06-24 10:48:10|10519.6|10516.8|10519.1|10516.3|10520.1|10517.3|10519.1|10516.3|5
1656067700000|2022-06-24 10:48:20|10519.3|10515.3|10516.2|10513.4|10519.3|10516.1|10516.2|10513.3|1
1656067710000|2022-06-24 10:48:30|10516.1|10513.3|10517.1|10514.3|10517.1|10514.3|10516.1|10513.3|3
1656067720000|2022-06-24 10:48:40|10517.2|10514.4|10518.1|10515.3|10518.5|10515.5|10517.1|10514.3|9
1656067730000|2022-06-24 10:48:50|10517.2|10514.4|10516.3|10513.5|10517.2|10514.4|10516.3|10513.5|2
1656067740000|2022-06-24 10:49:00|10515.3|10512.5|10515.5|10511.5|10516.4|10513.4|10513.3|10510.5|7
1656067750000|2022-06-24 10:49:10|10514.6|10511.8|10515.3|10512.5|10516.2|10513.4|10512.6|10509.3|19
1656067760000|2022-06-24 10:49:20|10515.4|10512.6|10519.1|10516.3|10523.1|10520.3|10515.3|10512.4|36
1656067770000|2022-06-24 10:49:30|10520.3|10517.2|10524.1|10521.3|10524.8|10521.3|10520.1|10516.8|15
1656067780000|2022-06-24 10:49:40|10524.3|10520.3|10527.2|10524.4|10528.1|10525.3|10523.1|10520.2|20
1656067790000|2022-06-24 10:49:50|10528.1|10525.3|10528.6|10525.8|10528.6|10525.8|10528.1|10525.3|5
1656067800000|2022-06-24 10:50:00|10529.4|10526.6|10531.6|10528.8|10533.1|10529.8|10529.4|10526.6|42
1656067810000|2022-06-24 10:50:10|10532.1|10529.3|10533|10530.2|10533|10530.2|10532.1|10529.3|5
1656067820000|2022-06-24 10:50:20|10532.6|10529.8|10528.1|10525.3|10533|10530.2|10526.1|10523.3|19
1656067830000|2022-06-24 10:50:30|10529.1|10526.3|10529.2|10526.4|10530.1|10527.3|10529.1|10526.3|1
1656067850000|2022-06-24 10:50:50|10530.3|10526.3|10530.2|10527.4|10532.6|10529.8|10528.7|10525.9|16
1656067860000|2022-06-24 10:51:00|10530.6|10527.8|10530.1|10527.3|10530.6|10527.8|10529.2|10526.4|12
1656067870000|2022-06-24 10:51:10|10529.3|10526.5|10528.1|10525.3|10530.3|10526.8|10528.1|10525.3|8
1656067880000|2022-06-24 10:51:20|10529.1|10526.3|10525.2|10522.4|10529.1|10526.3|10523.8|10521|10
1656067890000|2022-06-24 10:51:30|10524.3|10521.5|10526.6|10523.8|10527.1|10524.3|10524.3|10521.5|9
1656067900000|2022-06-24 10:51:40|10526.1|10523.3|10522.3|10519.5|10526.6|10523.8|10522.3|10519.5|22
1656067910000|2022-06-24 10:51:50|10523.1|10520.3|10523.3|10519.3|10523.3|10520.4|10522.3|10519.3|0
1656067920000|2022-06-24 10:52:00|10523.1|10520.3|10521.2|10518.4|10524.4|10521.4|10521.2|10518.4|10
1656067930000|2022-06-24 10:52:10|10520.4|10517.6|10518.3|10515.5|10521.4|10518.5|10518.3|10515.5|15
1656067940000|2022-06-24 10:52:20|10519.2|10516.4|10513.3|10510.5|10520.3|10517.5|10511|10508.2|32
1656067950000|2022-06-24 10:52:30|10514.3|10511.5|10515.3|10512.5|10515.5|10512.5|10513.3|10510.4|12
1656067960000|2022-06-24 10:52:40|10515.7|10512.9|10512.8|10510|10516.4|10513.5|10512.4|10509.5|12
1656067970000|2022-06-24 10:52:50|10513.3|10510.5|10513.3|10510.5|10517.2|10514.4|10513.3|10510.5|17
1656067980000|2022-06-24 10:53:00|10514.3|10510.3|10513.8|10511|10514.5|10511.5|10513.3|10510.3|3
1656067990000|2022-06-24 10:53:10|10514.3|10511.5|10511.4|10508.6|10514.3|10511.5|10510.8|10508|18
1656068000000|2022-06-24 10:53:20|10510.8|10508|10508.3|10505.5|10511.3|10508.5|10508.2|10505.4|14
1656068010000|2022-06-24 10:53:30|10508.8|10506|10507.8|10505|10508.8|10506|10505.8|10503|25
1656068020000|2022-06-24 10:53:40|10508.2|10505.4|10506.3|10503.5|10508.8|10506|10505.8|10503|11
1656068030000|2022-06-24 10:53:50|10505.3|10502.5|10504.4|10501.6|10506.8|10504|10504.3|10501.4|31
1656068040000|2022-06-24 10:54:00|10504.3|10501.5|10505.4|10502.6|10505.5|10502.7|10502.8|10500|28
1656068050000|2022-06-24 10:54:10|10506.2|10503.4|10503.4|10500.6|10507.4|10504.6|10503.4|10500.6|36
1656068060000|2022-06-24 10:54:20|10504.3|10501.5|10504.3|10501.5|10504.3|10501.5|10503.4|10500.6|5
1656068070000|2022-06-24 10:54:30|10503.5|10500.7|10503.3|10500.5|10504.3|10501.5|10502.5|10499.7|11
1656068080000|2022-06-24 10:54:40|10504.3|10501.5|10505.3|10502.5|10506.1|10503.3|10504.3|10501.5|11
1656068090000|2022-06-24 10:54:50|10504.8|10502|10500.8|10498|10505.3|10502.5|10500.8|10498|16
1656068100000|2022-06-24 10:55:00|10501.3|10498.5|10500.3|10497.5|10504.8|10502|10499.3|10496.5|21
1656068110000|2022-06-24 10:55:10|10499.5|10496.7|10503.3|10500.5|10504.8|10502|10499.4|10496.6|12
1656068120000|2022-06-24 10:55:20|10505.1|10502.3|10504.3|10501.5|10507.3|10504.5|10504.3|10501.5|14
1656068130000|2022-06-24 10:55:30|10503.8|10501|10504.3|10501.5|10504.5|10501.5|10503|10500.2|5
1656068140000|2022-06-24 10:55:40|10504.5|10500.5|10503.4|10500.6|10505.3|10502.5|10503.4|10500.5|0
1656068150000|2022-06-24 10:55:50|10503.8|10501|10503.3|10500.5|10505.7|10502.9|10503.3|10500.5|13
1656068160000|2022-06-24 10:56:00|10504.3|10501.5|10504.3|10501.5|10506.3|10503.5|10503.8|10501|2
1656068170000|2022-06-24 10:56:10|10503.5|10500.7|10504.3|10501.5|10505.3|10502.5|10503.3|10500.5|10
1656068180000|2022-06-24 10:56:20|10504.8|10502|10504.9|10502.1|10505.3|10502.5|10504.8|10502|0
1656068190000|2022-06-24 10:56:30|10504.8|10502|10505.3|10502.5|10506.3|10503.5|10504.8|10502|8
1656068200000|2022-06-24 10:56:40|10504.8|10502|10506.3|10503.5|10507.3|10504.5|10504.3|10501.5|15
1656068210000|2022-06-24 10:56:50|10505.8|10503|10505.3|10502.5|10506.4|10503.4|10505.3|10502.4|13
1656068220000|2022-06-24 10:57:00|10504.3|10501.5|10499.3|10496.5|10504.9|10502.1|10497.4|10494.6|63
1656068230000|2022-06-24 10:57:10|10499.5|10496.7|10497.4|10494.6|10502.3|10499.5|10497.4|10494.6|25
1656068240000|2022-06-24 10:57:20|10497.3|10494.5|10499.3|10496.5|10499.4|10496.6|10496.8|10494|21
1656068250000|2022-06-24 10:57:30|10498.9|10496.1|10497.5|10494.7|10498.9|10496.1|10497.4|10494.6|9
1656068260000|2022-06-24 10:57:40|10498|10495.2|10497|10494.2|10498.5|10495.7|10496|10493.2|16
1656068270000|2022-06-24 10:57:50|10497.5|10494.7|10499.5|10496.7|10501.8|10499|10497.5|10494.7|81
1656068280000|2022-06-24 10:58:00|10498.5|10495.7|10500.5|10497.7|10500.5|10497.7|10498.5|10495.7|4
1656068290000|2022-06-24 10:58:10|10501.1|10498.3|10498.5|10495.7|10501.5|10498.7|10498|10495.2|10
1656068300000|2022-06-24 10:58:20|10498|10495.2|10497.5|10494.7|10501|10498.2|10497.5|10494.7|15
1656068310000|2022-06-24 10:58:30|10497.4|10494.6|10498|10495.2|10498.5|10495.7|10494.4|10491.6|17
1656068320000|2022-06-24 10:58:40|10498.2|10495.4|10499.5|10496.7|10499.7|10496.7|10497.5|10494.7|13
1656068330000|2022-06-24 10:58:50|10499.6|10495.6|10499.6|10496.8|10501|10498.2|10498.6|10495.6|5
1656068340000|2022-06-24 10:59:00|10500|10497.2|10499.6|10496.8|10503|10500.2|10499.6|10496.8|18
1656068350000|2022-06-24 10:59:10|10500|10497.2|10495.6|10492.8|10500.5|10497.7|10495.6|10492.8|4
1656068360000|2022-06-24 10:59:20|10495|10492.2|10499.5|10496.7|10499.5|10496.7|10495|10492.2|19
1656068370000|2022-06-24 10:59:30|10500.5|10497.7|10499.5|10496.7|10500.5|10497.7|10498.5|10495.7|7
1656068380000|2022-06-24 10:59:40|10498.7|10495.9|10498.5|10495.7|10498.7|10495.9|10498|10495.2|1
1656068390000|2022-06-24 10:59:50|10499.5|10496.7|10498.5|10495.7|10499.6|10496.8|10498|10494.7|4
1656068400000|2022-06-24 11:00:00|10498.7|10494.7|10505.5|10502.7|10511.1|10508.3|10495.5|10492.7|36
1656068410000|2022-06-24 11:00:10|10504.6|10501.8|10502.5|10499.7|10505.5|10502.7|10501.5|10498.7|28
1656068420000|2022-06-24 11:00:20|10502.9|10500.1|10503.5|10500.7|10504.6|10501.7|10500.5|10497.7|14
1656068430000|2022-06-24 11:00:30|10503.3|10500.5|10502.6|10499.8|10503.5|10500.7|10502.6|10499.8|10
1656068440000|2022-06-24 11:00:40|10502.2|10499.4|10501.4|10498.6|10502.4|10499.6|10500.6|10497.8|6
1656068450000|2022-06-24 11:00:50|10504|10501.2|10508.3|10505.5|10509.3|10506.5|10503.4|10500.6|58
1656068460000|2022-06-24 11:01:00|10508.4|10505.6|10511.2|10508.4|10511.7|10508.9|10508.4|10505.6|21
1656068470000|2022-06-24 11:01:10|10512|10509.2|10508.7|10505.9|10512.2|10509.4|10508.7|10505.9|17
1656068480000|2022-06-24 11:01:20|10508.4|10505.6|10505.7|10502.9|10509.7|10506.9|10505.2|10502.4|9
1656068490000|2022-06-24 11:01:30|10505.4|10502.6|10507.2|10504.4|10507.7|10504.9|10504.7|10501.9|5
1656068500000|2022-06-24 11:01:40|10506.7|10503.9|10506.7|10503.9|10506.7|10503.9|10505.2|10502.4|4
1656068510000|2022-06-24 11:01:50|10507.7|10504.9|10508.2|10505.4|10508.4|10505.6|10506.7|10503.9|15
1656068520000|2022-06-24 11:02:00|10509.7|10506.9|10517.2|10514.4|10518.2|10515.2|10509.7|10506.9|41
1656068530000|2022-06-24 11:02:10|10517|10514.2|10516.1|10513.3|10519.5|10516.7|10514.1|10511.2|31
1656068540000|2022-06-24 11:02:20|10516.5|10513.7|10516.5|10513.7|10517.5|10514.7|10516.1|10513.3|2
1656068550000|2022-06-24 11:02:30|10516.1|10513.3|10513.5|10510.7|10516.1|10513.3|10512|10509.2|20
1656068560000|2022-06-24 11:02:40|10513.9|10511.1|10517|10514.2|10517.2|10514.2|10513.9|10511.1|5
1656068570000|2022-06-24 11:02:50|10516.2|10513.4|10517|10514.2|10517.5|10514.7|10515.1|10512.3|17
1656068580000|2022-06-24 11:03:00|10517.1|10514.3|10519|10516.2|10523.1|10520.3|10517.1|10514.3|45
1656068590000|2022-06-24 11:03:10|10518|10515.2|10518|10515.2|10518|10515.2|10515|10512.2|7
1656068600000|2022-06-24 11:03:20|10517.9|10515.1|10516|10513.2|10517.9|10515.1|10515.5|10512.7|11
1656068610000|2022-06-24 11:03:30|10515.9|10513.1|10512.2|10509.4|10516|10513.2|10511.6|10508.8|9
1656068620000|2022-06-24 11:03:40|10511.9|10509.1|10510.7|10507.9|10511.9|10509.1|10509.4|10506.6|13
1656068630000|2022-06-24 11:03:50|10509.7|10506.9|10512.2|10509.4|10512.7|10509.9|10509.7|10506.9|5
1656068640000|2022-06-24 11:04:00|10513|10510.2|10513.2|10510.4|10513.5|10510.7|10512.2|10509.4|6
1656068650000|2022-06-24 11:04:10|10513.3|10509.3|10514.2|10511.4|10515.2|10512.4|10512.1|10509.3|7
1656068660000|2022-06-24 11:04:20|10515.2|10511.2|10514|10511.2|10515.2|10511.4|10513.1|10510.3|3
1656068670000|2022-06-24 11:04:30|10513.6|10510.8|10516|10513.2|10516|10513.2|10513.6|10510.2|5
1656068680000|2022-06-24 11:04:40|10517.9|10515.1|10519|10516.2|10522.5|10519.7|10517.9|10515.1|28
1656068690000|2022-06-24 11:04:50|10518.9|10516.1|10519.1|10515.1|10519.1|10516.2|10517|10514.2|8
1656068700000|2022-06-24 11:05:00|10518|10515.2|10518|10515.2|10519|10516.2|10518|10515.2|2
1656068710000|2022-06-24 11:05:10|10518.4|10515.6|10520|10517.2|10520.5|10517.7|10515.6|10512.2|11
1656068720000|2022-06-24 11:05:20|10520.1|10516.1|10519|10516.2|10520.1|10517.2|10519|10516.1|1
1656068730000|2022-06-24 11:05:30|10519.2|10515.2|10520|10517.2|10520|10517.2|10518|10515|5
1656068740000|2022-06-24 11:05:40|10519.2|10516.4|10518|10515.2|10519.2|10516.4|10518|10515.1|3
1656068750000|2022-06-24 11:05:50|10516.5|10513.7|10515.2|10512.4|10518.5|10515.7|10514.2|10511.4|14
1656068760000|2022-06-24 11:06:00|10513.7|10510.9|10511.3|10508.5|10513.7|10510.9|10509.3|10506.5|36
1656068770000|2022-06-24 11:06:10|10512.2|10509.4|10506|10503.2|10512.2|10509.4|10504.8|10502|49
1656068780000|2022-06-24 11:06:20|10506.3|10503.5|10504|10501.2|10506.5|10503.7|10504|10501.2|15
1656068790000|2022-06-24 11:06:30|10503.2|10500.4|10503.4|10500.6|10503.5|10500.7|10502|10499.2|9
1656068800000|2022-06-24 11:06:40|10504.2|10501.4|10504.4|10501.6|10505.4|10502.6|10502.2|10499.4|24
1656068810000|2022-06-24 11:06:50|10504.1|10501.3|10501.4|10498.6|10505.9|10503.1|10500.9|10498.1|14
1656068820000|2022-06-24 11:07:00|10501.3|10498.5|10501.4|10498.6|10501.8|10499|10498.3|10495.5|49
1656068830000|2022-06-24 11:07:10|10501.1|10498.3|10501.4|10498.6|10503.7|10500.6|10500.3|10497.5|15
1656068840000|2022-06-24 11:07:20|10502.6|10499.8|10505.3|10502.5|10505.4|10502.6|10502.6|10499.8|15
1656068850000|2022-06-24 11:07:30|10504.4|10501.6|10504.3|10501.5|10504.4|10501.6|10503.4|10500.6|1
1656068860000|2022-06-24 11:07:40|10502.9|10500.1|10502.4|10499.6|10504.2|10501.4|10502.4|10499.4|18
1656068870000|2022-06-24 11:07:50|10502.3|10499.5|10503.2|10500.4|10503.3|10500.5|10501.3|10498.4|4
1656068880000|2022-06-24 11:08:00|10502.2|10499.4|10499.7|10496.9|10502.2|10499.4|10499.7|10496.9|9
1656068890000|2022-06-24 11:08:10|10499.2|10496.4|10501.3|10498.5|10501.7|10498.9|10499.2|10496.4|27
1656068900000|2022-06-24 11:08:20|10501.2|10498.4|10501.7|10498.9|10503.7|10500.9|10501.2|10498.4|11
1656068910000|2022-06-24 11:08:30|10501.8|10499|10498.7|10495.9|10502.2|10499.4|10495.7|10492.9|57
1656068920000|2022-06-24 11:08:40|10498.3|10495.5|10501.2|10498.4|10501.7|10498.9|10497.9|10495.1|27
1656068930000|2022-06-24 11:08:50|10502.8|10494.8|10500.2|10497.4|10502.8|10497.9|10497.1|10494.3|27
1656068940000|2022-06-24 11:09:00|10499.8|10497|10500.2|10497.4|10500.2|10497.4|10499.7|10496.9|4
1656068950000|2022-06-24 11:09:10|10500.3|10496.3|10501.2|10498.4|10501.3|10498.4|10500.1|10496.3|6
1656068960000|2022-06-24 11:09:20|10500.5|10496.5|10496.4|10493.6|10500.5|10496.5|10493.4|10490.6|46
1656068970000|2022-06-24 11:09:30|10497.2|10494.4|10500.4|10497.6|10500.4|10497.6|10497.2|10494.4|17
1656068980000|2022-06-24 11:09:40|10500|10497.2|10498.4|10495.6|10500|10497.2|10498.4|10495.6|2
1656068990000|2022-06-24 11:09:50|10497.8|10495|10498.4|10495.6|10498.4|10495.6|10497|10494.2|6
1656069000000|2022-06-24 11:10:00|10499.4|10495.4|10501.4|10498.6|10501.9|10499.1|10498.8|10495.4|8
1656069010000|2022-06-24 11:10:10|10501.8|10499|10497.4|10494.6|10502.4|10499.6|10497.4|10494.6|18
1656069020000|2022-06-24 11:10:20|10498.3|10495.5|10502.2|10499.4|10502.2|10499.4|10498.3|10495.5|27
1656069030000|2022-06-24 11:10:30|10502.7|10499.9|10507.2|10504.4|10507.2|10504.4|10502.2|10499.4|20
1656069040000|2022-06-24 11:10:40|10507.7|10504.9|10507.2|10504.4|10511.2|10508.4|10504.5|10501.7|59
1656069050000|2022-06-24 11:10:50|10506.8|10504|10507.1|10504.3|10508.2|10505.4|10505.4|10502.6|24
1656069060000|2022-06-24 11:11:00|10507.3|10504.5|10506.1|10503.3|10507.4|10504.5|10505.3|10502.4|50
1656069070000|2022-06-24 11:11:10|10506.5|10503.7|10505.7|10502.9|10507.2|10504.4|10503.3|10500.5|50
1656069080000|2022-06-24 11:11:20|10505.2|10502.4|10510.1|10507.3|10510.1|10507.3|10505.2|10501.8|14
1656069090000|2022-06-24 11:11:30|10510.2|10507.4|10507.2|10504.4|10510.3|10507.4|10506.7|10503.9|8
1656069100000|2022-06-24 11:11:40|10508.2|10504.2|10507.2|10504.4|10509.2|10505.4|10507.2|10504.2|0
1656069110000|2022-06-24 11:11:50|10506.7|10503.9|10510.2|10507.4|10511.2|10508.4|10506.7|10503.9|6
1656069120000|2022-06-24 11:12:00|10509.2|10506.4|10508.2|10505.4|10509.6|10506.8|10507.3|10504.4|18
1656069130000|2022-06-24 11:12:10|10509.2|10506.4|10510.2|10507.4|10511.2|10507.4|10509.2|10506.4|4
1656069140000|2022-06-24 11:12:20|10509.7|10506.9|10509.2|10506.4|10509.7|10506.9|10508.2|10505.3|8
1656069150000|2022-06-24 11:12:30|10510.2|10507.4|10513.2|10510.4|10515.2|10512.4|10510.2|10507.4|23
1656069160000|2022-06-24 11:12:40|10513.6|10510.8|10517.1|10514.3|10518.3|10515.3|10513.6|10510.8|26
1656069170000|2022-06-24 11:12:50|10518.3|10515.3|10525.5|10522.7|10527.6|10524.7|10516.2|10513.4|46
1656069180000|2022-06-24 11:13:00|10525.1|10522.3|10525.5|10522.7|10527.5|10524.7|10524.5|10521.7|22
1656069190000|2022-06-24 11:13:10|10526|10523.2|10530.7|10527.9|10531.7|10528.9|10525|10522.2|80
1656069200000|2022-06-24 11:13:20|10530.2|10527.4|10534.1|10531.3|10534.1|10531.3|10529.9|10527.1|48
1656069210000|2022-06-24 11:13:30|10534.6|10531.8|10535.2|10532.4|10535.7|10532.9|10534.1|10531.3|35
1656069220000|2022-06-24 11:13:40|10535.1|10532.3|10538.2|10535.4|10545.1|10542.3|10534.1|10531.2|121
1656069230000|2022-06-24 11:13:50|10539.2|10536.4|10536.1|10533.3|10539.3|10536.4|10536.1|10533.3|21
1656069240000|2022-06-24 11:14:00|10536.5|10533.7|10536.2|10533.4|10540.9|10536.4|10532.8|10530|131
1656069250000|2022-06-24 11:14:10|10535.8|10533|10536.2|10533.4|10536.7|10533.9|10534.2|10531.4|7
1656069260000|2022-06-24 11:14:20|10537.2|10534.4|10537.2|10534.4|10537.7|10534.9|10537.2|10534.4|8
1656069270000|2022-06-24 11:14:30|10537.6|10534.8|10539.3|10536.5|10540.7|10537.9|10537.6|10534.8|33
1656069280000|2022-06-24 11:14:40|10540.2|10537.4|10539.2|10536.4|10540.4|10537.4|10538.3|10535.3|5
1656069290000|2022-06-24 11:14:50|10539.3|10536.5|10540.2|10537.4|10540.4|10537.4|10539.2|10536.4|15
1656069300000|2022-06-24 11:15:00|10540.3|10537.5|10542.2|10539.4|10545.1|10542.3|10540.2|10537.4|34
1656069310000|2022-06-24 11:15:10|10541.7|10538.9|10538.2|10535.4|10542.2|10539.4|10538.2|10535.2|6
1656069320000|2022-06-24 11:15:20|10538.1|10535.3|10538.2|10535.4|10538.7|10535.9|10537.2|10534.3|8
1656069330000|2022-06-24 11:15:30|10537.7|10534.9|10537.2|10534.4|10538.7|10535.9|10537.2|10534.4|4
1656069340000|2022-06-24 11:15:40|10536.7|10533.9|10536.7|10533.9|10537.2|10534.4|10535.8|10533|15
1656069350000|2022-06-24 11:15:50|10536.3|10533.5|10533.2|10530.4|10536.3|10533.5|10533.2|10530.4|16
1656069360000|2022-06-24 11:16:00|10533.6|10530.8|10533.2|10530.4|10537.2|10534.4|10533.2|10530.4|30
1656069370000|2022-06-24 11:16:10|10533.3|10530.5|10533.2|10530.4|10535.3|10532.3|10533.2|10530.3|7
1656069380000|2022-06-24 11:16:20|10534.2|10530.2|10537.2|10534.4|10537.2|10534.4|10533.2|10530.2|15
1656069390000|2022-06-24 11:16:30|10537.3|10533.3|10539.2|10536.4|10539.2|10536.4|10536.8|10533.3|9
1656069400000|2022-06-24 11:16:40|10539.6|10536.8|10544.2|10541.4|10544.2|10541.4|10539.3|10536.5|18
1656069410000|2022-06-24 11:16:50|10543.8|10541|10550|10547.2|10550.2|10547.2|10543.3|10540.5|66
1656069420000|2022-06-24 11:17:00|10551.1|10548.3|10548.2|10545.4|10555|10552.2|10547.2|10544.4|147
1656069430000|2022-06-24 11:17:10|10548.7|10545.9|10547.2|10544.4|10548.7|10545.9|10545.3|10542.3|20
1656069440000|2022-06-24 11:17:20|10547.8|10545|10549.7|10546.9|10551.7|10548.9|10547.2|10544.4|42
1656069450000|2022-06-24 11:17:30|10549.3|10546.5|10549.2|10546.4|10551.2|10548.4|10548.8|10546|38
1656069460000|2022-06-24 11:17:40|10548.7|10545.9|10549.2|10546.4|10550.7|10547.9|10546|10540.7|63
1656069470000|2022-06-24 11:17:50|10548.8|10546|10548.3|10545.5|10549.2|10546.4|10547.7|10544.4|24
1656069480000|2022-06-24 11:18:00|10548.7|10545.9|10548.2|10545.4|10549.7|10546.9|10548.2|10545.4|23
1656069490000|2022-06-24 11:18:10|10548.3|10545.5|10553.4|10550.6|10555.4|10552.6|10548.3|10545.5|225
1656069500000|2022-06-24 11:18:20|10553.6|10550.8|10552.8|10550|10555.7|10551.6|10551.1|10547.7|29
1656069510000|2022-06-24 11:18:30|10552.9|10550.1|10552.4|10549.6|10553.4|10550.6|10551.9|10549.1|14
1656069520000|2022-06-24 11:18:40|10552.8|10550|10550.4|10547.6|10553.3|10550.5|10547.4|10544.6|57
1656069530000|2022-06-24 11:18:50|10550.3|10547.5|10549.4|10546.6|10550.3|10547.5|10547.9|10545.1|24
1656069540000|2022-06-24 11:19:00|10548.7|10545.9|10547.4|10544.6|10548.7|10545.9|10543.6|10540.8|28
1656069550000|2022-06-24 11:19:10|10548.4|10545.6|10548.4|10545.6|10548.4|10545.6|10546.9|10544.1|7
1656069560000|2022-06-24 11:19:20|10547|10544.2|10548.2|10545.4|10548.7|10545.9|10547|10544.2|14
1656069570000|2022-06-24 11:19:30|10547.7|10544.9|10548.2|10545.4|10548.2|10545.4|10547.2|10544.4|1
1656069580000|2022-06-24 11:19:40|10547.2|10544.4|10550.7|10547.9|10550.7|10547.9|10545.4|10542.6|10
1656069590000|2022-06-24 11:19:50|10550.3|10547.5|10551.2|10548.4|10552.2|10549.4|10550.3|10547.3|8
1656069600000|2022-06-24 11:20:00|10552.1|10549.3|10552.2|10549.4|10554.2|10551.4|10551.7|10548.9|14
1656069610000|2022-06-24 11:20:10|10553.2|10550.4|10552.2|10549.4|10553.2|10550.4|10551.2|10548.4|10
1656069620000|2022-06-24 11:20:20|10551.7|10548.9|10550.7|10547.9|10551.7|10548.9|10549.7|10546.9|6
1656069630000|2022-06-24 11:20:30|10550.9|10548.1|10551.2|10548.4|10551.7|10548.9|10550.7|10547.9|2
1656069640000|2022-06-24 11:20:40|10552.7|10549.9|10553.2|10550.4|10553.7|10550.9|10552.7|10549.4|7
1656069650000|2022-06-24 11:20:50|10553.4|10549.4|10552.2|10549.4|10553.6|10550.8|10551.8|10549|5
1656069660000|2022-06-24 11:21:00|10551.7|10548.9|10548.4|10545.6|10552.2|10548.9|10547.3|10544.5|48
1656069670000|2022-06-24 11:21:10|10548|10545.2|10543.4|10540.6|10548|10545.2|10541.5|10538.7|29
1656069680000|2022-06-24 11:21:20|10542.9|10540.1|10544.4|10541.6|10546.4|10542.4|10542.9|10540.1|19
1656069690000|2022-06-24 11:21:30|10543.8|10541|10539.4|10536.6|10543.8|10541|10539.4|10536.6|46
1656069700000|2022-06-24 11:21:40|10538.9|10536.1|10540.4|10537.6|10540.9|10538.1|10537.4|10534.6|7
1656069710000|2022-06-24 11:21:50|10540.8|10538|10541.4|10538.6|10541.9|10539.1|10540.8|10538|5
1656069720000|2022-06-24 11:22:00|10540.5|10537.7|10537.5|10534.7|10540.5|10537.7|10537|10534.2|8
1656069730000|2022-06-24 11:22:10|10538.4|10535.6|10529.6|10526.8|10539.4|10536|10529.6|10526.8|46
1656069740000|2022-06-24 11:22:20|10530.1|10527.3|10531.6|10528.8|10535.1|10532.3|10529|10525.7|38
1656069750000|2022-06-24 11:22:30|10532|10529.2|10528.8|10526|10533.1|10530.3|10528.6|10525.7|54
1656069760000|2022-06-24 11:22:40|10528|10525.2|10527.6|10524.8|10530.8|10528|10527.6|10524.8|16
1656069770000|2022-06-24 11:22:50|10527.1|10524.3|10532.6|10529.8|10533.1|10530.3|10527.1|10524.3|17
1656069780000|2022-06-24 11:23:00|10533.6|10530.8|10532.6|10529.8|10534.1|10531.3|10532.5|10529.7|14
1656069790000|2022-06-24 11:23:10|10531.1|10528.3|10531.6|10528.8|10532.6|10529.8|10529.1|10526.3|15
1656069800000|2022-06-24 11:23:20|10531.1|10528.3|10530.6|10527.8|10532.2|10528.8|10529.4|10526.6|7
1656069810000|2022-06-24 11:23:30|||||||||1
1656069820000|2022-06-24 11:23:40|10531|10528.2|10526.6|10523.8|10531|10528.2|10523|10520.2|72
1656069830000|2022-06-24 11:23:50|10525.6|10522.8|10525.8|10523|10527.6|10524.8|10525.6|10522.6|15
1656069840000|2022-06-24 11:24:00|10525.6|10522.8|10525.6|10522.8|10525.6|10522.8|10525.1|10522.3|5
1656069850000|2022-06-24 11:24:10|10525.5|10522.7|10525.8|10523|10527.2|10524|10525.5|10522.7|4
1656069860000|2022-06-24 11:24:20|10526.6|10523.8|10528.6|10525.8|10529.6|10526.8|10526.6|10523.8|24
1656069870000|2022-06-24 11:24:30|10529.1|10526.3|10528.1|10525.3|10530.6|10527.8|10527.5|10524.7|8
1656069880000|2022-06-24 11:24:40|10527.6|10524.8|10533.6|10530.8|10533.9|10531.1|10527.6|10524.8|21
1656069890000|2022-06-24 11:24:50|10533.1|10530.3|10532.6|10529.8|10534.1|10531.3|10532.6|10529.7|7
1656069900000|2022-06-24 11:25:00|10532.4|10529.6|10543.4|10540.6|10544.6|10541.6|10531.6|10528.8|89
1656069910000|2022-06-24 11:25:10|10543.5|10540.7|10547.4|10544.6|10548.5|10545.5|10543.4|10540.6|23
1656069920000|2022-06-24 11:25:20|10546.4|10543.6|10548.4|10545.6|10550.3|10547.5|10546.4|10543.6|32
1656069930000|2022-06-24 11:25:30|10549.4|10545.4|10552.4|10549.6|10552.8|10550|10548.4|10545|20
1656069940000|2022-06-24 11:25:40|10553.3|10550.5|10552.9|10550.1|10555.3|10552.4|10552.8|10550|46
1656069950000|2022-06-24 11:25:50|10552.8|10550|10555|10552.2|10555|10552.2|10552.3|10549.4|17
1656069960000|2022-06-24 11:26:00|10555.2|10552.4|10555.4|10552.6|10555.8|10553|10553.4|10550.4|18
1656069970000|2022-06-24 11:26:10|10555.8|10553|10548.4|10545.6|10558.2|10555.4|10548.4|10545.6|53
1656069980000|2022-06-24 11:26:20|10547.9|10545.1|10544.4|10541.6|10552.4|10549.6|10543.4|10540.6|27
1656069990000|2022-06-24 11:26:30|10544.5|10541.7|10548.2|10545.4|10549.7|10546.9|10543.4|10540.4|39
1656070000000|2022-06-24 11:26:40|10549.2|10546.4|10545.2|10542.4|10549.2|10546.4|10545.2|10542.4|26
1656070010000|2022-06-24 11:26:50|10544.4|10541.6|10544.8|10542|10546.4|10543.5|10544.3|10541.4|19
1656070020000|2022-06-24 11:27:00|10544.3|10541.5|10540.3|10537.5|10544.3|10541.5|10539.4|10536.5|49
1656070030000|2022-06-24 11:27:10|10541.4|10537.4|10540.8|10538|10542.1|10539.3|10540.8|10537.4|10
1656070040000|2022-06-24 11:27:20|10541.1|10538.3|10545.1|10542.3|10545.1|10542.3|10541.1|10538.3|15
1656070050000|2022-06-24 11:27:30|10544.3|10541.5|10544.3|10541.5|10545.5|10542.7|10543.4|10540.6|18
1656070060000|2022-06-24 11:27:40|10545.6|10542.8|10542.9|10540.1|10549.1|10546.3|10541.4|10538.6|19
1656070070000|2022-06-24 11:27:50|10543.4|10540.6|10543.4|10540.6|10543.4|10540.6|10543|10540.2|1
1656070080000|2022-06-24 11:28:00|10544.4|10540.4|10541.4|10538.6|10544.5|10541.7|10541.4|10538.5|13
1656070090000|2022-06-24 11:28:10|10540.9|10538.1|10538.4|10535.6|10541.4|10538.6|10538.4|10535.6|5
1656070100000|2022-06-24 11:28:20|10539.5|10535.5|10539.4|10536.6|10540.4|10537.6|10538.4|10535.5|6
1656070110000|2022-06-24 11:28:30|10538.9|10536.1|10536.4|10533.6|10538.9|10536.1|10534.1|10531.3|57
1656070120000|2022-06-24 11:28:40|10536.8|10534|10532.5|10529.7|10537.4|10534.6|10531.9|10529.1|27
1656070130000|2022-06-24 11:28:50|10533.5|10529.5|10534.6|10531.8|10534.6|10531.8|10532.1|10529.3|23
1656070140000|2022-06-24 11:29:00|10539|10536.2|10540.3|10537.5|10540.4|10537.6|10537.1|10534.3|40
1656070150000|2022-06-24 11:29:10|10540.4|10537.6|10537.1|10534.3|10542.4|10539.6|10536.1|10533.3|37
1656070160000|2022-06-24 11:29:20|10538|10535.2|10534.6|10531.8|10539.4|10536.6|10533.6|10530.7|34
1656070170000|2022-06-24 11:29:30|10534.8|10530.8|10541.6|10538.8|10541.7|10538.8|10534.6|10530.8|8
1656070180000|2022-06-24 11:29:40|10542.7|10538.7|10546.4|10543.6|10546.6|10543.6|10541.6|10538.6|25
1656070190000|2022-06-24 11:29:50|10547.4|10544.6|10545.4|10542.6|10549.4|10546.6|10542.7|10539.9|28
1656070200000|2022-06-24 11:30:00|10544.4|10541.6|10541.4|10538.6|10545.9|10543.1|10541.4|10538.6|17
1656070210000|2022-06-24 11:30:10|10540.9|10538.1|10540.4|10537.6|10541.6|10538.6|10539.6|10536.8|10
1656070220000|2022-06-24 11:30:20|10540.9|10538.1|10543.4|10540.6|10545.3|10541.9|10540.9|10538.1|35
1656070230000|2022-06-24 11:30:30|10543.2|10540.4|10540.4|10537.6|10543.5|10540.4|10537.4|10534.6|8
1656070240000|2022-06-24 11:30:40|10541.1|10538.3|10533.6|10530.8|10541.9|10539.1|10533.1|10530.3|12
1656070250000|2022-06-24 11:30:50|10534.6|10530.6|10532.6|10529.8|10536.6|10533.8|10532.6|10529.8|13
1656070260000|2022-06-24 11:31:00|10533.1|10530.3|10529.6|10526.8|10534.1|10531.3|10529.1|10526.3|17
1656070270000|2022-06-24 11:31:10|10529.8|10525.8|10527.6|10524.8|10529.8|10526.8|10523.7|10520.9|63
1656070280000|2022-06-24 11:31:20|10526.4|10523.6|10524.8|10522|10527.8|10524|10521.9|10519.1|72
1656070290000|2022-06-24 11:31:30|10525.2|10522.4|10530.1|10527.3|10530.3|10527.5|10525.2|10522.4|29
1656070300000|2022-06-24 11:31:40|10530.6|10527.8|10534.1|10531.3|10535.7|10532.8|10527.6|10524.7|26
1656070310000|2022-06-24 11:31:50|10534.2|10531.4|10537.6|10534.8|10538.6|10535.8|10534.2|10531.4|30
1656070320000|2022-06-24 11:32:00|10536.6|10533.8|10532.7|10529.9|10538|10535.2|10532.7|10529.9|13
1656070330000|2022-06-24 11:32:10|10531.6|10528.8|10532.1|10529.3|10533.8|10530.8|10531.6|10528.8|13
1656070340000|2022-06-24 11:32:20|10532.2|10529.4|10533.6|10530.8|10534.6|10531.8|10531.6|10528.8|26
1656070350000|2022-06-24 11:32:30|10534.6|10530.6|10532.6|10529.8|10534.6|10530.8|10531.7|10528.8|15
1656070360000|2022-06-24 11:32:40|10532.1|10529.3|10532.8|10530|10533.8|10531|10528.9|10526.1|52
1656070370000|2022-06-24 11:32:50|10534.3|10531.5|10533.8|10531|10534.7|10531.9|10533.3|10530.5|11
1656070380000|2022-06-24 11:33:00|10534.6|10531.8|10526.8|10524|10534.7|10531.9|10526.8|10524|11
1656070390000|2022-06-24 11:33:10|10528.2|10524.2|10527.3|10524.5|10528.2|10525.1|10525.4|10522.6|25
1656070400000|2022-06-24 11:33:20|10527.8|10525|10527.3|10524.5|10528.8|10526|10525|10522.2|41
1656070410000|2022-06-24 11:33:30|10527.8|10525|10526.8|10524|10527.8|10525|10525.9|10523.1|7
1656070420000|2022-06-24 11:33:40|10526.3|10523.5|10527.9|10525.1|10528.3|10525.5|10524.9|10522.1|27
1656070430000|2022-06-24 11:33:50|10527.4|10524.6|10528.8|10526|10528.8|10526|10526.8|10524|5
1656070440000|2022-06-24 11:34:00|10529.7|10526.9|10532.8|10530|10534.7|10531.9|10529.7|10526.9|17
1656070450000|2022-06-24 11:34:10|10533.2|10530.4|10532.3|10529.5|10533.9|10531.1|10532.3|10529.5|7
1656070460000|2022-06-24 11:34:20|10532.7|10529.9|10531|10528.2|10534|10531.1|10530.8|10528|16
1656070470000|2022-06-24 11:34:30|10530.9|10528.1|10531|10527|10531|10528.1|10529.8|10527|1
1656070480000|2022-06-24 11:34:40|10530|10527.2|10528|10525.2|10531|10528|10526.5|10523.7|40
1656070490000|2022-06-24 11:34:50|10527.3|10524.5|10527|10524.2|10528.5|10525.7|10525|10522.2|21
1656070500000|2022-06-24 11:35:00|10526.2|10523.4|10525|10522.2|10528|10525.2|10523.5|10520.7|13
1656070510000|2022-06-24 11:35:10|10524.5|10521.7|10521|10518.2|10524.5|10521.7|10520.5|10517.7|30
1656070520000|2022-06-24 11:35:20|10522|10518|10522.5|10519.7|10525.1|10522.2|10522|10518|13
1656070530000|2022-06-24 11:35:30|10522.9|10520.1|10523|10520.2|10524.1|10521.2|10521|10518.2|18
1656070540000|2022-06-24 11:35:40|10523.5|10520.7|10528.5|10525.7|10528.5|10525.7|10523.5|10520.7|21
1656070550000|2022-06-24 11:35:50|10528.9|10526.1|10526.2|10523.4|10530|10527.2|10525.5|10522.7|27
1656070560000|2022-06-24 11:36:00|10526.9|10524.1|10527|10524.2|10528|10525.2|10526|10523.2|18
1656070570000|2022-06-24 11:36:10|10527.9|10525.1|10525.5|10522.7|10527.9|10525.1|10525.5|10522.7|8
1656070580000|2022-06-24 11:36:20|10525|10522.2|10521.9|10519.1|10525.5|10522.7|10521|10518.2|15
1656070590000|2022-06-24 11:36:30|10522.5|10519.7|10523|10520.2|10524|10521.2|10520|10517.2|8
1656070600000|2022-06-24 11:36:40|10522.6|10519.8|10522|10519.2|10525|10522.2|10521.3|10518.5|14
1656070610000|2022-06-24 11:36:50|10523|10519|10521.1|10518.3|10524|10521.2|10521.1|10518.3|2
1656070620000|2022-06-24 11:37:00|10520|10517.2|10522|10519.2|10522.5|10519.7|10518.3|10515.1|29
1656070630000|2022-06-24 11:37:10|10521.5|10518.7|10522|10519.2|10522|10519.2|10521.5|10518.7|4
1656070640000|2022-06-24 11:37:20|10522.5|10519.7|10520|10517.2|10523.1|10520.3|10520|10517.1|11
1656070650000|2022-06-24 11:37:30|10520.1|10517.3|10515.3|10512.5|10521.5|10518.7|10514.4|10511.4|35
1656070660000|2022-06-24 11:37:40|10516.3|10513.5|10518.3|10515.5|10518.3|10515.5|10516.3|10513.5|26
1656070670000|2022-06-24 11:37:50|10517.8|10515|10523.1|10520.3|10524.5|10521.7|10517.3|10514.5|41
1656070680000|2022-06-24 11:38:00|10523.5|10520.7|10520.1|10517.3|10524.5|10521.7|10518.6|10515.8|9
1656070690000|2022-06-24 11:38:10|10520.5|10517.7|10526.1|10523.3|10526.8|10524|10520|10517.2|32
1656070700000|2022-06-24 11:38:20|10525.3|10522.5|10533|10530.2|10535.2|10532.2|10525.3|10522.5|24
1656070710000|2022-06-24 11:38:30|10534.4|10531.6|10532.5|10529.7|10535|10532.2|10532.5|10529.7|21
1656070720000|2022-06-24 11:38:40|10532|10529.2|10532|10529.2|10533.5|10530.7|10531|10528.2|17
1656070730000|2022-06-24 11:38:50|10532.1|10529.3|10533|10530.2|10533.1|10530.3|10531.6|10528.8|6
1656070740000|2022-06-24 11:39:00|10533.5|10530.7|10541.8|10539|10541.8|10539|10533.1|10530.3|34
1656070750000|2022-06-24 11:39:10|10541.9|10539.1|10539.9|10537.1|10541.9|10539.1|10537.8|10535|7
1656070760000|2022-06-24 11:39:20|10539.1|10536.3|10537.3|10534.5|10540.4|10537.6|10537.3|10534.5|26
1656070770000|2022-06-24 11:39:30|10535.6|10532.8|10539.1|10536.3|10539.2|10536.3|10531.6|10528.8|58
1656070780000|2022-06-24 11:39:40|10539|10536.2|10545|10542.2|10545.5|10542.7|10539|10536.2|17
1656070790000|2022-06-24 11:39:50|10546.4|10543.6|10551|10548.2|10551.1|10548.3|10546.4|10543.6|38
1656070800000|2022-06-24 11:40:00|10551.2|10547.2|10542.1|10539.3|10552.5|10549.7|10542.1|10539.1|48
1656070810000|2022-06-24 11:40:10|10543|10540.2|10539|10536.2|10543.1|10540.2|10538.1|10535.2|15
1656070820000|2022-06-24 11:40:20|10538.2|10535.4|10535|10532.2|10538.2|10535.4|10535|10532.2|14
1656070830000|2022-06-24 11:40:30|10535.5|10532.7|10533|10530.2|10536|10533.2|10533|10530|10
1656070840000|2022-06-24 11:40:40|10532.8|10530|10531|10528.2|10532.8|10530|10531|10528|4
1656070850000|2022-06-24 11:40:50|10529.9|10527.1|10540.8|10538|10540.8|10538|10529.5|10526.7|27
1656070860000|2022-06-24 11:41:00|10541.5|10538.7|10542.8|10540|10544.6|10541.8|10540|10537|21
1656070870000|2022-06-24 11:41:10|10543|10539|10542.9|10538.9|10543|10540|10540.9|10538|13
1656070880000|2022-06-24 11:41:20|10543|10539|10544|10540|10544.9|10541.1|10542.9|10539|2
1656070890000|2022-06-24 11:41:30|10543.8|10541|10551.3|10548.5|10551.3|10548.5|10542.9|10540|103
1656070900000|2022-06-24 11:41:40|10551.8|10549|10553.6|10550.8|10555.5|10552.7|10550.8|10548|43
1656070910000|2022-06-24 11:41:50|10553.5|10550.7|10553.5|10550.7|10554.5|10551.7|10551|10548.2|20
1656070920000|2022-06-24 11:42:00|10554.4|10551.6|10555.5|10552.7|10556.5|10553.7|10554.4|10550.7|18
1656070930000|2022-06-24 11:42:10|10555.1|10552.3|10553.6|10550.8|10555.5|10552.7|10552.6|10549.8|20
1656070940000|2022-06-24 11:42:20|10553.9|10551.1|10552.6|10549.8|10556.5|10553.7|10552.6|10549.8|20
1656070950000|2022-06-24 11:42:30|10552.3|10549.5|10552.6|10549.8|10553.6|10550.8|10551.8|10549|9
1656070960000|2022-06-24 11:42:40|10552.1|10549.3|10552.6|10549.8|10552.6|10549.8|10550.5|10547.7|16
1656070970000|2022-06-24 11:42:50|10552.5|10549.7|10552.5|10549.7|10552.7|10549.7|10551.5|10548.7|1
1656070980000|2022-06-24 11:43:00|10551.3|10548.5|10550|10547.2|10551.5|10548.7|10550|10547.2|16
1656070990000|2022-06-24 11:43:10|10550.4|10547.6|10549.5|10546.7|10552|10549.2|10548|10545.2|69
1656071000000|2022-06-24 11:43:20|10550.5|10547.7|10549.5|10546.7|10551.5|10548.7|10549.5|10546.5|4
1656071010000|2022-06-24 11:43:30|10549.8|10547|10542.7|10539.9|10549.8|10547|10542.7|10539.9|45
1656071020000|2022-06-24 11:43:40|10543.1|10540.3|10546|10543.2|10547.1|10544.3|10543.1|10540.3|9
1656071030000|2022-06-24 11:43:50|10545.5|10542.7|10545.6|10542.8|10545.6|10542.8|10543.1|10540.3|4
1656071040000|2022-06-24 11:44:00|10545.8|10541.8|10545.2|10542.4|10546.2|10542.8|10543.2|10540.4|11
1656071050000|2022-06-24 11:44:10|10545.4|10542.6|10547.7|10544.9|10550|10546.9|10545.4|10542.6|15
1656071060000|2022-06-24 11:44:20|10547.6|10544.8|10544.7|10541.9|10547.6|10544.8|10541.7|10538.8|7
1656071070000|2022-06-24 11:44:30|10544.4|10541.6|10544.6|10541.8|10544.7|10541.9|10541.9|10539.1|16
1656071080000|2022-06-24 11:44:40|10544.7|10541.9|10544.7|10541.9|10547.2|10544.4|10543.9|10540.8|14
1656071090000|2022-06-24 11:44:50|10545.7|10542.9|10548.5|10545.7|10548.7|10545.9|10544.7|10541.7|37
1656071100000|2022-06-24 11:45:00|10547.1|10544.3|10543.8|10539.8|10547.5|10544.7|10542.9|10539.8|24
1656071110000|2022-06-24 11:45:10|10543.6|10540.8|10544.7|10541.9|10544.7|10541.9|10543.6|10540.8|6
1656071120000|2022-06-24 11:45:20|10545.7|10542.9|10545.7|10542.9|10546.7|10543.9|10543.7|10540.9|13
1656071130000|2022-06-24 11:45:30|10545.6|10542.8|10544.6|10541.8|10545.6|10542.8|10544.2|10541.4|5
1656071140000|2022-06-24 11:45:40|10544.2|10541.4|10538.7|10535.9|10544.2|10541.4|10538.7|10535.8|42
1656071150000|2022-06-24 11:45:50|10538.6|10535.8|10537.9|10535.1|10538.6|10535.8|10534|10531.2|20
1656071160000|2022-06-24 11:46:00|10538.9|10536.1|10534.9|10532.1|10538.9|10536.1|10533.4|10530.6|20
1656071170000|2022-06-24 11:46:10|10535|10532.2|10534|10530|10536|10533.2|10533|10530|16
1656071180000|2022-06-24 11:46:20|10533|10530.2|10533.7|10530.9|10534|10530.9|10532.1|10529.3|6
1656071190000|2022-06-24 11:46:30|10533|10530.2|10533.9|10529.9|10533.9|10530.9|10533|10529.9|4
1656071200000|2022-06-24 11:46:40|10533.7|10530.9|10527|10524.2|10533.7|10530.9|10526.5|10523.7|28
1656071210000|2022-06-24 11:46:50|10526.1|10523.3|10526.1|10523.3|10527.1|10524.2|10526.1|10523.1|14
1656071220000|2022-06-24 11:47:00|10526.5|10523.7|10527|10524.2|10530|10527.2|10523.5|10520.7|14
1656071230000|2022-06-24 11:47:10|10528|10525.2|10528.3|10525.5|10528.3|10525.5|10528|10525.2|3
1656071240000|2022-06-24 11:47:20|10528|10525.2|10528|10525.2|10528.3|10525.5|10527|10523.9|2
1656071250000|2022-06-24 11:47:30|10528.5|10525.7|10528|10525.2|10528.5|10525.7|10527.5|10524.7|0
1656071260000|2022-06-24 11:47:40|10525.1|10522.3|10529|10526.2|10531.5|10528.7|10524.5|10521.7|20
1656071270000|2022-06-24 11:47:50|10528.5|10525.7|10529|10526.2|10530|10527.2|10527.5|10524.7|15
1656071280000|2022-06-24 11:48:00|10529.2|10526.4|10529|10526.2|10530|10527.2|10529|10526.2|3
1656071290000|2022-06-24 11:48:10|10528.5|10525.7|10527.1|10524.3|10530.5|10527.7|10525|10522.2|35
1656071300000|2022-06-24 11:48:20|10527|10524.2|10527.1|10524.3|10528.5|10525.7|10527|10524.1|9
1656071310000|2022-06-24 11:48:30|10528|10525.2|10529|10526.2|10529|10526.2|10527|10524.1|5
1656071320000|2022-06-24 11:48:40|10530|10527.2|10531|10528.2|10531.7|10528.9|10530|10527.2|9
1656071330000|2022-06-24 11:48:50|10530.5|10527.7|10530|10527.2|10531|10528.2|10529.1|10526.3|3
1656071340000|2022-06-24 11:49:00|10531|10528.2|10530.1|10527.3|10532.1|10529.3|10530.1|10527.1|17
1656071350000|2022-06-24 11:49:10|10528.7|10525.9|10525.1|10522.3|10528.8|10526|10525.1|10522.3|15
1656071360000|2022-06-24 11:49:20|10525.8|10523|10524.6|10521.8|10526|10523|10524.6|10521.8|10
1656071370000|2022-06-24 11:49:30|10524.9|10522.1|10525.9|10523.1|10526.2|10523.1|10522.8|10520|16
1656071380000|2022-06-24 11:49:40|10524.6|10521.8|10520.9|10518.1|10525.9|10523.1|10520.9|10518.1|15
1656071390000|2022-06-24 11:49:50|10520.1|10517.3|10524|10520|10524|10520.3|10519.9|10517|8
1656071400000|2022-06-24 11:50:00|10523.9|10521.1|10523.4|10520.6|10526.9|10524.1|10522.9|10520.1|8
1656071410000|2022-06-24 11:50:10|10523.1|10520.3|10521.9|10519.1|10524.8|10521.4|10520.9|10518.1|10
1656071420000|2022-06-24 11:50:20|10521.4|10518.6|10525.9|10523.1|10526.4|10523.6|10521.4|10518.6|16
1656071430000|2022-06-24 11:50:30|10526.3|10523.5|10530.9|10528.1|10531.9|10529.1|10524.9|10522.1|19
1656071440000|2022-06-24 11:50:40|10531.4|10528.6|10530.9|10528.1|10531.8|10529|10529.8|10527|6
1656071450000|2022-06-24 11:50:50|10531.9|10527.9|10523.9|10521.1|10534.2|10531.4|10523.1|10520.2|37
1656071460000|2022-06-24 11:51:00|10523.4|10520.6|10522.9|10520.1|10523.4|10520.6|10519.9|10517.1|17
1656071470000|2022-06-24 11:51:10|10523.4|10520.6|10521.9|10519.1|10524.4|10521.6|10521.8|10519|16
1656071480000|2022-06-24 11:51:20|10521.6|10518.8|10518.9|10516.1|10521.9|10519.1|10518.8|10516|12
1656071490000|2022-06-24 11:51:30|10519.7|10516.9|10520.9|10518.1|10524.4|10521.6|10518.4|10515.6|19
1656071500000|2022-06-24 11:51:40|10519.9|10517.1|10522.4|10519.6|10523|10519.6|10519.9|10517.1|10
1656071510000|2022-06-24 11:51:50|10521.1|10518.3|10521.9|10519.1|10522.3|10519.5|10521.1|10518.3|14
1656071520000|2022-06-24 11:52:00|10522.3|10519.5|10521.9|10519.1|10523.4|10520.6|10519.9|10516.9|24
1656071530000|2022-06-24 11:52:10|10522.2|10519.4|10520.9|10518.1|10524.9|10522.1|10520.4|10517.6|9
1656071540000|2022-06-24 11:52:20|10520.4|10517.6|10524|10521.2|10525.1|10522.1|10520.4|10517.6|3
1656071550000|2022-06-24 11:52:30|10524.2|10521.4|10520.9|10518.1|10525.1|10522.1|10520.9|10518.1|13
1656071560000|2022-06-24 11:52:40|10521.3|10518.5|10521.7|10518.9|10523.2|10520.4|10521|10518.2|25
1656071570000|2022-06-24 11:52:50|10522.2|10519.4|10523.2|10520.4|10523.7|10520.9|10522.2|10519.4|1
1656071580000|2022-06-24 11:53:00|10523.3|10520.5|10534.7|10530.7|10534.7|10531.8|10523.3|10520.5|137
1656071590000|2022-06-24 11:53:10|10534.8|10530.8|10533.7|10530.9|10534.8|10531.9|10533.2|10530.4|9
1656071600000|2022-06-24 11:53:20|10532.8|10530|10527.7|10524.9|10533.7|10530|10527.7|10524.9|44
1656071610000|2022-06-24 11:53:30|10528.2|10525.4|10533.7|10530.9|10533.7|10530.9|10528.2|10525.4|37
1656071620000|2022-06-24 11:53:40|10534.1|10531.3|10531.7|10528.9|10534.6|10531.8|10531.7|10528.9|5
1656071630000|2022-06-24 11:53:50|10532.6|10529.8|10530.7|10527.9|10533.8|10531|10530.7|10527.9|19
1656071640000|2022-06-24 11:54:00|10531.1|10528.3|10530.7|10527.9|10531.7|10528.9|10529.7|10526.9|48
1656071650000|2022-06-24 11:54:10|10530.2|10527.4|10532.7|10529.9|10533.7|10530.9|10530.2|10527.4|8
1656071660000|2022-06-24 11:54:20|10533.8|10531|10538.4|10535.6|10539.9|10537.1|10533.8|10531|44
1656071670000|2022-06-24 11:54:30|10539.2|10536.4|10542.4|10539.6|10543.9|10541.1|10539.2|10536.4|23
1656071680000|2022-06-24 11:54:40|10542.3|10539.5|10535.1|10532.3|10542.3|10539.5|10534.7|10531.9|19
1656071690000|2022-06-24 11:54:50|10534.6|10531.8|10535.1|10532.3|10535.1|10532.3|10533.1|10530.3|47
1656071700000|2022-06-24 11:55:00|10534.6|10531.8|10537.6|10534.8|10539.9|10537.1|10534.6|10531.8|27
1656071710000|2022-06-24 11:55:10|10537.9|10535.1|10537.6|10534.8|10539.9|10537.1|10537.4|10534.6|31
1656071720000|2022-06-24 11:55:20|10537.1|10534.3|10533.4|10530.6|10537.4|10534.6|10532.4|10529.6|85
1656071730000|2022-06-24 11:55:30|10533.9|10531.1|10535.4|10532.6|10535.4|10532.6|10533.4|10530.6|22
1656071740000|2022-06-24 11:55:40|10536.4|10533.6|10536.4|10533.6|10536.4|10533.6|10535.1|10532.3|7
1656071750000|2022-06-24 11:55:50|10535.9|10533.1|10534.9|10532.1|10535.9|10533.1|10534.4|10531.6|4
1656071760000|2022-06-24 11:56:00|10535.6|10532.8|10536.4|10533.6|10536.4|10533.6|10534.9|10532.1|14
1656071770000|2022-06-24 11:56:10|10538.2|10535.4|10538.4|10535.6|10538.4|10535.6|10535.6|10532.8|14
1656071780000|2022-06-24 11:56:20|10538.9|10536.1|10538.4|10535.6|10539.4|10536.6|10537.4|10534.5|3
1656071790000|2022-06-24 11:56:30|10538.6|10535.8|10538.4|10535.6|10538.9|10536.1|10537.9|10535.1|19
1656071800000|2022-06-24 11:56:40|10538.1|10535.3|10535.4|10532.6|10538.9|10536.1|10534.4|10531.6|24
1656071810000|2022-06-24 11:56:50|10535.5|10532.7|10534.4|10531.6|10536.2|10533.4|10534.4|10531.6|4
1656071820000|2022-06-24 11:57:00|10535.2|10532.4|10547.2|10544.4|10550.2|10547.4|10534.4|10531.6|80
1656071830000|2022-06-24 11:57:10|10546.3|10543.5|10549.7|10546.9|10549.7|10546.9|10546.2|10543.3|9
1656071840000|2022-06-24 11:57:20|10550.2|10547.4|10545.7|10542.9|10550.2|10547.4|10544.2|10541.4|13
1656071850000|2022-06-24 11:57:30|10544.7|10541.9|10539.5|10535.5|10544.7|10541.9|10538.4|10535.5|55
1656071860000|2022-06-24 11:57:40|10538.5|10535.7|10532.4|10529.6|10538.5|10535.7|10531.3|10528.5|19
1656071870000|2022-06-24 11:57:50|10532.8|10530|10529.4|10526.6|10534.4|10531.6|10526.4|10523.6|18
1656071880000|2022-06-24 11:58:00|10528.4|10525.4|10527.4|10524.6|10529.5|10526.6|10526.9|10524.1|9
1656071890000|2022-06-24 11:58:10|10528.6|10525.2|10527.9|10525.1|10529.4|10526.5|10527.9|10525.1|3
1656071900000|2022-06-24 11:58:20|10528.4|10525.6|10533.4|10530.6|10534.4|10531.5|10528.4|10525.6|18
1656071910000|2022-06-24 11:58:30|10532.4|10529.6|10532.3|10529.5|10532.4|10529.6|10530|10527.2|5
1656071920000|2022-06-24 11:58:40|10533.2|10530.4|10531.9|10529.1|10533.4|10530.6|10530.7|10527.9|5
1656071930000|2022-06-24 11:58:50|10532.3|10529.5|10530.4|10527.6|10532.3|10529.5|10529.4|10526.6|10
1656071940000|2022-06-24 11:59:00|10529.4|10526.6|10528.4|10524.4|10530.4|10527.6|10527.4|10524.4|10
1656071950000|2022-06-24 11:59:10|10527.4|10524.6|10526.4|10523.6|10528.4|10525.6|10526.4|10523.6|11
1656071960000|2022-06-24 11:59:20|10527.2|10524.4|10525.4|10522.6|10527.2|10524.4|10524.7|10521.9|9
1656071970000|2022-06-24 11:59:30|10524.9|10522.1|10525.4|10522.6|10526.9|10524.1|10524.3|10521.5|4
1656071980000|2022-06-24 11:59:40|10524.4|10521.6|10523.9|10521.1|10526.2|10523.4|10522.6|10519.8|29
1656071990000|2022-06-24 11:59:50|10524.4|10521.6|10529.7|10526.9|10532.3|10529.4|10524.4|10521.6|17
1656072000000|2022-06-24 12:00:00|10529.2|10526.4|10526.7|10523.9|10529.3|10526.5|10526.2|10523.4|24
1656072010000|2022-06-24 12:00:10|10526.3|10523.5|10523.4|10520.6|10531.1|10528.3|10522.8|10520|62
1656072020000|2022-06-24 12:00:20|10523.5|10520.7|10523.3|10520.5|10524.7|10521.9|10522.8|10520|22
1656072030000|2022-06-24 12:00:30|10523.8|10521|10522.3|10519.5|10524.7|10521.9|10522.3|10519.5|10
1656072040000|2022-06-24 12:00:40|10521.3|10518.5|10523.2|10520.4|10526.7|10523.9|10517.8|10515|76
1656072050000|2022-06-24 12:00:50|10522.7|10519.9|10521.3|10518.5|10523.1|10520.3|10517.7|10514.9|60
1656072060000|2022-06-24 12:01:00|10522.4|10519.6|10520.7|10517.9|10524.3|10521.5|10520.7|10517.9|20
1656072070000|2022-06-24 12:01:10|10521.1|10518.3|10523.1|10520.3|10523.1|10520.3|10521.1|10518.3|15
1656072080000|2022-06-24 12:01:20|10524.2|10521.4|10529.9|10527.1|10532.9|10530.1|10523.7|10520.9|30
1656072090000|2022-06-24 12:01:30|10530.4|10527.6|10532.3|10529.5|10532.3|10529.5|10529.4|10526.6|13
1656072100000|2022-06-24 12:01:40|10531.8|10529|10531.3|10528.5|10531.8|10529|10529.9|10527.1|13
1656072110000|2022-06-24 12:01:50|10531.4|10528.6|10541.4|10538.6|10541.9|10539.1|10531.4|10528.6|41
1656072120000|2022-06-24 12:02:00|10541.9|10539.1|10544.4|10541.6|10545.9|10543.1|10541.9|10539.1|31
1656072130000|2022-06-24 12:02:10|10544.8|10542|10547|10544.2|10548.4|10545.6|10544.4|10541.6|41
1656072140000|2022-06-24 12:02:20|10546.4|10543.6|10552.4|10549.6|10554.4|10551.6|10546|10543.2|90
1656072150000|2022-06-24 12:02:30|10550.9|10548.1|10556.8|10554|10556.9|10554.1|10547.9|10545.1|128
1656072160000|2022-06-24 12:02:40|10557.3|10554.5|10559.8|10557|10565.6|10562.8|10557.3|10554.5|283
1656072170000|2022-06-24 12:02:50|10559.4|10556.6|10557.2|10554.4|10559.8|10556.9|10557.2|10554.4|35
1656072180000|2022-06-24 12:03:00|10556.8|10554|10556.7|10553.9|10558.9|10555.9|10553.3|10550.5|68
1656072190000|2022-06-24 12:03:10|10557.7|10554.9|10556.7|10553.9|10558.2|10555.4|10555.2|10552.4|29
1656072200000|2022-06-24 12:03:20|10557.7|10554.9|10554.6|10551.8|10557.7|10554.9|10551.2|10548.4|48
1656072210000|2022-06-24 12:03:30|10554.2|10551.4|10555.7|10552.9|10557.6|10554.8|10553.2|10550.4|55
1656072220000|2022-06-24 12:03:40|10555.9|10551.9|10554.6|10551.8|10556.6|10553.8|10552.6|10549.8|27
1656072230000|2022-06-24 12:03:50|10553.7|10550.9|10554.7|10551.9|10555.7|10552.9|10553.7|10550.9|8
1656072240000|2022-06-24 12:04:00|10555.2|10552.4|10552.8|10550|10556.1|10553.3|10552.4|10549.6|29
1656072250000|2022-06-24 12:04:10|10552.2|10549.4|10553.7|10550.9|10553.8|10550.9|10550.7|10547.9|22
1656072260000|2022-06-24 12:04:20|10554.4|10551.6|10559.7|10556.9|10561.6|10558.8|10553.2|10550.4|59
1656072270000|2022-06-24 12:04:30|10560.7|10557.9|10558.8|10556|10561.7|10558.9|10558.8|10556|23
1656072280000|2022-06-24 12:04:40|10558.4|10555.6|10553.2|10550.4|10558.4|10555.6|10552.8|10550|32
1656072290000|2022-06-24 12:04:50|10554.1|10551.3|10554.7|10551.9|10557.2|10554.4|10553.7|10550.9|12
1656072300000|2022-06-24 12:05:00|10555.1|10552.3|10551.7|10548.9|10555.1|10552.3|10551.7|10548.9|20
1656072310000|2022-06-24 12:05:10|10551.9|10549.1|10550.8|10548|10553.7|10550.9|10550.8|10548|14
1656072320000|2022-06-24 12:05:20|10550.7|10547.9|10546.7|10543.9|10550.7|10547.9|10545.7|10542.7|30
1656072330000|2022-06-24 12:05:30|10545.8|10543|10536.9|10534.1|10545.8|10543|10535.9|10533.1|79
1656072340000|2022-06-24 12:05:40|10536.1|10533.3|10538.9|10536.1|10539.9|10537|10533.9|10531.1|34
1656072350000|2022-06-24 12:05:50|10539.4|10536.6|10538.9|10536.1|10539.9|10537.1|10537.4|10534.6|11
1656072360000|2022-06-24 12:06:00|10539.4|10536.6|10542|10539.2|10542.4|10539.6|10537.9|10535.1|25
1656072370000|2022-06-24 12:06:10|10542.4|10539.6|10548.7|10545.9|10549|10545.9|10542.4|10539.6|23
1656072380000|2022-06-24 12:06:20|10548.8|10546|10545.7|10542.9|10550.7|10547.9|10545.3|10542.5|23
1656072390000|2022-06-24 12:06:30|10545.3|10542.5|10547.7|10544.9|10547.7|10544.9|10544.3|10541.5|16
1656072400000|2022-06-24 12:06:40|10547.3|10544.5|10553.2|10550.4|10554.9|10552.1|10546.9|10544.1|13
1656072410000|2022-06-24 12:06:50|10552.2|10549.4|10563.3|10560.5|10563.7|10560.9|10552.2|10549.4|347
1656072420000|2022-06-24 12:07:00|10562.3|10559.5|10557.2|10554.4|10563.7|10560.9|10557.2|10554.4|71
1656072430000|2022-06-24 12:07:10|10556.3|10553.5|10556.3|10553.5|10557.4|10554.4|10555.3|10552.5|22
1656072440000|2022-06-24 12:07:20|10557.2|10554.4|10556.2|10553.4|10557.3|10554.5|10555.8|10553|13
1656072450000|2022-06-24 12:07:30|10555.7|10552.9|10554.7|10551.9|10556.7|10553.9|10554.7|10551.9|9
1656072460000|2022-06-24 12:07:40|10555.2|10552.4|10551.4|10548.6|10555.9|10553.1|10551.3|10547.6|59
1656072470000|2022-06-24 12:07:50|10552.4|10548.4|10551.2|10548.4|10553.5|10550.5|10548.4|10545.6|41
1656072480000|2022-06-24 12:08:00|10551.7|10548.9|10549.3|10546.5|10552.9|10550.1|10548.3|10545.5|13
1656072490000|2022-06-24 12:08:10|10549.8|10547|10548.4|10545.6|10550.3|10547.5|10548|10545.2|26
1656072500000|2022-06-24 12:08:20|10550|10547.2|10552.2|10549.4|10552.7|10549.9|10548.4|10545.6|16
1656072510000|2022-06-24 12:08:30|10552.7|10549.9|10555.2|10552.4|10556.2|10553.4|10552.2|10549.4|19
1656072520000|2022-06-24 12:08:40|10554.2|10551.4|10553.2|10550.4|10554.3|10551.5|10551.2|10548.4|4
1656072530000|2022-06-24 12:08:50|10553.7|10550.9|10555.2|10552.4|10555.2|10552.4|10553.2|10550.4|3
1656072540000|2022-06-24 12:09:00|10555.7|10552.9|10561.2|10558.4|10562.2|10559.4|10555.7|10552.9|27
1656072550000|2022-06-24 12:09:10|10562.2|10559.4|10559.7|10556.9|10562.2|10559.4|10557.7|10554.9|29
1656072560000|2022-06-24 12:09:20|10559.2|10556.4|10558.2|10555.4|10559.2|10556.4|10558.2|10555.4|3
1656072570000|2022-06-24 12:09:30|10557.7|10554.9|10559.1|10556.3|10559.1|10556.3|10557.7|10554.9|1
1656072580000|2022-06-24 12:09:40|10558.7|10555.9|10554.2|10551.4|10559.7|10556.9|10552.7|10549.9|239
1656072590000|2022-06-24 12:09:50|10555.1|10552.3|10554.7|10551.9|10555.2|10552.4|10553.7|10550.9|10
1656072600000|2022-06-24 12:10:00|10554.6|10551.8|10552.2|10549.4|10554.7|10551.9|10551.2|10548.4|18
1656072610000|2022-06-24 12:10:10|10552.7|10549.9|10551.2|10548.4|10553.7|10550.9|10549.7|10546.9|16
1656072620000|2022-06-24 12:10:20|10550.7|10547.9|10549.3|10546.5|10550.7|10547.9|10549.2|10546.4|3
1656072630000|2022-06-24 12:10:30|10549.2|10546.4|10547.3|10544.5|10549.2|10546.4|10545.3|10542.5|46
1656072640000|2022-06-24 12:10:40|10548.2|10545.4|10547.4|10544.6|10548.8|10546|10547.4|10544.6|6
1656072650000|2022-06-24 12:10:50|10548.2|10545.4|10548.3|10545.5|10548.4|10545.6|10547.4|10544.6|4
1656072660000|2022-06-24 12:11:00|10549.3|10546.5|10551.2|10548.4|10553.2|10550.4|10549.2|10546.4|25
1656072670000|2022-06-24 12:11:10|10551.9|10549.1|10549.8|10547|10552.5|10549.7|10549.8|10547|9
1656072680000|2022-06-24 12:11:20|10549.7|10546.9|10551.2|10548.4|10551.5|10548.7|10549.7|10546.9|2
1656072690000|2022-06-24 12:11:30|10550.7|10547.9|10550.2|10547.4|10550.7|10547.9|10550.2|10547.4|2
1656072700000|2022-06-24 12:11:40|10549.7|10546.9|10551.2|10548.4|10551.7|10548.9|10549.7|10546.9|9
1656072710000|2022-06-24 12:11:50|10549.2|10546.4|10549.2|10546.4|10551.7|10548.9|10549.2|10546.1|8
1656072720000|2022-06-24 12:12:00|10550|10547.2|10549|10546.2|10551.2|10548.4|10546.7|10543.9|14
1656072730000|2022-06-24 12:12:10|10549.2|10546.4|10546.2|10543.4|10549.2|10546.4|10545.7|10542.9|17
1656072740000|2022-06-24 12:12:20|10545.7|10542.9|10545.3|10542.5|10546.2|10543.4|10542.7|10539.9|19
1656072750000|2022-06-24 12:12:30|10545.2|10542.4|10548.7|10545.9|10550|10547.2|10543|10540.2|27
1656072760000|2022-06-24 12:12:40|10549.7|10546.9|10547.2|10544.4|10549.7|10546.9|10547.2|10544.4|3
1656072770000|2022-06-24 12:12:50|10547.7|10544.9|10543.2|10540.4|10547.7|10544.9|10543.2|10540.4|12
1656072780000|2022-06-24 12:13:00|10544.2|10541.4|10540.7|10537.9|10544.2|10541.4|10540.2|10537.4|16
1656072790000|2022-06-24 12:13:10|10540.3|10537.5|10546|10543.2|10546|10543.2|10539.3|10536.5|20
1656072800000|2022-06-24 12:13:20|10545.6|10542.8|10538.6|10535.8|10546.6|10543.8|10538.6|10535.8|85
1656072810000|2022-06-24 12:13:30|10537.9|10535.1|10538.1|10535.3|10540.1|10537.3|10537.6|10534.8|12
1656072820000|2022-06-24 12:13:40|10539.1|10536.3|10539.1|10536.3|10540.9|10538.1|10539.1|10536.3|7
1656072830000|2022-06-24 12:13:50|10539.6|10536.8|10540.9|10538.1|10546.4|10543.6|10539.6|10536.8|199
1656072840000|2022-06-24 12:14:00|10540|10537.2|10538.1|10535.3|10541.4|10538.6|10533.6|10530.8|37
1656072850000|2022-06-24 12:14:10|10537.1|10534.3|10538.1|10535.3|10538.6|10535.8|10537.1|10534.1|5
1656072860000|2022-06-24 12:14:20|10539.1|10536.3|10541|10538.2|10541.1|10538.3|10539|10536.2|10
1656072870000|2022-06-24 12:14:30|10541.1|10538.3|10543.9|10541.1|10543.9|10541.1|10541.1|10538.3|6
1656072880000|2022-06-24 12:14:40|10543.5|10540.7|10545.5|10542.7|10545.5|10542.7|10542.5|10539.7|17
1656072890000|2022-06-24 12:14:50|10545.4|10542.6|10544.1|10541.3|10545.5|10542.7|10543.3|10540.5|7
1656072900000|2022-06-24 12:15:00|10544.5|10541.7|10546.9|10544.1|10548.9|10546.1|10543.6|10540.8|30
1656072910000|2022-06-24 12:15:10|10547.9|10545.1|10548.9|10546.1|10552.4|10549.6|10547.9|10545.1|22
1656072920000|2022-06-24 12:15:20|10548.8|10546|10546.9|10544.1|10548.9|10546.1|10546.4|10543.6|3
1656072930000|2022-06-24 12:15:30|10546.4|10543.6|10548.9|10546.1|10549.4|10546.6|10545.8|10543|5
1656072940000|2022-06-24 12:15:40|10549.3|10546.5|10549.9|10547.1|10550.8|10548|10547.9|10545.1|14
1656072950000|2022-06-24 12:15:50|10550.4|10547.6|10557.7|10554.9|10560.5|10557.7|10549.9|10547.1|79
1656072960000|2022-06-24 12:16:00|10557.9|10553.9|10552.9|10550.1|10557.9|10554.9|10552.4|10549.6|22
1656072970000|2022-06-24 12:16:10|10553.4|10550.6|10552.9|10550.1|10553.9|10551.1|10552.9|10550.1|9
1656072980000|2022-06-24 12:16:20|10552.4|10549.6|10551.9|10549.1|10552.9|10550.1|10551.5|10548.7|14
1656072990000|2022-06-24 12:16:30|10552.4|10549.6|10554.9|10552.1|10555.4|10552.6|10552.4|10549.6|9
1656073000000|2022-06-24 12:16:40|10554.8|10552|10553.4|10550.6|10554.9|10552.1|10552.9|10550.1|4
1656073010000|2022-06-24 12:16:50|10553.9|10551.1|10553.9|10551.1|10553.9|10551.1|10553.4|10550.6|1
1656073020000|2022-06-24 12:17:00|10554.3|10551.5|10555.9|10553.1|10556.4|10553.6|10554.3|10551.5|9
1656073030000|2022-06-24 12:17:10|10555.5|10552.7|10554|10551.2|10555.5|10552.7|10552.6|10549.8|12
1656073040000|2022-06-24 12:17:20|10554.9|10552.1|10552.9|10550.1|10555.1|10552.1|10552.9|10550.1|5
1656073050000|2022-06-24 12:17:30|10552.4|10549.6|10552.9|10550.1|10552.9|10550.1|10551.9|10549.1|8
1656073060000|2022-06-24 12:17:40|10554.4|10551.6|10554.9|10552.1|10555.4|10552.6|10554.4|10551.6|6
1656073070000|2022-06-24 12:17:50|10554|10551.2|10557|10554.2|10558|10555.1|10552.8|10550|32
1656073080000|2022-06-24 12:18:00|10557.8|10555|10582.1|10579.3|10582.6|10579.8|10557.8|10555|617
1656073090000|2022-06-24 12:18:10|10582.5|10579.7|10584.6|10581.8|10586.6|10583.8|10580.1|10576.9|106
1656073100000|2022-06-24 12:18:20|10585.1|10582.3|10585.6|10582.8|10587.6|10584.8|10580.6|10577.8|122
1656073110000|2022-06-24 12:18:30|10587.5|10584.7|10581.6|10578.8|10588.6|10585.8|10581.6|10578.8|92
1656073120000|2022-06-24 12:18:40|10581.1|10578.3|10579.6|10576.8|10586.1|10583.3|10575.6|10572.8|241
1656073130000|2022-06-24 12:18:50|10578.6|10575.8|10585.6|10582.8|10586.1|10583.3|10578.6|10575.8|84
1656073140000|2022-06-24 12:19:00|10586.1|10583.3|10583.1|10580.3|10587.1|10584.3|10580.6|10577.8|48
1656073150000|2022-06-24 12:19:10|10582.6|10579.8|10585.6|10582.8|10587.5|10584.7|10581.6|10578.8|33
1656073160000|2022-06-24 12:19:20|10586|10583.2|10582.6|10579.8|10586.1|10583.3|10581.6|10578.8|40
1656073170000|2022-06-24 12:19:30|10583.1|10580.3|10582.1|10579.3|10584.6|10581.8|10581.6|10578.8|12
1656073180000|2022-06-24 12:19:40|10582.6|10579.8|10580.6|10577.8|10585.1|10582.3|10579.6|10576.8|39
1656073190000|2022-06-24 12:19:50|10582.8|10580|10581.6|10578.8|10584.1|10581.3|10580.6|10577.8|27
1656073200000|2022-06-24 12:20:00|10582.1|10579.3|10581.6|10578.8|10583.5|10580.7|10580.3|10577.5|14
1656073210000|2022-06-24 12:20:10|10581.5|10578.7|10580.6|10577.8|10581.6|10578.8|10578.6|10575.8|13
1656073220000|2022-06-24 12:20:20|10580.3|10577.5|10578.6|10575.8|10581.6|10578.8|10576.6|10573.7|17
1656073230000|2022-06-24 12:20:30|10578.5|10575.7|10576.6|10573.8|10579.6|10576.8|10575.6|10572.7|30
1656073240000|2022-06-24 12:20:40|10577|10574.2|10575.9|10573.1|10580.4|10577.6|10573.4|10570.6|91
1656073250000|2022-06-24 12:20:50|10576.4|10573.6|10577.4|10574.6|10577.9|10575.1|10575.9|10573|14
1656073260000|2022-06-24 12:21:00|10577|10574.2|10575.9|10573.1|10577.9|10575.1|10574.9|10572.1|23
1656073270000|2022-06-24 12:21:10|10576.7|10573.9|10575.4|10572.6|10578.9|10576.1|10575.4|10570.5|25
1656073280000|2022-06-24 12:21:20|10574.9|10572.1|10571.8|10567.8|10575.7|10572.9|10570.9|10567.8|30
1656073290000|2022-06-24 12:21:30|10571.9|10569.1|10566.9|10564.1|10571.9|10569.1|10566.9|10564.1|35
1656073300000|2022-06-24 12:21:40|10567.4|10564.6|10568.9|10566.1|10571.9|10569.1|10566.4|10563.6|19
1656073310000|2022-06-24 12:21:50|10568|10565.2|10569.9|10567.1|10570.9|10568.1|10567.4|10564.6|18
1656073320000|2022-06-24 12:22:00|10570.1|10566.1|10571.7|10568.9|10572.2|10569.4|10569|10566.1|10
1656073330000|2022-06-24 12:22:10|10572|10569.2|10575.7|10572.9|10576.4|10573.6|10571.5|10568.7|40
1656073340000|2022-06-24 12:22:20|10575|10572.2|10572.9|10570.1|10575|10572.2|10572.9|10570.1|7
1656073350000|2022-06-24 12:22:30|10572.4|10569.6|10571.9|10569.1|10572.9|10570.1|10569.9|10567.1|22
1656073360000|2022-06-24 12:22:40|10572.7|10569.9|10573.9|10571.1|10574.4|10571.6|10572.7|10569.9|8
1656073370000|2022-06-24 12:22:50|10573|10570.2|10572.9|10570.1|10573|10570.2|10572|10569.2|3
1656073380000|2022-06-24 12:23:00|10572.1|10569.3|10572|10569.2|10573.4|10570.6|10570.9|10568.1|12
1656073390000|2022-06-24 12:23:10|10572.4|10569.6|10571.5|10568.7|10572.4|10569.6|10571.5|10568.1|5
1656073400000|2022-06-24 12:23:20|10571.3|10568.5|10574.8|10572|10575.3|10572.5|10570.3|10567.5|32
1656073410000|2022-06-24 12:23:30|10574.1|10571.3|10572.8|10570|10574.1|10571.3|10571.5|10568.7|8
1656073420000|2022-06-24 12:23:40|10574.7|10571.9|10575|10572.2|10575.2|10572.4|10572.3|10569.5|19
1656073430000|2022-06-24 12:23:50|10575.8|10573|10572|10569.2|10575.8|10573|10569.6|10566.8|39
1656073440000|2022-06-24 12:24:00|10571.3|10568.5|10571|10568.2|10572|10569.2|10570|10567.2|16
1656073450000|2022-06-24 12:24:10|10572.1|10568.1|10573.7|10570.9|10574.1|10571|10571.8|10568.1|5
1656073460000|2022-06-24 12:24:20|10574.1|10571.3|10576|10573.2|10577.3|10574.5|10574.1|10571.3|29
1656073470000|2022-06-24 12:24:30|10575.8|10573|10577.8|10575|10579.3|10576.5|10575.5|10572.7|9
1656073480000|2022-06-24 12:24:40|10578.3|10575.5|10581.8|10579|10582.7|10579.9|10578.3|10575.5|48
1656073490000|2022-06-24 12:24:50|10582.2|10579.4|10582.8|10580|10583.3|10580.5|10580.3|10576.9|18
1656073500000|2022-06-24 12:25:00|10582.3|10579.5|10582.8|10580|10585.8|10583|10582.3|10579.5|24
1656073510000|2022-06-24 12:25:10|10583.2|10580.4|10586.8|10584|10587.8|10585|10582.8|10580|41
1656073520000|2022-06-24 12:25:20|10587.8|10585|10582.3|10579.5|10587.8|10585|10581.8|10579|13
1656073530000|2022-06-24 12:25:30|10581|10578.2|10580.8|10578|10581.8|10579|10578.8|10576|17
1656073540000|2022-06-24 12:25:40|10581.2|10578.4|10585.8|10583|10585.8|10583|10581.2|10578.4|18
1656073550000|2022-06-24 12:25:50|10586.2|10583.4|10581.7|10578.9|10587.8|10585|10581.3|10578.5|26
1656073560000|2022-06-24 12:26:00|10583.3|10580.5|10582.8|10580|10584.3|10581.5|10581.3|10578.5|12
1656073570000|2022-06-24 12:26:10|10581.9|10579.1|10582.8|10580|10582.8|10580|10581.8|10579|9
1656073580000|2022-06-24 12:26:20|10583|10579|10582.8|10580|10583.3|10580.5|10582.8|10579|7
1656073590000|2022-06-24 12:26:30|10581.9|10579.1|10584.7|10581.9|10586.3|10583.5|10580.8|10578|27
1656073600000|2022-06-24 12:26:40|10584.8|10582|10576.2|10572.2|10584.8|10582|10574.6|10571.8|51
1656073610000|2022-06-24 12:26:50|10576.1|10573.3|10576.9|10574.1|10577|10574.1|10576.1|10573|6
1656073620000|2022-06-24 12:27:00|10577.4|10574.6|10581.1|10578.3|10581.1|10578.3|10577.4|10574.6|20
1656073630000|2022-06-24 12:27:10|10582.2|10578.2|10583.1|10580.3|10583.1|10580.3|10581.1|10578|6
1656073640000|2022-06-24 12:27:20|10582.8|10580|10583.1|10580.3|10583.2|10580.3|10581.7|10578.9|7
1656073650000|2022-06-24 12:27:30|10583.2|10580.4|10582.4|10579.6|10583.2|10580.4|10581.1|10578.3|10
1656073660000|2022-06-24 12:27:40|10583.2|10580.4|10583.1|10580.3|10585.1|10582.3|10581.1|10578.3|28
1656073670000|2022-06-24 12:27:50|10583.8|10581|10585.1|10582.3|10587.9|10585.1|10583.1|10580.3|40
1656073680000|2022-06-24 12:28:00|10585.4|10582.6|10586.1|10583.3|10587.1|10584.3|10583.3|10580.5|38
1656073690000|2022-06-24 12:28:10|10586.4|10583.6|10584.1|10581.3|10587.1|10584.3|10584.1|10581.3|14
1656073700000|2022-06-24 12:28:20|10583.6|10580.8|10585.1|10582.3|10585.3|10582.3|10583.6|10580.8|4
1656073710000|2022-06-24 12:28:30|10585.6|10582.8|10584.1|10581.3|10585.6|10582.8|10584.1|10581.3|6
1656073720000|2022-06-24 12:28:40|10584.6|10581.8|10584.4|10581.6|10584.6|10581.8|10581.6|10578.8|23
1656073730000|2022-06-24 12:28:50|10584.6|10581.8|10581.5|10578.7|10584.6|10581.8|10576.5|10573.7|32
1656073740000|2022-06-24 12:29:00|10581.9|10579.1|10581.2|10578.4|10582|10579.2|10577.2|10574.3|21
1656073750000|2022-06-24 12:29:10|10581.3|10578.5|10582.3|10579.5|10582.3|10579.5|10581.3|10578.5|8
1656073760000|2022-06-24 12:29:20|10582.8|10580|10584.5|10580.5|10585.5|10582.7|10582.8|10580|20
1656073770000|2022-06-24 12:29:30|10584.3|10581.5|10592.3|10589.5|10593.3|10590.5|10583.4|10580.4|84
1656073780000|2022-06-24 12:29:40|10591.4|10588.6|10591.3|10588.5|10591.4|10588.6|10589.3|10586.5|19
1656073790000|2022-06-24 12:29:50|10590.4|10587.6|10590.3|10587.5|10591.4|10588.5|10590.3|10586.5|10
1656073800000|2022-06-24 12:30:00|10590.4|10587.6|10592.3|10589.5|10594.2|10591.4|10590.4|10587.6|43
1656073810000|2022-06-24 12:30:10|10592.2|10589.4|10589.5|10586.7|10592.8|10590|10588.4|10585.5|26
1656073820000|2022-06-24 12:30:20|10589.4|10586.6|10590.8|10588|10591.4|10588.6|10588.4|10585.6|16
1656073830000|2022-06-24 12:30:30|10591.2|10588.4|10592.3|10589.5|10592.8|10590|10590.8|10588|24
1656073840000|2022-06-24 12:30:40|10591.8|10589|10589.3|10586.5|10593.3|10590.5|10588.3|10585.5|32
1656073850000|2022-06-24 12:30:50|10588.9|10586.1|10589.2|10586.4|10589.3|10586.5|10584.3|10581.5|26
1656073860000|2022-06-24 12:31:00|10589.8|10587|10591.3|10588.5|10592.7|10589.9|10587.3|10584.5|27
1656073870000|2022-06-24 12:31:10|10590.8|10588|10588.3|10585.5|10591.3|10588.5|10588.3|10585.3|11
1656073880000|2022-06-24 12:31:20|10589.3|10585.3|10589.8|10587|10590.2|10587.4|10587.8|10585|19
1656073890000|2022-06-24 12:31:30|10590.2|10587.4|10593|10590.2|10594|10591.2|10589.8|10587|23
1656073900000|2022-06-24 12:31:40|10592.5|10589.7|10594|10591.2|10594|10591.2|10592.2|10589.4|21
1656073910000|2022-06-24 12:31:50|10593.9|10591.1|10591|10588.2|10594.4|10591.6|10590.5|10587.7|31
1656073920000|2022-06-24 12:32:00|10590.1|10587.3|10590.6|10587.8|10590.6|10587.8|10585.9|10583.1|40
1656073930000|2022-06-24 12:32:10|10591.1|10588.3|10588.6|10585.8|10591.1|10588.3|10587.1|10584.3|12
1656073940000|2022-06-24 12:32:20|10589.5|10586.7|10588.1|10585.3|10589.5|10586.7|10587.8|10585|8
1656073950000|2022-06-24 12:32:30|10586.8|10584|10588.3|10585.5|10588.3|10585.5|10586.8|10584|9
1656073960000|2022-06-24 12:32:40|10588.6|10585.8|10589|10586.2|10589.5|10586.7|10587.6|10584.8|14
1656073970000|2022-06-24 12:32:50|10589.4|10586.6|10585|10582.2|10590|10587.2|10584.6|10581.8|38
1656073980000|2022-06-24 12:33:00|10585.5|10582.7|10582|10579.2|10586.5|10583.7|10580|10577.2|42
1656073990000|2022-06-24 12:33:10|10582.6|10579.8|10582.1|10579.3|10584.4|10581|10581.8|10579|25
1656074000000|2022-06-24 12:33:20|10581.3|10578.5|10581.3|10578.5|10581.8|10579|10577.1|10574.3|30
1656074010000|2022-06-24 12:33:30|10581.6|10578.8|10581.3|10578.5|10582.1|10579.3|10581.3|10578.5|14
1656074020000|2022-06-24 12:33:40|10581.6|10578.8|10582.3|10579.5|10583.8|10581|10581.3|10578.5|6
1656074030000|2022-06-24 12:33:50|10582.6|10579.8|10583.8|10581|10583.8|10581|10582.4|10579.6|9
1656074040000|2022-06-24 12:34:00|10583.4|10580.6|10582.8|10580|10583.4|10580.6|10582.8|10580|4
1656074050000|2022-06-24 12:34:10|10582.9|10580.1|10579.3|10576.5|10583.3|10580.5|10578.8|10576|21
1656074060000|2022-06-24 12:34:20|10579.8|10577|10584.1|10581.3|10584.3|10581.5|10579.8|10577|25
1656074070000|2022-06-24 12:34:30|10583.8|10581|10580.2|10577.4|10583.8|10581|10580.2|10577.4|14
1656074080000|2022-06-24 12:34:40|10580.7|10577.9|10584.1|10581.3|10584.1|10581.3|10580.4|10577.6|19
1656074090000|2022-06-24 12:34:50|10583.6|10580.8|10582.7|10579.9|10583.6|10580.8|10579.2|10576.4|25
1656074100000|2022-06-24 12:35:00|10582.4|10579.6|10585.2|10582.4|10586.2|10583.4|10582.2|10579.4|21
1656074110000|2022-06-24 12:35:10|10584.7|10581.9|10587.1|10584.3|10588.2|10585.4|10584.7|10581.9|20
1656074120000|2022-06-24 12:35:20|10588|10585.2|10588|10585.2|10589.6|10586.8|10586.5|10583.7|23
1656074130000|2022-06-24 12:35:30|10587.6|10584.8|10588.5|10585.7|10588.5|10585.7|10586|10583.2|15
1656074140000|2022-06-24 12:35:40|10589.5|10586.7|10588.9|10586.1|10589.5|10586.7|10587.5|10584.7|17
1656074150000|2022-06-24 12:35:50|10588.5|10585.7|10583|10580.2|10588.5|10585.7|10582|10579.2|28
1656074160000|2022-06-24 12:36:00|10582|10579.2|10583.1|10580.3|10584.5|10581.7|10580.7|10577.9|44
1656074170000|2022-06-24 12:36:10|10584.2|10580.2|10586|10583.2|10586.5|10583.7|10583.1|10580.2|16
1656074180000|2022-06-24 12:36:20|10585.5|10582.7|10586|10583.2|10587|10584.2|10585|10582.2|15
1656074190000|2022-06-24 12:36:30|10585.6|10582.8|10586.5|10583.7|10586.5|10583.7|10585.1|10582.3|7
1656074200000|2022-06-24 12:36:40|10586|10583.2|10587|10584.2|10591.5|10588.7|10586|10583.2|44
1656074210000|2022-06-24 12:36:50|10586.9|10584.1|10586|10583.2|10587.1|10584.2|10585.7|10582.9|6
1656074220000|2022-06-24 12:37:00|10585.5|10582.7|10587|10584.2|10587|10584.2|10584.5|10581.7|7
1656074230000|2022-06-24 12:37:10|10586.6|10583.8|10584|10581.2|10586.6|10583.8|10582.6|10579.8|7
1656074240000|2022-06-24 12:37:20|10583.5|10580.7|10585|10582.2|10586|10583.2|10583.5|10580.7|9
1656074250000|2022-06-24 12:37:30|10584.5|10581.7|10583.2|10580.4|10586.5|10583.7|10580.2|10577.4|30
1656074260000|2022-06-24 12:37:40|10583.7|10580.9|10578.2|10575.4|10583.7|10580.9|10577.7|10574.9|27
1656074270000|2022-06-24 12:37:50|10577.8|10575|10577.2|10574.4|10578.7|10575.9|10575.7|10572.9|36
1656074280000|2022-06-24 12:38:00|10578.1|10575.3|10578.5|10575.7|10579|10576.2|10572.5|10569.7|94
1656074290000|2022-06-24 12:38:10|10579.3|10576.5|10578.6|10575.8|10579.5|10576.7|10578.5|10575.7|7
1656074300000|2022-06-24 12:38:20|10580.5|10577.7|10582.7|10579.9|10584.7|10581.9|10579.5|10576.7|42
1656074310000|2022-06-24 12:38:30|10583.7|10580.9|10586.2|10583.4|10587.2|10584.4|10583.7|10580.9|14
1656074320000|2022-06-24 12:38:40|10585.7|10582.9|10587.5|10584.7|10587.5|10584.7|10584.2|10581.3|38
1656074330000|2022-06-24 12:38:50|10587.7|10584.9|10589.1|10586.3|10590.4|10587.6|10587|10584.2|34
1656074340000|2022-06-24 12:39:00|10588.7|10585.9|10585.2|10582.4|10588.7|10585.9|10583.7|10580.9|23
1656074350000|2022-06-24 12:39:10|10586.2|10583.4|10586.7|10583.9|10586.7|10583.9|10584.7|10581.9|18
1656074360000|2022-06-24 12:39:20|10587.1|10584.3|10586.2|10583.4|10588.2|10585.4|10586.2|10583.4|28
1656074370000|2022-06-24 12:39:30|10585.7|10582.9|10585.2|10582.4|10587.2|10584.4|10584.2|10581.4|18
1656074380000|2022-06-24 12:39:40|10585.4|10581.4|10580.5|10577.7|10585.4|10581.5|10578.8|10576|72
1656074390000|2022-06-24 12:39:50|10581|10578.2|10583.5|10580.7|10584|10581.2|10581|10578.2|16
1656074400000|2022-06-24 12:40:00|10584.5|10581.7|10590.5|10587.7|10590.5|10587.7|10583.2|10580.4|29
1656074410000|2022-06-24 12:40:10|10590.6|10587.8|10589.5|10586.7|10591.5|10588.7|10589|10586.2|28
1656074420000|2022-06-24 12:40:20|10588|10585.2|10586.4|10583.6|10588.5|10585.7|10586.4|10583.6|4
1656074430000|2022-06-24 12:40:30|10585.9|10583.1|10585.9|10583.1|10585.9|10583.1|10582.4|10579.6|20
1656074440000|2022-06-24 12:40:40|10586.4|10583.6|10586.9|10584.1|10588.4|10585.6|10586.4|10583.6|10
1656074450000|2022-06-24 12:40:50|10587.3|10584.5|10585.4|10582.6|10588.7|10585.9|10585.4|10582.6|14
1656074460000|2022-06-24 12:41:00|10586.7|10583.9|10586.4|10583.6|10586.7|10583.9|10584.4|10581.6|17
1656074470000|2022-06-24 12:41:10|10585.9|10583.1|10585.4|10582.6|10585.9|10583.1|10584.4|10581.6|9
1656074480000|2022-06-24 12:41:20|10585.6|10582.8|10585.9|10583.1|10586.3|10583.5|10585.4|10582.6|7
1656074490000|2022-06-24 12:41:30|10586.9|10584.1|10585.9|10583.1|10587.4|10584.6|10585.8|10583|17
1656074500000|2022-06-24 12:41:40|10586.4|10583.6|10581.9|10579.1|10586.4|10583.6|10581.9|10579.1|12
1656074510000|2022-06-24 12:41:50|10582.4|10579.6|10581.4|10578.6|10582.4|10579.6|10580.9|10578.1|10
1656074520000|2022-06-24 12:42:00|10581.9|10579.1|10581.4|10578.6|10582.3|10579.5|10581.4|10578.6|16
1656074530000|2022-06-24 12:42:10|10581.1|10578.3|10585.2|10582.4|10585.7|10582.9|10579.4|10576.6|26
1656074540000|2022-06-24 12:42:20|10584.7|10581.9|10589.2|10586.4|10591.7|10588.9|10584.7|10581.9|72
1656074550000|2022-06-24 12:42:30|10590|10587.2|10588.7|10585.9|10591.3|10588.4|10588.7|10585.9|9
1656074560000|2022-06-24 12:42:40|10589.2|10586.4|10591.2|10588.4|10591.2|10588.4|10588.2|10585.4|13
1656074570000|2022-06-24 12:42:50|10591.7|10588.9|10590.2|10587.4|10592.2|10589.4|10590.2|10587.4|19
1656074580000|2022-06-24 12:43:00|10590.3|10587.5|10590.4|10587.6|10591.3|10588.5|10585.3|10581.5|35
1656074590000|2022-06-24 12:43:10|10591.2|10588.4|10590.4|10587.6|10591.2|10588.4|10589.3|10586.5|14
1656074600000|2022-06-24 12:43:20|10591.2|10588.4|10589.4|10586.6|10591.9|10589.1|10587.9|10585.1|29
1656074610000|2022-06-24 12:43:30|10589.9|10587.1|10590.4|10587.6|10592.4|10589.6|10589.5|10586.7|16
1656074620000|2022-06-24 12:43:40|10589.9|10587.1|10590.4|10587.6|10590.4|10587.6|10589.4|10586.6|4
1656074630000|2022-06-24 12:43:50|10590.8|10588|10589.4|10586.6|10590.9|10588.1|10589.4|10586.6|4
1656074640000|2022-06-24 12:44:00|10590.4|10587.6|10590.4|10587.6|10590.9|10588.1|10590.4|10587.6|6
1656074650000|2022-06-24 12:44:10|10590.9|10588.1|10590.4|10587.6|10590.9|10588.1|10590.4|10587.6|3
1656074660000|2022-06-24 12:44:20|10590|10587.2|10590.4|10587.6|10590.8|10588|10589.9|10587.1|2
1656074670000|2022-06-24 12:44:30|10590.8|10588|10587.9|10585.1|10590.9|10588.1|10587.9|10585.1|13
1656074680000|2022-06-24 12:44:40|10588.3|10585.5|10589.9|10587.1|10590.4|10587.6|10587.4|10584.6|11
1656074690000|2022-06-24 12:44:50|10590|10587.2|10591.4|10588.6|10591.4|10588.6|10590|10587.2|3
1656074700000|2022-06-24 12:45:00|10591.8|10589|10592.2|10589.4|10592.2|10589.4|10589.4|10586.6|26
1656074710000|2022-06-24 12:45:10|10592.3|10589.5|10603.6|10600.8|10604.6|10601.8|10592.3|10589.5|222
1656074720000|2022-06-24 12:45:20|10604.6|10601.8|10604.9|10602.1|10606.4|10603.6|10603.4|10600.6|97
1656074730000|2022-06-24 12:45:30|10604.8|10602|10603.9|10601.1|10604.8|10602|10602.6|10599.8|28
1656074740000|2022-06-24 12:45:40|10603.6|10600.8|10602.9|10600.1|10604.4|10601.6|10601.4|10598.6|26
1656074750000|2022-06-24 12:45:50|10602.6|10599.8|10602.9|10600.1|10603.4|10600.6|10601.4|10598.6|9
1656074760000|2022-06-24 12:46:00|10602.2|10599.4|10601.9|10599.1|10602.9|10600.1|10600.4|10597.6|40
1656074770000|2022-06-24 12:46:10|10601.4|10598.6|10599.4|10596.6|10601.9|10599.1|10598.1|10595.3|48
1656074780000|2022-06-24 12:46:20|10599.8|10597|10598.9|10596.1|10599.9|10597.1|10597.4|10594.6|17
1656074790000|2022-06-24 12:46:30|10598.8|10596|10594.9|10592.1|10598.9|10596.1|10593.4|10590.6|37
1656074800000|2022-06-24 12:46:40|10595.4|10592.6|10594.9|10592.1|10596.9|10594.1|10593.1|10590.3|64
1656074810000|2022-06-24 12:46:50|10594.4|10591.6|10599.9|10597.1|10599.9|10597.1|10594.1|10591.3|13
1656074820000|2022-06-24 12:47:00|10599.8|10597|10597.9|10595.1|10599.8|10597|10595.9|10593.1|17
1656074830000|2022-06-24 12:47:10|10598.9|10596.1|10600.9|10598.1|10602|10599.1|10598.9|10596.1|14
1656074840000|2022-06-24 12:47:20|10599.9|10597.1|10599.9|10597.1|10599.9|10597.1|10599.9|10597.1|1
1656074850000|2022-06-24 12:47:30|10600.3|10597.5|10599.9|10597.1|10600.4|10597.6|10599.9|10597.1|2
1656074860000|2022-06-24 12:47:40|10600.4|10597.6|10598.9|10596.1|10600.4|10597.6|10597.9|10595.1|6
1656074870000|2022-06-24 12:47:50|10597|10594.2|10593.7|10590.9|10598|10595.2|10592.8|10590|34
1656074880000|2022-06-24 12:48:00|10594.2|10591.4|10595.2|10592.4|10595.2|10592.4|10590.5|10587.7|67
1656074890000|2022-06-24 12:48:10|10594.4|10591.6|10592.2|10589.4|10595.2|10592.4|10589.3|10586.5|24
1656074900000|2022-06-24 12:48:20|10592.5|10589.7|10593.2|10590.4|10594.2|10591.4|10591.2|10588.4|7
1656074910000|2022-06-24 12:48:30|10594.3|10591.5|10596.2|10593.4|10596.7|10593.9|10592.9|10590.1|16
1656074920000|2022-06-24 12:48:40|10595.7|10592.9|10596.7|10593.9|10597.2|10594.4|10595.3|10592.5|5
1656074930000|2022-06-24 12:48:50|10597.2|10594.4|10595.2|10592.4|10597.2|10594.4|10595.2|10592.4|4
1656074940000|2022-06-24 12:49:00|10596.2|10593.4|10597.2|10594.4|10598.7|10595.9|10596.2|10593.4|8
1656074950000|2022-06-24 12:49:10|10596.2|10593.4|10596.7|10593.9|10597.2|10594.4|10596.2|10593.4|4
1656074960000|2022-06-24 12:49:20|10596.5|10593.7|10593.2|10590.4|10596.5|10593.7|10592.3|10589.5|18
1656074970000|2022-06-24 12:49:30|10592.4|10589.6|10595.7|10592.9|10595.7|10592.9|10592.3|10589.5|10
1656074980000|2022-06-24 12:49:40|10596.2|10593.4|10598.2|10595.4|10598.7|10595.9|10595.8|10593|28
1656074990000|2022-06-24 12:49:50|10598|10595.2|10601.9|10599.1|10603|10600.2|10597.7|10594.9|29
1656075000000|2022-06-24 12:50:00|10602.9|10600.1|10603|10600.2|10604|10601.1|10602.5|10599.7|13
1656075010000|2022-06-24 12:50:10|10602.5|10599.7|10602.9|10600.1|10603|10600.2|10601|10598.2|20
1656075020000|2022-06-24 12:50:20|10601.9|10599.1|10602.4|10599.6|10602.9|10600.1|10601.4|10598.6|39
1656075030000|2022-06-24 12:50:30|10602.9|10600.1|10605.9|10603.1|10609.8|10607|10602.9|10600.1|105
1656075040000|2022-06-24 12:50:40|10605.5|10602.7|10605.9|10603.1|10607.4|10604.6|10604.6|10601.8|27
1656075050000|2022-06-24 12:50:50|10605.8|10603|10602.4|10599.6|10606.4|10603.6|10601.9|10599.1|22
1656075060000|2022-06-24 12:51:00|10602.9|10600.1|10600.9|10598.1|10602.9|10600.1|10598.4|10595.6|88
1656075070000|2022-06-24 12:51:10|10600.5|10597.7|10601.9|10599.1|10602.1|10599.1|10599.4|10596.6|10
1656075080000|2022-06-24 12:51:20|10601|10598.2|10602.1|10599.3|10603.6|10600.8|10597.1|10594.3|175
1656075090000|2022-06-24 12:51:30|10601.6|10598.8|10601.6|10598.8|10604.1|10601.3|10601.1|10598.3|14
1656075100000|2022-06-24 12:51:40|10600.6|10597.8|10597.1|10594.3|10601.6|10598.8|10596|10593.2|11
1656075110000|2022-06-24 12:51:50|10596.8|10594|10594.5|10591.7|10596.8|10594|10594.1|10591.3|16
1656075120000|2022-06-24 12:52:00|10594.6|10591.8|10596.1|10593.3|10597.1|10594.3|10594.1|10591.3|17
1656075130000|2022-06-24 12:52:10|10597|10594.2|10590.1|10587.3|10597|10594.2|10588.1|10585.3|55
1656075140000|2022-06-24 12:52:20|10590.3|10587.5|10592.3|10589.5|10594.1|10591.3|10590.3|10587.5|22
1656075150000|2022-06-24 12:52:30|10592.6|10589.8|10597.1|10594.3|10597.6|10594.8|10592.6|10589.8|17
1656075160000|2022-06-24 12:52:40|10597.5|10594.7|10595.1|10592.3|10597.6|10594.8|10593.1|10590.3|18
1656075170000|2022-06-24 12:52:50|10595.6|10592.8|10597.6|10594.8|10597.6|10594.8|10595.6|10592.8|4
1656075180000|2022-06-24 12:53:00|10598|10595.2|10607.9|10605.1|10607.9|10605.1|10597.1|10594.3|59
1656075190000|2022-06-24 12:53:10|10607.4|10604.6|10603.4|10600.6|10607.9|10605.1|10602.9|10600.1|50
1656075200000|2022-06-24 12:53:20|10603.9|10601.1|10599.9|10597.1|10603.9|10601.1|10599.9|10597.1|14
1656075210000|2022-06-24 12:53:30|10598.5|10595.7|10591.6|10588.8|10598.5|10595.7|10591.6|10588.8|73
1656075220000|2022-06-24 12:53:40|10592|10589.2|10593.1|10590.3|10593.1|10590.3|10589.6|10586.8|24
1656075230000|2022-06-24 12:53:50|10592.6|10589.8|10595.1|10592.3|10595.5|10592.7|10591.7|10588.9|17
1656075240000|2022-06-24 12:54:00|10595.5|10592.7|10597.2|10594.4|10598.6|10595.8|10595.1|10592.3|36
1656075250000|2022-06-24 12:54:10|10597.1|10594.3|10593.6|10590.8|10598.6|10595.8|10593.6|10590.8|39
1656075260000|2022-06-24 12:54:20|10594.1|10591.3|10591.6|10588.8|10594.2|10591.3|10591.2|10588.4|12
1656075270000|2022-06-24 12:54:30|10591.2|10588.4|10588.1|10585.3|10592.1|10589.3|10586.6|10583.8|84
1656075280000|2022-06-24 12:54:40|10587.1|10584.3|10590.1|10587.3|10590.1|10587.3|10586.2|10583.4|39
1656075290000|2022-06-24 12:54:50|10590.6|10587.8|10590.6|10587.8|10594.2|10591.4|10589.6|10586.8|51
1656075300000|2022-06-24 12:55:00|10590.4|10587.6|10589.6|10586.8|10590.6|10587.8|10589.6|10586.8|46
1656075310000|2022-06-24 12:55:10|10588.6|10585.8|10587.6|10584.8|10589.1|10586.3|10586.6|10583.8|16
1656075320000|2022-06-24 12:55:20|10588.1|10585.3|10585.6|10582.8|10588.1|10585.3|10585.6|10582.8|14
1656075330000|2022-06-24 12:55:30|10585.4|10582.6|10584.1|10581.3|10585.4|10582.6|10582.2|10579.4|96
1656075340000|2022-06-24 12:55:40|10584|10581.2|10588.6|10585.8|10590|10587.2|10583.6|10580.8|20
1656075350000|2022-06-24 12:55:50|10588.1|10585.3|10586.6|10583.8|10588.1|10585.3|10586.6|10583.8|12
1656075360000|2022-06-24 12:56:00|10587.8|10585|10588.6|10585.8|10592.6|10589.8|10587.6|10584.8|37
1656075370000|2022-06-24 12:56:10|10588.5|10585.7|10588.1|10585.3|10589.6|10586.8|10585.6|10582.8|43
1656075380000|2022-06-24 12:56:20|10587.6|10584.8|10587.1|10584.3|10589.1|10586.3|10586.2|10583.3|21
1656075390000|2022-06-24 12:56:30|10587.7|10584.9|10595.9|10593.1|10595.9|10593.1|10587.7|10584.9|36
1656075400000|2022-06-24 12:56:40|10595.5|10592.7|10589.9|10587.1|10596.3|10593.5|10589.1|10586.3|59
1656075410000|2022-06-24 12:56:50|10589.1|10586.3|10586.7|10583.9|10590.2|10587.1|10586.1|10583.3|21
1656075420000|2022-06-24 12:57:00|10586.6|10583.8|10582.8|10580|10587|10584.2|10582.8|10580|18
1656075430000|2022-06-24 12:57:10|10582.6|10579.8|10585|10582.2|10585|10582.2|10582.1|10579.3|13
1656075440000|2022-06-24 12:57:20|10584.6|10581.8|10582.1|10579.3|10585|10582.2|10581.6|10578.8|10
1656075450000|2022-06-24 12:57:30|10582.3|10578.3|10580.5|10577.7|10584.6|10581.8|10576.6|10573.3|143
1656075460000|2022-06-24 12:57:40|10581.1|10578.3|10578.2|10575.4|10581.1|10578.3|10577.1|10574.3|48
1656075470000|2022-06-24 12:57:50|10577.7|10574.9|10579.1|10576.3|10579.1|10576.3|10576.2|10573.4|33
1656075480000|2022-06-24 12:58:00|10578.7|10575.9|10576.6|10573.8|10579.6|10576.8|10575.6|10572.8|30
1656075490000|2022-06-24 12:58:10|10577|10574.2|10575.6|10572.8|10577.6|10574.8|10575.1|10572.3|30
1656075500000|2022-06-24 12:58:20|10575.2|10572.4|10581.1|10578.3|10582.1|10579.3|10575.2|10572.4|26
1656075510000|2022-06-24 12:58:30|10579.3|10576.5|10580.2|10577.4|10580.2|10577.4|10578.8|10576|92
1656075520000|2022-06-24 12:58:40|10579.8|10577|10579.5|10576.7|10581.7|10578.9|10578.5|10575.4|22
1656075530000|2022-06-24 12:58:50|10580.3|10577.5|10580.3|10577.5|10581.3|10578.5|10580.2|10577.4|16
1656075540000|2022-06-24 12:59:00|10580.8|10578|10578.3|10575.5|10586.3|10582.3|10578.3|10575.5|87
1656075550000|2022-06-24 12:59:10|10577.8|10575|10581.8|10579|10582.2|10579.4|10577.3|10574.5|23
1656075560000|2022-06-24 12:59:20|10582.2|10579.4|10581.8|10579|10582.3|10579.5|10580.8|10578|13
1656075570000|2022-06-24 12:59:30|10581.4|10578.6|10575.8|10573|10581.4|10578.6|10575.8|10573|25
1656075580000|2022-06-24 12:59:40|10575.4|10572.6|10578.3|10575.5|10579.8|10577|10574.3|10571.5|23
1656075590000|2022-06-24 12:59:50|10579.3|10576.5|10583.2|10580.4|10583.7|10580.9|10578.8|10576|44
1656075600000|2022-06-24 13:00:00|10584.1|10581.3|10590.6|10587.8|10594.1|10591.3|10583.1|10580.3|308
1656075610000|2022-06-24 13:00:10|10590.2|10587.4|10582.8|10580|10590.2|10587.4|10582.8|10580|126
1656075620000|2022-06-24 13:00:20|10582.9|10580.1|10583.3|10580.5|10589.3|10586.5|10578.8|10576|116
1656075630000|2022-06-24 13:00:30|10582.3|10579.5|10572.3|10569.5|10582.3|10579.5|10571.3|10568.5|94
1656075640000|2022-06-24 13:00:40|10572.4|10569.6|10581.3|10578.5|10581.3|10578.5|10571.8|10568.9|80
1656075650000|2022-06-24 13:00:50|10580.2|10577.4|10579.7|10576.9|10582.4|10579.5|10578.3|10575.5|40
1656075660000|2022-06-24 13:01:00|10579.3|10576.5|10577.3|10574.5|10580.8|10578|10577.3|10574.5|77
1656075670000|2022-06-24 13:01:10|10576.9|10574.1|10580.8|10578|10582.1|10579.3|10573.3|10570.5|66
1656075680000|2022-06-24 13:01:20|10579.8|10577|10578.3|10575.5|10581.3|10578.5|10578.3|10575.5|29
1656075690000|2022-06-24 13:01:30|10577.3|10574.5|10583.3|10580.5|10583.3|10580.5|10577.3|10574.5|33
1656075700000|2022-06-24 13:01:40|10582.9|10580.1|10573.4|10570.6|10584.7|10581.9|10573.2|10570.4|53
1656075710000|2022-06-24 13:01:50|10574.3|10571.5|10565.3|10562.5|10574.3|10571.5|10563.4|10560.6|159
1656075720000|2022-06-24 13:02:00|10564.1|10561.3|10558.3|10555.5|10564.1|10561.3|10556.8|10554|92
1656075730000|2022-06-24 13:02:10|10557.4|10554.6|10563.4|10560.6|10564.3|10561.5|10555.3|10552.5|75
1656075740000|2022-06-24 13:02:20|10564.3|10561.5|10557.3|10554.5|10564.8|10562|10554.8|10552|147
1656075750000|2022-06-24 13:02:30|10558.3|10555.5|10565.2|10562.4|10566.3|10563.5|10556.8|10554|116
1656075760000|2022-06-24 13:02:40|10564.4|10561.6|10564.2|10561.4|10567.2|10564.4|10562.3|10559.5|69
1656075770000|2022-06-24 13:02:50|10564.1|10561.3|10566.1|10563.3|10566.2|10563.4|10562.8|10560|34
1656075780000|2022-06-24 13:03:00|10567.7|10564.9|10568.2|10565.4|10569.3|10566.2|10564.1|10561.3|57
1656075790000|2022-06-24 13:03:10|10569.2|10566.4|10568.2|10565.4|10580.2|10577.4|10566.8|10564|162
1656075800000|2022-06-24 13:03:20|10568.6|10565.8|10565.1|10562.3|10568.7|10565.9|10559.8|10557|71
1656075810000|2022-06-24 13:03:30|10565.3|10561.3|10556.8|10554|10565.3|10561.5|10556|10552|86
1656075820000|2022-06-24 13:03:40|10557.2|10554.4|10560.3|10557.5|10560.8|10558|10556.8|10554|16
1656075830000|2022-06-24 13:03:50|10559.8|10557|10556.3|10553.5|10561.3|10558.5|10555.3|10552.5|37
1656075840000|2022-06-24 13:04:00|10557.2|10554.4|10562.1|10559.3|10562.1|10559.3|10553.4|10550.6|73
1656075850000|2022-06-24 13:04:10|10561.6|10558.8|10565.2|10562.4|10566.7|10563.9|10561.6|10558.8|84
1656075860000|2022-06-24 13:04:20|10565.3|10562.5|10564.1|10561.3|10565.3|10562.5|10561.2|10558.4|20
1656075870000|2022-06-24 13:04:30|10563.1|10560.3|10566.8|10564|10568.1|10565.3|10561.1|10558.3|28
1656075880000|2022-06-24 13:04:40|10566.1|10563.3|10565.1|10562.3|10567.1|10564.3|10564.1|10561.3|8
1656075890000|2022-06-24 13:04:50|10563.8|10561|10569.1|10566.3|10570.4|10567.6|10563.6|10560.8|79
1656075900000|2022-06-24 13:05:00|10569.8|10567|10564.1|10561.3|10570.7|10567.9|10563.6|10560.8|66
1656075910000|2022-06-24 13:05:10|10565.4|10562.6|10554.1|10551.3|10567.1|10564.3|10552.1|10549.3|146
1656075920000|2022-06-24 13:05:20|10554.6|10551.8|10554.1|10551.3|10558.1|10555.3|10554.1|10551.3|29
1656075930000|2022-06-24 13:05:30|10553.6|10550.8|10551.1|10548.3|10554.1|10551.3|10549.6|10546.3|87
1656075940000|2022-06-24 13:05:40|10550.6|10547.8|10555.9|10553.1|10557.3|10554.5|10547.7|10544.9|102
1656075950000|2022-06-24 13:05:50|10556.2|10553.4|10561.9|10559.1|10561.9|10559.1|10554.9|10552.1|38
1656075960000|2022-06-24 13:06:00|10561.1|10558.3|10568.5|10565.7|10569|10566.2|10560.6|10557.8|71
1656075970000|2022-06-24 13:06:10|10568.9|10566.1|10562.9|10560.1|10570.2|10567.4|10562|10559.2|62
1656075980000|2022-06-24 13:06:20|10562|10559.2|10562|10559.2|10563.7|10560.9|10557|10554.2|43
1656075990000|2022-06-24 13:06:30|10563.2|10560.4|10566.8|10564|10567.2|10564.4|10562|10559.1|68
1656076000000|2022-06-24 13:06:40|10566.9|10564.1|10569.8|10567|10570.8|10568|10565.7|10562.9|46
1656076010000|2022-06-24 13:06:50|10570.9|10566.9|10571.8|10569|10574|10571.2|10569.8|10566.9|82
1656076020000|2022-06-24 13:07:00|10572.3|10569.5|10570.8|10568|10579.8|10577|10569.8|10567|166
1656076030000|2022-06-24 13:07:10|10569.9|10567.1|10572.3|10569.5|10574.3|10571.5|10569.9|10567.1|22
1656076040000|2022-06-24 13:07:20|10572.8|10570|10570.9|10568.1|10573.8|10571|10570.8|10567.9|19
1656076050000|2022-06-24 13:07:30|10572.3|10569.5|10572.9|10570.1|10573.3|10570.5|10570.9|10568.1|46
1656076060000|2022-06-24 13:07:40|10573.3|10570.5|10569.8|10567|10573.3|10570.5|10569.8|10567|163
1656076070000|2022-06-24 13:07:50|10569.7|10566.9|10567.9|10565.1|10569.7|10566.9|10564.8|10562|44
1656076080000|2022-06-24 13:08:00|10568.3|10565.5|10574.5|10571.7|10575.4|10572.6|10568.3|10565.5|40
1656076090000|2022-06-24 13:08:10|10573.9|10571.1|10570.8|10568|10575.3|10572.5|10569.3|10566.5|58
1656076100000|2022-06-24 13:08:20|10571.2|10568.4|10565.3|10562.5|10571.8|10569|10564.3|10561.5|35
1656076110000|2022-06-24 13:08:30|10564.8|10562|10558|10555.2|10565.8|10563|10557|10554.2|66
1656076120000|2022-06-24 13:08:40|10558.5|10555.7|10553|10550.2|10559.4|10556.6|10552.9|10550.1|45
1656076130000|2022-06-24 13:08:50|10554.9|10552.1|10559.8|10557|10559.8|10557|10554.9|10552.1|25
1656076140000|2022-06-24 13:09:00|10559.4|10556.6|10556.2|10553.4|10562.3|10559.5|10553.8|10551|40
1656076150000|2022-06-24 13:09:10|10556|10553.2|10555.8|10553|10558.3|10555.5|10554.4|10551.6|19
1656076160000|2022-06-24 13:09:20|10556.4|10553.6|10546.3|10543.5|10560.2|10557.4|10545.8|10543|149
1656076170000|2022-06-24 13:09:30|10546.1|10543.3|10543|10540.2|10547.6|10544.8|10541|10538.2|82
1656076180000|2022-06-24 13:09:40|10543.1|10540.3|10546|10543.2|10547.5|10544.7|10541|10538.2|41
1656076190000|2022-06-24 13:09:50|10546.4|10543.6|10553.9|10551.1|10553.9|10551.1|10546.4|10543.6|53
1656076200000|2022-06-24 13:10:00|10553.5|10550.7|10562.5|10559.7|10564.5|10561.7|10553|10550.2|78
1656076210000|2022-06-24 13:10:10|10562|10559.2|10561.5|10558.7|10564.5|10561.7|10561|10558.2|18
1656076220000|2022-06-24 13:10:20|10561|10558.2|10563|10560.2|10563.5|10560.7|10560|10557.2|33
1656076230000|2022-06-24 13:10:30|10563.5|10560.7|10558.5|10555.7|10565.9|10563.1|10558|10555.2|42
1656076240000|2022-06-24 13:10:40|10559|10556.2|10561|10558.2|10561.9|10559.1|10559|10556.2|20
1656076250000|2022-06-24 13:10:50|10560.9|10558.1|10553|10550.2|10561|10558.1|10550|10547.2|34
1656076260000|2022-06-24 13:11:00|10552.1|10549.3|10543|10540.2|10552.1|10549.3|10542.1|10539.2|93
1656076270000|2022-06-24 13:11:10|10542.5|10539.7|10545|10542.2|10545.6|10542.8|10542.5|10539.7|28
1656076280000|2022-06-24 13:11:20|10544|10541.2|10546|10543.2|10549.8|10546|10544|10541.2|41
1656076290000|2022-06-24 13:11:30|10547|10544.2|10554|10551.2|10554.5|10551.7|10545.5|10542.7|39
1656076300000|2022-06-24 13:11:40|10553.5|10550.7|10555.9|10553.1|10556|10553.2|10550|10547.2|49
1656076310000|2022-06-24 13:11:50|10556|10553.2|10556|10553.2|10557|10554.2|10553.1|10550.3|29
1656076320000|2022-06-24 13:12:00|10556.5|10553.7|10556.1|10553.3|10559|10556.2|10555.1|10552.1|46
1656076330000|2022-06-24 13:12:10|10556.5|10553.7|10560|10557.2|10560.3|10557.5|10555.6|10552.8|33
1656076340000|2022-06-24 13:12:20|10560.5|10557.7|10558.1|10555.3|10560.5|10557.7|10557|10554.2|38
1656076350000|2022-06-24 13:12:30|10558.5|10555.7|10554|10551.2|10562.7|10559.9|10552.5|10549.7|68
1656076360000|2022-06-24 13:12:40|10554.5|10551.7|10554|10551.2|10554.5|10551.7|10550.1|10547.3|27
1656076370000|2022-06-24 13:12:50|10553.9|10551.1|10556|10553.2|10556.5|10553.7|10552.6|10549.8|45
1656076380000|2022-06-24 13:13:00|10555.5|10552.7|10555|10552.2|10556|10553.2|10551|10548.2|36
1656076390000|2022-06-24 13:13:10|10554.5|10551.7|10562.8|10560|10563.8|10561|10552.5|10549.7|87
1656076400000|2022-06-24 13:13:20|10563.8|10561|10570.8|10568|10571.3|10568.5|10562.8|10559.9|74
1656076410000|2022-06-24 13:13:30|10571.8|10569|10569.6|10566.8|10572.5|10569.7|10566.8|10564|185
1656076420000|2022-06-24 13:13:40|10568.6|10565.8|10566.8|10564|10569.6|10566.8|10566.3|10563.5|63
1656076430000|2022-06-24 13:13:50|10566.3|10563.5|10559.8|10557|10568.8|10566|10557.4|10554.6|93
1656076440000|2022-06-24 13:14:00|10560.8|10558|10557.8|10555|10562.3|10559.5|10553|10550.2|58
1656076450000|2022-06-24 13:14:10|10557.3|10554.5|10554.9|10552.1|10558.8|10556|10554.9|10552.1|23
1656076460000|2022-06-24 13:14:20|10553.7|10550.9|10555.8|10553|10557.8|10555|10553.5|10550.7|18
1656076470000|2022-06-24 13:14:30|10556.5|10553.7|10557.5|10554.7|10558.9|10556.1|10555.9|10553.1|13
1656076480000|2022-06-24 13:14:40|10557.9|10555.1|10557.9|10555.1|10560.3|10557.5|10556.8|10554|25
1656076490000|2022-06-24 13:14:50|10557.4|10554.6|10560.4|10557.6|10561.3|10558.5|10557.4|10554.6|33
1656076500000|2022-06-24 13:15:00|10559.4|10556.6|10557|10554.2|10560|10557|10554.1|10551.3|43
1656076510000|2022-06-24 13:15:10|10556.6|10553.8|10559.3|10556.5|10559.4|10556.6|10556.5|10553.7|32
1656076520000|2022-06-24 13:15:20|10558.9|10556.1|10558.8|10556|10562.8|10560|10558.1|10555.3|54
1656076530000|2022-06-24 13:15:30|10558.3|10555.5|10558.8|10556|10562.6|10559.8|10557.5|10554.7|24
1656076540000|2022-06-24 13:15:40|10558.4|10555.6|10556.8|10554|10558.9|10556.1|10553.8|10551|27
1656076550000|2022-06-24 13:15:50|10556.6|10553.8|10558.7|10555.9|10561.3|10558.5|10556.6|10553.8|26
1656076560000|2022-06-24 13:16:00|10557.9|10555.1|10554.2|10551.4|10559.7|10556.9|10554.2|10551.4|42
1656076570000|2022-06-24 13:16:10|10551.7|10548.9|10545.7|10542.9|10556.2|10553.4|10545.7|10542.9|62
1656076580000|2022-06-24 13:16:20|10546.2|10543.4|10548.7|10545.9|10550.2|10547.4|10544.9|10542.1|49
1656076590000|2022-06-24 13:16:30|10550.9|10548.1|10545.7|10542.9|10551.2|10548.4|10545.7|10542.9|32
1656076600000|2022-06-24 13:16:40|10545.6|10542.8|10547.2|10544.4|10548.7|10545.9|10545.6|10542.8|34
1656076610000|2022-06-24 13:16:50|10548|10545.2|10552.7|10549.9|10553.6|10550.8|10548|10545.2|53
1656076620000|2022-06-24 13:17:00|10553.2|10550.4|10551.7|10548.9|10554.1|10551.3|10550.9|10548.1|33
1656076630000|2022-06-24 13:17:10|10552.2|10549.4|10555.9|10553.1|10557.7|10554.9|10551.7|10548.9|45
1656076640000|2022-06-24 13:17:20|10555.6|10552.8|10559.7|10556.9|10559.7|10556.9|10555.6|10552.8|49
1656076650000|2022-06-24 13:17:30|10558.9|10556.1|10552.7|10549.9|10558.9|10556.1|10551.9|10549.1|24
1656076660000|2022-06-24 13:17:40|10553.2|10550.4|10560.6|10557.8|10560.6|10557.8|10553|10550.2|38
1656076670000|2022-06-24 13:17:50|10561|10558.2|10556|10553.2|10561.2|10558.4|10553.4|10550.6|51
1656076680000|2022-06-24 13:18:00|10556.1|10553.3|10561.7|10558.9|10562.2|10559.4|10552.4|10549.6|74
1656076690000|2022-06-24 13:18:10|10559.7|10556.9|10558.7|10555.9|10561.6|10558.8|10557.7|10554.9|34
1656076700000|2022-06-24 13:18:20|10558.2|10555.4|10556.2|10553.4|10558.7|10555.9|10554.2|10551.4|33
1656076710000|2022-06-24 13:18:30|10555.7|10552.9|10553.6|10550.8|10556.6|10553.8|10553.2|10550.4|31
1656076720000|2022-06-24 13:18:40|10553.7|10550.9|10555.7|10552.9|10558.2|10555.4|10553.7|10550.9|21
1656076730000|2022-06-24 13:18:50|10555|10552.2|10554.7|10551.9|10555|10552.2|10552.7|10549.9|35
1656076740000|2022-06-24 13:19:00|10555.2|10552.4|10559.7|10556.9|10560.2|10557.4|10554.2|10551.4|50
1656076750000|2022-06-24 13:19:10|10559|10556.2|10557.7|10554.9|10560.2|10557.4|10556.2|10553.4|30
1656076760000|2022-06-24 13:19:20|10557.8|10555|10560.7|10557.9|10561.2|10558.4|10557.7|10554.9|20
1656076770000|2022-06-24 13:19:30|10561.9|10558.9|10560.7|10557.9|10561.9|10558.9|10559.8|10557|17
1656076780000|2022-06-24 13:19:40|10561.2|10558.4|10562.7|10559.9|10564.7|10561.9|10560.7|10557.9|37
1656076790000|2022-06-24 13:19:50|10561.5|10558.7|10560.7|10557.9|10562.6|10559.8|10559.6|10556.8|19
1656076800000|2022-06-24 13:20:00|10561.7|10558.9|10563.7|10560.9|10563.7|10560.9|10559.8|10557|35
1656076810000|2022-06-24 13:20:10|10563.3|10560.5|10562.8|10560|10563.3|10560.5|10562.3|10559.5|13
1656076820000|2022-06-24 13:20:20|10562.3|10559.5|10554.2|10551.4|10562.3|10559.5|10554.2|10551.4|40
1656076830000|2022-06-24 13:20:30|10555.3|10552.5|10554.7|10551.9|10557.2|10554.4|10554.2|10551.4|34
1656076840000|2022-06-24 13:20:40|10554.3|10551.5|10555.5|10552.7|10555.8|10553|10553.6|10549.8|34
1656076850000|2022-06-24 13:20:50|10555.7|10552.9|10550.7|10547.9|10555.8|10552.9|10546.8|10544|72
1656076860000|2022-06-24 13:21:00|10549.3|10546.5|10555.7|10552.9|10555.7|10552.9|10548.8|10545.9|37
1656076870000|2022-06-24 13:21:10|10555.3|10552.5|10556.7|10553.9|10558.5|10555.7|10553.7|10550.9|50
1656076880000|2022-06-24 13:21:20|10556.2|10553.4|10554.7|10551.9|10556.2|10553.4|10553.2|10550.4|29
1656076890000|2022-06-24 13:21:30|10554.2|10551.4|10553.7|10550.9|10556.2|10553.4|10552.7|10549.9|10
1656076900000|2022-06-24 13:21:40|10554.5|10551.7|10558.3|10555.5|10560.6|10557.8|10554.5|10551.7|40
1656076910000|2022-06-24 13:21:50|10558.6|10555.8|10551.2|10548.4|10558.7|10555.9|10548.8|10546|51
1656076920000|2022-06-24 13:22:00|10551.7|10548.9|10553.7|10550.9|10555.2|10552.4|10551.7|10548.9|28
1656076930000|2022-06-24 13:22:10|10552.7|10549.9|10549.7|10546.9|10553.8|10550.4|10548.7|10545.9|15
1656076940000|2022-06-24 13:22:20|10549.2|10546.4|10548.7|10545.9|10549.2|10546.4|10546.2|10543.4|27
1656076950000|2022-06-24 13:22:30|10548.2|10545.4|10541.9|10539.1|10548.7|10545.9|10539.9|10537.1|131
1656076960000|2022-06-24 13:22:40|10541.4|10538.6|10538.9|10536.1|10543.4|10540.6|10537.9|10535.1|49
1656076970000|2022-06-24 13:22:50|10538.6|10535.8|10525.4|10522.6|10538.9|10536.1|10525.1|10522.3|265
1656076980000|2022-06-24 13:23:00|10525.9|10523.1|10533.1|10530.3|10533.9|10531.1|10525.6|10522.8|112
1656076990000|2022-06-24 13:23:10|10533.4|10530.6|10537.3|10534.5|10538.7|10535.9|10533.3|10530.5|66
1656077000000|2022-06-24 13:23:20|10537.7|10534.9|10544.7|10541.9|10545.6|10542.8|10537.7|10534.9|62
1656077010000|2022-06-24 13:23:30|10543.2|10540.4|10542.1|10539.3|10546.1|10543.3|10539.2|10536.4|40
1656077020000|2022-06-24 13:23:40|10542.6|10539.8|10542.6|10539.8|10544.2|10541.4|10540.2|10537.4|46
1656077030000|2022-06-24 13:23:50|10541.7|10538.9|10540.7|10537.9|10544|10541.2|10540.2|10537.4|23
1656077040000|2022-06-24 13:24:00|10540.6|10537.8|10541.6|10538.8|10542.7|10539.9|10535.8|10533|85
1656077050000|2022-06-24 13:24:10|10542.2|10539.4|10536.7|10533.9|10542.7|10539.9|10534.7|10531.9|39
1656077060000|2022-06-24 13:24:20|10538.2|10535.4|10543.7|10540.9|10544.1|10541.3|10538.2|10535.4|38
1656077070000|2022-06-24 13:24:30|10543.2|10540.4|10542.7|10539.9|10543.2|10540.4|10541.7|10538.7|20
1656077080000|2022-06-24 13:24:40|10542.2|10539.4|10548.5|10545.7|10548.5|10545.7|10542.2|10539.4|42
1656077090000|2022-06-24 13:24:50|10547.7|10544.9|10540.7|10537.9|10548.6|10544.9|10537.7|10534.9|118
1656077100000|2022-06-24 13:25:00|10540.2|10537.4|10546.5|10543.7|10548.1|10545.3|10539.7|10536.9|99
1656077110000|2022-06-24 13:25:10|10546.8|10544|10530.9|10528.1|10548.3|10545.5|10525.9|10523|175
1656077120000|2022-06-24 13:25:20|10531.7|10528.9|10531.9|10529.1|10533.4|10530.6|10529.8|10527|20
1656077130000|2022-06-24 13:25:30|10531.4|10528.6|10532.8|10530|10533.9|10531.1|10531.4|10528.6|5
1656077140000|2022-06-24 13:25:40|10532.9|10530.1|10531|10528.2|10534.8|10532|10527.8|10525|59
1656077150000|2022-06-24 13:25:50|10531.8|10529|10531.4|10528.6|10532.3|10529.5|10529.9|10527.1|14
1656077160000|2022-06-24 13:26:00|10531.8|10529|10533.8|10531|10534.9|10532.1|10530.1|10527.3|48
1656077170000|2022-06-24 13:26:10|10534.8|10532|10544.2|10541.4|10548.8|10544.3|10534.8|10532|108
1656077180000|2022-06-24 13:26:20|10544.7|10541.9|10538.2|10535.4|10544.9|10542.1|10538.2|10535.4|38
1656077190000|2022-06-24 13:26:30|10537.7|10534.9|10538.6|10535.8|10538.8|10535.9|10534.7|10531.9|25
1656077200000|2022-06-24 13:26:40|10538.9|10536.1|10541.2|10538.4|10543.1|10540.3|10538.9|10536.1|23
1656077210000|2022-06-24 13:26:50|10541.6|10538.8|10536.6|10533.8|10541.6|10538.8|10535.2|10532.4|27
1656077220000|2022-06-24 13:27:00|10535.7|10532.9|10528.7|10525.9|10535.7|10532.9|10528.2|10525.4|69
1656077230000|2022-06-24 13:27:10|10528.2|10525.4|10525.9|10523.1|10528.7|10525.9|10522.4|10519.6|101
1656077240000|2022-06-24 13:27:20|10525.4|10522.6|10526.9|10524.1|10527.9|10525.1|10523.9|10520.9|47
1656077250000|2022-06-24 13:27:30|10526|10523.2|10528|10525.2|10529|10526.2|10523.9|10521.1|33
1656077260000|2022-06-24 13:27:40|10527.5|10524.7|10526|10523.2|10529.3|10526.5|10525|10522.2|121
1656077270000|2022-06-24 13:27:50|10530.6|10527.8|10533.9|10531.1|10536.4|10533.6|10529.4|10526.6|89
1656077280000|2022-06-24 13:28:00|10532.4|10529.6|10526.8|10524|10532.4|10529.6|10524.4|10521.6|63
1656077290000|2022-06-24 13:28:10|10524.9|10522.1|10518.6|10515.8|10524.9|10522.1|10517.3|10514.4|162
1656077300000|2022-06-24 13:28:20|10519|10516.2|10516|10513.2|10519.6|10516.8|10505.3|10502.5|233
1656077310000|2022-06-24 13:28:30|10515.5|10512.7|10503|10500.2|10516|10513.2|10503|10500.2|120
1656077320000|2022-06-24 13:28:40|10503.3|10500.5|10511.1|10508.3|10511.3|10508.5|10503.3|10500.5|146
1656077330000|2022-06-24 13:28:50|10511.3|10508.5|10512.1|10509.3|10514.6|10511.8|10506.8|10504|171
1656077340000|2022-06-24 13:29:00|10512.3|10509.5|10513.1|10510.3|10517.1|10514.3|10511.1|10508.3|106
1656077350000|2022-06-24 13:29:10|10513.5|10510.7|10511.1|10508.3|10517.6|10514.8|10510.1|10507.2|81
1656077360000|2022-06-24 13:29:20|10510.4|10507.6|10501.6|10498.8|10510.4|10507.6|10498.6|10495.8|87
1656077370000|2022-06-24 13:29:30|10502.1|10499.3|10501.1|10498.3|10503.1|10500.3|10499.6|10496.8|57
1656077380000|2022-06-24 13:29:40|10502.1|10498.1|10501.1|10498.3|10502.1|10499.3|10498.6|10495.8|58
1656077390000|2022-06-24 13:29:50|10499.6|10496.8|10497.1|10494.3|10503.9|10501.1|10495.3|10492.5|57
1656077400000|2022-06-24 13:30:00|10497.9|10495.1|10507.6|10504.8|10508|10505.2|10494.8|10492|130
1656077410000|2022-06-24 13:30:10|10507.1|10504.3|10502.1|10499.3|10508.9|10506.1|10500.1|10497.3|74
1656077420000|2022-06-24 13:30:20|10502.6|10499.8|10498.9|10496.1|10506.1|10503.3|10497.3|10494.5|196
1656077430000|2022-06-24 13:30:30|10499.8|10497|10496.4|10493.6|10505.2|10501.3|10496.4|10493.6|69
1656077440000|2022-06-24 13:30:40|10496.3|10493.5|10495.9|10493.1|10499.6|10495.2|10494.9|10491.6|38
1656077450000|2022-06-24 13:30:50|10496.2|10493.4|10493.4|10490.6|10497|10494.2|10492.9|10490.1|57
1656077460000|2022-06-24 13:31:00|10494.9|10492.1|10487.2|10484.4|10495.2|10492.4|10485.4|10482.6|133
1656077470000|2022-06-24 13:31:10|10487.4|10484.6|10483.5|10480.7|10489.2|10486.4|10483.5|10480.7|99
1656077480000|2022-06-24 13:31:20|10484.9|10482.1|10488.9|10486.1|10489.7|10486.9|10483.9|10481.1|134
1656077490000|2022-06-24 13:31:30|10488.7|10485.9|10479.9|10477.1|10489.9|10487.1|10479.9|10477.1|80
1656077500000|2022-06-24 13:31:40|10479.4|10476.6|10478.4|10475.6|10484.7|10481.9|10477.9|10475.1|76
1656077510000|2022-06-24 13:31:50|10479.1|10476.3|10479.1|10476.3|10481.1|10478.3|10474.1|10471.3|108
1656077520000|2022-06-24 13:32:00|10479.5|10476.7|10476.4|10473.6|10479.5|10476.7|10470|10467.2|264
1656077530000|2022-06-24 13:32:10|10476|10473.2|10472.4|10469.6|10476.4|10473.6|10470.9|10467.7|88
1656077540000|2022-06-24 13:32:20|10472.9|10470.1|10488.2|10485.4|10491.6|10488.8|10472.9|10470.1|200
1656077550000|2022-06-24 13:32:30|10488.6|10485.8|10483.6|10480.8|10488.6|10485.8|10482.6|10479.8|122
1656077560000|2022-06-24 13:32:40|10482.6|10479.8|10484.9|10482.1|10493.6|10490.8|10480.1|10477.3|139
1656077570000|2022-06-24 13:32:50|10485.1|10482.3|10489.1|10486.3|10489.1|10486.3|10484.1|10481.3|37
1656077580000|2022-06-24 13:33:00|10486.5|10483.7|10483|10480.2|10486.5|10483.7|10478.1|10475.3|73
1656077590000|2022-06-24 13:33:10|10483.1|10480.3|10481|10478.2|10483.1|10480.3|10477.6|10474.8|45
1656077600000|2022-06-24 13:33:20|10481.5|10478.7|10483.5|10480.7|10485.4|10482.6|10479.1|10476.2|55
1656077610000|2022-06-24 13:33:30|10483.9|10481.1|10483.1|10480.3|10486.1|10483.3|10480.1|10477.3|28
1656077620000|2022-06-24 13:33:40|10484.5|10481.7|10484.1|10481.3|10486.8|10484|10482.1|10479.3|42
1656077630000|2022-06-24 13:33:50|10484.6|10481.8|10490|10487.2|10494.4|10491.6|10484.6|10481.8|106
1656077640000|2022-06-24 13:34:00|10490.4|10487.6|10494.4|10491.6|10494.4|10491.6|10488.4|10485.6|59
1656077650000|2022-06-24 13:34:10|10494.9|10492.1|10489.9|10487.1|10494.9|10492.1|10488|10485.2|77
1656077660000|2022-06-24 13:34:20|10488.9|10486.1|10494.8|10492|10496.1|10493.3|10487.9|10485.1|64
1656077670000|2022-06-24 13:34:30|10494|10491.2|10493.9|10491.1|10497.9|10495.1|10491.9|10489.1|80
1656077680000|2022-06-24 13:34:40|10493.4|10490.6|10498.7|10495.9|10499.7|10496.9|10493.4|10490.6|39
1656077690000|2022-06-24 13:34:50|10498.4|10495.6|10503.2|10500.4|10504.4|10501.6|10498.4|10495.6|105
1656077700000|2022-06-24 13:35:00|10502.7|10499.9|10497.7|10494.9|10503.7|10500.9|10495.2|10492.4|90
1656077710000|2022-06-24 13:35:10|10498.1|10495.3|10493.5|10490.7|10499.9|10497.1|10484.2|10481.4|185
1656077720000|2022-06-24 13:35:20|10493.6|10490.8|10498.7|10495.9|10498.7|10495.9|10492.7|10489.9|56
1656077730000|2022-06-24 13:35:30|10498.4|10495.6|10499.7|10496.9|10504.4|10501.6|10498.4|10495.6|65
1656077740000|2022-06-24 13:35:40|10500.9|10498.1|10502.9|10500.1|10503.4|10500.6|10498.4|10495.6|81
1656077750000|2022-06-24 13:35:50|10503.4|10500.6|10496.4|10493.6|10503.9|10501.1|10496.4|10493.6|52
1656077760000|2022-06-24 13:36:00|10496.9|10494.1|10506.9|10504.1|10508.9|10506.1|10495.9|10493.1|85
1656077770000|2022-06-24 13:36:10|10507|10504.2|10507.4|10504.6|10515.4|10512.6|10504.9|10502.1|125
1656077780000|2022-06-24 13:36:20|10507.2|10504.4|10502.7|10499.9|10507.4|10504.6|10499.4|10496.6|61
1656077790000|2022-06-24 13:36:30|10502.6|10499.8|10497.4|10494.6|10503.1|10500.3|10495.4|10492.6|61
1656077800000|2022-06-24 13:36:40|10497.9|10495.1|10501.7|10498.9|10501.9|10499.1|10493.9|10491.1|42
1656077810000|2022-06-24 13:36:50|10502|10499.2|10496.4|10493.6|10502|10499.2|10495.9|10493.1|27
1656077820000|2022-06-24 13:37:00|10495.9|10493.1|10483.9|10481.1|10495.9|10493.1|10482.4|10479.6|107
1656077830000|2022-06-24 13:37:10|10484.1|10480.1|10485.9|10483.1|10489.7|10486.9|10482.4|10479.6|59
1656077840000|2022-06-24 13:37:20|10486.7|10483.9|10495.7|10492.9|10497.7|10494.9|10485.9|10483.1|41
1656077850000|2022-06-24 13:37:30|10495.4|10492.6|10496.8|10494|10498.3|10495.5|10491.4|10488.6|36
1656077860000|2022-06-24 13:37:40|10496.5|10493.7|10495.8|10493|10496.8|10494|10493.8|10491|15
1656077870000|2022-06-24 13:37:50|10495|10492.2|10494.8|10492|10498.2|10495.4|10489.8|10487|97
1656077880000|2022-06-24 13:38:00|10495|10492.2|10493.8|10491|10497.1|10494|10489|10486.2|48
1656077890000|2022-06-24 13:38:10|10494.1|10490.1|10495.3|10492.5|10500.8|10498|10490.8|10487.9|56
1656077900000|2022-06-24 13:38:20|10493.8|10491|10491.8|10489|10495.8|10493|10491.3|10488.5|36
1656077910000|2022-06-24 13:38:30|10491.1|10488.3|10485|10482.2|10491.8|10489|10485|10482.2|58
1656077920000|2022-06-24 13:38:40|10486.2|10483.2|10476.2|10473.4|10486.2|10483.3|10475.2|10472.4|211
1656077930000|2022-06-24 13:38:50|10477.1|10474.3|10472.8|10470|10477.7|10474.9|10472.4|10469.6|108
1656077940000|2022-06-24 13:39:00|10473.3|10470.5|10474.4|10471.6|10478.8|10476|10473.3|10470.5|179
1656077950000|2022-06-24 13:39:10|10474.8|10472|10464.6|10461.8|10474.8|10472|10461.1|10458.3|438
1656077960000|2022-06-24 13:39:20|10464.4|10461.6|10462.6|10459.8|10465.7|10462.9|10460.1|10457.3|263
1656077970000|2022-06-24 13:39:30|10461.6|10458.8|10462.6|10459.8|10464.4|10461.6|10452.4|10449.6|267
1656077980000|2022-06-24 13:39:40|10462.1|10459.3|10475.9|10473.1|10478|10475.2|10462.1|10459.3|82
1656077990000|2022-06-24 13:39:50|10474.8|10472|10471.8|10469|10477.7|10474.9|10471.4|10468.6|76
1656078000000|2022-06-24 13:40:00|10471.4|10468.6|10472.5|10469.7|10476.7|10473.9|10469|10466.2|79
1656078010000|2022-06-24 13:40:10|10473|10470.2|10471.5|10468.7|10477.9|10475.1|10471.4|10468.6|34
1656078020000|2022-06-24 13:40:20|10471.9|10469.1|10475.9|10473.1|10475.9|10473.1|10468.5|10465.7|24
1656078030000|2022-06-24 13:40:30|10475.4|10472.6|10472.4|10469.6|10477.3|10474.5|10472.3|10469.5|56
1656078040000|2022-06-24 13:40:40|10472.3|10469.5|10474.9|10472.1|10477.4|10474.6|10472.3|10469.5|26
1656078050000|2022-06-24 13:40:50|10474.8|10472|10472.3|10469.5|10475.3|10472.5|10470.8|10468|48
1656078060000|2022-06-24 13:41:00|10471.7|10468.9|10471.8|10469|10477.6|10474.8|10470.8|10468|24
1656078070000|2022-06-24 13:41:10|10472.6|10469.8|10479.8|10477|10480.3|10477.5|10472.3|10469.5|85
1656078080000|2022-06-24 13:41:20|10478.4|10475.6|10471|10468.2|10478.5|10475.7|10468.7|10465.9|184
1656078090000|2022-06-24 13:41:30|10470.7|10467.9|10470.5|10467.7|10472|10469.2|10464|10461.2|55
1656078100000|2022-06-24 13:41:40|10469.5|10466.7|10472.5|10469.7|10473.9|10471.1|10469.5|10466.7|32
1656078110000|2022-06-24 13:41:50|10473.5|10470.7|10493.1|10490.3|10493.3|10490.5|10473.2|10470.4|148
1656078120000|2022-06-24 13:42:00|10493.9|10491.1|10483.3|10480.5|10493.9|10491.1|10482.8|10480|83
1656078130000|2022-06-24 13:42:10|10484.3|10481.5|10477.3|10474.5|10488.3|10485.4|10474.9|10472.1|43
1656078140000|2022-06-24 13:42:20|10477.7|10474.9|10474.8|10472|10477.7|10474.9|10473.3|10470.3|31
1656078150000|2022-06-24 13:42:30|10476.2|10473.4|10481.2|10478.4|10484.2|10481.3|10475.3|10472.5|24
1656078160000|2022-06-24 13:42:40|10480.3|10477.5|10479.3|10476.5|10484.2|10481.3|10477.8|10475|88
1656078170000|2022-06-24 13:42:50|10479.2|10476.4|10482.2|10479.4|10482.2|10479.4|10477.3|10474.5|26
1656078180000|2022-06-24 13:43:00|10481.4|10477.4|10481.3|10478.5|10483.3|10480.4|10480.4|10477.4|13
1656078190000|2022-06-24 13:43:10|10481.8|10479|10487.3|10484.5|10492.2|10489.4|10477.8|10475|355
1656078200000|2022-06-24 13:43:20|10487.4|10484.6|10491.8|10489|10491.8|10489|10485.8|10483|33
1656078210000|2022-06-24 13:43:30|10491.9|10489.1|10493.3|10490.5|10493.3|10490.5|10487.8|10485|75
1656078220000|2022-06-24 13:43:40|10493.7|10490.9|10501.3|10498.5|10504.9|10501.9|10493.3|10490.5|162
1656078230000|2022-06-24 13:43:50|10501.2|10498.4|10513.6|10510.8|10513.6|10510.8|10500.8|10498|159
1656078240000|2022-06-24 13:44:00|10514|10511.2|10508.3|10505.5|10519.1|10516.3|10501.3|10497.9|296
1656078250000|2022-06-24 13:44:10|10508.8|10506|10508.8|10506|10509.8|10507|10503.9|10500.5|62
1656078260000|2022-06-24 13:44:20|10508.4|10505.6|10510.8|10508|10515.2|10512.4|10508.3|10505.5|77
1656078270000|2022-06-24 13:44:30|10511.3|10508.5|10512.7|10509.9|10514.8|10512|10509.3|10506.5|65
1656078280000|2022-06-24 13:44:40|10511.8|10509|10507.8|10505|10514.1|10511.3|10504.8|10502|53
1656078290000|2022-06-24 13:44:50|10507.6|10504.8|10502.8|10500|10507.8|10505|10499.8|10497|48
1656078300000|2022-06-24 13:45:00|10504.8|10502|10492.2|10489.4|10506.2|10503.1|10488.8|10486|91
1656078310000|2022-06-24 13:45:10|10492.1|10489.3|10497.7|10494.9|10497.7|10494.9|10491.7|10488.9|24
1656078320000|2022-06-24 13:45:20|10496.8|10494|10494.2|10491.4|10496.8|10494|10491.2|10488.4|28
1656078330000|2022-06-24 13:45:30|10493.7|10490.9|10493.6|10490.8|10496.1|10493.3|10490.7|10487.9|38
1656078340000|2022-06-24 13:45:40|10493.4|10490.6|10493.4|10490.6|10496.4|10493.6|10487.8|10485|102
1656078350000|2022-06-24 13:45:50|10493.9|10491.1|10490.4|10487.6|10494.6|10491.8|10489.6|10486.8|25
1656078360000|2022-06-24 13:46:00|10489.7|10486.9|10491.7|10488.9|10491.7|10488.9|10487.8|10485|48
1656078370000|2022-06-24 13:46:10|10492.2|10489.4|10490.7|10487.9|10492.8|10490|10486.8|10484|42
1656078380000|2022-06-24 13:46:20|10491.2|10488.4|10491.8|10489|10493.8|10491|10488.3|10485.5|34
1656078390000|2022-06-24 13:46:30|10491.3|10488.5|10493.8|10491|10496.2|10493.4|10489.3|10486.5|40
1656078400000|2022-06-24 13:46:40|10493.7|10490.9|10488|10485.2|10496.9|10494|10487.5|10484.7|58
1656078410000|2022-06-24 13:46:50|10487.8|10485|10489.9|10485.9|10490.8|10488|10486.5|10483.7|36
1656078420000|2022-06-24 13:47:00|10489.8|10487|10481|10478.2|10490.9|10487|10478|10475.2|123
1656078430000|2022-06-24 13:47:10|10480.5|10477.7|10481.5|10478.7|10484.2|10481.4|10475.6|10472.8|97
1656078440000|2022-06-24 13:47:20|10481.9|10479.1|10485|10482.2|10489.9|10487.1|10481.9|10479.1|48
1656078450000|2022-06-24 13:47:30|10485.5|10482.7|10484.3|10481.5|10488.3|10485.5|10480.8|10478|208
1656078460000|2022-06-24 13:47:40|10483.9|10481.1|10486.4|10483.6|10489.1|10486.3|10483.9|10481.1|45
1656078470000|2022-06-24 13:47:50|10486.3|10483.5|10497.9|10495.1|10498.9|10496.1|10486.3|10483.5|69
1656078480000|2022-06-24 13:48:00|10497.5|10494.7|10505|10502.2|10506.9|10504.1|10497.5|10494.7|93
1656078490000|2022-06-24 13:48:10|10505.4|10502.6|10501|10498.2|10507|10504.2|10500.5|10497.7|46
1656078500000|2022-06-24 13:48:20|10500.5|10497.7|10506|10503.2|10507.5|10504.7|10496.6|10493.8|63
1656078510000|2022-06-24 13:48:30|10506.9|10504.1|10508|10505.2|10509.5|10506.7|10505|10502.2|189
1656078520000|2022-06-24 13:48:40|10508.8|10506|10509|10506.2|10511|10508.2|10508|10505.2|40
1656078530000|2022-06-24 13:48:50|10508.6|10505.8|10511.9|10509.1|10514.9|10512.1|10508.6|10505.8|73
1656078540000|2022-06-24 13:49:00|10511|10508.2|10516|10513.2|10517.1|10514.3|10501|10498.2|92
1656078550000|2022-06-24 13:49:10|10515.5|10512.7|10522.8|10520|10523.5|10520.7|10514.6|10511.8|193
1656078560000|2022-06-24 13:49:20|10524.3|10521.5|10523.8|10521|10527.8|10525|10522.8|10520|109
1656078570000|2022-06-24 13:49:30|10524.2|10521.4|10520.8|10518|10524.8|10522|10520.3|10517.5|31
1656078580000|2022-06-24 13:49:40|10520.3|10517.5|10512.3|10509.5|10520.8|10518|10512.3|10509.5|62
1656078590000|2022-06-24 13:49:50|10512.8|10510|10523.3|10520.5|10523.3|10520.5|10512.3|10509.5|44
1656078600000|2022-06-24 13:50:00|10522.8|10520|10524.3|10521.5|10529|10526.2|10521.3|10518.5|102
1656078610000|2022-06-24 13:50:10|10522.9|10520.1|10525.8|10523|10526.3|10523.5|10522.3|10519.5|30
1656078620000|2022-06-24 13:50:20|10525.9|10523.1|10516.8|10514|10526.3|10523.5|10516.3|10513.5|46
1656078630000|2022-06-24 13:50:30|10516.4|10513.6|10514|10511.2|10519.6|10516.8|10513.6|10510.8|160
1656078640000|2022-06-24 13:50:40|10513.4|10510.6|10511|10508.2|10514.5|10511.7|10509.5|10506.7|39
1656078650000|2022-06-24 13:50:50|10512|10509.2|10502.4|10499.6|10512|10509.2|10502.4|10499.6|87
1656078660000|2022-06-24 13:51:00|10502.5|10499.7|10502|10499.2|10503.1|10500.3|10497|10494.2|57
1656078670000|2022-06-24 13:51:10|10501|10498.2|10503|10500.2|10505.3|10502.5|10497.5|10494.7|57
1656078680000|2022-06-24 13:51:20|10503.4|10500.6|10499|10496.2|10509|10506.2|10497.9|10495.1|76
1656078690000|2022-06-24 13:51:30|10498.5|10495.7|10502.9|10500.1|10502.9|10500.1|10496.5|10493.7|48
1656078700000|2022-06-24 13:51:40|10502.5|10499.7|10489|10486.2|10502.9|10500.1|10487.1|10484.1|105
1656078710000|2022-06-24 13:51:50|10488.6|10485.8|10489.7|10486.9|10491.6|10488.8|10487.7|10484.9|66
1656078720000|2022-06-24 13:52:00|10489.1|10486.3|10491.2|10488.4|10493.7|10490.9|10488.7|10485.9|54
1656078730000|2022-06-24 13:52:10|10492.1|10489.3|10493.2|10489.2|10497.1|10494.3|10490.6|10487.8|60
1656078740000|2022-06-24 13:52:20|10492.2|10489.4|10492.2|10489.4|10495.2|10492.4|10491.2|10488.2|40
1656078750000|2022-06-24 13:52:30|10493.1|10490.3|10481.7|10478.9|10493.7|10490.9|10481.2|10478.4|85
1656078760000|2022-06-24 13:52:40|10481.2|10478.4|10474|10471.2|10487.6|10484.8|10474|10471.2|222
1656078770000|2022-06-24 13:52:50|10473.5|10470.7|10472.5|10469.7|10474.5|10471.7|10471|10468.2|106
1656078780000|2022-06-24 13:53:00|10471.2|10468.4|10473.5|10470.7|10474.3|10471.5|10468.5|10465.7|104
1656078790000|2022-06-24 13:53:10|10474.5|10471.7|10464.6|10461.8|10474.8|10472|10464.5|10461.7|42
1656078800000|2022-06-24 13:53:20|10465|10462.2|10469.5|10466.7|10472.5|10469.7|10465|10462.2|54
1656078810000|2022-06-24 13:53:30|10470|10467.2|10476.3|10473.5|10476.3|10473.5|10468.5|10465.7|47
1656078820000|2022-06-24 13:53:40|10478|10475.2|10480.5|10477.7|10482|10479.2|10476|10473.2|40
1656078830000|2022-06-24 13:53:50|10479|10476.2|10481.5|10478.7|10483.4|10480.4|10479|10476.2|54
1656078840000|2022-06-24 13:54:00|10480.7|10477.9|10481.5|10478.7|10482.7|10479.7|10473.5|10470.7|53
1656078850000|2022-06-24 13:54:10|10482.2|10479.4|10474.5|10471.7|10482.2|10479.4|10473.5|10470.7|38
1656078860000|2022-06-24 13:54:20|10474.2|10471.4|10472.4|10469.6|10474.9|10472.1|10466.7|10463.9|241
1656078870000|2022-06-24 13:54:30|10472.8|10470|10474.8|10472|10474.9|10472.1|10470.4|10467.6|26
1656078880000|2022-06-24 13:54:40|10474.3|10471.5|10474.9|10472.1|10478.9|10476.1|10472.4|10469.6|39
1656078890000|2022-06-24 13:54:50|10475.4|10472.6|10468.9|10466.1|10475.9|10473.1|10468.4|10465.6|96
1656078900000|2022-06-24 13:55:00|10469.3|10466.5|10470.4|10467.6|10473.3|10470.5|10468.4|10465.6|68
1656078910000|2022-06-24 13:55:10|10470.9|10468.1|10462.9|10460.1|10472.4|10469.6|10460.4|10457.6|152
1656078920000|2022-06-24 13:55:20|10464.4|10461.6|10461.9|10459.1|10464.9|10462.1|10458.9|10456.1|93
1656078930000|2022-06-24 13:55:30|10462.3|10459.5|10462.4|10459.6|10462.4|10459.6|10458.5|10455.7|93
1656078940000|2022-06-24 13:55:40|10461.9|10459.1|10471.8|10469|10471.9|10469|10461.4|10458.6|144
1656078950000|2022-06-24 13:55:50|10471.7|10468.9|10469.3|10466.5|10471.8|10469|10466.9|10463.3|52
1656078960000|2022-06-24 13:56:00|10470.1|10467.3|10460.2|10457.4|10472.3|10469.5|10457.2|10454.4|222
1656078970000|2022-06-24 13:56:10|10460|10457.2|10449.9|10447.1|10461.2|10458.4|10447.4|10444.6|126
1656078980000|2022-06-24 13:56:20|10449.4|10446.6|10453.9|10451.1|10455.9|10453.1|10448.4|10445.6|106
1656078990000|2022-06-24 13:56:30|10453.8|10451|10452.4|10449.6|10456.5|10453.6|10451.4|10448.6|131
1656079000000|2022-06-24 13:56:40|10451.9|10449.1|10444.9|10442.1|10452.4|10449.6|10438.6|10435.8|241
1656079010000|2022-06-24 13:56:50|10444.8|10442|10427.9|10425.1|10445.5|10442.1|10425|10422.2|362
1656079020000|2022-06-24 13:57:00|10429.8|10427|10429.6|10426.8|10430|10427.1|10423.5|10420.7|203
1656079030000|2022-06-24 13:57:10|10428.8|10426|10432.6|10429.8|10436.5|10433.7|10427.9|10425.1|222
1656079040000|2022-06-24 13:57:20|10432.5|10429.7|10436.9|10434.1|10436.9|10434.1|10429.7|10426.9|93
1656079050000|2022-06-24 13:57:30|10437.7|10434.9|10437.5|10434.7|10439.4|10436.6|10437.1|10434.3|30
1656079060000|2022-06-24 13:57:40|10438.5|10434.5|10444.9|10442.1|10446.9|10444.1|10438.3|10434.5|149
1656079070000|2022-06-24 13:57:50|10444.5|10441.7|10445.6|10442.8|10447.3|10444.3|10442.6|10439.8|328
1656079080000|2022-06-24 13:58:00|10445.1|10442.3|10443.9|10441.1|10449|10445.3|10440.2|10437.4|177
1656079090000|2022-06-24 13:58:10|10444|10441.2|10440.9|10438.1|10445.2|10442.4|10439.7|10436.9|50
1656079100000|2022-06-24 13:58:20|10441.4|10438.6|10450.6|10446.6|10451.6|10448.8|10438.7|10435|81
1656079110000|2022-06-24 13:58:30|10449.6|10446.8|10446.1|10443.3|10449.7|10446.8|10446.1|10442.8|37
1656079120000|2022-06-24 13:58:40|10445.6|10442.8|10448|10445.2|10449.5|10446.7|10445.6|10442.2|38
1656079130000|2022-06-24 13:58:50|10449.6|10445.6|10451.6|10448.8|10454.6|10450.6|10448.5|10445.6|77
1656079140000|2022-06-24 13:59:00|10452.1|10449.3|10453.6|10450.8|10456.6|10453.2|10450.6|10447.7|55
1656079150000|2022-06-24 13:59:10|10453.5|10450.7|10450.7|10447.9|10453.7|10450.7|10450.2|10447.4|19
1656079160000|2022-06-24 13:59:20|10452.1|10449.3|10452.7|10449.9|10455.6|10452.8|10451.6|10447.8|44
1656079170000|2022-06-24 13:59:30|10453.1|10450.3|10447.6|10444.8|10454.7|10451.8|10446.6|10442.7|158
1656079180000|2022-06-24 13:59:40|10447.7|10443.7|10444.6|10440.6|10447.7|10444.7|10440.1|10437.3|74
1656079190000|2022-06-24 13:59:50|10443.6|10440.8|10446.7|10442.7|10447.7|10444.7|10442.6|10438.7|21
1656079200000|2022-06-24 14:00:00|10446.5|10443.7|10446.6|10443.8|10452.2|10448.8|10445.6|10442.8|91
1656079210000|2022-06-24 14:00:10|10447.6|10443.6|10463.5|10460.7|10466.5|10463.7|10447.2|10443.2|111
1656079220000|2022-06-24 14:00:20|10463.7|10459.7|10477.4|10474.6|10480.4|10477.6|10463.1|10459.6|668
1656079230000|2022-06-24 14:00:30|10476.6|10473.8|10482.4|10479.6|10482.5|10479.6|10475.4|10472.5|141
1656079240000|2022-06-24 14:00:40|10482.9|10480.1|10481.5|10478.7|10485.9|10483.1|10480.9|10478.1|183
1656079250000|2022-06-24 14:00:50|10481.9|10479.1|10495.4|10492.6|10496.5|10493.6|10481.5|10478.6|103
1656079260000|2022-06-24 14:01:00|10496.3|10493.5|10493.4|10490.6|10497.9|10495.1|10492.3|10489.5|96
1656079270000|2022-06-24 14:01:10|10492.7|10489.9|10492.4|10489.6|10497.5|10494.6|10491.4|10488.5|108
1656079280000|2022-06-24 14:01:20|10493.9|10491.1|10500.4|10497.6|10501.9|10499.1|10493.9|10491.1|136
1656079290000|2022-06-24 14:01:30|10501.4|10498.6|10501.4|10498.6|10506.4|10503.6|10499.5|10496.5|100
1656079300000|2022-06-24 14:01:40|10501.7|10498.9|10492.9|10490.1|10501.9|10499.1|10490.9|10488.1|138
1656079310000|2022-06-24 14:01:50|10494.4|10491.6|10489.6|10486.8|10494.4|10491.6|10488.5|10485.7|68
1656079320000|2022-06-24 14:02:00|10490.1|10487.3|10507.4|10504.6|10507.4|10504.6|10488.1|10485.3|164
1656079330000|2022-06-24 14:02:10|10507|10504.2|10494.1|10491.3|10507.4|10504.6|10492.2|10489.1|80
1656079340000|2022-06-24 14:02:20|10493.1|10490.3|10498.1|10495.3|10501.6|10498.8|10492.1|10489.3|51
1656079350000|2022-06-24 14:02:30|10497.6|10494.8|10503|10500.2|10505|10502.1|10497.6|10494.8|49
1656079360000|2022-06-24 14:02:40|10503.2|10499.2|10505|10502.2|10507.5|10504.7|10500|10497.2|46
1656079370000|2022-06-24 14:02:50|10506.5|10503.7|10493.6|10490.8|10507.5|10504.7|10493.6|10490.8|386
1656079380000|2022-06-24 14:03:00|10493.5|10490.7|10504.9|10502.1|10505.4|10502.6|10492.6|10489.6|82
1656079390000|2022-06-24 14:03:10|10505.4|10502.6|10502.7|10499.9|10507.4|10504.6|10502.4|10499.5|38
1656079400000|2022-06-24 14:03:20|10503.4|10500.6|10497.2|10494.4|10506.4|10503.6|10496|10493.2|43
1656079410000|2022-06-24 14:03:30|10497.4|10494.6|10499.2|10496.4|10499.7|10496.9|10494.9|10492.1|31
1656079420000|2022-06-24 14:03:40|10500.4|10497.6|10498.5|10495.7|10501.9|10499.1|10497|10494.2|26
1656079430000|2022-06-24 14:03:50|10498.4|10495.6|10497.4|10494.6|10502.2|10499.4|10494.4|10491.6|46
1656079440000|2022-06-24 14:04:00|10498.4|10495.6|10498.4|10495.6|10501.4|10498.6|10497.1|10494.3|40
1656079450000|2022-06-24 14:04:10|10498.6|10494.6|10493.1|10490.3|10499.3|10496.5|10490.6|10487.8|68
1656079460000|2022-06-24 14:04:20|10492.6|10489.8|10491.6|10488.8|10493.5|10490.7|10490.2|10487.4|34
1656079470000|2022-06-24 14:04:30|10492.3|10489.5|10496.6|10493.8|10498.3|10495.5|10491.5|10488.7|97
1656079480000|2022-06-24 14:04:40|10497.3|10494.5|10496.1|10493.3|10501|10498.2|10494.1|10491.3|32
1656079490000|2022-06-24 14:04:50|10497.1|10494.3|10499.1|10496.3|10501.1|10498.3|10494.6|10491.8|44
1656079500000|2022-06-24 14:05:00|10499.6|10496.8|10497.5|10494.7|10500.6|10497.8|10494.1|10491.3|51
1656079510000|2022-06-24 14:05:10|10497.6|10494.8|10496.6|10493.8|10498.8|10495.8|10494.1|10491.3|41
1656079520000|2022-06-24 14:05:20|10497.6|10494.8|10507.3|10504.5|10507.3|10504.5|10497.6|10493.8|161
1656079530000|2022-06-24 14:05:30|10507.8|10505|10513.9|10511.1|10516.7|10513.9|10506.3|10503.5|325
1656079540000|2022-06-24 14:05:40|10513.4|10510.6|10509.9|10507.1|10515.4|10512.6|10508.1|10505.3|220
1656079550000|2022-06-24 14:05:50|10510.2|10507.4|10514.8|10512|10514.8|10512|10509.5|10506.7|360
1656079560000|2022-06-24 14:06:00|10515.1|10512.3|10516.5|10513.7|10518.7|10514.9|10510.7|10507.9|256
1656079570000|2022-06-24 14:06:10|10516.1|10513.3|10516.4|10513.6|10521|10517.1|10515|10512.2|246
1656079580000|2022-06-24 14:06:20|10516.9|10514.1|10519.4|10516.6|10520.8|10518|10516.9|10513.6|123
1656079590000|2022-06-24 14:06:30|10519.8|10517|10520.6|10517.8|10520.6|10517.8|10514.9|10512.1|237
1656079600000|2022-06-24 14:06:40|10521.6|10518.8|10527.9|10525.1|10528.9|10526.1|10521.6|10518.8|174
1656079610000|2022-06-24 14:06:50|10528|10525.2|10536.9|10534.1|10540.7|10537.9|10528|10525.2|397
1656079620000|2022-06-24 14:07:00|10536.4|10533.6|10530|10527.2|10536.4|10533.6|10526.6|10523.8|195
1656079630000|2022-06-24 14:07:10|10529.8|10527|10532.1|10529.3|10532.5|10529.7|10528.1|10525.3|107
1656079640000|2022-06-24 14:07:20|10532|10529.2|10529.6|10526.8|10532.5|10529.7|10528.8|10526|61
1656079650000|2022-06-24 14:07:30|10530.6|10527.8|10532.6|10529.8|10535.6|10532.8|10529.8|10525.7|110
1656079660000|2022-06-24 14:07:40|10533.3|10530.5|10534.1|10531.3|10534.6|10531.8|10531.6|10528.8|38
1656079670000|2022-06-24 14:07:50|10534.5|10531.7|10529.6|10526.8|10534.6|10531.8|10526.3|10523.5|119
1656079680000|2022-06-24 14:08:00|10530.3|10527.5|10526.9|10524.1|10531.1|10528.3|10526.5|10523.7|46
1656079690000|2022-06-24 14:08:10|10527.9|10525.1|10529.8|10527|10529.8|10527|10521.4|10518.6|64
1656079700000|2022-06-24 14:08:20|10530.8|10528|10532.4|10529.6|10537|10533.5|10527.6|10524.8|378
1656079710000|2022-06-24 14:08:30|10532.9|10530.1|10532.4|10529.6|10532.9|10530.1|10526.6|10523.8|81
1656079720000|2022-06-24 14:08:40|10532.9|10530.1|10539.4|10536.6|10539.4|10536.6|10531.5|10528.7|61
1656079730000|2022-06-24 14:08:50|10539.2|10536.4|10540.4|10537.6|10541.3|10538.5|10534.9|10532.1|69
1656079740000|2022-06-24 14:09:00|10540.2|10537.4|10534.1|10531.3|10540.2|10537.4|10533.1|10530.3|95
1656079750000|2022-06-24 14:09:10|10534.6|10531.8|10550.6|10547.8|10551.1|10548.3|10533.1|10530.3|135
1656079760000|2022-06-24 14:09:20|10551.1|10548.3|10556.1|10553.3|10558|10555.2|10550.6|10547.8|226
1656079770000|2022-06-24 14:09:30|10556.6|10553.8|10554.1|10551.3|10557|10554.2|10548.6|10545.8|108
1656079780000|2022-06-24 14:09:40|10554.6|10551.8|10557|10554.2|10558.5|10555.7|10552.6|10549.8|72
1656079790000|2022-06-24 14:09:50|10557.6|10554.8|10555.5|10552.7|10559|10556.2|10554.6|10551.8|68
1656079800000|2022-06-24 14:10:00|10553.2|10550.4|10547.6|10544.8|10554.5|10551.7|10546.6|10543.8|126
1656079810000|2022-06-24 14:10:10|10548.6|10545.8|10550.6|10547.8|10553|10550.2|10547.6|10544.8|44
1656079820000|2022-06-24 14:10:20|10550|10547.2|10550.1|10547.3|10551.2|10548.3|10547.1|10544.3|49
1656079830000|2022-06-24 14:10:30|10550.6|10547.8|10553.5|10550.7|10556.4|10553.6|10547.6|10544.8|44
1656079840000|2022-06-24 14:10:40|10554|10551.2|10558.5|10555.7|10562.1|10559.3|10554|10551.2|97
1656079850000|2022-06-24 14:10:50|10558.9|10556.1|10563.4|10560.6|10563.4|10560.6|10556.6|10553.8|331
1656079860000|2022-06-24 14:11:00|10564.1|10561.3|10562.9|10560.1|10565.6|10562.8|10561.4|10558.6|413
1656079870000|2022-06-24 14:11:10|10563.4|10560.6|10564.8|10562|10571|10568.2|10562.4|10559.6|122
1656079880000|2022-06-24 14:11:20|10563.8|10561|10566.4|10563.6|10568|10565.2|10561.6|10558.8|307
1656079890000|2022-06-24 14:11:30|10566.5|10563.7|10565.5|10562.7|10567.9|10565.1|10565.4|10562.6|39
1656079900000|2022-06-24 14:11:40|10565|10562.2|10565.8|10563|10568.4|10565.6|10564.4|10561.6|119
1656079910000|2022-06-24 14:11:50|10565.1|10562.3|10569.6|10566.8|10570.5|10567.7|10564.1|10561.3|97
1656079920000|2022-06-24 14:12:00|10570|10567.2|10568.6|10565.8|10571.5|10568.7|10567.8|10565|76
1656079930000|2022-06-24 14:12:10|10569.1|10566.3|10572.9|10570.1|10572.9|10570.1|10565.7|10562.9|197
1656079940000|2022-06-24 14:12:20|10573.3|10570.5|10581.2|10578.4|10582|10579.2|10571.8|10569|265
1656079950000|2022-06-24 14:12:30|10580.3|10577.5|10583|10580.2|10583.5|10580.7|10580.2|10577.4|137
1656079960000|2022-06-24 14:12:40|10583.4|10580.6|10588.3|10585.5|10590.6|10587.8|10583.4|10580.6|120
1656079970000|2022-06-24 14:12:50|10587.8|10585|10590.6|10587.8|10591.1|10588.3|10587.6|10584.8|94
1656079980000|2022-06-24 14:13:00|10591|10588.2|10580.9|10578.1|10593.4|10590.3|10580.9|10578.1|187
1656079990000|2022-06-24 14:13:10|10581.4|10578.6|10583.9|10581.1|10588.9|10586.1|10581.4|10578.6|159
1656080000000|2022-06-24 14:13:20|10583.5|10580.7|10578.4|10575.6|10583.9|10581.1|10578.4|10575.6|67
1656080010000|2022-06-24 14:13:30|10578.9|10576.1|10579.5|10576.7|10580.4|10577.6|10576|10573.2|148
1656080020000|2022-06-24 14:13:40|10578.9|10576.1|10577.9|10575.1|10578.9|10576.1|10573.5|10570.7|187
1656080030000|2022-06-24 14:13:50|10578.4|10575.6|10576|10573.2|10580.3|10577.5|10575.4|10572.6|42
1656080040000|2022-06-24 14:14:00|10576.4|10573.6|10577.9|10575.1|10579.3|10576.5|10575.4|10572.6|60
1656080050000|2022-06-24 14:14:10|10578.4|10575.6|10573.9|10571.1|10579.4|10576.6|10572|10569.2|73
1656080060000|2022-06-24 14:14:20|10573.4|10570.6|10573|10570.2|10576.8|10574|10572.4|10569.6|80
1656080070000|2022-06-24 14:14:30|10572.5|10569.7|10576|10573.2|10577.9|10575.1|10572.5|10569.7|49
1656080080000|2022-06-24 14:14:40|10575.5|10572.7|10573.6|10570.8|10576.4|10573.6|10571|10568.2|94
1656080090000|2022-06-24 14:14:50|10572.9|10570.1|10584.3|10581.5|10584.9|10582.1|10571.6|10568.8|149
1656080100000|2022-06-24 14:15:00|10583.9|10581.1|10592.7|10589.9|10593|10590.2|10583.9|10581.1|539
1656080110000|2022-06-24 14:15:10|10592.8|10590|10590.7|10587.9|10593.5|10590.7|10588.2|10585.4|120
1656080120000|2022-06-24 14:15:20|10591.2|10588.4|10591.5|10588.7|10594.2|10591.4|10590.7|10587.9|62
1656080130000|2022-06-24 14:15:30|10591.7|10588.9|10594.2|10591.4|10594.2|10591.4|10591.7|10588.9|49
1656080140000|2022-06-24 14:15:40|10594.5|10591.7|10597.4|10594.6|10598.9|10596.1|10593.4|10590.6|269
1656080150000|2022-06-24 14:15:50|10597.9|10595.1|10611.9|10609.1|10612.4|10609.6|10597.5|10594.7|480
1656080160000|2022-06-24 14:16:00|10611.4|10608.6|10609.4|10606.6|10614.3|10611.5|10608.4|10605.6|222
1656080170000|2022-06-24 14:16:10|10610.2|10607.4|10611.4|10608.6|10615.4|10612.6|10609.4|10606.6|110
1656080180000|2022-06-24 14:16:20|10611.8|10609|10606.9|10604.1|10611.9|10609.1|10603.4|10600.6|605
1656080190000|2022-06-24 14:16:30|10606.6|10603.8|10620.1|10617.3|10622.2|10618.2|10605.9|10603.1|952
1656080200000|2022-06-24 14:16:40|10620.5|10617.7|10616.2|10613.4|10622.6|10619.8|10616.2|10613.4|128
1656080210000|2022-06-24 14:16:50|10616.7|10613.9|10615.2|10612.4|10618.7|10615.9|10613.8|10611|65
1656080220000|2022-06-24 14:17:00|10615.7|10612.9|10607.2|10604.4|10619.2|10616.4|10606.3|10603.5|91
1656080230000|2022-06-24 14:17:10|10607.8|10605|10610.7|10607.9|10612.6|10609.8|10607.8|10605|126
1656080240000|2022-06-24 14:17:20|10609.8|10607|10614.5|10611.7|10616.4|10613.6|10609.8|10607|95
1656080250000|2022-06-24 14:17:30|10613.5|10610.7|10612.2|10609.4|10614.2|10611.4|10610.9|10608.1|94
1656080260000|2022-06-24 14:17:40|10612.3|10608.3|10616|10613.2|10616|10613.2|10610.9|10608.1|66
1656080270000|2022-06-24 14:17:50|10615.5|10612.7|10623.6|10620.8|10624|10621.2|10615.5|10612.7|381
1656080280000|2022-06-24 14:18:00|10623.7|10620.9|10623.7|10620.9|10625.5|10622.7|10622.2|10619.4|102
1656080290000|2022-06-24 14:18:10|10624.1|10621.3|10624.2|10621.4|10625.2|10622.4|10621.7|10618.9|74
1656080300000|2022-06-24 14:18:20|10623.3|10619.3|10624.5|10621.7|10625|10622.2|10621.3|10618.5|144
1656080310000|2022-06-24 14:18:30|10625|10622.2|10624|10621.2|10635.2|10632.4|10624|10621.2|763
1656080320000|2022-06-24 14:18:40|10623.4|10620.6|10622.9|10620.1|10626|10623.2|10621|10618.2|95
1656080330000|2022-06-24 14:18:50|10622.4|10619.6|10623|10620.2|10623|10620.2|10616|10613.2|236
1656080340000|2022-06-24 14:19:00|10622.6|10619.8|10627.5|10624.7|10627.5|10624.7|10622|10619.2|233
1656080350000|2022-06-24 14:19:10|10628|10625.2|10628|10625.2|10629.5|10626.7|10626.5|10623.7|93
1656080360000|2022-06-24 14:19:20|10627.6|10624.8|10626.7|10623.9|10628.2|10625.4|10626.2|10623.4|196
1656080370000|2022-06-24 14:19:30|10626|10623.2|10627.2|10624.4|10628.2|10625.4|10625.2|10622.4|52
1656080380000|2022-06-24 14:19:40|10625.7|10622.9|10627.6|10624.8|10628.2|10625.4|10625.7|10622.9|43
1656080390000|2022-06-24 14:19:50|10627.7|10624.9|10626.7|10623.9|10628.2|10625.4|10625.8|10623|53
1656080400000|2022-06-24 14:20:00|10627.2|10624.4|10634|10631.2|10636.4|10633.6|10626.8|10624|513
1656080410000|2022-06-24 14:20:10|10633.5|10630.7|10631.1|10628.3|10635|10632.2|10631.1|10628.3|249
1656080420000|2022-06-24 14:20:20|10631.5|10628.7|10631.8|10629|10632.6|10629.8|10629.2|10626.4|105
1656080430000|2022-06-24 14:20:30|10631.7|10628.9|10627.2|10624.4|10632.5|10629.7|10625.2|10622.4|78
1656080440000|2022-06-24 14:20:40|10628.2|10625.4|10628.2|10625.4|10628.2|10625.4|10622.8|10620|124
1656080450000|2022-06-24 14:20:50|10627.7|10624.9|10650.4|10647.6|10651.5|10648.7|10627.7|10624.9|680
1656080460000|2022-06-24 14:21:00|10650|10647.2|10640.7|10637.9|10650.9|10648.1|10635.2|10632.4|426
1656080470000|2022-06-24 14:21:10|10641.2|10638.4|10655.5|10652.7|10656.4|10653.6|10640.9|10638.1|317
1656080480000|2022-06-24 14:21:20|10655.9|10653.1|10674.8|10672|10676.3|10673.5|10655.6|10652.8|835
1656080490000|2022-06-24 14:21:30|10675.3|10672.5|10677.9|10675.1|10681.4|10678.6|10672.5|10669.7|777
1656080500000|2022-06-24 14:21:40|10677.5|10674.7|10684.1|10681.3|10685.4|10682.6|10673.7|10670.9|896
1656080510000|2022-06-24 14:21:50|10683.8|10681|10690.3|10687.5|10692.8|10690|10681.8|10679|325
1656080520000|2022-06-24 14:22:00|10690.4|10687.6|10681.6|10678.8|10693.2|10690.4|10681.1|10678.3|392
1656080530000|2022-06-24 14:22:10|10682.1|10679.3|10687.4|10684.6|10690.8|10688|10680.7|10677.9|189
1656080540000|2022-06-24 14:22:20|10687.6|10684.8|10688.2|10685.4|10692.6|10689.8|10687.6|10684.8|273
1656080550000|2022-06-24 14:22:30|10687.7|10684.9|10684.5|10681.7|10689.6|10686.8|10684|10681.2|364
1656080560000|2022-06-24 14:22:40|10685|10682.2|10683.8|10681|10685|10682.2|10681|10678.2|243
1656080570000|2022-06-24 14:22:50|10684.7|10681.9|10692.1|10689.3|10692.1|10689.3|10684.7|10681.9|168
1656080580000|2022-06-24 14:23:00|10693|10690.2|10688.8|10686|10693|10690.2|10687.8|10685|143
1656080590000|2022-06-24 14:23:10|10691.6|10688.8|10693.8|10691|10694.8|10692|10690.8|10688|331
1656080600000|2022-06-24 14:23:20|10693.3|10690.5|10693.3|10690.5|10696.4|10691.9|10691.3|10688.4|145
1656080610000|2022-06-24 14:23:30|10693.7|10690.9|10694.8|10692|10698.2|10695.4|10693|10690.2|190
1656080620000|2022-06-24 14:23:40|10694.4|10691.6|10692.4|10689.6|10694.8|10692|10691.3|10688.4|130
1656080630000|2022-06-24 14:23:50|10691.9|10689.1|10698.8|10696|10699.6|10696.8|10691.8|10689|178
1656080640000|2022-06-24 14:24:00|10699.8|10697|10693.9|10691.1|10699.8|10697|10690.8|10688|458
1656080650000|2022-06-24 14:24:10|10693.5|10690.7|10683.4|10680.6|10693.5|10690.7|10682.9|10680.1|389
1656080660000|2022-06-24 14:24:20|10683|10680.2|10683.9|10681.1|10687.2|10684.4|10681.1|10678.3|550
1656080670000|2022-06-24 14:24:30|10684.5|10681.7|10682|10679.2|10684.5|10681.7|10681.5|10678.7|44
1656080680000|2022-06-24 14:24:40|10681.5|10678.7|10683.3|10680.5|10687.2|10684.4|10681.3|10678.5|250
1656080690000|2022-06-24 14:24:50|10682.6|10679.8|10691.2|10688.4|10698.7|10695.9|10682.3|10679.5|224
1656080700000|2022-06-24 14:25:00|10689.7|10686.9|10685.6|10682.8|10690.2|10687.4|10682.3|10679.5|126
1656080710000|2022-06-24 14:25:10|10686|10683.2|10690|10687.2|10691.5|10688.7|10685.2|10682.4|105
1656080720000|2022-06-24 14:25:20|10689.1|10686.3|10683.1|10680.3|10693.5|10690.7|10682.6|10679.8|93
1656080730000|2022-06-24 14:25:30|10682.7|10679.9|10682.5|10679.7|10685.5|10682.7|10682.5|10679.7|67
1656080740000|2022-06-24 14:25:40|10684|10681.2|10681.1|10678.3|10685|10682.2|10678.7|10675.9|58
1656080750000|2022-06-24 14:25:50|10680.6|10677.8|10685|10682.2|10690.8|10688|10676.6|10673.8|228
1656080760000|2022-06-24 14:26:00|10682.5|10679.7|10685|10682.2|10686.5|10683.7|10682.1|10679.3|89
1656080770000|2022-06-24 14:26:10|10685.3|10682.5|10695|10692.2|10695.5|10692.7|10684|10681.2|156
1656080780000|2022-06-24 14:26:20|10695.5|10692.7|10696|10693.2|10696.8|10694|10694.5|10691.7|69
1656080790000|2022-06-24 14:26:30|10695.5|10692.7|10691.2|10688.4|10702.2|10699.4|10691.2|10688.4|197
1656080800000|2022-06-24 14:26:40|10690.7|10687.9|10677|10674.2|10691.3|10688.5|10677|10674.2|121
1656080810000|2022-06-24 14:26:50|10677.5|10674.7|10685|10682.2|10685|10682.2|10674.5|10671.7|99
1656080820000|2022-06-24 14:27:00|10684.5|10681.7|10679.1|10676.3|10684.5|10681.7|10676.5|10673.7|75
1656080830000|2022-06-24 14:27:10|10679.6|10676.8|10677|10674.2|10685.3|10682.5|10677|10674.2|160
1656080840000|2022-06-24 14:27:20|10676.5|10673.7|10678.8|10676|10685.5|10682.7|10676.5|10673.7|172
1656080850000|2022-06-24 14:27:30|10679.6|10676.8|10677.9|10675.1|10680|10677.2|10677.1|10674.3|29
1656080860000|2022-06-24 14:27:40|10678.9|10676.1|10672.2|10669.4|10678.9|10676.1|10671.2|10668.4|133
1656080870000|2022-06-24 14:27:50|10672.9|10670.1|10674.9|10672.1|10677.4|10674.6|10672.7|10669.9|65
1656080880000|2022-06-24 14:28:00|10675.9|10673.1|10674.6|10671.8|10678.6|10675.8|10670.7|10667.9|94
1656080890000|2022-06-24 14:28:10|10674.9|10672.1|10675.6|10672.8|10676.6|10673.8|10672.7|10669.9|58
1656080900000|2022-06-24 14:28:20|10676.2|10673.4|10673.7|10670.9|10676.6|10673.8|10672.3|10669.5|70
1656080910000|2022-06-24 14:28:30|10673.3|10670.5|10680.6|10677.8|10682.6|10679.8|10673.3|10670.5|85
1656080920000|2022-06-24 14:28:40|10680.9|10678.1|10668.9|10666.1|10682.1|10679.3|10665.2|10662.4|291
1656080930000|2022-06-24 14:28:50|10668.5|10665.7|10660.5|10657.7|10668.5|10665.7|10660.3|10657.5|138
1656080940000|2022-06-24 14:29:00|10660.2|10657.4|10668.4|10665.6|10671.4|10668.6|10659.7|10656.9|258
1656080950000|2022-06-24 14:29:10|10668.1|10665.3|10671.9|10669.1|10672.4|10669.6|10665.9|10663.1|67
1656080960000|2022-06-24 14:29:20|10672.8|10670|10684.7|10681.9|10684.7|10681.9|10671.9|10669.1|218
1656080970000|2022-06-24 14:29:30|10684.8|10682|10688.7|10685.9|10689.7|10686.9|10684.8|10682|115
1656080980000|2022-06-24 14:29:40|10687.8|10685|10688.8|10686|10689.7|10686.9|10686.8|10684|61
1656080990000|2022-06-24 14:29:50|10689.2|10686.4|10679.2|10676.4|10689.2|10686.4|10679.2|10676.4|112
1656081000000|2022-06-24 14:30:00|10679.6|10676.8|10673.3|10670.5|10685.1|10682.3|10673.2|10670.4|118
1656081010000|2022-06-24 14:30:10|10672.3|10669.5|10663.4|10660.6|10672.7|10669.9|10662.1|10659.3|78
1656081020000|2022-06-24 14:30:20|10664.4|10661.6|10676.4|10673.6|10676.9|10674.1|10663.9|10661.1|114
1656081030000|2022-06-24 14:30:30|10676.3|10673.5|10679.7|10676.9|10680.8|10678|10674.5|10671.7|72
1656081040000|2022-06-24 14:30:40|10679.3|10676.5|10682|10679.2|10687.3|10684.5|10678.4|10675.6|73
1656081050000|2022-06-24 14:30:50|10681.5|10678.7|10678.9|10676.1|10681.5|10678.7|10676.7|10673.9|56
1656081060000|2022-06-24 14:31:00|10679.4|10676.6|10678.9|10676.1|10680.4|10677.6|10675|10672.2|44
1656081070000|2022-06-24 14:31:10|10678.3|10675.5|10668.4|10665.6|10678.3|10675.5|10667.9|10664.9|83
1656081080000|2022-06-24 14:31:20|10668.8|10666|10674.9|10672.1|10674.9|10672.1|10668.8|10666|39
1656081090000|2022-06-24 14:31:30|10674|10671.2|10673.7|10670.9|10674.4|10671.6|10671.7|10668.9|57
1656081100000|2022-06-24 14:31:40|10674.2|10671.4|10679.2|10676.4|10680.3|10677.5|10674.2|10671.4|43
1656081110000|2022-06-24 14:31:50|10680.7|10677.9|10683.2|10680.4|10683.7|10680.9|10679.7|10676.9|34
1656081120000|2022-06-24 14:32:00|10680.3|10677.5|10679.2|10676.4|10683|10680.2|10675.2|10672.4|73
1656081130000|2022-06-24 14:32:10|10678.7|10675.9|10676.2|10673.4|10679.4|10676.6|10672.5|10669.7|41
1656081140000|2022-06-24 14:32:20|10675.7|10672.9|10678.9|10676.1|10681.8|10679|10674.2|10671.4|80
1656081150000|2022-06-24 14:32:30|10676.9|10674.1|10684.7|10681.9|10685.8|10683|10676.4|10673.6|60
1656081160000|2022-06-24 14:32:40|10685.2|10682.4|10688.7|10685.9|10692.1|10689.3|10683.5|10680.7|125
1656081170000|2022-06-24 14:32:50|10688.6|10685.8|10692.7|10689.9|10693.9|10691.1|10686.3|10683.5|121
1656081180000|2022-06-24 14:33:00|10691.5|10688.7|10697.1|10694.3|10698.9|10696.1|10690.7|10687.9|160
1656081190000|2022-06-24 14:33:10|10697.2|10694.4|10705.6|10702.8|10706.3|10703.5|10696.2|10693.4|193
1656081200000|2022-06-24 14:33:20|10705.9|10703.1|10720|10717.2|10721.3|10718.5|10705.9|10703.1|536
1656081210000|2022-06-24 14:33:30|10719.7|10716.9|10728.3|10725.5|10729.5|10726.7|10719|10716.2|300
1656081220000|2022-06-24 14:33:40|10728.5|10725.7|10725.2|10722.4|10728.5|10725.7|10720.7|10717.9|220
1656081230000|2022-06-24 14:33:50|10725.7|10722.9|10732.3|10729.5|10734.3|10731.5|10725.3|10722.5|217
1656081240000|2022-06-24 14:34:00|10732|10729.2|10730.7|10727.9|10733.5|10730.7|10727.2|10724.4|121
1656081250000|2022-06-24 14:34:10|10730.2|10727.4|10728.2|10725.4|10730.2|10727.4|10722.7|10719.9|155
1656081260000|2022-06-24 14:34:20|10728.7|10725.9|10737.6|10734.8|10739.4|10736.6|10728.7|10725.9|257
1656081270000|2022-06-24 14:34:30|10737.4|10734.6|10740.9|10738.1|10744.2|10741.4|10736.4|10733.6|152
1656081280000|2022-06-24 14:34:40|10740.6|10737.8|10736.9|10734.1|10742.4|10739.6|10732.6|10729.8|181
1656081290000|2022-06-24 14:34:50|10735.9|10733.1|10729.3|10726.5|10736.2|10733.4|10726.7|10723.9|237
1656081300000|2022-06-24 14:35:00|10730.2|10727.4|10725.3|10722.5|10730.2|10727.4|10721.5|10718.7|191
1656081310000|2022-06-24 14:35:10|10724.4|10721.6|10732.3|10729.5|10734.2|10731.4|10722.8|10720|160
1656081320000|2022-06-24 14:35:20|10731|10728.2|10729.2|10726.4|10732.2|10729.4|10722.7|10719.9|110
1656081330000|2022-06-24 14:35:30|10729.3|10726.5|10726.3|10723.5|10731.2|10728.4|10725.8|10723|110
1656081340000|2022-06-24 14:35:40|10727.4|10723.4|10729.2|10726.4|10730.7|10727.9|10725.2|10722.4|32
1656081350000|2022-06-24 14:35:50|10728.8|10726|10729.1|10726.3|10730.2|10727.4|10721.9|10719.1|91
1656081360000|2022-06-24 14:36:00|10729.2|10726.4|10732.4|10729.6|10734.4|10731.6|10728.2|10725.4|104
1656081370000|2022-06-24 14:36:10|10732.9|10730.1|10740.4|10737.6|10741.6|10738.8|10732.6|10729.8|220
1656081380000|2022-06-24 14:36:20|10740.1|10737.3|10743.9|10741.1|10745.8|10743|10739.1|10736.3|140
1656081390000|2022-06-24 14:36:30|10742.8|10740|10731.9|10729.1|10742.8|10740|10730.4|10727.6|151
1656081400000|2022-06-24 14:36:40|10731.4|10728.6|10729.9|10727.1|10733.9|10731.1|10727.9|10725.1|104
1656081410000|2022-06-24 14:36:50|10730.4|10727.6|10731.4|10728.6|10731.4|10728.6|10727.4|10724.6|56
1656081420000|2022-06-24 14:37:00|10731|10728.2|10725.2|10722.4|10731.4|10728.6|10725.2|10722.4|74
1656081430000|2022-06-24 14:37:10|10725.7|10722.9|10714.3|10711.5|10727.2|10724.4|10714.3|10711.5|180
1656081440000|2022-06-24 14:37:20|10715.8|10713|10709.9|10707.1|10716.7|10713.9|10708.7|10705.9|171
1656081450000|2022-06-24 14:37:30|10710.2|10707.4|10708.2|10705.4|10711.7|10708.9|10707.5|10704.7|133
1656081460000|2022-06-24 14:37:40|10708.7|10705.9|10717.2|10714.4|10720.7|10717.9|10707.9|10705.1|129
1656081470000|2022-06-24 14:37:50|10717|10714.2|10726.2|10723.4|10726.2|10723.4|10712.4|10709.6|107
1656081480000|2022-06-24 14:38:00|10725.7|10722.9|10722.2|10719.4|10726.7|10723.9|10721.3|10718.5|101
1656081490000|2022-06-24 14:38:10|10721.9|10719.1|10722.8|10720|10723.3|10720.5|10719.8|10717|42
1656081500000|2022-06-24 14:38:20|10722.4|10719.6|10718.2|10715.4|10723.3|10720.5|10710.9|10708.1|162
1656081510000|2022-06-24 14:38:30|10718.5|10715.7|10714.4|10711.6|10718.7|10715.9|10711.9|10709.1|100
1656081520000|2022-06-24 14:38:40|10714.3|10711.5|10714.3|10711.5|10718.9|10716.1|10713.4|10710.6|35
1656081530000|2022-06-24 14:38:50|10714.4|10711.6|10718.4|10715.6|10718.4|10715.6|10711.3|10708.5|48
1656081540000|2022-06-24 14:39:00|10719.3|10716.5|10717.5|10714.7|10719.9|10717.1|10714.9|10712.1|72
1656081550000|2022-06-24 14:39:10|10719|10716.2|10713.4|10710.6|10720.4|10717.6|10712.4|10709.6|89
1656081560000|2022-06-24 14:39:20|10712.5|10709.7|10710.4|10707.6|10713.9|10711.1|10706.9|10704.1|110
1656081570000|2022-06-24 14:39:30|10710.8|10708|10707.4|10704.6|10710.9|10708.1|10704.3|10701.5|93
1656081580000|2022-06-24 14:39:40|10707.5|10704.7|10712.4|10709.6|10714.8|10712|10707.5|10704.7|97
1656081590000|2022-06-24 14:39:50|10711.9|10709.1|10718.4|10715.6|10718.4|10715.6|10710.5|10707.7|104
1656081600000|2022-06-24 14:40:00|10718.3|10715.5|10724.1|10721.3|10725.8|10723|10717.9|10715.1|172
1656081610000|2022-06-24 14:40:10|10721.8|10719|10718.5|10715.7|10721.8|10719|10716.4|10713.6|95
1656081620000|2022-06-24 14:40:20|10718.9|10716.1|10716.4|10713.6|10719.3|10716.5|10714.9|10712.1|53
1656081630000|2022-06-24 14:40:30|10715.5|10712.7|10714.5|10711.7|10717.9|10715.1|10714.4|10711.6|33
1656081640000|2022-06-24 14:40:40|10714.9|10712.1|10729.4|10726.6|10729.4|10726.6|10714.5|10711.7|445
1656081650000|2022-06-24 14:40:50|10730.4|10727.6|10720.1|10717.3|10730.9|10728.1|10718.1|10715.3|94
1656081660000|2022-06-24 14:41:00|10720.6|10717.8|10722.1|10719.3|10722.1|10719.3|10719.6|10716.8|31
1656081670000|2022-06-24 14:41:10|10722.5|10719.7|10724.8|10722|10727.4|10724.6|10718.1|10715.3|261
1656081680000|2022-06-24 14:41:20|10726.3|10723.5|10722.4|10719.6|10726.3|10723.5|10718.4|10715.6|65
1656081690000|2022-06-24 14:41:30|10721.6|10718.8|10718.9|10716.1|10722.9|10720.1|10716.6|10713.8|51
1656081700000|2022-06-24 14:41:40|10719.9|10717.1|10731.4|10728.6|10733.9|10731.1|10719.9|10717.1|142
1656081710000|2022-06-24 14:41:50|10729.9|10727.1|10724.9|10722.1|10729.9|10727.1|10723|10720.2|43
1656081720000|2022-06-24 14:42:00|10726.4|10723.6|10731.4|10728.6|10732.9|10730.1|10724.5|10721.7|108
1656081730000|2022-06-24 14:42:10|10731.5|10728.7|10726.9|10724.1|10732.4|10729.6|10725.4|10722.6|53
1656081740000|2022-06-24 14:42:20|10725.9|10723.1|10740.4|10737.6|10743.9|10741.1|10724.9|10722.1|318
1656081750000|2022-06-24 14:42:30|10741.3|10738.5|10744.4|10741.6|10746.3|10743.5|10740.4|10737.6|95
1656081760000|2022-06-24 14:42:40|10744|10741.2|10746.4|10743.6|10746.9|10744.1|10743.9|10741.1|91
1656081770000|2022-06-24 14:42:50|10746.3|10743.5|10743.9|10741.1|10751|10746.5|10742.9|10740.1|222
1656081780000|2022-06-24 14:43:00|10744.3|10741.5|10740.7|10737.9|10746.4|10743.6|10739.9|10737.1|207
1656081790000|2022-06-24 14:43:10|10741.6|10738.8|10740.1|10737.3|10743.9|10741.1|10737.2|10734.4|318
1656081800000|2022-06-24 14:43:20|10738.6|10735.8|10739.9|10737.1|10742.9|10740.1|10737.2|10734.4|52
1656081810000|2022-06-24 14:43:30|10739.2|10736.4|10738.5|10735.7|10743.4|10740.6|10737.4|10734.6|109
1656081820000|2022-06-24 14:43:40|10739.4|10736.6|10738.9|10736.1|10740.4|10737.6|10734.2|10731.2|140
1656081830000|2022-06-24 14:43:50|10738.2|10735.4|10734.3|10731.5|10739.7|10736.9|10734.2|10731.4|73
1656081840000|2022-06-24 14:44:00|10734.2|10731.4|10743.9|10741.1|10744.4|10741.6|10734.2|10731.4|66
1656081850000|2022-06-24 14:44:10|10743.4|10740.6|10743.9|10741.1|10746.4|10743.6|10741.4|10738.6|66
1656081860000|2022-06-24 14:44:20|10744.3|10741.5|10743.9|10741.1|10745.9|10743.1|10742.9|10740|63
1656081870000|2022-06-24 14:44:30|10744.4|10741.6|10737.9|10735.1|10744.9|10742.1|10735.5|10732.7|221
1656081880000|2022-06-24 14:44:40|10738.3|10735.5|10744.4|10741.6|10745.4|10742.6|10738.3|10735.5|74
1656081890000|2022-06-24 14:44:50|10744|10741.2|10740.4|10737.6|10744.7|10741.9|10739.4|10736.6|58
1656081900000|2022-06-24 14:45:00|10741.4|10738.6|10740.9|10738.1|10742.3|10739.5|10739.4|10736.6|46
1656081910000|2022-06-24 14:45:10|10741.3|10738.5|10732.6|10729.8|10741.3|10738.5|10731.1|10728.3|156
1656081920000|2022-06-24 14:45:20|10732.1|10729.3|10730|10727.2|10734.6|10731.8|10728.3|10725.5|279
1656081930000|2022-06-24 14:45:30|10730.1|10727.3|10727.4|10724.6|10731.6|10728.8|10722.8|10720|139
1656081940000|2022-06-24 14:45:40|10727.5|10724.7|10729|10726.2|10729.6|10726.8|10722.6|10719.8|83
1656081950000|2022-06-24 14:45:50|10728.6|10725.8|10726.7|10723.9|10729.6|10726.8|10726.2|10723.4|64
1656081960000|2022-06-24 14:46:00|10726.6|10723.8|10722.1|10719.3|10727.1|10724.3|10722.1|10719.3|200
1656081970000|2022-06-24 14:46:10|10721.6|10718.8|10733.1|10730.3|10734.5|10731.7|10720.8|10718|85
1656081980000|2022-06-24 14:46:20|10733.5|10730.7|10737.6|10734.8|10738|10735.2|10733.1|10730.3|66
1656081990000|2022-06-24 14:46:30|10738|10735.2|10736|10733.2|10738.3|10735.3|10734.6|10731.8|49
1656082000000|2022-06-24 14:46:40|10735.6|10732.8|10734.6|10731.8|10735.6|10732.8|10733.6|10730.8|22
1656082010000|2022-06-24 14:46:50|10733.6|10730.8|10732.9|10730.1|10736.9|10734.1|10728.8|10726|282
1656082020000|2022-06-24 14:47:00|10733.9|10731.1|10737.6|10734.8|10740.1|10737.3|10732.5|10729.7|377
1656082030000|2022-06-24 14:47:10|10736.7|10733.9|10738.7|10735.9|10740.5|10737.7|10735.1|10732.3|65
1656082040000|2022-06-24 14:47:20|10739.1|10736.3|10739.5|10736.7|10741.6|10738.8|10738.1|10735.3|70
1656082050000|2022-06-24 14:47:30|10739.6|10736.8|10739.9|10737.1|10742.9|10740.1|10739.6|10736.8|51
1656082060000|2022-06-24 14:47:40|10740.4|10737.6|10740.4|10737.6|10741.5|10738.7|10738|10735.2|48
1656082070000|2022-06-24 14:47:50|10737.9|10735.1|10735.3|10732.5|10737.9|10735.1|10732.1|10729.3|167
1656082080000|2022-06-24 14:48:00|10735.6|10732.8|10741.9|10739.1|10743.6|10740.8|10735.6|10732.8|129
1656082090000|2022-06-24 14:48:10|10742.3|10739.5|10742.5|10739.7|10743.9|10741.1|10741.9|10739.1|110
1656082100000|2022-06-24 14:48:20|10742.9|10740.1|10740.9|10738.1|10743.4|10740.6|10740.9|10738.1|132
1656082110000|2022-06-24 14:48:30|10741.4|10738.6|10739.5|10736.7|10741.4|10738.6|10739.5|10736.7|24
1656082120000|2022-06-24 14:48:40|10739.9|10737.1|10738.9|10736.1|10740.9|10738.1|10738.5|10735.7|35
1656082130000|2022-06-24 14:48:50|10738.5|10735.7|10735.5|10732.7|10738.9|10736.1|10735|10732.2|52
1656082140000|2022-06-24 14:49:00|10735.1|10732.3|10737.9|10735.1|10738.4|10735.6|10729|10726.2|177
1656082150000|2022-06-24 14:49:10|10736.6|10733.8|10741.4|10738.6|10741.7|10738.9|10736.1|10733.3|80
1656082160000|2022-06-24 14:49:20|10741.9|10739.1|10741.9|10739.1|10742.9|10740.1|10739.5|10736.7|50
1656082170000|2022-06-24 14:49:30|10741|10738.2|10749.2|10746.4|10752.6|10749.8|10741|10738.2|221
1656082180000|2022-06-24 14:49:40|10748.9|10746.1|10750.1|10747.3|10750.6|10747.8|10748.6|10745.8|60
1656082190000|2022-06-24 14:49:50|10750.6|10747.8|10743.6|10740.8|10750.6|10747.8|10735.6|10732.8|153
1656082200000|2022-06-24 14:50:00|10744|10741.2|10743.1|10740.3|10747.2|10744.4|10738.7|10735.9|86
1656082210000|2022-06-24 14:50:10|10743.6|10740.8|10751.4|10748.6|10753.1|10750.3|10743.6|10740.8|537
1656082220000|2022-06-24 14:50:20|10750.8|10748|10747.9|10745.1|10750.8|10748|10742.9|10740.1|70
1656082230000|2022-06-24 14:50:30|10747.4|10744.6|10748.4|10745.6|10748.9|10746.1|10745.6|10742.8|48
1656082240000|2022-06-24 14:50:40|10749.4|10746.6|10752.8|10750|10752.8|10750|10748.9|10746.1|32
1656082250000|2022-06-24 14:50:50|10752.4|10749.6|10752|10749.2|10756.4|10753.6|10751|10748.2|118
1656082260000|2022-06-24 14:51:00|10752.4|10749.6|10753.6|10750.8|10756.6|10753.8|10752.4|10749.6|168
1656082270000|2022-06-24 14:51:10|10754|10751.2|10747.3|10744.5|10754.1|10751.3|10747.3|10744.5|117
1656082280000|2022-06-24 14:51:20|10745.4|10742.6|10742.3|10739.5|10746.4|10743.6|10741.3|10738.5|88
1656082290000|2022-06-24 14:51:30|10741.9|10739.1|10746.1|10743.3|10748.3|10745.5|10739.3|10736.5|120
1656082300000|2022-06-24 14:51:40|10746.5|10743.7|10738.5|10735.7|10748.4|10745.6|10737.6|10734.8|97
1656082310000|2022-06-24 14:51:50|10737.6|10734.8|10746|10743.2|10748|10745.2|10737.6|10734.8|296
1656082320000|2022-06-24 14:52:00|10745|10742.2|10746.9|10744.1|10751.4|10748.6|10745|10742.2|125
1656082330000|2022-06-24 14:52:10|10746.4|10743.6|10745|10742.2|10749.1|10746.1|10745|10742.2|43
1656082340000|2022-06-24 14:52:20|10745.4|10742.6|10745.9|10743.1|10751.7|10748.9|10745.4|10742.6|94
1656082350000|2022-06-24 14:52:30|10746.9|10744.1|10746.1|10743.3|10747.4|10744.6|10740|10737.2|114
1656082360000|2022-06-24 14:52:40|10745.9|10743.1|10746|10743.2|10748.7|10745.9|10743.2|10740.4|36
1656082370000|2022-06-24 14:52:50|10746.4|10743.6|10748.1|10745.3|10749|10746.2|10744.2|10741.4|240
1656082380000|2022-06-24 14:53:00|10748|10745.2|10749.1|10746.3|10753.6|10750.8|10747.2|10744.4|129
1656082390000|2022-06-24 14:53:10|10750.1|10747.3|10754.9|10752.1|10756.9|10754.1|10749|10746.2|133
1656082400000|2022-06-24 14:53:20|10755.5|10752.7|10755.9|10753.1|10758.3|10755.5|10755.5|10752.7|40
1656082410000|2022-06-24 14:53:30|10755.5|10752.7|10757.4|10754.6|10758.3|10755.5|10755.4|10752.6|46
1656082420000|2022-06-24 14:53:40|10756.9|10754.1|10753.5|10750.7|10758.9|10756.1|10749.9|10747.1|154
1656082430000|2022-06-24 14:53:50|10753.1|10750.3|10749.6|10746.8|10753.1|10750.3|10748.1|10745.3|67
1656082440000|2022-06-24 14:54:00|10750|10747.2|10750|10747.2|10752.9|10750.1|10749.1|10746.3|57
1656082450000|2022-06-24 14:54:10|10752|10749.2|10747.7|10744.9|10753|10750.2|10747.4|10744.6|30
1656082460000|2022-06-24 14:54:20|10748.1|10745.3|10744.6|10741.8|10752.1|10749.3|10743.1|10740.3|102
1656082470000|2022-06-24 14:54:30|10745.1|10742.3|10742.2|10739.4|10745.6|10742.8|10739.8|10737|161
1656082480000|2022-06-24 14:54:40|10742.4|10739.6|10744.7|10741.9|10746.6|10743.8|10741.9|10739.1|18
1656082490000|2022-06-24 14:54:50|10744.1|10741.3|10753.5|10750.7|10754.1|10751.3|10741.4|10738.6|68
1656082500000|2022-06-24 14:55:00|10753.6|10750.8|10756.1|10753.3|10756.1|10753.3|10749.4|10746.6|47
1656082510000|2022-06-24 14:55:10|10755.7|10752.9|10753.6|10750.8|10755.7|10752.9|10749.7|10746.9|119
1656082520000|2022-06-24 14:55:20|10752.6|10749.6|10747|10744.2|10752.6|10749.8|10747|10744.2|55
1656082530000|2022-06-24 14:55:30|10746.5|10743.7|10742.3|10739.5|10746.8|10744|10741.3|10738.5|40
1656082540000|2022-06-24 14:55:40|10742.8|10740|10749.1|10746.3|10749.5|10746.7|10742.8|10740|48
1656082550000|2022-06-24 14:55:50|10749.5|10746.7|10755.6|10752.8|10756|10753.2|10748.1|10745.3|36
1656082560000|2022-06-24 14:56:00|10755.5|10752.7|10758.4|10755.6|10758.5|10755.7|10753.7|10750.9|58
1656082570000|2022-06-24 14:56:10|10758.5|10755.7|10769.9|10767.1|10770.9|10768.1|10755.7|10752.9|338
1656082580000|2022-06-24 14:56:20|10768.9|10766.1|10778.9|10776.1|10780.9|10778.1|10768.9|10766.1|209
1656082590000|2022-06-24 14:56:30|10779.4|10776.6|10776.9|10774.1|10782|10779.2|10776.5|10773.7|184
1656082600000|2022-06-24 14:56:40|10776.5|10773.7|10776.9|10774.1|10779.5|10776.7|10774.4|10771.6|80
1656082610000|2022-06-24 14:56:50|10776.7|10773.9|10773.1|10770.3|10776.7|10773.9|10771.7|10768.9|120
1656082620000|2022-06-24 14:57:00|10773.5|10770.7|10763.9|10761.1|10773.6|10770.8|10763.4|10760.6|86
1656082630000|2022-06-24 14:57:10|10764.2|10761.4|10764.9|10762.1|10765.5|10762.7|10760.4|10757.6|117
1656082640000|2022-06-24 14:57:20|10763.9|10761.1|10771.2|10768.4|10772|10769.2|10762.4|10759.6|62
1656082650000|2022-06-24 14:57:30|10771.7|10768.9|10765.2|10762.4|10772.6|10769.8|10765|10762.2|40
1656082660000|2022-06-24 14:57:40|10764.5|10761.7|10769.6|10766.8|10769.6|10766.8|10764.5|10761.7|40
1656082670000|2022-06-24 14:57:50|10771|10768.2|10770.1|10767.3|10773.6|10770.8|10768.6|10765.8|65
1656082680000|2022-06-24 14:58:00|10769.7|10766.9|10769.2|10766.4|10770.6|10767.8|10765.4|10762.6|37
1656082690000|2022-06-24 14:58:10|10768.9|10766.1|10769.7|10766.9|10772.1|10769.3|10766.5|10763.7|32
1656082700000|2022-06-24 14:58:20|10770.1|10767.3|10764.3|10761.5|10770.2|10767.4|10763.3|10760.5|28
1656082710000|2022-06-24 14:58:30|10764.7|10761.9|10766.3|10763.5|10768.3|10765.5|10763.5|10760.7|199
1656082720000|2022-06-24 14:58:40|10766.7|10763.9|10770.3|10767.5|10770.8|10768|10766.7|10763.9|19
1656082730000|2022-06-24 14:58:50|10771.2|10768.4|10767.3|10764.5|10772.8|10770|10763.3|10760.5|47
1656082740000|2022-06-24 14:59:00|10767.2|10764.4|10769.3|10766.5|10770.2|10767.4|10765|10762.2|101
1656082750000|2022-06-24 14:59:10|10770.2|10767.4|10768.3|10765.5|10772.2|10769.4|10768.3|10765.5|24
1656082760000|2022-06-24 14:59:20|10768.2|10765.4|10765.3|10762.5|10768.3|10765.5|10765.2|10762.4|13
1656082770000|2022-06-24 14:59:30|10765.7|10762.9|10773.2|10770.4|10773.6|10770.8|10765.5|10762.7|181
1656082780000|2022-06-24 14:59:40|10772.7|10769.9|10778.1|10775.3|10778.6|10775.8|10772.7|10769.9|222
1656082790000|2022-06-24 14:59:50|10777.6|10774.8|10772.3|10769.5|10778.1|10775.3|10772.2|10769.4|73
1656082800000|2022-06-24 15:00:00|10771.7|10768.9|10772.2|10769.4|10773.8|10771|10771.2|10768.4|96
1656082810000|2022-06-24 15:00:10|10773.3|10770.5|10769.8|10767|10773.8|10771|10766.1|10763.3|115
1656082820000|2022-06-24 15:00:20|10769.5|10766.7|10769.8|10767|10772.8|10770|10769.3|10766.5|39
1656082830000|2022-06-24 15:00:30|10770.2|10767.4|10768.3|10765.5|10770.8|10768|10764.3|10761.4|76
1656082840000|2022-06-24 15:00:40|10768|10765.2|10768.6|10765.8|10769.6|10766.8|10766.1|10763.3|122
1656082850000|2022-06-24 15:00:50|10769.1|10766.3|10766.6|10763.8|10770|10767.2|10766.1|10763.3|27
1656082860000|2022-06-24 15:01:00|10767.5|10764.7|10769.1|10766.3|10769.4|10766.6|10765.2|10762.4|67
1656082870000|2022-06-24 15:01:10|10768.7|10765.9|10763.6|10760.8|10769.1|10766.3|10760.6|10757.8|85
1656082880000|2022-06-24 15:01:20|10762.8|10760|10761.1|10758.3|10762.8|10760|10758.1|10755.3|154
1656082890000|2022-06-24 15:01:30|10761.4|10758.6|10764.1|10761.3|10764.4|10761.6|10759.6|10756.8|64
1656082900000|2022-06-24 15:01:40|10764.4|10761.6|10766.1|10763.3|10767.1|10764.3|10763.1|10760.3|62
1656082910000|2022-06-24 15:01:50|10765.7|10762.9|10758.1|10755.3|10767.1|10764.3|10758.1|10755.3|117
1656082920000|2022-06-24 15:02:00|10758.6|10755.8|10749.7|10746.9|10758.6|10755.8|10748.8|10746|393
1656082930000|2022-06-24 15:02:10|10749.9|10747.1|10751.7|10748.9|10755.2|10752.4|10749.7|10746.9|106
1656082940000|2022-06-24 15:02:20|10751.6|10748.8|10753.8|10751|10755.2|10752.4|10749.3|10746.5|76
1656082950000|2022-06-24 15:02:30|10754.8|10750.8|10754.3|10751.5|10756.3|10753.5|10752.4|10749.6|49
1656082960000|2022-06-24 15:02:40|10754.8|10752|10757.3|10754.5|10759.3|10756.5|10753.9|10751.1|136
1656082970000|2022-06-24 15:02:50|10756.8|10754|10755.8|10753|10756.9|10754|10753.8|10751|28
1656082980000|2022-06-24 15:03:00|10755.7|10752.9|10760.3|10757.5|10761.2|10758.4|10753.3|10750.5|44
1656082990000|2022-06-24 15:03:10|10760.7|10757.9|10764.8|10762|10765.8|10763|10759.8|10757|79
1656083000000|2022-06-24 15:03:20|10764.7|10761.9|10764.9|10762.1|10767.7|10764.9|10764.3|10761.5|91
1656083010000|2022-06-24 15:03:30|10764.7|10761.9|10763.7|10760.9|10765.8|10763|10760.3|10757.5|80
1656083020000|2022-06-24 15:03:40|10764.1|10761.3|10758.7|10755.9|10765.1|10762.3|10758.3|10755|57
1656083030000|2022-06-24 15:03:50|10759.3|10756.5|10762.8|10760|10763|10760.2|10759.3|10756.5|31
1656083040000|2022-06-24 15:04:00|10764.2|10761.4|10757.8|10755|10768.4|10765.6|10754.9|10752.1|115
1656083050000|2022-06-24 15:04:10|10758.2|10755.4|10750.8|10748|10758.8|10756|10750.8|10748|69
1656083060000|2022-06-24 15:04:20|10751.3|10748.5|10750|10747.2|10752.3|10749.5|10747|10744.2|388
1656083070000|2022-06-24 15:04:30|10750.5|10747.7|10744.4|10741.6|10753.1|10750.3|10744.4|10741.6|168
1656083080000|2022-06-24 15:04:40|10744|10741.2|10743.5|10740.7|10746|10743.2|10736.6|10733.8|580
1656083090000|2022-06-24 15:04:50|10743|10740.2|10744.2|10741.4|10750|10747.2|10742.1|10739.3|234
1656083100000|2022-06-24 15:05:00|10743.5|10740.7|10744.7|10741.9|10745.6|10742.8|10741.6|10738.8|112
1656083110000|2022-06-24 15:05:10|10744.6|10741.8|10748.2|10745.4|10750.1|10747.3|10743.9|10741.1|136
1656083120000|2022-06-24 15:05:20|10748.7|10745.9|10746.2|10743.4|10748.7|10745.9|10745.6|10742.8|34
1656083130000|2022-06-24 15:05:30|10744.9|10742.1|10738|10735.2|10744.9|10742.1|10736.1|10733.3|147
1656083140000|2022-06-24 15:05:40|10738.9|10736.1|10750.7|10747.9|10750.8|10747.9|10738.9|10736.1|112
1656083150000|2022-06-24 15:05:50|10750.2|10747.4|10747.9|10745.1|10750.2|10747.4|10746.2|10743.4|37
1656083160000|2022-06-24 15:06:00|10748.8|10744.8|10747.9|10745.1|10751.4|10748.6|10746.9|10744.1|60
1656083170000|2022-06-24 15:06:10|10747.5|10744.7|10747.1|10744.3|10749.1|10746.3|10745.7|10742.9|189
1656083180000|2022-06-24 15:06:20|10747.2|10744.4|10750.5|10747.7|10750.9|10748.1|10743.6|10740.8|195
1656083190000|2022-06-24 15:06:30|10750.1|10747.3|10754|10751.2|10755.8|10753|10750|10747.2|93
1656083200000|2022-06-24 15:06:40|10754.5|10751.7|10748|10745.2|10754.8|10752|10747.1|10744.3|48
1656083210000|2022-06-24 15:06:50|10747.5|10744.7|10748|10745.2|10749.2|10746.4|10745.1|10742.3|28
1656083220000|2022-06-24 15:07:00|10748.8|10746|10750.1|10747.3|10750.6|10747.8|10744.3|10741.5|62
1656083230000|2022-06-24 15:07:10|10749.1|10746.3|10748.5|10745.7|10749.1|10746.3|10744.7|10741.9|71
1656083240000|2022-06-24 15:07:20|10747.5|10744.7|10751.5|10748.7|10752.8|10750|10747.5|10744.7|69
1656083250000|2022-06-24 15:07:30|10752|10749.2|10754.8|10752|10755.5|10752.7|10751.5|10748.7|98
1656083260000|2022-06-24 15:07:40|10754.1|10751.3|10752.8|10750|10754.5|10751.7|10751|10747.9|19
1656083270000|2022-06-24 15:07:50|10751.7|10748.9|10753.7|10750.9|10754.8|10752|10748.5|10745.7|56
1656083280000|2022-06-24 15:08:00|10753.8|10751|10758.7|10755.9|10758.7|10755.9|10750.5|10747.7|102
1656083290000|2022-06-24 15:08:10|10758.2|10755.4|10759.7|10756.9|10760.2|10757.4|10758.2|10755.4|66
1656083300000|2022-06-24 15:08:20|10760.1|10757.3|10760.7|10757.9|10766.1|10763.3|10760.1|10757.3|121
1656083310000|2022-06-24 15:08:30|10760.2|10757.4|10752.2|10749.4|10760.2|10757.4|10752.2|10749.4|35
1656083320000|2022-06-24 15:08:40|10752.6|10749.8|10749.6|10746.8|10754.5|10751.7|10749.6|10746.8|229
1656083330000|2022-06-24 15:08:50|10749.2|10746.4|10755.1|10752.3|10756.1|10753.3|10749.1|10746.3|114
1656083340000|2022-06-24 15:09:00|10754.5|10751.7|10754.9|10752.1|10756.5|10753.7|10750.4|10747.6|380
1656083350000|2022-06-24 15:09:10|10754.6|10751.8|10748.4|10745.6|10756.3|10753.5|10745.4|10742.6|92
1656083360000|2022-06-24 15:09:20|10748.8|10746|10752.7|10749.9|10754.1|10751.3|10747.4|10743|73
1656083370000|2022-06-24 15:09:30|10753.2|10750.4|10748.5|10745.7|10754.7|10751.9|10748.4|10745.6|161
1656083380000|2022-06-24 15:09:40|10749.3|10746.5|10753.5|10750.7|10754.7|10751.9|10748.4|10745.6|34
1656083390000|2022-06-24 15:09:50|10753.9|10751.1|10749.3|10746.5|10753.9|10751.1|10746.5|10743.7|77
1656083400000|2022-06-24 15:10:00|10749.4|10746.6|10755.3|10752.5|10756.7|10753.9|10748.4|10745.6|77
1656083410000|2022-06-24 15:10:10|10754.9|10752.1|10746.8|10744|10754.9|10752.1|10746.3|10743.5|90
1656083420000|2022-06-24 15:10:20|10746.9|10744.1|10745.3|10742.5|10747.5|10744.7|10740.5|10737.7|41
1656083430000|2022-06-24 15:10:30|10744.8|10742|10747.3|10744.5|10747.4|10744.6|10743.9|10741.1|44
1656083440000|2022-06-24 15:10:40|10747.8|10745|10739.4|10736.6|10747.8|10745|10737.3|10734.5|153
1656083450000|2022-06-24 15:10:50|10739.8|10737|10737.5|10734.7|10740.5|10737.7|10737.4|10734.6|93
1656083460000|2022-06-24 15:11:00|10738.4|10735.6|10739.4|10736.6|10741.3|10738.5|10737.9|10735.1|106
1656083470000|2022-06-24 15:11:10|10738.9|10736.1|10740.2|10737.4|10740.4|10737.6|10738.4|10735.6|28
1656083480000|2022-06-24 15:11:20|10740.3|10737.5|10750.1|10747.3|10751.7|10748.9|10740.3|10737.5|103
1656083490000|2022-06-24 15:11:30|10749.7|10746.9|10758.4|10755.6|10759.8|10757|10749.7|10746.9|132
1656083500000|2022-06-24 15:11:40|10758.1|10755.3|10762.9|10760.1|10764.8|10762|10758.1|10755.3|92
1656083510000|2022-06-24 15:11:50|10763.8|10761|10766.8|10764|10766.8|10764|10762.4|10759.6|84
1656083520000|2022-06-24 15:12:00|10767.6|10764.8|10758.9|10756.1|10768.3|10765.5|10758.1|10755.3|108
1656083530000|2022-06-24 15:12:10|10759.3|10756.5|10754.4|10751.6|10763.4|10760.6|10754.4|10751.6|54
1656083540000|2022-06-24 15:12:20|10753.4|10750.6|10750.9|10748.1|10756.4|10753.6|10747.4|10744.6|37
1656083550000|2022-06-24 15:12:30|10751.9|10749.1|10744.9|10742.1|10753.8|10751|10744.4|10741.6|50
1656083560000|2022-06-24 15:12:40|10745.3|10742.5|10744.7|10741.9|10747.7|10744.9|10741|10738.2|81
1656083570000|2022-06-24 15:12:50|10745.7|10742.9|10752.8|10750|10753.7|10750.9|10744.7|10741.8|26
1656083580000|2022-06-24 15:13:00|10752.3|10749.5|10746.3|10743.5|10752.3|10749.5|10745.8|10743|93
1656083590000|2022-06-24 15:13:10|10746.4|10743.6|10743.7|10740.9|10747.2|10744.4|10741.4|10738.6|42
1656083600000|2022-06-24 15:13:20|10743.3|10740.5|10738.9|10736.1|10743.7|10740.9|10738.5|10735.7|59
1656083610000|2022-06-24 15:13:30|10739.5|10736.7|10743.7|10740.9|10747.1|10744.3|10739.5|10736.7|79
1656083620000|2022-06-24 15:13:40|10743.2|10740.4|10742.7|10739.9|10744.7|10741.9|10738.9|10736.1|315
1656083630000|2022-06-24 15:13:50|10741.7|10738.9|10747.7|10744.9|10747.7|10744.9|10741.7|10738.9|26
1656083640000|2022-06-24 15:14:00|10748.4|10745.6|10747.7|10744.9|10749.2|10746.4|10746|10743.2|48
1656083650000|2022-06-24 15:14:10|10747.8|10745|10746.2|10743.4|10748.2|10745.4|10745.7|10742.9|20
1656083660000|2022-06-24 15:14:20|10747.2|10744.4|10743.3|10740.5|10747.7|10744.9|10742.7|10739.9|20
1656083670000|2022-06-24 15:14:30|10743.8|10741|10740.4|10737.6|10744.3|10741.5|10739.9|10737.1|66
1656083680000|2022-06-24 15:14:40|10740.8|10738|10743.4|10740.6|10744.3|10741.5|10736.4|10733.6|112
1656083690000|2022-06-24 15:14:50|10743.8|10741|10740.8|10738|10746.8|10744|10737.9|10735.1|126
1656083700000|2022-06-24 15:15:00|10740.9|10738.1|10744.4|10741.6|10745.8|10743|10740|10737.2|53
1656083710000|2022-06-24 15:15:10|10744.8|10742|10742.9|10740.1|10748.4|10745.6|10742.9|10740.1|44
1656083720000|2022-06-24 15:15:20|10742.2|10739.4|10738.4|10735.6|10742.9|10740.1|10737|10734.2|44
1656083730000|2022-06-24 15:15:30|10738|10735.2|10738.4|10735.6|10738.4|10735.6|10732|10729.2|136
1656083740000|2022-06-24 15:15:40|10738|10735.2|10738.4|10735.6|10738.9|10736.1|10734.9|10732.1|61
1656083750000|2022-06-24 15:15:50|10738.8|10736|10738.9|10736.1|10740.9|10738.1|10736.4|10733.6|76
1656083760000|2022-06-24 15:16:00|10739.3|10736.5|10741|10738.2|10741.9|10739.1|10735.9|10733.1|58
1656083770000|2022-06-24 15:16:10|10740.9|10738.1|10736|10733.2|10740.9|10738.1|10735|10732.2|25
1656083780000|2022-06-24 15:16:20|10736.4|10733.6|10736.9|10734.1|10737.4|10734.6|10733.9|10731.1|25
1656083790000|2022-06-24 15:16:30|10736|10733.2|10734.7|10731.9|10737.4|10734.6|10733.9|10731.1|24
1656083800000|2022-06-24 15:16:40|10734.9|10732.1|10731.9|10729.1|10736.4|10733.6|10730.4|10727.6|33
1656083810000|2022-06-24 15:16:50|10732.4|10729.6|10729.1|10726.3|10732.4|10729.6|10725.6|10722.8|139
1656083820000|2022-06-24 15:17:00|10730|10727.2|10749.8|10747|10753.3|10750.5|10730|10727.2|198
1656083830000|2022-06-24 15:17:10|10749.9|10747.1|10747.4|10744.6|10751.9|10749.1|10743|10740.2|121
1656083840000|2022-06-24 15:17:20|10747.8|10745|10748|10745.2|10750.2|10747.4|10745.2|10742.4|65
1656083850000|2022-06-24 15:17:30|10748.2|10745.4|10744.7|10741.9|10751.2|10748.4|10744.7|10741.9|64
1656083860000|2022-06-24 15:17:40|10745.2|10742.4|10747.7|10744.9|10750.5|10747.7|10745.2|10742.4|28
1656083870000|2022-06-24 15:17:50|10748.5|10745.7|10757.2|10754.4|10762.7|10759.9|10748.5|10745.7|196
1656083880000|2022-06-24 15:18:00|10757.5|10754.7|10766.5|10763.7|10766.7|10763.9|10757.2|10754.4|72
1656083890000|2022-06-24 15:18:10|10766.2|10763.4|10754.7|10751.9|10766.5|10763.7|10754.2|10751.4|81
1656083900000|2022-06-24 15:18:20|10754.8|10752|10758.1|10755.3|10761.5|10758.7|10754.8|10752|51
1656083910000|2022-06-24 15:18:30|10758.5|10755.7|10755.4|10752.6|10758.8|10756|10753.9|10751.1|139
1656083920000|2022-06-24 15:18:40|10755.8|10753|10753.4|10750.6|10755.8|10753|10749.9|10747.1|40
1656083930000|2022-06-24 15:18:50|10753.9|10751.1|10755.9|10753.1|10756.4|10753.6|10753.9|10751.1|8
1656083940000|2022-06-24 15:19:00|10756.4|10753.6|10756|10753.2|10761.3|10758.5|10755.5|10752.7|225
1656083950000|2022-06-24 15:19:10|10755.9|10753.1|10758.4|10755.6|10759.8|10757|10753.4|10750.6|81
1656083960000|2022-06-24 15:19:20|10758.8|10756|10757.9|10755.1|10758.9|10756.1|10754.4|10751.6|25
1656083970000|2022-06-24 15:19:30|10757.5|10754.7|10755.9|10753.1|10760.4|10757.6|10753.9|10751.1|29
1656083980000|2022-06-24 15:19:40|10756.4|10753.6|10751.9|10749.1|10756.9|10754.1|10751.9|10749.1|17
1656083990000|2022-06-24 15:19:50|10751.4|10748.6|10750.5|10747.7|10753.4|10750.6|10746.6|10743.8|109
1656084000000|2022-06-24 15:20:00|10750.9|10748.1|10751|10748.2|10751.8|10749|10748.7|10745.9|23
1656084010000|2022-06-24 15:20:10|10750.6|10747.8|10755.1|10752.3|10755.5|10752.7|10749.6|10746.8|22
1656084020000|2022-06-24 15:20:20|10755.6|10752.8|10754|10751.2|10756|10753.2|10750.1|10747.3|29
1656084030000|2022-06-24 15:20:30|10754.1|10751.3|10760.9|10758.1|10760.9|10758.1|10749.2|10746.4|454
1656084040000|2022-06-24 15:20:40|10759.9|10757.1|10757.9|10755.1|10760.9|10758.1|10755.2|10752.4|36
1656084050000|2022-06-24 15:20:50|10757.6|10754.8|10755.4|10752.6|10757.6|10754.8|10753.4|10750.6|25
1656084060000|2022-06-24 15:21:00|10756.2|10753.4|10756.4|10753.6|10757.6|10754.8|10753.9|10751.1|119
1656084070000|2022-06-24 15:21:10|10757.2|10754.4|10753.4|10750.6|10757.2|10754.4|10750.5|10747.7|59
1656084080000|2022-06-24 15:21:20|10753.9|10751.1|10748.3|10745.5|10753.9|10751.1|10746.2|10743.4|147
1656084090000|2022-06-24 15:21:30|10749.7|10746.9|10748.3|10745.5|10750.6|10747.8|10747.1|10744.3|37
1656084100000|2022-06-24 15:21:40|10749|10746.2|10750.8|10748|10750.8|10748|10745.3|10742.5|51
1656084110000|2022-06-24 15:21:50|10751.6|10748.8|10749.7|10746.9|10752.8|10750|10748.3|10745.5|27
1656084120000|2022-06-24 15:22:00|10749.8|10747|10760.8|10758|10760.8|10758|10749.8|10747|49
1656084130000|2022-06-24 15:22:10|10760.2|10757.4|10755.6|10752.8|10761.8|10759|10754.6|10751.8|452
1656084140000|2022-06-24 15:22:20|10755.4|10752.6|10751.1|10748.3|10757.2|10754.4|10751.1|10748.3|30
1656084150000|2022-06-24 15:22:30|10751.4|10748.6|10755.1|10752.3|10756.6|10753.8|10751.4|10748.6|89
1656084160000|2022-06-24 15:22:40|10754.9|10752.1|10765.8|10763|10768.1|10765.3|10753.9|10751.1|149
1656084170000|2022-06-24 15:22:50|10765.3|10762.5|10769.1|10766.3|10769.6|10766.8|10765.3|10762.5|179
1656084180000|2022-06-24 15:23:00|10769.6|10766.8|10766.6|10763.8|10771.5|10768.7|10764|10760.6|113
1656084190000|2022-06-24 15:23:10|10767.1|10764.3|10758.7|10755.9|10768.1|10765.3|10755.3|10752.5|132
1656084200000|2022-06-24 15:23:20|10758.8|10756|10761.3|10758.5|10761.9|10758.9|10758.3|10755.5|27
1656084210000|2022-06-24 15:23:30|10760.8|10758|10758.7|10755.9|10760.8|10758|10756.3|10753.5|36
1656084220000|2022-06-24 15:23:40|10759.1|10756.3|10760.8|10758|10762.8|10760|10758.8|10756|42
1656084230000|2022-06-24 15:23:50|10761.7|10758.9|10755.8|10753|10762.8|10760|10750.8|10748|356
1656084240000|2022-06-24 15:24:00|10756.7|10753.9|10755.3|10752.5|10756.7|10753.9|10752.3|10749.5|50
1656084250000|2022-06-24 15:24:10|10755.2|10752.4|10753.5|10750.7|10758.8|10756|10751|10748.2|76
1656084260000|2022-06-24 15:24:20|10754|10751.2|10753.5|10750.7|10758.8|10756|10752.9|10750.1|157
1656084270000|2022-06-24 15:24:30|10754.5|10751.7|10759.5|10756.7|10760|10757.2|10754|10751.2|59
1656084280000|2022-06-24 15:24:40|10759.1|10756.3|10763.5|10760.7|10764|10761.2|10759|10756.2|85
1656084290000|2022-06-24 15:24:50|10763.1|10760.3|10763|10760.2|10763.5|10760.7|10760.5|10757.7|35
1656084300000|2022-06-24 15:25:00|10762.5|10759.7|10769.3|10766.5|10773.8|10771|10761|10758.2|500
1656084310000|2022-06-24 15:25:10|10768.8|10766|10771.8|10769|10771.8|10769|10764.3|10761.5|86
1656084320000|2022-06-24 15:25:20|10771.3|10768.5|10766.4|10763.6|10771.3|10768.5|10766.3|10763.5|47
1656084330000|2022-06-24 15:25:30|10765.3|10762.5|10768.3|10765.5|10769.2|10766.4|10763.3|10760.5|36
1656084340000|2022-06-24 15:25:40|10768.7|10765.9|10768.8|10766|10770.9|10768.1|10766.9|10764.1|25
1656084350000|2022-06-24 15:25:50|10768.3|10765.5|10766.8|10764|10768.8|10766|10764.8|10762|37
1656084360000|2022-06-24 15:26:00|10766.7|10763.9|10765.8|10763|10767.7|10764.9|10764.3|10761.5|34
1656084370000|2022-06-24 15:26:10|10765.7|10762.9|10760.9|10758.1|10765.7|10762.9|10759.8|10757|28
1656084380000|2022-06-24 15:26:20|10761.3|10758.5|10762.9|10760.1|10765.3|10762.5|10760.9|10758.1|79
1656084390000|2022-06-24 15:26:30|10763.8|10761|10761.7|10758.9|10763.8|10761|10759.8|10757|14
1656084400000|2022-06-24 15:26:40|10761.8|10759|10757.9|10755.1|10761.8|10759|10757.9|10755.1|39
1656084410000|2022-06-24 15:26:50|10757.8|10755|10768.3|10765.5|10768.4|10765.6|10757.8|10755|75
1656084420000|2022-06-24 15:27:00|10767.8|10765|10770.8|10768|10771.2|10768.4|10763.8|10761|47
1656084430000|2022-06-24 15:27:10|10770.4|10767.6|10770.2|10767.4|10772.1|10769.3|10769.3|10766.5|102
1656084440000|2022-06-24 15:27:20|10770.6|10767.8|10772.2|10769.4|10773.6|10770.8|10770.2|10767.4|56
1656084450000|2022-06-24 15:27:30|10772.9|10770.1|10772.7|10769.9|10778|10775.2|10771.3|10768.5|162
1656084460000|2022-06-24 15:27:40|10772.8|10770|10774.8|10772|10775.8|10773|10772.3|10769.5|67
1656084470000|2022-06-24 15:27:50|10775.3|10772.5|10777.3|10774.5|10778.7|10775.9|10773.3|10770.5|57
1656084480000|2022-06-24 15:28:00|10777.7|10774.9|10777.3|10774.5|10779.2|10776.4|10776.3|10773.5|55
1656084490000|2022-06-24 15:28:10|10776.9|10774.1|10775|10772.2|10776.9|10774.1|10771.3|10768.5|83
1656084500000|2022-06-24 15:28:20|10774|10771.2|10773.7|10770.9|10774.5|10771.7|10770.9|10768.1|81
1656084510000|2022-06-24 15:28:30|10773.3|10770.5|10767.9|10765.1|10773.7|10770.9|10767.3|10764.5|53
1656084520000|2022-06-24 15:28:40|10768.3|10765.5|10766.5|10763.7|10770.7|10767.9|10764.3|10761.5|121
1656084530000|2022-06-24 15:28:50|10766|10763.2|10761.1|10758.3|10766|10763.2|10760.5|10757.7|68
1656084540000|2022-06-24 15:29:00|10761.5|10758.7|10769|10766.2|10772.3|10769.5|10761.1|10758.3|98
1656084550000|2022-06-24 15:29:10|10769.5|10766.7|10762.3|10759.5|10769.5|10766.7|10762.3|10759.5|183
1656084560000|2022-06-24 15:29:20|10762.6|10759.8|10762.3|10759.5|10764.1|10761.3|10757.8|10755|74
1656084570000|2022-06-24 15:29:30|10761.8|10759|10771|10768.2|10771|10768.2|10759.8|10757|102
1656084580000|2022-06-24 15:29:40|10770.6|10767.8|10774|10771.2|10776|10773.2|10770.1|10767.3|95
1656084590000|2022-06-24 15:29:50|10773.5|10770.7|10761|10758.2|10773.5|10770.7|10761|10758.2|146
1656084600000|2022-06-24 15:30:00|10761.4|10758.6|10770.9|10768.1|10771.3|10768.5|10758.1|10755.3|189
1656084610000|2022-06-24 15:30:10|10771.3|10768.5|10768.9|10766.1|10772.2|10769.4|10766.5|10763.7|74
1656084620000|2022-06-24 15:30:20|10768.4|10765.6|10769.8|10767|10771.8|10769|10766.4|10763.6|51
1656084630000|2022-06-24 15:30:30|10768.5|10765.7|10764.7|10761.9|10768.5|10765.7|10764.1|10761.3|177
1656084640000|2022-06-24 15:30:40|10765.1|10762.3|10761.2|10758.4|10767.1|10764.3|10760.1|10757.3|47
1656084650000|2022-06-24 15:30:50|10761.7|10758.9|10763.1|10760.3|10764.6|10761.8|10759.7|10756.9|297
1656084660000|2022-06-24 15:31:00|10763.9|10761.1|10766.7|10763.9|10767.7|10764.9|10762.9|10760.1|293
1656084670000|2022-06-24 15:31:10|10767.6|10764.8|10770.2|10767.4|10770.2|10767.4|10766.7|10763.9|59
1656084680000|2022-06-24 15:31:20|10769.4|10766.6|10764.2|10761.4|10769.4|10766.6|10763.1|10760.3|70
1656084690000|2022-06-24 15:31:30|10763.6|10760.8|10753.4|10750.6|10763.6|10760.8|10753|10750.2|256
1656084700000|2022-06-24 15:31:40|10753.7|10750.9|10756|10753.2|10756|10753.2|10752.2|10749.4|79
1656084710000|2022-06-24 15:31:50|10755.6|10752.8|10754|10751.2|10758|10755.2|10754|10751.2|52
1656084720000|2022-06-24 15:32:00|10753.2|10750.4|10743.2|10740.4|10753.6|10750.8|10743.2|10740.4|130
1656084730000|2022-06-24 15:32:10|10741.8|10739|10730.5|10727.7|10743.7|10740.9|10729.3|10726.5|302
1656084740000|2022-06-24 15:32:20|10731|10728.2|10732.7|10729.9|10733.5|10730.7|10729.5|10726.7|254
1656084750000|2022-06-24 15:32:30|10732.6|10729.8|10725.3|10722.5|10734.5|10731.7|10724.4|10721.6|153
1656084760000|2022-06-24 15:32:40|10724.9|10722.1|10713.6|10710.8|10725.4|10722.6|10712.2|10709.4|257
1656084770000|2022-06-24 15:32:50|10713.2|10710.4|10717.2|10714.4|10719.2|10716.4|10712.3|10709.5|326
1656084780000|2022-06-24 15:33:00|10717.6|10714.8|10719.6|10716.8|10719.6|10716.8|10713.6|10710.8|138
1656084790000|2022-06-24 15:33:10|10719.7|10716.9|10721.4|10718.6|10721.4|10718.6|10717.4|10714.6|119
1656084800000|2022-06-24 15:33:20|10721.9|10719.1|10723.4|10720.6|10725.4|10722.6|10720.4|10717.6|45
1656084810000|2022-06-24 15:33:30|10722.4|10719.6|10717.6|10714.8|10725.4|10722.6|10717.4|10714.6|60
1656084820000|2022-06-24 15:33:40|10718.4|10715.6|10714.6|10711.8|10718.9|10716.1|10714.1|10711.3|107
1656084830000|2022-06-24 15:33:50|10714.4|10711.6|10714|10711.2|10716.4|10713.6|10713.2|10710.4|56
1656084840000|2022-06-24 15:34:00|10715.8|10713|10716.4|10713.6|10721.8|10719|10715.2|10712.4|251
1656084850000|2022-06-24 15:34:10|10716.9|10714.1|10720.9|10718.1|10721.8|10719|10716.9|10714.1|29
1656084860000|2022-06-24 15:34:20|10720.1|10717.3|10718.9|10716.1|10720.4|10717.6|10718.8|10716|20
1656084870000|2022-06-24 15:34:30|10719.7|10716.9|10722.4|10719.6|10722.4|10719.6|10719.7|10716.9|31
1656084880000|2022-06-24 15:34:40|10722.2|10719.4|10720.4|10717.6|10724.4|10721.6|10718.4|10715.6|58
1656084890000|2022-06-24 15:34:50|10719.9|10717.1|10708.1|10705.3|10720.4|10717.6|10708.1|10705.3|288
1656084900000|2022-06-24 15:35:00|10707.6|10704.8|10711|10708.2|10712|10709.2|10703.9|10701.1|146
1656084910000|2022-06-24 15:35:10|10710.6|10707.8|10711.3|10708.5|10712.8|10710|10709.3|10706.5|51
1656084920000|2022-06-24 15:35:20|10711.1|10708.3|10708|10705.2|10712|10709.2|10705.4|10702.6|73
1656084930000|2022-06-24 15:35:30|10708.1|10705.3|10707.3|10704.5|10708.6|10705.8|10706.9|10704.1|34
1656084940000|2022-06-24 15:35:40|10707.6|10704.8|10712.1|10709.3|10712.6|10709.8|10707.3|10704.5|36
1656084950000|2022-06-24 15:35:50|10712.6|10709.8|10710.8|10708|10715|10712.2|10710.8|10708|97
1656084960000|2022-06-24 15:36:00|10710.6|10707.8|10710.6|10707.8|10712.6|10709.8|10710.3|10707.5|28
1656084970000|2022-06-24 15:36:10|10709.6|10706.8|10707.3|10704.5|10711.1|10708.3|10706.6|10703.8|35
1656084980000|2022-06-24 15:36:20|10708|10705.2|10708|10705.2|10712|10709.2|10706.9|10704.1|56
1656084990000|2022-06-24 15:36:30|10708.1|10705.3|10708.3|10705.5|10709.6|10706.8|10707.6|10704.8|27
1656085000000|2022-06-24 15:36:40|10707.9|10705.1|10707.6|10704.8|10708.1|10705.3|10705.8|10703|65
1656085010000|2022-06-24 15:36:50|10707.3|10704.5|10707.6|10704.8|10710.1|10707.3|10704.6|10701.8|137
1656085020000|2022-06-24 15:37:00|10706.6|10703.8|10706.2|10703.4|10708.6|10705.8|10705.6|10702.8|83
1656085030000|2022-06-24 15:37:10|10706.6|10703.8|10704.6|10701.8|10707.6|10704.8|10703.6|10700.8|34
1656085040000|2022-06-24 15:37:20|10704.2|10701.4|10702.6|10699.8|10705.6|10702.8|10701.6|10698.8|74
1656085050000|2022-06-24 15:37:30|10703.1|10700.3|10703.6|10700.8|10707|10704.2|10702.6|10699.8|41
1656085060000|2022-06-24 15:37:40|10703.2|10700.4|10696|10693.2|10703.6|10700.8|10694.2|10691.4|325
1656085070000|2022-06-24 15:37:50|10696.1|10693.3|10699.6|10696.8|10700.1|10697.3|10692.1|10689.3|97
1656085080000|2022-06-24 15:38:00|10699.5|10696.7|10699.6|10696.8|10701|10698.2|10694.1|10691.3|166
1656085090000|2022-06-24 15:38:10|10700.1|10697.3|10697.7|10694.9|10701.5|10698.7|10696.7|10693.9|180
1656085100000|2022-06-24 15:38:20|10697.3|10694.5|10699.2|10696.4|10700.3|10697.5|10697.3|10694.5|49
1656085110000|2022-06-24 15:38:30|10699.3|10696.5|10698.1|10695.3|10699.7|10696.9|10694.1|10691.3|119
1656085120000|2022-06-24 15:38:40|10698.6|10695.8|10695.3|10692.5|10700.6|10697.8|10695.3|10692.5|116
1656085130000|2022-06-24 15:38:50|10694.4|10691.6|10694.7|10691.9|10694.7|10691.9|10688.3|10685.5|453
1656085140000|2022-06-24 15:39:00|10696.2|10693.4|10705.8|10703|10706.7|10703.9|10696.2|10693.4|327
1656085150000|2022-06-24 15:39:10|10706.2|10703.4|10709.7|10706.9|10711.7|10708.9|10706.2|10703.4|85
1656085160000|2022-06-24 15:39:20|10710.2|10707.4|10722.8|10720|10722.8|10720|10706.7|10703.9|235
1656085170000|2022-06-24 15:39:30|10723.2|10720.4|10722.8|10720|10723.6|10720.8|10717.8|10715|199
1656085180000|2022-06-24 15:39:40|10722.4|10719.6|10721.8|10719|10723.2|10720.4|10720.2|10717.4|58
1656085190000|2022-06-24 15:39:50|10721.1|10718.3|10717.2|10714.4|10721.1|10718.3|10717.2|10714.4|35
1656085200000|2022-06-24 15:40:00|10715.8|10713|10711.9|10709.1|10715.8|10713|10711.3|10708.5|104
1656085210000|2022-06-24 15:40:10|10712.2|10709.4|10715.4|10712.6|10718|10715.2|10712.2|10709.4|110
1656085220000|2022-06-24 15:40:20|10714.7|10711.9|10710.8|10708|10714.7|10711.9|10708.8|10706|41
1656085230000|2022-06-24 15:40:30|10710.7|10707.9|10702.4|10699.6|10710.7|10707.9|10701.8|10699|58
1656085240000|2022-06-24 15:40:40|10703.2|10700.4|10707.7|10703.9|10707.8|10704.5|10702.9|10700.1|41
1656085250000|2022-06-24 15:40:50|10707.8|10704|10710.7|10706.9|10713.7|10710.9|10706.8|10703.9|118
1656085260000|2022-06-24 15:41:00|10709.8|10707|10714.7|10710.9|10715.8|10713|10709.8|10707|81
1656085270000|2022-06-24 15:41:10|10713.8|10711|10709.8|10707|10715.8|10712|10709.8|10707|90
1656085280000|2022-06-24 15:41:20|10710.8|10708|10709.7|10706.9|10711.8|10708.1|10707.3|10704|94
1656085290000|2022-06-24 15:41:30|10710.6|10707.8|10713.3|10709.5|10716.2|10712.4|10709.6|10706.3|58
1656085300000|2022-06-24 15:41:40|10714.1|10710.5|10712.3|10708.5|10714.3|10711.5|10711.3|10708.5|33
1656085310000|2022-06-24 15:41:50|10712.2|10709.4|10709.2|10705.4|10712.3|10709.5|10707.3|10704.4|26
1656085320000|2022-06-24 15:42:00|10708.4|10704.6|10702.3|10698.5|10708.4|10704.6|10702.2|10698.5|32
1656085330000|2022-06-24 15:42:10|10702.4|10699.5|10710.1|10706.3|10711|10708.2|10699.3|10696.5|129
1656085340000|2022-06-24 15:42:20|10710.2|10707.3|10711.8|10709|10712.8|10709|10709.1|10706.3|19
1656085350000|2022-06-24 15:42:30|10712|10708.2|10711.7|10707.9|10713.6|10710.8|10709.8|10706.9|120
1656085360000|2022-06-24 15:42:40|10710.8|10708|10708.2|10704.4|10711.8|10708.4|10708.1|10704.3|105
1656085370000|2022-06-24 15:42:50|10707.1|10704.3|10705.1|10702.3|10709.2|10705.4|10705.1|10702.3|31
1656085380000|2022-06-24 15:43:00|10706|10702.2|10702.3|10698.5|10708.1|10705.3|10701.3|10697.5|57
1656085390000|2022-06-24 15:43:10|10703.2|10699.5|10703.2|10699.4|10704.3|10701.4|10701.3|10698.5|77
1656085400000|2022-06-24 15:43:20|10703|10699.2|10706.2|10702.4|10707.2|10704.3|10700.3|10697.4|27
1656085410000|2022-06-24 15:43:30|10706.1|10703.3|10705.2|10701.4|10707.2|10703.5|10704.3|10700.5|15
1656085420000|2022-06-24 15:43:40|10705.3|10701.5|10702.3|10699.5|10705.8|10702.5|10700.5|10697.5|12
1656085430000|2022-06-24 15:43:50|10702.4|10699.6|10701.3|10698.5|10704.2|10701.4|10699.3|10696.5|45
1656085440000|2022-06-24 15:44:00|10703.9|10700.1|10703.6|10699.8|10704.1|10700.4|10699.1|10695.5|38
1656085450000|2022-06-24 15:44:10|10703.2|10699.4|10700.3|10696.5|10704.2|10701.3|10696.5|10692.9|189
1656085460000|2022-06-24 15:44:20|10700.2|10697.4|10698.2|10694.4|10700.3|10697.5|10695.3|10692.4|75
1656085470000|2022-06-24 15:44:30|10697.3|10693.5|10699.3|10695.5|10701.3|10697.9|10696.3|10693.4|78
1656085480000|2022-06-24 15:44:40|10698.3|10695|10699.3|10695.5|10699.4|10696.5|10697.2|10693.5|29
1656085490000|2022-06-24 15:44:50|10698.2|10696.5|10699.2|10695.4|10699.3|10696.5|10697.3|10694.4|13
1656085500000|2022-06-24 15:45:00|10698.4|10694.6|10697.3|10694.5|10701.3|10698.3|10697.3|10694.5|96
1656085510000|2022-06-24 15:45:10|10697.4|10693.6|10698.3|10695.5|10700.3|10696.5|10697.2|10693.5|72
1656085520000|2022-06-24 15:45:20|10698.4|10694.6|10689.3|10686.5|10698.4|10695.5|10689.3|10686.5|84
1656085530000|2022-06-24 15:45:30|10688.3|10685.5|10689.3|10685.5|10690.3|10687.4|10685.3|10681.6|166
1656085540000|2022-06-24 15:45:40|10689.2|10686.4|10689.2|10685.4|10689.7|10686.4|10687.3|10684|20
1656085550000|2022-06-24 15:45:50|10689.3|10686.4|10696.2|10692.4|10696.3|10693.5|10689.2|10685.4|173
1656085560000|2022-06-24 15:46:00|10696.1|10693.3|10695.3|10691.5|10699.2|10695.5|10694.3|10691.4|50
1656085570000|2022-06-24 15:46:10|10694.2|10691.4|10691.3|10688.5|10696.3|10692.5|10690.2|10686.4|105
1656085580000|2022-06-24 15:46:20|10691.4|10688.6|10693.3|10689.5|10694.3|10691.5|10691.3|10688.5|13
1656085590000|2022-06-24 15:46:30|10694.3|10690.5|10709|10705.2|10709|10705.2|10694.3|10690.5|313
1656085600000|2022-06-24 15:46:40|10709.9|10706.2|10715.6|10712.8|10716.8|10713.8|10709|10706.1|233
1656085610000|2022-06-24 15:46:50|10716.4|10712.6|10717.4|10713.6|10721.6|10718.8|10715.8|10712.6|188
1656085620000|2022-06-24 15:47:00|10715.7|10712.9|10715.6|10712.8|10719.6|10716.8|10713.7|10709.9|149
1656085630000|2022-06-24 15:47:10|10716.4|10712.6|10719.2|10716.4|10720.4|10717.5|10715.3|10711.5|108
1656085640000|2022-06-24 15:47:20|10720.2|10717.5|10726.2|10722.4|10726.2|10722.5|10720.1|10716.4|168
1656085650000|2022-06-24 15:47:30|10724.3|10721.5|10725.4|10722.6|10727.2|10723.5|10724.3|10720.5|128
1656085660000|2022-06-24 15:47:40|10725.3|10722.5|10721.9|10718.1|10727.2|10723.5|10721.3|10717.5|110
1656085670000|2022-06-24 15:47:50|10721.3|10717.5|10722.3|10718.5|10723.3|10719.9|10721.2|10717.5|28
1656085680000|2022-06-24 15:48:00|10721.4|10718.6|10722.3|10718.5|10723.4|10720.5|10719.4|10716.5|57
1656085690000|2022-06-24 15:48:10|10723|10720.2|10715.6|10712.8|10725.2|10721.4|10714.6|10710.8|124
1656085700000|2022-06-24 15:48:20|10715.8|10713|10722.4|10718.6|10722.4|10718.8|10715.6|10711.8|66
1656085710000|2022-06-24 15:48:30|10720.6|10717.8|10721.6|10717.8|10723.6|10720.6|10719.4|10715.8|62
1656085720000|2022-06-24 15:48:40|10722.6|10718.8|10723.4|10719.6|10723.6|10719.8|10721.3|10717.6|31
1656085730000|2022-06-24 15:48:50|10723.6|10719.8|10722.6|10718.8|10725.6|10722.8|10722.4|10718.6|32
1656085740000|2022-06-24 15:49:00|10722.4|10719.6|10723.3|10719.5|10724.2|10720.6|10720.1|10716.6|72
1656085750000|2022-06-24 15:49:10|10722.3|10720.4|10719.2|10715.4|10724.2|10720.4|10718.3|10714.5|55
1656085760000|2022-06-24 15:49:20|10720.2|10716.4|10712.3|10708.5|10720.2|10716.5|10711.3|10708.4|73
1656085770000|2022-06-24 15:49:30|10712.2|10708.4|10713.2|10710.4|10713.2|10710.4|10710.2|10706.5|139
1656085780000|2022-06-24 15:49:40|10713.3|10710.5|10711.2|10707.4|10713.3|10710.5|10710.3|10707.3|44
1656085790000|2022-06-24 15:49:50|10711.1|10708.3|10709.3|10706.5|10712.3|10708.5|10709.3|10705.5|14
1656085800000|2022-06-24 15:50:00|10709.2|10706.4|10710.3|10707.5|10711.7|10708.4|10708.2|10704.5|44
1656085810000|2022-06-24 15:50:10|10711.2|10708.4|10709.3|10706.5|10712.2|10708.5|10709.3|10706.5|31
1656085820000|2022-06-24 15:50:20|10708.3|10705.5|10708.2|10705.4|10710.3|10706.5|10708.1|10704.4|33
1656085830000|2022-06-24 15:50:30|10707.4|10704.6|10704.3|10700.5|10709.3|10706.5|10703.3|10700.5|37
1656085840000|2022-06-24 15:50:40|10704.2|10701.4|10701.2|10697.4|10704.3|10701.4|10700.3|10697.4|29
1656085850000|2022-06-24 15:50:50|10700.3|10697.5|10699.5|10696.7|10700.4|10697.5|10693.8|10690|151
1656085860000|2022-06-24 15:51:00|10700.4|10696.6|10699.3|10696.5|10701.7|10698.7|10698.5|10694.9|35
1656085870000|2022-06-24 15:51:10|10699.4|10696.6|10703.5|10699.7|10703.7|10700.7|10699.4|10695.7|57
1656085880000|2022-06-24 15:51:20|10702.5|10700.6|10700.5|10696.7|10706.2|10702.4|10699.5|10696.6|75
1656085890000|2022-06-24 15:51:30|10700.4|10696.6|10703.4|10699.6|10703.4|10699.7|10699.9|10696.6|21
1656085900000|2022-06-24 15:51:40|10703.5|10699.7|10703.4|10699.6|10704.3|10700.7|10702.4|10699.6|17
1656085910000|2022-06-24 15:51:50|10702.5|10699.7|10699.8|10696|10703.4|10699.7|10696.4|10693.6|56
1656085920000|2022-06-24 15:52:00|10699.9|10697|10693.8|10691|10700.8|10698|10693.8|10691|169
1656085930000|2022-06-24 15:52:10|10694.8|10690.9|10695.8|10693|10697.8|10695|10693.8|10690.9|47
1656085940000|2022-06-24 15:52:20|10695.7|10692.9|10696.7|10693.9|10696.9|10693.9|10695.7|10691.9|4
1656085950000|2022-06-24 15:52:30|10696.8|10694|10700.7|10697.9|10701.8|10698|10696.8|10693.9|22
1656085960000|2022-06-24 15:52:40|10700.8|10697|10700.8|10697|10701.6|10698.7|10697.8|10695|98
1656085970000|2022-06-24 15:52:50|10699.9|10697.1|10698.8|10695|10701.8|10698|10698.6|10695|47
1656085980000|2022-06-24 15:53:00|10699.5|10695.7|10695.8|10692|10701.9|10699|10693.8|10690.1|54
1656085990000|2022-06-24 15:53:10|10696.6|10692.8|10693.6|10690.8|10696.8|10693|10693.6|10690.8|17
1656086000000|2022-06-24 15:53:20|10694.8|10691|10691.8|10689|10695.3|10692|10691.8|10689|63
1656086010000|2022-06-24 15:53:30|10691.6|10688.8|10690.8|10687|10693.6|10690|10689|10686|52
1656086020000|2022-06-24 15:53:40|10690.9|10687.1|10692.6|10688.8|10692.9|10690|10685.9|10683|81
1656086030000|2022-06-24 15:53:50|10692.5|10689.7|10689.8|10686|10692.8|10689.8|10687.6|10684.1|94
1656086040000|2022-06-24 15:54:00|10690.4|10687.6|10693.8|10690|10693.9|10691|10690.4|10687|48
1656086050000|2022-06-24 15:54:10|10692.9|10690.1|10689.3|10685.5|10693.6|10690.8|10688|10684.2|65
1656086060000|2022-06-24 15:54:20|10688|10684.2|10690|10686.2|10690.9|10687.2|10687.9|10684.2|11
1656086070000|2022-06-24 15:54:30|10690.4|10686.6|10693.9|10691.1|10694|10691.2|10690.4|10686.6|21
1656086080000|2022-06-24 15:54:40|10694|10690.1|10695.9|10693.1|10696|10693.2|10693.9|10690.1|26
1656086090000|2022-06-24 15:54:50|10696.8|10693|10701.8|10698|10703.1|10700|10695.9|10692.3|71
1656086100000|2022-06-24 15:55:00|10702.5|10698.7|10696.8|10694|10702.8|10699|10696.8|10693.1|57
1656086110000|2022-06-24 15:55:10|10696.9|10693.1|10693|10689.2|10696.9|10693.1|10689.8|10686.1|89
1656086120000|2022-06-24 15:55:20|10693.1|10690.2|10690.8|10688|10693.1|10690.2|10689.9|10686.3|34
1656086130000|2022-06-24 15:55:30|10690.9|10687.1|10691.8|10689|10692.9|10689.6|10689.9|10687|9
1656086140000|2022-06-24 15:55:40|10691|10688.2|10680|10676.2|10691|10688.2|10679|10675.2|192
1656086150000|2022-06-24 15:55:50|10680.1|10677.2|10678.1|10674.3|10681|10677.3|10676.2|10672.4|79
1656086160000|2022-06-24 15:56:00|10678.2|10674.4|10676.2|10672.4|10679|10675.4|10675.2|10671.9|86
1656086170000|2022-06-24 15:56:10|10675.4|10672.6|10670.1|10666.3|10675.4|10672.6|10667.2|10664.3|139
1656086180000|2022-06-24 15:56:20|10670.2|10666.4|10669.2|10666.4|10672.2|10668.4|10667.2|10664.4|41
1656086190000|2022-06-24 15:56:30|10669.3|10665.5|10670.1|10666.3|10671.1|10667.9|10667.2|10663.4|104
1656086200000|2022-06-24 15:56:40|10669.2|10666.4|10673.1|10669.3|10673.3|10670.4|10667.2|10664.3|29
1656086210000|2022-06-24 15:56:50|10672.2|10669.4|10680.9|10677.1|10682.9|10679.1|10672|10668.3|83
1656086220000|2022-06-24 15:57:00|10680|10677.2|10679|10676.2|10682|10679.2|10679|10675.2|31
1656086230000|2022-06-24 15:57:10|10678|10674.2|10677.9|10674.1|10678|10675.1|10674.9|10671.2|67
1656086240000|2022-06-24 15:57:20|10677|10675.1|10674|10670.2|10678|10675.1|10674|10670.2|30
1656086250000|2022-06-24 15:57:30|10674.7|10671.9|10679|10675.2|10679|10675.3|10674.7|10671.9|33
1656086260000|2022-06-24 15:57:40|10679.1|10676.2|10680.7|10676.9|10681.6|10678.1|10678.7|10675.3|73
1656086270000|2022-06-24 15:57:50|10681.6|10677.8|10680.7|10676.9|10681.6|10677.9|10677.9|10675.1|28
1656086280000|2022-06-24 15:58:00|10680|10676.2|10686.6|10682.8|10686.6|10683.3|10679.6|10675.9|56
1656086290000|2022-06-24 15:58:10|10685.9|10682.1|10689.5|10685.7|10693.5|10690.2|10685.7|10681.9|133
1656086300000|2022-06-24 15:58:20|10690.6|10687.8|10688.7|10685.9|10690.6|10687.8|10686.6|10682.9|86
1656086310000|2022-06-24 15:58:30|10689.6|10685.8|10694.5|10690.7|10694.5|10691.6|10688.7|10685.8|83
1656086320000|2022-06-24 15:58:40|10694.4|10691.7|10694.5|10691.7|10696.6|10693.7|10694.4|10690.7|24
1656086330000|2022-06-24 15:58:50|10695.5|10690.7|10697.5|10694.7|10698.5|10694.7|10693.5|10690.7|70
1656086340000|2022-06-24 15:59:00|10698.5|10695.7|10701.5|10698.7|10701.6|10698.7|10697.8|10694.8|130
1656086350000|2022-06-24 15:59:10|10702.4|10698.6|10690.7|10687.9|10702.4|10698.7|10690.7|10687.9|88
1656086360000|2022-06-24 15:59:20|10691.7|10687|10684.7|10681.9|10691.7|10687.3|10684.7|10681.8|34
1656086370000|2022-06-24 15:59:30|10685.7|10682.9|10685.7|10682.9|10688.7|10684.9|10683.7|10680.9|39
1656086380000|2022-06-24 15:59:40|10686.5|10683.7|10688.7|10684.9|10688.7|10684.9|10682.7|10679.9|31
1656086390000|2022-06-24 15:59:50|10687.7|10683.9|10686.8|10683|10687.7|10684|10685.7|10682.9|22
1656086400000|2022-06-24 16:00:00|10685.5|10682.7|10685.7|10681.9|10689.8|10686.9|10683.7|10679.9|71
1656086410000|2022-06-24 16:00:10|10686.6|10682.9|10689.7|10685.9|10689.7|10686.9|10683.7|10680.9|25
1656086420000|2022-06-24 16:00:20|10689.6|10686.8|10693.6|10689.8|10694.6|10691.7|10689.6|10686.8|36
1656086430000|2022-06-24 16:00:30|10692.7|10689.9|10690.7|10686.9|10692.7|10689.9|10689.7|10685.9|31
1656086440000|2022-06-24 16:00:40|10691.7|10687.9|10691.7|10688.9|10691.7|10688.9|10687.7|10683.9|43
1656086450000|2022-06-24 16:00:50|10691.8|10688|10690.7|10686.9|10692.6|10688.9|10690.6|10686.8|15
1656086460000|2022-06-24 16:01:00|10690.8|10688|10697.7|10693.9|10698.7|10694.9|10690.8|10688|49
1656086470000|2022-06-24 16:01:10|10698.6|10694.9|10700.5|10696.7|10702.6|10699.8|10698.5|10694.7|41
1656086480000|2022-06-24 16:01:20|10700.6|10696.8|10701.7|10698.9|10703.5|10699.8|10699.6|10696.7|33
1656086490000|2022-06-24 16:01:30|10702.6|10698.8|10700.6|10696.8|10703.6|10699.9|10699.6|10696.2|36
1656086500000|2022-06-24 16:01:40|10700.7|10696.9|10696.7|10692.9|10700.7|10696.9|10695.7|10692|33
1656086510000|2022-06-24 16:01:50|10697.7|10693.9|10699.6|10695.8|10699.7|10696.9|10695.7|10692.9|39
1656086520000|2022-06-24 16:02:00|10699.5|10696.7|10701.8|10699|10703.6|10699.9|10698.7|10695.8|31
1656086530000|2022-06-24 16:02:10|10702.7|10698.9|10703.8|10700|10704.7|10700.9|10701.7|10698.9|22
1656086540000|2022-06-24 16:02:20|10703.7|10699.9|10694.7|10690.9|10703.7|10700|10692.7|10689.9|132
1656086550000|2022-06-24 16:02:30|10694.8|10691.9|10690.8|10688|10694.8|10691.9|10686.9|10683.1|50
1656086560000|2022-06-24 16:02:40|10691.9|10689.1|10689.9|10687.1|10693.8|10690.3|10688.8|10685|32
1656086570000|2022-06-24 16:02:50|10688.9|10686.1|10691.9|10689.1|10693.1|10690.1|10688.9|10685.1|31
1656086580000|2022-06-24 16:03:00|10692.8|10689|10686.9|10683.1|10693.1|10690.1|10685.9|10683.1|29
1656086590000|2022-06-24 16:03:10|10687.7|10683.9|10682.9|10679.1|10690.1|10686.9|10681.1|10678.1|54
1656086600000|2022-06-24 16:03:20|10683.9|10680.1|10684.9|10681.1|10684.9|10681.3|10680.9|10678.1|37
1656086610000|2022-06-24 16:03:30|10685.8|10682.1|10691.8|10688|10692.7|10688.9|10683.9|10680.6|106
1656086620000|2022-06-24 16:03:40|10690.8|10688.9|10688.1|10684.3|10694.8|10691.9|10687.9|10684.1|74
1656086630000|2022-06-24 16:03:50|10688.9|10685.1|10686.9|10683.1|10690.9|10687.1|10686.9|10683.1|30
1656086640000|2022-06-24 16:04:00|10687.9|10684.1|10691.1|10687.3|10691.1|10688.1|10686.9|10683.1|29
1656086650000|2022-06-24 16:04:10|10690.9|10687.1|10684.9|10681.1|10690.9|10687.1|10682.8|10679.1|42
1656086660000|2022-06-24 16:04:20|10684.8|10681|10681.9|10679.1|10685.8|10682.9|10679.7|10675.9|84
1656086670000|2022-06-24 16:04:30|10684.9|10682.1|10678.9|10676.1|10685.1|10682.3|10678.9|10675.1|58
1656086680000|2022-06-24 16:04:40|10679.8|10676|10681.9|10679.1|10682.8|10679.1|10678.1|10675.3|51
1656086690000|2022-06-24 16:04:50|10682.9|10677.1|10679.9|10676.1|10682.9|10678.1|10678.9|10675.1|37
1656086700000|2022-06-24 16:05:00|10679.8|10677|10681.1|10677.3|10681.8|10678.1|10678.9|10675.1|23
1656086710000|2022-06-24 16:05:10|10680.1|10678.3|10683.1|10680.3|10686.1|10683.1|10680.1|10678.3|58
1656086720000|2022-06-24 16:05:20|10683.6|10679.3|10675|10671.2|10683.6|10679.8|10674.5|10671.2|97
1656086730000|2022-06-24 16:05:30|10674.9|10672.1|10667.2|10664.4|10677.9|10675.1|10667.2|10664.4|70
1656086740000|2022-06-24 16:05:40|10666.4|10663.6|10677.2|10674.4|10678|10675.2|10666.4|10663.4|129
1656086750000|2022-06-24 16:05:50|10677.3|10673.5|10675.2|10672.4|10677.3|10673.5|10674.2|10670.4|33
1656086760000|2022-06-24 16:06:00|10676|10672.2|10678.2|10674.4|10678.7|10675.4|10675.5|10672.2|31
1656086770000|2022-06-24 16:06:10|10678|10675.2|10688.9|10686.1|10689.9|10686.1|10678|10675.2|109
1656086780000|2022-06-24 16:06:20|10687.9|10684.1|10688|10684.2|10690.8|10687.9|10685.9|10683.1|43
1656086790000|2022-06-24 16:06:30|10688.8|10685|10686.9|10683.1|10691.7|10688.9|10686.4|10683.1|19
1656086800000|2022-06-24 16:06:40|10685.9|10682.2|10682|10678.2|10686.9|10683.1|10681|10677.2|26
1656086810000|2022-06-24 16:06:50|10681.9|10679.1|10681|10677.2|10682.9|10680.1|10680|10677.1|31
1656086820000|2022-06-24 16:07:00|10680.9|10678.1|10669.4|10666.6|10681|10678.1|10669.4|10666.5|48
1656086830000|2022-06-24 16:07:10|10669.3|10666.5|10673.2|10669.4|10674.2|10670.4|10669.3|10666.4|10
1656086840000|2022-06-24 16:07:20|10672.4|10668.6|10672.2|10668.4|10673.2|10670.4|10671.2|10667.9|9
1656086850000|2022-06-24 16:07:30|10673.2|10669.4|10672|10669.2|10677.2|10673.5|10671.2|10668.4|20
1656086860000|2022-06-24 16:07:40|10672.3|10668.5|10672.2|10668.4|10672.8|10669.4|10669.2|10666.4|18
1656086870000|2022-06-24 16:07:50|10672.9|10669.1|10672.2|10668.4|10674.2|10670.5|10668.4|10665.5|104
1656086880000|2022-06-24 16:08:00|10673.2|10669.4|10672|10668.2|10676.2|10673.4|10669.7|10666.4|210
1656086890000|2022-06-24 16:08:10|10672.2|10668.4|10667.3|10664.5|10675.3|10672.4|10667.3|10664.5|59
1656086900000|2022-06-24 16:08:20|10666.2|10663.4|10657.3|10653.5|10666.2|10663.4|10656.2|10653.2|156
1656086910000|2022-06-24 16:08:30|10657.2|10654.4|10662.2|10658.4|10664.2|10660.9|10657.2|10653.5|71
1656086920000|2022-06-24 16:08:40|10661.3|10658.5|10665.1|10662.3|10666.3|10663.3|10660.3|10656.5|32
1656086930000|2022-06-24 16:08:50|10664.3|10661.3|10663.1|10660.3|10665.1|10661.3|10661.3|10658.3|46
1656086940000|2022-06-24 16:09:00|10663.3|10660.5|10667.1|10663.3|10668.1|10665.1|10663.3|10660.3|59
1656086950000|2022-06-24 16:09:10|10666.3|10663.5|10667.1|10663.3|10667.1|10663.5|10665.1|10662.2|15
1656086960000|2022-06-24 16:09:20|10666.8|10663|10662.1|10658.3|10666.8|10663|10662.1|10658.3|24
1656086970000|2022-06-24 16:09:30|10663.1|10660.3|10661.1|10657.3|10664.3|10661.3|10660.1|10657.3|54
1656086980000|2022-06-24 16:09:40|10660.3|10657.5|10660.1|10657.3|10661.1|10657.5|10659|10655.3|26
1656086990000|2022-06-24 16:09:50|10661|10657.2|10656.1|10652.3|10661.1|10657.5|10654.1|10650.3|55
1656087000000|2022-06-24 16:10:00|10657|10653.3|10655.1|10652.3|10658.5|10655.3|10652.1|10649.3|102
1656087010000|2022-06-24 16:10:10|10656.1|10651.3|10657.1|10654.3|10659.1|10655.3|10654.6|10651.3|129
1656087020000|2022-06-24 16:10:20|10658.1|10655.2|10660.1|10656.3|10661.1|10658.3|10657.1|10654.3|31
1656087030000|2022-06-24 16:10:30|10660|10657.3|10660.1|10656.3|10661.3|10658.3|10659.1|10656.2|25
1656087040000|2022-06-24 16:10:40|10660.3|10657.3|10654.1|10650.3|10660.3|10657.3|10652.1|10649.3|50
1656087050000|2022-06-24 16:10:50|10655|10651.2|10658.1|10654.3|10660.1|10656.5|10652.1|10648.5|63
1656087060000|2022-06-24 16:11:00|10657.1|10653.5|10658.1|10654.3|10658.3|10655.3|10654.1|10651.3|48
1656087070000|2022-06-24 16:11:10|10657.1|10653.3|10659.1|10655.3|10659.1|10656.3|10657.1|10653.3|23
1656087080000|2022-06-24 16:11:20|10659|10656.2|10662.1|10659.3|10663|10659.3|10659|10656.2|36
1656087090000|2022-06-24 16:11:30|10662.9|10660.1|10661.1|10657.3|10663.1|10660.1|10661.1|10657.3|23
1656087100000|2022-06-24 16:11:40|10661.3|10658.3|10657.1|10653.3|10661.6|10658.3|10656.1|10653|44
1656087110000|2022-06-24 16:11:50|10658.1|10654.3|10657.9|10654.1|10662.9|10659.1|10657.9|10654.1|77
1656087120000|2022-06-24 16:12:00|10658.4|10655.1|10654.9|10652.1|10658.9|10656.1|10654.9|10651.1|21
1656087130000|2022-06-24 16:12:10|10654|10651.1|10658.9|10656.1|10659.9|10657.1|10653.9|10651|35
1656087140000|2022-06-24 16:12:20|10659|10655.2|10655.9|10652.1|10659|10655.2|10654.8|10651.2|29
1656087150000|2022-06-24 16:12:30|10656|10653.1|10654.9|10651.1|10656.9|10654.1|10654.9|10651.1|24
1656087160000|2022-06-24 16:12:40|10655|10652.1|10654.9|10651.1|10655|10652.1|10653.1|10650.1|10
1656087170000|2022-06-24 16:12:50|10653.9|10650.3|10655.9|10652.1|10657.8|10654.1|10650.9|10648.1|68
1656087180000|2022-06-24 16:13:00|10655.8|10652|10654.9|10651.1|10656.9|10653.1|10652.9|10650.1|54
1656087190000|2022-06-24 16:13:10|10653.9|10651.2|10644|10641.2|10654|10651.2|10644|10641.1|88
1656087200000|2022-06-24 16:13:20|10645|10642.2|10645.9|10643.1|10646.4|10643.1|10644.9|10641.2|19
1656087210000|2022-06-24 16:13:30|10651.5|10642.1|10648.9|10646.1|10652.8|10649.1|10648.8|10642.1|61
1656087220000|2022-06-24 16:13:40|10649.8|10646|10647.6|10644.8|10653.6|10650.8|10647|10644|263
1656087230000|2022-06-24 16:13:50|10646.6|10643.8|10647.5|10643.7|10647.6|10644.8|10646.6|10643.7|17
1656087240000|2022-06-24 16:14:00|10647.4|10644.6|10639.8|10636|10647.5|10644.7|10632.9|10629.2|346
1656087250000|2022-06-24 16:14:10|10639.6|10636.8|10646.5|10642.7|10646.6|10643.8|10639.6|10636.7|66
1656087260000|2022-06-24 16:14:20|10645.6|10641.8|10645.4|10641.6|10649.9|10646.6|10643.6|10640.3|64
1656087270000|2022-06-24 16:14:30|10644.4|10640.6|10644.5|10641.7|10648.4|10644.6|10642.4|10639.6|29
1656087280000|2022-06-24 16:14:40|10644.4|10641.6|10643.4|10639.6|10646.4|10643.6|10642.4|10638.6|38
1656087290000|2022-06-24 16:14:50|10644.4|10640.6|10641.5|10637.7|10644.4|10641.6|10639.5|10635.8|71
1656087300000|2022-06-24 16:15:00|10641.6|10637.8|10643.6|10640.8|10646.4|10642.7|10639.6|10635.9|114
1656087310000|2022-06-24 16:15:10|10643.7|10639.9|10634.5|10630.7|10644.1|10640.3|10634.5|10630.7|56
1656087320000|2022-06-24 16:15:20|10633.6|10630.8|10634.3|10630.5|10634.5|10630.8|10629.6|10626.3|87
1656087330000|2022-06-24 16:15:30|10633.4|10629.6|10633.4|10630.6|10634.3|10630.6|10631.4|10628.5|28
1656087340000|2022-06-24 16:15:40|10633.5|10629.7|10635.3|10631.5|10635.5|10632.6|10633|10629.7|66
1656087350000|2022-06-24 16:15:50|10633.7|10630.9|10632|10628.2|10636.3|10632.6|10630.3|10626.5|93
1656087360000|2022-06-24 16:16:00|10631.1|10628.3|10629|10625.2|10633.1|10629.5|10628.1|10624.5|56
1656087370000|2022-06-24 16:16:10|10629.1|10626.3|10628.1|10625.3|10630|10626.3|10627.4|10624.3|31
1656087380000|2022-06-24 16:16:20|10628.3|10624.5|10623.4|10619.6|10634.1|10630.3|10622.3|10618.9|115
1656087390000|2022-06-24 16:16:30|10622.4|10620.6|10628.4|10625.6|10629.4|10626.5|10622.4|10619.1|60
1656087400000|2022-06-24 16:16:40|10629.3|10625.5|10625.3|10621.5|10629.3|10625.6|10622.4|10619.6|79
1656087410000|2022-06-24 16:16:50|10625.1|10621.3|10630|10626.2|10634.1|10631.3|10625.1|10621.3|149
1656087420000|2022-06-24 16:17:00|10630.3|10626.5|10637.1|10633.3|10640.3|10637.3|10630.3|10626.5|103
1656087430000|2022-06-24 16:17:10|10637.3|10633.5|10631.1|10627.3|10639.1|10636.3|10630.1|10627.2|49
1656087440000|2022-06-24 16:17:20|10630.1|10626.3|10633.1|10629.3|10635|10631.2|10629.1|10626.2|19
1656087450000|2022-06-24 16:17:30|10632.1|10628.8|10636.1|10632.3|10638.8|10635|10630.2|10626.9|69
1656087460000|2022-06-24 16:17:40|10635.1|10631.3|10636.1|10632.3|10637|10633.3|10633.1|10629.3|37
1656087470000|2022-06-24 16:17:50|10635.1|10633.3|10638.2|10634.4|10639.1|10635.3|10635.1|10633.2|18
1656087480000|2022-06-24 16:18:00|10638.1|10634.3|10636.1|10632.3|10639.1|10636.3|10636|10632.3|71
1656087490000|2022-06-24 16:18:10|10636|10632.2|10637.1|10634.3|10637.2|10634.3|10635.1|10631.3|36
1656087500000|2022-06-24 16:18:20|10638.1|10635.3|10644.1|10640.3|10644.2|10641.3|10637.2|10633.4|78
1656087510000|2022-06-24 16:18:30|10643.2|10640.4|10651.1|10647.3|10652.5|10649.4|10643.1|10640.3|160
1656087520000|2022-06-24 16:18:40|10651.2|10647.4|10651.1|10647.3|10652.4|10649.1|10646.1|10643.3|71
1656087530000|2022-06-24 16:18:50|10650.1|10647.2|10647.1|10643.3|10651.1|10647.2|10646.1|10643.3|28
1656087540000|2022-06-24 16:19:00|10646.1|10642.3|10647.1|10643.3|10649.1|10645.3|10646.1|10642.3|19
1656087550000|2022-06-24 16:19:10|10647|10644.2|10652.1|10648.3|10652.1|10648.3|10647|10644.2|35
1656087560000|2022-06-24 16:19:20|10652.2|10649.3|10651.1|10648.3|10655|10651.3|10650.1|10646.3|40
1656087570000|2022-06-24 16:19:30|10652.1|10650|10652|10648.2|10655|10651.3|10651.1|10648.2|20
1656087580000|2022-06-24 16:19:40|10652.2|10648.4|10650.1|10647.3|10654.6|10650.8|10649.9|10647.1|167
1656087590000|2022-06-24 16:19:50|10651.1|10648.3|10649.1|10645.3|10651.2|10648.3|10644.2|10640.9|63
1656087600000|2022-06-24 16:20:00|10650.1|10646.3|10642.1|10639.3|10650.1|10647.3|10641|10637.3|62
1656087610000|2022-06-24 16:20:10|10641.1|10638.3|10637.1|10633.3|10641.1|10638.3|10636|10632.3|52
1656087620000|2022-06-24 16:20:20|10637|10634.2|10639.1|10636.3|10640.1|10636.3|10637|10634.2|9
1656087630000|2022-06-24 16:20:30|10640.1|10637.3|10640.1|10636.3|10642.1|10638.4|10639.1|10636.2|13
1656087640000|2022-06-24 16:20:40|10639.1|10635.3|10638.1|10634.3|10642.1|10638.3|10636|10632.3|32
1656087650000|2022-06-24 16:20:50|10638.2|10635.3|10637.5|10633.7|10639.1|10635.3|10635.1|10632.2|27
1656087660000|2022-06-24 16:21:00|10637|10633.2|10636.9|10633.1|10642.7|10638.9|10635.9|10632.2|30
1656087670000|2022-06-24 16:21:10|10636|10632.2|10636.9|10633.1|10637.7|10634.1|10635.1|10632.1|7
1656087680000|2022-06-24 16:21:20|10635.9|10632.9|10640.6|10636.8|10640.6|10637.7|10630.9|10628.1|107
1656087690000|2022-06-24 16:21:30|10639.6|10635.8|10638.6|10634.8|10641.5|10637.8|10637.5|10633.8|26
1656087700000|2022-06-24 16:21:40|10639.5|10636.7|10645.6|10641.8|10649.6|10645.8|10639.5|10636.7|92
1656087710000|2022-06-24 16:21:50|10644.6|10641.3|10650.6|10646.8|10650.6|10647.6|10641.9|10638.1|92
1656087720000|2022-06-24 16:22:00|10649.7|10645.9|10648.4|10645.6|10651.5|10648.6|10645.6|10641.8|109
1656087730000|2022-06-24 16:22:10|10649.3|10645.5|10651.5|10647.7|10651.5|10647.7|10649.3|10645.5|15
1656087740000|2022-06-24 16:22:20|10650.5|10647.6|10648.5|10644.7|10650.5|10647.6|10648.4|10644.7|54
1656087750000|2022-06-24 16:22:30|10647.5|10643.7|10645.4|10641.6|10648.8|10645.5|10643.4|10640.5|65
1656087760000|2022-06-24 16:22:40|10646.4|10642.6|10645.4|10641.6|10646.4|10642.6|10644.4|10641.6|9
1656087770000|2022-06-24 16:22:50|10645.2|10642.4|10642.4|10638.6|10646.2|10642.4|10641.4|10637.6|33
1656087780000|2022-06-24 16:23:00|10640.5|10636.7|10645.4|10641.6|10645.5|10641.7|10640.2|10636.6|41
1656087790000|2022-06-24 16:23:10|10645.2|10642.4|10642.4|10638.6|10645.4|10642.6|10641.2|10637.6|103
1656087800000|2022-06-24 16:23:20|10642.5|10638.7|10638.4|10634.6|10642.5|10639.6|10638.2|10634.6|16
1656087810000|2022-06-24 16:23:30|10638.2|10634.4|10638.4|10634.6|10642.6|10639.3|10636.4|10633.6|88
1656087820000|2022-06-24 16:23:40|10637.5|10634.7|10633.6|10630.8|10639.2|10635.6|10630.6|10627.7|57
1656087830000|2022-06-24 16:23:50|10634.5|10630.7|10633.6|10630.8|10634.6|10631.8|10633.5|10629.8|29
1656087840000|2022-06-24 16:24:00|10633.7|10629.9|10633.5|10629.7|10633.7|10629.9|10628.6|10625.7|105
1656087850000|2022-06-24 16:24:10|10632.6|10630.7|10635.6|10632.8|10636.7|10633.8|10632.2|10628.8|25
1656087860000|2022-06-24 16:24:20|10635.7|10631.9|10632.6|10628.8|10638.5|10634.8|10631.6|10628.8|34
1656087870000|2022-06-24 16:24:30|10633.4|10629.6|10633.7|10629.9|10635.5|10631.7|10632.8|10629.6|14
1656087880000|2022-06-24 16:24:40|10633.6|10630.8|10633.4|10630.6|10635.4|10631.6|10631.6|10628.8|43
1656087890000|2022-06-24 16:24:50|10633.5|10630.7|10641.4|10637.6|10642.4|10638.6|10632.4|10628.7|72
1656087900000|2022-06-24 16:25:00|10642.4|10638.6|10642.1|10638.3|10644.4|10640.7|10636.4|10633.4|88
1656087910000|2022-06-24 16:25:10|10642|10638.2|10637.1|10633.3|10642.1|10638.8|10636.1|10632.3|23
1656087920000|2022-06-24 16:25:20|10636.2|10633.4|10633|10629.2|10636.4|10633.4|10630.1|10627.3|102
1656087930000|2022-06-24 16:25:30|10632.1|10628.3|10636.1|10632.3|10636.1|10632.3|10632.1|10628.3|33
1656087940000|2022-06-24 16:25:40|10636.2|10632.4|10636.2|10632.4|10636.2|10633.3|10633.1|10630.2|28
1656087950000|2022-06-24 16:25:50|10636.1|10632.3|10635.1|10631.3|10636.1|10632.3|10634.1|10630.3|18
1656087960000|2022-06-24 16:26:00|10635|10632.2|10635.1|10632.3|10638.1|10634.3|10635|10631.4|19
1656087970000|2022-06-24 16:26:10|10636.2|10632.4|10636|10632.2|10636.2|10633.1|10633.9|10630.8|48
1656087980000|2022-06-24 16:26:20|10635.9|10633.1|10635.9|10633.1|10638.9|10635.2|10634.9|10631.1|82
1656087990000|2022-06-24 16:26:30|10636|10632.2|10636.9|10634.1|10638.2|10634.9|10632.1|10629.2|54
1656088000000|2022-06-24 16:26:40|10637.7|10633.9|10639|10635.2|10643.7|10639.9|10636.7|10633.1|113
1656088010000|2022-06-24 16:26:50|10638.9|10635.1|10638.9|10635.1|10640.9|10637.1|10637.9|10634.9|20
1656088020000|2022-06-24 16:27:00|10636.9|10633.1|10636.9|10633.1|10639.9|10636.1|10633.9|10630.1|53
1656088030000|2022-06-24 16:27:10|10636.6|10633.8|10631.1|10628.3|10639|10635.2|10631.1|10628.3|66
1656088040000|2022-06-24 16:27:20|10631.2|10627.4|10631.1|10627.3|10631.2|10627.4|10629|10625.3|43
1656088050000|2022-06-24 16:27:30|10630.3|10628.3|10628.1|10624.3|10631.1|10628.3|10627.1|10623.4|21
1656088060000|2022-06-24 16:27:40|10627.1|10623.3|10625.1|10621.3|10627.1|10624.3|10624.1|10620.3|59
1656088070000|2022-06-24 16:27:50|10626|10622.2|10626|10622.2|10628.6|10625.3|10623.2|10620.3|39
1656088080000|2022-06-24 16:28:00|10625.1|10621.3|10631.2|10627.4|10631.2|10628.3|10624.1|10620.8|70
1656088090000|2022-06-24 16:28:10|10631.1|10628.3|10630.1|10626.3|10633.1|10629.3|10629.1|10626.3|40
1656088100000|2022-06-24 16:28:20|10629.1|10625.3|10621.1|10617.3|10629.1|10625.3|10620.1|10617.3|80
1656088110000|2022-06-24 16:28:30|10620.1|10616.3|10618.2|10614.4|10622.1|10618.4|10616.2|10612.9|192
1656088120000|2022-06-24 16:28:40|10618.3|10614.5|10619.3|10616.5|10622.2|10619.4|10617.5|10614.5|132
1656088130000|2022-06-24 16:28:50|10618.3|10614.5|10617.3|10613.5|10620.2|10616.5|10615.5|10612.4|70
1656088140000|2022-06-24 16:29:00|10616.3|10612.7|10617.3|10614.5|10618.2|10615.3|10613.6|10610.8|59
1656088150000|2022-06-24 16:29:10|10617.4|10614.6|10614.4|10610.6|10619.4|10616.5|10613.3|10610.4|196
1656088160000|2022-06-24 16:29:20|10614.3|10610.5|10615.3|10611.5|10617.3|10614.5|10613.3|10609.6|84
1656088170000|2022-06-24 16:29:30|10617.3|10612.5|10614.3|10610.5|10618.3|10614.6|10614.2|10610.4|48
1656088180000|2022-06-24 16:29:40|10614.4|10610.6|10616.3|10612.5|10617.3|10613.5|10614.3|10610.6|37
1656088190000|2022-06-24 16:29:50|10614.6|10611.8|10623.1|10619.3|10625|10621.3|10614.3|10610.5|57
1656088200000|2022-06-24 16:30:00|10622.1|10619.2|10623.1|10620.3|10625.1|10621.3|10622|10618.3|45
1656088210000|2022-06-24 16:30:10|10623|10619.3|10623.1|10619.3|10625|10621.3|10620.1|10616.3|31
1656088220000|2022-06-24 16:30:20|10622.2|10618.4|10624.1|10620.3|10624.1|10620.3|10621.1|10618.2|17
1656088230000|2022-06-24 16:30:30|10623.1|10619.3|10627.8|10625|10629|10625.2|10622|10618.3|75
1656088240000|2022-06-24 16:30:40|10628.7|10624.9|10627.8|10624|10630.7|10627|10626.8|10624|104
1656088250000|2022-06-24 16:30:50|10629.6|10626.8|10627.5|10624.7|10629.7|10626.8|10626.6|10623.7|29
1656088260000|2022-06-24 16:31:00|10627.6|10624.8|10614.7|10610.9|10627.6|10624.8|10613.8|10610.9|105
1656088270000|2022-06-24 16:31:10|10613.8|10611|10613.8|10611|10616.7|10613.9|10612.8|10609|30
1656088280000|2022-06-24 16:31:20|10614|10611.2|10613.8|10610|10616.7|10613|10612.8|10609.5|35
1656088290000|2022-06-24 16:31:30|10613|10610.2|10614.8|10611|10615.8|10612.2|10612.5|10609|17
1656088300000|2022-06-24 16:31:40|10613.8|10609|10613.6|10609.8|10614.6|10610.8|10612.6|10608.9|27
1656088310000|2022-06-24 16:31:50|10614.6|10610.8|10614.6|10610.8|10615.2|10611.8|10610.6|10607.7|31
1656088320000|2022-06-24 16:32:00|10615.6|10611.8|10618.6|10614.8|10618.6|10614.8|10614.7|10611.4|25
1656088330000|2022-06-24 16:32:10|10618.5|10614.7|10618.6|10615.8|10621.1|10617.8|10617.6|10613.8|43
1656088340000|2022-06-24 16:32:20|10619.6|10615.9|10618.6|10614.8|10619.7|10616.8|10616.6|10613.8|32
1656088350000|2022-06-24 16:32:30|10619.6|10615.8|10618.6|10614.8|10619.6|10615.8|10617.2|10613.9|38
1656088360000|2022-06-24 16:32:40|10619.6|10615.8|10620.3|10616.5|10623.3|10619.5|10618.6|10614.9|119
1656088370000|2022-06-24 16:32:50|10619.3|10617.4|10617.6|10613.8|10621.2|10617.5|10616.6|10612.9|55
1656088380000|2022-06-24 16:33:00|10617.7|10614.8|10609.6|10605.8|10618.6|10615.7|10609.6|10605.8|60
1656088390000|2022-06-24 16:33:10|10609.5|10606.7|10611.5|10607.7|10612.5|10608.8|10608.6|10605.7|23
1656088400000|2022-06-24 16:33:20|10610.6|10607.8|10612.6|10608.8|10613.2|10610.4|10609.6|10606.8|10
1656088410000|2022-06-24 16:33:30|10612.5|10609.7|10615.6|10611.8|10615.6|10612.8|10611.6|10607.8|20
1656088420000|2022-06-24 16:33:40|10615.5|10612.7|10612.6|10608.8|10615.6|10612.8|10611.5|10607.7|22
1656088430000|2022-06-24 16:33:50|10612.7|10608.9|10610.6|10607.8|10612.7|10609.8|10610.6|10606.8|14
1656088440000|2022-06-24 16:34:00|10611.5|10607.7|10610.7|10606.9|10613.6|10610.7|10609.7|10606.8|44
1656088450000|2022-06-24 16:34:10|10610.6|10606.8|10591.3|10588.5|10612.1|10608.8|10591.3|10587.5|336
1656088460000|2022-06-24 16:34:20|10592.2|10588.4|10587.3|10584.5|10593.4|10590.5|10585.3|10581.6|164
1656088470000|2022-06-24 16:34:30|10587.4|10583.5|10593.1|10590.3|10596.2|10592.4|10586.8|10583.4|90
1656088480000|2022-06-24 16:34:40|10593.6|10589.3|10594.2|10590.4|10599.1|10596.3|10593.2|10589.3|131
1656088490000|2022-06-24 16:34:50|10594.1|10590.3|10599.8|10596|10599.9|10597|10593.2|10590.3|56
1656088500000|2022-06-24 16:35:00|10600.6|10597|10593.2|10589.4|10604.8|10601.5|10593|10589.4|140
1656088510000|2022-06-24 16:35:10|10593.4|10589.6|10591|10587.2|10597|10594.2|10587.3|10584.5|95
1656088520000|2022-06-24 16:35:20|10591.2|10587.4|10593|10589.2|10593.2|10590.2|10589|10585.4|41
1656088530000|2022-06-24 16:35:30|10592|10588.2|10595|10592.2|10595.2|10592.2|10590|10586.7|65
1656088540000|2022-06-24 16:35:40|10596|10593.2|10595|10591.2|10597.8|10595|10593|10590|111
1656088550000|2022-06-24 16:35:50|10595.9|10592.2|10595|10591.2|10598|10595.2|10595|10591.2|20
1656088560000|2022-06-24 16:36:00|10595.8|10592|10598|10594.2|10601|10598.2|10594|10591.1|243
1656088570000|2022-06-24 16:36:10|10597|10594.1|10599.2|10595.4|10602|10599.2|10597|10594.1|27
1656088580000|2022-06-24 16:36:20|10599.8|10597|10596.9|10594.1|10602|10598.4|10596.9|10593.2|23
1656088590000|2022-06-24 16:36:30|10597|10594.2|10589|10586.2|10597|10594.2|10589|10586.2|219
1656088600000|2022-06-24 16:36:40|10588.2|10585.4|10589.9|10587.1|10589.9|10587.1|10588|10585.2|40
1656088610000|2022-06-24 16:36:50|10590|10586.2|10587.9|10584.1|10590|10587.1|10586.2|10583.2|24
1656088620000|2022-06-24 16:37:00|10588|10584.2|10578.4|10574.6|10588|10584.2|10574.6|10571.8|223
1656088630000|2022-06-24 16:37:10|10578.5|10575.7|10576.5|10573.7|10580.5|10577.6|10575.5|10572.6|71
1656088640000|2022-06-24 16:37:20|10576.6|10572.8|10580.3|10577.5|10582.3|10578.5|10576.5|10572.8|69
1656088650000|2022-06-24 16:37:30|10580.4|10576.6|10586.7|10583.9|10587.3|10584.4|10580.3|10576.6|131
1656088660000|2022-06-24 16:37:40|10586.3|10583.5|10585.3|10582.5|10587.3|10583.5|10583.3|10580.4|65
1656088670000|2022-06-24 16:37:50|10585.2|10581.5|10578.5|10575.7|10585.8|10582.5|10578.5|10574.7|72
1656088680000|2022-06-24 16:38:00|10577.8|10575|10582.5|10579.7|10583.6|10580.7|10574.5|10570.7|51
1656088690000|2022-06-24 16:38:10|10583.5|10580.7|10590.4|10586.6|10591.5|10587.8|10583.5|10580.6|79
1656088700000|2022-06-24 16:38:20|10590.5|10586.7|10590.5|10586.7|10591.5|10588.7|10586.5|10583.6|53
1656088710000|2022-06-24 16:38:30|10589.4|10585.6|10593.1|10590.3|10594.1|10591.3|10588.5|10585.6|186
1656088720000|2022-06-24 16:38:40|10594.1|10590.5|10588.3|10584.5|10594.1|10590.5|10588.3|10584.5|67
1656088730000|2022-06-24 16:38:50|10587.5|10583.7|10583.5|10580.7|10588.5|10585.6|10583.5|10580.2|85
1656088740000|2022-06-24 16:39:00|10584.4|10580.6|10582.5|10579.7|10584.9|10581.6|10581.5|10578.6|24
1656088750000|2022-06-24 16:39:10|10583.4|10580.6|10580.5|10576.7|10583.6|10580.7|10579.5|10575.7|34
1656088760000|2022-06-24 16:39:20|10581.4|10577.7|10571.5|10567.7|10581.5|10578.7|10571.5|10567.7|91
1656088770000|2022-06-24 16:39:30|10571.4|10568.6|10577.4|10573.6|10578.4|10575.5|10569.5|10566.6|103
1656088780000|2022-06-24 16:39:40|10577.3|10574.5|10578.3|10575.5|10580.1|10576.5|10577.3|10573.5|18
1656088790000|2022-06-24 16:39:50|10577.3|10574.5|10584.3|10580.5|10587.3|10584.5|10576.3|10573|131
1656088800000|2022-06-24 16:40:00|10585.7|10582.9|10589.3|10586.5|10591.3|10588.5|10583.8|10581|128
1656088810000|2022-06-24 16:40:10|10590|10587.2|10591.1|10587.3|10594|10591.2|10589.1|10585.5|96
1656088820000|2022-06-24 16:40:20|10591.3|10587.5|10585.3|10582.5|10591.3|10588.5|10585.3|10582.5|39
1656088830000|2022-06-24 16:40:30|10585.1|10582.3|10579.5|10576.7|10585.3|10582.3|10577.5|10573.7|49
1656088840000|2022-06-24 16:40:40|10580.5|10577.2|10571.3|10568.5|10580.5|10577.2|10571.3|10568.5|108
1656088850000|2022-06-24 16:40:50|10572.4|10568.6|10576.3|10572.5|10580.1|10576.5|10572.3|10568.6|50
1656088860000|2022-06-24 16:41:00|10575.4|10572.6|10579.1|10575.3|10579.1|10575.5|10575.1|10571.5|51
1656088870000|2022-06-24 16:41:10|10579.4|10576.3|10587.1|10583.3|10587.1|10584.3|10579.4|10576.3|60
1656088880000|2022-06-24 16:41:20|10586.2|10583.4|10585.2|10582.4|10588.9|10586.1|10584.4|10581.6|84
1656088890000|2022-06-24 16:41:30|10585.1|10581.4|10584.4|10581.6|10587.1|10584.3|10584.2|10581.3|44
1656088900000|2022-06-24 16:41:40|10584.2|10581.4|10589|10585.2|10590.9|10587.4|10584.2|10581.4|55
1656088910000|2022-06-24 16:41:50|10589.1|10586.2|10594|10590.2|10596.3|10593|10588.9|10585.2|51
1656088920000|2022-06-24 16:42:00|10593.9|10590.1|10590.1|10586.3|10593.9|10590.2|10590|10586.3|95
1656088930000|2022-06-24 16:42:10|10590.2|10586.4|10591.1|10587.3|10592.4|10589.1|10589.2|10586.4|35
1656088940000|2022-06-24 16:42:20|10590.4|10586.6|10589.2|10585.4|10591.1|10587.4|10588.2|10585.4|23
1656088950000|2022-06-24 16:42:30|10588.4|10585.6|10585.2|10581.4|10589.2|10585.6|10584.2|10581.4|38
1656088960000|2022-06-24 16:42:40|10584.4|10581.6|10583|10580.2|10584.4|10581.6|10580.2|10576.4|46
1656088970000|2022-06-24 16:42:50|10582.9|10580.1|10582|10578.2|10583|10580.2|10581|10577.2|28
1656088980000|2022-06-24 16:43:00|10582.2|10578.4|10579.1|10575.3|10583.1|10580.2|10577.1|10573.3|101
1656088990000|2022-06-24 16:43:10|10579|10576.2|10589.1|10585.3|10589.1|10586.2|10579|10576.2|32
1656089000000|2022-06-24 16:43:20|10589|10585.2|10588|10585.2|10593.1|10589.3|10588|10585.1|69
1656089010000|2022-06-24 16:43:30|10589|10586.1|10590.1|10586.3|10591|10588.1|10588.9|10586.1|7
1656089020000|2022-06-24 16:43:40|10590.8|10588|10593|10589.2|10597.4|10593.6|10590.8|10588|105
1656089030000|2022-06-24 16:43:50|10592|10590.2|10591|10587.2|10594|10591.2|10590|10586.2|26
1656089040000|2022-06-24 16:44:00|10592|10588.2|10591|10588.2|10595|10591.3|10589|10586.2|28
1656089050000|2022-06-24 16:44:10|10591.1|10587.3|10595|10591.2|10596.5|10593.2|10588|10584.2|67
1656089060000|2022-06-24 16:44:20|10596|10592.2|10595|10591.2|10596.1|10593.2|10593.9|10590.2|34
1656089070000|2022-06-24 16:44:30|10594.9|10592.1|10597.9|10594.1|10598.9|10595.2|10594|10591.2|39
1656089080000|2022-06-24 16:44:40|10596|10592.2|10598.7|10595.9|10598.7|10595.9|10595|10591.2|51
1656089090000|2022-06-24 16:44:50|10598.6|10594.9|10594.7|10590.9|10598.6|10594.9|10593.7|10590.4|39
1656089100000|2022-06-24 16:45:00|10594|10590.2|10592.7|10589.9|10594.7|10591.8|10590.9|10587.9|66
1656089110000|2022-06-24 16:45:10|10593.6|10589.8|10593.7|10589.9|10595.7|10591.9|10591.7|10588.9|17
1656089120000|2022-06-24 16:45:20|10593.9|10590.1|10595.7|10591.9|10595.7|10592.4|10591.7|10588.9|29
1656089130000|2022-06-24 16:45:30|10594.7|10591.1|10596.9|10593.1|10600.4|10596.6|10593.7|10590.9|342
1656089140000|2022-06-24 16:45:40|10597.4|10593.6|10597.3|10593.5|10599.1|10595.5|10594.3|10591.5|110
1656089150000|2022-06-24 16:45:50|10597.1|10594.3|10595.3|10591.5|10598.3|10594.5|10591.5|10587.7|133
1656089160000|2022-06-24 16:46:00|10594.4|10591.6|10596.3|10593.5|10597.4|10594.5|10594.3|10591.3|15
1656089170000|2022-06-24 16:46:10|10597.1|10594.3|10597.2|10593.4|10597.6|10594.4|10596.1|10592.6|14
1656089180000|2022-06-24 16:46:20|10596.4|10593.6|10600.1|10596.3|10600.5|10597.2|10594.1|10590.4|94
1656089190000|2022-06-24 16:46:30|10600|10597.2|10607.9|10604.1|10609.9|10607.1|10600|10597.2|409
1656089200000|2022-06-24 16:46:40|10606.9|10602.3|10604|10600.2|10607.9|10604.6|10603|10600.1|143
1656089210000|2022-06-24 16:46:50|10603|10599.2|10603|10600.2|10604.9|10601.2|10601|10597.2|28
1656089220000|2022-06-24 16:47:00|10604|10600.7|10604|10601.2|10605|10602.2|10602|10598.7|33
1656089230000|2022-06-24 16:47:10|10603|10600.2|10596.2|10592.4|10604|10600.2|10595.2|10591.4|66
1656089240000|2022-06-24 16:47:20|10595.2|10590.8|10591.4|10587.6|10595.4|10591.6|10586.2|10582.4|169
1656089250000|2022-06-24 16:47:30|10591.2|10587.4|10599.2|10595.4|10599.2|10595.4|10591.2|10587.4|58
1656089260000|2022-06-24 16:47:40|10599.1|10595.3|10597.2|10594.4|10599.4|10595.6|10597.2|10594.4|13
1656089270000|2022-06-24 16:47:50|10597.4|10593.6|10601.1|10597.3|10602.1|10599.2|10597.2|10593.6|19
1656089280000|2022-06-24 16:48:00|10600.1|10598.1|10606.1|10602.3|10607.8|10604|10600.1|10597.3|69
1656089290000|2022-06-24 16:48:10|10605.2|10602.4|10607|10604.2|10607.9|10605.1|10603|10600.2|24
1656089300000|2022-06-24 16:48:20|10607.9|10604.1|10605|10602.2|10612|10609.2|10604.6|10601.3|150
1656089310000|2022-06-24 16:48:30|10606|10603.1|10610.1|10606.3|10613.9|10611|10605.9|10603.1|128
1656089320000|2022-06-24 16:48:40|10609.8|10606|10608|10604.2|10609.8|10606|10606|10602.3|38
1656089330000|2022-06-24 16:48:50|10608.7|10604.9|10611.7|10607.9|10615|10611.7|10608.7|10604.9|62
1656089340000|2022-06-24 16:49:00|10611.6|10607.8|10604.7|10601.9|10611.6|10607.9|10602.9|10600.1|107
1656089350000|2022-06-24 16:49:10|10605.6|10602.8|10603.9|10600.1|10607.9|10604.9|10601.7|10598.9|44
1656089360000|2022-06-24 16:49:20|10603.7|10600.9|10605.9|10602.1|10606.7|10603.9|10601.7|10598.8|43
1656089370000|2022-06-24 16:49:30|10605.7|10602.9|10609.5|10606.7|10611.4|10608.6|10604.7|10601.8|106
1656089380000|2022-06-24 16:49:40|10610.5|10606.8|10615|10611.2|10615.1|10612.2|10609.5|10606.3|261
1656089390000|2022-06-24 16:49:50|10614.1|10611.3|10616.1|10613.3|10618.1|10615.2|10614.1|10611.2|55
1656089400000|2022-06-24 16:50:00|10616|10613.2|10615.4|10611.6|10618.3|10615.5|10614.3|10611.5|92
1656089410000|2022-06-24 16:50:10|10615.3|10611.5|10617.3|10614.5|10618.3|10615.5|10614.3|10611.5|29
1656089420000|2022-06-24 16:50:20|10618.3|10615.2|10613.4|10609.6|10619.1|10616.2|10612.8|10609.5|36
1656089430000|2022-06-24 16:50:30|10613.3|10609.5|10611.3|10608.5|10613.3|10609.5|10609.4|10606.1|33
1656089440000|2022-06-24 16:50:40|10610.3|10607.5|10611.3|10607.5|10611.3|10608.5|10606.3|10603.5|48
1656089450000|2022-06-24 16:50:50|10610.5|10606.7|10608.3|10604.5|10611.3|10607.5|10608.3|10604.5|11
1656089460000|2022-06-24 16:51:00|10609.3|10605.5|10607.5|10604.7|10611.3|10607.5|10605.5|10602.7|88
1656089470000|2022-06-24 16:51:10|10607.6|10603.8|10605.5|10601.7|10607.6|10603.8|10604.1|10601.3|22
1656089480000|2022-06-24 16:51:20|10605.4|10601.6|10608.5|10604.7|10608.5|10604.7|10604.5|10600.7|17
1656089490000|2022-06-24 16:51:30|10608.6|10605.7|10598.7|10595.9|10608.9|10605.7|10598.7|10594.9|208
1656089500000|2022-06-24 16:51:40|10599.6|10595.8|10598.6|10594.8|10601.7|10598.1|10591.7|10587.9|194
1656089510000|2022-06-24 16:51:50|10597.6|10594.3|10596.6|10592.8|10598.1|10594.8|10596.6|10592.8|28
1656089520000|2022-06-24 16:52:00|10597.6|10593.8|10603.2|10599.4|10604.2|10600.4|10597.6|10593.8|90
1656089530000|2022-06-24 16:52:10|10603.1|10600.4|10604.4|10600.6|10604.4|10601.4|10602.1|10598.4|17
1656089540000|2022-06-24 16:52:20|10605.2|10602.4|10594.5|10591.7|10605.2|10602.4|10594.5|10591.7|46
1656089550000|2022-06-24 16:52:30|10595.5|10592.7|10598.5|10594.7|10598.6|10595.7|10595.5|10592.7|41
1656089560000|2022-06-24 16:52:40|10597.7|10593.9|10603.5|10599.7|10603.5|10599.7|10594.5|10591.7|36
1656089570000|2022-06-24 16:52:50|10604.5|10600.7|10604.5|10600.7|10605.9|10602.7|10601.7|10598.8|29
1656089580000|2022-06-24 16:53:00|10603.6|10600.8|10607.6|10604.8|10611.5|10607.7|10603.6|10600.6|59
1656089590000|2022-06-24 16:53:10|10607.5|10604.7|10605.5|10602.7|10608.5|10604.7|10605.5|10601.7|13
1656089600000|2022-06-24 16:53:20|10605.7|10602.9|10604.5|10600.7|10607.5|10604.4|10603.5|10600.6|218
1656089610000|2022-06-24 16:53:30|10605.4|10601.7|10601.5|10597.7|10606.5|10602.7|10601.5|10597.7|43
1656089620000|2022-06-24 16:53:40|10602.5|10598.7|10604.6|10600.8|10605.2|10601.7|10601.6|10597.4|24
1656089630000|2022-06-24 16:53:50|10603.7|10599.9|10606.5|10602.7|10608.5|10604.8|10603.5|10599.7|64
1656089640000|2022-06-24 16:54:00|10606.6|10602.8|10601.5|10598.7|10606.6|10603.7|10600.6|10596.8|21
1656089650000|2022-06-24 16:54:10|10602.1|10597.7|10607.5|10603.7|10607.5|10603.7|10602.1|10597.7|25
1656089660000|2022-06-24 16:54:20|10606.6|10604.7|10605.6|10601.8|10608|10604.7|10603.5|10600.5|14
1656089670000|2022-06-24 16:54:30|10606.5|10602.7|10613.5|10610.7|10616.7|10611.2|10605.6|10601.8|90
1656089680000|2022-06-24 16:54:40|10613.6|10609.8|10615.5|10611.7|10617.3|10613.7|10613.5|10609.7|61
1656089690000|2022-06-24 16:54:50|10616.2|10612.4|10616.3|10613.5|10617.3|10614.5|10615.3|10611.7|23
1656089700000|2022-06-24 16:55:00|10616.2|10613.4|10613.5|10609.7|10617.5|10614.5|10612.5|10609.7|175
1656089710000|2022-06-24 16:55:10|10614.2|10610.7|10611.5|10608.7|10614.5|10611.7|10610.5|10607.7|12
1656089720000|2022-06-24 16:55:20|10611.6|10607.8|10615.5|10612.7|10615.5|10612.7|10610.1|10606.8|11
1656089730000|2022-06-24 16:55:30|10616.2|10613.4|10617.2|10613.4|10617.2|10613.4|10614.5|10611.5|65
1656089740000|2022-06-24 16:55:40|10616.3|10612.5|10621.2|10618.4|10621.2|10618.4|10615.2|10611.4|57
1656089750000|2022-06-24 16:55:50|10622|10619.2|10625.1|10621.3|10625.1|10621.4|10621.2|10617.4|80
1656089760000|2022-06-24 16:56:00|10626.1|10622.3|10621.3|10618.5|10628|10624.4|10621.3|10618.4|129
1656089770000|2022-06-24 16:56:10|10621.2|10618.4|10620.2|10617.4|10622.7|10619.4|10620.2|10616.5|18
1656089780000|2022-06-24 16:56:20|10622.2|10619.4|10622.1|10618.3|10622.3|10619.4|10621.2|10618.3|24
1656089790000|2022-06-24 16:56:30|10622.2|10618.4|10622.2|10618.4|10623.2|10619.4|10621.2|10618|18
1656089800000|2022-06-24 16:56:40|10621.2|10619.4|10624.2|10620.4|10625.4|10622.4|10621.2|10618.4|29
1656089810000|2022-06-24 16:56:50|10624.8|10622|10624.2|10621.4|10626.2|10623.4|10623.2|10620.4|26
1656089820000|2022-06-24 16:57:00|10624.1|10620.4|10622.2|10618.4|10624.2|10621.3|10621.2|10617.5|29
1656089830000|2022-06-24 16:57:10|10622.1|10618.3|10622.3|10618.5|10623.2|10619.4|10621.2|10617.4|10
1656089840000|2022-06-24 16:57:20|10622.2|10619.4|10622.2|10618.4|10623.2|10620.4|10621.2|10617.4|20
1656089850000|2022-06-24 16:57:30|10621.2|10619.3|10626|10622.2|10627.1|10623.3|10621.2|10619.3|139
1656089860000|2022-06-24 16:57:40|10625|10622|10627.2|10623.4|10627.2|10624.2|10625|10622|39
1656089870000|2022-06-24 16:57:50|10627.1|10623.3|10627.1|10623.3|10628|10624.2|10626|10622.2|19
1656089880000|2022-06-24 16:58:00|10627|10623.2|10625|10621.2|10629.5|10626.7|10622|10618.8|97
1656089890000|2022-06-24 16:58:10|10626|10622.2|10625|10622.2|10627|10623.9|10625|10621.2|14
1656089900000|2022-06-24 16:58:20|10625.8|10622|10624|10621.2|10626|10623|10624|10621.2|14
1656089910000|2022-06-24 16:58:30|10624.8|10621|10623.8|10620|10624.8|10621.5|10623|10619.2|2
1656089920000|2022-06-24 16:58:40|10623.7|10620.9|10628|10625.2|10629|10625.9|10623.7|10620.2|21
1656089930000|2022-06-24 16:58:50|10628.8|10625|10628|10624.2|10629.7|10626.9|10626|10623.2|38
1656089940000|2022-06-24 16:59:00|10628.8|10625|10627|10623.2|10629|10625.2|10626|10622.2|41
1656089950000|2022-06-24 16:59:10|10627.8|10624|10627|10623.2|10629|10625.2|10626|10622.2|23
1656089960000|2022-06-24 16:59:20|10626.5|10622.7|10626|10622.2|10628|10625.2|10625|10621.2|23
1656089970000|2022-06-24 16:59:30|10627|10623.2|10621.8|10619|10628|10625.2|10619.5|10616.2|94
1656089980000|2022-06-24 16:59:40|10622|10619.2|10622.8|10619|10623.8|10620.5|10620.9|10617.3|24
1656089990000|2022-06-24 16:59:50|10621.9|10618.1|10620.9|10617.1|10621.9|10619|10619.9|10617|27
1656090000000|2022-06-24 17:00:00|10619.9|10616.3|10615.9|10612.1|10620.1|10616.3|10613.9|10611|85
1656090010000|2022-06-24 17:00:10|10614.9|10611.1|10611.9|10608.1|10615.3|10612|10608.9|10606|82
1656090020000|2022-06-24 17:00:20|10612.7|10609.1|10624.7|10621.9|10625.8|10622.9|10612.7|10609.1|429
1656090030000|2022-06-24 17:00:30|10625.6|10621.8|10625.7|10621.9|10629.7|10626.8|10624.7|10621|110
1656090040000|2022-06-24 17:00:40|10625.6|10622.8|10628.7|10624.9|10630.6|10626.8|10625.6|10621.9|225
1656090050000|2022-06-24 17:00:50|10628.8|10625.9|10627.5|10624.7|10630.5|10626.8|10627.5|10624.7|54
1656090060000|2022-06-24 17:01:00|10627.6|10624.8|10630.7|10626.9|10630.8|10627.9|10626.6|10623.4|64
1656090070000|2022-06-24 17:01:10|10630.6|10626.8|10630.5|10626.7|10634.5|10630.7|10629.5|10626.7|149
1656090080000|2022-06-24 17:01:20|10629.5|10625.7|10634.5|10631.7|10634.5|10631.7|10628.3|10624.5|146
1656090090000|2022-06-24 17:01:30|10635.3|10631.5|10629.5|10626.7|10636.6|10633.7|10629.5|10626.7|119
1656090100000|2022-06-24 17:01:40|10630.5|10627.7|10628.7|10624.9|10630.6|10627.8|10627.6|10624.8|85
1656090110000|2022-06-24 17:01:50|10628.6|10625.9|10627.6|10623.8|10631.3|10627.7|10626.6|10623.8|29
1656090120000|2022-06-24 17:02:00|10627.7|10623.9|10623.6|10619.8|10627.7|10624.8|10622.4|10618.8|33
1656090130000|2022-06-24 17:02:10|10622.7|10619.9|10623.6|10619.8|10623.6|10620.3|10616.7|10613.8|87
1656090140000|2022-06-24 17:02:20|10623.7|10620.8|10626.7|10622.9|10628.2|10624.9|10622.7|10619.9|55
1656090150000|2022-06-24 17:02:30|10625.8|10623|10625.7|10621.9|10626.7|10623.9|10625.6|10621.9|16
1656090160000|2022-06-24 17:02:40|10624.8|10622|10623.7|10619.9|10625.3|10622|10620.7|10616.9|116
1656090170000|2022-06-24 17:02:50|10624.7|10620.9|10622.7|10618.9|10624.7|10621.9|10622.7|10618.9|21
1656090180000|2022-06-24 17:03:00|10622.8|10619|10623.8|10620|10628.2|10625.4|10619.8|10616.9|73
1656090190000|2022-06-24 17:03:10|10622.9|10620.1|10619.7|10616.9|10623.8|10620.9|10619.7|10616.8|10
1656090200000|2022-06-24 17:03:20|10619.8|10616|10621.7|10617.9|10622.7|10618.9|10619.8|10616|10
1656090210000|2022-06-24 17:03:30|10620.8|10618|10620.7|10616.9|10623.7|10620.9|10619.7|10616|22
1656090220000|2022-06-24 17:03:40|10619.7|10616.4|10617.7|10614.9|10620.7|10616.9|10616.7|10613|40
1656090230000|2022-06-24 17:03:50|10617.8|10613.9|10614.2|10610.4|10617.8|10614.9|10611.3|10607.5|38
1656090240000|2022-06-24 17:04:00|10614.7|10610.9|10610.7|10606.9|10615.2|10611.9|10609.8|10606.9|53
1656090250000|2022-06-24 17:04:10|10609.7|10606.8|10618.3|10614.5|10618.7|10615.9|10609.7|10606.8|73
1656090260000|2022-06-24 17:04:20|10616.7|10613.9|10613.7|10609.9|10619.4|10616.6|10613.7|10609.9|39
1656090270000|2022-06-24 17:04:30|10613.8|10610.9|10608.9|10605.1|10613.9|10610.9|10607.9|10604.9|34
1656090280000|2022-06-24 17:04:40|10607.9|10606.1|10609.9|10606.1|10613.9|10610.1|10607.9|10605.6|42
1656090290000|2022-06-24 17:04:50|10610|10607.2|10611.9|10608.1|10613.9|10610.1|10609.9|10606.1|12
1656090300000|2022-06-24 17:05:00|10610.3|10607.5|10611.9|10608.1|10611.9|10608.1|10608.9|10606.1|13
1656090310000|2022-06-24 17:05:10|10613|10609.1|10602.4|10598.6|10613|10610.1|10602.4|10598.6|110
1656090320000|2022-06-24 17:05:20|10602.5|10599.6|10594.4|10590.6|10602.5|10599.6|10593.3|10589.5|120
1656090330000|2022-06-24 17:05:30|10593.4|10591.6|10592.5|10588.7|10594.3|10591.6|10592.4|10588.6|52
1656090340000|2022-06-24 17:05:40|10591.6|10588.8|10590.4|10586.6|10592.5|10589.6|10588.4|10585.6|58
1656090350000|2022-06-24 17:05:50|10589.4|10585.8|10583.8|10581|10589.4|10585.8|10583.6|10579.8|108
1656090360000|2022-06-24 17:06:00|10584.3|10580.5|10586.6|10582.8|10586.6|10582.8|10582.6|10579|66
1656090370000|2022-06-24 17:06:10|10586.5|10582.7|10582.9|10579.1|10586.6|10582.8|10579.9|10577.1|86
1656090380000|2022-06-24 17:06:20|10581.9|10580.1|10583.9|10580.1|10583.9|10580.1|10580.1|10576.3|89
1656090390000|2022-06-24 17:06:30|10583.8|10581|10587.9|10584.1|10587.9|10584.2|10583.4|10580.1|43
1656090400000|2022-06-24 17:06:40|10587.3|10583.5|10589.6|10585.8|10591.6|10588.8|10586|10582.2|104
1656090410000|2022-06-24 17:06:50|10589.8|10586.8|10589.7|10585.9|10590.6|10587.8|10588.6|10585.7|15
1656090420000|2022-06-24 17:07:00|10589.6|10585.8|10591.6|10588.8|10596.9|10593.6|10589.6|10585.8|71
1656090430000|2022-06-24 17:07:10|10590.6|10587.8|10588.5|10584.7|10591.7|10588.8|10586.7|10583.9|59
1656090440000|2022-06-24 17:07:20|10588.6|10584.8|10589.6|10585.8|10589.7|10586.8|10587.6|10583.9|35
1656090450000|2022-06-24 17:07:30|10588.7|10584.9|10585.7|10581.9|10588.7|10584.9|10584.9|10581.8|29
1656090460000|2022-06-24 17:07:40|10587.3|10583.5|10590.6|10586.8|10590.7|10587.8|10586.7|10583.4|20
1656090470000|2022-06-24 17:07:50|10589.7|10586.9|10584.6|10581.8|10589.7|10586.9|10583.6|10580.8|34
1656090480000|2022-06-24 17:08:00|10585.4|10580.8|10589.6|10586.8|10589.7|10586.8|10584.6|10580.8|28
1656090490000|2022-06-24 17:08:10|10589.7|10585.9|10589.6|10585.8|10590.6|10586.9|10588.6|10585.8|9
1656090500000|2022-06-24 17:08:20|10588.6|10585.7|10580.6|10576.8|10590.6|10586.8|10580.6|10576.8|38
1656090510000|2022-06-24 17:08:30|10579.6|10576.7|10568.1|10565.3|10580.6|10576.8|10566.1|10562.3|177
1656090520000|2022-06-24 17:08:40|10569|10565.2|10566.3|10562.5|10569.1|10566.3|10563.3|10559.7|156
1656090530000|2022-06-24 17:08:50|10566.2|10562.4|10567.2|10563.4|10569.1|10565.5|10564.2|10561.2|148
1656090540000|2022-06-24 17:09:00|10567.3|10563.5|10565.5|10561.7|10567.3|10563.7|10564|10560.7|46
1656090550000|2022-06-24 17:09:10|10565.3|10562.5|10571.1|10567.3|10571.6|10567.8|10563.3|10560.4|99
1656090560000|2022-06-24 17:09:20|10570.2|10567.4|10575.1|10571.3|10575.1|10571.3|10565.3|10562.5|64
1656090570000|2022-06-24 17:09:30|10574.1|10572.2|10575.9|10572.1|10575.9|10572.2|10570.1|10567.3|88
1656090580000|2022-06-24 17:09:40|10576.7|10573.1|10575|10571.2|10578|10575.1|10574.9|10571.2|31
1656090590000|2022-06-24 17:09:50|10573|10570.2|10570.1|10566.3|10575|10572.1|10569.1|10566.3|54
1656090600000|2022-06-24 17:10:00|10570|10567.2|10569.1|10565.3|10572.8|10570|10568|10565.2|16
1656090610000|2022-06-24 17:10:10|10568.1|10565.2|10566.2|10562.4|10569.1|10566.2|10565.7|10562.4|51
1656090620000|2022-06-24 17:10:20|10565.2|10560.4|10566.1|10562.3|10567.1|10564.3|10563.2|10560.4|33
1656090630000|2022-06-24 17:10:30|10565.2|10562.4|10567.2|10563.4|10567.2|10563.4|10562.5|10559.5|56
1656090640000|2022-06-24 17:10:40|10567.1|10563.3|10571.8|10569|10572.1|10569|10566.1|10562.8|25
1656090650000|2022-06-24 17:10:50|10572.2|10568.4|10573|10569.2|10573.1|10569.3|10570.2|10566.4|26
1656090660000|2022-06-24 17:11:00|10573.1|10569.3|10576.3|10572.5|10578|10574.2|10572.1|10569.2|46
1656090670000|2022-06-24 17:11:10|10576|10572.2|10577.8|10575|10579.7|10576|10574|10570.2|54
1656090680000|2022-06-24 17:11:20|10578.6|10575.8|10577.8|10575|10579.7|10576|10576.8|10573.4|60
1656090690000|2022-06-24 17:11:30|10578.7|10574.9|10578.8|10576|10580.7|10577|10575|10572.2|38
1656090700000|2022-06-24 17:11:40|10579.7|10575.9|10586.6|10582.8|10586.6|10582.8|10579.7|10575.9|50
1656090710000|2022-06-24 17:11:50|10585.6|10581.8|10587.6|10583.8|10589.6|10585.8|10583.6|10580.7|29
1656090720000|2022-06-24 17:12:00|10586.7|10583.9|10579.1|10575.3|10586.7|10583.9|10579.1|10575.3|130
1656090730000|2022-06-24 17:12:10|10579.8|10576|10578.8|10575|10579.8|10576.2|10574|10571.2|42
1656090740000|2022-06-24 17:12:20|10579.8|10577|10580.1|10576.3|10581.1|10578.3|10577.1|10574.2|75
1656090750000|2022-06-24 17:12:30|10579.2|10576.4|10582.7|10579.9|10583.8|10580|10579.2|10576.3|21
1656090760000|2022-06-24 17:12:40|10583|10579.2|10588.8|10586|10589|10586|10582.8|10579|7
1656090770000|2022-06-24 17:12:50|10589|10585.2|10591.5|10587.7|10594.8|10592|10588.8|10585|84
1656090780000|2022-06-24 17:13:00|10590.7|10586.9|10593.7|10589.9|10594.8|10592|10588.8|10585.8|60
1656090790000|2022-06-24 17:13:10|10592.8|10589|10597.6|10593.8|10598.5|10594.8|10592.8|10589|17
1656090800000|2022-06-24 17:13:20|10596.6|10592.8|10597.6|10593.8|10597.6|10594.8|10591.6|10587.8|54
1656090810000|2022-06-24 17:13:30|10600.7|10597.9|10604.3|10600.5|10604.3|10600.7|10600.5|10596.7|109
1656090820000|2022-06-24 17:13:40|10604.5|10601.7|10604.3|10600.5|10608.6|10605.3|10604.3|10600.5|59
1656090830000|2022-06-24 17:13:50|10605.3|10601.5|10606.3|10602.5|10607.3|10604|10603.3|10600.5|31
1656090840000|2022-06-24 17:14:00|10605.9|10603.1|10599.1|10595.3|10606.6|10603.1|10597.9|10594.3|514
1656090850000|2022-06-24 17:14:10|10598.1|10595.1|10599.1|10596.3|10599.9|10597.1|10597.1|10594.1|24
1656090860000|2022-06-24 17:14:20|10599.9|10596.1|10602.1|10598.3|10603.9|10600.1|10599.1|10596.1|19
1656090870000|2022-06-24 17:14:30|10601.2|10598.4|10599.1|10595.3|10601.2|10598.4|10597.9|10594.1|20
1656090880000|2022-06-24 17:14:40|10598.2|10595.4|10594.9|10591.1|10599.1|10595.4|10593.7|10590.4|55
1656090890000|2022-06-24 17:14:50|10595.1|10591.3|10594.9|10591.1|10595.9|10593.1|10594.1|10590.4|9
1656090900000|2022-06-24 17:15:00|10594.2|10590.4|10594.2|10590.4|10595.1|10591.4|10592.3|10589.3|44
1656090910000|2022-06-24 17:15:10|10594.1|10591.3|10597.1|10593.3|10598.1|10595.3|10594.1|10591.1|17
1656090920000|2022-06-24 17:15:20|10596.3|10592.5|10600.2|10596.4|10600.9|10598.1|10595.1|10592.3|14
1656090930000|2022-06-24 17:15:30|10600.1|10596.3|10604.9|10601.1|10605.1|10601.3|10599.1|10596.1|43
1656090940000|2022-06-24 17:15:40|10604.2|10600.4|10603.9|10600.1|10606.6|10603.3|10602.1|10598.3|55
1656090950000|2022-06-24 17:15:50|10604.1|10601.3|10600.1|10596.3|10604.1|10601.3|10599.3|10596.3|17
1656090960000|2022-06-24 17:16:00|10600.6|10597.3|10594.2|10590.4|10600.9|10598.1|10593.1|10590.3|38
1656090970000|2022-06-24 17:16:10|10592.2|10589.4|10588.3|10584.5|10592.2|10589.4|10584.4|10581.5|118
1656090980000|2022-06-24 17:16:20|10588.2|10585.4|10589.3|10585.5|10589.3|10585.6|10587.3|10584.1|11
1656090990000|2022-06-24 17:16:30|10588.3|10584.5|10585.3|10581.5|10589.3|10585.5|10584.3|10580.6|24
1656091000000|2022-06-24 17:16:40|10584.3|10581|10586.3|10582.5|10587.3|10584.5|10584.3|10580.6|18
1656091010000|2022-06-24 17:16:50|10585.3|10582.4|10579.3|10576.5|10586.2|10582.5|10577.3|10573.5|33
1656091020000|2022-06-24 17:17:00|10579.2|10576.4|10572.3|10568.5|10580.3|10577.5|10571.3|10567.5|46
1656091030000|2022-06-24 17:17:10|10572.2|10568.4|10565.5|10561.7|10572.2|10568.5|10565.4|10561.7|86
1656091040000|2022-06-24 17:17:20|10565.7|10562.7|10568.6|10565.8|10570.8|10567.8|10565.7|10561.9|101
1656091050000|2022-06-24 17:17:30|10568.8|10565|10560.9|10557.1|10568.8|10565.7|10560.3|10556.8|68
1656091060000|2022-06-24 17:17:40|10560.8|10558|10563.8|10560|10566.4|10562.7|10560.8|10558|48
1656091070000|2022-06-24 17:17:50|10563.5|10559.7|10567.6|10563.8|10567.6|10564.7|10562.6|10559.7|18
1656091080000|2022-06-24 17:18:00|10567.5|10564.7|10567.6|10564.8|10568.5|10565.7|10561.5|10558.5|47
1656091090000|2022-06-24 17:18:10|10568.6|10565.7|10575.8|10572|10577.5|10573.7|10567.5|10563.7|115
1656091100000|2022-06-24 17:18:20|10575.6|10571.8|10570|10566.2|10576.6|10572.8|10567|10563.8|193
1656091110000|2022-06-24 17:18:30|10569|10565.2|10571|10567.2|10572|10568.2|10569|10565.2|8
1656091120000|2022-06-24 17:18:40|10570.1|10567.3|10568|10565.2|10571|10568.2|10568|10565.2|8
1656091130000|2022-06-24 17:18:50|10567|10564.2|10574|10570.2|10574|10571.2|10567|10564.1|17
1656091140000|2022-06-24 17:19:00|10572|10569.2|10576|10573.2|10576|10573.2|10571|10567.2|38
1656091150000|2022-06-24 17:19:10|10577|10574.2|10574.1|10570.3|10577.9|10574.2|10573|10569.2|31
1656091160000|2022-06-24 17:19:20|10575|10571.2|10574.1|10570.3|10575|10571.3|10574|10570.3|7
1656091170000|2022-06-24 17:19:30|10571.4|10568.6|10574|10571.2|10575|10571.2|10571.4|10568.6|20
1656091180000|2022-06-24 17:19:40|10573|10570.2|10569|10565.2|10573|10570.2|10567.4|10563.6|29
1656091190000|2022-06-24 17:19:50|10568.9|10565.1|10561|10557.2|10568.9|10565.6|10560|10557.2|39
1656091200000|2022-06-24 17:20:00|10561.9|10558.2|10562.1|10558.3|10562.9|10559.2|10560|10556.2|36
1656091210000|2022-06-24 17:20:10|10562|10559.2|10565|10561.2|10567.1|10564.2|10562|10559.1|22
1656091220000|2022-06-24 17:20:20|10564|10560.3|10573.8|10570|10573.8|10570|10563.8|10560|119
1656091230000|2022-06-24 17:20:30|10573.6|10569.8|10574.5|10571.7|10577|10573.7|10570.8|10568|80
1656091240000|2022-06-24 17:20:40|10575.6|10571.8|10570.6|10567.8|10575.6|10572.7|10570.5|10567.6|35
1656091250000|2022-06-24 17:20:50|10571.5|10567.7|10569.5|10565.7|10571.5|10568.7|10568.5|10564.7|26
1656091260000|2022-06-24 17:21:00|10569.4|10566.6|10574.5|10571.7|10575.5|10572.7|10568.6|10565.7|26
1656091270000|2022-06-24 17:21:10|10575.5|10572.7|10574.6|10570.8|10577.6|10573.8|10574.5|10570.8|44
1656091280000|2022-06-24 17:21:20|10574.4|10570.6|10575.5|10571.7|10576.5|10572.7|10570.5|10567.2|31
1656091290000|2022-06-24 17:21:30|10576.1|10573.3|10577.6|10573.8|10577.6|10573.8|10572.6|10569.7|20
1656091300000|2022-06-24 17:21:40|10578.5|10575.7|10577.3|10573.5|10583.8|10580.5|10576.3|10573.5|124
1656091310000|2022-06-24 17:21:50|10578.1|10574.3|10580.3|10576.5|10580.3|10576.5|10576.3|10572.5|16
1656091320000|2022-06-24 17:22:00|10581.1|10577.3|10580.4|10576.6|10581.1|10577.7|10574.5|10571.7|97
1656091330000|2022-06-24 17:22:10|10579.6|10575.8|10578.6|10575.8|10582.3|10578.7|10578.5|10574.8|33
1656091340000|2022-06-24 17:22:20|10577.5|10573.7|10579.6|10575.8|10580.4|10576.7|10577.5|10573.7|28
1656091350000|2022-06-24 17:22:30|10577.5|10574.7|10581.5|10578.7|10581.7|10578.9|10577.5|10574.6|18
1656091360000|2022-06-24 17:22:40|10582.4|10579.6|10585.5|10581.7|10586.4|10582.7|10581.5|10577.7|68
1656091370000|2022-06-24 17:22:50|10584.6|10580.8|10580.6|10577.8|10584.6|10581.7|10580.6|10577.8|29
1656091380000|2022-06-24 17:23:00|10582.4|10579.6|10583.5|10580.7|10584.4|10581.6|10580.5|10577.7|18
1656091390000|2022-06-24 17:23:10|10581.5|10579.7|10584.6|10581.8|10585.8|10581.8|10578.7|10575.7|88
1656091400000|2022-06-24 17:23:20|10585.1|10581.3|10580.5|10576.7|10585.1|10581.3|10579.5|10575.7|17
1656091410000|2022-06-24 17:23:30|10581|10577.7|10587.2|10583.4|10588.2|10585.4|10581|10577.2|142
1656091420000|2022-06-24 17:23:40|10587.4|10584.6|10590.1|10586.3|10593.2|10589.4|10587.4|10584.1|25
1656091430000|2022-06-24 17:23:50|10590.4|10586.6|10589.1|10585.3|10592.1|10588.4|10586.2|10583.4|48
1656091440000|2022-06-24 17:24:00|10589|10586.2|10593|10590.2|10594|10591.2|10589|10586.2|37
1656091450000|2022-06-24 17:24:10|10592.9|10589.2|10589.2|10585.4|10594.1|10591.2|10589.1|10585.4|40
1656091460000|2022-06-24 17:24:20|10590|10586.2|10587.2|10583.4|10590.2|10586.4|10586.2|10582.9|17
1656091470000|2022-06-24 17:24:30|10586.2|10582.4|10590|10586.2|10590|10587.1|10585.2|10581.9|29
1656091480000|2022-06-24 17:24:40|10590.1|10586.3|10584.2|10581.4|10590.1|10586.4|10584.2|10581.4|25
1656091490000|2022-06-24 17:24:50|10583.5|10580.7|10585.2|10581.4|10585.2|10581.4|10583.5|10580.4|10
1656091500000|2022-06-24 17:25:00|10584.1|10580.3|10586.2|10583.4|10589.2|10585.6|10584.1|10580.3|33
1656091510000|2022-06-24 17:25:10|10587.4|10583.6|10585.2|10582.4|10588.7|10585.4|10585.2|10581.4|7
1656091520000|2022-06-24 17:25:20|10586.1|10582.3|10578.2|10575.4|10586.1|10582.3|10578.2|10575.1|31
1656091530000|2022-06-24 17:25:30|10579.2|10574.4|10578.2|10574.4|10579.5|10576.2|10571.2|10568.4|39
1656091540000|2022-06-24 17:25:40|10577.2|10573.6|10574.4|10570.6|10578.2|10574.4|10573.9|10570.4|37
1656091550000|2022-06-24 17:25:50|10575.1|10571.3|10579.2|10575.4|10579.2|10576.4|10575.1|10571.3|25
1656091560000|2022-06-24 17:26:00|10579.1|10576.3|10576.2|10572.4|10582.2|10578.4|10575.2|10571.4|15
1656091570000|2022-06-24 17:26:10|10577.2|10573.4|10573.3|10569.5|10578.2|10574.4|10572.2|10568.4|35
1656091580000|2022-06-24 17:26:20|10573.2|10570.4|10579.3|10575.5|10586.1|10582.3|10573.2|10570.4|44
1656091590000|2022-06-24 17:26:30|10579.2|10575.4|10579.2|10575.4|10580.1|10576.4|10577.1|10574.3|9
1656091600000|2022-06-24 17:26:40|10578.2|10575.3|10583.2|10579.4|10583.8|10580.5|10576.3|10572.5|15
1656091610000|2022-06-24 17:26:50|10582.2|10578.4|10583.3|10579.5|10583.3|10579.5|10580.2|10576.4|19
1656091620000|2022-06-24 17:27:00|10583.2|10580.4|10591.2|10587.4|10594.2|10590.5|10581.2|10577.9|127
1656091630000|2022-06-24 17:27:10|10590.3|10587.5|10589.2|10586.4|10592.1|10588.4|10588.2|10584.4|22
1656091640000|2022-06-24 17:27:20|10590.2|10587.4|10595.2|10592.4|10596.1|10593.3|10590.2|10587.4|40
1656091650000|2022-06-24 17:27:30|10596.1|10592.3|10596.1|10592.3|10596.1|10592.4|10594.2|10590.4|13
1656091660000|2022-06-24 17:27:40|10596.2|10593.3|10599|10595.2|10600|10596.2|10596|10592.2|75
1656091670000|2022-06-24 17:27:50|10598.1|10595.3|10599|10596.2|10599.1|10596.2|10595|10592.1|47
1656091680000|2022-06-24 17:28:00|10599.1|10595.3|10599|10595.2|10600|10596.3|10598|10595.2|33
1656091690000|2022-06-24 17:28:10|10598.9|10596.1|10601.1|10597.3|10601.1|10598.2|10597|10593.2|36
1656091700000|2022-06-24 17:28:20|10600|10597.2|10599|10595.2|10600|10597.2|10596.8|10593.2|16
1656091710000|2022-06-24 17:28:30|10598|10595|10598|10594.2|10602|10599.2|10596|10592.7|66
1656091720000|2022-06-24 17:28:40|10597.1|10594.3|10594.1|10590.3|10600|10596.2|10593|10589.3|43
1656091730000|2022-06-24 17:28:50|10593.3|10589.5|10591.1|10587.3|10593.3|10589.5|10590.1|10587.3|18
1656091740000|2022-06-24 17:29:00|10589.3|10585.5|10589.1|10585.3|10589.3|10586.4|10583.2|10579.4|97
1656091750000|2022-06-24 17:29:10|10589.2|10585.4|10586.2|10583.4|10591|10587.4|10585.2|10582.3|16
1656091760000|2022-06-24 17:29:20|10587.1|10583.3|10589.1|10585.3|10592.3|10589.4|10586.2|10582.4|25
1656091770000|2022-06-24 17:29:30|10588.2|10585.4|10590.2|10586.4|10591.1|10587.4|10588.2|10585.3|3
1656091780000|2022-06-24 17:29:40|10591.1|10587.3|10588.2|10584.4|10593.2|10590.4|10588.1|10584.4|8
1656091790000|2022-06-24 17:29:50|10589.2|10585.4|10588.2|10584.4|10592.2|10588.4|10588.1|10584.4|21
1656091800000|2022-06-24 17:30:00|10588.1|10585.3|10590.2|10586.4|10590.3|10587.4|10587.2|10583.4|14
1656091810000|2022-06-24 17:30:10|10590.1|10586.3|10591.2|10587.4|10591.2|10587.4|10584.8|10581|36
1656091820000|2022-06-24 17:30:20|10590.2|10586.4|10592.2|10588.4|10593.2|10589.4|10589.8|10586|10
1656091830000|2022-06-24 17:30:30|10591.2|10587.4|10591.2|10587.4|10592.2|10588.5|10590.2|10586.4|7
1656091840000|2022-06-24 17:30:40|10591.1|10588.3|10591.2|10587.4|10592.2|10588.4|10590.2|10586.5|16
1656091850000|2022-06-24 17:30:50|10591.1|10588.3|10592.1|10588.3|10593.2|10589.4|10591.1|10587.4|7
1656091860000|2022-06-24 17:31:00|10593.3|10589.5|10592.1|10588.3|10595.2|10592.4|10592|10588.3|24
1656091870000|2022-06-24 17:31:10|10592|10589.2|10594|10590.2|10595|10591.3|10592|10589.2|14
1656091880000|2022-06-24 17:31:20|10594.1|10590.3|10594|10590.2|10595.1|10591.4|10591.1|10587.3|60
1656091890000|2022-06-24 17:31:30|10594.7|10591.9|10598.9|10595.1|10599.1|10595.3|10594.1|10590.3|18
1656091900000|2022-06-24 17:31:40|10598.2|10594.4|10603.8|10600|10603.9|10600.1|10597.9|10594.3|25
1656091910000|2022-06-24 17:31:50|10602.9|10600.1|10603.9|10601.1|10605.8|10602|10602.8|10599.3|34
1656091920000|2022-06-24 17:32:00|10604.9|10602.1|10601.9|10599.1|10605.9|10603.1|10597.9|10595.1|105
1656091930000|2022-06-24 17:32:10|10602.9|10599.3|10599.9|10597.1|10603.1|10599.8|10597.1|10594.1|33
1656091940000|2022-06-24 17:32:20|10600.1|10596.3|10599.1|10595.3|10600.1|10597.1|10598.1|10595.3|12
1656091950000|2022-06-24 17:32:30|10598.9|10596.1|10598.9|10596.1|10598.9|10596.1|10596.9|10593.3|21
1656091960000|2022-06-24 17:32:40|10597.9|10595.1|10605.7|10602.9|10606.7|10603.9|10597.9|10595.1|134
1656091970000|2022-06-24 17:32:50|10606.6|10602.8|10611.6|10608.8|10611.7|10608.9|10606.6|10602.8|66
1656091980000|2022-06-24 17:33:00|10612.5|10608.7|10615.5|10611.7|10617.5|10614.2|10608.6|10605.3|261
1656091990000|2022-06-24 17:33:10|10614.5|10611.2|10616.6|10612.8|10617.6|10614.7|10614.5|10610.8|47
1656092000000|2022-06-24 17:33:20|10617.5|10613.7|10619.2|10615.4|10621.5|10618.2|10616.5|10613.7|145
1656092010000|2022-06-24 17:33:30|10618.3|10614.5|10618.2|10614.4|10621.2|10617.5|10618.2|10614.4|49
1656092020000|2022-06-24 17:33:40|10618.1|10615.3|10615.2|10611.4|10618.3|10615.4|10614.2|10610.8|47
1656092030000|2022-06-24 17:33:50|10614.2|10610.5|10612.2|10609.4|10615.3|10612.4|10612.2|10609.4|32
1656092040000|2022-06-24 17:34:00|10611.3|10608.5|10603.4|10599.6|10612.3|10609.4|10600.6|10597.8|115
1656092050000|2022-06-24 17:34:10|10604.4|10600.6|10600.6|10597.8|10605.3|10601.8|10600.6|10597.8|18
1656092060000|2022-06-24 17:34:20|10601.4|10597.6|10607.4|10603.6|10608.9|10605.6|10600.4|10596.8|52
1656092070000|2022-06-24 17:34:30|10606.6|10603.8|10608.2|10604.4|10609.2|10606.4|10605.4|10602.6|48
1656092080000|2022-06-24 17:34:40|10608.3|10605.5|10608.4|10604.6|10608.4|10605.5|10603.4|10599.6|81
1656092090000|2022-06-24 17:34:50|10608.3|10604.5|10611.2|10608.4|10611.3|10608.4|10606.3|10603.5|16
1656092100000|2022-06-24 17:35:00|10611.3|10607.5|10611.2|10607.4|10613.2|10609.4|10610.2|10607.3|17
1656092110000|2022-06-24 17:35:10|10609.4|10606.6|10608.2|10605.4|10611.2|10607.4|10607.2|10604.4|29
1656092120000|2022-06-24 17:35:20|10607.2|10604.4|10604.2|10600.4|10609.1|10605.3|10604.2|10600.4|39
1656092130000|2022-06-24 17:35:30|10604.7|10601.4|10603.2|10599.4|10604.7|10601.4|10600.2|10597.3|41
1656092140000|2022-06-24 17:35:40|10603.1|10599.3|10606.2|10602.4|10606.2|10602.4|10601.2|10597.4|106
1656092150000|2022-06-24 17:35:50|10605.2|10601.4|10607.2|10603.4|10607.2|10604.3|10604.2|10601.3|20
1656092160000|2022-06-24 17:36:00|10607.7|10603.9|10612.9|10609.1|10613.9|10611.1|10607.7|10603.9|39
1656092170000|2022-06-24 17:36:10|10613.1|10609.3|10615.9|10612.1|10618.1|10614.4|10612.9|10609.3|39
1656092180000|2022-06-24 17:36:20|10614.9|10611.1|10614.1|10610.3|10615.9|10612.1|10613.9|10610.3|12
1656092190000|2022-06-24 17:36:30|10615.9|10612.1|10617.1|10614.3|10618.1|10615.1|10615.9|10612.1|23
1656092200000|2022-06-24 17:36:40|10617.9|10614.1|10617.8|10614|10619.8|10616.5|10615.9|10612.3|24
1656092210000|2022-06-24 17:36:50|10617.9|10614.1|10616.9|10614.1|10618.8|10615.1|10615.9|10613.1|7
1656092220000|2022-06-24 17:37:00|10617.1|10613.3|10615.9|10612.1|10617.9|10614.1|10615.8|10612|31
1656092230000|2022-06-24 17:37:10|10615.8|10613.1|10615.9|10613.1|10616.1|10613.1|10614.9|10611.3|12
1656092240000|2022-06-24 17:37:20|10614.9|10611.1|10614.9|10612.1|10615.9|10613.1|10613.9|10611.1|21
1656092250000|2022-06-24 17:37:30|10615.1|10611.3|10616.9|10614.1|10617.9|10615.1|10613.9|10610.3|33
1656092260000|2022-06-24 17:37:40|10617.1|10613.3|10615.1|10611.3|10618.7|10615.9|10614.9|10611.3|17
1656092270000|2022-06-24 17:37:50|10614.9|10612.1|10612.9|10610.1|10616.9|10614.1|10612.9|10610.1|24
1656092280000|2022-06-24 17:38:00|10613.1|10609.3|10606.4|10602.6|10613.1|10609.3|10603.3|10599.5|244
1656092290000|2022-06-24 17:38:10|10606.9|10603.6|10608.4|10604.6|10608.8|10605.5|10605.4|10601.6|16
1656092300000|2022-06-24 17:38:20|10608.3|10605.5|10611.4|10607.6|10611.9|10608.6|10608.3|10605.5|9
1656092310000|2022-06-24 17:38:30|10611.3|10608.5|10607.4|10603.6|10611.4|10608.5|10607.3|10603.5|7
1656092320000|2022-06-24 17:38:40|10608.4|10605.6|10608.4|10604.6|10611.3|10607.5|10605.4|10602.5|9
1656092330000|2022-06-24 17:38:50|10607.4|10603.6|10608.4|10604.6|10609.3|10605.6|10607.4|10603.6|12
1656092340000|2022-06-24 17:39:00|10608.3|10605.5|10605.4|10602.6|10611.3|10607.5|10605.4|10602.6|16
1656092350000|2022-06-24 17:39:10|10607|10603.2|10604.4|10600.6|10607.4|10603.6|10599.4|10596.6|60
1656092360000|2022-06-24 17:39:20|10605.2|10601.4|10602.7|10599.9|10605.3|10601.5|10601.2|10595.9|55
1656092370000|2022-06-24 17:39:30|10603.7|10598.9|10603.7|10599.9|10604.8|10601|10602.5|10598.9|11
1656092380000|2022-06-24 17:39:40|10603.8|10601|10602.5|10598.7|10604.4|10601.6|10602.4|10598.6|6
1656092390000|2022-06-24 17:39:50|10603.4|10599.7|10606.4|10602.6|10606.5|10603.5|10601.5|10598.6|13
1656092400000|2022-06-24 17:40:00|10605.4|10601.6|10607.5|10603.7|10609.4|10605.6|10604.4|10600.6|37
1656092410000|2022-06-24 17:40:10|10605.4|10602.6|10606.4|10602.6|10607.5|10604.6|10605.4|10601.6|23
1656092420000|2022-06-24 17:40:20|10607|10604.2|10605.4|10602.6|10607.4|10604.6|10605.4|10601.6|15
1656092430000|2022-06-24 17:40:30|10606.3|10602.5|10611.2|10607.4|10611.3|10608.4|10605.4|10602.5|82
1656092440000|2022-06-24 17:40:40|10610.2|10606.4|10613.2|10609.4|10613.2|10609.5|10609.7|10606.4|22
1656092450000|2022-06-24 17:40:50|10613|10610.2|10614.2|10610.4|10614.3|10611.4|10613|10610.2|5
1656092460000|2022-06-24 17:41:00|10613.2|10609.4|10622.2|10618.4|10623.2|10619.4|10612.2|10609.4|155
1656092470000|2022-06-24 17:41:10|10622.7|10619.4|10621.2|10617.4|10624.2|10621.4|10620.2|10616.5|31
1656092480000|2022-06-24 17:41:20|10621.3|10618.4|10622.3|10618.5|10622.3|10619.4|10620.2|10616.5|51
1656092490000|2022-06-24 17:41:30|10622.2|10619.4|10622.2|10618.4|10622.3|10619.4|10620.3|10617|33
1656092500000|2022-06-24 17:41:40|10620.4|10617.6|10627.4|10623.6|10628.4|10625.6|10617.2|10614.2|291
1656092510000|2022-06-24 17:41:50|10627.8|10624|10627.4|10623.6|10628.4|10625.6|10626.3|10623.5|29
1656092520000|2022-06-24 17:42:00|10624.7|10621.9|10626.4|10622.6|10630.4|10626.6|10623.7|10620.9|334
1656092530000|2022-06-24 17:42:10|10625.5|10621.7|10623.7|10620.9|10625.5|10621.9|10621.7|10617.9|105
1656092540000|2022-06-24 17:42:20|10624.5|10621.7|10629.5|10625.7|10630.9|10627.6|10624.5|10620.9|139
1656092550000|2022-06-24 17:42:30|10628.4|10625.6|10627.4|10624.6|10629.3|10625.6|10626.4|10622.6|46
1656092560000|2022-06-24 17:42:40|10626.5|10623.6|10627.4|10623.6|10629.3|10625.6|10626.4|10622.7|35
1656092570000|2022-06-24 17:42:50|10628.4|10624.6|10627.4|10624.6|10629.4|10626.6|10626.4|10622.6|274
1656092580000|2022-06-24 17:43:00|10627.3|10623.6|10628.4|10624.6|10629.4|10626.6|10627.3|10623.6|14
1656092590000|2022-06-24 17:43:10|10628.5|10625.6|10627.4|10623.6|10631.4|10627.6|10626.4|10622.6|30
1656092600000|2022-06-24 17:43:20|10628.4|10624.6|10629.4|10625.6|10629.4|10626.6|10627.4|10624.5|4
1656092610000|2022-06-24 17:43:30|10629.3|10626.5|10627.4|10623.6|10630.3|10626.6|10627.3|10623.6|44
1656092620000|2022-06-24 17:43:40|10628.4|10624.6|10627.3|10623.5|10631.5|10628.6|10627.3|10623.5|31
1656092630000|2022-06-24 17:43:50|10626.4|10623.6|10631|10627.2|10632.5|10629.2|10626.4|10622.6|66
1656092640000|2022-06-24 17:44:00|10631.2|10627.4|10630.9|10627.1|10636.8|10634|10629.9|10626.1|200
1656092650000|2022-06-24 17:44:10|10631.7|10628.1|10632.9|10629.1|10633.9|10630.2|10630.9|10627.1|40
1656092660000|2022-06-24 17:44:20|10632.8|10630.1|10633|10630.2|10634.7|10631.9|10630.9|10627.2|31
1656092670000|2022-06-24 17:44:30|10632.9|10630.1|10629.9|10626.1|10632.9|10630.1|10628.7|10625.1|33
1656092680000|2022-06-24 17:44:40|10630|10627.1|10630.9|10627.1|10631.8|10628.5|10628.9|10626|23
1656092690000|2022-06-24 17:44:50|10630|10626.2|10630.8|10627|10630.8|10627.1|10627.9|10624.2|19
1656092700000|2022-06-24 17:45:00|10629.9|10627.1|10631|10627.2|10631.9|10628.2|10628|10625.1|41
1656092710000|2022-06-24 17:45:10|10631.5|10627.7|10632.9|10630.1|10634.9|10631.1|10631.5|10627.7|16
1656092720000|2022-06-24 17:45:20|10633.8|10630|10628.2|10624.4|10633.8|10630.5|10624|10620.4|84
1656092730000|2022-06-24 17:45:30|10627.3|10624.5|10634.7|10631.9|10634.7|10631.9|10626.2|10622.4|98
1656092740000|2022-06-24 17:45:40|10635.5|10630.9|10634.4|10631.6|10639.5|10635.9|10632.7|10629.9|319
1656092750000|2022-06-24 17:45:50|10634.5|10631.7|10635.5|10631.7|10636.4|10632.7|10633.4|10629.7|91
1656092760000|2022-06-24 17:46:00|10634.7|10631.9|10638.9|10635.1|10641.1|10638.1|10634.7|10631.7|421
1656092770000|2022-06-24 17:46:10|10638.1|10635.3|10637.9|10635.1|10640.1|10637.1|10636.9|10634.1|35
1656092780000|2022-06-24 17:46:20|10637.2|10634.4|10637.1|10634.3|10638.4|10635.1|10636.9|10633.3|26
1656092790000|2022-06-24 17:46:30|10636.9|10634.1|10632.2|10629.4|10637.9|10634.3|10631.2|10628.3|86
1656092800000|2022-06-24 17:46:40|10631.2|10628.4|10636.2|10632.4|10636.2|10632.4|10631.2|10628.3|48
1656092810000|2022-06-24 17:46:50|10636.1|10633.3|10635.2|10631.4|10637.1|10633.4|10634.2|10630.5|14
1656092820000|2022-06-24 17:47:00|10634.2|10631.5|10634.3|10630.5|10635.3|10631.5|10632.9|10629.1|45
1656092830000|2022-06-24 17:47:10|10636.2|10632.4|10637.3|10633.5|10640.2|10637.4|10635.2|10631.4|48
1656092840000|2022-06-24 17:47:20|10637.2|10634.4|10639.2|10636.4|10640.3|10637.4|10637.2|10633.6|70
1656092850000|2022-06-24 17:47:30|10640|10636.2|10638.2|10634.4|10640.3|10637.4|10638|10634.4|11
1656092860000|2022-06-24 17:47:40|10637.2|10634.2|10639.2|10635.4|10639.2|10636.4|10636.2|10632.9|5
1656092870000|2022-06-24 17:47:50|10639.9|10637.1|10638.2|10634.4|10641.2|10638.4|10636.3|10633.4|37
1656092880000|2022-06-24 17:48:00|10638.9|10635.1|10638.2|10635.4|10640.2|10636.4|10636.4|10633.4|15
1656092890000|2022-06-24 17:48:10|10638.3|10634.5|10641|10637.2|10641.3|10638.4|10636.2|10633.4|41
1656092900000|2022-06-24 17:48:20|10640.2|10637.4|10642|10639.2|10643|10639.4|10640.2|10636.5|91
1656092910000|2022-06-24 17:48:30|10643|10638.4|10647.9|10644.1|10647.9|10644.1|10641.2|10637.5|61
1656092920000|2022-06-24 17:48:40|10646.9|10645|10649.9|10647.1|10650.8|10647.1|10645.9|10643.1|157
1656092930000|2022-06-24 17:48:50|10650.7|10647.9|10650.9|10648.1|10652.4|10649.1|10648.9|10646.1|95
1656092940000|2022-06-24 17:49:00|10651.7|10648.9|10654.7|10651.9|10656.2|10652.8|10651.7|10648.9|114
1656092950000|2022-06-24 17:49:10|10655.6|10651.8|10654.7|10651.9|10655.8|10652.9|10653.9|10650.9|35
1656092960000|2022-06-24 17:49:20|10655.7|10652.9|10655.8|10652|10655.8|10652.9|10654.7|10651.9|7
1656092970000|2022-06-24 17:49:30|10655.7|10651.9|10653.7|10650.9|10655.7|10652|10652.7|10649.9|45
1656092980000|2022-06-24 17:49:40|10651.9|10649.9|10648|10644.2|10652.4|10649.9|10647.9|10644.2|151
1656092990000|2022-06-24 17:49:50|10647.9|10645.1|10648.9|10646.1|10650|10647.1|10647.9|10644.2|14
1656093000000|2022-06-24 17:50:00|10649.9|10646|10646.2|10642.4|10649.9|10646.1|10644|10640.2|49
1656093010000|2022-06-24 17:50:10|10646|10643.2|10641.2|10638.4|10646.2|10643.2|10641.2|10638.4|40
1656093020000|2022-06-24 17:50:20|10640.2|10637.4|10644.4|10640.6|10645.1|10642.3|10640.2|10636.9|151
1656093030000|2022-06-24 17:50:30|10643.4|10639.6|10644.4|10640.6|10646.1|10642.6|10643.3|10639.5|35
1656093040000|2022-06-24 17:50:40|10644.3|10640.5|10644.4|10640.6|10644.4|10641.6|10643.4|10640.5|12
1656093050000|2022-06-24 17:50:50|10645.1|10641.6|10646.4|10642.6|10647|10643.7|10644.4|10641.6|30
1656093060000|2022-06-24 17:51:00|10645.5|10642.7|10645.4|10642.6|10645.5|10642.7|10641.4|10637.6|41
1656093070000|2022-06-24 17:51:10|10645.5|10642.7|10645.4|10641.6|10646.5|10643.6|10644.4|10640.6|26
1656093080000|2022-06-24 17:51:20|10645.3|10642.5|10649.9|10647.1|10654.8|10651.9|10644.4|10640.6|321
1656093090000|2022-06-24 17:51:30|10650|10646.2|10654.7|10650.9|10654.7|10651.4|10648.9|10645.5|93
1656093100000|2022-06-24 17:51:40|10653.8|10651|10654.7|10650.9|10654.8|10651|10652.7|10649.9|15
1656093110000|2022-06-24 17:51:50|10654.5|10651.9|10654.8|10651|10655.7|10651.9|10651.7|10648.9|291
1656093120000|2022-06-24 17:52:00|10654.7|10650.9|10653.4|10649.6|10654.7|10651|10649.7|10645.9|93
1656093130000|2022-06-24 17:52:10|10652.3|10648.5|10648|10644.2|10652.4|10648.6|10645.9|10643.1|124
1656093140000|2022-06-24 17:52:20|10647.9|10645.1|10645.9|10643.1|10648.9|10645.1|10644.9|10642.1|27
1656093150000|2022-06-24 17:52:30|10646.9|10644.1|10646.8|10643|10648.4|10644.6|10645.9|10642.1|83
1656093160000|2022-06-24 17:52:40|10646.6|10642.8|10647.6|10644.8|10648.6|10645.8|10644.8|10642|35
1656093170000|2022-06-24 17:52:50|10645.8|10643.8|10637.9|10635.1|10645.8|10643.8|10636.8|10633.1|186
1656093180000|2022-06-24 17:53:00|10638.6|10635.8|10643.9|10640.1|10644.9|10641.5|10638.6|10635.8|20
1656093190000|2022-06-24 17:53:10|10644.4|10641.1|10642.1|10639.3|10645|10642.1|10642|10638.2|96
1656093200000|2022-06-24 17:53:20|10641.1|10638.3|10639.1|10635.3|10642.1|10638.3|10638.1|10635.2|25
1656093210000|2022-06-24 17:53:30|10638.1|10634.3|10634.1|10631.3|10638.1|10634.3|10634.1|10630.3|31
1656093220000|2022-06-24 17:53:40|10635|10631.2|10633.1|10630.3|10635.1|10632.2|10632.1|10628.3|54
1656093230000|2022-06-24 17:53:50|10634|10631.2|10637.1|10634.3|10638.3|10635.5|10633.1|10629.4|45
1656093240000|2022-06-24 17:54:00|10638|10634.2|10639.1|10636.3|10640.1|10636.3|10637.1|10633.4|16
1656093250000|2022-06-24 17:54:10|10638.1|10635.3|10631.4|10627.6|10639.1|10635.4|10629.5|10626.2|232
1656093260000|2022-06-24 17:54:20|10632.2|10628.4|10627.6|10624.8|10632.5|10629.6|10627.5|10624.7|110
1656093270000|2022-06-24 17:54:30|10628.4|10625.6|10632.6|10628.8|10632.6|10628.9|10625.6|10622.7|139
1656093280000|2022-06-24 17:54:40|10632.5|10629.7|10631.6|10627.8|10634.5|10630.8|10629.6|10626.8|21
1656093290000|2022-06-24 17:54:50|10631.7|10627.9|10631.6|10627.8|10632.5|10629.7|10631.6|10627.8|13
1656093300000|2022-06-24 17:55:00|10627.7|10624.9|10617.8|10614|10627.7|10624.9|10616.3|10613|248
1656093310000|2022-06-24 17:55:10|10618.7|10614.9|10618.8|10615|10620.8|10617.2|10617.7|10614|41
1656093320000|2022-06-24 17:55:20|10619|10615.2|10616.8|10613|10619|10616|10613.1|10610.2|156
1656093330000|2022-06-24 17:55:30|10617|10614|10615.1|10612.3|10617|10614.2|10615.1|10612.3|88
1656093340000|2022-06-24 17:55:40|10616|10612.2|10611.2|10607.4|10616.1|10612.3|10611.1|10607.3|74
1656093350000|2022-06-24 17:55:50|10611.6|10607.8|10614.8|10612|10616.8|10614|10611.1|10607.8|72
1656093360000|2022-06-24 17:56:00|10615|10611.2|10615|10612.2|10616.8|10613.2|10612.8|10609.2|49
1656093370000|2022-06-24 17:56:10|10614.8|10612|10617.8|10615|10618.8|10615.9|10614.8|10612|24
1656093380000|2022-06-24 17:56:20|10618|10614.2|10614.1|10611.3|10618|10614.2|10613.8|10610.3|67
1656093390000|2022-06-24 17:56:30|10614|10611.2|10618.8|10615|10618.8|10615|10614|10610.3|62
1656093400000|2022-06-24 17:56:40|10618|10616|10616.1|10612.3|10621.8|10619|10615.1|10611.3|69
1656093410000|2022-06-24 17:56:50|10613.1|10613.3|10611.1|10607.3|10615.1|10613.3|10610.1|10607.2|60
1656093420000|2022-06-24 17:57:00|10611.2|10607.4|10613.2|10609.4|10615.1|10612.3|10611.2|10607.4|47
1656093430000|2022-06-24 17:57:10|10613.1|10609.3|10609.1|10606.3|10613.1|10610.3|10609.1|10605.4|30
1656093440000|2022-06-24 17:57:20|10610.1|10607.3|10616.1|10613.3|10617|10613.3|10610.1|10607.3|36
1656093450000|2022-06-24 17:57:30|10617|10613.2|10620.3|10616.5|10623|10619.3|10617|10613.2|54
1656093460000|2022-06-24 17:57:40|10620.4|10616.6|10621.3|10618.5|10621.3|10618.5|10619.3|10615.5|9
1656093470000|2022-06-24 17:57:50|10622.2|10618.4|10620.3|10616.5|10622.3|10619.4|10619.4|10616.1|15
1656093480000|2022-06-24 17:58:00|10621.3|10617.5|10621.3|10618.5|10622.3|10619.5|10620.3|10616.5|12
1656093490000|2022-06-24 17:58:10|10622.3|10618.6|10623.4|10619.6|10626.3|10622.5|10622.3|10618.6|24
1656093500000|2022-06-24 17:58:20|10623.3|10620.5|10623.2|10619.4|10624.2|10620.5|10621.3|10618.4|25
1656093510000|2022-06-24 17:58:30|10623.3|10619.5|10622.3|10618.5|10625.3|10622.4|10621.4|10618.5|6
1656093520000|2022-06-24 17:58:40|10622.4|10618.6|10626.2|10622.4|10627.2|10623.5|10622.3|10618.6|19
1656093530000|2022-06-24 17:58:50|10625.2|10621.4|10626.3|10622.5|10627.3|10624.4|10625.2|10621.4|11
1656093540000|2022-06-24 17:59:00|10626.2|10623.4|10620.3|10617.5|10627.2|10623.5|10619.3|10616.5|27
1656093550000|2022-06-24 17:59:10|10619.3|10616.5|10621.3|10617.5|10623.3|10619.6|10617.4|10614.5|41
1656093560000|2022-06-24 17:59:20|10620.5|10618.5|10620.4|10616.6|10621.3|10618.5|10620.3|10616.6|2
1656093570000|2022-06-24 17:59:30|10620.3|10617.5|10621.3|10618.5|10621.3|10618.5|10620.3|10616.6|18
1656093580000|2022-06-24 17:59:40|10621.2|10618.4|10620.3|10617.5|10621.3|10618.4|10617.3|10613.6|17
1656093590000|2022-06-24 17:59:50|10619.3|10616.5|10620.2|10616.4|10622.2|10619.3|10619.3|10616.3|30
1656093600000|2022-06-24 18:00:00|10620.1|10617.3|10615.4|10611.6|10623.2|10619.4|10614.4|10611.5|139
1656093610000|2022-06-24 18:00:10|10613.8|10611|10599.5|10596.7|10613.8|10611|10599.5|10596.7|131
1656093620000|2022-06-24 18:00:20|10599.7|10595.9|10601.5|10597.7|10602.5|10598.9|10596.7|10593.9|100
1656093630000|2022-06-24 18:00:30|10601.4|10597.6|10596.8|10593|10601.5|10598|10595.8|10592.7|59
1656093640000|2022-06-24 18:00:40|10595.9|10593.1|10599.5|10595.7|10600.4|10596.7|10594.5|10591.7|86
1656093650000|2022-06-24 18:00:50|10598.7|10595.9|10605.5|10601.7|10607.4|10603.7|10597.5|10594.7|23
1656093660000|2022-06-24 18:01:00|10606.3|10602.5|10607.3|10603.5|10609.3|10606.5|10604.3|10600.5|118
1656093670000|2022-06-24 18:01:10|10608.2|10604.5|10616|10612.2|10616.2|10613.4|10605.3|10601.5|61
1656093680000|2022-06-24 18:01:20|10616.8|10613|10620|10616.2|10622.9|10619.6|10616.2|10612.4|124
1656093690000|2022-06-24 18:01:30|10619.9|10616.1|10618.2|10614.4|10619.9|10616.1|10615.2|10612.2|19
1656093700000|2022-06-24 18:01:40|10618|10614.2|10616|10612.2|10619|10616.2|10615|10612.2|33
1656093710000|2022-06-24 18:01:50|10615|10611.2|10613.2|10609.4|10617|10613.2|10612.9|10609.4|15
1656093720000|2022-06-24 18:02:00|10613.9|10610.1|10616|10613.2|10616.9|10613.2|10611|10607.2|44
1656093730000|2022-06-24 18:02:10|10617|10614.2|10622.9|10619.1|10623.4|10620.2|10616|10613.2|72
1656093740000|2022-06-24 18:02:20|10621|10618.2|10619.5|10615.7|10623|10619.4|10618.4|10615.2|67
1656093750000|2022-06-24 18:02:30|10619.9|10616.1|10619|10616.2|10621.5|10618.2|10619|10616.1|9
1656093760000|2022-06-24 18:02:40|10618.3|10615.2|10617.2|10614.4|10618.9|10615.2|10615.2|10611.4|69
1656093770000|2022-06-24 18:02:50|10619|10615.2|10617.2|10614.4|10620.2|10616.4|10617.2|10613.9|8
1656093780000|2022-06-24 18:03:00|10618|10614.2|10619.2|10615.4|10620.2|10616.7|10618|10614.2|15
1656093790000|2022-06-24 18:03:10|10619|10616.2|10619.2|10615.4|10619.3|10616.4|10618.7|10614.9|5
1656093800000|2022-06-24 18:03:20|10620|10616.4|10620.2|10616.4|10622|10618.4|10619.3|10616.2|30
1656093810000|2022-06-24 18:03:30|10619.3|10616.5|10613|10609.2|10619.3|10616.5|10613|10609.2|72
1656093820000|2022-06-24 18:03:40|10613.8|10610|10609|10605.2|10615|10611.2|10607.9|10604.1|76
1656093830000|2022-06-24 18:03:50|10608|10604.2|10603|10599.2|10610|10607.2|10601|10597.4|109
1656093840000|2022-06-24 18:04:00|10602.9|10599.1|10605|10601.2|10609|10605.2|10601.9|10598.1|41
1656093850000|2022-06-24 18:04:10|10604.2|10601.4|10598|10594.2|10604.8|10601.4|10596|10593.1|54
1656093860000|2022-06-24 18:04:20|10597.9|10594.1|10594.3|10590.5|10599|10595.2|10590.1|10586.3|124
1656093870000|2022-06-24 18:04:30|10595.1|10591.5|10597.1|10593.3|10598|10594.3|10594.3|10590.6|38
1656093880000|2022-06-24 18:04:40|10596.4|10592.6|10594.1|10590.3|10596.4|10593.3|10592.1|10588.3|117
1656093890000|2022-06-24 18:04:50|10594.3|10591.3|10591.3|10587.5|10595.1|10592.3|10590.3|10586.6|31
1656093900000|2022-06-24 18:05:00|10590.3|10587.3|10595.3|10592.5|10595.3|10592.5|10590.3|10587.3|48
1656093910000|2022-06-24 18:05:10|10595.1|10591.5|10599|10595.2|10600|10596.2|10592.3|10588.5|82
1656093920000|2022-06-24 18:05:20|10601.9|10596.2|10599|10595.2|10603|10599.3|10598|10595.1|77
1656093930000|2022-06-24 18:05:30|10598.3|10594.5|10601|10597.2|10604.9|10601.6|10598|10594.3|36
1656093940000|2022-06-24 18:05:40|10601.1|10597.3|10606|10602.2|10607.1|10604.2|10601|10597.3|26
1656093950000|2022-06-24 18:05:50|10607|10603.2|10611.8|10609|10613.8|10610|10605|10601.2|143
1656093960000|2022-06-24 18:06:00|10611.9|10608.1|10605.8|10602|10612.7|10609|10605.8|10602|55
1656093970000|2022-06-24 18:06:10|10604.7|10600.9|10605.8|10603|10605.8|10603|10603.8|10600.9|21
1656093980000|2022-06-24 18:06:20|10606.1|10602|10607.8|10604|10608.3|10605|10605.8|10602|12
1656093990000|2022-06-24 18:06:30|10608.5|10604.7|10606.3|10602.5|10609.8|10607|10605.6|10602|29
1656094000000|2022-06-24 18:06:40|10605.8|10602|10606.8|10603|10607.8|10604|10605.8|10602|23
1656094010000|2022-06-24 18:06:50|10607.6|10603.8|10612.6|10608.8|10612.6|10609|10607.6|10603.8|25
1656094020000|2022-06-24 18:07:00|10612.5|10609.7|10617.8|10614|10618.6|10614.8|10612.5|10608.8|25
1656094030000|2022-06-24 18:07:10|10615.8|10613|10619.5|10615.7|10620|10616.7|10614.8|10611|32
1656094040000|2022-06-24 18:07:20|10618.6|10614.8|10618.5|10615.7|10619.5|10616.7|10616.4|10612.7|25
1656094050000|2022-06-24 18:07:30|10619.5|10615.8|10618.8|10615|10621.5|10617.8|10616|10613.2|83
1656094060000|2022-06-24 18:07:40|10618|10614.2|10618.8|10615|10621.8|10618.5|10615.8|10613|30
1656094070000|2022-06-24 18:07:50|10618.6|10615.8|10623.9|10620.1|10623.9|10621|10618.6|10615|35
1656094080000|2022-06-24 18:08:00|10623.8|10621|10623.9|10620.1|10624.8|10622|10621|10618.2|91
1656094090000|2022-06-24 18:08:10|10623.8|10621|10626|10622.2|10626.1|10623.3|10621|10618.1|58
1656094100000|2022-06-24 18:08:20|10624|10621.2|10626.8|10623|10628.1|10625|10623.4|10620.2|78
1656094110000|2022-06-24 18:08:30|10627.3|10623.5|10627.6|10623.8|10629.6|10625.8|10625.8|10623|47
1656094120000|2022-06-24 18:08:40|10627.4|10623.6|10628.6|10624.8|10628.8|10625|10625.8|10622.5|30
1656094130000|2022-06-24 18:08:50|10627|10624.2|10620|10616.2|10627.9|10624.2|10620|10616.2|130
1656094140000|2022-06-24 18:09:00|10621|10617.2|10621.9|10618.1|10623.1|10620.2|10621|10617.2|20
1656094150000|2022-06-24 18:09:10|10620.9|10617.1|10619|10615.2|10620.9|10618.1|10618|10614.2|35
1656094160000|2022-06-24 18:09:20|10618.9|10616.1|10622|10618.2|10623.1|10620.2|10618.9|10616.1|24
1656094170000|2022-06-24 18:09:30|10622.1|10619.2|10623|10620.2|10624|10620.2|10621|10617.7|25
1656094180000|2022-06-24 18:09:40|10624|10621.2|10627.9|10624.1|10628|10625.2|10624|10621.2|29
1656094190000|2022-06-24 18:09:50|10628|10624.2|10626.7|10622.9|10632.1|10628.3|10626.6|10622.8|45
1656094200000|2022-06-24 18:10:00|10627.5|10623.7|10624.7|10621.9|10627.7|10624.1|10624.7|10621.8|21
1656094210000|2022-06-24 18:10:10|10625.6|10621.8|10627.7|10623.9|10628.6|10624.8|10625.6|10621.8|9
1656094220000|2022-06-24 18:10:20|10626.9|10624.1|10624.7|10620.9|10627.7|10624.1|10624.7|10620.9|20
1656094230000|2022-06-24 18:10:30|10624.6|10621.9|10622|10619.2|10624.9|10621.9|10618|10614.2|35
1656094240000|2022-06-24 18:10:40|10623|10619.1|10622.1|10618.3|10623|10619.3|10620.1|10617.3|29
1656094250000|2022-06-24 18:10:50|10619.8|10616|10620|10616.2|10620.1|10617.1|10614|10611.1|69
1656094260000|2022-06-24 18:11:00|10619.9|10617.1|10622|10618.2|10622|10619.2|10619|10615.2|24
1656094270000|2022-06-24 18:11:10|10622.9|10619.2|10631.7|10627.9|10631.7|10627.9|10622.9|10619.1|24
1656094280000|2022-06-24 18:11:20|10632.7|10628.9|10636.6|10632.8|10639.7|10635.9|10632.7|10628.9|69
1656094290000|2022-06-24 18:11:30|10635.7|10632.9|10634.7|10630.9|10638.9|10635.9|10633.7|10630.9|19
1656094300000|2022-06-24 18:11:40|10634.6|10630.8|10636.7|10632.9|10636.7|10633.9|10633.1|10629.3|20
1656094310000|2022-06-24 18:11:50|10635.9|10633.1|10639.7|10635.9|10640.7|10637.1|10635.7|10631.9|99
1656094320000|2022-06-24 18:12:00|10640.5|10636.7|10639.7|10635.9|10640.7|10636.9|10637.7|10633.9|31
1656094330000|2022-06-24 18:12:10|10639|10635.2|10639.6|10635.8|10639.7|10635.9|10637.7|10634.9|15
1656094340000|2022-06-24 18:12:20|10638.7|10635.9|10636.7|10633.9|10638.7|10635.9|10635.7|10632.9|12
1656094350000|2022-06-24 18:12:30|10637.6|10633.8|10635.7|10631.9|10638.7|10635.1|10633.7|10630.8|25
1656094360000|2022-06-24 18:12:40|10635|10631.2|10638.7|10634.9|10639.7|10636.8|10634.7|10630.9|11
1656094370000|2022-06-24 18:12:50|10637.8|10635|10635.6|10631.8|10638.3|10635|10633.8|10630.9|27
1656094380000|2022-06-24 18:13:00|10635.7|10631.9|10635.4|10632.6|10638.7|10634.9|10633.7|10629.9|101
1656094390000|2022-06-24 18:13:10|10635.5|10632.7|10631.5|10627.7|10636.5|10633.7|10630.5|10627.7|36
1656094400000|2022-06-24 18:13:20|10632.5|10628.7|10629.6|10626.8|10632.6|10629.7|10627.5|10624.7|25
1656094410000|2022-06-24 18:13:30|10629.7|10626.9|10632.6|10628.8|10632.6|10628.9|10628.6|10625.8|22
1656094420000|2022-06-24 18:13:40|10631.7|10628.9|10632.6|10628.8|10634|10630.7|10630.5|10626.8|34
1656094430000|2022-06-24 18:13:50|10633.5|10629.7|10632.7|10628.9|10633.6|10630.7|10631.7|10628.8|36
1656094440000|2022-06-24 18:14:00|10633.7|10629.9|10632.7|10628.9|10635.7|10631.9|10630|10626.2|19
1656094450000|2022-06-24 18:14:10|10631.8|10629.9|10631|10627.2|10632.7|10629.9|10628|10625.2|29
1656094460000|2022-06-24 18:14:20|10630|10626.2|10630|10627.2|10632.8|10630|10629.5|10625.7|21
1656094470000|2022-06-24 18:14:30|10630.7|10627.9|10631|10628.2|10631.1|10628.2|10630|10627.2|16
1656094480000|2022-06-24 18:14:40|10630.8|10627|10627.1|10624.3|10630.8|10627.2|10624|10621|36
1656094490000|2022-06-24 18:14:50|10626.8|10624|10630.5|10626.7|10631|10627.2|10624.2|10620.4|29
1656094500000|2022-06-24 18:15:00|10630.1|10626.3|10629|10625.2|10631|10627.9|10626.8|10623.2|39
1656094510000|2022-06-24 18:15:10|10629.5|10626.2|10631|10627.2|10631|10627.2|10624.8|10621|38
1656094520000|2022-06-24 18:15:20|10630.8|10628.2|10631|10628.2|10631.1|10628.2|10629|10626|28
1656094530000|2022-06-24 18:15:30|10632.1|10627.2|10635|10631.2|10636.7|10633.9|10632|10627.2|254
1656094540000|2022-06-24 18:15:40|10635.8|10632|10635.8|10632|10636.8|10633.2|10634.8|10631|13
1656094550000|2022-06-24 18:15:50|10636.8|10633|10637.8|10635|10639|10636.2|10636|10633|20
1656094560000|2022-06-24 18:16:00|10638.9|10636.1|10640.9|10637.1|10641.8|10639|10638.9|10636|39
1656094570000|2022-06-24 18:16:10|10639.9|10636.1|10634.9|10631.1|10639.9|10636.3|10633.9|10631|61
1656094580000|2022-06-24 18:16:20|10634.1|10631.3|10626.1|10623.3|10634.6|10631.3|10624.2|10621.4|77
1656094590000|2022-06-24 18:16:30|10626.2|10623.4|10628.4|10624.6|10632.9|10629.4|10625.1|10621.3|367
1656094600000|2022-06-24 18:16:40|10628.8|10625|10630.4|10626.6|10631.3|10627.5|10628.4|10624.6|47
1656094610000|2022-06-24 18:16:50|10630.3|10627.5|10631.4|10627.6|10633.4|10629.6|10630.3|10626.6|153
1656094620000|2022-06-24 18:17:00|10630.4|10626.6|10632.7|10628.9|10632.7|10629.9|10629.6|10625.9|268
1656094630000|2022-06-24 18:17:10|10632.3|10628.5|10630.4|10626.6|10634.6|10631.6|10630.4|10626.6|37
1656094640000|2022-06-24 18:17:20|10630.6|10626.8|10630.4|10627.6|10632.8|10629.5|10630.3|10626.6|7
1656094650000|2022-06-24 18:17:30|10630.5|10626.7|10632.3|10628.5|10632.3|10628.6|10629.4|10625.6|28
1656094660000|2022-06-24 18:17:40|10631.4|10627.6|10632.3|10628.5|10632.3|10629|10629.4|10626.6|9
1656094670000|2022-06-24 18:17:50|10631.4|10627.6|10627.7|10623.9|10631.4|10627.6|10627.5|10623.9|154
1656094680000|2022-06-24 18:18:00|10628.4|10624.6|10636.7|10633.9|10637.4|10634.6|10628.4|10624.6|216
1656094690000|2022-06-24 18:18:10|10637.5|10633.7|10640.4|10636.6|10640.4|10636.6|10636.4|10632.6|54
1656094700000|2022-06-24 18:18:20|10639.4|10635.6|10636|10632.2|10639.5|10636.6|10636|10632.2|29
1656094710000|2022-06-24 18:18:30|10635.9|10632.1|10635.4|10632.6|10635.9|10632.6|10631.7|10627.9|27
1656094720000|2022-06-24 18:18:40|10636.7|10632.9|10637.5|10633.7|10640.4|10636.6|10636.5|10632.9|39
1656094730000|2022-06-24 18:18:50|10637.9|10634.1|10637.4|10633.6|10639.5|10635.7|10636.4|10632.7|92
1656094740000|2022-06-24 18:19:00|10638.4|10634.6|10637.4|10633.6|10639.4|10635.6|10636.4|10632.6|19
1656094750000|2022-06-24 18:19:10|10638.3|10634.6|10639.4|10635.6|10640.3|10636.6|10638.3|10634.5|15
1656094760000|2022-06-24 18:19:20|10640.5|10636.6|10635.4|10631.6|10640.5|10636.9|10635.4|10631.6|44
1656094770000|2022-06-24 18:19:30|10634.7|10632.6|10635.3|10631.5|10638.3|10634.6|10633.4|10629.6|33
1656094780000|2022-06-24 18:19:40|10635.4|10632.6|10639.3|10635.5|10639.5|10636.4|10635.4|10632.5|41
1656094790000|2022-06-24 18:19:50|10639.2|10636.4|10639.2|10635.4|10641.2|10637.5|10636|10632.4|43
1656094800000|2022-06-24 18:20:00|10639|10636.2|10648.2|10644.4|10654.2|10651|10638.2|10635.2|219
1656094810000|2022-06-24 18:20:10|10647|10644.2|10649.2|10645.4|10650.5|10647.4|10647|10643.4|92
1656094820000|2022-06-24 18:20:20|10649|10646.2|10654.2|10650.4|10654.9|10651.2|10649|10646.1|121
1656094830000|2022-06-24 18:20:30|10653.2|10649.9|10651.3|10648.5|10654.2|10650.4|10651.3|10648|46
1656094840000|2022-06-24 18:20:40|10652.2|10648.4|10649|10645.2|10652.3|10649.4|10648|10644.2|42
1656094850000|2022-06-24 18:20:50|10649.2|10645.4|10648|10644.2|10649.2|10645.4|10646.9|10643.1|42
1656094860000|2022-06-24 18:21:00|10647.9|10644.1|10655.7|10651.9|10655.9|10652.9|10647.9|10644.1|158
1656094870000|2022-06-24 18:21:10|10655.3|10651.5|10654.8|10651|10655.8|10653|10652.9|10649.6|97
1656094880000|2022-06-24 18:21:20|10654.7|10651.9|10654.8|10651|10656|10652.7|10653.8|10650.9|35
1656094890000|2022-06-24 18:21:30|10654.7|10651.9|10655.8|10652|10655.8|10652.9|10654.7|10651|51
1656094900000|2022-06-24 18:21:40|10655.7|10652.9|10659.7|10655.9|10663.7|10660|10655.7|10652.9|181
1656094910000|2022-06-24 18:21:50|10660.7|10656.9|10658.7|10654.9|10660.7|10656.9|10657.7|10654.4|35
1656094920000|2022-06-24 18:22:00|10657.8|10655.9|10653.9|10651.1|10658.8|10655.9|10653.9|10651.1|86
1656094930000|2022-06-24 18:22:10|10654|10650.2|10655.8|10652|10655.8|10653|10652.9|10649.6|36
1656094940000|2022-06-24 18:22:20|10656.8|10653|10653.7|10649.9|10656.9|10653.1|10652.7|10649.9|34
1656094950000|2022-06-24 18:22:30|10652.7|10648.9|10650.8|10647|10652.8|10649.9|10649.9|10646.9|52
1656094960000|2022-06-24 18:22:40|10649.8|10646|10655.7|10651.9|10655.7|10652.9|10649.3|10646|66
1656094970000|2022-06-24 18:22:50|10655.2|10652.4|10655.7|10652.9|10657|10653.9|10654.7|10650.9|65
1656094980000|2022-06-24 18:23:00|10655.5|10651.9|10660.7|10656.9|10660.7|10656.9|10655.5|10651.9|53
1656094990000|2022-06-24 18:23:10|10660.8|10657|10660.7|10656.9|10660.8|10657.9|10658.7|10655.7|46
1656095000000|2022-06-24 18:23:20|10660.5|10657.9|10658.8|10656|10660.8|10657.9|10658.8|10656|42
1656095010000|2022-06-24 18:23:30|10659.8|10657|10651.7|10647.9|10659.8|10657|10650.5|10647|103
1656095020000|2022-06-24 18:23:40|10651.5|10648.7|10646.9|10644.1|10652.8|10649|10643.9|10641.1|107
1656095030000|2022-06-24 18:23:50|10647.9|10644|10656.8|10653|10656.8|10653.1|10647.8|10644|81
1656095040000|2022-06-24 18:24:00|10656.9|10654|10656.9|10654.1|10662.7|10659.7|10655.9|10652.1|153
1656095050000|2022-06-24 18:24:10|10657|10653.2|10653.9|10650.1|10657|10653.2|10652.9|10650|57
1656095060000|2022-06-24 18:24:20|10653|10650.2|10658.8|10656|10659.9|10657|10652.9|10649.2|57
1656095070000|2022-06-24 18:24:30|10659.6|10655.8|10650.9|10647.1|10660.3|10657|10650.9|10647.1|84
1656095080000|2022-06-24 18:24:40|10651.6|10647.8|10658.9|10655.1|10659.8|10657|10651.6|10647.8|43
1656095090000|2022-06-24 18:24:50|10657.9|10656|10657.9|10655.1|10660.8|10658|10657.9|10655.1|70
1656095100000|2022-06-24 18:25:00|10658|10655.2|10657.9|10654.1|10661.8|10658.5|10657.9|10654.1|62
1656095110000|2022-06-24 18:25:10|10656.9|10653.2|10659.6|10656.8|10661.9|10659.1|10656.9|10653.2|47
1656095120000|2022-06-24 18:25:20|10659.5|10655.8|10656.8|10653|10662.9|10660.1|10656.5|10652.8|72
1656095130000|2022-06-24 18:25:30|10656.6|10652.8|10657.5|10653.7|10658.5|10654.8|10655.6|10651.8|40
1656095140000|2022-06-24 18:25:40|10656.6|10653.8|10650.9|10647.1|10656.6|10653.8|10650.9|10647.1|211
1656095150000|2022-06-24 18:25:50|10650.8|10647|10654.9|10651.1|10655.9|10652.2|10649.9|10647|41
1656095160000|2022-06-24 18:26:00|10655.6|10651.8|10657|10653.2|10657|10653.2|10652.9|10650.1|58
1656095170000|2022-06-24 18:26:10|10656.9|10654.1|10653.9|10650.1|10658.9|10655.1|10652|10649.1|50
1656095180000|2022-06-24 18:26:20|10654|10650.2|10658.9|10655.1|10659.1|10655.8|10653.9|10650.1|40
1656095190000|2022-06-24 18:26:30|10658.8|10656|10660.9|10658.1|10661.9|10658.2|10658|10654.2|61
1656095200000|2022-06-24 18:26:40|10661.8|10657.1|10662.9|10659.1|10663.1|10659.3|10660.5|10657.1|83
1656095210000|2022-06-24 18:26:50|10662.1|10658.3|10659.6|10656.8|10664.1|10660.8|10659.6|10656.8|201
1656095220000|2022-06-24 18:27:00|10659.8|10657|10663.6|10660.8|10663.8|10660.8|10659.6|10656.8|167
1656095230000|2022-06-24 18:27:10|10664.5|10660.7|10666.6|10663.8|10668.6|10665.8|10662.8|10660|163
1656095240000|2022-06-24 18:27:20|10667.6|10664|10669.3|10665.5|10669.5|10666.6|10664.5|10661.6|99
1656095250000|2022-06-24 18:27:30|10670.3|10666.5|10667.3|10664.5|10672.3|10668.6|10666.5|10663.6|97
1656095260000|2022-06-24 18:27:40|10668|10665.2|10674.9|10672.1|10676.9|10673.1|10668|10665.2|154
1656095270000|2022-06-24 18:27:50|10675|10671.2|10674|10670.2|10676|10673.1|10673.1|10670.2|81
1656095280000|2022-06-24 18:28:00|10673.9|10671.1|10669.9|10667.1|10674|10671.1|10664|10661.2|488
1656095290000|2022-06-24 18:28:10|10670|10667.2|10681.8|10679|10682.8|10680|10669.9|10667.1|378
1656095300000|2022-06-24 18:28:20|10681.3|10678|10687.6|10684.8|10691.4|10688.1|10680.6|10677.7|631
1656095310000|2022-06-24 18:28:30|10687.8|10684|10696.2|10693.4|10697.3|10693.5|10686.5|10683.7|510
1656095320000|2022-06-24 18:28:40|10696.3|10692.5|10691.3|10688.5|10699.2|10696.4|10691.3|10688.5|472
1656095330000|2022-06-24 18:28:50|10692.2|10689.4|10684.4|10680.6|10693.3|10690.4|10682.4|10679.6|689
1656095340000|2022-06-24 18:29:00|10684.5|10681.6|10680.4|10677.6|10684.5|10681.6|10677.6|10674.7|325
1656095350000|2022-06-24 18:29:10|10681.3|10677.5|10689.3|10686.5|10691.3|10688.5|10680.4|10677.5|352
1656095360000|2022-06-24 18:29:20|10689.4|10686.6|10692.6|10688.8|10693.6|10690.7|10689.2|10686.4|340
1656095370000|2022-06-24 18:29:30|10692.5|10689.7|10690.6|10687.8|10693.6|10690.7|10687.9|10684.8|406
1656095380000|2022-06-24 18:29:40|10691.6|10688.8|10687.9|10685.1|10691.8|10688.8|10685.9|10682.1|339
1656095390000|2022-06-24 18:29:50|10688|10685.2|10682.9|10680.1|10690|10687.2|10682.9|10680.1|433
1656095400000|2022-06-24 18:30:00|10682|10679.2|10688.9|10685.1|10690.8|10687.1|10680.9|10677.2|211
1656095410000|2022-06-24 18:30:10|10688.8|10686|10691.8|10689|10691.8|10689|10688.6|10685.1|160
1656095420000|2022-06-24 18:30:20|10692.6|10688.8|10698.6|10695.8|10699.8|10696.8|10692.5|10688.8|79
1656095430000|2022-06-24 18:30:30|10698.8|10695|10701.6|10697.8|10701.8|10698.8|10698.6|10695|100
1656095440000|2022-06-24 18:30:40|10700.6|10697.7|10697.6|10693.8|10701.6|10698|10696.6|10692.8|118
1656095450000|2022-06-24 18:30:50|10696.8|10694|10696.9|10694.1|10700.9|10698|10695.8|10693|252
1656095460000|2022-06-24 18:31:00|10695.9|10693.1|10689|10685.2|10695.9|10693.1|10685.9|10682.9|200
1656095470000|2022-06-24 18:31:10|10688|10684.9|10694.9|10691.1|10695|10691.9|10687.1|10684.2|91
1656095480000|2022-06-24 18:31:20|10693.9|10690.9|10698.9|10695.1|10699.4|10696.1|10693.9|10690.9|76
1656095490000|2022-06-24 18:31:30|10698|10695.2|10691|10687.2|10698.9|10695.2|10691|10687.2|77
1656095500000|2022-06-24 18:31:40|10690.1|10687.3|10686.2|10683.4|10691.1|10687.3|10686.1|10683.2|24
1656095510000|2022-06-24 18:31:50|10686.1|10683.3|10684.1|10681.3|10688.1|10684.3|10684|10680.2|66
1656095520000|2022-06-24 18:32:00|10684.2|10680.4|10688.1|10684.3|10688.1|10684.4|10683.1|10679.8|20
1656095530000|2022-06-24 18:32:10|10687.1|10683.3|10684.4|10680.6|10688.1|10684.3|10683.4|10680.6|53
1656095540000|2022-06-24 18:32:20|10683.5|10680.7|10686.4|10682.6|10688.4|10685.6|10682.4|10678.6|96
1656095550000|2022-06-24 18:32:30|10687.4|10683.6|10683.5|10679.7|10687.4|10683.7|10682.6|10678.8|52
1656095560000|2022-06-24 18:32:40|10682.6|10679.8|10683.6|10680.8|10685.6|10681.9|10682.6|10679.7|21
1656095570000|2022-06-24 18:32:50|10684.6|10681.7|10683.8|10680|10687|10683.7|10683.7|10680|132
1656095580000|2022-06-24 18:33:00|10684.7|10681|10681|10677.2|10684.8|10681.4|10679.8|10676.9|159
1656095590000|2022-06-24 18:33:10|10679.8|10677|10680.7|10676.9|10682|10678.2|10677.3|10674.2|123
1656095600000|2022-06-24 18:33:20|10681.5|10677.7|10680.6|10677.8|10681.7|10678.8|10680.6|10677.7|18
1656095610000|2022-06-24 18:33:30|10681.3|10678.5|10679.5|10675.7|10682.7|10679.8|10679.5|10675.7|29
1656095620000|2022-06-24 18:33:40|10679.6|10676.8|10670.6|10667.8|10679.6|10676.8|10670.6|10667.8|88
1656095630000|2022-06-24 18:33:50|10671.5|10667.7|10669.6|10665.8|10671.6|10668|10668.8|10665.8|45
1656095640000|2022-06-24 18:34:00|10668.7|10665.9|10669.6|10665.8|10671.7|10667.9|10666.6|10662.9|131
1656095650000|2022-06-24 18:34:10|10669.7|10666.8|10670.6|10667.8|10673.6|10670.8|10669.6|10665.8|201
1656095660000|2022-06-24 18:34:20|10671.5|10667.7|10666.1|10662.3|10671.6|10667.8|10661.1|10657.3|266
1656095670000|2022-06-24 18:34:30|10665.1|10661.3|10668.1|10664.3|10668.1|10664.4|10662.1|10656.6|97
1656095680000|2022-06-24 18:34:40|10667.3|10663.5|10666.3|10662.5|10670.1|10666.4|10665.2|10661.6|163
1656095690000|2022-06-24 18:34:50|10666.2|10662.4|10668.3|10664.5|10670.2|10666.4|10665.3|10662.4|25
1656095700000|2022-06-24 18:35:00|10669.2|10665.4|10668.1|10664.3|10669.2|10665.4|10665.3|10662.3|48
1656095710000|2022-06-24 18:35:10|10668.2|10664.4|10668.1|10664.3|10669.1|10665.3|10665.3|10662.4|174
1656095720000|2022-06-24 18:35:20|10668.8|10665|10673.8|10670|10673.8|10670|10668.1|10664.4|50
1656095730000|2022-06-24 18:35:30|10673.7|10670.9|10670.9|10667.1|10673.9|10671|10669.8|10666.9|22
1656095740000|2022-06-24 18:35:40|10669.9|10667|10668.9|10665.1|10671.8|10668|10668.9|10665.1|5
1656095750000|2022-06-24 18:35:50|10668.8|10665|10668.8|10665|10670.8|10667|10668.1|10664.6|9
1656095760000|2022-06-24 18:36:00|10668.7|10664.9|10667.9|10664.1|10669.8|10666|10666.9|10663.6|39
1656095770000|2022-06-24 18:36:10|10668.7|10664.9|10668.8|10665|10668.9|10666|10668.7|10664.9|7
1656095780000|2022-06-24 18:36:20|10669.2|10665.4|10670.8|10667|10670.8|10667|10668.9|10665.1|13
1656095790000|2022-06-24 18:36:30|10669.9|10667.1|10670.8|10667|10670.8|10667.5|10669.9|10666.9|3
1656095800000|2022-06-24 18:36:40|10671.6|10667.8|10671.8|10668|10673.8|10670.3|10670.8|10667.1|17
1656095810000|2022-06-24 18:36:50|10671.7|10668.9|10672.8|10669|10673.8|10670.9|10671.7|10668|14
1656095820000|2022-06-24 18:37:00|10672.9|10669.1|10676.7|10672.9|10677.8|10675|10671.8|10668|76
1656095830000|2022-06-24 18:37:10|10675.8|10673|10682.4|10678.6|10682.4|10678.9|10675.8|10672.9|101
1656095840000|2022-06-24 18:37:20|10681.6|10678.8|10679.6|10675.8|10681.6|10678.8|10679.4|10675.8|17
1656095850000|2022-06-24 18:37:30|10677.8|10675|10672.8|10669|10677.8|10675|10672.8|10669|54
1656095860000|2022-06-24 18:37:40|10671.9|10669.1|10674.8|10672|10674.8|10672|10671.7|10667.9|6
1656095870000|2022-06-24 18:37:50|10675.7|10671.9|10676.8|10673|10677.9|10674.1|10674.9|10671.1|7
1656095880000|2022-06-24 18:38:00|10677.8|10674|10676.8|10673|10677.8|10674|10675.8|10672.9|8
1656095890000|2022-06-24 18:38:10|10676.7|10673.9|10681.7|10677.9|10681.7|10678|10676.7|10673|25
1656095900000|2022-06-24 18:38:20|10680.8|10677|10678.8|10675|10680.8|10677|10677.8|10674|4
1656095910000|2022-06-24 18:38:30|10677.9|10675.1|10679.8|10677|10679.8|10677|10677.8|10675|2
1656095920000|2022-06-24 18:38:40|10681.7|10677.9|10679.8|10676|10681.7|10678.8|10679.7|10675.9|13
1656095930000|2022-06-24 18:38:50|10678.9|10675.1|10679.9|10676.1|10679.9|10677|10678.9|10675.1|6
1656095940000|2022-06-24 18:39:00|10679|10676.2|10677.9|10674.1|10679.5|10676.2|10677|10674|3
1656095950000|2022-06-24 18:39:10|10676.9|10673.1|10676.8|10673|10676.9|10674|10676.8|10673|2
1656095960000|2022-06-24 18:39:20|10674.8|10672|10674.8|10671|10676.9|10673.1|10672.8|10669|34
1656095970000|2022-06-24 18:39:30|10673.8||10674.8||10674.8||10673.8||0
1656095980000|2022-06-24 18:39:40|10674|10670.2|10674.8|10671|10674.9|10672.1|10673.9|10670.1|54
1656095990000|2022-06-24 18:39:50|10674.9|10671.1|10671.9|10668.1|10674.9|10671.1|10671|10668.1|5
1656096000000|2022-06-24 18:40:00|10671.7|10667.9|10668.9|10666.1|10671.7|10667.9|10668.9|10666.1|7
1656096010000|2022-06-24 18:40:10|10669.9|10667.1|10670.8|10667|10670.8|10667.1|10668.9|10666|4
1656096020000|2022-06-24 18:40:20|10670.7|10668|10670.8|10668|10671.8|10668.1|10669.8|10666|10
1656096030000|2022-06-24 18:40:30|10670.9|10667.1|10668.8|10666|10670.9|10667.1|10668.7|10665.9|6
1656096040000|2022-06-24 18:40:40|10669.8|10667|10671.7|10667.9|10671.7|10668|10667.9|10665|16
1656096050000|2022-06-24 18:40:50|10671.2|10667.4|10670.8|10667|10671.7|10667.9|10667.9|10664.1|24
1656096060000|2022-06-24 18:41:00|10670.4|10666.6|10675.4|10671.6|10675.4|10671.6|10670.4|10666.6|101
1656096070000|2022-06-24 18:41:10|10674.7|10670.9|10678.5|10674.7|10680.8|10677.1|10672.5|10668.7|43
1656096080000|2022-06-24 18:41:20|10678.4|10674.6|10678.5|10674.7|10678.7|10675.7|10676.5|10673.7|18
1656096090000|2022-06-24 18:41:30|10677.5|10675.7|10678.5|10674.7|10679.5|10675.7|10677.5|10674.7|8
1656096100000|2022-06-24 18:41:40|10678.4|10675.6|10678.5|10674.7|10678.5|10675.7|10678.4|10674.6|1
1656096110000|2022-06-24 18:41:50|10678.7|10675.7|10677.5|10673.7|10678.7|10675.9|10677.5|10673.7|5
1656096120000|2022-06-24 18:42:00|10675.9|10673.1|10676.5|10672.7|10677.7|10674.7|10675.5|10671.7|45
1656096130000|2022-06-24 18:42:10|10675.7|10671.9|10674.5|10670.7|10675.7|10672.7|10672.5|10668.7|17
1656096140000|2022-06-24 18:42:20|10673.5|10669.7|10674.5|10670.7|10674.6|10671.7|10673.5|10669.7|7
1656096150000|2022-06-24 18:42:30|10674.4|10671.6|10677.5|10673.7|10677.5|10673.7|10674.4|10671.6|1
1656096160000|2022-06-24 18:42:40|10676.5|10672.7|10676.5|10672.7|10677.5|10672.7|10676.5|10672.7|2
1656096180000|2022-06-24 18:43:00|10676|10672.2|10672.5|10668.7|10676|10672.2|10670.6|10666.8|26
1656096190000|2022-06-24 18:43:10|10671.6|10668.8|10670.5|10667.7|10671.6|10668.8|10670.5|10667.7|3
1656096200000|2022-06-24 18:43:20|10670.6|10666.8|10670.5|10667.7|10672.5|10668.8|10669.5|10666.7|4
1656096210000|2022-06-24 18:43:30|10671.5|10668.7|10672.5|10668.7|10672.5|10668.8|10670.5|10667.7|0
1656096220000|2022-06-24 18:43:40|10671.5|10667.7|10671.5|10667.7|10671.5|10667.7|10671.5|10667.7|1
1656096230000|2022-06-24 18:43:50|10672.3|10668.5|10670.5|10666.7|10672.5|10668.7|10670.5|10666.7|6
1656096240000|2022-06-24 18:44:00|10669.6|10666.8|10668.5|10664.7|10671|10667.2|10666.5|10663.7|8
1656096250000|2022-06-24 18:44:10|10668.1|10665.7|10666.5|10663.7|10668.1|10665.7|10666.5|10662.7|22
1656096260000|2022-06-24 18:44:20|10666.6|10663.8|10667.5|10663.7|10667.6|10664.7|10666.6|10663.7|3
1656096270000|2022-06-24 18:44:30|10666.5|10663.6|10667.3|10663.5|10672.3|10668.5|10664.3|10661.5|111
1656096280000|2022-06-24 18:44:40|10666.3|10662.5|10665.3|10661.5|10666.3|10662.5|10665.3|10661.5|4
1656096290000|2022-06-24 18:44:50|10666.3|10662.5|10668.4|10664.6|10668.4|10664.6|10666.1|10662.5|6
1656096300000|2022-06-24 18:45:00|10672.7|10664.9|10676.3|10672.5|10677.1|10673.3|10670.7|10664.9|77
1656096310000|2022-06-24 18:45:10|10675.3|10671.5|10676.3|10672.5|10676.3|10672.5|10675.3|10671.5|6
1656096320000|2022-06-24 18:45:20|10675.3|10671.5|10674.3|10670.5|10675.3|10671.5|10674.3|10670.5|3
1656096330000|2022-06-24 18:45:30|10675|10671.2|10676.3|10672.5|10676.3|10672.5|10674.3|10670.5|6
1656096340000|2022-06-24 18:45:40|10677.3|10673.5|10676.3|10673.5|10677.3|10673.5|10675.5|10672.2|9
1656096350000|2022-06-24 18:45:50|10677.1|10673.3|10677.3|10673.5|10677.3|10674.5|10676.8|10673|2
1656096360000|2022-06-24 18:46:00|10676.3|10672.5|10676.3|10672.5|10677.3|10673.5|10674.3|10671.5|21
1656096370000|2022-06-24 18:46:10||10673.5||10672.5||10673.5||10672.5|2
1656096380000|2022-06-24 18:46:20|10675.6|10671.8|10675.3|10671.5|10675.6|10671.8|10675.3|10671.5|4
1656096390000|2022-06-24 18:46:30|10675.1|10672.5|10675.3|10671.5|10675.4|10672.5|10674.4|10671.5|4
1656096400000|2022-06-24 18:46:40|10676|10672.2|10677.1|10673.3|10677.3|10673.5|10676|10672.2|7
1656096410000|2022-06-24 18:46:50|10677.3|10673.5|10676.3|10672.5|10677.3|10673.5|10676.3|10672.5|3
1656096420000|2022-06-24 18:47:00|10676.1|10673.3|10670.3|10666.5|10677.1|10673.8|10669.3|10666.5|113
1656096430000|2022-06-24 18:47:10|10670.2|10666.4|10670.2|10666.4|10673.1|10669.3|10670.2|10666.4|7
1656096440000|2022-06-24 18:47:20|10669.2|10667.4|10670.1|10666.3|10670.2|10667.4|10669.2|10666.3|2
1656096450000|2022-06-24 18:47:30|10670.2|10666.4|10666.2|10662.4|10670.4|10667.4|10666.2|10662.4|23
1656096460000|2022-06-24 18:47:40|10666.1|10663.3|10666.2|10662.4|10666.2|10663.3|10666.1|10662.4|4
1656096470000|2022-06-24 18:47:50|10665.2|10660.6|10664.2|10660.4|10665.2|10661.1|10662.4|10659.6|26
1656096480000|2022-06-24 18:48:00|10665.2|10661.4|10666.4|10662.6|10667.2|10663.4|10665.2|10661.4|16
1656096490000|2022-06-24 18:48:10|10665.4|10661.6|10663.4|10659.6|10665.4|10661.6|10663.4|10659.6|9
1656096500000|2022-06-24 18:48:20|10664|10661.2|10667.4|10663.6|10667.4|10664.4|10664|10661.2|27
1656096510000|2022-06-24 18:48:30|10666.2|10662.4|10664.2|10660.4|10667.2|10663.4|10663.2|10659.4|11
1656096520000|2022-06-24 18:48:40|10663.1|10659.3|10663.2|10659.4|10663.2|10659.4|10663.1|10659.3|0
1656096530000|2022-06-24 18:48:50|10662.5|10658.7|10664.2|10660.4|10664.2|10660.4|10661.2|10658.3|7
1656096540000|2022-06-24 18:49:00|10663.2|10659.4|10660.2|10656.4|10663.2|10659.4|10659.2|10655.4|29
1656096550000|2022-06-24 18:49:10|10659.4|10656.6|10660.2|10657.4|10661.4|10658.4|10659.2|10655.4|20
1656096560000|2022-06-24 18:49:20|10661.2|10658.4|10662.2|10658.4|10662.2|10658.4|10661.2|10657.4|12
1656096570000|2022-06-24 18:49:30||10659.4||10658.4||10659.4||10658.4|0
1656096580000|2022-06-24 18:49:40|10662.4|10659.4|10660.4|10656.6|10662.4|10659.4|10659.2|10655.4|11
1656096590000|2022-06-24 18:49:50|10660.2|10656.4|10665.2|10661.4|10667.1|10663.4|10659.2|10656.4|22
1656096600000|2022-06-24 18:50:00|10666.1|10662.4|10665.2|10661.4|10667.2|10663.4|10664.2|10660.4|37
1656096610000|2022-06-24 18:50:10|10665.6|10661.8|10667|10664.2|10667.1|10664.2|10665.6|10661.8|9
1656096620000|2022-06-24 18:50:20|10666.6|10663.2|10666.1|10662.3|10666.6|10663.2|10666|10662.2|3
1656096630000|2022-06-24 18:50:30|10666|10662.2|10664|10660.2|10666|10662.3|10664|10660.2|1
1656096640000|2022-06-24 18:50:40|10663.6|10659.8|10662.9|10659.1|10664|10660.3|10662|10658.2|6
1656096650000|2022-06-24 18:50:50|10662.1|10658.3|10661.4|10658.6|10662.1|10658.6|10660.6|10656.8|1
1656096660000|2022-06-24 18:51:00|10661|10658.2|10664|10660.2|10664|10660.2|10661|10658.1|11
1656096670000|2022-06-24 18:51:10|10663.1|10659.3|10663|10659.2|10664|10660.2|10663|10659.2|2
1656096680000|2022-06-24 18:51:20|10662|10658.3|10663|10660.2|10663|10660.2|10661|10658.2|7
1656096690000|2022-06-24 18:51:30|10664|10659.2|10658.2|10654.4|10664|10659.2|10657.2|10654.4|36
1656096700000|2022-06-24 18:51:40|10658.1|10655.3|10658.2|10654.4|10659.1|10655.3|10658.1|10654.4|13
1656096710000|2022-06-24 18:51:50|10657.3|10653.5|10657.3|10653.5|10658.2|10654.4|10656.5|10653.5|5
1656096720000|2022-06-24 18:52:00|10657.2|10653.4|10655.2|10651.4|10657.2|10653.4|10652.2|10649.4|35
1656096730000|2022-06-24 18:52:10|10654.2|10650.4|10656.2|10652.4|10657.3|10653.5|10654.2|10650.4|23
1656096740000|2022-06-24 18:52:20|10657.2|10653.4|10657.3|10653.5|10658|10654.2|10656.2|10653.4|7
1656096750000|2022-06-24 18:52:30|10656.5|10653.7|10658.1|10654.3|10658.1|10654.3|10656.2|10653.3|7
1656096760000|2022-06-24 18:52:40|10658.2|10654.4|10658.2|10654.4|10659.2|10655.4|10656.2|10653.3|9
1656096770000|2022-06-24 18:52:50|10659.2|10655.4|10658.2|10654.4|10659.2|10655.4|10658.2|10654.4|8
1656096780000|2022-06-24 18:53:00|10657.5|10653.7|10657.2|10653.4|10657.5|10653.7|10656.2|10652.5|10
1656096790000|2022-06-24 18:53:10|10658.1|10654.3|10655.2|10651.4|10662.6|10659.4|10655.2|10651.4|32
1656096800000|2022-06-24 18:53:20|10654.3|10651.5|10654.2|10651.4|10655.2|10651.5|10654.2|10651.4|3
1656096810000|2022-06-24 18:53:30|10655.1|10651.3|10656.2|10652.4|10657.2|10653.5|10655.1|10651.3|20
1656096820000|2022-06-24 18:53:40|10655.5|10651.7|10653.6|10649.8|10655.5|10651.7|10651.3|10647.5|32
1656096830000|2022-06-24 18:53:50|10653.2|10649.4|10652.2|10648.4|10657.2|10653.4|10651.3|10648.4|22
1656096840000|2022-06-24 18:54:00|10651.3|10647.5|10652.1|10648.3|10652.2|10648.4|10651.2|10647.5|13
1656096850000|2022-06-24 18:54:10|10652|10649.2|10652.1|10648.3|10656.2|10652.4|10651.2|10647.5|56
1656096860000|2022-06-24 18:54:20|10652|10649.2|10652.1|10648.3|10652.8|10649.2|10652|10648.3|4
1656096870000|2022-06-24 18:54:30|10652|10649.2|10654.8|10651|10656.8|10654|10651.2|10648.3|21
1656096880000|2022-06-24 18:54:40|10655.7|10651.9|10655.7|10651.9|10655.7|10651.9|10654.8|10651|0
1656096890000|2022-06-24 18:54:50|10655.3|10651.5|10652.1|10648.3|10655.3|10651.5|10652|10648.3|6
1656096900000|2022-06-24 18:55:00|10651.8|10649|10649.8|10646|10652|10649|10649|10646|13
1656096910000|2022-06-24 18:55:10|10649|10646.2|10650.8|10647|10651|10647.2|10649|10646|11
1656096920000|2022-06-24 18:55:20|10650.9|10647.1|10652.7|10649.9|10655.7|10651.9|10649.9|10647|23
1656096930000|2022-06-24 18:55:30|10651.8|10648.9|10652.7|10648.9|10652.7|10649|10651.6|10647.9|6
1656096940000|2022-06-24 18:55:40|10653.6|10649.8|10652.1|10648.3|10654.9|10651.1|10650.9|10647.1|20
1656096950000|2022-06-24 18:55:50|10651.8|10649|10650.9|10647.1|10652.7|10649|10650.9|10647.1|0
1656096960000|2022-06-24 18:56:00|10650.6|10646.8|10651.9|10648.1|10651.9|10648.1|10650.3|10646.5|6
1656096970000|2022-06-24 18:56:10|10650.9|10647|10652.9|10649.1|10654.8|10651|10650.8|10647|6
1656096980000|2022-06-24 18:56:20|10653.8|10650|10655.8|10652|10655.8|10652|10653.8|10650|7
1656096990000|2022-06-24 18:56:30|10656.1|10653|10655.8|10652|10656.1|10653.1|10654.9|10652|13
1656097000000|2022-06-24 18:56:40|10655.7|10652.9|10655.8|10652|10655.8|10653|10654.9|10652|1
1656097010000|2022-06-24 18:56:50|10655.9|10652.1|10664.4|10660.6|10664.6|10661.8|10655.8|10652|70
1656097020000|2022-06-24 18:57:00|10664.8|10661|10662.6|10658.8|10664.8|10661|10659.8|10656.8|22
1656097030000|2022-06-24 18:57:10|10661.7|10658.9|10661.7|10657.9|10661.7|10658.9|10661.7|10657.9|4
1656097040000|2022-06-24 18:57:20|10663.1|10659.3|10668.6|10664.8|10669.1|10665.8|10663.1|10659.3|26
1656097050000|2022-06-24 18:57:30|10669.3|10665.5|10667.7|10663.9|10670.7|10666.9|10666.6|10663.6|22
1656097060000|2022-06-24 18:57:40|10668.3|10664.5|10664.6|10661.8|10669.4|10665.6|10664.6|10660.9|16
1656097070000|2022-06-24 18:57:50|10665.6|10660.8|10665.6|10661.8|10666.4|10662.8|10665.4|10660.8|6
1656097080000|2022-06-24 18:58:00|10664.8|10661|10667.4|10663.6|10667.6|10663.8|10664.6|10660.8|10
1656097090000|2022-06-24 18:58:10|10666.6|10663.8|10672.4|10668.6|10672.6|10669|10666.6|10663.6|26
1656097100000|2022-06-24 18:58:20|10672.6|10668.8|10670.4|10667.6|10672.6|10669.6|10670.4|10667.6|17
1656097110000|2022-06-24 18:58:30|10670.6|10667.8|10670.4|10666.6|10671.4|10667.8|10669.4|10666.6|9
1656097120000|2022-06-24 18:58:40|10670.7|10666.9|10669.4|10666.6|10671.1|10667.8|10669.4|10666.6|2
1656097130000|2022-06-24 18:58:50|10668.4|10665.6|10668.4|10664.6|10668.4|10665.6|10668.4|10664.6|3
1656097140000|2022-06-24 18:59:00|10667.7|10663.9|10668.4|10664.6|10668.4|10664.8|10667.6|10663.9|5
1656097150000|2022-06-24 18:59:10|10668.9|10665.6|10668.4|10665.6|10669.4|10665.6|10667.4|10664.5|22
1656097160000|2022-06-24 18:59:20|10668.6|10665.8|10670.3|10666.5|10670.8|10667.4|10668.6|10665.6|3
1656097170000|2022-06-24 18:59:30|10669.9|10666.1|10669.4|10665.6|10670.3|10666.5|10669.4|10665.6|7
1656097180000|2022-06-24 18:59:40|10669.3|10665.5|10668.4|10665.6|10669.3|10665.6|10668.4|10665.5|3
1656097190000|2022-06-24 18:59:50|10669.3|10665.5|10667.4|10664.6|10669.4|10666.5|10667.4|10664.5|13
1656097200000|2022-06-24 19:00:00|10667.6|10663.8|10665.4|10662.6|10669.4|10665.6|10665.4|10662.5|22
1656097210000|2022-06-24 19:00:10|10666.4|10663.6|10666.4|10662.6|10666.9|10663.6|10666.4|10662.6|2
1656097220000|2022-06-24 19:00:20|10665.7|10661.9|10665.4|10661.6|10666.4|10662.6|10664.4|10660.6|6
1656097230000|2022-06-24 19:00:30|10666.4|10662.6|10668.4|10664.6|10669.4|10665.6|10666.4|10662.6|9
1656097240000|2022-06-24 19:00:40|10667.5|10663.7|10668.4|10664.6|10668.4|10664.6|10667.5|10663.7|1
1656097250000|2022-06-24 19:00:50|10667.5|10664.7|10668.4|10664.6|10668.4|10664.7|10667.5|10664.2|1
1656097260000|2022-06-24 19:01:00|10667.4|10663.7|10665.4|10661.6|10667.5|10664.6|10664.7|10660.9|40
1656097270000|2022-06-24 19:01:10|10665|10661.2|10663.7|10659.9|10665|10661.2|10661.7|10658.9|35
1656097280000|2022-06-24 19:01:20|10664.3|10661.5|10665.4|10661.6|10667.4|10664.6|10664.3|10661.5|28
1656097290000|2022-06-24 19:01:30|10666.3|10662.5|10668.4|10664.6|10668.4|10664.6|10665.5|10661.9|3
1656097300000|2022-06-24 19:01:40|10667.5|10664.7|10666.5|10662.7|10667.5|10664.7|10664.7|10661.7|23
1656097310000|2022-06-24 19:01:50|10666.4|10663.6|10668.5|10664.7|10668.7|10665|10666.4|10663.1|8
1656097320000|2022-06-24 19:02:00|10667.7|10664.9|10667.7|10664.9|10667.7|10664.9|10666.5|10662.9|11
1656097330000|2022-06-24 19:02:10|10667.8|10664|10667.5|10663.7|10668.5|10665.2|10666.5|10662.7|10
1656097340000|2022-06-24 19:02:20|10666.7|10663.9|10665.7|10661.9|10667.5|10663.9|10665.7|10661.9|6
1656097350000|2022-06-24 19:02:30|10665.5|10661.7|10665.5|10661.7|10665.5|10661.7|10665.5|10661.7|1
1656097360000|2022-06-24 19:02:40|10664.7|10661.9|10664.7|10661.9|10665.5|10662.7|10664.7|10661.7|5
1656097370000|2022-06-24 19:02:50|10665.4|10662.6|10666.5|10662.7|10667.5|10663.9|10665.4|10661.9|8
1656097380000|2022-06-24 19:03:00|10667.3|10663.5|10666.5|10662.7|10668.5|10664.7|10666.5|10662.7|2
1656097390000|2022-06-24 19:03:10|10666.4|10663.6|10668.7|10665.9|10669.5|10665.9|10664.7|10661.4|41
1656097400000|2022-06-24 19:03:20|10669.5|10665.7|10670.5|10666.7|10670.7|10667.9|10669.5|10665.7|8
1656097410000|2022-06-24 19:03:30|||||||||1
1656097420000|2022-06-24 19:03:40|10669.6|10666.8|10670.5|10667.7|10670.6|10667.7|10669.6|10666.7|15
1656097430000|2022-06-24 19:03:50|10670.4|10667.6|10670.5|10667.7|10670.5|10667.7|10669.6|10666.7|3
1656097440000|2022-06-24 19:04:00|10670.6|10667.8|10669.6|10666.8|10671.5|10667.8|10669.6|10666.7|8
1656097450000|2022-06-24 19:04:10|10669.5|10666.7|10669.5|10665.7|10669.5|10666.7|10668.5|10664.8|6
1656097460000|2022-06-24 19:04:20|10668.6|10665.8|10668.5|10664.7|10670.5|10667.6|10668.3|10664.6|59
1656097470000|2022-06-24 19:04:30|10669.4|10665.6|10668.5|10665.7|10669.4|10665.7|10668.5|10665.6|1
1656097480000|2022-06-24 19:04:40|10669.6|10665.8|10668.5|10665.7|10669.6|10665.8|10668.4|10664.7|5
1656097490000|2022-06-24 19:04:50|10668.6|10664.8|10668.6|10664.8|10669|10665.8|10668.1|10664.8|15
1656097500000|2022-06-24 19:05:00|10667.8|10665|10668.5|10664.7|10668.6|10665|10667.6|10664.7|1
1656097510000|2022-06-24 19:05:10|10667.6|10664.8|10665.5|10661.7|10668.5|10664.8|10665.5|10661.7|68
1656097520000|2022-06-24 19:05:20|10664.6|10661.8|10662.6|10659.8|10665.5|10661.8|10660.3|10657|75
1656097530000|2022-06-24 19:05:30|10662.5|10658.7|10660.6|10657.8|10662.5|10658.8|10660.6|10657|8
1656097540000|2022-06-24 19:05:40|10660.8|10657|10661.6|10657.8|10661.8|10658.8|10660.6|10657|13
1656097550000|2022-06-24 19:05:50|10661.8|10658|10658.6|10655.8|10661.8|10658.8|10658.6|10655|15
1656097560000|2022-06-24 19:06:00|10659.6|10656.7|10662.6|10658.8|10662.6|10658.8|10659.5|10656.7|17
1656097570000|2022-06-24 19:06:10|10661.6|10658|10664.6|10661.8|10664.8|10661.8|10661.6|10658|8
1656097580000|2022-06-24 19:06:20|10665.5|10661.7|10665.1|10661.3|10666.1|10662.8|10663.8|10660.8|42
1656097590000|2022-06-24 19:06:30|10664.6|10660.8|10666.4|10662.6|10667.5|10663.8|10664.6|10660.8|7
1656097600000|2022-06-24 19:06:40|10668.4|10664.6|10668.6|10664.8|10669.5|10665.8|10667.5|10664.6|13
1656097610000|2022-06-24 19:06:50|10668.5|10665.7|10668.6|10664.8|10669.5|10665.7|10668.5|10664.8|4
1656097620000|2022-06-24 19:07:00|10669.1|10665.3|10670.4|10666.6|10670.4|10666.6|10668.6|10664.9|6
1656097630000|2022-06-24 19:07:10|10669.5|10666.7|10665.5|10662.7|10670|10666.7|10665.5|10661.7|17
1656097640000|2022-06-24 19:07:20|10665.6|10661.8|10664.5|10660.7|10667.4|10663.7|10661.7|10658.7|45
1656097650000|2022-06-24 19:07:30|10663.6|10660.8|10664.5|10661.7|10664.6|10661.8|10663.5|10659.7|13
1656097660000|2022-06-24 19:07:40|10664.6|10661.8|10664.6|10661.8|10664.6|10661.8|10664.6|10661.8|27
1656097670000|2022-06-24 19:07:50|||||||||2
1656097680000|2022-06-24 19:08:00|10664.7|10660.9|10664.5|10660.7|10664.7|10660.9|10663.6|10660.7|18
1656097690000|2022-06-24 19:08:10|10664.4|10660.6|10664.4|10660.6|10664.4|10660.6|10662.7|10659.9|8
1656097710000|2022-06-24 19:08:30|10664.2|10661.4|10667.7|10663.9|10667.7|10663.9|10664.2|10661.4|5
1656097720000|2022-06-24 19:08:40|||||||||1
1656097730000|2022-06-24 19:08:50|10667.6|10663.8|10667.6|10663.8|10667.6|10664.7|10666.7|10663.8|3
1656097740000|2022-06-24 19:09:00|10667.5|10663.7|10666.7|10662.9|10667.5|10663.7|10666.7|10662.9|0
1656097750000|2022-06-24 19:09:10|10665.1|10662.3|10666.6|10662.8|10667.5|10663.7|10664.7|10661.8|6
1656097760000|2022-06-24 19:09:20|10665.6|10661.9|10666.5|10662.7|10667.4|10663.6|10665.2|10661.9|7
1656097770000|2022-06-24 19:09:30|10666.6|10663.7|10666.5|10662.7|10666.6|10663.7|10665.6|10662.3|1
1656097780000|2022-06-24 19:09:40|10667.5|10663.7|10667.4|10663.6|10667.5|10663.7|10666.5|10663.6|13
1656097790000|2022-06-24 19:09:50|10666.5|10663.7|10664.5|10661.7|10666.5|10663.7|10664.4|10661.6|18
1656097800000|2022-06-24 19:10:00|10664.4|10661.6|10667.4|10663.6|10667.5|10664.6|10664.4|10661.4|17
1656097810000|2022-06-24 19:10:10|10667.5|10663.7|10666.5|10663.7|10668.4|10664.7|10666.5|10663.3|7
1656097820000|2022-06-24 19:10:20|10666.4|10662.7|10666.5|10662.7|10666.5|10663.6|10665.6|10662.7|5
1656097830000|2022-06-24 19:10:30|10666.4|10663.6|10665.4|10662.6|10666.5|10663.6|10664.5|10661.2|7
1656097840000|2022-06-24 19:10:40|10665.5|10661.7|10663.5|10659.7|10666.7|10663.4|10662.5|10659.2|9
1656097850000|2022-06-24 19:10:50|10663.4|10660.6|10665.5|10661.7|10665.5|10662.4|10663.4|10659.7|11
1656097860000|2022-06-24 19:11:00|10666.5|10662.7|10666.5|10662.7|10666.5|10662.7|10666.5|10662.7|15
1656097870000|2022-06-24 19:11:10|10664.5|10661.7|10666.4|10663.6|10666.5|10663.6|10664.5|10661.7|9
1656097880000|2022-06-24 19:11:20|10666.5|10662.7|10666.3|10662.5|10666.5|10662.7|10665.3|10662.5|3
1656097890000|2022-06-24 19:11:30|10666.5|10662.7|10666.5|10662.7|10666.5|10662.7|10665.5|10662.5|1
1656097900000|2022-06-24 19:11:40|10667.5|10663.7|10666.3|10663.5|10669.3|10665.7|10666.3|10662.7|14
1656097910000|2022-06-24 19:11:50|10666.5|10662.7|10665.6|10661.8|10666.5|10663.2|10665.5|10661.8|2
1656097920000|2022-06-24 19:12:00|10665.5|10662.7|10666.5|10662.7|10666.5|10662.7|10665.5|10662.7|0
1656097930000|2022-06-24 19:12:10|10665.5|10661.8|10666.3|10662.5|10666.5|10662.7|10665.5|10661.8|0
1656097940000|2022-06-24 19:12:20|10665.5|10662.7|10665.5|10662.7|10666.5|10662.8|10665.5|10661.8|6
1656097950000|2022-06-24 19:12:30|10665.6|10661.8|10666.5|10662.7|10666.6|10663.4|10665.6|10661.8|7
1656097960000|2022-06-24 19:12:40|10665.6|10662.8|10665.5|10662.7|10666.5|10662.8|10665.5|10662.5|1
1656097970000|2022-06-24 19:12:50|10665.6|10662.8|10666.5|10662.7|10666.5|10663.2|10665.6|10662.7|1
1656097980000|2022-06-24 19:13:00|10666.3|10663.5|10665.6|10662.8|10668|10664.5|10665.5|10661.8|15
1656097990000|2022-06-24 19:13:10|10665.5|10662.7|10665.7|10661.9|10666.6|10662.9|10664.6|10661.8|10
1656098000000|2022-06-24 19:13:20|10665.6|10662.8|10662.6|10658.8|10665.7|10662.8|10660.5|10656.8|17
1656098010000|2022-06-24 19:13:30|10661.6|10657.8|10660.6|10656.8|10661.6|10658.8|10660.6|10656.8|2
1656098020000|2022-06-24 19:13:40|10660.5|10656.7|10657.7|10654.9|10660.5|10656.8|10657.7|10654.4|21
1656098030000|2022-06-24 19:13:50|10658.6|10654.8|10657.7|10654.9|10658.7|10655|10657.7|10654.8|7
1656098040000|2022-06-24 19:14:00|10659.6|10655.8|10656.6|10653.8|10659.6|10655.8|10655.6|10652.8|65
1656098050000|2022-06-24 19:14:10|10656.7|10652.9|10658.6|10654.8|10658.6|10655.8|10656.6|10652.9|25
1656098060000|2022-06-24 19:14:20|10658.7|10654.9|10656.7|10653.9|10658.7|10655|10656.7|10653.8|10
1656098070000|2022-06-24 19:14:30|10656.8|10653|10657.6|10653.8|10657.7|10653.9|10656.6|10652.9|2
1656098080000|2022-06-24 19:14:40|10659.6|10654.8|10662.6|10658.8|10662.6|10658.8|10659.6|10654.8|13
1656098090000|2022-06-24 19:14:50|10662.4|10659.6|10661.7|10657.9|10662.6|10659.8|10660.4|10656.6|5
1656098100000|2022-06-24 19:15:00|10661.6|10657.8|10663.3|10660.5|10663.4|10660.5|10661.6|10657.8|63
1656098110000|2022-06-24 19:15:10|10664.4|10661.6|10665.3|10662.5|10666.4|10662.6|10664.3|10660.5|13
1656098120000|2022-06-24 19:15:20|10666.3|10662|10667.3|10663.5|10667.8|10664.5|10665.3|10661.6|12
1656098130000|2022-06-24 19:15:30|10667.2|10663.4|10667.3|10664.5|10667.4|10664.5|10666.3|10663.4|0
1656098140000|2022-06-24 19:15:40|10667.4|10664.6|10666.3|10662.5|10669.4|10665.6|10665.3|10662.4|32
1656098150000|2022-06-24 19:15:50|10665.4|10661.6|10665.3|10661.5|10665.4|10661.8|10664.4|10661.5|5
1656098160000|2022-06-24 19:16:00|10664.3|10661.1|10667.3|10663.5|10667.3|10663.6|10664.3|10661.1|0
1656098170000|2022-06-24 19:16:10|10666.3|10663.4|10666.4|10662.6|10667.3|10663.5|10666.3|10662.6|1
1656098180000|2022-06-24 19:16:20|10665.4|10661.8|10666.3|10662.5|10666.4|10662.6|10665.3|10661.5|2
1656098190000|2022-06-24 19:16:30|10665.3|10661.6|10665.4|10661.6|10665.4|10661.6|10665.3|10661.6|0
1656098200000|2022-06-24 19:16:40|10665.3|10662.5|10665.3|10662.5|10665.4|10662.5|10665.3|10661.6|1
1656098210000|2022-06-24 19:16:50|||||||||1
1656098220000|2022-06-24 19:17:00|10665.4|10661.6|10662.3|10658.5|10665.4|10661.6|10662.3|10658.5|4
1656098230000|2022-06-24 19:17:10||10659.5||10659.5||10659.5||10659.5|0
1656098240000|2022-06-24 19:17:20|10662.4|10659.6|10664.3|10660.5|10664.3|10660.5|10662.4|10659.6|3
1656098250000|2022-06-24 19:17:30|10663.4|10660.6|10660.4|10656.6|10663.4|10660.6|10660.3|10656.6|7
1656098260000|2022-06-24 19:17:40|10660.3|10657.5|10663.3|10659.5|10663.4|10659.8|10660.3|10657.5|5
1656098270000|2022-06-24 19:17:50|10664.1|10660.5|10664.4|10660.6|10664.4|10661.5|10664.1|10660.5|2
1656098280000|2022-06-24 19:18:00|10663.6|10660.8|10664.4|10660.6|10664.4|10661.5|10663.4|10659.7|2
1656098290000|2022-06-24 19:18:10|10664.3|10661.5|10664.3|10661.5|10664.3|10661.5|10664.3|10661.5|0
1656098300000|2022-06-24 19:18:20|10664.4|10660.6|10664.4|10660.6|10664.4|10660.6|10664.4|10660.6|2
1656098310000|2022-06-24 19:18:30|10664.3|10661.5|10663.3|10660.5|10664.4|10661.5|10663.3|10660.5|4
1656098320000|2022-06-24 19:18:40|10663.4|10659.6|10663.3|10659.5|10663.4|10659.6|10662.4|10659.1|2
1656098340000|2022-06-24 19:19:00|10663.4|10660.5|10662.3|10658.5|10663.4|10660.5|10662.3|10658.5|2
1656098350000|2022-06-24 19:19:10|10661.4|10658.6|10662.3|10659.5|10662.4|10659.6|10661.3|10658.5|5
1656098360000|2022-06-24 19:19:20|10663.4|10659.6|10662.4|10658.6|10663.4|10660.5|10662.4|10658.6|2
1656098370000|2022-06-24 19:19:30|10662.3|10659.5|10663.4|10659.6|10663.9|10660.1|10662.3|10659.5|1
1656098380000|2022-06-24 19:19:40|10664.3|10660.5|10665.4|10661.6|10667.2|10663.4|10664.3|10660.5|10
1656098390000|2022-06-24 19:19:50|10664.3|10660.5|10664.4|10660.6|10664.4|10661.5|10664.2|10660.5|9
1656098400000|2022-06-24 19:20:00|10663.4|10660.1|10662.3|10658.5|10663.9|10660.1|10661.3|10658.5|3
1656098410000|2022-06-24 19:20:10|10661.4|10658.6|10662.3|10658.5|10662.3|10658.6|10661.4|10658.4|0
1656098420000|2022-06-24 19:20:20|10661.4|10658.6|10659.3|10655.5|10662.3|10658.6|10659.2|10655.5|7
1656098430000|2022-06-24 19:20:30|10659.8|10656.5|10656.3|10652.5|10660.3|10656.5|10655.4|10652.5|13
1656098440000|2022-06-24 19:20:40|10656.4|10653.5|10656.3|10653.5|10657.3|10653.5|10656.3|10652.6|2
1656098450000|2022-06-24 19:20:50|10657.2|10653.4|10659.2|10656.4|10659.2|10656.4|10656.3|10653.4|18
1656098460000|2022-06-24 19:21:00|10658.4|10655.6|10659.3|10655.5|10659.4|10655.6|10658.3|10654.6|3
1656098470000|2022-06-24 19:21:10|10658.4|10655.6|10661.3|10657.5|10661.4|10658.5|10658.4|10655.4|6
1656098480000|2022-06-24 19:21:20|10660.3|10656.6|10660.3|10656.5|10661.3|10657.5|10659.4|10656.5|9
1656098490000|2022-06-24 19:21:30|10659.3||10659.3||10659.3||10659.3||1
1656098500000|2022-06-24 19:21:40|10659.4|10656.6|10658.3|10654.5|10660.4|10656.6|10657.3|10654.5|9
1656098520000|2022-06-24 19:22:00|10658.2|10655.4|10658.3|10654.5|10660.3|10656.5|10658.2|10654.5|3
1656098530000|2022-06-24 19:22:10|10659.2|10656.4|10660.3|10656.5|10661.3|10657.5|10659.2|10655.9|7
1656098540000|2022-06-24 19:22:20|10660.4|10656.6|10661.3|10657.5|10661.7|10657.9|10660.4|10656.6|2
1656098550000|2022-06-24 19:22:30|10661.2|10658.4|10662.3|10659.5|10663.3|10659.5|10661.2|10658.4|0
1656098560000|2022-06-24 19:22:40|10662.4|10658.6|10661.3|10657.5|10662.4|10658.6|10660.3|10657.5|8
1656098570000|2022-06-24 19:22:50|10660.4|10657.6|10663.3|10660.5|10663.8|10660.5|10660.4|10657.3|3
1656098580000|2022-06-24 19:23:00|10663.4|10660.6|10668.3|10664.5|10668.3|10664.5|10663.3|10659.6|20
1656098590000|2022-06-24 19:23:10|10668.1|10665.3|10670.3|10666.5|10671.3|10667.5|10668.1|10664.5|25
1656098600000|2022-06-24 19:23:20|10671.1|10668.3|10675|10671.2|10675.9|10672.2|10671.1|10668.3|69
1656098610000|2022-06-24 19:23:30|10674.9|10672.1|10676|10672.2|10676.9|10673.2|10674.9|10672.1|17
1656098620000|2022-06-24 19:23:40|10675|10671.3|10675|10671.2|10675.1|10672.2|10674.9|10671.2|7
1656098630000|2022-06-24 19:23:50|10674|10671.1|10675|10672.2|10675.9|10673.1|10674|10671.1|16
1656098640000|2022-06-24 19:24:00|10674|10671.2|10673|10670.2|10674.7|10671.2|10671.1|10667.3|22
1656098650000|2022-06-24 19:24:10|10672.1|10668.3|10672|10668.2|10672.1|10669.2|10671|10667.2|4
1656098660000|2022-06-24 19:24:20|10671.9|10669.1|10672.1|10668.3|10672.1|10669.1|10671.9|10668.3|0
1656098680000|2022-06-24 19:24:40|10671.1|10667.3|10671|10667.2|10671.1|10668.2|10670|10666.3|7
1656098690000|2022-06-24 19:24:50|10672|10669.2|10672|10668.2|10672|10669.2|10672|10668.2|2
1656098700000|2022-06-24 19:25:00|10671.9|10669.1|10672|10668.2|10672.9|10669.1|10670.9|10668.1|3
1656098710000|2022-06-24 19:25:10|10671.3|10667.5|10671|10667.2|10671.3|10668.2|10670.3|10667.2|4
1656098720000|2022-06-24 19:25:20|10669.9|10667.1|10672|10668.2|10672|10668.2|10669|10666.1|25
1656098740000|2022-06-24 19:25:40|||||||||2
1656098750000|2022-06-24 19:25:50|10672.1|10668.3|10672.1|10668.3|10672.1|10668.3|10672.1|10668.3|0
1656098760000|2022-06-24 19:26:00|10672|10668.2|10668|10665.2|10672|10668.2|10667|10664.1|22
1656098770000|2022-06-24 19:26:10|10668.9|10665.1|10670|10666.2|10670|10666.2|10668|10664.2|6
1656098780000|2022-06-24 19:26:20|10669.2|10665.4|10670.9|10667.1|10671|10668.1|10668|10664.2|27
1656098790000|2022-06-24 19:26:30|10670.8|10668|10672.9|10669.1|10673|10670.1|10670.8|10668|3
1656098800000|2022-06-24 19:26:40|10671.9|10668.1|10671|10667.2|10672.1|10669.2|10671|10667.2|6
1656098810000|2022-06-24 19:26:50|10670.9|10668.1|10671.1|10667.3|10671.1|10668.2|10670.9|10667.3|0
1656098820000|2022-06-24 19:27:00|10671|10667.2|10672|10668.2|10672.1|10669.2|10671|10667.2|1
1656098830000|2022-06-24 19:27:10|10672.8|10669|10673|10669.2|10673|10669.3|10671.9|10668.2|7
1656098840000|2022-06-24 19:27:20|10672.6|10668.8|10672|10668.2|10672.6|10668.8|10670|10666.2|3
1656098850000|2022-06-24 19:27:30||10669.2||10668.2||10669.2||10668.2|2
1656098860000|2022-06-24 19:27:40|10671.9|10669.1|10672|10668.2|10672|10669.2|10671.9|10668.2|2
1656098870000|2022-06-24 19:27:50|10673|10669.2|10673|10670.2|10673|10670.2|10672.9|10669.2|3
1656098880000|2022-06-24 19:28:00|10672.9|10669.2|10675.7|10671.9|10675.7|10671.9|10672.7|10669.1|163
1656098890000|2022-06-24 19:28:10|10674.9|10672.1|10676.7|10672.9|10677.5|10673.7|10674.7|10671.9|16
1656098900000|2022-06-24 19:28:20|10677|10673.2|10677.7|10673.9|10677.7|10673.9|10677|10673.2|3
1656098910000|2022-06-24 19:28:30|10677.6|10674.8|10677.9|10674.1|10678|10675.1|10677|10673.8|12
1656098920000|2022-06-24 19:28:40|10677.7|10674.9|10677.9|10674.1|10678.2|10674.9|10677.7|10674.1|1
1656098930000|2022-06-24 19:28:50|10677.7|10674.9|10676.7|10673.9|10677.9|10674.9|10676.7|10673.9|1
1656098940000|2022-06-24 19:29:00|10676.9|10674.1|10677.9|10674.1|10678.6|10674.9|10676.9|10674.1|13
1656098950000|2022-06-24 19:29:10|10677.7|10673.9|10679.6|10675.8|10679.6|10675.9|10677.6|10673.8|3
1656098960000|2022-06-24 19:29:20|10679.7|10675.9|10679.7|10675.9|10679.7|10676.8|10678.7|10675.9|2
1656098970000|2022-06-24 19:29:30|10678.9|10676.1|10680.7|10677.9|10680.7|10677.9|10678.7|10675.8|5
1656098980000|2022-06-24 19:29:40|10680.9|10677.1|10680.9|10677.1|10681.2|10677.9|10680.7|10677.1|7
1656098990000|2022-06-24 19:29:50|10679.9|10676.1|10679.7|10676.9|10680.7|10677.9|10679.7|10675.9|3
1656099000000|2022-06-24 19:30:00|10679.9|10676.1|10682.7|10678.9|10682.7|10679.8|10679.9|10676.1|35
1656099010000|2022-06-24 19:30:10|10682.9|10679.9|10682.9|10679.1|10682.9|10679.9|10681.7|10678.8|1
1656099020000|2022-06-24 19:30:20|10682|10679.2|10681.7|10677.9|10682.7|10679.2|10680.7|10677.9|10
1656099030000|2022-06-24 19:30:30|10680.9|10678.1|10677.7|10673.9|10680.9|10678.1|10675.7|10671.9|24
1656099040000|2022-06-24 19:30:40|10676.7|10673|10676.7|10672.9|10677.7|10673.9|10674.8|10671|8
1656099050000|2022-06-24 19:30:50|10676.3|10672.5|10673.7|10670.9|10676.3|10672.9|10673.7|10669.9|8
1656099060000|2022-06-24 19:31:00|||||||||2
1656099070000|2022-06-24 19:31:10|10673.8|10670|10673.8|10670|10673.8|10670|10673.8|10670|2
1656099080000|2022-06-24 19:31:20|10673.7|10669.9|10671.7|10667.9|10673.7|10669.9|10671.6|10667.9|2
1656099090000|2022-06-24 19:31:30|10672|10668.9|10672.7|10668.9|10672.8|10670|10672|10668.9|12
1656099100000|2022-06-24 19:31:40|10672.6|10669.8|10671.7|10667.9|10672.7|10669.9|10669.7|10666.4|11
1656099110000|2022-06-24 19:31:50|10671|10667.2|10669.7|10665.9|10671.3|10667.5|10669.7|10665.9|3
1656099120000|2022-06-24 19:32:00|10669.5|10665.7|10668.7|10664.9|10671.6|10667.8|10667.7|10663.9|20
1656099130000|2022-06-24 19:32:10|10667.7|10664.2|10667.6|10663.8|10668.5|10664.9|10667|10663.8|7
1656099140000|2022-06-24 19:32:20|10668.6|10664.8|10669.7|10665.9|10670.7|10666.9|10668.6|10664.8|2
1656099160000|2022-06-24 19:32:40|10669.5|10665.7|10666.7|10663.9|10669.5|10665.7|10666.7|10663.9|6
1656099170000|2022-06-24 19:32:50|10667.6|10663.8|10664.8|10661|10667.7|10664.9|10664.7|10661|6
1656099180000|2022-06-24 19:33:00|10664.7|10661.9|10664.7|10661.9|10665.7|10661.9|10664|10661|4
1656099190000|2022-06-24 19:33:10|10664.8|10661|10664.7|10660.9|10664.8|10661.9|10663.7|10660.8|14
1656099200000|2022-06-24 19:33:20|10664.6|10661.8|10664.7|10660.9|10665.2|10661.9|10664.6|10660.9|1
1656099210000|2022-06-24 19:33:30|10664.6|10660.8|10665.7|10661.9|10668.2|10664.9|10664.6|10660.8|62
1656099220000|2022-06-24 19:33:40|10665.6|10662.8|10666.7|10662.9|10666.7|10662.9|10665.3|10661.9|5
1656099230000|2022-06-24 19:33:50|10667.7|10663.9|10667.7|10663.9|10667.8|10664.9|10667.7|10662.9|1
1656099240000|2022-06-24 19:34:00|10667.8|10664.9|10664.7|10660.9|10667.8|10664.9|10663.7|10660.8|10
1656099250000|2022-06-24 19:34:10|10664.6|10661.8|10666.7|10662.9|10667.1|10663.3|10664.6|10661.8|0
1656099260000|2022-06-24 19:34:20|10667.5|10663.7|10666.7|10662.9|10667.6|10663.9|10666.7|10662.9|3
1656099270000|2022-06-24 19:34:30|10665.8|10663|10665.6|10661.8|10665.8|10663|10663.7|10660.9|7
1656099280000|2022-06-24 19:34:40|10665.7|10661.9|10666.7|10662.9|10667.7|10663.9|10665.6|10661.9|0
1656099290000|2022-06-24 19:34:50|10665.7|10662.8|10665.7|10661.9|10665.7|10662.8|10664.6|10660.8|3
1656099300000|2022-06-24 19:35:00|10664.7|10661.4|10663.7|10660.9|10665.2|10661.9|10663.7|10660.8|6
1656099310000|2022-06-24 19:35:10|10661.7|10659.9|10661.7|10657.9|10661.8|10659.9|10660.7|10657|11
1656099320000|2022-06-24 19:35:20|10660.7|10656.9|10658.7|10655.9|10661.7|10657.9|10657.7|10654.9|30
1656099330000|2022-06-24 19:35:30|10657.9|10655.1|10658.7|10655.9|10659.7|10655.9|10657.9|10654.9|54
1656099340000|2022-06-24 19:35:40|10659.6|10655.8|10659.7|10656.9|10660.7|10657.3|10657.7|10654.8|20
1656099350000|2022-06-24 19:35:50|10659.1|10655.3|10656.7|10653.9|10659.2|10655.8|10656.7|10653.5|7
1656099360000|2022-06-24 19:36:00|10656.8|10653|10657.7|10653.9|10657.7|10653.9|10655.8|10653|18
1656099370000|2022-06-24 19:36:10|10656.8|10654|10658.7|10654.9|10659.7|10655.9|10656.7|10653.8|2
1656099380000|2022-06-24 19:36:20|10657.8|10655|10660.7|10656.9|10660.7|10656.9|10657.7|10654.8|4
1656099390000|2022-06-24 19:36:30|10660.8|10657.9|10658.8|10655|10660.8|10657.9|10658.8|10655|14
1656099400000|2022-06-24 19:36:40|10657.7|10654.9|10659.7|10655.9|10659.7|10655.9|10657.7|10654.8|10
1656099410000|2022-06-24 19:36:50|10660.7|10656.9|10660.6|10657.8|10660.7|10657.9|10659.7|10655.9|4
1656099420000|2022-06-24 19:37:00|10660.7|10657.9|10660.7|10657.9|10660.7|10657.9|10660.7|10657.9|4
1656099430000|2022-06-24 19:37:10|10661.6|10657.8|10662.7|10659.9|10662.7|10659.9|10661.6|10657.8|9
1656099440000|2022-06-24 19:37:20|10663.6|10659.8|10663.7|10659.9|10664.7|10660.9|10661.7|10657.9|8
1656099460000|2022-06-24 19:37:40|10662.8|10660|10667.7|10663.9|10667.8|10664.8|10662.7|10659.9|8
1656099470000|2022-06-24 19:37:50|10666.8|10664|10664.7|10660.9|10667.1|10664|10664.7|10660.9|7
1656099480000|2022-06-24 19:38:00|10664.3|10660.5|10663.7|10660.9|10664.7|10661.4|10662.8|10660|0
1656099490000|2022-06-24 19:38:10|10663.4|10660.6|10663.7|10659.9|10663.8|10660.6|10662.7|10659.8|1
1656099500000|2022-06-24 19:38:20|10664.7|10660.9|10663.7|10660.9|10664.7|10660.9|10663.7|10659.9|4
1656099510000|2022-06-24 19:38:30|10664.7|10661.7|10665.7|10661.9|10665.7|10662|10664.5|10661.7|6
1656099530000|2022-06-24 19:38:50|10665.5|10662.7|10664.7|10661.9|10666.5|10662.7|10664.7|10661.9|4
1656099540000|2022-06-24 19:39:00|10665.7||10665.7||10665.7||10665.7||0
1656099550000|2022-06-24 19:39:10|10664.8|10662|10664.8|10662|10665.7|10662|10664.7|10661.9|1
1656099560000|2022-06-24 19:39:20|10664|10661.2|10661.7|10657.9|10664.8|10661.9|10661.7|10657.9|33
1656099570000|2022-06-24 19:39:30|10662.2|10658.4|10662.7|10658.9|10664.7|10660.9|10661.7|10657.9|17
1656099580000|2022-06-24 19:39:40|10662.8|10659|10662.7|10659.9|10662.8|10659.9|10662.7|10659|2
1656099590000|2022-06-24 19:39:50|10662.8|10659|10662.8|10659|10662.8|10659|10662.8|10659|5
1656099600000|2022-06-24 19:40:00|10663.5|10659.7|10663.7|10659.9|10663.7|10659.9|10662.7|10659|2
1656099610000|2022-06-24 19:40:10|10662.7|10658.5|10661.7|10658.9|10662.7|10659|10659.7|10656|10
1656099620000|2022-06-24 19:40:20|10662.7|10659.9|10660|10656.2|10663.7|10660.9|10659.7|10656|36
1656099630000|2022-06-24 19:40:30|10658.1|10655.3|10658.8|10655|10659|10655.6|10657.8|10654.1|6
1656099640000|2022-06-24 19:40:40|10658.9|10655.1|10657.9|10654.1|10658.9|10655.1|10657.8|10654.1|2
1656099650000|2022-06-24 19:40:50|10657|10654.2|10656.7|10652.9|10657.8|10654.9|10656.7|10652.9|5
1656099660000|2022-06-24 19:41:00|10655.8|10652|10652.8|10650|10655.8|10652|10650.8|10647|54
1656099670000|2022-06-24 19:41:10|10653.8|10651|10651.9|10649.1|10654.9|10651.1|10651|10648.2|16
1656099680000|2022-06-24 19:41:20|10652.8|10649|10655.8|10652|10655.8|10652.9|10651.9|10649|14
1656099690000|2022-06-24 19:41:30|10655.9|10653|10655.8|10652|10655.9|10653|10655.8|10652|1
1656099700000|2022-06-24 19:41:40|10655.9|10652.1|10660.6|10657.8|10660.8|10657.9|10655.8|10652.1|19
1656099710000|2022-06-24 19:41:50|10660.9|10657.1|10661|10657.2|10661|10658.1|10659.9|10657|9
1656099720000|2022-06-24 19:42:00|10660.8|10657|10657.9|10654.1|10660.8|10657.1|10657|10654|4
1656099730000|2022-06-24 19:42:10|10657.8|10655|10659.8|10656|10659.8|10656|10657.8|10655|3
1656099740000|2022-06-24 19:42:20|10659.6|10656.8|10661.9|10659.1|10661.9|10659.1|10659.6|10656.8|6
1656099750000|2022-06-24 19:42:30|10662.6|10659.8|10663|10659.2|10663|10660.1|10662.6|10659.1|4
1656099760000|2022-06-24 19:42:40|10662.8|10660|10660.9|10657.1|10662.9|10660|10660.8|10657.1|1
1656099770000|2022-06-24 19:42:50|10660|10657.2|10660.9|10657.1|10661|10658.1|10659.9|10656.1|5
1656099780000|2022-06-24 19:43:00|10661|10657.2|10662.9|10659.1|10662.9|10660.1|10660.9|10657.1|3
1656099790000|2022-06-24 19:43:10|10663.8|10660.1|10663.8|10660|10663.8|10660.1|10662.9|10660|4
1656099800000|2022-06-24 19:43:20|10662.9|10660.1|10659.9|10656.1|10662.9|10660.1|10659.8|10656.1|7
1656099810000|2022-06-24 19:43:30|10660.3|10656.5|10665.9|10663.1|10666.9|10664|10660.3|10656.5|31
1656099820000|2022-06-24 19:43:40|10666.9|10664.1|10667.9|10664.1|10667.9|10665|10666.9|10663.1|10
1656099830000|2022-06-24 19:43:50|10668|10664.2|10668|10664.2|10668|10665.1|10667.9|10664.1|5
1656099840000|2022-06-24 19:44:00|10668.8|10665|10668.9|10666.1|10673|10669.2|10668.1|10665|17
1656099850000|2022-06-24 19:44:10|10669.8|10666|10668.9|10665.1|10669.9|10666.2|10667.9|10665|5
1656099860000|2022-06-24 19:44:20|10667.9|10664.1|10667.9|10664.1|10668.9|10665.1|10667.9|10664.1|4
1656099870000|2022-06-24 19:44:30|10666.9|10665|10664.9|10662.1|10668.3|10665|10664.9|10662|14
1656099880000|2022-06-24 19:44:40|10665.8|10661.1|10666.8|10663|10666.8|10663|10665.8|10661.1|10
1656099890000|2022-06-24 19:44:50|10666.6|10663.8|10667.9|10664.1|10668.8|10665.1|10666.6|10663.8|5
1656099900000|2022-06-24 19:45:00|10667.8|10664|10664.9|10662.1|10667.8|10664|10664.9|10662|4
1656099920000|2022-06-24 19:45:20|10665|10661.2|10661.9|10658.1|10665|10661.2|10661|10657.7|22
1656099930000|2022-06-24 19:45:30|10661|10657.2|10657.9|10654.1|10661|10657.2|10656|10652.9|9
1656099940000|2022-06-24 19:45:40|10658|10655.1|10658.9|10655.1|10658.9|10655.1|10657.7|10654.1|5
1656099950000|2022-06-24 19:45:50|10659.6|10655.8|10659|10655.2|10660|10656.9|10658.9|10655.2|5
1656099970000|2022-06-24 19:46:10|10658.9|10655.1|10658|10655.2|10658.9|10655.2|10658|10655.1|0
1656099980000|2022-06-24 19:46:20|10657.9|10654.1|10658.9|10656.1|10658.9|10656.1|10657.7|10654.1|11
1656099990000|2022-06-24 19:46:30|10659.7|10656.9|10659.9|10657.1|10659.9|10657.1|10659.7|10656.9|1
1656100000000|2022-06-24 19:46:40|10661.9|10658.1|10659.9|10656.1|10661.9|10658.1|10659.9|10656.1|2
1656100010000|2022-06-24 19:46:50|10660.5|10656.7|10661.9|10658.1|10662.7|10659.1|10660.4|10656.6|1
1656100020000|2022-06-24 19:47:00|10662.6|10658.8|10661.9|10658.1|10662.7|10658.9|10661|10658.1|6
1656100030000|2022-06-24 19:47:10|10661.7|10657.9|10660.9|10658.1|10663.2|10659.9|10660.7|10657.9|3
1656100040000|2022-06-24 19:47:20|10661.7|10657.9|10660.9|10658.1|10661.9|10658.1|10660.9|10657.9|0
1656100050000|2022-06-24 19:47:30|10661.9||10661.9||10661.9||10661.9||1
1656100060000|2022-06-24 19:47:40|10661.7|10657.9|10660.9|10658.1|10661.7|10658.1|10660.9|10657.9|0
1656100070000|2022-06-24 19:47:50|10660.7|10656.9|10660.9|10657.1|10660.9|10657.1|10659.9|10656.6|1
1656100080000|2022-06-24 19:48:00|10660|10657.2|10659.9|10657.1|10661.9|10658.1|10659.7|10656.1|3
1656100090000|2022-06-24 19:48:10|10659|10656.1|10660.9|10657.1|10660.9|10657.1|10658.9|10655.9|7
1656100100000|2022-06-24 19:48:20|10661|10657.2|10659.8|10656|10661|10657.2|10658.8|10655.9|4
1656100110000|2022-06-24 19:48:30|10659.4|10655.6|10656.8|10654|10659.4|10655.6|10656.5|10653.2|30
1656100120000|2022-06-24 19:48:40|10657|10653.2|10659.3|10655.5|10659.8|10656|10657|10653.2|13
1656100130000|2022-06-24 19:48:50|10658.8|10655|10658.8|10655|10658.8|10655|10657.8|10654|1
1656100140000|2022-06-24 19:49:00|10657.8|10654|10657.8|10654|10657.8|10654.2|10656.1|10653.2|10
1656100150000|2022-06-24 19:49:10|10656.8||10656.8||10656.8||10656.8||0
1656100170000|2022-06-24 19:49:30|10657|10653.2|10657|10653.2|10657|10653.2|10657|10653.2|0
1656100180000|2022-06-24 19:49:40|10656|10653|10657|10653.2|10657|10654|10655.8|10652.9|2
1656100190000|2022-06-24 19:49:50|10656||10656||10656||10656||0
1656100200000|2022-06-24 19:50:00|10656.1|10652.3|10658|10654.2|10658.8|10655|10655|10652.2|26
1656100210000|2022-06-24 19:50:10|10657|10654|10656.8|10653|10658|10654.3|10656.8|10653|15
1656100220000|2022-06-24 19:50:20|10657|10653.2|10658.1|10654.3|10659|10655.2|10656.8|10653|20
1656100230000|2022-06-24 19:50:30|10657.2|10654.4|10658.1|10654.3|10658.1|10655.2|10656.8|10653.9|8
1656100240000|2022-06-24 19:50:40|10657.2|10654.4|10654.2|10650.4|10658.1|10654.9|10653.2|10649.5|26
1656100250000|2022-06-24 19:50:50|10653.2|10650.3|10654.2|10650.4|10654.2|10651.3|10653.2|10650|3
1656100260000|2022-06-24 19:51:00|10653.3|10650.5|10658.1|10654.3|10659.1|10655.3|10653.2|10650.3|20
1656100270000|2022-06-24 19:51:10|10658|10654.2|10659|10655.2|10659.1|10655.8|10657.1|10653.4|8
1656100280000|2022-06-24 19:51:20|10659.1|10655.3|10660.1|10656.3|10660.1|10656.3|10658.1|10655.3|4
1656100290000|2022-06-24 19:51:30|10660.2|10656.4|10659.1|10655.3|10660.2|10656.4|10658.1|10655.2|1
1656100300000|2022-06-24 19:51:40|10657.4|10654.6|10660.2|10656.4|10660.2|10657.1|10657.1|10653.4|23
1656100310000|2022-06-24 19:51:50|10659.7|10655.9|10659.1|10655.3|10660.2|10656.4|10659.1|10655.3|0
1656100320000|2022-06-24 19:52:00|10658.9|10656.1|10659.1|10655.3|10659.2|10656.4|10658.9|10655.3|6
1656100330000|2022-06-24 19:52:10|10658.1|10654.3|10656.2|10652.4|10658.1|10654.3|10656.1|10652.3|0
1656100340000|2022-06-24 19:52:20|10656.1|10653.3|10656.1|10653.3|10656.1|10653.3|10656.1|10653.3|2
1656100350000|2022-06-24 19:52:30|10656.9|10653.1|10658.1|10654.3|10659.1|10655.3|10656.9|10653.1|5
1656100360000|2022-06-24 19:52:40|10660.1|10656.3|10659.1|10655.3|10660.1|10656.3|10659.1|10655.3|3
1656100370000|2022-06-24 19:52:50|10659.4|10655.6|10658.9|10655.1|10660.1|10656.3|10657.9|10654.3|0
1656100380000|2022-06-24 19:53:00|10658.8|10656|10661.2|10657.4|10661.2|10658.3|10658.1|10654.3|13
1656100390000|2022-06-24 19:53:10|10660.9|10657.1|10663.1|10659.3|10663.1|10659.3|10660.1|10657.1|11
1656100400000|2022-06-24 19:53:20|10663.9|10660.3|10663.1|10659.3|10667.1|10664.3|10661.9|10658.3|37
1656100410000|2022-06-24 19:53:30|10662.7|10658.9|10662.9|10659.1|10663.1|10659.4|10661.9|10658.3|4
1656100420000|2022-06-24 19:53:40|10663.1|10659.3|10662.1|10658.3|10663.1|10659.3|10661.1|10657.3|10
1656100430000|2022-06-24 19:53:50|10661.9|10659.1|10663.1|10659.3|10663.1|10659.3|10661.9|10658.6|1
1656100440000|2022-06-24 19:54:00|10662.1|10658.3|10662.1|10658.3|10662.6|10658.8|10661.1|10657.3|5
1656100460000|2022-06-24 19:54:20|10661.9|10659.3|10662.1|10659.3|10663.1|10659.4|10661.9|10658.3|3
1656100470000|2022-06-24 19:54:30|10662.9|10659.1|10663.1|10659.3|10663.1|10660.3|10662.6|10659.1|9
1656100480000|2022-06-24 19:54:40|10662.2|10659.4|10662.6|10658.8|10662.9|10659.4|10660.1|10656.3|16
1656100490000|2022-06-24 19:54:50|10663.1|10659.3|10663.6|10659.8|10665.1|10661.3|10661.1|10657.3|10
1656100500000|2022-06-24 19:55:00|10664.1|10660.3|10663|10660.2|10664.2|10661.3|10661|10658.2|6
1656100510000|2022-06-24 19:55:10|10662.9|10660.1|10665|10662.2|10666|10662.4|10662|10659.2|28
1656100520000|2022-06-24 19:55:20|10667|10664.2|10667|10663.2|10667.4|10664.2|10666.9|10663.2|10
1656100530000|2022-06-24 19:55:30|10666.9|10663.1|10666.9|10663.1|10666.9|10663.1|10666.9|10663.1|4
1656100540000|2022-06-24 19:55:40|10666|10663.2|10668.9|10666.1|10668.9|10666.1|10666|10663.1|8
1656100550000|2022-06-24 19:55:50|10668|10665.2|10667|10663.2|10668|10665.2|10665.9|10662.7|21
1656100560000|2022-06-24 19:56:00|10669|10664.2|10667.9|10664.1|10669|10666.2|10667|10663.2|10
1656100570000|2022-06-24 19:56:10|10668|10664.2|10669|10666.2|10669|10666.2|10668|10664.2|5
1656100580000|2022-06-24 19:56:20|10670|10667.7|10672|10668.2|10673.9|10671.1|10670|10667.1|40
1656100590000|2022-06-24 19:56:30|10671.9|10669.1|10672|10668.2|10672.5|10669.1|10670.9|10668.1|2
1656100600000|2022-06-24 19:56:40|10672.4|10668.6|10671|10667.2|10672.4|10668.6|10670|10667.2|1
1656100610000|2022-06-24 19:56:50|10670.9|10668.1|10670.2|10666.4|10672.9|10669.1|10670.2|10666.4|9
1656100620000|2022-06-24 19:57:00|10670|10666.2|10670|10666.2|10671.5|10667.7|10669.2|10665.4|13
1656100630000|2022-06-24 19:57:10|10669.7|10665.9|10673|10670.2|10673.2|10670.2|10669|10665.2|19
1656100640000|2022-06-24 19:57:20|10673.2|10669.2|10673|10669.2|10673.2|10670.2|10673|10669.2|3
1656100650000|2022-06-24 19:57:30|10674.7|10670.2|10674.2|10670.4|10676|10673.2|10673.5|10669.7|17
1656100660000|2022-06-24 19:57:40|10674|10671.2|10676|10672.2|10676|10672.2|10674|10671.1|1
1656100670000|2022-06-24 19:57:50|10675.9|10673.1|10676.9|10673.1|10676.9|10673.2|10675.9|10673.1|3
1656100680000|2022-06-24 19:58:00|10677.7|10674.9|10677.8|10674|10678|10675.2|10674.9|10671.2|18
1656100690000|2022-06-24 19:58:10|10677.9|10675.1|10679.4|10675.6|10679.8|10677|10676.9|10674|21
1656100700000|2022-06-24 19:58:20|10679.8|10676|10676|10672.2|10679.8|10676.1|10675|10671.5|43
1656100710000|2022-06-24 19:58:30|10674.8|10671|10672.8|10669|10675.5|10671.7|10671.7|10668|15
1656100720000|2022-06-24 19:58:40|10672.4|10668.6|10671.8|10669|10672.8|10669.1|10671.8|10668.6|1
1656100730000|2022-06-24 19:58:50|10672.8|10669.2|10673.8|10670|10673.8|10670|10671.8|10669.2|7
1656100740000|2022-06-24 19:59:00|10672.9|10670.1|10673.8|10670|10673.8|10670.1|10671.8|10668.1|8
1656100750000|2022-06-24 19:59:10|10672.9|10670.1|10671.7|10667.9|10673.5|10670.1|10668.9|10665.1|132
1656100760000|2022-06-24 19:59:20|10671.5|10667.7|10673.7|10669.9|10675|10671.2|10671.4|10667.7|30
1656100770000|2022-06-24 19:59:30|10673.5|10669.7|10679|10675.2|10679.2|10676.2|10671.5|10667.7|195
1656100780000|2022-06-24 19:59:40|10679.2|10675.4|10682|10678.2|10684|10680.2|10679|10675.2|46
1656100790000|2022-06-24 19:59:50|10681.2|10678.4|10686.8|10683|10687|10683.2|10681|10678.2|45
1656100800000|2022-06-24 20:00:00|10687|10683.2|10682|10678.2|10687|10683.2|10679.2|10676.4|39
1656100810000|2022-06-24 20:00:10|10681.3|10677.5|10677|10673.2|10682|10678.4|10675|10671.4|56
1656100820000|2022-06-24 20:00:20|10677.2|10673.4|10675.3|10671.5|10677.2|10674.2|10675.3|10671.5|10
1656100830000|2022-06-24 20:00:30|10675|10671.2|10677.2|10673.4|10677.2|10674.2|10675|10671.2|17
1656100840000|2022-06-24 20:00:40|10677|10674.2|10673.1|10670.3|10677.1|10674.2|10673.1|10670.2|126
1656100850000|2022-06-24 20:00:50|10674.9|10671.1|10671.1|10667.3|10674.9|10671.1|10667.1|10663.8|85
1656100860000|2022-06-24 20:01:00|10670.8|10667|10672|10669.2|10675|10671.2|10670.8|10667|13
1656100870000|2022-06-24 20:01:10|10673|10670.1|10673.8|10670|10673.9|10671|10672.4|10668.6|24
1656100880000|2022-06-24 20:01:20|10672.9|10670.1|10676.4|10672.6|10676.8|10673|10672.4|10668.6|1
1656100890000|2022-06-24 20:01:30|10675.9|10672.1|10673.8|10671|10676.7|10672.9|10673.8|10671|6
1656100900000|2022-06-24 20:01:40|10674.9|10671.1|10672|10669.2|10675.8|10673|10672|10668.2|11
1656100910000|2022-06-24 20:01:50|10671.6|10668.2|10674.3|10670.5|10674.9|10671.1|10671.6|10667.8|7
1656100920000|2022-06-24 20:02:00|10674.4|10670.6|10673.8|10670|10675.8|10672.1|10673.4|10669.6|6
1656100930000|2022-06-24 20:02:10|10673.9|10670.1|10675.8|10672|10675.8|10672|10673.8|10670|10
1656100940000|2022-06-24 20:02:20|10674.9|10672.1|10675.9|10672.1|10675.9|10673|10674.9|10671.1|4
1656100950000|2022-06-24 20:02:30|10675.8|10673|10676.8|10673|10677.3|10673.5|10675.8|10673|4
1656100970000|2022-06-24 20:02:50|10675.8|10673.1|10676.9|10673.1|10678.1|10674.3|10675.8|10673.1|5
1656100980000|2022-06-24 20:03:00|10677|10673.2|10680.8|10677|10681.1|10677.3|10676.8|10673.1|3
1656100990000|2022-06-24 20:03:10|10682.8|10679|10682.8|10679|10682.8|10679|10680.8|10678|12
1656101000000|2022-06-24 20:03:20|10682.4|10678.6|10682.4|10678.6|10682.4|10678.6|10680.9|10677.1|5
1656101010000|2022-06-24 20:03:30|10681.9|10678.1|10681.9|10678.1|10682.4|10679.1|10680|10676.3|31
1656101030000|2022-06-24 20:03:50|10681.8|10679|10681.9|10678.1|10682.9|10680.1|10681|10678.1|18
1656101040000|2022-06-24 20:04:00|10680.9|10677.6|10678.9|10675.1|10681.4|10677.6|10678.8|10675.1|2
1656101050000|2022-06-24 20:04:10|10678|10675.2|10677.8|10675|10678|10675.2|10677.8|10674.1|0
1656101060000|2022-06-24 20:04:20|10677.9|10674.1|10677.9|10674.1|10677.9|10675|10677.8|10674.1|0
1656101070000|2022-06-24 20:04:30|10677.8|10675|10679.3|10675.5|10679.9|10677|10677.8|10674.1|8
1656101080000|2022-06-24 20:04:40|10679.9|10676.1|10679.8|10676|10679.9|10676.1|10679.8|10676|1
1656101090000|2022-06-24 20:04:50|10678.9|10676.1|10678.8|10675|10678.9|10676.1|10677.9|10674.1|3
1656101100000|2022-06-24 20:05:00|10677.9|10674.1|10677|10673.2|10677.9|10675|10676.8|10673.1|3
1656101120000|2022-06-24 20:05:20|10675.9|10673.1|10675.1|10671.3|10676.1|10673.2|10674.1|10671.3|18
1656101130000|2022-06-24 20:05:30|10675|10672.2|10674.1|10670.3|10675.1|10672.2|10674|10670.2|3
1656101140000|2022-06-24 20:05:40|10672.1|10669.3|10675.9|10672.1|10675.9|10672.1|10672.1|10669.3|19
1656101160000|2022-06-24 20:06:00|10675|10672.2|10675.9|10672.1|10676|10672.2|10675|10671.3|2
1656101170000|2022-06-24 20:06:10|10675.7|10672.9|10679|10675.2|10679|10675.2|10675|10671.2|8
1656101180000|2022-06-24 20:06:20|10678.9|10676.1|10678.1|10674.3|10679|10676.1|10677|10673.2|4
1656101190000|2022-06-24 20:06:30|||||||||1
1656101210000|2022-06-24 20:06:50|10678.7|10674.9|10685.7|10682.9|10688.2|10683.9|10678.7|10674.9|97
1656101220000|2022-06-24 20:07:00|10685.9|10682.1|10684.7|10680.9|10686.7|10682.9|10683.7|10679.9|14
1656101230000|2022-06-24 20:07:10|10683.9|10681.1|10685.7|10681.9|10685.7|10681.9|10683.9|10680.9|4
1656101240000|2022-06-24 20:07:20|10685|10681.2|10685.2|10681.4|10685.2|10681.4|10684.7|10680.9|5
1656101250000|2022-06-24 20:07:30|10685.4|10681.6|10684.9|10681.1|10685.4|10681.6|10684.9|10681.1|0
1656101260000|2022-06-24 20:07:40|10684.7|10680.9|10684.7|10680.9|10684.7|10680.9|10684.7|10680.9|1
1656101270000|2022-06-24 20:07:50|10683.9|10681.1|10684.7|10680.9|10684.7|10681.1|10683.9|10680.9|4
1656101280000|2022-06-24 20:08:00|10684.9|10681.1|10684.7|10680.9|10684.9|10681.1|10683.9|10680.9|1
1656101290000|2022-06-24 20:08:10|10684.9|10681.1|10684.7|10680.9|10684.9|10681.1|10684.7|10680.9|2
1656101300000|2022-06-24 20:08:20|10683.7|10677.6|10681.7|10677.9|10683.7|10678.9|10680.7|10676.9|7
1656101310000|2022-06-24 20:08:30|10681.3|10677.5|10679.6|10675.8|10681.3|10677.5|10678.3|10674.5|2
1656101320000|2022-06-24 20:08:40|10678.7|10674.9|10678.7|10674.9|10679.6|10675.9|10677.8|10674|6
1656101330000|2022-06-24 20:08:50|10678.6|10675.8|10678.7|10675.9|10678.7|10675.9|10678.6|10675.8|0
1656101340000|2022-06-24 20:09:00|10679.6|10675.8|10678.7|10674.9|10679.7|10676|10678.7|10674.9|3
1656101350000|2022-06-24 20:09:10|10678.8|10675|10678.7|10674.9|10678.8|10675|10678.7|10674.9|0
1656101360000|2022-06-24 20:09:20|10677.8|10675|10677|10673.2|10677.8|10675|10674.8|10671|18
1656101370000|2022-06-24 20:09:30|10677.1|10673.3|10676|10672.2|10677.5|10673.7|10675.8|10672|4
1656101380000|2022-06-24 20:09:40|10676.5|10672.7|10676|10672.2|10676.5|10672.7|10676|10672.2|0
1656101390000|2022-06-24 20:09:50|10675|10672.8|10676|10672.2|10677|10674.2|10675|10672.2|2
1656101400000|2022-06-24 20:10:00|10676.3|10672.5|10679.7|10676.9|10680|10676.9|10676.3|10672.5|2
1656101410000|2022-06-24 20:10:10|10679.6|10675.9|10678.8|10675|10680|10677|10678.8|10675|8
1656101420000|2022-06-24 20:10:20|10677.8|10674|10679.5|10675.7|10679.5|10675.7|10677.8|10674|2
1656101430000|2022-06-24 20:10:30|10679.3|10675.5|10678.7|10674.9|10679.3|10675.5|10678.3|10674.5|1
1656101440000|2022-06-24 20:10:40|10679.1|10675.3|10678.3|10674.5|10679.3|10675.5|10677.8|10674|0
1656101450000|2022-06-24 20:10:50|10677.8|10674|10677.7|10673.9|10677.8|10674.2|10676.7|10672.9|3
1656101460000|2022-06-24 20:11:00|10678.3|10674.5|10680.8|10677|10680.8|10677|10678.3|10674.5|3
1656101470000|2022-06-24 20:11:10|10679.7|10676.9|10678.7|10674.9|10679.7|10676.9|10678.7|10674.9|2
1656101480000|2022-06-24 20:11:20|10678.8|10675|10679.7|10675.9|10679.7|10675.9|10677.8|10674.9|1
1656101490000|2022-06-24 20:11:30|10679.6|10676.8|10679.8|10676|10679.8|10676.9|10679.6|10675.9|5
1656101500000|2022-06-24 20:11:40|10679.7|10676.9|10680.8|10677|10681.7|10677.9|10679.7|10676|5
1656101510000|2022-06-24 20:11:50|10681.6|10677.8|10679.8|10676|10681.6|10677.8|10679.8|10676|3
1656101520000|2022-06-24 20:12:00|10680.7|10676.9|10680.8|10677|10681.6|10677.9|10680.3|10676.5|0
1656101530000|2022-06-24 20:12:10|10681.6|10677.8|10681.6|10677.8|10681.6|10678.3|10680.7|10677.8|0
1656101540000|2022-06-24 20:12:20|10681.2|10677.4|10679.8|10677|10681.2|10677.4|10679.7|10676.4|3
1656101550000|2022-06-24 20:12:30|10679.7|10676.9|10679.7|10675.9|10679.8|10676.9|10679.2|10675.4|1
1656101560000|2022-06-24 20:12:40|10678.7|10674.9|10678.7|10674.9|10678.7|10674.9|10678.7|10674.9|2
1656101570000|2022-06-24 20:12:50|10679.2|10675.4|10679.7|10675.9|10680.7|10676.9|10679.2|10675.4|3
1656101580000|2022-06-24 20:13:00|10680.1|10676.3|10679.7|10675.9|10680.7|10676.9|10679.7|10675.9|0
1656101590000|2022-06-24 20:13:10|10678.9|10675.1|10679.7|10675.9|10680.2|10676.9|10678.7|10674.9|4
1656101600000|2022-06-24 20:13:20|10680.7|10676.9|10680.7|10676.9|10680.7|10676.9|10680.7|10676.9|0
1656101610000|2022-06-24 20:13:30|10679.7|10677.9|10680.8|10677|10681.4|10677.9|10679.7|10676.9|5
1656101620000|2022-06-24 20:13:40|10679.7|10676.9|10679.7|10676.9|10679.7|10676.9|10679.7|10676.9|0
1656101630000|2022-06-24 20:13:50|10679.8|10677|10680.7|10677.9|10680.7|10677.9|10679.8|10676.9|4
1656101640000|2022-06-24 20:14:00|10680.6|10677.8|10680.7|10676.9|10680.7|10677.8|10680.6|10676.9|1
1656101650000|2022-06-24 20:14:10|10681.3|10678.5|10680.7|10677.9|10682.7|10679.9|10680.7|10677.9|18
1656101660000|2022-06-24 20:14:20|10681.6|10677.8|10682.7|10679.9|10682.8|10679.9|10681.6|10677.8|3
1656101670000|2022-06-24 20:14:30|10681.7|10678.9|10682.6|10678.8|10682.6|10678.9|10681.7|10677.9|8
1656101680000|2022-06-24 20:14:40|10682.7|10678.9|10680.7|10677.9|10682.7|10679|10680.7|10677.9|14
1656101690000|2022-06-24 20:14:50|10680.6|10676.9|10680.7|10676.9|10680.8|10677.9|10680.6|10676.8|6
1656101700000|2022-06-24 20:15:00|10680.6|10677.8|10680.7|10676.9|10680.7|10677.9|10680.6|10676.9|1
1656101710000|2022-06-24 20:15:10|10679.8|10677|10680.7|10676.9|10680.7|10677.9|10679.8|10676.5|2
1656101720000|2022-06-24 20:15:20|||||||||1
1656101730000|2022-06-24 20:15:30|10680.8|10677|10681.7|10677.9|10681.8|10678|10680.7|10677|7
1656101740000|2022-06-24 20:15:40|10680.8|10678|10681.7|10677.9|10681.8|10678|10680.8|10677.5|2
1656101750000|2022-06-24 20:15:50|10682.4|10679.6|10680.6|10676.8|10682.6|10679.6|10680.4|10676.8|46
1656101760000|2022-06-24 20:16:00|10678.7|10674.9|10680.4|10676.6|10680.6|10676.8|10677.6|10674.8|13
1656101770000|2022-06-24 20:16:10|10679.4|10675.6|10681.4|10677.6|10681.4|10677.6|10679.4|10675.6|8
1656101780000|2022-06-24 20:16:20|10680.4|10676.6|10679.4|10675.6|10680.4|10676.6|10679.4|10675.6|3
1656101790000|2022-06-24 20:16:30|10679.5|10675.7|10679.4|10675.6|10679.5|10675.7|10677.4|10674.6|10
1656101800000|2022-06-24 20:16:40|10679.5|10676.6|10680.4|10676.6|10680.5|10676.7|10679.4|10676.6|3
1656101810000|2022-06-24 20:16:50|10680.5|10676.7|10680.5|10676.7|10681.4|10677.7|10679.4|10676.2|5
1656101820000|2022-06-24 20:17:00|10679.4|10676.6|10680.5|10676.7|10680.5|10676.7|10679.4|10676.5|0
1656101830000|2022-06-24 20:17:10|10681.4|10677.6|10680.4|10677.6|10681.4|10677.6|10680.4|10677.6|7
1656101840000|2022-06-24 20:17:20|10679.7|10676.9|10676.9|10673.1|10679.7|10676.9|10676.3|10673.1|33
1656101850000|2022-06-24 20:17:30|10675.9|10674.1|10676.9|10673.1|10677.9|10674.1|10675.9|10673.1|2
1656101860000|2022-06-24 20:17:40|10677.9|10674.1|10678.9|10675.1|10678.9|10675.1|10677.9|10674.1|3
1656101870000|2022-06-24 20:17:50|10677.9|10674.2|10677.9|10674.1|10678|10674.2|10675.9|10673|7
1656101880000|2022-06-24 20:18:00|10677.3|10673.5|10678.9|10675.1|10678.9|10675.1|10676.8|10673.1|6
1656101890000|2022-06-24 20:18:10|10679.9|10676.1|10680.9|10677.1|10681.9|10678.1|10678.9|10675.1|20
1656101900000|2022-06-24 20:18:20|10679.9|10677.2|10683|10680.2|10683|10680.2|10679.9|10677.2|26
1656101910000|2022-06-24 20:18:30|10682.9|10680.1|10680.9|10677.1|10682.9|10680.1|10680|10677.1|16
1656101930000|2022-06-24 20:18:50|10679.9|10676.7|10680.9|10677.1|10680.9|10677.1|10679.8|10676.1|1
1656101940000|2022-06-24 20:19:00|10680|10677.2|10679|10675.2|10680.9|10677.2|10678.9|10675.2|0
1656101950000|2022-06-24 20:19:10|10679.8|10676|10679.9|10676.1|10680|10676.2|10679.8|10676|2
1656101960000|2022-06-24 20:19:20|10678.9|10676|10679.9|10676.1|10680|10676.2|10678.1|10675.2|8
1656101970000|2022-06-24 20:19:30|10680|10676.2|10680|10676.2|10681|10677.2|10679|10675.2|21
1656101980000|2022-06-24 20:19:40|10679.8|10676|10676.1|10672.3|10679.8|10676|10672.4|10669.5|18
1656101990000|2022-06-24 20:19:50|10675.3|10672.5|10674.3|10670.5|10675.3|10672.5|10673.1|10669.5|1
1656102000000|2022-06-24 20:20:00|10674.1|10670.3|10674.1|10671.3|10675.3|10672.2|10673.8|10670|5
1656102010000|2022-06-24 20:20:10|10675|10671.2|10675|10671.2|10675|10671.3|10674.1|10671.2|1
1656102020000|2022-06-24 20:20:20|10674.1|10671.3|10675.1|10671.3|10675.1|10671.3|10674.1|10671.2|0
1656102030000|2022-06-24 20:20:30|10675|10671.2|10675|10672.2|10675.3|10672.5|10674.9|10671.2|1
1656102040000|2022-06-24 20:20:40|10674.9|10672.1|10675|10671.2|10675|10672.1|10674.9|10671.2|2
1656102060000|2022-06-24 20:21:00|10674.1|10671.3|10675|10671.2|10675|10671.3|10673.3|10670.3|4
1656102070000|2022-06-24 20:21:10|10674.3|10671.5|10674.1|10671.3|10674.3|10671.5|10674.1|10671.3|0
1656102090000|2022-06-24 20:21:30|10674.3|10670.5|10674.3|10670.5|10674.3|10670.5|10673.1|10670.2|1
1656102100000|2022-06-24 20:21:40|10674.1|10671.3|10674.1|10671.3|10674.1|10671.3|10674.1|10671.3|1
1656102110000|2022-06-24 20:21:50|10675.1|10672.3|10676.2|10672.4|10676.3|10673.3|10675.1|10671.5|8
1656102120000|2022-06-24 20:22:00|10675.1|10672.3|10675.2|10671.4|10676.6|10673.3|10675.1|10671.4|2
1656102130000|2022-06-24 20:22:10|10675.1|10672.3|10675.2|10671.4|10676.2|10672.6|10675.1|10671.4|1
1656102140000|2022-06-24 20:22:20|10676.2|10672.4|10676.1|10673.3|10676.2|10673.3|10676.1|10672.4|0
1656102150000|2022-06-24 20:22:30|10676.2|10672.4|10676.1|10672.3|10676.2|10672.4|10675.1|10671.4|1
1656102160000|2022-06-24 20:22:40|10676.2|10672.4|10676.2|10672.4|10677.6|10673.8|10675.4|10672.4|3
1656102170000|2022-06-24 20:22:50|10677.2|10673.4|10677.4|10673.6|10677.7|10673.9|10677.2|10673.4|2
1656102180000|2022-06-24 20:23:00|10677.2|10673.4|10677.1|10673.3|10678.2|10675.4|10676.6|10672.8|10
1656102200000|2022-06-24 20:23:20|10678.2|10675.4|10681.2|10677.4|10681.2|10677.6|10678.2|10675.4|4
1656102210000|2022-06-24 20:23:30|10680.4|10677.6|10679.2|10676.4|10681.2|10677.6|10679.2|10675.9|4
1656102220000|2022-06-24 20:23:40|10680.1|10676.3|10679.1|10676.3|10680.1|10676.3|10679.1|10676.3|1
1656102230000|2022-06-24 20:23:50|10680.1|10677.3|10681.2|10677.4|10681.2|10677.4|10680.1|10677.3|4
1656102240000|2022-06-24 20:24:00|10681.5|10677.7|10681.1|10677.3|10681.5|10677.7|10680.7|10676.9|0
1656102260000|2022-06-24 20:24:20|10680.1||10680.1||10680.1||10680.1||0
1656102270000|2022-06-24 20:24:30|10681.1|10678.3|10682.1|10678.3|10682.1|10678.4|10681.1|10678.3|1
1656102280000|2022-06-24 20:24:40|10681.2|10678.4|10680.1|10676.3|10682.1|10678.4|10680.1|10676.3|1
1656102290000|2022-06-24 20:24:50|10680.2|10676.4|10680.1|10676.3|10680.2|10677.3|10680.1|10676.3|2
1656102300000|2022-06-24 20:25:00|10679.2|10676.4|10680.1|10676.3|10680.1|10676.4|10679.2|10676.3|2
1656102310000|2022-06-24 20:25:10|10681|10677.3|10681.2|10677.4|10681.2|10677.4|10680.7|10676.9|0
1656102320000|2022-06-24 20:25:20|10680.7|10676.9|10681.2|10677.4|10681.2|10677.4|10680.7|10676.9|1
1656102330000|2022-06-24 20:25:30|10681.1|10677.3|10681.2|10677.4|10681.2|10677.4|10681.1|10677.3|1
1656102350000|2022-06-24 20:25:50|10681.1|10678.3|10681.1|10677.3|10681.6|10678.3|10681.1|10677.3|0
1656102360000|2022-06-24 20:26:00|10681.2|10678.3|10680.7|10676.9|10681.2|10678.3|10680.1|10676.9|6
1656102370000|2022-06-24 20:26:10|10681.1|10677.3|10682.2|10678.4|10683.1|10679.4|10681.1|10677.3|18
1656102380000|2022-06-24 20:26:20|10682.1|10679.3|10683.1|10679.3|10683.1|10679.3|10682.1|10679.3|0
1656102390000|2022-06-24 20:26:30|10683|10680.2|10681.2|10677.4|10683.1|10680.2|10681.2|10677.4|1
1656102400000|2022-06-24 20:26:40|10680.3|10677.5|10681.2|10677.4|10682.1|10678.4|10680.3|10677.4|4
1656102410000|2022-06-24 20:26:50|10682|10678.2|10682.1|10678.3|10683.1|10679.3|10681.1|10678.2|14
1656102420000|2022-06-24 20:27:00|10682.7|10678.9|10680.2|10676.4|10682.7|10678.9|10680.1|10676.3|7
1656102430000|2022-06-24 20:27:10|10680.1|10676.3|10679.1|10676.3|10680.2|10676.4|10678.2|10675.4|3
1656102440000|2022-06-24 20:27:20|10680.1||10680.1||10680.1||10680.1||0
1656102450000|2022-06-24 20:27:30||10677.3||10677.3||10677.3||10677.3|0
1656102460000|2022-06-24 20:27:40|10681.2|10677.4|10679.2|10675.4|10681.2|10677.9|10679.1|10675.4|3
1656102470000|2022-06-24 20:27:50|10680.1|10676.3|10680.1|10677.3|10680.2|10677.3|10680.1|10676.3|3
1656102480000|2022-06-24 20:28:00|10680.2|10676.4|10678.1|10675.3|10680.2|10676.4|10678.1|10674.5|15
1656102490000|2022-06-24 20:28:10|10679.1|10676.3|10679.1|10676.3|10679.1|10676.3|10678.1|10676.3|0
1656102500000|2022-06-24 20:28:20|10680.1|10676.4|10680.1|10676.3|10680.2|10676.5|10679|10675.3|0
1656102510000|2022-06-24 20:28:30|10679.2|10676.4|10679.1|10676.3|10679.2|10676.4|10679.1|10676.3|0
1656102520000|2022-06-24 20:28:40|10680|10676.2|10679.1|10676.3|10680.2|10676.4|10679.1|10676.2|0
1656102540000|2022-06-24 20:29:00|10678.1|10675.3|10677.2|10673.4|10678.2|10675.3|10677.1|10673.3|9
1656102550000|2022-06-24 20:29:10|10676.3|10673.5|10676.4|10672.6|10677.9|10674.1|10676.2|10672.6|5
1656102560000|2022-06-24 20:29:20|10676.3|10673.5|10676.3|10673.5|10677.3|10673.5|10676.3|10672.6|2
1656102570000|2022-06-24 20:29:30|10676.4|10673.6|10677.4|10673.6|10677.4|10674.5|10676.4|10673.5|1
1656102580000|2022-06-24 20:29:40|10676.3|10673.5|10677.3|10673.5|10677.8|10674.5|10676.3|10673.5|1
1656102590000|2022-06-24 20:29:50|10677.2|10674.4|10677.3|10674.5|10677.4|10674.5|10677.2|10673.6|0
1656102600000|2022-06-24 20:30:00|10678.3|10675.4|10678.2|10674.4|10681.3|10676.4|10677.8|10673.5|20
1656102610000|2022-06-24 20:30:10|10677.3|10673.5|10677.3|10673.5|10677.3|10674.4|10677.2|10673.5|4
1656102630000|2022-06-24 20:30:30|10677.2|10674.4|10677.2|10674.4|10677.2|10674.4|10677.2|10674.4|0
1656102640000|2022-06-24 20:30:40|10677.3|10673.5|10675.4|10671.6|10677.3|10673.5|10675.3|10671.5|15
1656102650000|2022-06-24 20:30:50|10675.3|10672.5|10676.3|10672.5|10676.3|10672.6|10675.3|10672.4|5
1656102660000|2022-06-24 20:31:00|10675.6|10671.8|10675.4|10671.6|10675.6|10671.8|10675.4|10671.6|6
1656102670000|2022-06-24 20:31:10|10674.3|10671.5|10674.3|10671.5|10674.4|10671.5|10673.9|10670.6|10
1656102680000|2022-06-24 20:31:20|10677.3|10673.5|10680.2|10676.4|10680.2|10676.4|10676.4|10672.6|20
1656102690000|2022-06-24 20:31:30|10680.7|10676.9|10681.3|10677.5|10681.7|10677.9|10680.7|10676.9|0
1656102700000|2022-06-24 20:31:40|10681.2|10677.4|10681.2|10677.4|10681.2|10677.5|10680.3|10677.4|3
1656102710000|2022-06-24 20:31:50|10680.2|10676.5|10679.3|10676.5|10680.4|10676.6|10679.3|10675.6|15
1656102720000|2022-06-24 20:32:00|10679.4|10676.6|10679.4|10675.6|10680.3|10676.6|10679.4|10675.6|9
1656102730000|2022-06-24 20:32:10|10679.1|10675.3|10679.3|10675.5|10679.3|10675.5|10678.3|10674.5|6
1656102740000|2022-06-24 20:32:20|10679.8|10676|10679.3|10675.5|10679.8|10676|10679.3|10675.5|0
1656102750000|2022-06-24 20:32:30|10679.4|10676.5|10680.3|10676.5|10680.3|10676.6|10679.4|10676.5|2
1656102770000|2022-06-24 20:32:50|10680.7|10676.9|10680.7|10676.9|10680.7|10676.9|10680.7|10676.9|3
1656102780000|2022-06-24 20:33:00|10680.3|10676.5|10678.8|10675|10680.3|10676.5|10677.4|10674.1|13
1656102790000|2022-06-24 20:33:10|||||||||1
1656102820000|2022-06-24 20:33:40|10678.3|10674.5|10678.3|10674.5|10678.3|10674.5|10678.3|10674.5|0
1656102840000|2022-06-24 20:34:00|10677.4|10674.6|10676.3|10672.5|10677.4|10674.6|10676.3|10672.5|6
1656102850000|2022-06-24 20:34:10|10676.4|10672.6|10677.3|10673.5|10677.3|10673.5|10676.3|10672.6|1
1656102860000|2022-06-24 20:34:20|10677.4|10674.5|10677.9|10674.1|10678.3|10674.6|10677.4|10674.1|2
1656102870000|2022-06-24 20:34:30|10677.5|10673.7|10677.3|10673.5|10677.5|10673.7|10677.3|10673.5|0
1656102880000|2022-06-24 20:34:40|10676.9|10674.5|10676.9|10673.1|10676.9|10674.5|10676.9|10673.1|2
1656102890000|2022-06-24 20:34:50|10677.3|10673.5|10677.3|10673.5|10677.8|10674|10677.3|10673.5|2
1656102900000|2022-06-24 20:35:00|10676.9|10673.1|10676.9|10673.1|10676.9|10673.1|10676.9|10673.1|9
1656102910000|2022-06-24 20:35:10|10676.5|10672.7|10675.3|10671.5|10676.5|10672.7|10675.2|10671.5|3
1656102930000|2022-06-24 20:35:30|10675.4|10671.6|10676.3|10672.5|10676.3|10672.5|10675.4|10671.6|2
1656102960000|2022-06-24 20:36:00|10675.3|10672|10675.8|10672|10676.3|10672.5|10675.3|10671.5|6
1656102970000|2022-06-24 20:36:10|10675.9|10672.1|10675.3|10671.5|10676.3|10672.5|10675.3|10671.5|3
1656102980000|2022-06-24 20:36:20|10675|10671.2|10673.3|10670.5|10675|10671.2|10673.3|10670.5|4
1656102990000|2022-06-24 20:36:30|10674.3|10671.5|10674.4|10670.6|10675.4|10672.5|10674.3|10670.6|15
1656103000000|2022-06-24 20:36:40|10673.8|10670|10674.8|10671|10676.4|10671|10673.3|10668.6|13
1656103020000|2022-06-24 20:37:00|10675.3|10671.5|10677.3|10673.5|10677.3|10673.5|10675.3|10671.5|6
1656103030000|2022-06-24 20:37:10|10677.4|10673.6|10676.3|10672.5|10678.3|10674|10676.3|10670.5|6
1656103040000|2022-06-24 20:37:20|10676.1|10672.3|10675.8|10672|10676.1|10672.3|10675.8|10672|1
1656103050000|2022-06-24 20:37:30|10676|10673.2|10674.3|10670.5|10676.3|10673.3|10674.3|10670.5|7
1656103060000|2022-06-24 20:37:40|10674.6|10670.8|10674.8|10671|10674.8|10671|10674.6|10670.8|0
1656103070000|2022-06-24 20:37:50|10676.3|10672.5|10675.8|10672|10676.3|10672.5|10675.3|10671.5|5
1656103080000|2022-06-24 20:38:00|10675.6|10671.8|10673.8|10670|10676.3|10671.8|10673.8|10668.5|3
1656103090000|2022-06-24 20:38:10|10673|10669.2|10671.3|10667.5|10673|10669.2|10671.3|10667.5|4
1656103120000|2022-06-24 20:38:40|10671.6|10667.8|10673.3|10669.5|10673.3|10669.5|10671.6|10667.8|1
1656103130000|2022-06-24 20:38:50|10673.4|10670.5|10673.3|10669.5|10673.4|10670.5|10672.3|10669.5|9
1656103140000|2022-06-24 20:39:00|10672.9|10669.1|10673.3|10669.5|10673.3|10669.5|10672.9|10669.1|6
1656103150000|2022-06-24 20:39:10|10672.9|10669.1|10672.3|10668.5|10672.9|10669.1|10672.3|10668.5|2
1656103160000|2022-06-24 20:39:20|10672.4|10668.6|10674.9|10671.1|10674.9|10671.1|10672.4|10668.6|9
1656103170000|2022-06-24 20:39:30|10674.8|10671|10674.8|10671|10674.8|10671|10674.8|10671|0
1656103180000|2022-06-24 20:39:40|10674.7|10670.9|10676.2|10672.4|10676.2|10672.4|10674.7|10670.9|2
1656103190000|2022-06-24 20:39:50|10675.7|10671.9|10676.2|10672.4|10676.2|10672.4|10675.7|10671.9|0
1656103200000|2022-06-24 20:40:00|10676.1|10672.3|10675.7|10671.9|10677.4|10672.6|10674.6|10669.6|18
1656103210000|2022-06-24 20:40:10|10677.4|10669.6|10675.7|10671.9|10677.4|10671.9|10675.7|10669.6|1
1656103220000|2022-06-24 20:40:20|10676.1|10672.3|10676.2|10672.4|10676.2|10672.4|10676.1|10672.3|0
1656103240000|2022-06-24 20:40:40|10676.1|10672.3|10675.7|10671.9|10676.1|10672.3|10675.7|10671.9|4
1656103250000|2022-06-24 20:40:50|10675.9|10672.1|10676.7|10672.9|10676.7|10672.9|10675.9|10672.1|0
1656103260000|2022-06-24 20:41:00|10677.2|10673.4|10677.4|10669.6|10677.4|10673.4|10674.2|10669.6|7
1656103270000|2022-06-24 20:41:10|10675|10671.2|10672.9|10669.1|10675|10671.2|10672.2|10668.4|14
1656103280000|2022-06-24 20:41:20|10672.5|10668.7|10672.2|10668.4|10672.5|10668.7|10672.2|10668.4|0
1656103290000|2022-06-24 20:41:30|10672.6|10668.8|10673.2|10669.4|10673.2|10670.4|10672.6|10668.8|4
1656103300000|2022-06-24 20:41:40|10672.4|10669.6|10673.2|10669.4|10673.2|10669.6|10672.4|10669.4|0
1656103310000|2022-06-24 20:41:50|10672.9|10669.1|10673.4|10669.6|10673.4|10669.6|10672.9|10669.1|1
1656103320000|2022-06-24 20:42:00|10672.5|10669.7|10673.5|10669.7|10674|10670.2|10672.4|10669.3|17
1656103330000|2022-06-24 20:42:10|10673.4|10669.6|10673.9|10670.1|10673.9|10670.1|10673.4|10669.6|12
1656103350000|2022-06-24 20:42:30|10673.7|10669.9|10673.4|10669.6|10676.4|10670.2|10673.4|10668.4|7
1656103360000|2022-06-24 20:42:40|10674.2|10671.4|10674.2|10671.4|10674.2|10671.4|10674.2|10671.4|0
1656103370000|2022-06-24 20:42:50|10674.5|10671.7|10676.2|10672.4|10676.2|10672.6|10674.5|10671.7|4
1656103380000|2022-06-24 20:43:00|10675.9|10672.1|10675.2|10672.4|10675.9|10672.4|10674.7|10670.9|8
1656103390000|2022-06-24 20:43:10|10676.2|10672.5|10676.7|10672.9|10676.7|10673.5|10676.2|10672.5|3
1656103410000|2022-06-24 20:43:30|10679.1|10671.3|10677.6|10673.8|10679.1|10673.8|10677.6|10671.3|3
1656103420000|2022-06-24 20:43:40|10677.2|10673.4|10677.2|10673.4|10677.2|10673.4|10677.2|10673.4|0
1656103440000|2022-06-24 20:44:00|10675.7|10671.9|10674.3|10670.5|10675.7|10671.9|10674.3|10670.5|9
1656103450000|2022-06-24 20:44:10|10673.8|10670|10673.8|10670|10676.2|10670.9|10673.8|10668.4|3
1656103460000|2022-06-24 20:44:20|10676.3|10668.5|10673.8|10670|10676.3|10670.5|10673.8|10668.5|1
1656103470000|2022-06-24 20:44:30|10675|10672.2|10675.3|10671.5|10675.3|10672.2|10674.7|10670.9|1
1656103490000|2022-06-24 20:44:50|10675|10671.2|10678.7|10674.9|10678.7|10674.9|10673.8|10668.4|33
1656103500000|2022-06-24 20:45:00|10677.8|10674|10674.2|10670.4|10679.2|10675.5|10673.5|10670.4|30
1656103510000|2022-06-24 20:45:10|10673.3|10669.5|10673.3|10669.5|10676.3|10670.9|10672.3|10668.5|9
1656103520000|2022-06-24 20:45:20|10672.5|10669.7|10671.7|10667.9|10673.8|10670|10671.7|10667.9|9
1656103530000|2022-06-24 20:45:30|10672.2|10668.4|10674.2|10666.4|10674.2|10668.9|10672.2|10666.4|0
1656103540000|2022-06-24 20:45:40|10674.3|10666.5|10672.7|10668.9|10674.3|10668.9|10672.7|10666.5|1
1656103550000|2022-06-24 20:45:50|10672.2|10668.4|10670.2|10667.4|10672.2|10668.4|10670.2|10667.4|6
1656103560000|2022-06-24 20:46:00|10671.2|10666.4|10669.2|10665.4|10671.2|10667.4|10669.2|10665.4|26
1656103570000|2022-06-24 20:46:10|10668.7|10664.9|10670.3|10666.5|10670.3|10666.5|10668.7|10664.9|11
1656103580000|2022-06-24 20:46:20|10668.1|10665.3|10669.2|10665.4|10669.7|10665.9|10668.1|10665.3|4
1656103590000|2022-06-24 20:46:30|10669.7|10665.9|10668.6|10665.8|10669.7|10665.9|10668.2|10665.3|3
1656103600000|2022-06-24 20:46:40|10669.1|10665.3|10669.1|10665.3|10669.1|10665.3|10669.1|10665.3|0
1656103610000|2022-06-24 20:46:50|10669.2|10665.4|10669.1|10665.3|10669.2|10665.4|10669.1|10665.3|1
1656103620000|2022-06-24 20:47:00|10669.2|10665.4|10668.3|10664.5|10669.7|10665.9|10668.3|10664.5|9
1656103630000|2022-06-24 20:47:10|10668.2|10664.4|10669.2|10665.4|10669.2|10665.4|10668.2|10664.4|3
1656103640000|2022-06-24 20:47:20|10669.6|10665.8|10670.6|10666.8|10670.6|10666.8|10669.4|10665.6|6
1656103650000|2022-06-24 20:47:30|10670.1|10666.3|10667.2|10663.4|10670.1|10666.3|10666.2|10663.4|11
1656103670000|2022-06-24 20:47:50|10667.1|10664.4|10667.1|10663.3|10667.1|10664.4|10667.1|10663.3|1
1656103680000|2022-06-24 20:48:00|10666.7|10662.9|10666.7|10662.9|10666.7|10662.9|10665.2|10661.9|7
1656103690000|2022-06-24 20:48:10|10666.6|10662.8|10666.6|10662.8|10666.6|10662.8|10666.6|10662.8|2
1656103710000|2022-06-24 20:48:30|10666.9|10663.1|10667.1|10663.3|10667.1|10663.3|10666.9|10663.1|0
1656103720000|2022-06-24 20:48:40|10668.1|10664.3|10667.6|10663.8|10668.1|10664.3|10667.6|10663.8|4
1656103740000|2022-06-24 20:49:00|10666.7|10662.9|10664.3|10661.5|10666.7|10662.9|10664.3|10661.5|18
1656103750000|2022-06-24 20:49:10|10663.9|10661.1|10661.4|10657.6|10665.4|10661.6|10660.9|10657.1|50
1656103760000|2022-06-24 20:49:20|10663.1|10655.3|10659.4|10655.6|10663.1|10657.3|10658.9|10655.1|20
1656103770000|2022-06-24 20:49:30|10658.9|10655.1|10656.8|10654|10659.2|10655.4|10656.1|10653.1|20
1656103780000|2022-06-24 20:49:40|10656.9|10653.1|10653.9|10650.1|10656.9|10653.1|10652.2|10647|46
1656103790000|2022-06-24 20:49:50|10653.4|10649.6|10642.2|10638.4|10653.4|10649.6|10642.2|10638.4|38
1656103800000|2022-06-24 20:50:00|10641.9|10638.1|10641.8|10638|10645.6|10639.4|10627.1|10621.3|53
1656103810000|2022-06-24 20:50:10|10640.6|10636.8|10638.3|10634.5|10640.6|10636.8|10636.4|10631|34
1656103820000|2022-06-24 20:50:20|10638.2|10634.4|10639.7|10631.9|10639.8|10634.4|10638.2|10631.9|4
1656103830000|2022-06-24 20:50:30|10636.7|10632.9|10635.2|10631.4|10636.7|10632.9|10634.7|10630.9|8
1656103840000|2022-06-24 20:50:40|10634.8|10631|10631.7|10627.9|10634.8|10631|10631.7|10627.9|9
1656103850000|2022-06-24 20:50:50|10631.8|10628|10632.2|10628.4|10635.6|10631.8|10631.8|10628|25
1656103860000|2022-06-24 20:51:00|10632.1|10628.3|10631.8|10629|10632.7|10629|10631.8|10628.3|4
1656103870000|2022-06-24 20:51:10|10631.7|10627.9|10631.2|10627.4|10632.7|10628.9|10630.7|10624.9|49
1656103880000|2022-06-24 20:51:20|10628.7|10625.9|10631.8|10628|10631.8|10628|10628.7|10625.9|9
1656103890000|2022-06-24 20:51:30|10631.7|10627.9|10631.7|10627.9|10631.7|10627.9|10631.7|10627.9|0
1656103900000|2022-06-24 20:51:40|10631.5|10628.7|10631.7|10628.9|10631.8|10628.9|10631.5|10627.9|13
1656103910000|2022-06-24 20:51:50|10630.5|10627.9|10626.7|10623.9|10630.5|10627.9|10626.7|10623.9|44
1656103920000|2022-06-24 20:52:00|10626.8|10623|10625.5|10622.7|10626.8|10623.1|10625.5|10622.7|14
1656103930000|2022-06-24 20:52:10|10623.7|10620.9|10623.8|10621|10623.8|10621|10623.7|10620.9|12
1656103940000|2022-06-24 20:52:20|10623.9|10621.1|10623.9|10621.1|10623.9|10621.1|10623.9|10621.1|19
1656103950000|2022-06-24 20:52:30|10624.2|10621.4|10631.7|10628.9|10631.8|10628.9|10624.2|10621.4|14
1656103960000|2022-06-24 20:52:40|10634.2|10630.4|10637.2|10633.4|10638.8|10633.4|10634.2|10630.4|11
1656103970000|2022-06-24 20:52:50|10637.3|10633.5|10637.2|10633.4|10637.3|10633.5|10637.2|10633.4|2
1656103980000|2022-06-24 20:53:00|10637.3|10633.5|10637.3|10633.5|10637.3|10633.5|10637.3|10633.5|1
1656103990000|2022-06-24 20:53:10|10637.7|10633.9|10635.7|10631.9|10637.7|10633.9|10635.7|10631.9|5
1656104010000|2022-06-24 20:53:30|10635.2|10631.4|10635.2|10631.4|10635.2|10631.4|10635.2|10631.4|2
1656104040000|2022-06-24 20:54:00|10635.3|10631.5|10638.8|10631|10638.8|10632.6|10635.3|10631|7
1656104050000|2022-06-24 20:54:10|10638.7|10630.9|10636.3|10632.5|10638.7|10632.5|10636.3|10630.9|2
1656104060000|2022-06-24 20:54:20|10635.9|10632.1|10636.7|10633.9|10636.8|10633.9|10635.7|10632|4
1656104070000|2022-06-24 20:54:30||10632.9||10632.9||10632.9||10632.9|8
1656104090000|2022-06-24 20:54:50|10636.8|10633|10634.3|10630.5|10638.8|10633|10633.8|10630|23
1656104100000|2022-06-24 20:55:00|10634.4|10630.6|10636.6|10633.8|10637.6|10634|10626|10620.6|63
1656104110000|2022-06-24 20:55:10|10636.8|10634|10644.6|10640.8|10647.6|10641.5|10636.6|10633.8|21
1656104120000|2022-06-24 20:55:20|10643.8|10641|10642.3|10638.5|10644.3|10641|10642.3|10638.5|1
1656104130000|2022-06-24 20:55:30|10643.8|10636|10642.1|10638.3|10643.8|10638.3|10642.1|10636|0
1656104140000|2022-06-24 20:55:40|10643.8|10636|10640.6|10632.8|10643.8|10637.3|10639.6|10632.8|4
1656104150000|2022-06-24 20:55:50|10641.9|10634.1|10635.9|10633.1|10642.6|10637.8|10635.9|10633.1|18
1656104160000|2022-06-24 20:56:00|10636|10633.2|10639.9|10632.1|10639.9|10634.1|10636|10630.8|15
1656104180000|2022-06-24 20:56:20|10634|10631.2|10633.9|10631.1|10634|10631.2|10633.9|10631.1|34
1656104190000|2022-06-24 20:56:30||10630.1||10630.1||10630.1||10630.1|5
1656104200000|2022-06-24 20:56:40|10633.5|10629.7|10631.9|10628.1|10633.5|10629.7|10631.9|10628.1|9
1656104210000|2022-06-24 20:56:50|10632.9|10625.1|10632.9|10625.1|10633.1|10625.3|10632.9|10625.1|21
1656104220000|2022-06-24 20:57:00|10631.4|10627.6|10634|10630.2|10635|10630.2|10631.4|10627.2|3
1656104230000|2022-06-24 20:57:10|10633.5|10629.7|10633.9|10630.1|10633.9|10630.1|10631.9|10628.1|5
1656104240000|2022-06-24 20:57:20|10633.4|10629.6|10633.9|10630.1|10633.9|10630.1|10633.4|10629.6|2
1656104250000|2022-06-24 20:57:30|10637.4|10629.6|10637.4|10629.6|10637.4|10629.6|10637.4|10629.6|15
1656104260000|2022-06-24 20:57:40|10631.9|10629.1|10631.9|10628.1|10631.9|10629.1|10631.8|10628.1|3
1656104270000|2022-06-24 20:57:50|||||||||1
1656104280000|2022-06-24 20:58:00|10632|10628.2|10632|10629.2|10632|10629.2|10632|10628.2|0
1656104290000|2022-06-24 20:58:10|10636|10628.2|10636.6|10628.8|10636.8|10629|10636|10628.2|3
1656104300000|2022-06-24 20:58:20|10636.1|10628.3|10630.9|10628.1|10636.1|10628.3|10630.9|10627.7|6
1656104310000|2022-06-24 20:58:30|10630.7|10627.9|10634.7|10626.9|10635.5|10627.9|10630.7|10626.6|0
1656104320000|2022-06-24 20:58:40|10635.6|10627.8|10629|10625.2|10635.7|10628.6|10628.9|10625.1|13
1656104330000|2022-06-24 20:58:50|10628.9|10626.1|10629.9|10626.1|10630|10626.2|10628.9|10625.6|9
1656104340000|2022-06-24 20:59:00|10629.5|10625.7|10629.5|10625.7|10629.5|10625.7|10629.5|10625.7|4
1656104350000|2022-06-24 20:59:10|10629.2|10625.4|10634.2|10626.4|10634.7|10626.9|10629.2|10625.2|9
1656104360000|2022-06-24 20:59:20|10634.7|10626.9|10630.7|10626.9|10634.7|10626.9|10630.7|10626.6|3
1656104370000|2022-06-24 20:59:30|10630.4|10626.6|10630.2|10626.4|10630.7|10626.9|10629|10626.2|5
1656104380000|2022-06-24 20:59:40|10630.4|10626.6|10631.7|10628.9|10632.9|10628.9|10630.1|10625.1|7
1656104390000|2022-06-24 20:59:50|10631.4|10628.6|10634.2|10631.4|10634.2|10631.4|10630.4|10626.1|9
1656280800000|2022-06-26 22:00:00|10632.6|10624.8|10632.6|10624.8|10642.5|10634.7|10632.6|10624.8|2
1656280810000|2022-06-26 22:00:10|10632.8|10625|10609.8|10606|10641.6|10633.8|10605.2|10601|101
1656280820000|2022-06-26 22:00:20|10612.3|10604.5|10606.8|10603|10619.4|10611.6|10605.2|10601|151
1656280830000|2022-06-26 22:00:30|10606.9|10603.1|10592.7|10584.9|10607.9|10603.3|10589.9|10584.7|136
1656280840000|2022-06-26 22:00:40|10589.3|10585.5|10570.7|10562.9|10589.4|10585.8|10564.4|10556.6|65
1656280850000|2022-06-26 22:00:50|10570.6|10562.8|10578.1|10570.3|10578.1|10570.3|10567|10559.9|49
1656280860000|2022-06-26 22:01:00|10578.2|10570.4|10591|10583.2|10592.5|10586.2|10576|10568.2|31
1656280870000|2022-06-26 22:01:10|10588.5|10584.7|10597.4|10589.6|10597.4|10590.7|10588.5|10581.3|31
1656280880000|2022-06-26 22:01:20|10597.7|10589.9|10600.7|10592.9|10602|10594.2|10595|10589.6|35
1656280890000|2022-06-26 22:01:30|10601.4|10593.6|10589.3|10581.5|10602|10595.4|10589.3|10581.5|23
1656280900000|2022-06-26 22:01:40|10588.3|10580.5|10592.8|10589|10593.3|10589.5|10587.8|10580|8
1656280910000|2022-06-26 22:01:50|10593.3|10589.5|10599.8|10592|10600.3|10593.8|10593.3|10589.5|14
1656280920000|2022-06-26 22:02:00|10600|10592.2|10590.3|10586.5|10604.3|10598.9|10590.3|10584.8|49
1656280930000|2022-06-26 22:02:10|10590.1|10586.3|10586.5|10583.7|10591.5|10587|10586.5|10582|26
1656280940000|2022-06-26 22:02:20|10586.6|10583.8|10579.3|10571.5|10592.3|10588.5|10579.1|10571.3|70
1656280950000|2022-06-26 22:02:30|10579.1|10571.3|10588.3|10580.5|10588.3|10580.5|10579.1|10571.3|8
1656280960000|2022-06-26 22:02:40|10588.2|10580.4|10579.7|10571.9|10588.7|10582.1|10574.2|10571.4|57
1656280970000|2022-06-26 22:02:50|10583.3|10575.5|10581|10573.2|10583.3|10575.5|10580.5|10572.7|27
1656280980000|2022-06-26 22:03:00|10580.6|10572.8|10579|10571.2|10580.6|10572.8|10578.5|10570.7|1
1656280990000|2022-06-26 22:03:10|10578.5|10570.7|10576.8|10573|10578.5|10573.7|10576|10569.5|1
1656281000000|2022-06-26 22:03:20|10575.9|10572.1|10573.3|10565.5|10575.9|10572.1|10569.8|10562|28
1656281010000|2022-06-26 22:03:30|10573.8|10566|10572.3|10568.5|10574.3|10568.5|10571.8|10565.7|13
1656281020000|2022-06-26 22:03:40|10572.2|10568.4|10572.3|10564.5|10572.5|10568.4|10569.6|10564.5|8
1656281030000|2022-06-26 22:03:50|10570.8|10567|10571.8|10568|10573.8|10568|10568.5|10564.7|13
1656281040000|2022-06-26 22:04:00|10571|10567.2|10565.6|10557.8|10574.6|10569.2|10562.3|10557.8|117
1656281050000|2022-06-26 22:04:10|10564.4|10556.6|10565.2|10561.4|10566.2|10561.4|10558.8|10555.4|53
1656281060000|2022-06-26 22:04:20|10564.2|10558.4|10559.2|10555.4|10564.2|10558.4|10559.2|10554.4|29
1656281070000|2022-06-26 22:04:30|10559.6|10555.8|10553.9|10550.1|10560.2|10556.4|10553.9|10550.1|27
1656281080000|2022-06-26 22:04:40|10554.2|10550.4|10544.6|10536.8|10555.4|10551.6|10542.6|10536.6|70
1656281090000|2022-06-26 22:04:50|10544.4|10536.6|10539.4|10535.6|10544.9|10537.6|10539.4|10535.6|10
1656281100000|2022-06-26 22:05:00|10539.1|10535.3|10529.7|10525.9|10539.1|10535.3|10513.2|10506.8|131
1656281110000|2022-06-26 22:05:10|10529.9|10526.1|10538|10535.2|10541.7|10535.6|10527.9|10522.1|28
1656281120000|2022-06-26 22:05:20|10537.9|10534.1|10512.1|10508.3|10538.9|10534.1|10509.6|10503.1|111
1656281130000|2022-06-26 22:05:30|10513.1|10509.3|10522.2|10514.4|10522.9|10517.9|10493.7|10489.8|136
1656281140000|2022-06-26 22:05:40|10522.1|10514.3|10519.1|10515.3|10522.4|10515.3|10518.2|10512.9|10
1656281150000|2022-06-26 22:05:50|10520.7|10512.9|10511.5|10503.7|10523.5|10517.8|10511.5|10503.7|29
1656281160000|2022-06-26 22:06:00|10509|10505.2|10492.9|10485.1|10509.5|10505.7|10491.2|10483.4|38
1656281170000|2022-06-26 22:06:10|10493|10485.2|10502.2|10498.4|10505.5|10500.7|10492.5|10484.7|55
1656281180000|2022-06-26 22:06:20|10502.5|10499.7|10503.5|10495.7|10507.5|10502.2|10501|10494.7|54
1656281190000|2022-06-26 22:06:30|10502|10498.2|10502|10494.2|10505.5|10500.4|10500.5|10492.7|35
1656281200000|2022-06-26 22:06:40|10502.4|10494.6|10518.9|10511.1|10521.9|10515.6|10500.5|10492.7|64
1656281210000|2022-06-26 22:06:50|10519.1|10511.3|10523.5|10515.7|10523.5|10515.7|10514|10508.7|33
1656281220000|2022-06-26 22:07:00|10521|10517.2|10526.5|10518.7|10530.5|10522.7|10514.1|10506.7|80
1656281230000|2022-06-26 22:07:10|10525|10521.2|10517.5|10509.7|10525.5|10521.2|10514|10508.7|22
1656281240000|2022-06-26 22:07:20|10518|10510.2|10520|10516.2|10522.5|10516.2|10514.2|10508.7|8
1656281250000|2022-06-26 22:07:30|10520.2|10516.4|10520.5|10512.7|10522.5|10517.9|10514.5|10510.2|21
1656281260000|2022-06-26 22:07:40|10519|10515.2|10519.5|10511.7|10521.5|10516.2|10517.9|10510.2|16
1656281270000|2022-06-26 22:07:50|10518|10514.2|10518|10514.2|10519.5|10514.2|10518|10511.6|0
1656281280000|2022-06-26 22:08:00|10517.9|10514.1|10515|10511.2|10521.7|10516.7|10515|10510.2|21
1656281290000|2022-06-26 22:08:10|10514.5|10510.7|10518.5|10510.7|10518.5|10511.6|10514.5|10510.7|9
1656281300000|2022-06-26 22:08:20|10518.7|10510.9|10514.2|10510.4|10518.7|10511.9|10512.7|10507.6|42
1656281310000|2022-06-26 22:08:30|10515.8|10508|10522.8|10519|10522.8|10519.2|10513.2|10507.9|27
1656281320000|2022-06-26 22:08:40|10523.8|10521|10534.9|10531.1|10538.8|10535|10523.8|10521|39
1656281330000|2022-06-26 22:08:50|10536.8|10529|10532.3|10528.5|10536.8|10529.5|10530.2|10524.9|13
1656281340000|2022-06-26 22:09:00|10532.8|10529|10532.3|10528.5|10539.8|10536|10532.3|10526.9|16
1656281350000|2022-06-26 22:09:10|10532|10528.2|10535.8|10528|10536.8|10532|10531.8|10528|11
1656281360000|2022-06-26 22:09:20|10533.2|10529.4|10534.8|10527|10535.2|10529.4|10533.2|10527|0
1656281370000|2022-06-26 22:09:30|10533.3|10529.5|10536.8|10533|10540.8|10536|10533.3|10528|12
1656281380000|2022-06-26 22:09:40|10536.5|10532.7|10537.8|10530|10538.8|10533.5|10536.5|10530|3
1656281390000|2022-06-26 22:09:50|10534.8|10531|10532.8|10525|10534.8|10531|10529.8|10525|12
1656281400000|2022-06-26 22:10:00|10531.2|10527.4|10540.2|10536.4|10542.7|10537.9|10529.7|10526|35
1656281410000|2022-06-26 22:10:10|10540.5|10536.7|10542.4|10534.6|10542.4|10537.1|10540.5|10534.6|5
1656281420000|2022-06-26 22:10:20|10540|10536.2|10541|10537.2|10542.4|10538.2|10540|10534.6|5
1656281430000|2022-06-26 22:10:30|10541.3|10537.5|10544|10540.2|10544.7|10540.2|10541.3|10535.7|4
1656281440000|2022-06-26 22:10:40|10544.5|10540.7|10544.5|10541.7|10544.5|10541.7|10539.3|10534.7|19
1656281450000|2022-06-26 22:10:50|10544.4|10541.6|10543|10539.2|10545.5|10541.6|10542|10537.2|17
1656281460000|2022-06-26 22:11:00|10543.5|10539.7|10542|10534.2|10545.5|10540.2|10538.5|10533.7|17
1656281470000|2022-06-26 22:11:10|10544.5|10538.2|10543.5|10535.7|10544.5|10538.4|10541.9|10534.7|4
1656281480000|2022-06-26 22:11:20|10542|10538.2|10544.5|10541.7|10545.5|10541.7|10542|10537.7|15
1656281490000|2022-06-26 22:11:30|10544.2|10541.4|10542|10538.2|10545.7|10541.6|10542|10536.1|16
1656281500000|2022-06-26 22:11:40|10542.2|10538.4|10540.9|10537.1|10544.9|10539.7|10540.9|10535.6|16
1656281510000|2022-06-26 22:11:50|10541|10537.2|10538.9|10535.1|10541.9|10538.1|10537.7|10534.9|9
1656281520000|2022-06-26 22:12:00|10539.4|10535.6|10539.9|10536.1|10540.4|10536.6|10539.4|10535.6|2
1656281530000|2022-06-26 22:12:10|10540.2|10536.4|10538.9|10535.1|10540.2|10536.4|10538.9|10535.1|5
1656281550000|2022-06-26 22:12:30|10538.8|10535|10539.7|10535.9|10539.7|10535.9|10538.8|10535|0
1656281560000|2022-06-26 22:12:40|10539.2|10535.4|10536.2|10532.4|10539.2|10535.4|10536.2|10532.4|15
1656281570000|2022-06-26 22:12:50|10536.7|10532.9|10543.3|10535.5|10543.3|10537.9|10536.7|10532.9|8
1656281580000|2022-06-26 22:13:00|10541.7|10537.9|10539.2|10535.4|10544.2|10540.4|10538.7|10533.4|14
1656281590000|2022-06-26 22:13:10|10540.2|10536.4|10537.7|10533.9|10541.7|10537.9|10537.7|10532.4|9
1656281600000|2022-06-26 22:13:20|10538.2|10534.4|10538.2|10530.4|10539.2|10534.4|10534.2|10529.4|13
1656281610000|2022-06-26 22:13:30|10535.7|10531.9|10534.2|10530.4|10535.7|10531.9|10534.2|10530.4|3
1656281620000|2022-06-26 22:13:40|10534.3|10530.5|10533.7|10529.9|10536.2|10532.4|10533.2|10529.4|7
1656281630000|2022-06-26 22:13:50|10534.2|10530.4|10530.8|10527|10534.2|10530.4|10530.7|10526.9|18
1656281640000|2022-06-26 22:14:00|10530.7|10526.9|10536.7|10532.9|10537.2|10533.4|10530.7|10526.9|17
1656281650000|2022-06-26 22:14:10|10537.7|10533.9|10538.2|10534.4|10539.2|10534.4|10536.5|10531.2|8
1656281660000|2022-06-26 22:14:20|10538|10535.2|10538|10535.2|10538|10535.2|10538|10535.2|0
1656281670000|2022-06-26 22:14:30|10538.2|10535.4|10538.2|10534.4|10538.2|10535.4|10538.2|10534.4|1
1656281680000|2022-06-26 22:14:40|10539.2|10531.4|10536.7|10532.9|10539.2|10533.4|10536.7|10531.4|5
1656281690000|2022-06-26 22:14:50|10539|10531.2|10535.2|10532.4|10539.2|10532.9|10534.7|10528.4|2
1656281700000|2022-06-26 22:15:00|10535.3|10532.5|10536.7|10532.9|10540.2|10534.9|10535.3|10531.1|17
1656281710000|2022-06-26 22:15:10|10539|10531.2|10537.8|10534|10539|10534|10536.8|10531.2|6
1656281740000|2022-06-26 22:15:40|10537.3|10533.5|10537.3|10533.5|10537.3|10533.5|10537.3|10533.5|2
1656281750000|2022-06-26 22:15:50|10537|10533.2|10536.8|10533|10539.3|10534.5|10535.3|10531.5|9
1656281760000|2022-06-26 22:16:00|10537.4|10533.6|10540.3|10536.5|10540.3|10536.7|10536.8|10531.5|10
1656281770000|2022-06-26 22:16:10|10539.8|10536|10539.8|10536|10539.8|10536|10539.8|10536|1
1656281780000|2022-06-26 22:16:20|10538.8|10535|10539.8|10536|10541.3|10536|10538.8|10533.5|3
1656281790000|2022-06-26 22:16:30|10540.2|10536.4|10539.3|10535.5|10540.2|10536.4|10537.3|10532.4|12
1656281800000|2022-06-26 22:16:40|10539.8|10536|10540.8|10537|10540.8|10537|10538.8|10535|7
1656281810000|2022-06-26 22:16:50|10539.7|10535.9|10537.8|10534|10540.3|10535.9|10537.8|10532.5|2
1656281820000|2022-06-26 22:17:00|10538.4|10534.6|10538.8|10535|10539.8|10536|10538.4|10534.6|10
1656281830000|2022-06-26 22:17:10|10536.3|10533.5|10531|10527.2|10536.5|10533.5|10531|10526.5|18
1656281840000|2022-06-26 22:17:20|10530.3|10526.5|10526.8|10523|10531|10527.2|10525.3|10520.5|14
1656281850000|2022-06-26 22:17:30|10526.3|10522.5|10525.5|10521.7|10526.3|10522.5|10523.8|10520|8
1656281860000|2022-06-26 22:17:40|10525.6|10522.8|10524.2|10520.4|10526.2|10522.8|10524|10520.4|5
1656281870000|2022-06-26 22:17:50|10521.3|10517.5|10520.2|10512.4|10523.3|10517.9|10517.8|10512|14
1656281880000|2022-06-26 22:18:00|10518.5|10514.7|10517.8|10514|10521.2|10515.9|10516.7|10511.4|9
1656281900000|2022-06-26 22:18:20|10517.7|10513.9|10517.7|10513.9|10519.2|10514.4|10515.3|10511.4|15
1656281910000|2022-06-26 22:18:30|10518.2|10514.4|10522.5|10519.7|10528.5|10521.2|10517.7|10513.9|39
1656281920000|2022-06-26 22:18:40|10522|10518.2|10521|10517.2|10524.3|10520.7|10521|10515.7|16
1656281930000|2022-06-26 22:18:50|10523.5|10515.7|10522.5|10518.7|10525.3|10519.2|10520.8|10515.7|5
1656281940000|2022-06-26 22:19:00|10520|10516.2|10518|10514.2|10522.5|10516.2|10518|10512.7|8
1656281950000|2022-06-26 22:19:10|10517.5|10513.7|10520.5|10516.7|10522.5|10518.7|10517.5|10512.8|3
1656281960000|2022-06-26 22:19:20|10520.3|10517.5|10521.5|10517.7|10521.5|10517.7|10520.3|10517.5|1
1656281980000|2022-06-26 22:19:40|10527.6|10519.8|10529.1|10525.3|10531.5|10527.3|10525|10519.8|20
1656281990000|2022-06-26 22:19:50|10531.5|10523.7|10529|10525.2|10531.6|10526.2|10529|10523.7|0
1656282000000|2022-06-26 22:20:00|10526.1|10522.3|10522|10518.2|10526.1|10522.3|10522|10518.2|7
1656282010000|2022-06-26 22:20:10|10523.5|10520.7|10522|10518.2|10524.5|10520.7|10522|10518.2|9
1656282030000|2022-06-26 22:20:30|10521.5|10517.7|10521.1|10517.3|10521.5|10517.8|10520.3|10517.3|4
1656282040000|2022-06-26 22:20:40|10522.8|10519|10525.4|10521.6|10525.4|10521.6|10522.8|10519|4
1656282050000|2022-06-26 22:20:50|10524.9|10521.1|10525.4|10521.6|10526.3|10522.6|10523.9|10518.5|4
1656282060000|2022-06-26 22:21:00|10526.6|10522.8|10526.9|10523.1|10527.9|10524.1|10525.9|10522.1|2
1656282070000|2022-06-26 22:21:10|10527.4|10523.6|10526.4|10522.6|10527.4|10523.6|10526.4|10522.6|0
1656282080000|2022-06-26 22:21:20|10525.9|10522.1|10525.9|10522.1|10527.3|10523.5|10523.9|10518.5|6
1656282110000|2022-06-26 22:21:50|10525.8|10522|10524.4|10520.6|10525.8|10522|10523.9|10520.1|3
1656282130000|2022-06-26 22:22:10|10523.3|10519.5|10522.9|10519.1|10523.3|10519.5|10521.9|10518.1|3
1656282140000|2022-06-26 22:22:20|10522.4|10518.6|10522.4|10518.6|10522.9|10519.1|10522.4|10518.6|0
1656282160000|2022-06-26 22:22:40|10523.1|10519.3|10523.3|10519.5|10523.3|10519.5|10523.1|10519.3|0
1656282170000|2022-06-26 22:22:50|10522.4|10519.6|10522.4|10519.6|10523.3|10519.6|10522.4|10519.5|1
1656282180000|2022-06-26 22:23:00|10523.3|10519.5|10522.1|10518.3|10523.3|10519.5|10521.4|10517.6|3
1656282190000|2022-06-26 22:23:10|10522.4|10518.6|10521.9|10518.1|10522.8|10519.6|10521.9|10518.1|3
1656282200000|2022-06-26 22:23:20|10521.6|10517.8|10521.9|10518.1|10521.9|10518.1|10521.4|10517.6|0
1656282210000|2022-06-26 22:23:30|10521.4|10517.6|10521.9|10518.1|10521.9|10518.1|10521.4|10517.6|0
1656282220000|2022-06-26 22:23:40|10521.6|10517.8|10520.9|10517.1|10522.6|10518.6|10519.6|10514.6|11
1656282230000|2022-06-26 22:23:50|10521.3|10517.5|10531.3|10527.5|10531.9|10527.6|10521.3|10517.5|77
1656282240000|2022-06-26 22:24:00|10530.9|10527.1|10531.9|10528.1|10533.3|10529.6|10530.9|10525.5|10
1656282250000|2022-06-26 22:24:10|10531.4|10527.6|10524.6|10520.8|10531.4|10527.6|10524.4|10520.8|7
1656282260000|2022-06-26 22:24:20|10524.1|10520.3|10525.1|10521.3|10526.6|10522.3|10523.6|10518.8|10
1656282270000|2022-06-26 22:24:30|10524.9|10521.1|10524.6|10520.8|10524.9|10521.6|10523.4|10520.6|2
1656282290000|2022-06-26 22:24:50|10527.6|10519.8|10526.4|10522.6|10527.6|10522.6|10525.9|10519.8|6
1656282300000|2022-06-26 22:25:00|10528.6|10524.8|10531.4|10523.6|10531.4|10525.1|10528.6|10523.6|5
1656282310000|2022-06-26 22:25:10|10529.9|10526.1|10529.4|10525.6|10530.9|10527.6|10529.4|10525.6|4
1656282320000|2022-06-26 22:25:20|10529.6|10525.8|10532.8|10529|10533.3|10529.5|10529.6|10524.8|14
1656282330000|2022-06-26 22:25:30|10533.1|10529.3|10536.4|10532.6|10536.4|10533.5|10533.1|10529.3|12
1656282340000|2022-06-26 22:25:40|10536.6|10532.8|10537.1|10533.3|10537.1|10533.3|10536.4|10532.6|3
1656282350000|2022-06-26 22:25:50|10536.6|10532.8|10537.9|10534.1|10538.4|10534.6|10536.3|10532.6|5
1656282360000|2022-06-26 22:26:00|10539.9|10536.1|10541.9|10538.1|10542.8|10539|10539.9|10536.1|16
1656282370000|2022-06-26 22:26:10|10541.8|10538|10542.1|10534.3|10542.9|10540.1|10540.6|10534.3|16
1656282380000|2022-06-26 22:26:20|10540.6|10536.8|10540.3|10536.5|10544.1|10540.3|10540.1|10536.5|20
1656282390000|2022-06-26 22:26:30|10540.8|10537|10540.6|10536.8|10540.8|10537|10540.6|10536.8|3
1656282400000|2022-06-26 22:26:40|10540.9|10537.1|10541.6|10537.8|10541.8|10538|10540.6|10536.8|1
1656282410000|2022-06-26 22:26:50|10542.1|10539.3|10545.3|10541.5|10548.1|10544.3|10542.1|10539.3|45
1656282420000|2022-06-26 22:27:00|10544.9|10541.1|10543.8|10540|10545.6|10542.3|10542.1|10537.3|16
1656282430000|2022-06-26 22:27:10|10543.4|10539.6|10543.8|10540|10543.9|10540.3|10541.1|10538.3|18
1656282440000|2022-06-26 22:27:20|10543.6|10539.8|10544.1|10540.3|10545.9|10540.3|10542.6|10537.1|14
1656282450000|2022-06-26 22:27:30|10543.8|10540|10544.4|10540.6|10545.8|10542|10543.8|10540|7
1656282460000|2022-06-26 22:27:40|10544.6|10540.8|10544.4|10540.6|10545.8|10542.4|10544.4|10540.6|7
1656282470000|2022-06-26 22:27:50|10543.1|10539.3|10542.8|10539|10543.1|10539.3|10542.4|10538.6|1
1656282480000|2022-06-26 22:28:00|10542.4|10538.6|10544.3|10540.5|10544.3|10540.5|10541.9|10538.1|8
1656282490000|2022-06-26 22:28:10|10544.4|10540.6|10546.1|10542.3|10547.6|10542.3|10544.4|10539|13
1656282500000|2022-06-26 22:28:20|10545.8|10542|10546.1|10542.3|10547.6|10542.3|10544.8|10539.8|8
1656282510000|2022-06-26 22:28:30|10545.8|10542|10542.8|10539|10546.9|10542|10542.8|10539|9
1656282520000|2022-06-26 22:28:40|10543.3|10539.5|10546.5|10542.7|10546.5|10542.7|10542.8|10539|11
1656282530000|2022-06-26 22:28:50|10546.1|10543.7|10551.3|10547.5|10552.3|10548.5|10546.1|10540.7|13
1656282540000|2022-06-26 22:29:00|10551.6|10547.8|10550.8|10548|10554.8|10549.3|10550.8|10547|12
1656282550000|2022-06-26 22:29:10|10550.6|10547.8|10550.3|10546.5|10553|10549.2|10550.1|10545|11
1656282560000|2022-06-26 22:29:20|10549.8|10546|10552.4|10548.6|10552.4|10548.6|10548.8|10545|8
1656282570000|2022-06-26 22:29:30|10552.3|10548.5|10549.8|10546|10552.4|10548.6|10549.8|10546|5
1656282580000|2022-06-26 22:29:40|10549.4|10545.6|10549.4|10545.6|10549.8|10547|10549.4|10545.6|2
1656282590000|2022-06-26 22:29:50|10549.8|10546|10549.8|10546|10549.8|10546|10549.8|10546|1
1656282600000|2022-06-26 22:30:00|10549.4|10545.6|10551.8|10548|10551.8|10548|10549.4|10545.6|3
1656282610000|2022-06-26 22:30:10|10551.9|10548.1|10557.6|10553.8|10557.6|10553.8|10551.9|10548.1|98
1656282620000|2022-06-26 22:30:20|10557.8|10554|10557.8|10555|10558.8|10555|10556.8|10553.5|12
1656282630000|2022-06-26 22:30:30|10557.6|10554|10559.3|10555.5|10561.8|10555.5|10557.6|10554|11
1656282640000|2022-06-26 22:30:40|10559.4|10555.6|10557.8|10554|10561.8|10557|10556.8|10554|14
1656282650000|2022-06-26 22:30:50|10558.8|10555|10559.8|10552|10559.8|10555|10556.6|10552|12
1656282660000|2022-06-26 22:31:00|10557.3|10553.5|10557.3|10553.5|10558.3|10554.5|10556.3|10552.5|11
1656282670000|2022-06-26 22:31:10|10556.9|10553.1|10556.4|10552.6|10558.8|10555|10556.4|10552.6|5
1656282680000|2022-06-26 22:31:20|10556.6|10553.8|10555.8|10553|10556.8|10553.8|10555.8|10552.6|5
1656282690000|2022-06-26 22:31:30|10555.9|10553.1|10556.6|10553.8|10556.8|10554|10555.8|10553|5
1656282700000|2022-06-26 22:31:40|10556.8|10553|10558.8|10556|10558.8|10556|10556.8|10553|2
1656282710000|2022-06-26 22:31:50|10558.6|10555.8|10559.9|10552.1|10559.9|10555.8|10557.4|10552.1|7
1656282720000|2022-06-26 22:32:00|10558.3|10554.5|10564.7|10561.9|10565.7|10562.9|10558.3|10554.5|33
1656282730000|2022-06-26 22:32:10|10564.9|10562.1|10567.7|10563.9|10567.7|10564.1|10564.9|10561.4|13
1656282740000|2022-06-26 22:32:20|10568.2|10564.4|10569.7|10565.9|10570.7|10565.9|10568.2|10562.9|1
1656282750000|2022-06-26 22:32:30|10569.6|10566.9|10566.9|10563.1|10569.9|10567.1|10566.4|10562.6|13
1656282760000|2022-06-26 22:32:40|10567.1|10563.3|10568.2|10564.4|10568.6|10564.8|10567.1|10563.3|2
1656282770000|2022-06-26 22:32:50|10567.4|10563.6|10570.2|10566.4|10570.2|10566.4|10567.4|10563.6|7
1656282780000|2022-06-26 22:33:00|10570.1|10566.3|10571.7|10567.9|10571.7|10567.9|10569.2|10565.4|13
1656282790000|2022-06-26 22:33:10|10571.2|10567.4|10571.7|10567.9|10571.7|10567.9|10571.1|10567.3|6
1656282800000|2022-06-26 22:33:20|10571.9|10568.1|10572.2|10568.4|10572.2|10568.4|10571.9|10568.1|3
1656282810000|2022-06-26 22:33:30|10571.7|10567.9|10568.6|10564.8|10571.7|10567.9|10568.6|10564.8|9
1656282820000|2022-06-26 22:33:40|10568.7|10565.9|10570.2|10566.4|10570.4|10566.6|10568.7|10565.9|2
1656282830000|2022-06-26 22:33:50|10569.2|10565.4|10570.7|10566.9|10571.7|10566.9|10568.4|10563.1|6
1656282840000|2022-06-26 22:34:00|10569.7|10565.9|10570.1|10566.3|10570.2|10566.4|10567.9|10564.1|31
1656282850000|2022-06-26 22:34:10|10570.4|10566.6|10570.9|10567.1|10571.4|10567.6|10570.4|10566.6|2
1656282860000|2022-06-26 22:34:20|10571.3|10567.5|10570.9|10567.1|10572.6|10568.1|10570.9|10564.8|7
1656282870000|2022-06-26 22:34:30|10571.3|10567.5|10571.4|10567.6|10571.4|10567.6|10571.3|10567.5|1
1656282880000|2022-06-26 22:34:40|10571.9|10568.1|10570.4|10567.6|10572.4|10569.6|10570.4|10567.6|5
1656282890000|2022-06-26 22:34:50|10569.6|10565.8|10569.9|10566.1|10569.9|10566.1|10569.1|10565.3|10
1656282900000|2022-06-26 22:35:00|10569.4|10565.6|10570.4|10566.6|10570.4|10566.6|10569.4|10565.6|5
1656282910000|2022-06-26 22:35:10|10570.3|10566.5|10569.4|10565.6|10570.3|10566.5|10569.4|10565.6|2
1656282920000|2022-06-26 22:35:20|10569.1|10565.3|10568.1|10564.3|10569.1|10565.3|10566.2|10560.9|11
1656282930000|2022-06-26 22:35:30|10567.2|10563.4|10563.6|10559.8|10568.6|10563.4|10563.6|10559.8|7
1656282940000|2022-06-26 22:35:40|10564.1|10560.3|10562.6|10559.8|10566.6|10561.1|10561.7|10558.8|12
1656282950000|2022-06-26 22:35:50|10562.4|10558.6|10563.1|10559.3|10563.1|10559.3|10560.9|10557.9|7
1656282960000|2022-06-26 22:36:00|10563.4|10559.6|10567.4|10563.6|10567.4|10563.6|10563.4|10559.6|14
1656282970000|2022-06-26 22:36:10|10568.4|10564.6|10568.1|10564.3|10568.4|10564.6|10568.1|10564.3|8
1656282990000|2022-06-26 22:36:30|10566.6|10563.8|10566.6|10562.8|10566.6|10563.8|10565.7|10562.8|1
1656283000000|2022-06-26 22:36:40|10566.2|10562.4|10563.4|10560.6|10566.2|10562.4|10563.4|10560.6|7
1656283010000|2022-06-26 22:36:50|10563.6|10560.8|10564.6|10560.8|10564.6|10560.8|10563.6|10560.6|1
1656283020000|2022-06-26 22:37:00|10564.4|10561.6|10564.7|10560.9|10564.7|10561.8|10564.4|10560.9|13
1656283030000|2022-06-26 22:37:10|10563.9|10560.1|10561.9|10558.1|10563.9|10560.1|10561.9|10558.1|3
1656283040000|2022-06-26 22:37:20|10561|10558.2|10560.7|10557.9|10561|10558.2|10560.6|10557.8|3
1656283050000|2022-06-26 22:37:30|10560.9|10558.1|10560.9|10557.1|10563.9|10558.1|10560.9|10555.9|1
1656283060000|2022-06-26 22:37:40|10561.4|10557.6|10560.7|10557.9|10561.7|10558.1|10560.7|10557.2|1
1656283070000|2022-06-26 22:37:50|10560.9|10558.1|10562.2|10558.4|10564.4|10558.6|10560.9|10556.6|3
1656283090000|2022-06-26 22:38:10|10561.7|10557.9|10562.7|10559.9|10563.7|10560.1|10561.7|10557.9|1
1656283110000|2022-06-26 22:38:30|10563.2|10558.9|10563.2|10559.4|10563.2|10559.4|10562.7|10558.9|7
1656283130000|2022-06-26 22:38:50|10563.5|10559.7|10569.4|10565.6|10569.4|10565.6|10562.2|10558.4|14
1656283140000|2022-06-26 22:39:00|10569.7|10565.9|10566.9|10563.1|10569.7|10565.9|10566.7|10563.1|5
1656283150000|2022-06-26 22:39:10|10566.7|10562.9|10569.7|10565.9|10570.7|10565.9|10566.7|10562.9|6
1656283160000|2022-06-26 22:39:20|10569.5|10566.7|10572.7|10568.9|10572.7|10568.9|10569.5|10566.4|6
1656283170000|2022-06-26 22:39:30|10571.5|10568.7|10572.5|10568.7|10572.5|10568.7|10571.2|10567.4|4
1656283180000|2022-06-26 22:39:40|10571.7|10568.9|10571.7|10567.9|10571.7|10568.9|10571.2|10567.4|2
1656283190000|2022-06-26 22:39:50|10571.5|10568.7|10576.5|10572.7|10577.7|10572.7|10571.5|10568.7|16
1656283200000|2022-06-26 22:40:00|10576|10572.2|10576.5|10572.7|10576.5|10572.7|10574.5|10570.7|6
1656283210000|2022-06-26 22:40:10|10575.7|10572.9|10573.2|10569.4|10575.7|10572.9|10573.2|10569.4|12
1656283220000|2022-06-26 22:40:20|10574|10570.2|10573.2|10569.4|10575.7|10570.2|10573|10567.9|4
1656283230000|2022-06-26 22:40:30|10572|10569.2|10576.5|10572.7|10576.5|10572.7|10572|10568.7|7
1656283240000|2022-06-26 22:40:40|10575.7|10572.9|10574.2|10570.4|10575.7|10572.9|10574.2|10570.4|6
1656283250000|2022-06-26 22:40:50|10574.5|10570.7|10574.5|10570.7|10574.5|10570.7|10574.5|10570.7|1
1656283260000|2022-06-26 22:41:00|10573.3|10569.5|10569.8|10566|10575.8|10570.7|10569.8|10566|15
1656283270000|2022-06-26 22:41:10|10567.7|10563.9|10563.2|10559.4|10567.7|10563.9|10562.7|10559|10
1656283280000|2022-06-26 22:41:20|10563|10559.2|10564.2|10560.4|10564.2|10560.4|10562.5|10558.9|2
1656283290000|2022-06-26 22:41:30|10564.5|10560.7|10564.7|10561.9|10565.5|10561.9|10563.5|10560.7|4
1656283300000|2022-06-26 22:41:40|10564|10561.2|10567.2|10563.4|10567.2|10563.4|10564|10560.7|2
1656283310000|2022-06-26 22:41:50|10567.5|10563.7|10569.4|10565.6|10569.4|10565.6|10565.5|10562.7|9
1656283320000|2022-06-26 22:42:00|10569.5|10565.7|10571.2|10567.4|10572.5|10568.7|10569.5|10565.7|7
1656283330000|2022-06-26 22:42:10|10572|10568.2|10572|10568.2|10573.7|10568.7|10570.7|10565.9|13
1656283340000|2022-06-26 22:42:20|10572.7|10568.9|10573.5|10570.7|10574.5|10570.7|10572.7|10568.9|3
1656283350000|2022-06-26 22:42:30|10573.4|10570.6|10572.7|10568.9|10573.5|10570.6|10572.7|10568.9|1
1656283360000|2022-06-26 22:42:40|10571.5|10567.7|10571|10567.2|10571.5|10567.7|10571|10567.2|3
1656283370000|2022-06-26 22:42:50|10570.5|10566.7|10569.2|10565.4|10570.5|10566.7|10569.2|10565.4|1
1656283380000|2022-06-26 22:43:00|10570|10566.2|10568.5|10564.7|10570.7|10566.2|10566.7|10562.9|2
1656283390000|2022-06-26 22:43:10|10567.3|10563.5|10567.3|10563.5|10567.7|10563.9|10566.8|10563|6
1656283400000|2022-06-26 22:43:20|10565.5|10561.7|10563.2|10559.4|10565.5|10561.7|10562.7|10558.9|8
1656283410000|2022-06-26 22:43:30|10562.8|10559|10563.5|10560.7|10563.5|10560.7|10562.2|10558.4|7
1656283420000|2022-06-26 22:43:40|10563.4|10560.6|10562.5|10559.7|10563.4|10560.6|10562.5|10559.7|2
1656283430000|2022-06-26 22:43:50|10562.4|10559.6|10564|10560.2|10565|10561.2|10562.2|10556.9|12
1656283440000|2022-06-26 22:44:00|10563.5|10559.7|10564.5|10561.7|10564.5|10561.7|10562.5|10559.7|2
1656283450000|2022-06-26 22:44:10|10564.4|10561.6|10564.5|10561.7|10564.5|10561.7|10564.4|10561.6|3
1656283460000|2022-06-26 22:44:20|10565.5|10562.7|10566.5|10562.7|10567|10563.2|10565.5|10562.7|4
1656283470000|2022-06-26 22:44:30|10566.9|10563.1|10567|10563.2|10567|10563.2|10566.9|10563.1|1
1656283490000|2022-06-26 22:44:50|10567.4|10563.6|10572.7|10564.9|10572.7|10568.7|10567.4|10563.6|8
1656283500000|2022-06-26 22:45:00|10567.8|10565|10572.5|10568.7|10574|10570.2|10565.2|10561.4|37
1656283510000|2022-06-26 22:45:10|10572.8|10569|10569.5|10565.7|10572.8|10569|10568.5|10564.7|13
1656283520000|2022-06-26 22:45:20|10569.8|10566|10571.5|10567.7|10572.8|10569|10569.3|10565.7|8
1656283530000|2022-06-26 22:45:30|10571.2|10567.4|10567.5|10563.7|10571.2|10567.4|10565.5|10561.7|12
1656283540000|2022-06-26 22:45:40|10566.5|10562.9|10563.5|10560.7|10566.7|10562.9|10562.5|10559.5|19
1656283550000|2022-06-26 22:45:50|10563.7|10560.9|10564|10560.2|10564.5|10560.9|10563.5|10559.7|2
1656283560000|2022-06-26 22:46:00|10561.8|10558|10559.7|10555.9|10562.3|10558.5|10559.7|10555.9|49
1656283570000|2022-06-26 22:46:10|10559.3|10555.5|10559.7|10555.9|10560.3|10556.5|10559.3|10555.5|8
1656283580000|2022-06-26 22:46:20|10559.8|10556|10560.7|10556.9|10561.2|10557.4|10559.8|10556|4
1656283590000|2022-06-26 22:46:30|10560.5|10557.7|10560.7|10556.9|10560.7|10557.7|10560.5|10556.9|2
1656283610000|2022-06-26 22:46:50|10561.7|10557.9|10562.6|10558.8|10562.6|10558.8|10561.6|10557.8|5
1656283620000|2022-06-26 22:47:00|10563.1|10559.3|10560.3|10556.5|10563.1|10559.3|10559.6|10555.8|7
1656283630000|2022-06-26 22:47:10|10559.7|10555.9|10555.6|10551.8|10559.7|10555.9|10555.6|10551.8|26
1656283640000|2022-06-26 22:47:20|10554.6||10554.6||10554.6||10554.6||2
1656283650000|2022-06-26 22:47:30|10555.5|10551.7|10556.1|10552.3|10558.6|10553.3|10555.5|10550.8|7
1656283660000|2022-06-26 22:47:40|10555.6|10551.8|10553|10550.2|10555.6|10552.8|10552.1|10546.8|11
1656283670000|2022-06-26 22:47:50|10552.5|10549.7|10550.1|10546.3|10552.5|10549.7|10547.8|10544|27
1656283680000|2022-06-26 22:48:00|10552.5|10544.7|10548.6|10544.8|10553.5|10548.3|10548|10544.7|11
1656283690000|2022-06-26 22:48:10|10549.1|10545.3|10551.6|10547.8|10551.6|10547.8|10549.1|10545.3|15
1656283700000|2022-06-26 22:48:20|10554|10550.2|10553.8|10550|10556.8|10550.5|10553.8|10548.8|3
1656283710000|2022-06-26 22:48:30|10554.3|10550.5|10555.5|10551.7|10556.8|10551.7|10554.3|10548.5|1
1656283720000|2022-06-26 22:48:40|10555.6|10551.8|10557|10553.2|10558.6|10553.2|10555.6|10550.7|1
1656283730000|2022-06-26 22:48:50|10555.9|10552.1|10556.8|10553|10558.5|10553|10555.5|10550.7|4
1656283740000|2022-06-26 22:49:00|10557.3|10553.5|10556.5|10552.7|10557.8|10554|10556|10552.2|3
1656283750000|2022-06-26 22:49:10|10554.5|10551.7|10550|10546.2|10554.5|10551.7|10547.6|10544.7|14
1656283760000|2022-06-26 22:49:20|10548.8|10546|10549.8|10546|10550|10546.2|10548.8|10545.4|1
1656283770000|2022-06-26 22:49:30|10550.3|10546.5|10550|10546.2|10550.3|10546.5|10549.3|10545.5|1
1656283780000|2022-06-26 22:49:40|10548.5|10545.7|10549|10545.2|10549.3|10545.7|10548.5|10545.2|6
1656283790000|2022-06-26 22:49:50|10548.5|10544.7|10549.3|10545.5|10549.3|10545.7|10547.5|10544.7|9
1656283800000|2022-06-26 22:50:00|10549.5|10545.7|10549.1|10545.3|10549.5|10545.7|10549.1|10545.3|3
1656283810000|2022-06-26 22:50:10|10547.6|10544.8|10545.1|10541.3|10547.8|10544.8|10543.6|10539|13
1656283820000|2022-06-26 22:50:20|10546.8|10539|10544.1|10540.3|10546.8|10540.3|10541.8|10538.8|14
1656283830000|2022-06-26 22:50:30|10544.5|10540.7|10547.5|10543.7|10547.5|10543.7|10544.5|10540.7|13
1656283840000|2022-06-26 22:50:40|10548|10544.2|10548|10544.2|10548|10544.2|10548|10544.2|1
1656283850000|2022-06-26 22:50:50|10552.6|10544.8|10550.1|10546.3|10552.6|10546.3|10550.1|10544.8|1
1656283860000|2022-06-26 22:51:00|10550.3|10546.5|10551.3|10547.5|10552.6|10547.5|10550.1|10544.3|0
1656283870000|2022-06-26 22:51:10|10551.1|10547.3|10550.6|10546.8|10551.1|10547.3|10550.6|10546.8|1
1656283880000|2022-06-26 22:51:20|10549.1|10545.3|10550.1|10546.3|10551.6|10546.3|10549.1|10543.8|4
1656283890000|2022-06-26 22:51:30|10551.5|10547.7|10551.1|10547.3|10551.5|10548.5|10551.1|10547.3|7
1656283900000|2022-06-26 22:51:40|10551.8|10548|10551.5|10547.7|10554.6|10549.2|10551.5|10546.8|9
1656283910000|2022-06-26 22:51:50|10551.1|10547.3|10552|10548.2|10552|10548.2|10549.6|10546.8|7
1656283920000|2022-06-26 22:52:00|10551.5|10547.7|10552|10548.2|10552|10548.2|10551.5|10547.7|1
1656283930000|2022-06-26 22:52:10|10550.5|10547.7|10551.1|10547.3|10552|10548.2|10550.5|10547.2|3
1656283940000|2022-06-26 22:52:20|10551.5|10547.7|10551.5|10547.7|10551.5|10547.7|10551.1|10547.3|0
1656283960000|2022-06-26 22:52:40|10551.6|10547.8|10552|10548.2|10552|10548.2|10551.6|10547.8|1
1656283980000|2022-06-26 22:53:00|10550.8|10548|10552|10548.2|10552|10548.2|10550.8|10547.3|1
1656283990000|2022-06-26 22:53:10|10551.5|10547.7|10551.5|10547.7|10551.5|10547.7|10551.5|10547.7|0
1656284000000|2022-06-26 22:53:20|10550.6|10547.8|10547.6|10543.8|10551.5|10547.8|10547.6|10542.8|7
1656284010000|2022-06-26 22:53:30|10547.9|10544.1|10545.3|10541.5|10549.8|10544.3|10545.3|10541.5|9
1656284020000|2022-06-26 22:53:40|10545.6|10541.8|10546.1|10542.3|10546.1|10542.3|10545.3|10541.5|4
1656284030000|2022-06-26 22:53:50|10546.4|10542.6|10546.4|10542.6|10546.4|10542.6|10546.4|10542.6|1
1656284040000|2022-06-26 22:54:00|10545.4|10541.8|10544.6|10541.8|10545.6|10541.8|10544.6|10541.8|2
1656284060000|2022-06-26 22:54:20|10546.4|10542.6|10546.4|10542.6|10546.4|10542.6|10546.4|10542.6|4
1656284070000|2022-06-26 22:54:30|10547.4|10543.6|10546.1|10542.3|10547.4|10543.6|10545.6|10541.8|11
1656284080000|2022-06-26 22:54:40|10544.9|10542.1|10546.1|10542.3|10546.1|10542.3|10544.9|10541.6|1
1656284090000|2022-06-26 22:54:50|||||||||3
1656284100000|2022-06-26 22:55:00|10545.6|10541.8|10545.3|10541.5|10545.6|10541.8|10545.3|10541.5|3
1656284110000|2022-06-26 22:55:10|10545.2|10541.4|10545.2|10541.4|10545.6|10541.8|10545.2|10541.4|4
1656284120000|2022-06-26 22:55:20|10544.7|10540.9|10544.7|10540.9|10544.7|10541.8|10544.6|10540.9|1
1656284130000|2022-06-26 22:55:30|10543.7|10541.4|10544.7|10540.9|10545.1|10541.4|10543.7|10540.9|5
1656284140000|2022-06-26 22:55:40|10542.6|10539.8|10532.2|10528.4|10542.6|10539.8|10529.1|10525.3|105
1656284150000|2022-06-26 22:55:50|10533.3|10529.5|10536.2|10532.4|10536.2|10532.4|10533.3|10529.5|10
1656284160000|2022-06-26 22:56:00|10536.6|10532.8|10538.6|10534.8|10538.6|10534.8|10536.6|10532.8|1
1656284170000|2022-06-26 22:56:10|10538.2|10534.4|10538.2|10534.4|10538.2|10534.4|10537.7|10533.9|4
1656284180000|2022-06-26 22:56:20|10538.6|10534.8|10540.6|10537.8|10540.6|10537.8|10538.6|10534.8|8
1656284190000|2022-06-26 22:56:30|10540.2|10536.8|10540.6|10536.8|10540.6|10536.8|10540.2|10536.4|3
1656284200000|2022-06-26 22:56:40|10540.7|10536.9|10542.1|10538.3|10544.4|10538.9|10540.7|10536.6|4
1656284210000|2022-06-26 22:56:50|10542.6|10538.8|10548.1|10544.3|10548.3|10544.5|10542.2|10538.4|14
1656284220000|2022-06-26 22:57:00|10550.4|10542.6|10548.1|10544.3|10550.4|10546.2|10548.1|10542.6|4
1656284230000|2022-06-26 22:57:10|10547.1|10543.3|10547.1|10543.3|10550.4|10544.6|10547.1|10541.8|4
1656284240000|2022-06-26 22:57:20|10542.7|10538.9|10540.6|10536.8|10542.7|10538.9|10540.6|10536.8|17
1656284250000|2022-06-26 22:57:30|10540.7|10536.9|10541.2|10537.4|10542.9|10539.1|10539.9|10536.1|19
1656284260000|2022-06-26 22:57:40|10540.9|10537.1|10541.2|10537.4|10541.2|10537.4|10540.7|10536.9|2
1656284270000|2022-06-26 22:57:50|10541.9|10538.1|10540.7|10536.9|10543.7|10538.3|10540.7|10535.9|2
1656284280000|2022-06-26 22:58:00|10539.7|10536.1|10539.6|10535.8|10539.9|10536.1|10539.6|10535.8|3
1656284290000|2022-06-26 22:58:10|10539.4|10536.6|10539.4|10536.6|10540.4|10536.8|10539.4|10536.6|2
1656284300000|2022-06-26 22:58:20|10539.6|10535.8|10540.6|10536.8|10540.6|10536.8|10538.7|10535.8|6
1656284310000|2022-06-26 22:58:30|10540.4|10537.6|10539.6|10536.8|10540.6|10537.6|10539.6|10536.8|1
1656284330000|2022-06-26 22:58:50|10540.4|10536.6|10541.1|10537.3|10541.1|10537.3|10540.4|10536.6|5
1656284340000|2022-06-26 22:59:00|10541.6|10537.8|10540.1|10536.3|10541.6|10537.8|10539.6|10535.8|3
1656284350000|2022-06-26 22:59:10|10540.2|10536.4|10540.2|10536.4|10540.6|10536.8|10540.1|10536.3|2
1656284360000|2022-06-26 22:59:20|10540.9|10537.1|10547.8|10544|10547.8|10544|10540.9|10537.1|20
1656284370000|2022-06-26 22:59:30|10549.4|10546.6|10548.3|10544.5|10551.3|10547.5|10548.3|10544.5|13
1656284380000|2022-06-26 22:59:40|10548.8|10545|10545.3|10542.5|10549.6|10545.8|10545.3|10540.5|16
1656284390000|2022-06-26 22:59:50|10545.2|10542.4|10547.9|10544.1|10548.4|10544.1|10544.7|10538.6|5
1656284400000|2022-06-26 23:00:00|10548.7|10544.9|10546.7|10542.9|10549.2|10546.4|10540.4|10535.4|9
1656284410000|2022-06-26 23:00:10|10546.2|10542.4|10546.2|10542.4|10546.2|10542.4|10546.2|10542.4|2
1656284420000|2022-06-26 23:00:20|10546.7|10542.9|10547.7|10543.9|10547.7|10543.9|10546.7|10542.9|0
1656284430000|2022-06-26 23:00:30|10547.2|10543.4|10545.2|10541.4|10548.2|10543.4|10544.9|10540.4|3
1656284440000|2022-06-26 23:00:40|10544.4|10541.6|10545.7|10541.9|10548.4|10541.9|10544.4|10539.1|3
1656284450000|2022-06-26 23:00:50|10546.2|10543.4|10544.2|10540.4|10546.2|10543.4|10543.7|10538.4|3
1656284460000|2022-06-26 23:01:00|10543.9|10540.1|10540.7|10536.9|10543.9|10540.1|10540.7|10536.9|2
1656284470000|2022-06-26 23:01:10|||||||||1
1656284480000|2022-06-26 23:01:20|10543.6|10539.8|10544.7|10540.9|10545.4|10540.9|10542.7|10537.6|7
1656284490000|2022-06-26 23:01:30|10544.1|10540.3|10543.2|10539.4|10544.1|10540.3|10542.2|10539.3|1
1656284500000|2022-06-26 23:01:40|10543.1|10540.3|10543.1|10540.3|10543.1|10540.3|10543.1|10540.3|0
1656284510000|2022-06-26 23:01:50|10543.2|10539.4|10539.4|10535.6|10543.2|10540.3|10539.4|10535.6|4
1656284520000|2022-06-26 23:02:00|10539.2|10536.4|10539.2|10535.4|10539.4|10536.4|10539.2|10535.4|1
1656284530000|2022-06-26 23:02:10|10539.1|10536.3|10538.2|10535.4|10539.2|10536.3|10538.2|10535.4|2
1656284540000|2022-06-26 23:02:20|10538.4|10534.6|10538.4|10534.6|10538.4|10534.6|10538.4|10534.6|2
1656284560000|2022-06-26 23:02:40|10537.4|10533.7|10537.7|10533.9|10538.2|10534.4|10536.9|10533.1|8
1656284570000|2022-06-26 23:02:50|10537.2|10533.4|10538.7|10534.9|10541.2|10534.9|10535.5|10532.6|8
1656284580000|2022-06-26 23:03:00|10539.7|10535.9|10537.9|10534.1|10539.9|10536.1|10537.9|10534.1|3
1656284600000|2022-06-26 23:03:20|10538.2|10535.4|10534.9|10531.1|10538.7|10535.4|10534.9|10531.1|8
1656284610000|2022-06-26 23:03:30|10534.4|10530.6|10535.2|10531.4|10535.7|10531.9|10534.4|10530.6|3
1656284620000|2022-06-26 23:03:40|10535.7|10531.9|10535.2|10531.4|10536.1|10532.3|10535.2|10531.4|0
1656284630000|2022-06-26 23:03:50|10535.7|10531.9|10536.9|10533.1|10538.2|10533.1|10535.2|10530.4|6
1656284640000|2022-06-26 23:04:00|10537.2|10533.4|10540.7|10536.9|10542.8|10537.1|10537.2|10533.4|7
1656284650000|2022-06-26 23:04:10|10541.2|10537.4|10541.2|10537.4|10541.2|10537.4|10541.2|10537.4|1
1656284680000|2022-06-26 23:04:40|10540.2|10535.9|10539.7|10535.9|10540.2|10535.9|10539.4|10535.6|5
1656284690000|2022-06-26 23:04:50|10538.5|10535.7|10536.1|10532.3|10539.7|10535.9|10535.7|10531.6|6
1656284700000|2022-06-26 23:05:00|10536.6|10532.8|10534.7|10530.9|10536.6|10532.8|10532.9|10528.6|9
1656284710000|2022-06-26 23:05:10|10535.2|10531.4|10536.9|10533.1|10536.9|10533.1|10535.2|10531.4|4
1656284720000|2022-06-26 23:05:20|10537.2|10533.4|10537.2|10533.4|10537.2|10533.4|10537.2|10533.4|2
1656284730000|2022-06-26 23:05:30|10537.4|10533.6|10538.2|10534.4|10538.2|10534.4|10537.4|10533.6|1
1656284740000|2022-06-26 23:05:40|10537.4|10534.6|10535.7|10531.9|10537.5|10534.6|10535.7|10531.9|2
1656284750000|2022-06-26 23:05:50|10537.4|10529.6|10537.2|10533.4|10537.7|10533.4|10535.7|10529.6|4
1656284760000|2022-06-26 23:06:00|10536.9|10533.1|10536.9|10533.1|10539.4|10533.9|10536.9|10531.6|0
1656284770000|2022-06-26 23:06:10|10537.7|10533.9|10537.7|10533.9|10537.7|10533.9|10537.7|10533.9|0
1656284780000|2022-06-26 23:06:20|10538.2|10534.4|10538.5|10534.7|10538.5|10534.7|10538.2|10534.4|4
1656284790000|2022-06-26 23:06:30|10537.4|10534.6|10541.2|10537.4|10541.2|10537.4|10537.4|10534.6|3
1656284800000|2022-06-26 23:06:40|10541|10538.2|10540.2|10536.4|10541.2|10538.4|10540.2|10536.4|2
1656284810000|2022-06-26 23:06:50|10546|10542.2|10546.2|10542.4|10546.9|10543.1|10543.7|10539.9|84
1656284820000|2022-06-26 23:07:00|10547.5|10543.7|10547.7|10543.9|10549.9|10544.9|10545.7|10541.9|19
1656284830000|2022-06-26 23:07:10|10547.5|10543.7|10544.5|10540.7|10547.5|10543.7|10544|10540.2|9
1656284840000|2022-06-26 23:07:20|10543.9|10540.1|10543.7|10539.9|10545|10541.2|10543.4|10539.6|4
1656284850000|2022-06-26 23:07:30|10543.2|10539.4|10542.7|10538.9|10543.2|10539.4|10542.7|10538.9|0
1656284860000|2022-06-26 23:07:40|10543|10539.2|10543|10539.2|10543|10539.2|10543|10539.2|0
1656284880000|2022-06-26 23:08:00|10543.2|10539.4|10540.5|10536.7|10545|10541.2|10540.4|10536.6|11
1656284890000|2022-06-26 23:08:10|10540.7|10536.9|10538.8|10535|10540.7|10536.9|10538.7|10534.9|0
1656284900000|2022-06-26 23:08:20|10538.7|10534.9|10538.8|10535|10538.8|10535|10537.5|10534.4|2
1656284910000|2022-06-26 23:08:30|10538.7|10534.9|10538.7|10534.9|10538.8|10535|10538.7|10534.9|0
1656284920000|2022-06-26 23:08:40|10539|10535.2|10539.2|10535.4|10539.2|10535.4|10539|10535.2|1
1656284930000|2022-06-26 23:08:50|10540|10536.2|10540.5|10536.7|10540.5|10536.7|10540|10536.2|2
1656284940000|2022-06-26 23:09:00|10539.3|10536.5|10540.7|10536.9|10541|10537.2|10539.3|10536.5|1
1656284950000|2022-06-26 23:09:10|10539.5|10535.7|10538|10534.2|10539.5|10535.7|10538|10534.2|1
1656284970000|2022-06-26 23:09:30|10537.9|10534.1|10537.9|10534.1|10537.9|10534.1|10537.9|10534.1|0
1656284980000|2022-06-26 23:09:40|10536.9|10531.9|10535.4|10531.6|10536.9|10532.1|10534.5|10530.7|5
1656284990000|2022-06-26 23:09:50|10535.9|10532.1|10534.5|10530.7|10535.9|10532.1|10534.5|10530.7|3
1656285000000|2022-06-26 23:10:00|10534.9|10531.1|10534.5|10530.7|10534.9|10531.1|10534.5|10530.7|2
1656285010000|2022-06-26 23:10:10|10534|10530.2|10540.4|10536.6|10542.9|10539.1|10534|10530.2|45
1656285020000|2022-06-26 23:10:20|10539.5|10535.7|10540.4|10536.6|10540.4|10536.6|10538.9|10535.4|3
1656285030000|2022-06-26 23:10:30|10540.9|10537.1|10539.9|10536.1|10541.7|10537.9|10539.9|10536.1|2
1656285040000|2022-06-26 23:10:40|10539|10536.2|10540.4|10536.6|10540.4|10536.6|10539|10536.1|2
1656285050000|2022-06-26 23:10:50|10540|10536.2|10541.9|10538.1|10541.9|10538.1|10540|10536.2|3
1656285060000|2022-06-26 23:11:00|10541.5|10537.7|10541.5|10537.7|10542.2|10538.4|10541.5|10537.7|4
1656285070000|2022-06-26 23:11:10|10541.9|10538.1|10541.5|10537.7|10541.9|10538.1|10541.5|10537.7|0
1656285080000|2022-06-26 23:11:20|10541.9|10538.1|10541|10537.2|10541.9|10538.1|10540.9|10537.2|0
1656285090000|2022-06-26 23:11:30|10540.2|10537.4|10541|10537.2|10541|10537.4|10540.2|10536.9|1
1656285100000|2022-06-26 23:11:40|10541.2|10537.4|10534.9|10531.1|10541.2|10537.4|10533.9|10530.1|10
1656285110000|2022-06-26 23:11:50|10534|10531.2|10533.9|10530.1|10534.4|10531.2|10531.8|10528|24
1656285120000|2022-06-26 23:12:00|10534.2|10530.4|10532|10528.2|10534.9|10531.1|10532|10528.2|2
1656285130000|2022-06-26 23:12:10|10531.9|10528.1|10531|10527.2|10531.9|10528.1|10530.9|10527.2|0
1656285140000|2022-06-26 23:12:20|10530.9|10528.1|10531|10528.2|10531.4|10528.2|10530.2|10527.2|2
1656285150000|2022-06-26 23:12:30|10532.5|10528.7|10536.4|10532.6|10537.9|10532.6|10532.5|10528.7|5
1656285160000|2022-06-26 23:12:40|10536.3|10532.5|10536.3|10532.5|10536.3|10532.5|10536.3|10532.5|0
1656285170000|2022-06-26 23:12:50|10536.2|10532.4|10538.8|10531|10539|10533.5|10536.2|10531|4
1656285180000|2022-06-26 23:13:00|10537.3|10533.5|10539|10531.2|10539|10533.5|10537.3|10531.2|0
1656285190000|2022-06-26 23:13:10|10536.5|10532.7|10536.5|10532.7|10536.5|10532.7|10535|10532.2|2
1656285200000|2022-06-26 23:13:20|10536.8|10533|10537.3|10533.5|10537.3|10533.5|10536.8|10533|2
1656285210000|2022-06-26 23:13:30|10537.2|10533.4|10537.3|10533.5|10537.3|10533.5|10536.8|10533|2
1656285220000|2022-06-26 23:13:40|10539|10531.2|10537.3|10533.5|10539|10533.5|10537.3|10531.2|1
1656285230000|2022-06-26 23:13:50|10538.5|10534.7|10538.8|10535|10539|10535.2|10538.3|10534.5|1
1656285240000|2022-06-26 23:14:00|10537.8|10536|10537.8|10535|10537.8|10536|10537.8|10535|2
1656285250000|2022-06-26 23:14:10|10537.5|10534|10537.3|10533.5|10537.5|10534|10537.3|10533.5|1
1656285260000|2022-06-26 23:14:20|10536.8|10533|10535.5|10531.7|10536.8|10533|10535.5|10531.7|1
1656285270000|2022-06-26 23:14:30|10535.2|10531.4|10534.5|10530.7|10535.2|10531.4|10534.5|10530.7|0
1656285280000|2022-06-26 23:14:40|10533.3|10530.5|10532.8|10529|10534.5|10530.7|10532.8|10529|3
1656285290000|2022-06-26 23:14:50|10533.8|10530|10533.8|10530|10533.8|10530|10533.8|10530|2
1656285300000|2022-06-26 23:15:00|||||||||1
1656285310000|2022-06-26 23:15:10|10533|10530.2|10530.3|10526.5|10533|10530.2|10530|10526.5|11
1656285320000|2022-06-26 23:15:20|10529.8|10526|10529.5|10525.7|10529.8|10526|10528|10525.2|9
1656285330000|2022-06-26 23:15:30|10529.8|10526|10531.5|10527.7|10532.7|10527.7|10529.5|10524.9|10
1656285340000|2022-06-26 23:15:40|10532|10528.2|10531.5|10527.7|10532|10528.2|10531.5|10527.7|3
1656285350000|2022-06-26 23:15:50|10531|10527.2|10530.3|10526.5|10531|10527.2|10530.3|10526.5|2
1656285360000|2022-06-26 23:16:00|10530.2|10526.4|10527|10523.2|10530.2|10526.4|10527|10523.2|14
1656285370000|2022-06-26 23:16:10|10527.3|10523.5|10527|10523.2|10527.7|10524.9|10527|10523.2|4
1656285380000|2022-06-26 23:16:20|10527.1|10523.3|10527.5|10523.7|10528.5|10524.7|10527.1|10523.3|3
1656285390000|2022-06-26 23:16:30|10526|10523.2|10527.1|10523.3|10527.5|10523.7|10526|10523|10
1656285400000|2022-06-26 23:16:40|10526.8|10523|10526|10522.2|10528.3|10523.5|10526|10520.5|8
1656285410000|2022-06-26 23:16:50|10526.8|10523|10526.8|10523|10526.8|10523|10526.5|10522.7|2
1656285420000|2022-06-26 23:17:00|10526.5|10522.7|10526|10522.2|10526.8|10523|10525.8|10522.2|3
1656285430000|2022-06-26 23:17:10|10526.1|10522.3|10527.8|10524|10528.5|10524.7|10524.8|10521|11
1656285440000|2022-06-26 23:17:20|10526.8|10524.3|10528.8|10525|10528.8|10526|10526.8|10524.3|5
1656285450000|2022-06-26 23:17:30|10531.3|10527.5|10530.3|10526.5|10531.3|10527.5|10530.3|10526.5|5
1656285460000|2022-06-26 23:17:40|10530.8|10527|10531.3|10527.5|10532.8|10529|10530.1|10527|6
1656285470000|2022-06-26 23:17:50|10531.7|10528.9|10531.8|10528|10533.8|10528.9|10531.5|10526|2
1656285490000|2022-06-26 23:18:10|10532.5|10528.7|10532.3|10528.5|10532.5|10528.7|10531.8|10528|4
1656285500000|2022-06-26 23:18:20|10532|10528.2|10536.2|10532.4|10536.2|10532.4|10531.8|10526.9|5
1656285510000|2022-06-26 23:18:30|10536.3|10532.5|10539|10535.2|10539|10536|10536.3|10532.5|3
1656285520000|2022-06-26 23:18:40|10538.8|10535|10541.2|10537.4|10541.8|10538|10538.8|10533.2|11
1656285530000|2022-06-26 23:18:50|10541.3|10537.5|10539.5|10535.7|10541.3|10537.5|10539.3|10535.5|0
1656285540000|2022-06-26 23:19:00|10539.3|10535.5|10541|10533.2|10541|10535.5|10539.3|10533.2|2
1656285550000|2022-06-26 23:19:10|10539.3|10535.5|10537.3|10533.5|10539.3|10535.5|10537|10533.2|6
1656285570000|2022-06-26 23:19:30|10539|10531.2|10537.3|10533.5|10539|10533.7|10537.3|10531.2|0
1656285590000|2022-06-26 23:19:50|10537.8|10535|10537.3|10533.5|10538|10535|10537.3|10533.5|2
1656285600000|2022-06-26 23:20:00|10536.8|10533|10533.3|10529.5|10536.8|10533|10531|10528|8
1656285620000|2022-06-26 23:20:20|10532.8|10529|10533.3|10529.5|10533.3|10529.5|10532.8|10529|1
1656285640000|2022-06-26 23:20:40|10531.8|10528|10531.8|10528|10532.3|10528.5|10531.8|10528|3
1656285650000|2022-06-26 23:20:50|10534.1|10529|10537.8|10534|10537.8|10534|10534.1|10529|10
1656285660000|2022-06-26 23:21:00|10537.9|10534.1|10538.8|10535|10540.8|10535|10537.3|10533|6
1656285680000|2022-06-26 23:21:20|10537.8|10536|10545.1|10541.3|10545.1|10541.3|10537.8|10535|33
1656285690000|2022-06-26 23:21:30|10545.3|10541.5|10545.3|10541.5|10546.8|10542|10544.3|10539|5
1656285700000|2022-06-26 23:21:40|10544.8|10541|10546.3|10542.5|10546.8|10543|10544.8|10541|6
1656285710000|2022-06-26 23:21:50|10545.3|10541.5|10542.9|10539.1|10545.3|10541.5|10542.8|10539.1|6
1656285720000|2022-06-26 23:22:00|10542.8|10539|10542.3|10538.5|10542.8|10539|10542.3|10538.5|0
1656285730000|2022-06-26 23:22:10|10541.9|10538.1|10547.3|10543.5|10547.8|10543.8|10541.3|10537.5|24
1656285740000|2022-06-26 23:22:20|10546.8|10543|10546.8|10543|10547.8|10544|10546.4|10542.6|4
1656285750000|2022-06-26 23:22:30|10547.1|10543.3|10546.8|10543|10547.3|10543.5|10546.8|10543|0
1656285760000|2022-06-26 23:22:40|10547.3|10543.5|10546.4|10542.6|10547.3|10543.5|10546.4|10542.6|1
1656285770000|2022-06-26 23:22:50|10546.8|10543|10546.8|10543|10547.3|10543.5|10546.8|10543|0
1656285780000|2022-06-26 23:23:00|10546.9|10543.1|10546.3|10542.5|10548.8|10543.5|10544.9|10541|8
1656285790000|2022-06-26 23:23:10|10544.4|10540.6|10546.3|10542.5|10546.3|10542.5|10541.9|10538.1|12
1656285800000|2022-06-26 23:23:20|10547.3|10543.5|10549.1|10545.3|10549.1|10545.3|10547.1|10543.3|9
1656285810000|2022-06-26 23:23:30|10549.3|10545.5|10549.3|10545.5|10549.3|10545.5|10549.3|10545.5|0
1656285820000|2022-06-26 23:23:40|10548.8|10546.5|10550.1|10546.3|10551.6|10546.5|10547.9|10543.8|9
1656285830000|2022-06-26 23:23:50|10551.8|10544|10553.1|10549.3|10553.9|10549.5|10548.8|10544|14
1656285840000|2022-06-26 23:24:00|10552.3|10548.5|10552.3|10548.5|10553.9|10548.5|10551.4|10546|4
1656285850000|2022-06-26 23:24:10|10553.9|10546.1|10552.8|10549|10555.8|10552|10552.3|10546.1|19
1656285860000|2022-06-26 23:24:20|10552.4|10548.6|10552.4|10548.6|10552.8|10549|10552.4|10548.6|1
1656285870000|2022-06-26 23:24:30|10552.8|10549|10553.8|10550|10554.6|10550.8|10550.9|10548.1|11
1656285880000|2022-06-26 23:24:40|10554.1|10550.3|10557.3|10553.5|10557.8|10554.1|10554.1|10550.3|16
1656285890000|2022-06-26 23:24:50|10557.8|10554|10557.1|10553.3|10558.1|10554.3|10557.1|10553.3|8
1656285900000|2022-06-26 23:25:00|10557.3|10553.5|10554.8|10551|10558.1|10554.3|10553.9|10550.6|9
1656285910000|2022-06-26 23:25:10|10556.6|10548.8|10552.3|10548.5|10556.6|10549|10551.8|10548.1|10
1656285930000|2022-06-26 23:25:30|10551.4|10547.6|10551.8|10548|10551.8|10548|10551.4|10547.6|2
1656285940000|2022-06-26 23:25:40|10551.6|10548.8|10557.3|10553.5|10557.3|10553.5|10551.6|10548.8|8
1656285950000|2022-06-26 23:25:50|10558.3|10554.5|10557.3|10553.5|10558.9|10554.5|10556.9|10551.1|4
1656285960000|2022-06-26 23:26:00|10558.9|10551.1|10557.3|10553.5|10559.3|10553.5|10557.3|10551.1|2
1656285970000|2022-06-26 23:26:10|10558.9|10551.1|10558.3|10554.5|10559.8|10555|10557.3|10551.1|7
1656285980000|2022-06-26 23:26:20|10557.8|10554|10558.4|10554.6|10558.4|10554.6|10557.8|10554|10
1656285990000|2022-06-26 23:26:30|||||||||2
1656286000000|2022-06-26 23:26:40|10558.3|10554.5|10558.8|10555|10558.8|10555|10557.9|10554.1|5
1656286010000|2022-06-26 23:26:50|10560.8|10557|10559.8|10556|10561.3|10557.5|10559.8|10556|12
1656286020000|2022-06-26 23:27:00|10560.3|10556.5|10559.8|10556|10560.4|10557.6|10559.8|10556|3
1656286030000|2022-06-26 23:27:10|10559.4|10555.6|10560.3|10556.5|10560.3|10556.5|10559.4|10555.6|3
1656286040000|2022-06-26 23:27:20|10560.4|10556.6|10561.7|10557.9|10561.7|10557.9|10560.4|10556.6|5
1656286050000|2022-06-26 23:27:30|10564.1|10560.3|10566.2|10562.4|10566.2|10562.4|10564.1|10560.3|18
1656286060000|2022-06-26 23:27:40|10566.7|10562.9|10565.4|10561.6|10569.4|10565.4|10565.4|10561.6|13
1656286070000|2022-06-26 23:27:50|10567.9|10560.1|10563.2|10559.4|10567.9|10563.4|10562.4|10558.1|8
1656286080000|2022-06-26 23:28:00|10563.4|10559.6|10564.2|10560.4|10565.9|10560.4|10563.4|10557.9|2
1656286090000|2022-06-26 23:28:10|10564.6|10560.8|10564.2|10560.4|10564.6|10560.8|10564.2|10560.4|0
1656286100000|2022-06-26 23:28:20|10564.7|10560.9|10565.2|10561.4|10566.2|10562.4|10564.7|10560.9|1
1656286110000|2022-06-26 23:28:30|10564.7|10560.9|10566.1|10562.3|10566.1|10562.3|10564.7|10560.9|0
1656286120000|2022-06-26 23:28:40|10565.7|10561.9|10567.1|10563.3|10567.1|10563.3|10565.7|10561.9|4
1656286130000|2022-06-26 23:28:50|10566.2|10562.4|10564.4|10560.6|10568.6|10562.4|10563.9|10559.1|14
1656286140000|2022-06-26 23:29:00|10565.1|10561.3|10565.1|10561.3|10566.7|10561.3|10564.4|10558.9|0
1656286150000|2022-06-26 23:29:10|10565.2|10561.4|10565.2|10561.4|10565.2|10561.4|10565.2|10561.4|1
1656286160000|2022-06-26 23:29:20|10565.4|10561.6|10565.4|10561.6|10565.4|10561.6|10565.4|10561.6|1
1656286170000|2022-06-26 23:29:30|10565|10561.2|10565|10561.2|10565|10561.2|10565|10561.2|1
1656286180000|2022-06-26 23:29:40|10564.9|10561.1|10564.9|10561.1|10564.9|10561.1|10564.9|10561.1|2
1656286200000|2022-06-26 23:30:00|10564.7|10560.9|10563.7|10559.9|10564.7|10560.9|10563.7|10559.9|2
1656286210000|2022-06-26 23:30:10|10562.9|10560.1|10562.7|10558.9|10562.9|10560.1|10562.7|10558.9|19
1656286220000|2022-06-26 23:30:20|10561.7|10557.7|10562.7|10558.9|10563.2|10559.4|10560.7|10556.9|9
1656286230000|2022-06-26 23:30:30|10563.2|10559.4|10562.4|10558.6|10563.2|10559.4|10561.9|10558.1|2
1656286240000|2022-06-26 23:30:40|10561.9|10558.1|10561.7|10557.9|10562.4|10558.6|10561.4|10557.6|2
1656286250000|2022-06-26 23:30:50|10562.7|10558.9|10563.4|10559.6|10563.7|10559.9|10561.9|10558.6|4
1656286260000|2022-06-26 23:31:00|10563.2|10559.4|10563.2|10559.4|10563.2|10559.4|10563.2|10559.4|4
1656286270000|2022-06-26 23:31:10|10563.6|10559.8|10563.4|10559.6|10563.7|10559.9|10563.4|10559.6|6
1656286280000|2022-06-26 23:31:20|10565.7|10561.9|10566.2|10562.4|10566.2|10562.4|10565.7|10561.9|11
1656286290000|2022-06-26 23:31:30|10565.7|10561.9|10566.2|10562.4|10567.2|10563.4|10565.7|10561.9|7
1656286300000|2022-06-26 23:31:40|10566.4|10563.6|10567.2|10563.4|10567.2|10563.6|10566.4|10563.1|1
1656286320000|2022-06-26 23:32:00|10568.9|10561.1|10565.7|10561.9|10568.9|10562.6|10565.7|10561.1|3
1656286330000|2022-06-26 23:32:10|10566.2|10562.4|10566.2|10562.4|10566.6|10562.8|10566.2|10562.4|0
1656286340000|2022-06-26 23:32:20|10565.5|10561.7|10567.9|10560.1|10567.9|10561.7|10565.2|10560.1|4
1656286350000|2022-06-26 23:32:30|10567.7|10559.9|10566.2|10562.4|10567.9|10562.4|10565.2|10559.8|0
1656286360000|2022-06-26 23:32:40|10567.9|10560.1|10565.7|10561.9|10567.9|10562.4|10565.7|10560.1|1
1656286380000|2022-06-26 23:33:00|10564.7|10561.1|10564.2|10560.4|10565.7|10561.4|10563.9|10557.9|4
1656286390000|2022-06-26 23:33:10|10563.2|10560.6|10564.2|10560.4|10565.9|10560.6|10563.2|10558.1|1
1656286400000|2022-06-26 23:33:20|10565.9|10558.1|10564.2|10560.4|10565.9|10560.4|10564.2|10558.1|1
1656286420000|2022-06-26 23:33:40|10563|10560.2|10564.2|10560.4|10564.7|10560.9|10563|10560.2|2
1656286430000|2022-06-26 23:33:50|10563.7|10559.9|10564.2|10560.4|10564.2|10560.4|10563.7|10559.9|1
1656286440000|2022-06-26 23:34:00|10564.4|10561.6|10562.2|10558.4|10564.4|10561.6|10561.7|10557.9|9
1656286450000|2022-06-26 23:34:10|10562.4|10558.6|10561.4|10557.6|10562.4|10558.6|10561.4|10557.6|4
1656286460000|2022-06-26 23:34:20|10561.7|10557.9|10561.7|10557.9|10562.2|10558.4|10561.7|10557.9|0
1656286470000|2022-06-26 23:34:30|10561.9|10558.1|10562.2|10558.4|10562.2|10558.4|10561.9|10558.1|1
1656286480000|2022-06-26 23:34:40|10561.5|10557.7|10560.2|10556.4|10561.5|10557.7|10557|10552.9|12
1656286500000|2022-06-26 23:35:00|10560.4|10556.6|10563.2|10559.4|10565.9|10561.6|10560.4|10556.6|4
1656286510000|2022-06-26 23:35:10|10562.4|10558.6|10558.4|10554.6|10562.4|10558.6|10557.9|10552.9|3
1656286520000|2022-06-26 23:35:20|10557.9|10554.1|10556.7|10552.9|10557.9|10554.1|10555.2|10552.2|4
1656286530000|2022-06-26 23:35:30|||||||||1
1656286540000|2022-06-26 23:35:40|10555.8|10552|10556.7|10552.9|10556.7|10552.9|10555.8|10552|3
1656286550000|2022-06-26 23:35:50|10556.3|10552.5|10554.7|10551.9|10556.3|10552.5|10553.8|10550.5|16
1656286560000|2022-06-26 23:36:00|10554.2|10550.4|10555.3|10551.5|10555.3|10551.7|10554.2|10550.4|5
1656286570000|2022-06-26 23:36:10|10554.8|10551|10554.8|10551|10554.8|10551|10554.8|10551|1
1656286580000|2022-06-26 23:36:20|10552.6|10549.8|10550.7|10546.9|10552.6|10549.8|10550.2|10546.4|15
1656286590000|2022-06-26 23:36:30|10550.8|10547|10550.7|10546.9|10550.8|10547|10550.7|10546.9|1
1656286600000|2022-06-26 23:36:40|||||||||12
1656286640000|2022-06-26 23:37:20|10551|10547.2|10556.3|10552.5|10556.3|10552.5|10550.7|10546.9|14
1656286660000|2022-06-26 23:37:40|10556.2|10552.4|10556.2|10552.4|10556.2|10552.4|10556.2|10552.4|0
1656286670000|2022-06-26 23:37:50|10555.7|10551.9|10555.7|10551.9|10555.7|10551.9|10555.7|10551.9|0
1656286680000|2022-06-26 23:38:00|10556.7|10552.9|10555.7|10551.9|10556.7|10552.9|10555.3|10551.5|5
1656286690000|2022-06-26 23:38:10|10554.7|10552.9|10555.7|10551.9|10555.7|10552.9|10554.7|10551.9|1
1656286700000|2022-06-26 23:38:20|10555.3|10551.5|10555.7|10551.9|10555.7|10551.9|10555.3|10551.5|0
1656286720000|2022-06-26 23:38:40|||||||||2
1656286740000|2022-06-26 23:39:00|10555.8|10552|10555.8|10552|10555.8|10552|10555.8|10552|0
1656286750000|2022-06-26 23:39:10|10555.7|10551.9|10555.7|10551.9|10555.7|10551.9|10555.7|10551.9|0
1656286760000|2022-06-26 23:39:20|10554.8|10552|10554.8|10552|10554.8|10552|10554.7|10551.9|0
1656286770000|2022-06-26 23:39:30|10554.7|10551.9|10553.3|10549.5|10554.8|10551.9|10552.8|10549|4
1656286780000|2022-06-26 23:39:40|10553.7|10549.9|10555.7|10551.9|10555.7|10551.9|10553.7|10549.9|9
1656286810000|2022-06-26 23:40:10|10554|10550.2|10548.7|10545.9|10554|10550.2|10548.7|10545.9|10
1656286820000|2022-06-26 23:40:20|10549.7|10545.5|10549.3|10545.5|10549.7|10545.9|10549.3|10545.5|3
1656286830000|2022-06-26 23:40:30|10548.8|10545|10548.7|10545.9|10548.8|10545.9|10548.7|10545|0
1656286840000|2022-06-26 23:40:40|10548.8|10545|10548.8|10545|10548.8|10545|10548.3|10544.5|1
1656286850000|2022-06-26 23:40:50|10549.2|10545.4|10555.7|10551.9|10555.7|10551.9|10549.2|10545.4|0
1656286860000|2022-06-26 23:41:00|10554.8|10552|10555.7|10551.9|10555.7|10552|10554.8|10551.9|1
1656286870000|2022-06-26 23:41:10|10554.8|10552|10555.7|10551.9|10555.7|10552|10554.8|10551.9|1
1656286880000|2022-06-26 23:41:20|10554.7|10552.9|10554.7|10550.9|10554.7|10552.9|10553.8|10550.5|6
1656286890000|2022-06-26 23:41:30|10552.5|10549.7|10551.7|10547.9|10552.8|10549.7|10550.3|10544.9|3
1656286900000|2022-06-26 23:41:40|10552.2|10548.4|10550.3|10546.5|10552.2|10548.4|10550.3|10546.5|5
1656286910000|2022-06-26 23:41:50|10550.2|10546.4|10548.7|10544.9|10550.2|10546.4|10548.7|10544.9|1
1656286920000|2022-06-26 23:42:00||10545.9||10544.9||10545.9||10544.9|1
1656286930000|2022-06-26 23:42:10|10548.6|10544.8|10549.3|10545.5|10549.3|10545.5|10548.6|10544.8|0
1656286940000|2022-06-26 23:42:20|10548.8|10545|10548.6|10544.8|10549.6|10545.8|10548.3|10544.5|7
1656286950000|2022-06-26 23:42:30|10548.3|10544.5|10546.3|10542.5|10548.3|10544.5|10546.1|10542.3|5
1656286960000|2022-06-26 23:42:40|10545.8|10542|10546.6|10543.8|10546.6|10543.8|10545.8|10542|3
1656286970000|2022-06-26 23:42:50|10546.8|10544|10550.1|10546.3|10551.8|10546.3|10546.8|10543.8|8
1656286980000|2022-06-26 23:43:00|10548.8|10545|10550.1|10546.3|10550.1|10546.3|10548.8|10545|0
1656286990000|2022-06-26 23:43:10|10547.6|10544.8|10546|10542.2|10547.6|10544.8|10539.5|10535.7|143
1656287000000|2022-06-26 23:43:20|10547.6|10543.8|10547|10543.2|10547.6|10543.8|10545.8|10542.3|20
1656287010000|2022-06-26 23:43:30|10546.8|10544|10544.8|10542|10547|10544|10544.8|10541.8|51
1656287020000|2022-06-26 23:43:40|10544.6|10541.8|10550.1|10546.3|10550.1|10546.3|10542.6|10539.3|47
1656287030000|2022-06-26 23:43:50|10550.6|10546.8|10551.1|10547.3|10551.6|10547.8|10550.6|10546.8|4
1656287040000|2022-06-26 23:44:00|10551.3|10547.5|10550.6|10546.8|10551.6|10547.8|10550.6|10546.8|6
1656287050000|2022-06-26 23:44:10|10551.3|10547.5|10551.6|10547.8|10551.6|10547.8|10551.3|10547.5|1
1656287060000|2022-06-26 23:44:20|10551.8|10548.8|10551.8|10548|10551.8|10548.8|10551.6|10547.8|1
1656287070000|2022-06-26 23:44:30|10551.6|10548.8|10551.6|10548.8|10551.6|10548.8|10551.6|10548.8|0
1656287080000|2022-06-26 23:44:40|10551.3|10547.8|10549.6|10545.8|10551.3|10547.8|10549.3|10545.5|6
1656287100000|2022-06-26 23:45:00|10549.3|10545.5|10549.3|10545.5|10549.6|10545.8|10549.3|10545.5|3
1656287110000|2022-06-26 23:45:10|10548.1|10545.3|10549.1|10545.3|10549.3|10545.5|10548.1|10544.8|1
1656287120000|2022-06-26 23:45:20|10549.3|10545.5|10549.3|10545.5|10549.3|10545.5|10549.3|10545.5|1
1656287130000|2022-06-26 23:45:30|10550|10546.2|10550.6|10546.8|10551.8|10546.8|10549.3|10544|8
1656287140000|2022-06-26 23:45:40|10551.1|10547.3|10551.1|10547.3|10551.1|10547.3|10551.1|10547.3|1
1656287160000|2022-06-26 23:46:00|10551.3|10547.5|10551.3|10547.5|10551.3|10547.5|10551.3|10547.5|0
1656287170000|2022-06-26 23:46:10|10551.6|10547.8|10551.6|10547.8|10551.6|10547.8|10551.6|10547.8|0
1656287180000|2022-06-26 23:46:20|10552.1|10548.8|10551.1|10547.3|10552.1|10548.8|10551.1|10547.3|2
1656287190000|2022-06-26 23:46:30|10551.3|10547.5|10551.3|10547.5|10551.3|10547.5|10551.3|10547.5|0
1656287200000|2022-06-26 23:46:40|10551.6|10547.8|10551.6|10547.8|10551.6|10547.8|10551.6|10547.8|0
1656287210000|2022-06-26 23:46:50|10551.3|10547.5|10551.3|10547.5|10551.6|10547.8|10551.3|10547.5|2
1656287250000|2022-06-26 23:47:30|10552.8|10550|10559.1|10555.3|10560.9|10557.1|10552.8|10550|15
1656287260000|2022-06-26 23:47:40|10560.8|10553|10557.1|10553.3|10560.8|10553.8|10557.1|10552.8|1
1656287270000|2022-06-26 23:47:50|10555.7|10551.9|10555.1|10551.3|10556.6|10552.8|10554.3|10550.5|7
1656287280000|2022-06-26 23:48:00|10556.8|10549|10552.6|10548.8|10556.8|10551|10552.6|10548.8|0
1656287290000|2022-06-26 23:48:10|10553.3|10549.5|10552.6|10548.8|10553.3|10549.5|10552.6|10548.8|1
1656287320000|2022-06-26 23:48:40|10552.3|10548.5|10549.6|10545.8|10552.3|10548.5|10548.6|10545.8|1
1656287360000|2022-06-26 23:49:20|10549.3|10545.5|10544.6|10540.8|10549.3|10545.5|10544.6|10540.8|5
1656287370000|2022-06-26 23:49:30|10542.8|10540|10544.3|10540.5|10544.6|10540.8|10542.8|10539.5|3
1656287380000|2022-06-26 23:49:40|10544.6|10540.8|10545.3|10541.5|10545.3|10541.5|10544.6|10540.8|0
1656287390000|2022-06-26 23:49:50|10544.1|10541.3|10544.6|10540.8|10546.6|10543.8|10544.1|10540.8|8
1656287400000|2022-06-26 23:50:00|10544.9|10541.1|10545.1|10541.3|10545.3|10541.5|10544.9|10541.1|0
1656287420000|2022-06-26 23:50:20|10545.6|10541.8|10546.1|10542.3|10546.4|10542.6|10545.6|10541.8|1
1656287440000|2022-06-26 23:50:40|10546.6|10542.8|10546.6|10542.8|10546.6|10542.8|10546.6|10542.8|0
1656287450000|2022-06-26 23:50:50|10545.6|10541.9|10545.7|10541.9|10545.7|10541.9|10545.6|10541.9|0
1656287460000|2022-06-26 23:51:00|10545.6|10541.8|10546.1|10542.3|10546.1|10542.3|10545.6|10541.8|1
1656287470000|2022-06-26 23:51:10|10549.7|10541.9|10548.1|10544.3|10549.7|10544.3|10548.1|10541.9|4
1656287480000|2022-06-26 23:51:20|10548.4|10544.6|10548.1|10544.3|10549.2|10545.4|10548.1|10544.3|1
1656287490000|2022-06-26 23:51:30|10550.4|10542.6|10549.1|10545.3|10550.7|10545.3|10548.2|10542.6|1
1656287500000|2022-06-26 23:51:40|10548.1|10544.3|10548.1|10544.3|10548.1|10544.3|10548.1|10544.3|0
1656287510000|2022-06-26 23:51:50|10550.4|10542.6|10547.1|10543.3|10550.6|10545.3|10547.1|10541.9|2
1656287520000|2022-06-26 23:52:00|10546.1|10542.3|10545.1|10541.3|10547.4|10543.8|10544.2|10538.8|9
1656287530000|2022-06-26 23:52:10|10545.6|10541.8|10549.2|10545.4|10549.6|10545.4|10545.6|10541.8|5
1656287540000|2022-06-26 23:52:20|10549.1|10545.3|10549.6|10545.8|10549.6|10545.8|10549.1|10545.3|1
1656287550000|2022-06-26 23:52:30|10549.2|10545.4|10549.6|10545.8|10549.6|10545.8|10549.2|10545.4|0
1656287560000|2022-06-26 23:52:40|10549.2|10545.4|10549.1|10545.3|10549.2|10545.4|10549.1|10545.3|0
1656287570000|2022-06-26 23:52:50|10548.7|10544.9|10547.1|10543.3|10549.7|10544.9|10546.7|10541.8|10
1656287580000|2022-06-26 23:53:00|10547.2|10543.4|10546.1|10542.3|10548.4|10544.9|10546.1|10542.3|11
1656287590000|2022-06-26 23:53:10|10546.2|10542.4|10549.6|10545.8|10549.6|10545.8|10546.2|10542.4|8
1656287630000|2022-06-26 23:53:50|10550.4|10547.6|10555.6|10551.8|10556.2|10552.4|10550.4|10547.4|20
1656287640000|2022-06-26 23:54:00|10555.4|10551.6|10554.6|10550.8|10555.4|10551.6|10554.6|10550.8|1
1656287650000|2022-06-26 23:54:10|10554.7|10550.9|10554.6|10550.8|10556.7|10551.8|10554.2|10548.9|5
1656287660000|2022-06-26 23:54:20|10553.7|10549.9|10552.1|10548.3|10553.7|10549.9|10552.1|10548.3|0
1656287670000|2022-06-26 23:54:30|10551.6|10547.8|10551.1|10547.3|10551.6|10547.8|10550.6|10546.8|0
1656287680000|2022-06-26 23:54:40|10551.2|10547.4|10553.1|10549.3|10553.1|10549.3|10551.2|10547.4|0
1656287690000|2022-06-26 23:54:50|10552.6|10548.8|10552.1|10548.3|10553.6|10549.8|10552.1|10548.3|1
1656287700000|2022-06-26 23:55:00|10551.7|10547.9|10552.1|10548.3|10552.1|10548.3|10551.2|10547.4|0
1656287710000|2022-06-26 23:55:10|10551.6|10547.8|10551.6|10547.8|10551.6|10547.8|10551.6|10547.8|0
1656287750000|2022-06-26 23:55:50|||||||||1
1656287760000|2022-06-26 23:56:00|10549.6|10546.8|10547.2|10543.4|10549.6|10546.8|10547.2|10543.4|8
1656287770000|2022-06-26 23:56:10|10549.6|10541.8|10555.1|10551.3|10555.1|10551.3|10548.1|10541.8|27
1656287790000|2022-06-26 23:56:30|10555.6|10551.8|10558.1|10554.3|10558.1|10554.3|10555.6|10551.8|1
1656287800000|2022-06-26 23:56:40|10557.1|10553.3|10556.1|10552.3|10558.6|10553.3|10556.1|10550.8|4
1656287810000|2022-06-26 23:56:50|10555.5|10551.7|10556|10552.2|10558.5|10553.2|10555.5|10550.7|2
1656287820000|2022-06-26 23:57:00|10558.4|10550.6|10558.5|10550.7|10558.5|10552.2|10556|10550.6|0
1656287840000|2022-06-26 23:57:20|10554.5|10551.7|10556|10552.2|10557|10553.2|10554.5|10551.7|2
1656287860000|2022-06-26 23:57:40|10556.5|10552.7|10557|10553.2|10557|10553.2|10556.5|10552.7|1
1656287870000|2022-06-26 23:57:50|10558.5|10550.7|10558.4|10550.6|10558.5|10552.2|10556|10550.2|0
1656287880000|2022-06-26 23:58:00|10558.5|10550.7|10556|10552.2|10558.5|10553.2|10556|10550.7|3
1656287890000|2022-06-26 23:58:10|10556.5|10552.7|10558|10554.2|10558|10554.2|10556.5|10552.7|2
1656287900000|2022-06-26 23:58:20|10559|10555.2|10559|10555.2|10559|10555.2|10559|10555.2|1
1656287910000|2022-06-26 23:58:30|10558.9|10555.1|10558.2|10554.4|10559|10555.2|10558.2|10554.4|0
1656287920000|2022-06-26 23:58:40|10558.5|10555.7|10557|10553.2|10560|10556.6|10557|10553.2|7
1656287930000|2022-06-26 23:58:50|10556.2|10552.4|10556|10552.2|10558.7|10553.4|10555.2|10550.9|0
1656287950000|2022-06-26 23:59:10|10555.7|10551.9|10555|10551.2|10555.7|10551.9|10552.8|10549|3
1656287960000|2022-06-26 23:59:20|10554.7|10550.9|10554.5|10550.7|10554.9|10551.1|10554.5|10550.7|1
1656287970000|2022-06-26 23:59:30|10554|10550.2|10553.5|10549.7|10554|10550.2|10553.5|10549.7|1
1656287980000|2022-06-26 23:59:40|10554|10550.2|10553|10549.2|10554|10550.2|10552.7|10548.9|1
1656287990000|2022-06-26 23:59:50|10552.5|10548.7|10553.5|10545.7|10553.7|10548.7|10549.8|10545.7|14
1656288000000|2022-06-27 00:00:00|10553.7|10545.9|10560.2|10556.4|10562.5|10558.7|10551.3|10545.9|23
1656288010000|2022-06-27 00:00:10|10559.5|10555.7|10564.5|10560.7|10564.5|10560.7|10559.5|10555.7|6
1656288020000|2022-06-27 00:00:20|10564.4|10561.6|10566.9|10563.1|10566.9|10563.1|10563.3|10558.6|12
1656288030000|2022-06-27 00:00:30|10566.5|10562.7|10563.5|10559.7|10566.5|10562.7|10563.5|10559.7|10
1656288040000|2022-06-27 00:00:40|10562.8|10559|10562.5|10558.7|10563.7|10560.7|10561.5|10558.2|6
1656288050000|2022-06-27 00:00:50|10563.2|10559.4|10563.9|10560.1|10565.5|10561.7|10562.5|10559.4|15
1656288060000|2022-06-27 00:01:00|10564|10560.2|10565.5|10561.7|10565.5|10561.7|10564|10560.2|4
1656288070000|2022-06-27 00:01:10|10564.5|10560.7|10564.5|10560.7|10565.5|10561.7|10564|10560.2|9
1656288080000|2022-06-27 00:01:20|10563.8|10560|10564.5|10560.7|10564.5|10560.7|10563.5|10559.7|3
1656288090000|2022-06-27 00:01:30|10565.2|10561.4|10569|10565.2|10574.5|10571.7|10565.2|10561.4|177
1656288100000|2022-06-27 00:01:40|10569.5|10565.7|10580.5|10576.7|10581.2|10577.4|10569.5|10565.7|41
1656288110000|2022-06-27 00:01:50|10580.7|10577.7|10583|10579.2|10583.5|10579.7|10580.5|10576.7|23
1656288120000|2022-06-27 00:02:00|10582.5|10578.7|10572.5|10568.7|10582.5|10578.7|10572.4|10568.7|27
1656288130000|2022-06-27 00:02:10|10571.5|10567.7|10570.5|10566.7|10571.5|10567.7|10568|10564.2|10
1656288140000|2022-06-27 00:02:20|10571.2|10567.4|10562.5|10558.7|10571.5|10567.7|10561.5|10558.7|22
1656288150000|2022-06-27 00:02:30|10561.2|10557.4|10561|10557.2|10563.5|10559.7|10560.5|10556.7|6
1656288160000|2022-06-27 00:02:40|10560.5|10556.7|10552.5|10548.7|10560.5|10556.7|10552.4|10548.7|8
1656288170000|2022-06-27 00:02:50|10552.2|10548.4|10550|10546.2|10552.2|10548.4|10549|10545.2|19
1656288180000|2022-06-27 00:03:00|10549.5|10545.7|10539.5|10536.7|10550.5|10546.7|10539.5|10535.7|40
1656288190000|2022-06-27 00:03:10|10539.7|10535.9|10532.5|10529.7|10539.7|10535.9|10532.5|10529.7|31
1656288200000|2022-06-27 00:03:20|10532.7|10528.9|10530|10526.2|10533.5|10529.7|10528.3|10524.5|35
1656288210000|2022-06-27 00:03:30|10529.4|10525.6|10529.5|10525.7|10531.3|10526.7|10529|10523.5|11
1656288220000|2022-06-27 00:03:40|10529.8|10526|10530|10527.2|10534.5|10531.7|10526.3|10523.5|62
1656288230000|2022-06-27 00:03:50|10531.7|10527.9|10531.8|10528|10533.3|10528.7|10530.8|10525.5|13
1656288240000|2022-06-27 00:04:00|10531.2|10527.4|10527|10523.2|10531.2|10527.4|10525.5|10521.7|30
1656288250000|2022-06-27 00:04:10|10526.7|10522.9|10529|10525.2|10529.9|10526.7|10526.5|10522.9|7
1656288260000|2022-06-27 00:04:20|10528.5|10524.7|10526.5|10522.7|10528.5|10524.7|10526.3|10522.7|4
1656288270000|2022-06-27 00:04:30|10528|10523.7|10533.8|10530|10533.8|10530|10528|10523.7|13
1656288280000|2022-06-27 00:04:40|10533.3|10529.5|10528.2|10524.4|10533.3|10529.5|10528.2|10524.4|7
1656288290000|2022-06-27 00:04:50|10527.5|10523.7|10527.5|10523.7|10529.5|10526.7|10527.5|10523.7|10
1656288300000|2022-06-27 00:05:00|10526.7|10523.9|10531.5|10527.7|10531.5|10527.7|10526.5|10523.7|9
1656288310000|2022-06-27 00:05:10|10531|10527.2|10530|10526.2|10531|10527.2|10529.5|10525.7|8
1656288320000|2022-06-27 00:05:20|10531|10527.2|10530.2|10526.4|10532.5|10528.7|10529.5|10525.7|16
1656288330000|2022-06-27 00:05:30|10530.3|10526.5|10532.5|10528.7|10532.5|10528.7|10529.5|10525.7|4
1656288340000|2022-06-27 00:05:40|10531.8|10528|10534.5|10530.7|10536.3|10532.5|10531.1|10527.3|3
1656288350000|2022-06-27 00:05:50|10534.3|10531.5|10534.5|10530.7|10536.5|10532.7|10534.3|10530.7|5
1656288360000|2022-06-27 00:06:00|10531.5|10527.7|10535.5|10531.7|10535.5|10531.7|10528.6|10525.7|19
1656288370000|2022-06-27 00:06:10|10533.5|10529.7|10532|10528.2|10533.5|10529.7|10532|10528.2|4
1656288380000|2022-06-27 00:06:20|10530.5|10526.7|10530.3|10526.5|10530.5|10526.7|10529.5|10525.7|2
1656288390000|2022-06-27 00:06:30|10530.5|10526.7|10531.5|10527.7|10534.3|10530.7|10530|10526.2|5
1656288400000|2022-06-27 00:06:40|10531|10528.7|10529.5|10525.7|10531.5|10528.7|10529.5|10525.7|4
1656288410000|2022-06-27 00:06:50|10530|10526.2|10532.5|10528.7|10532.5|10529.7|10530|10526.2|3
1656288420000|2022-06-27 00:07:00|10531.5|10527.7|10530.5|10526.7|10533.5|10529.7|10529.8|10526|5
1656288430000|2022-06-27 00:07:10|10529.6|10526.8|10523.6|10519.8|10529.6|10526.8|10522.5|10519.3|41
1656288440000|2022-06-27 00:07:20|10523.1|10519.3|10524.5|10520.7|10526|10522.2|10522.8|10519|15
1656288450000|2022-06-27 00:07:30|10523.6|10520.8|10519.5|10515.7|10523.8|10520.8|10518.8|10515.7|22
1656288460000|2022-06-27 00:07:40|10519.2|10515.4|10513.5|10510.7|10519.2|10515.5|10512.5|10509.2|34
1656288470000|2022-06-27 00:07:50|10512.5|10509.7|10512.5|10508.7|10516|10512.2|10512.5|10508.7|19
1656288480000|2022-06-27 00:08:00|10511.8|10508|10509.8|10506|10512.1|10508.3|10507.8|10504|35
1656288490000|2022-06-27 00:08:10|10508.8|10507|10502.8|10499|10508.8|10507|10501.8|10499|64
1656288500000|2022-06-27 00:08:20|10501.9|10499.1|10501.1|10497.3|10503.8|10500|10498.8|10495|38
1656288510000|2022-06-27 00:08:30|10500.8|10497|10505.8|10502|10505.8|10502.1|10500.8|10497|20
1656288520000|2022-06-27 00:08:40|10504.5|10500.7|10505.8|10502|10506.8|10503|10503.6|10500|11
1656288530000|2022-06-27 00:08:50|10504.8|10501|10507.3|10503.5|10507.3|10503.5|10503.9|10500.6|13
1656288540000|2022-06-27 00:09:00|10506.8|10503|10507.8|10504|10507.8|10504|10506.8|10503|2
1656288550000|2022-06-27 00:09:10|10506.8|10503.8|10503.8|10500|10507.8|10503.8|10502.8|10500|6
1656288560000|2022-06-27 00:09:20|10502.9|10500.1|10505.8|10502|10505.8|10502|10502.6|10499.8|1
1656288570000|2022-06-27 00:09:30|10507.6|10503|10509.8|10507|10510.6|10507|10507.6|10503|11
1656288580000|2022-06-27 00:09:40|10509.6|10505.8|10507.4|10503.6|10509.6|10505.8|10504.9|10501.6|10
1656288590000|2022-06-27 00:09:50|10507.8|10504|10510.8|10507|10510.8|10507|10507.8|10504|5
1656288600000|2022-06-27 00:10:00|10509.8|10506|10510.8|10507|10510.8|10507|10509.8|10506|4
1656288610000|2022-06-27 00:10:10|10511.1|10507.3|10509.8|10506|10511.1|10507.3|10509.6|10505.8|7
1656288620000|2022-06-27 00:10:20|10510.1|10506.3|10511.8|10508|10511.9|10509|10509.8|10506|1
1656288630000|2022-06-27 00:10:30|10512.6|10508.8|10516.8|10513|10518.6|10514.8|10512.6|10508.8|21
1656288640000|2022-06-27 00:10:40|10517.8|10514|10520.3|10516.5|10521.5|10517.7|10516.8|10513|29
1656288650000|2022-06-27 00:10:50|10520.1|10516.3|10517.5|10514.7|10520.1|10516.3|10517.5|10514.7|4
1656288660000|2022-06-27 00:11:00|10516.8|10514|10515.6|10511.8|10517.3|10514|10514.6|10511.7|9
1656288670000|2022-06-27 00:11:10|10513.6|10509.8|10511.8|10509|10513.6|10510|10511.8|10508.8|10
1656288680000|2022-06-27 00:11:20|10510.8|10508|10511.3|10508.5|10512.8|10509|10510.8|10507.8|7
1656288690000|2022-06-27 00:11:30|10511.8|10509|10511.6|10508.8|10511.8|10509|10511.6|10508|2
1656288700000|2022-06-27 00:11:40|10513.3|10509.5|10514.8|10511|10515.8|10512|10513.3|10509.5|10
1656288710000|2022-06-27 00:11:50|10515.8|10512|10512.8|10509|10516.8|10513|10511.8|10508.5|5
1656288720000|2022-06-27 00:12:00|10512.4|10508.6|10511.8|10508|10513.8|10510|10511.8|10508|6
1656288730000|2022-06-27 00:12:10|10512.1|10508.3|10515.3|10511.5|10515.8|10512|10512.1|10508.3|7
1656288740000|2022-06-27 00:12:20|10514.9|10511.1|10517.3|10513.5|10517.3|10513.5|10514.8|10511|8
1656288750000|2022-06-27 00:12:30|10516.9|10513.1|10512.8|10509|10517.8|10514|10511.9|10509|14
1656288760000|2022-06-27 00:12:40|10511.6|10508.8|10510.3|10506.5|10511.6|10508.8|10508.8|10505|11
1656288770000|2022-06-27 00:12:50|10509.9|10506.1|10509.8|10506|10509.9|10506.1|10507.6|10504|4
1656288780000|2022-06-27 00:13:00|10509.6|10506.8|10510.8|10507|10510.8|10507.1|10508.8|10505|4
1656288790000|2022-06-27 00:13:10|10509.8|10506.8|10509.8|10506|10511.8|10508|10509.8|10506|2
1656288800000|2022-06-27 00:13:20|10510.1|10506.3|10511.3|10507.5|10511.3|10507.5|10510.1|10506.3|4
1656288810000|2022-06-27 00:13:30|10511.4|10507.6|10503.9|10500.1|10511.8|10508|10503.9|10500.1|30
1656288820000|2022-06-27 00:13:40|10504.4|10500.6|10500.7|10496.9|10504.7|10500.9|10496.1|10492.8|57
1656288830000|2022-06-27 00:13:50|10499.9|10497.1|10498.9|10495.1|10500.7|10497.1|10498.9|10495.1|4
1656288840000|2022-06-27 00:14:00|10499.1|10495.3|10500.7|10496.9|10500.7|10496.9|10499.1|10495.3|2
1656288850000|2022-06-27 00:14:10|10501.7|10497.9|10502.9|10499.1|10504.6|10501.8|10501.6|10497.9|10
1656288860000|2022-06-27 00:14:20|10503.7|10499.9|10503.7|10499.9|10503.7|10500.1|10501.7|10498.8|4
1656288870000|2022-06-27 00:14:30|10503.9|10500.1|10505.7|10501.9|10505.7|10501.9|10503.7|10499.9|2
1656288880000|2022-06-27 00:14:40|10504.7|10500.9|10502.7|10498.9|10504.7|10500.9|10502.7|10498.9|4
1656288890000|2022-06-27 00:14:50|10502.4|10498.6|10499.7|10495.9|10502.4|10498.6|10498.7|10495.8|17
1656288900000|2022-06-27 00:15:00|10499.6|10496.8|10503.7|10499.9|10503.7|10499.9|10499.6|10496.3|6
1656288910000|2022-06-27 00:15:10|10501.7|10497.9|10501.7|10497.9|10502.7|10498.9|10500.7|10497.4|6
1656288920000|2022-06-27 00:15:20|10500.9|10498.1|10503.7|10499.9|10504.1|10500.3|10500.9|10497.9|2
1656288930000|2022-06-27 00:15:30|10504.1|10500.3|10504.7|10500.9|10504.7|10500.9|10503.7|10499.9|2
1656288940000|2022-06-27 00:15:40|10505.6|10501.9|10504.7|10500.9|10506.7|10502.9|10504.7|10500.9|5
1656288950000|2022-06-27 00:15:50|10502.7|10498.9|10497.9|10495.1|10502.7|10499.9|10497.9|10495.1|15
1656288960000|2022-06-27 00:16:00|10497.7|10493.9|10491.5|10487.7|10497.7|10493.9|10490.9|10486.1|42
1656288970000|2022-06-27 00:16:10|10492.4|10488.6|10492.9|10489.1|10492.9|10489.1|10490.9|10488.1|2
1656288980000|2022-06-27 00:16:20|10492.2|10488.4|10489|10486.2|10492.2|10488.4|10489|10486.2|13
1656288990000|2022-06-27 00:16:30|10488.9|10486.1|10492.9|10489.1|10492.9|10489.1|10487.2|10484.2|24
1656289000000|2022-06-27 00:16:40|10491.5|10487.7|10492.9|10489.1|10492.9|10489.1|10490.9|10487.1|1
1656289010000|2022-06-27 00:16:50|10493.9|10490.1|10493.7|10490.9|10493.9|10490.9|10493.7|10490.1|6
1656289020000|2022-06-27 00:17:00|10493.9|10491.1|10489|10485.2|10493.9|10491.1|10487.7|10483.9|41
1656289030000|2022-06-27 00:17:10|10488.7|10484.9|10489.7|10485.9|10490.7|10486.9|10488.2|10484.4|2
1656289040000|2022-06-27 00:17:20|10490.1|10486.3|10488.7|10485.9|10490.7|10486.9|10488.7|10485.9|4
1656289050000|2022-06-27 00:17:30|10488.6|10485.8|10480.9|10477.1|10489.7|10485.9|10480.9|10477.1|47
1656289060000|2022-06-27 00:17:40|10479.9|10476.1|10483.7|10479.9|10484.4|10480.6|10479.5|10475.4|32
1656289070000|2022-06-27 00:17:50|10482.7|10478.9|10478.9|10476.1|10482.7|10479.1|10478.9|10475.9|21
1656289080000|2022-06-27 00:18:00|10478.7|10475.9|10467|10464.2|10479.2|10475.9|10465.4|10461.6|176
1656289090000|2022-06-27 00:18:10|10469|10465.2|10470|10466.2|10471|10467.2|10468|10464.2|18
1656289100000|2022-06-27 00:18:20|10471|10467.2|10469|10465.2|10471|10468.1|10466.9|10463.1|54
1656289110000|2022-06-27 00:18:30|10468.9|10466.1|10469.5|10465.7|10470|10466.2|10468|10465.2|3
1656289120000|2022-06-27 00:18:40|10470.2|10466.4|10473|10469.2|10473.4|10469.9|10470.2|10466.4|9
1656289130000|2022-06-27 00:18:50|10474.9|10471.1|10471|10468.2|10478.7|10475.9|10471|10468.1|60
1656289140000|2022-06-27 00:19:00|10471.9|10468.1|10470.9|10467.1|10471.9|10468.1|10468|10465.1|15
1656289150000|2022-06-27 00:19:10|10471.2|10467.4|10474.9|10471.1|10474.9|10471.1|10470.9|10467.1|5
1656289160000|2022-06-27 00:19:20|10474.2|10470.4|10472.2|10468.4|10475.2|10471.4|10469.9|10466.2|16
1656289170000|2022-06-27 00:19:30|10471.9|10468.1|10469.7|10465.9|10472.2|10468.4|10468.9|10465.9|5
1656289180000|2022-06-27 00:19:40|10469.9|10466.1|10464.4|10460.6|10471.2|10467.4|10462.9|10459.1|31
1656289190000|2022-06-27 00:19:50|10464.5|10460.7|10466.2|10462.4|10466.9|10464.1|10464.5|10460.7|4
1656289200000|2022-06-27 00:20:00|10465.9|10462.1|10465.9|10462.1|10466.9|10463.1|10464.9|10461.9|13
1656289210000|2022-06-27 00:20:10|10464.9|10461.2|10467.9|10464.1|10469.7|10465.9|10464.9|10461.2|20
1656289220000|2022-06-27 00:20:20|10467.2|10463.4|10472.7|10468.9|10472.7|10468.9|10467.2|10463.4|4
1656289230000|2022-06-27 00:20:30|10471.7|10469.1|10472.9|10469.1|10474.9|10471.7|10471.7|10468.7|20
1656289240000|2022-06-27 00:20:40|10474.2|10470.4|10477.7|10473.9|10477.7|10473.9|10474.2|10470.4|13
1656289250000|2022-06-27 00:20:50|10478.7|10474.9|10478.7|10475.9|10479|10475.9|10476.7|10472.9|9
1656289260000|2022-06-27 00:21:00|10477.7|10474.9|10470.7|10466.9|10477.7|10474.9|10469.7|10466.9|21
1656289270000|2022-06-27 00:21:10|10470.9|10467.1|10474.7|10471.9|10475.7|10471.9|10469.9|10467.1|10
1656289280000|2022-06-27 00:21:20|10474|10471.2|10470.2|10466.4|10474.7|10471.2|10468.4|10464.6|22
1656289290000|2022-06-27 00:21:30|10469.7|10465.9|10468.9|10465.1|10470.1|10467.3|10467.9|10464.1|14
1656289300000|2022-06-27 00:21:40|10468.2|10464.4|10469.3|10465.5|10470.9|10467.2|10468.2|10464.4|8
1656289310000|2022-06-27 00:21:50|10469|10465.2|10471.9|10468.1|10472.7|10469.1|10468.5|10464.7|4
1656289320000|2022-06-27 00:22:00|10471.8|10468|10471.8|10468|10471.8|10468|10470.8|10467|2
1656289330000|2022-06-27 00:22:10|10471.3|10467.5|10468.8|10465|10471.8|10468|10468.7|10465|4
1656289340000|2022-06-27 00:22:20|10470.3|10466|10470.5|10466.7|10470.8|10467|10470|10466|4
1656289350000|2022-06-27 00:22:30|10470.8|10467|10469.8|10466|10470.8|10468|10468.8|10466|3
1656289360000|2022-06-27 00:22:40|10470.8|10467|10470.8|10467|10473.5|10469.7|10470.7|10467|4
1656289370000|2022-06-27 00:22:50|10471.8|10468|10468.8|10466|10471.8|10468|10468.8|10466|4
1656289380000|2022-06-27 00:23:00|10467.8|10464|10472.8|10469|10472.8|10469|10467.8|10464|12
1656289390000|2022-06-27 00:23:10|10472.2|10468.4|10474.7|10470.9|10474.7|10471.9|10472|10468.4|17
1656289400000|2022-06-27 00:23:20|10475.7|10471.9|10479.7|10476.9|10480.5|10476.9|10474.8|10471.5|5
1656289410000|2022-06-27 00:23:30|10479.8|10476|10480.5|10476.7|10480.7|10477.7|10479.2|10475.4|8
1656289420000|2022-06-27 00:23:40|10480.7|10476.9|10477.2|10473.4|10480.7|10476.9|10476.4|10472.6|9
1656289430000|2022-06-27 00:23:50|10477.7|10473.9|10480.7|10476.9|10480.7|10477.9|10477.7|10473.9|5
1656289440000|2022-06-27 00:24:00|10480.5|10477.7|10480.7|10476.9|10481.4|10477.7|10480.5|10476.9|6
1656289450000|2022-06-27 00:24:10|10481|10477.2|10481.8|10478|10481.8|10478|10479.7|10476.9|16
1656289460000|2022-06-27 00:24:20|10480.7|10476.9|10484.7|10480.9|10484.7|10480.9|10480.7|10476.9|9
1656289470000|2022-06-27 00:24:30|10485.1|10481.3|10480.7|10477.9|10485.7|10482.9|10480.7|10477.9|13
1656289480000|2022-06-27 00:24:40|10481.2|10477.4|10481.7|10477.9|10482.7|10478.9|10481.2|10477.4|3
1656289490000|2022-06-27 00:24:50|10481.8|10479|10485.7|10482.9|10485.7|10482.9|10481.8|10478.9|3
1656289500000|2022-06-27 00:25:00|10486.5|10482.7|10484.7|10480.9|10486.5|10482.7|10484.5|10480.9|3
1656289510000|2022-06-27 00:25:10|10486.7|10482.9|10482.7|10478.9|10486.7|10482.9|10482.7|10478.9|14
1656289520000|2022-06-27 00:25:20|10481.8|10479|10483.7|10480.9|10483.8|10480.9|10481.7|10478.9|7
1656289530000|2022-06-27 00:25:30|10484.2|10479.9|10483.7|10479.9|10484.2|10480.4|10483.7|10479.9|1
1656289540000|2022-06-27 00:25:40|10484|10480.2|10486.8|10483|10486.8|10483|10484|10480.2|4
1656289550000|2022-06-27 00:25:50|10486.7|10482.9|10483.7|10479.9|10486.7|10482.9|10483.7|10479.9|3
1656289560000|2022-06-27 00:26:00|10484.7|10480.9|10483.7|10479.9|10484.7|10480.9|10483.7|10479.9|1
1656289570000|2022-06-27 00:26:10|10484.7|10480.9|10484.7|10480.9|10484.7|10480.9|10483.7|10480.7|0
1656289580000|2022-06-27 00:26:20|10485.3|10481.5|10484.7|10480.9|10486.7|10482.9|10483.8|10480.5|4
1656289590000|2022-06-27 00:26:30|10485.5|10481.7|10485.7|10481.9|10485.7|10481.9|10484.5|10480.9|1
1656289600000|2022-06-27 00:26:40|10484.7|10480.9|10483.7|10480.9|10484.7|10481|10483.7|10480.9|1
1656289610000|2022-06-27 00:26:50|10483.8|10481|10484.7|10480.9|10484.7|10481|10483.8|10480.9|1
1656289620000|2022-06-27 00:27:00|10485.3|10481.5|10485.7|10481.9|10485.7|10481.9|10485.3|10481.5|0
1656289630000|2022-06-27 00:27:10|10484.7|10480.9|10488.2|10484.4|10491|10487.2|10484.7|10480.9|47
1656289640000|2022-06-27 00:27:20|10487.8|10484|10487.8|10484|10488.7|10485.4|10484.7|10481|10
1656289650000|2022-06-27 00:27:30|10487.7|10483.9|10487.7|10483.9|10487.7|10483.9|10487.7|10483.9|0
1656289660000|2022-06-27 00:27:40|10487.5|10483.7|10486.7|10483.9|10489.3|10485.7|10486.5|10482.9|6
1656289670000|2022-06-27 00:27:50|10487.7|10485.9|10488.8|10485|10489.5|10486.2|10487.7|10484.9|3
1656289680000|2022-06-27 00:28:00|10488.7|10484.9|10489.7|10486.9|10489.7|10486.9|10486.7|10482.9|5
1656289690000|2022-06-27 00:28:10|10490|10487.2|10489.7|10485.9|10491.5|10487.9|10489.7|10485.9|4
1656289700000|2022-06-27 00:28:20|10488.6|10485.8|10488.6|10484.8|10488.6|10485.8|10488.6|10484.8|2
1656289710000|2022-06-27 00:28:30|10488.8|10485|10488.6|10485.8|10488.8|10485.8|10488.6|10485|1
1656289720000|2022-06-27 00:28:40|10489.5|10485.7|10487.6|10483.8|10489.7|10485.9|10487.6|10483.8|9
1656289730000|2022-06-27 00:28:50|10488.1|10484.8|10488.6|10484.8|10488.6|10484.8|10488.1|10484.3|0
1656289740000|2022-06-27 00:29:00|10487.6|10483.8|10487.6|10483.8|10487.6|10484.7|10487.5|10483.8|5
1656289750000|2022-06-27 00:29:10|10487.8|10484|10480.1|10476.3|10488.6|10484.8|10480.1|10476.3|38
1656289760000|2022-06-27 00:29:20|10480.6|10477.8|10480.6|10476.8|10482.1|10478.3|10479.6|10475.8|11
1656289770000|2022-06-27 00:29:30|10481.6|10477.8|10481.6|10477.8|10482.6|10478.8|10481.6|10477.8|2
1656289780000|2022-06-27 00:29:40|10480|10476.2|10478.6|10474.8|10480.6|10477|10478.6|10474.8|13
1656289790000|2022-06-27 00:29:50|10480.2|10476.4|10478.6|10474.8|10480.6|10476.8|10478.6|10474.8|3
1656289800000|2022-06-27 00:30:00|10477.6|10474|10474.6|10470.8|10478.6|10474.8|10473.8|10470.8|9
1656289810000|2022-06-27 00:30:10|10475.3|10471.5|10473.6|10469.8|10475.8|10471.8|10470.3|10466.5|24
1656289820000|2022-06-27 00:30:20|10472.8|10470|10472|10468.2|10473.6|10470|10471.6|10467.8|2
1656289830000|2022-06-27 00:30:30|10472.1|10468.3|10472.6|10468.8|10473.6|10469.8|10472.1|10468.3|1
1656289840000|2022-06-27 00:30:40|10473.3|10469.5|10468.6|10464.8|10473.6|10469.8|10467.6|10463.8|9
1656289850000|2022-06-27 00:30:50|10468.1|10464.3|10469.6|10465.8|10469.6|10465.8|10464.8|10461.8|14
1656289860000|2022-06-27 00:31:00|10469.8|10466|10471.5|10467.7|10471.5|10468.5|10469.8|10466|7
1656289870000|2022-06-27 00:31:10|10471.6|10467.8|10467.3|10463.5|10471.6|10467.8|10467.3|10463.5|6
1656289880000|2022-06-27 00:31:20|10468.1|10464.3|10468.6|10464.8|10470.2|10466.4|10468.1|10464.3|7
1656289890000|2022-06-27 00:31:30|10467.8|10465|10466.6|10462.8|10468.6|10465|10466.6|10462.8|5
1656289900000|2022-06-27 00:31:40|10465.6|10461.8|10466.6|10462.8|10468.6|10464.8|10464.6|10461.7|33
1656289910000|2022-06-27 00:31:50|10468.6|10464.8|10476.6|10473.8|10476.6|10473.8|10468.3|10464.5|33
1656289920000|2022-06-27 00:32:00|10478.6|10474.8|10481.6|10477.8|10481.6|10477.8|10478.5|10474.8|20
1656289930000|2022-06-27 00:32:10|10482.1|10478.3|10481.6|10477.8|10482.6|10478.8|10480.1|10476.3|5
1656289940000|2022-06-27 00:32:20|10481.9|10478.8|10484.6|10480.8|10484.6|10480.8|10481.9|10478.8|2
1656289950000|2022-06-27 00:32:30|10485|10481.2|10481.6|10477.8|10485|10481.2|10480.5|10476.8|15
1656289960000|2022-06-27 00:32:40|10480.1|10477.3|10477.8|10474|10480.1|10477.3|10477.6|10473.8|8
1656289970000|2022-06-27 00:32:50|10477.9|10474.1|10477.6|10473.8|10478.6|10474.8|10474.8|10471|12
1656289980000|2022-06-27 00:33:00|10480.5|10477.7|10479.6|10475.8|10482.1|10479.3|10479.6|10475.8|15
1656289990000|2022-06-27 00:33:10|10480.6|10476.8|10476.6|10472.8|10481.6|10477.8|10476.5|10472.8|16
1656290000000|2022-06-27 00:33:20|10475.8|10472|10476.6|10472.8|10476.6|10472.8|10474.6|10471|12
1656290010000|2022-06-27 00:33:30|10476.8|10473|10477.6|10473.8|10478.6|10475.8|10476.6|10473|6
1656290020000|2022-06-27 00:33:40|10477.5|10474.7|10481.6|10477.8|10481.6|10477.8|10477.5|10474.7|20
1656290030000|2022-06-27 00:33:50|10481.5|10478.7|10482.6|10478.8|10482.8|10479.8|10481.5|10477.8|4
1656290040000|2022-06-27 00:34:00|10482.5|10479.7|10484.6|10480.8|10484.6|10480.8|10482.5|10479.7|2
1656290050000|2022-06-27 00:34:10|10484.8|10481|10485.6|10481.8|10485.6|10481.8|10484.8|10481|3
1656290060000|2022-06-27 00:34:20|10484.6|10480.8|10484.9|10482.1|10484.9|10482.1|10483.6|10480.8|4
1656290070000|2022-06-27 00:34:30|10485.6|10482.8|10486.6|10482.8|10489.4|10485.6|10485.6|10481.8|16
1656290080000|2022-06-27 00:34:40|10487.6|10483.8|10489.6|10485.8|10490.6|10486.8|10487.6|10483.8|15
1656290090000|2022-06-27 00:34:50|10490.6|10486.8|10495.6|10492.8|10495.6|10492.8|10490.6|10486.8|21
1656290100000|2022-06-27 00:35:00|10496.4|10492.6|10496.1|10492.3|10497.6|10494.6|10493.8|10490|19
1656290110000|2022-06-27 00:35:10|10495.6|10491.8|10499.6|10495.8|10499.8|10496.3|10495.6|10491.8|16
1656290120000|2022-06-27 00:35:20|10499.9|10496.1|10499.3|10495.5|10500.8|10497.8|10498.3|10494.5|34
1656290130000|2022-06-27 00:35:30|10500.3|10496.5|10500.3|10496.5|10500.3|10497.5|10500.3|10496.5|6
1656290140000|2022-06-27 00:35:40|10499.6|10495.8|10497.3|10493.5|10501.6|10497.8|10497.3|10493.5|30
1656290150000|2022-06-27 00:35:50|10497.8|10494|10497.3|10493.5|10498.3|10494.5|10497.3|10493.5|2
1656290160000|2022-06-27 00:36:00|10497.4|10493.6|10499.3|10495.5|10499.3|10495.5|10494.3|10491.5|23
1656290170000|2022-06-27 00:36:10|10498.6|10494.8|10497.3|10493.5|10498.6|10494.8|10497.1|10493.5|2
1656290180000|2022-06-27 00:36:20|10498.3|10494.5|10497.3|10493.5|10498.3|10495.5|10497.3|10493.5|4
1656290190000|2022-06-27 00:36:30|10497.8|10494|10498.3|10494.5|10498.3|10494.6|10497.3|10493.5|2
1656290200000|2022-06-27 00:36:40|10498.1|10494.3|10495.3|10492.5|10498.3|10494.5|10495.3|10492.5|7
1656290210000|2022-06-27 00:36:50|10494.3|10491.5|10495.3|10492.5|10495.3|10492.5|10494.3|10491.5|3
1656290220000|2022-06-27 00:37:00|10497|10493.2|10499.3|10496.5|10499.3|10496.5|10497|10493.2|10
1656290230000|2022-06-27 00:37:10|10500.3|10496.3|10502.3|10499.5|10503.3|10499.5|10500.1|10496.3|16
1656290240000|2022-06-27 00:37:20|10503.3|10500.5|10503.3|10499.5|10503.4|10500.5|10502.3|10499.5|4
1656290250000|2022-06-27 00:37:30|10502.2|10498.4|10502.3|10498.5|10502.3|10498.5|10501.3|10497.5|7
1656290260000|2022-06-27 00:37:40|10501.3|10497.5|10501.3|10497.5|10501.3|10497.5|10501.3|10497.5|1
1656290280000|2022-06-27 00:38:00|10500.3|10496.5|10499.1|10495.3|10500.3|10496.5|10494.3|10491.5|27
1656290290000|2022-06-27 00:38:10|10500.6|10496.3|10502.6|10498.8|10502.6|10498.8|10500.3|10496.3|8
1656290300000|2022-06-27 00:38:20|10502.3|10498.5|10502.6|10499.8|10502.6|10499.8|10502.3|10498.5|0
1656290310000|2022-06-27 00:38:30|10502.3|10499.5|10502.1|10498.3|10502.3|10499.5|10500.9|10497.1|7
1656290320000|2022-06-27 00:38:40|10502|10498.2|10497.4|10493.6|10502|10498.2|10497.3|10493.6|15
1656290330000|2022-06-27 00:38:50|10497.1|10493.3|10497.3|10493.5|10498.8|10495|10495.1|10491.5|10
1656290340000|2022-06-27 00:39:00|10497.4|10494.6|10497.3|10493.5|10499.3|10496.5|10497.3|10493.5|7
1656290350000|2022-06-27 00:39:10|10497.1|10494.3|10501.1|10497.3|10501.1|10497.3|10497.1|10493.5|9
1656290360000|2022-06-27 00:39:20|10501.8|10498|10503.3|10499.5|10503.3|10500.5|10500.3|10496.5|10
1656290370000|2022-06-27 00:39:30|10502.3|10498.5|10502.8|10499|10503.6|10499.8|10502.3|10498.5|1
1656290380000|2022-06-27 00:39:40|10503.6|10499.8|10502.3|10498.5|10504.1|10500.3|10502.3|10498.5|4
1656290390000|2022-06-27 00:39:50|10501.1|10498.3|10499.3|10496.5|10501.6|10498.5|10499.3|10496.5|4
1656290400000|2022-06-27 00:40:00|10498.8|10495.5|10500.9|10497.1|10500.9|10497.1|10496.7|10492.9|14
1656290410000|2022-06-27 00:40:10|10501.1|10497.3|10500.3|10496.5|10501.1|10497.3|10499.3|10496.5|5
1656290420000|2022-06-27 00:40:20|10500.9|10497.1|10500.1|10496.3|10501.1|10497.3|10499.3|10496.3|4
1656290430000|2022-06-27 00:40:30|10500.3|10496.5|10496.4|10493.6|10500.3|10496.6|10496.4|10493.5|6
1656290440000|2022-06-27 00:40:40|10496.3|10492.6|10498.3|10494.5|10499.3|10495.5|10496.1|10492.5|4
1656290450000|2022-06-27 00:40:50|10497.4|10494.6|10502.1|10498.3|10502.2|10498.4|10497.1|10492.5|28
1656290460000|2022-06-27 00:41:00|10502.2|10498.4|10501.2|10497.4|10503.1|10499.4|10499.2|10496.3|10
1656290470000|2022-06-27 00:41:10|10501.7|10498.4|10509.2|10505.4|10510.2|10506.4|10501.7|10497.9|40
1656290480000|2022-06-27 00:41:20|10508.4|10505.6|10505.2|10501.4|10508.4|10505.6|10505.1|10501.4|10
1656290490000|2022-06-27 00:41:30|10504.6|10500.8|10505.2|10501.4|10507.1|10503.4|10501.6|10497.8|29
1656290500000|2022-06-27 00:41:40|10504.4|10501.6|10503.2|10499.4|10505.2|10501.6|10503.2|10499.4|7
1656290510000|2022-06-27 00:41:50|10504.2|10500.4|10502.2|10498.4|10504.2|10501.4|10499.4|10496.4|6
1656290520000|2022-06-27 00:42:00|10503.2|10499.4|10502.2|10498.4|10504.2|10500.4|10502.2|10498.4|2
1656290530000|2022-06-27 00:42:10|10502.1|10498.3|10502.2|10498.4|10502.2|10498.4|10501.2|10497.4|1
1656290540000|2022-06-27 00:42:20|10503.1|10499.4|10503.2|10499.4|10503.2|10499.4|10503.1|10499.3|1
1656290550000|2022-06-27 00:42:30|10503.1|10500.3|10501.2|10497.4|10504.4|10501.4|10500.2|10497.3|6
1656290560000|2022-06-27 00:42:40|10499.7|10496.9|10498.2|10494.4|10499.7|10496.9|10497.2|10494.3|18
1656290570000|2022-06-27 00:42:50|10498.4|10494.6|10501.2|10498.4|10502.2|10498.6|10498.2|10494.4|10
1656290580000|2022-06-27 00:43:00|10500.7|10496.9|10500.2|10496.4|10502.2|10498.6|10499.4|10496.4|5
1656290600000|2022-06-27 00:43:20|10503.2|10499.4|10503.7|10499.9|10504.6|10500.8|10503.1|10499.4|22
1656290610000|2022-06-27 00:43:30|10502.7|10498.9|10502.2|10498.4|10502.7|10499.4|10502.2|10498.4|4
1656290620000|2022-06-27 00:43:40|10502.1|10498.3|10497.5|10493.7|10502.2|10498.4|10497.4|10493.7|26
1656290630000|2022-06-27 00:43:50|10496.7|10493.9|10498.2|10494.4|10499.1|10494.4|10495.2|10491.3|12
1656290640000|2022-06-27 00:44:00|10497.2|10493.4|10494.2|10490.4|10497.2|10493.4|10493.1|10489.4|9
1656290650000|2022-06-27 00:44:10|10494.1|10490.3|10492.2|10489.4|10494.1|10490.4|10492.2|10489.4|7
1656290660000|2022-06-27 00:44:20|10491.2|10488.4|10491.2|10487.4|10491.4|10488.4|10490.2|10486.4|8
1656290670000|2022-06-27 00:44:30|10490.6|10486.8|10493.2|10489.4|10493.2|10490.4|10490.2|10486.4|12
1656290680000|2022-06-27 00:44:40|10492.4|10489.6|10493.4|10489.6|10493.4|10490.4|10492.4|10489.4|1
1656290690000|2022-06-27 00:44:50|10493.2|10489.4|10494.2|10490.4|10495.5|10492.7|10493.2|10489.4|4
1656290700000|2022-06-27 00:45:00|10494.1|10490.3|10493.2|10489.4|10494.2|10490.4|10492.2|10489.3|4
1656290710000|2022-06-27 00:45:10|10492.2|10488.4|10492.2|10488.4|10492.2|10488.4|10491.2|10488.3|3
1656290720000|2022-06-27 00:45:20|10491.2||10491.2||10491.2||10491.2||2
1656290730000|2022-06-27 00:45:30|10491.4|10488.6|10491.5|10488.7|10492.2|10489.4|10491.2|10488.4|6
1656290740000|2022-06-27 00:45:40|10491.2|10488.4|10494.2|10490.4|10494.2|10490.4|10491.2|10488.4|6
1656290750000|2022-06-27 00:45:50|10493.2|10490.6|10495.5|10491.7|10496.1|10492.3|10491.5|10488.7|20
1656290760000|2022-06-27 00:46:00|10496.5|10492.7|10497.5|10493.7|10498.2|10494.4|10496.5|10492.7|0
1656290770000|2022-06-27 00:46:10|10496.2|10492.4|10493.5|10490.7|10496.5|10492.7|10493.5|10489.7|5
1656290780000|2022-06-27 00:46:20|10494.5|10491.7|10495.5|10491.7|10495.5|10491.7|10493.5|10490.7|7
1656290790000|2022-06-27 00:46:30|10494.5|10490.7|10494.5|10490.7|10494.5|10490.7|10494.5|10490.7|0
1656290800000|2022-06-27 00:46:40|10493.7|10490.9|10492.5|10488.7|10493.7|10490.9|10491.7|10488.7|2
1656290810000|2022-06-27 00:46:50|10493.2|10489.4|10494.7|10490.9|10495.5|10491.7|10491.5|10488.7|9
1656290820000|2022-06-27 00:47:00|10494.5|10490.7|10494.5|10490.7|10494.5|10490.9|10493.5|10489.7|8
1656290830000|2022-06-27 00:47:10|10493|10489.2|10491.5|10488.7|10493.5|10489.7|10491.5|10487.7|13
1656290850000|2022-06-27 00:47:30|10491.4|10488.6|10496.5|10492.7|10498.4|10494.7|10491.4|10487.7|27
1656290860000|2022-06-27 00:47:40|10495.4|10492.6|10495.5|10491.7|10495.5|10492.7|10494.5|10490.7|2
1656290870000|2022-06-27 00:47:50|10494.5|10492.2|10496.5|10492.7|10497.5|10493.9|10494.5|10492.2|14
1656290880000|2022-06-27 00:48:00|10497.1|10493.3|10497.5|10493.7|10498.4|10495.6|10497.1|10493.3|12
1656290890000|2022-06-27 00:48:10|10498.4|10494.7|10498.4|10494.6|10498.4|10494.7|10498.4|10494.6|3
1656290900000|2022-06-27 00:48:20|10497.7|10493.9|10497.5|10493.7|10497.7|10493.9|10497.5|10493.7|0
1656290910000|2022-06-27 00:48:30|10497.7|10493.9|10498.4|10494.6|10498.4|10494.7|10497.5|10493.7|0
1656290920000|2022-06-27 00:48:40|10498.2|10495.4|10499.5|10495.7|10499.5|10495.7|10498.2|10494.7|3
1656290930000|2022-06-27 00:48:50|10499.4|10495.6|10498.5|10494.7|10499.4|10495.6|10497.7|10494.7|4
1656290940000|2022-06-27 00:49:00|10498.7|10494.9|10499.4|10495.6|10499.4|10495.7|10498.5|10494.7|4
1656290950000|2022-06-27 00:49:10|10498.5|10495.7|10501.4|10497.6|10501.9|10498.1|10498.5|10495.7|7
1656290960000|2022-06-27 00:49:20|10501.3|10497.5|10501.3|10497.5|10501.3|10497.5|10501.3|10497.5|0
1656290970000|2022-06-27 00:49:30|||||||||1
1656291000000|2022-06-27 00:50:00|10501.7|10497.9|10505.3|10501.5|10505.8|10502.5|10501.7|10497.9|16
1656291010000|2022-06-27 00:50:10|10505.7|10501.9|10504.5|10500.7|10508.3|10504.7|10504.5|10500.7|25
1656291020000|2022-06-27 00:50:20|10503.5|10499.7|10504.2|10500.4|10504.2|10500.4|10503.2|10499.5|17
1656291030000|2022-06-27 00:50:30|10504|10501.2|10505.2|10501.4|10505.2|10501.4|10504|10501.2|1
1656291040000|2022-06-27 00:50:40|10503.3|10499.5|10503.2|10499.4|10503.3|10499.5|10502.3|10499.4|6
1656291050000|2022-06-27 00:50:50|10503.5|10499.7|10502.2|10498.4|10503.7|10499.9|10501.2|10497.4|8
1656291060000|2022-06-27 00:51:00|10503.2|10499.4|10503|10499.2|10505|10501.4|10501.2|10498.4|11
1656291070000|2022-06-27 00:51:10|10503.2|10499.4|10501.2|10498.4|10503.2|10499.4|10501.2|10498.4|3
1656291080000|2022-06-27 00:51:20|10501.3|10498.5|10500.2|10496.4|10502.2|10498.5|10500.2|10496.4|3
1656291090000|2022-06-27 00:51:30|10501.2|10498.4|10502.2|10498.4|10502.2|10498.5|10501.2|10497.4|4
1656291100000|2022-06-27 00:51:40|10501.2|10498.5|10502.2|10498.4|10502.2|10498.5|10501.2|10498.4|1
1656291110000|2022-06-27 00:51:50|10503.2|10499.4|10503.2|10499.4|10503.2|10500.4|10502|10498.4|3
1656291120000|2022-06-27 00:52:00|10502.2|10500.2|10502.2|10498.4|10505.2|10501.4|10502.2|10498.4|6
1656291140000|2022-06-27 00:52:20|10502|10499.4|10502.2|10498.4|10502.2|10499.4|10502|10498.4|2
1656291150000|2022-06-27 00:52:30|10501.2|10496.2|10495.2|10492.4|10501.2|10496.2|10495.2|10492|12
1656291160000|2022-06-27 00:52:40|10496.2|10489.5|10494.2|10490.4|10497.3|10492|10494.2|10489.5|12
1656291170000|2022-06-27 00:52:50|10494.8|10491.4|10498.2|10494.4|10499.2|10495.4|10494.8|10490.4|12
1656291180000|2022-06-27 00:53:00|10497.8|10494|10494.2|10490.4|10497.8|10494|10494.2|10490.4|2
1656291190000|2022-06-27 00:53:10|10494|10490.2|10494.2|10490.4|10494.2|10491.2|10493.2|10489.9|24
1656291200000|2022-06-27 00:53:20|10493.3|10490.5|10494.2|10490.4|10494.2|10491.4|10493.3|10490|2
1656291210000|2022-06-27 00:53:30|10494|10491.2|10490.2|10486.4|10494.3|10491.4|10490.2|10486.4|28
1656291220000|2022-06-27 00:53:40|10490|10486.2|10488.2|10485.4|10490.2|10486.4|10488.2|10485.4|14
1656291230000|2022-06-27 00:53:50|10487.2|10483.4|10488.2|10484.4|10488.2|10484.4|10487.2|10483.4|9
1656291240000|2022-06-27 00:54:00|10487.2|10483.4|10483.2|10480.4|10487.2|10483.4|10483.2|10480.4|26
1656291250000|2022-06-27 00:54:10|10484|10480.2|10485.2|10481.4|10486.2|10482.4|10482.3|10479.4|14
1656291260000|2022-06-27 00:54:20|10486.2|10482.4|10485.2|10481.4|10486.2|10482.4|10485.2|10481.4|3
1656291270000|2022-06-27 00:54:30|10487.2|10483.4|10487.2|10483.4|10487.2|10484.4|10487.2|10483.4|5
1656291280000|2022-06-27 00:54:40|||||||||1
1656291290000|2022-06-27 00:54:50|10486.8|10484.4|10484.2|10480.4|10486.8|10484.4|10484.2|10480.4|5
1656291300000|2022-06-27 00:55:00|10484|10481.2|10483.3|10479.5|10485.2|10481.2|10481.3|10477.4|22
1656291310000|2022-06-27 00:55:10|10483.7|10479.9|10485|10481.2|10485|10481.2|10483.2|10479.9|2
1656291320000|2022-06-27 00:55:20|10484.2|10481.4|10485.2|10481.4|10486.5|10482.7|10484.2|10480.4|5
1656291330000|2022-06-27 00:55:30|10485.5|10481.7|10490.1|10486.3|10490.1|10486.3|10484.2|10481.2|22
1656291340000|2022-06-27 00:55:40|10490.8|10487|10490.1|10486.3|10492.6|10488.8|10489.1|10485.3|10
1656291350000|2022-06-27 00:55:50|10490|10487.2|10492.1|10488.3|10493.1|10489|10490|10485.3|19
1656291360000|2022-06-27 00:56:00|10490.1|10487.3|10487.1|10483.3|10490.1|10487.3|10487.1|10483.3|5
1656291370000|2022-06-27 00:56:10|10486.1|10482.3|10487.1|10483.3|10488.1|10484.3|10485.8|10482|13
1656291380000|2022-06-27 00:56:20|10486.1|10484.3|10489.1|10485.3|10489.1|10485.3|10486.1|10483.2|6
1656291390000|2022-06-27 00:56:30|10490.1|10486.3|10492.1|10488.3|10493.3|10489.5|10490.1|10486.3|15
1656291400000|2022-06-27 00:56:40|10491.6|10487.8|10487.1|10483.3|10491.6|10487.8|10487.1|10483.3|4
1656291410000|2022-06-27 00:56:50|10487|10483.2|10487.1|10483.3|10488.1|10484.3|10486.1|10482.3|10
1656291420000|2022-06-27 00:57:00|10487.6|10483.8|10492.1|10488.3|10492.3|10488.5|10487.1|10483.8|6
1656291430000|2022-06-27 00:57:10|10492.6|10488.8|10495.6|10491.8|10496.3|10492.5|10492.6|10488.8|8
1656291440000|2022-06-27 00:57:20|10495.1|10491.3|10495.1|10491.3|10495.1|10491.3|10494.1|10490.3|2
1656291460000|2022-06-27 00:57:40|10494.1|10491.2|10495.1|10491.3|10495.1|10491.3|10494.1|10491.2|1
1656291470000|2022-06-27 00:57:50|10494.4|10490.6|10495.1|10491.3|10495.1|10491.3|10494.1|10490.3|0
1656291480000|2022-06-27 00:58:00|10493.8|10490|10491.1|10488.3|10493.8|10490|10491.1|10487.3|10
1656291490000|2022-06-27 00:58:10|10490.4|10487.3|10490.1|10486.3|10490.4|10487.3|10489.6|10485.8|1
1656291500000|2022-06-27 00:58:20|10489.8|10486|10489.1|10485.3|10489.8|10486|10487.1|10484.3|10
1656291510000|2022-06-27 00:58:30|10489|10486.2|10491.1|10487.3|10492.1|10488.3|10489|10485.3|2
1656291520000|2022-06-27 00:58:40|10491|10487.2|10490.1|10486.3|10491|10487.2|10489|10485.3|1
1656291530000|2022-06-27 00:58:50|10489.8|10486|10490.1|10486.3|10490.1|10486.3|10488.1|10484.3|3
1656291540000|2022-06-27 00:59:00|10489.5|10485.7|10489.1|10485.3|10490.1|10486.3|10488.1|10484.3|1
1656291550000|2022-06-27 00:59:10|10489|10485.2|10488.1|10484.3|10489|10485.3|10487|10483.3|2
1656291560000|2022-06-27 00:59:20|10487.1|10484.5|10492.1|10488.3|10492.1|10488.5|10487.1|10484.3|4
1656291570000|2022-06-27 00:59:30|10492.4|10488.6|10493.1|10489.3|10494.1|10491.2|10491.1|10488.3|6
1656291580000|2022-06-27 00:59:40|10493|10490.2|10491.1|10487.3|10496.3|10492.5|10491.1|10487.3|19
1656291590000|2022-06-27 00:59:50|10489.8|10487|10490.1|10487.3|10491.1|10487.5|10489.8|10487|3
1656291600000|2022-06-27 01:00:00|10488.1|10486.3|10495.1|10491.3|10496.1|10493.3|10488.1|10484.3|54
1656291610000|2022-06-27 01:00:10|10495|10492.2|10490|10486.2|10496.1|10492.3|10485.1|10481.3|43
1656291620000|2022-06-27 01:00:20|10489.8|10486|10498.1|10494.3|10499|10495.2|10489.1|10485.3|35
1656291630000|2022-06-27 01:00:30|10498.5|10494.7|10505.1|10501.3|10505.1|10501.3|10495.1|10491.3|34
1656291640000|2022-06-27 01:00:40|10506.1|10502.3|10507.1|10503.3|10508.5|10504.7|10502.6|10498.8|40
1656291650000|2022-06-27 01:00:50|10507|10504.2|10520.1|10516.3|10521.3|10518.3|10507|10503.3|98
1656291660000|2022-06-27 01:01:00|10520|10516.2|10512.6|10508.8|10520.1|10516.5|10509.6|10505.8|48
1656291670000|2022-06-27 01:01:10|10512.1|10508.3|10496.1|10492.3|10512.1|10508.3|10496.1|10492.3|69
1656291680000|2022-06-27 01:01:20|10496.3|10493.3|10500.6|10496.8|10502.1|10498.3|10492|10488.3|44
1656291690000|2022-06-27 01:01:30|10500.8|10497|10506.1|10502.3|10508.1|10504.3|10499.6|10495.8|16
1656291700000|2022-06-27 01:01:40|10505.1|10501.3|10501.1|10497.3|10507.1|10503.3|10497.1|10494.3|33
1656291710000|2022-06-27 01:01:50|10504.1|10500.3|10501.1|10497.3|10506.6|10502.8|10496.3|10493.3|35
1656291720000|2022-06-27 01:02:00|10500.1|10497.1|10510.1|10506.3|10510.1|10506.3|10500.1|10497.1|38
1656291730000|2022-06-27 01:02:10|10509.8|10506|10508.9|10505.1|10513.1|10509.3|10507.1|10503.3|27
1656291740000|2022-06-27 01:02:20|10509.1|10505.3|10507.1|10504.3|10510.1|10506.3|10507.1|10504.3|4
1656291750000|2022-06-27 01:02:30|10506.4|10503.3|10507.3|10503.5|10509.3|10505.5|10503.4|10499.6|27
1656291760000|2022-06-27 01:02:40|10507.4|10503.6|10512.6|10508.8|10512.6|10508.8|10507.4|10503.6|10
1656291770000|2022-06-27 01:02:50|10512.3|10508.5|10515.1|10511.3|10518.4|10513|10512.3|10508.5|15
1656291780000|2022-06-27 01:03:00|10514.1|10510.3|10515.1|10511.3|10515.1|10511.3|10510.3|10506.5|41
1656291790000|2022-06-27 01:03:10|10514.1|10510.3|10513.1|10509.3|10516.1|10512.3|10512.1|10508.3|25
1656291800000|2022-06-27 01:03:20|10513.4|10509.6|10517.3|10514.5|10517.3|10514.5|10511.1|10508.3|31
1656291810000|2022-06-27 01:03:30|10518.1|10514.3|10517.3|10513.5|10520.3|10517.5|10514.3|10511.5|37
1656291820000|2022-06-27 01:03:40|10518.3|10514.5|10530.4|10526.6|10532.1|10528.3|10517.3|10513.5|98
1656291830000|2022-06-27 01:03:50|10530.6|10526.8|10531.8|10528|10533.3|10529.8|10527.9|10524.1|50
1656291840000|2022-06-27 01:04:00|10531.4|10527.6|10536.1|10532.3|10537.1|10534.3|10529.2|10525.4|60
1656291850000|2022-06-27 01:04:10|10535.1|10531.3|10536.1|10532.3|10537.1|10533.4|10533.2|10529.4|24
1656291860000|2022-06-27 01:04:20|10536.6|10533.8|10536.1|10532.3|10539.9|10536.1|10532.1|10528.3|26
1656291870000|2022-06-27 01:04:30|10534.6|10531.8|10534.4|10530.6|10538.1|10533.3|10532.6|10528.8|30
1656291880000|2022-06-27 01:04:40|10534.9|10531.1|10536.9|10533.1|10537.1|10534.1|10534.9|10531.1|10
1656291890000|2022-06-27 01:04:50|10537.4|10533.6|10540.9|10537.1|10542.3|10538.5|10537.4|10533.6|31
1656291900000|2022-06-27 01:05:00|10542.6|10538.8|10537.4|10533.6|10545.3|10542|10536.4|10533.6|27
1656291910000|2022-06-27 01:05:10|10536.9|10533.1|10538.9|10535.1|10541.4|10537.6|10536.9|10533.1|12
1656291920000|2022-06-27 01:05:20|10538.4|10534.6|10544.9|10541.1|10546.9|10543.1|10538.4|10534.6|30
1656291930000|2022-06-27 01:05:30|10544.1|10541.3|10555.9|10552.1|10555.9|10552.1|10543.9|10540.1|50
1656291940000|2022-06-27 01:05:40|10555.8|10553|10558.9|10556.1|10562.9|10559.1|10554.6|10550.8|79
1656291950000|2022-06-27 01:05:50|10558.8|10556|10571.1|10563.3|10571.1|10564.1|10558.8|10555.1|82
1656291960000|2022-06-27 01:06:00|10569.9|10566.1|10565.9|10562.1|10570.8|10567|10561.9|10558.1|45
1656291970000|2022-06-27 01:06:10|10566.9|10563.1|10566.1|10562.3|10569.4|10566.1|10565.9|10562.1|20
1656291980000|2022-06-27 01:06:20|10565.9|10562.1|10560.1|10556.3|10565.9|10562.1|10558.1|10554.3|46
1656291990000|2022-06-27 01:06:30|10559.6|10555.8|10568.1|10564.3|10568.1|10565.3|10558.9|10555.3|33
1656292000000|2022-06-27 01:06:40|10566.7|10562.9|10562.1|10558.3|10566.7|10562.9|10559.1|10556.3|32
1656292010000|2022-06-27 01:06:50|10560.1|10557.3|10561.9|10559.1|10563.9|10560.4|10560.1|10557.3|8
1656292020000|2022-06-27 01:07:00|10562.1|10559.3|10561.1|10557.3|10567.1|10564.3|10560.1|10556.3|20
1656292030000|2022-06-27 01:07:10|10563.1|10560.3|10560.1|10556.3|10566.1|10562.3|10560.1|10556.3|48
1656292040000|2022-06-27 01:07:20|10559.9|10557.1|10556.2|10552.4|10562.1|10558.3|10556.2|10552.4|22
1656292050000|2022-06-27 01:07:30|10556.7|10552.9|10561.1|10557.3|10562.1|10558.3|10556.6|10552.9|50
1656292060000|2022-06-27 01:07:40|10561.4|10557.6|10566.9|10563.1|10567.2|10563.4|10561.4|10557.6|9
1656292070000|2022-06-27 01:07:50|10566.8|10563|10570.9|10568.1|10571.1|10568.3|10563.1|10560.3|64
1656292080000|2022-06-27 01:08:00|10569.9|10566.1|10578.7|10574.9|10578.9|10575.1|10567.9|10564.1|40
1656292090000|2022-06-27 01:08:10|10578.9|10575.1|10592.9|10589.1|10592.9|10589.1|10578.9|10575.1|125
1656292100000|2022-06-27 01:08:20|10593.9|10590.1|10593.2|10589.4|10596.7|10592.9|10592.6|10588.9|66
1656292110000|2022-06-27 01:08:30|10593.6|10589.8|10600.7|10596.9|10601.7|10598.1|10591.9|10588.1|75
1656292120000|2022-06-27 01:08:40|10601.7|10597.9|10601.9|10598.1|10601.9|10598.1|10598.7|10595.1|80
1656292130000|2022-06-27 01:08:50|10600.9|10597.1|10595.1|10591.3|10604.9|10601.1|10593.9|10591.1|116
1656292140000|2022-06-27 01:09:00|10593.9|10591.1|10593.1|10589.3|10595.9|10592.1|10587.9|10584.8|72
1656292150000|2022-06-27 01:09:10|10592.7|10588.9|10592.6|10588.8|10596.1|10592.3|10590.1|10586.3|33
1656292160000|2022-06-27 01:09:20|10592.1|10588.3|10593.9|10590.1|10594.1|10590.3|10589.1|10585.3|19
1656292170000|2022-06-27 01:09:30|10594.1|10590.3|10598.1|10594.3|10604.9|10599.6|10591.1|10587.3|57
1656292180000|2022-06-27 01:09:40|10597.1|10593.3|10592.7|10588.9|10599.9|10596.1|10591.7|10588.9|56
1656292190000|2022-06-27 01:09:50|10592.6|10588.8|10589.2|10585.4|10594.1|10590.3|10587.7|10583.9|25
1656292200000|2022-06-27 01:10:00|10589.7|10585.9|10597.7|10593.9|10599.1|10595.3|10589.2|10585.4|99
1656292210000|2022-06-27 01:10:10|10598.7|10594.9|10591.7|10587.9|10601.6|10597.8|10590.7|10586.9|44
1656292220000|2022-06-27 01:10:20|10591.9|10588.1|10596.7|10592.9|10598.7|10595.8|10587.7|10584.8|39
1656292230000|2022-06-27 01:10:30|10597.1|10593.3|10591.7|10588.9|10597.7|10593.9|10591.7|10588.6|23
1656292240000|2022-06-27 01:10:40|10591.4|10588.6|10591.7|10587.9|10593.7|10589.9|10586.2|10582.4|27
1656292250000|2022-06-27 01:10:50|10590.7|10586.8|10586.7|10582.9|10590.7|10586.9|10585.4|10581.6|10
1656292260000|2022-06-27 01:11:00|10588.7|10584.9|10591.7|10587.9|10593.2|10589.4|10587.7|10583.9|18
1656292270000|2022-06-27 01:11:10|10589.9|10586.1|10588.7|10584.9|10590.7|10586.9|10587.6|10583.9|26
1656292280000|2022-06-27 01:11:20|10588.2|10584.4|10588.7|10584.9|10589.2|10585.4|10588.2|10584.4|3
1656292290000|2022-06-27 01:11:30|10588.9|10585.1|10589.1|10585.3|10593.2|10589.4|10586.9|10583.1|17
1656292300000|2022-06-27 01:11:40|10589.2|10585.4|10585.7|10581.9|10589.4|10586.1|10585.4|10581.6|41
1656292310000|2022-06-27 01:11:50|10584.7|10582.1|10581.7|10577.9|10585.7|10582.1|10581.7|10577.9|32
1656292320000|2022-06-27 01:12:00|10580.7|10577.4|10575.7|10571.9|10581.7|10578.9|10575.7|10571.9|61
1656292330000|2022-06-27 01:12:10|10576.2|10572.4|10582.7|10578.9|10582.7|10578.9|10576.2|10572.4|42
1656292340000|2022-06-27 01:12:20|10582|10578.2|10582.7|10578.9|10587.7|10583.9|10581.7|10577.9|29
1656292350000|2022-06-27 01:12:30|10583.7|10579.9|10585.2|10581.4|10587.7|10583.9|10582.7|10579.4|25
1656292360000|2022-06-27 01:12:40|10583|10579.2|10581.7|10578.9|10585.6|10581.8|10579.6|10575.9|12
1656292370000|2022-06-27 01:12:50|10582.7|10579.9|10582.7|10579.9|10583.7|10579.9|10580.7|10576.9|10
1656292380000|2022-06-27 01:13:00|10582.6|10579.8|10583.7|10579.9|10586.2|10582.4|10579.7|10576.9|23
1656292390000|2022-06-27 01:13:10|10584.2|10580.4|10578.7|10574.9|10584.2|10580.4|10578|10574.9|9
1656292400000|2022-06-27 01:13:20|10580.1|10576.3|10579.7|10575.9|10582.4|10578.6|10578.2|10574.4|8
1656292410000|2022-06-27 01:13:30|10578.7|10574.9|10583.7|10579.9|10583.7|10579.9|10578.7|10574.9|16
1656292420000|2022-06-27 01:13:40|10584.7|10580.9|10581.7|10578.9|10586.7|10583.1|10579.7|10576.1|14
1656292430000|2022-06-27 01:13:50|10581.4|10577.6|10584.7|10580.9|10584.7|10580.9|10579.7|10575.9|4
1656292440000|2022-06-27 01:14:00|10584.6|10581.9|10581.7|10577.9|10584.6|10581.9|10580.2|10576.4|17
1656292450000|2022-06-27 01:14:10|10581.2|10577.4|10588.7|10584.9|10588.7|10584.9|10579.7|10575.9|20
1656292460000|2022-06-27 01:14:20|10589.4|10585.6|10592.7|10588.9|10593.5|10589.7|10587.2|10583.4|20
1656292470000|2022-06-27 01:14:30|10591.7|10587.9|10594.7|10590.9|10596.7|10593.9|10591.7|10587.9|21
1656292480000|2022-06-27 01:14:40|10595|10591.2|10597.7|10593.9|10598.7|10594.9|10594.7|10590.9|12
1656292490000|2022-06-27 01:14:50|10597.2|10593.4|10596.7|10592.9|10598|10594.2|10593.7|10589.9|36
1656292500000|2022-06-27 01:15:00|10597.7|10593.9|10603.7|10599.9|10604.5|10600.9|10597.7|10593.9|65
1656292510000|2022-06-27 01:15:10|10604|10600.2|10612.7|10608.9|10613.7|10609.9|10601.5|10597.7|93
1656292520000|2022-06-27 01:15:20|10613.2|10609.4|10610.7|10607.9|10614.5|10610.7|10608.7|10604.9|77
1656292530000|2022-06-27 01:15:30|10612.7|10609.9|10613.7|10609.9|10613.7|10610.9|10608.7|10604.9|64
1656292540000|2022-06-27 01:15:40|10613.5|10610.7|10610.2|10606.4|10614.5|10610.9|10609.7|10605.9|21
1656292550000|2022-06-27 01:15:50|10610.5|10606.7|10615.7|10611.9|10616.5|10612.7|10605.7|10602.9|173
1656292560000|2022-06-27 01:16:00|10614.7|10610.9|10616.9|10614.1|10619.5|10615.7|10614.7|10610.9|60
1656292570000|2022-06-27 01:16:10|10616.7|10613.1|10609.5|10605.7|10616.7|10613.1|10605.3|10601.7|34
1656292580000|2022-06-27 01:16:20|10609.9|10606.1|10609.7|10605.9|10611.7|10608.1|10607.7|10603.9|12
1656292590000|2022-06-27 01:16:30|10610.7|10606.9|10612.2|10608.4|10613.2|10609.9|10610.7|10606.9|13
1656292600000|2022-06-27 01:16:40|10611.7|10607.9|10612.7|10608.9|10616.7|10612.9|10611.7|10607.9|40
1656292610000|2022-06-27 01:16:50|10613|10609.2|10615.2|10611.4|10615.7|10611.9|10612.7|10608.9|6
1656292620000|2022-06-27 01:17:00|10615.7|10611.9|10618.7|10614.9|10619|10615.2|10612.7|10608.9|20
1656292630000|2022-06-27 01:17:10|10618.5|10614.7|10618.5|10614.7|10618.5|10614.9|10616.7|10613.9|8
1656292640000|2022-06-27 01:17:20|10621.4|10617.6|10630.6|10626.8|10631.1|10627.3|10621.4|10617.6|86
1656292650000|2022-06-27 01:17:30|10630.1|10626.3|10642.9|10639.1|10642.9|10639.1|10629.1|10625.3|62
1656292660000|2022-06-27 01:17:40|10642.2|10638.4|10640.1|10636.3|10642.9|10639.1|10638.9|10635.1|27
1656292670000|2022-06-27 01:17:50|10639.7|10635.9|10636.1|10632.3|10643.6|10640.3|10636.1|10632.3|44
1656292680000|2022-06-27 01:18:00|10637.1|10633.3|10635|10631.2|10642.1|10638.3|10635|10631.2|50
1656292690000|2022-06-27 01:18:10|10634|10630.2|10633|10629.2|10636.2|10633.2|10630.2|10626.4|52
1656292700000|2022-06-27 01:18:20|10634.1|10630.3|10638|10634.2|10639|10635.2|10633|10629.9|54
1656292710000|2022-06-27 01:18:30|10636.9|10633.1|10639.5|10635.7|10641|10637.2|10636.2|10632.4|16
1656292720000|2022-06-27 01:18:40|10641|10638.2|10649.7|10645.9|10649.7|10645.9|10641|10638.2|184
1656292730000|2022-06-27 01:18:50|10648.7|10644.9|10645.2|10641.4|10649.9|10647.1|10643.7|10639.9|24
1656292740000|2022-06-27 01:19:00|10646.2|10642.4|10646.2|10642.4|10647.6|10642.9|10642.7|10638.9|16
1656292750000|2022-06-27 01:19:10|10645.7|10641.9|10640|10636.2|10645.7|10641.9|10639|10635.2|37
1656292760000|2022-06-27 01:19:20|10641|10637.2|10643.4|10639.6|10643.4|10639.6|10639|10635.2|11
1656292770000|2022-06-27 01:19:30|10643|10639.2|10639|10635.2|10643|10639.2|10639|10635.2|6
1656292780000|2022-06-27 01:19:40|10639.2|10635.4|10636|10632.2|10639.5|10635.7|10635.9|10632.2|36
1656292790000|2022-06-27 01:19:50|10635.2|10632.4|10635|10631.2|10640|10636.2|10633|10629.2|62
1656292800000|2022-06-27 01:20:00|10634|10630.4|10636|10632.2|10637.1|10633.3|10633|10629.2|19
1656292810000|2022-06-27 01:20:10|10635.7|10631.9|10638|10634.2|10638|10634.2|10632|10628.2|29
1656292820000|2022-06-27 01:20:20|10637.2|10634.4|10635.2|10631.4|10639.5|10635.7|10634|10630.2|29
1656292830000|2022-06-27 01:20:30|10635.7|10631.9|10637|10633.2|10637|10633.2|10635.7|10631.9|5
1656292840000|2022-06-27 01:20:40|10636.7|10632.9|10626.3|10623.5|10636.7|10632.9|10626.2|10623.2|65
1656292850000|2022-06-27 01:20:50|10626.8|10624|10625.3|10621.5|10628.3|10625.5|10625.3|10621.5|30
1656292860000|2022-06-27 01:21:00|10626|10622.2|10630.3|10626.5|10631.3|10627.5|10626|10622.2|22
1656292870000|2022-06-27 01:21:10|10629.3|10625.5|10631.3|10627.5|10632.3|10628.7|10627.3|10623.5|17
1656292880000|2022-06-27 01:21:20|10629.8|10626|10626.3|10622.5|10631.3|10627.5|10626.2|10622.5|9
1656292890000|2022-06-27 01:21:30|10625.3|10620.5|10625.3|10621.5|10626.3|10622.5|10624.3|10620.5|12
1656292900000|2022-06-27 01:21:40|10626.3|10622.5|10620.8|10617|10626.3|10622.5|10619.3|10615.5|29
1656292910000|2022-06-27 01:21:50|10619.8|10616|10618.3|10614.5|10620.3|10616.5|10618.3|10614.5|24
1656292920000|2022-06-27 01:22:00|10619.3|10615.5|10617.3|10614.5|10620.3|10616.5|10617.3|10614.5|11
1656292930000|2022-06-27 01:22:10|10616.7|10613.9|10616.8|10613|10618.2|10614.4|10615.5|10612.5|15
1656292940000|2022-06-27 01:22:20|10616.3|10612.5|10614|10610.2|10617.1|10614.2|10611.3|10608|177
1656292950000|2022-06-27 01:22:30|10613.1|10609.3|10610.8|10607|10613.5|10609.7|10610.7|10606.9|18
1656292960000|2022-06-27 01:22:40|10609.7|10605.9|10612.1|10608.3|10614.1|10610.3|10608.8|10605.9|81
1656292970000|2022-06-27 01:22:50|10611.3|10607.5|10614.1|10610.3|10614.4|10610.8|10610.3|10606.5|23
1656292980000|2022-06-27 01:23:00|10614.3|10610.5|10620.3|10616.5|10623.3|10619.5|10614.3|10610.5|36
1656292990000|2022-06-27 01:23:10|10620|10616.2|10621.8|10618|10625.3|10621.5|10619.3|10615.5|14
1656293000000|2022-06-27 01:23:20|10622.1|10618.3|10622.3|10618.5|10623.3|10619.5|10620.3|10616.5|5
1656293010000|2022-06-27 01:23:30|10622.8|10619|10624.3|10621.5|10625.1|10621.5|10620.3|10617.5|10
1656293020000|2022-06-27 01:23:40|10623.6|10620.8|10623.3|10619.5|10626.3|10622.5|10622.3|10618.5|9
1656293030000|2022-06-27 01:23:50|10624.3|10620.5|10624.3|10620.5|10629.1|10623.5|10623.8|10620|10
1656293040000|2022-06-27 01:24:00|10624.6|10620.8|10619.3|10615.5|10625.3|10621.5|10618.8|10615|16
1656293050000|2022-06-27 01:24:10|10620|10616.2|10625.3|10622.5|10625.3|10622.5|10620|10616.2|10
1656293060000|2022-06-27 01:24:20|10626.3|10621.5|10627.3|10623.5|10628.1|10624.3|10625.3|10621.5|13
1656293070000|2022-06-27 01:24:30|10627.4|10623.6|10626.3|10622.5|10628.8|10625|10624|10620.2|21
1656293080000|2022-06-27 01:24:40|10626|10622.2|10629|10626.2|10631|10627.2|10625|10621.3|15
1656293090000|2022-06-27 01:24:50|10630|10626.7|10633.8|10630|10633.8|10630|10629|10626.3|23
1656293100000|2022-06-27 01:25:00|10632.8|10629|10629.9|10626.1|10632.8|10629|10625.9|10622.1|35
1656293110000|2022-06-27 01:25:10|10628.9|10625.1|10626.9|10623.1|10628.9|10625.1|10626.9|10623.1|5
1656293120000|2022-06-27 01:25:20|10625.9|10622.1|10615.3|10611.5|10625.9|10622.1|10614.9|10611.1|34
1656293130000|2022-06-27 01:25:30|10615.6|10611.8|10606.6|10602.8|10616.3|10612.5|10604.6|10600.2|103
1656293140000|2022-06-27 01:25:40|10607.4|10603.6|10615.3|10611.5|10615.3|10611.6|10607.4|10603.6|10
1656293150000|2022-06-27 01:25:50|10615.6|10611.8|10618.3|10614.5|10619.6|10615.8|10615.3|10611.5|19
1656293160000|2022-06-27 01:26:00|10618.4|10614.6|10619.3|10615.5|10619.9|10616.5|10617.4|10613.6|14
1656293170000|2022-06-27 01:26:10|10618.8|10615|10621.3|10617.5|10622.4|10619.5|10616.8|10613|8
1656293180000|2022-06-27 01:26:20|10621.1|10617.3|10622.3|10618.5|10623.1|10619.3|10619.9|10616.1|12
1656293190000|2022-06-27 01:26:30|10621.3|10619.5|10622.3|10618.5|10625.3|10622.5|10621.3|10617.5|9
1656293200000|2022-06-27 01:26:40|10624.3|10620.5|10626.3|10622.5|10628.3|10624.5|10624.3|10620.5|11
1656293210000|2022-06-27 01:26:50|10626.1|10622.3|10627.9|10624.1|10627.9|10624.1|10626.1|10622.3|3
1656293220000|2022-06-27 01:27:00|10628.1|10625.1|10622.3|10618.5|10629.9|10626.1|10618.8|10615|23
1656293230000|2022-06-27 01:27:10|10621.9|10618.1|10624.7|10620.9|10626.2|10622.4|10620.8|10617|6
1656293240000|2022-06-27 01:27:20|10625.2|10621.4|10618.2|10614.4|10626.1|10622.3|10617.2|10614.1|12
1656293250000|2022-06-27 01:27:30|10617.6|10613.8|10621.2|10617.4|10621.2|10617.9|10617.6|10613.8|9
1656293260000|2022-06-27 01:27:40|10620.7|10616.9|10622.7|10618.9|10622.7|10618.9|10620.2|10616.4|1
1656293270000|2022-06-27 01:27:50|10622.2|10618.4|10622.2|10618.4|10623.2|10619.4|10622.2|10618.4|2
1656293280000|2022-06-27 01:28:00|10619.7|10616.9|10624.7|10620.9|10624.7|10620.9|10618.4|10615.4|15
1656293290000|2022-06-27 01:28:10|10623.9|10620.1|10620.2|10616.4|10625.2|10621.4|10620.2|10616.4|6
1656293300000|2022-06-27 01:28:20|10620.7|10616.9|10622.2|10618.4|10622.6|10619.1|10619.2|10615.4|5
1656293310000|2022-06-27 01:28:30|10621.9|10618.1|10625.2|10621.4|10625.7|10621.9|10620.7|10616.9|5
1656293320000|2022-06-27 01:28:40|10626.2|10622.4|10628.6|10624.8|10630.2|10626.4|10625.2|10621.4|25
1656293330000|2022-06-27 01:28:50|10628.1|10624.3|10628.1|10624.3|10628.1|10624.3|10628.1|10624.3|6
1656293340000|2022-06-27 01:29:00|10627.2|10624.4|10625.1|10622.3|10627.9|10625.1|10621.4|10617.6|37
1656293350000|2022-06-27 01:29:10|10620.8|10618|10620.9|10618.1|10623.9|10620.1|10618.9|10615.1|26
1656293360000|2022-06-27 01:29:20|10617.9|10617.1|10618.4|10614.6|10619.1|10617.1|10617.3|10613.5|11
1656293370000|2022-06-27 01:29:30|10616.9|10613.1|10617.9|10614.1|10619.9|10616.1|10616.9|10613.1|16
1656293380000|2022-06-27 01:29:40|10619.3|10615.5|10621.9|10618.1|10624.9|10621.1|10619.3|10615.5|26
1656293390000|2022-06-27 01:29:50|10621.2|10617.4|10621.1|10617.3|10622.1|10618.3|10616.1|10612.8|16
1656293400000|2022-06-27 01:30:00|10622.1|10618.3|10632.1|10628.3|10632.1|10628.3|10621.9|10618.3|26
1656293410000|2022-06-27 01:30:10|10631.7|10627.9|10626.2|10622.4|10632.1|10628.3|10625.4|10622.4|8
1656293420000|2022-06-27 01:30:20|10626.6|10622.8|10627.7|10623.9|10627.9|10624.1|10625.4|10621.6|5
1656293430000|2022-06-27 01:30:30|10628.4|10624.6|10629.7|10625.9|10630.2|10626.4|10628.4|10624.6|2
1656293440000|2022-06-27 01:30:40|10629.2|10625.4|10628.9|10625.1|10631.2|10625.4|10626.7|10621.6|4
1656293450000|2022-06-27 01:30:50|10628.7|10624.9|10628.7|10624.9|10629.2|10625.4|10627.2|10624.3|4
1656293460000|2022-06-27 01:31:00|10628.2|10624.4|10626.2|10622.4|10630.1|10626.3|10625.1|10621.4|9
1656293470000|2022-06-27 01:31:10|10625.2|10623.4|10626.1|10623.3|10628.1|10624.3|10624.1|10620.3|7
1656293480000|2022-06-27 01:31:20|10625.1|10622.3|10629.1|10625.3|10631.4|10626.3|10625.1|10622.1|10
1656293490000|2022-06-27 01:31:30|10628.1|10627.3|10631.1|10627.3|10632.1|10629.3|10628.1|10625.3|12
1656293500000|2022-06-27 01:31:40|10630.1|10626.3|10632.2|10628.4|10632.2|10628.4|10629.1|10625.3|14
1656293510000|2022-06-27 01:31:50|10631.7|10627.9|10632.2|10628.4|10633.1|10629.4|10631.2|10627.4|8
1656293520000|2022-06-27 01:32:00|10633.1|10629.3|10644.9|10641.1|10644.9|10641.1|10632.6|10628.8|98
1656293530000|2022-06-27 01:32:10|10645.1|10642.3|10643.2|10639.4|10646.2|10643.3|10643.2|10639.4|23
1656293540000|2022-06-27 01:32:20|10644.1|10640.3|10642.2|10638.4|10644.2|10640.4|10640.4|10636.6|25
1656293550000|2022-06-27 01:32:30|10643.7|10639.9|10639.2|10635.4|10645.6|10640.4|10639.2|10635.4|57
1656293560000|2022-06-27 01:32:40|10639.7|10635.9|10635.7|10631.9|10639.7|10635.9|10635.1|10631.4|19
1656293570000|2022-06-27 01:32:50|10635.4|10631.6|10638.2|10634.4|10638.2|10634.4|10633.2|10629.4|20
1656293580000|2022-06-27 01:33:00|10639.2|10635.4|10637.2|10633.4|10641.2|10637.4|10636.7|10632.9|19
1656293590000|2022-06-27 01:33:10|10636.5|10632.7|10629.4|10625.6|10636.5|10632.7|10629.2|10625.6|28
1656293600000|2022-06-27 01:33:20|10630.4|10626.6|10631.1|10627.3|10632.7|10628.9|10629.4|10625.6|12
1656293610000|2022-06-27 01:33:30|10631.4|10627.6|10639.2|10635.4|10639.2|10635.4|10631.4|10627.6|8
1656293620000|2022-06-27 01:33:40|10639|10636.2|10640.2|10636.4|10641.2|10637.6|10639|10636.2|7
1656293630000|2022-06-27 01:33:50|10642.2|10639.4|10640.7|10636.9|10643.2|10639.4|10640.2|10636.4|15
1656293640000|2022-06-27 01:34:00|10641.2|10637.4|10648.2|10644.4|10648.4|10644.6|10641.2|10637.4|28
1656293650000|2022-06-27 01:34:10|10647.4|10644.6|10649.2|10645.4|10650.2|10647.4|10647.2|10643.4|34
1656293660000|2022-06-27 01:34:20|10648.2|10644.4|10656.9|10654.1|10659.4|10655.9|10648|10644.4|89
1656293670000|2022-06-27 01:34:30|10656.7|10653.9|10652|10648.2|10657.4|10653.9|10649|10645.2|64
1656293680000|2022-06-27 01:34:40|10651.2|10648.4|10648|10644.2|10652|10648.4|10648|10644.2|20
1656293690000|2022-06-27 01:34:50|10648.7|10644.9|10647.2|10643.4|10652|10648.2|10647.2|10643.4|15
1656293700000|2022-06-27 01:35:00|10647.5|10643.7|10644.2|10640.4|10649|10646.1|10643.2|10640.4|39
1656293710000|2022-06-27 01:35:10|10642.2|10638.4|10638.2|10634.4|10642.7|10638.9|10637.2|10633.4|25
1656293720000|2022-06-27 01:35:20|10639.2|10635.4|10639.2|10635.4|10640.2|10636.4|10638.4|10635.4|8
1656293730000|2022-06-27 01:35:30|10640.2|10636.4|10637.2|10634.4|10640.7|10636.9|10635.2|10631.4|29
1656293740000|2022-06-27 01:35:40|10638|10634.2|10642.2|10638.4|10642.2|10638.4|10636.2|10633.4|16
1656293750000|2022-06-27 01:35:50|10641.2|10638.1|10643.2|10639.4|10644.2|10640.4|10640.2|10636.4|16
1656293760000|2022-06-27 01:36:00|10643.7|10639.9|10648|10644.2|10648.9|10645.2|10643.7|10639.9|41
1656293770000|2022-06-27 01:36:10|10649.2|10645.4|10650|10647.2|10651.6|10648.2|10648|10644.7|12
1656293780000|2022-06-27 01:36:20|10649.9|10646.2|10646.9|10643.1|10650.9|10647.1|10643.9|10640.1|24
1656293790000|2022-06-27 01:36:30|10646.2|10642.4|10647.7|10644.9|10647.9|10644.9|10644.9|10641.1|22
1656293800000|2022-06-27 01:36:40|10647.9|10645.1|10644.2|10640.4|10647.9|10645.1|10643.2|10639.4|18
1656293810000|2022-06-27 01:36:50|10645.2|10641.4|10650.9|10647.1|10652.9|10649.2|10645.2|10641.4|47
1656293820000|2022-06-27 01:37:00|10651.7|10648.9|10641|10637.2|10652.2|10648.9|10640|10636.2|44
1656293830000|2022-06-27 01:37:10|10641.5|10637.7|10634.2|10630.4|10641.9|10638.1|10634.2|10630.4|23
1656293840000|2022-06-27 01:37:20|10634|10630.2|10629.2|10625.4|10635.2|10631.4|10627.9|10624.2|45
1656293850000|2022-06-27 01:37:30|10628.3|10625.5|10628.7|10624.9|10629.2|10626.4|10625|10621.2|60
1656293860000|2022-06-27 01:37:40|10628.3|10624.5|10629.3|10625.5|10629.3|10626.4|10627.8|10624|17
1656293870000|2022-06-27 01:37:50|10628.8|10625|10627.2|10623.4|10629.2|10625.4|10626|10622.4|6
1656293880000|2022-06-27 01:38:00|10626.2|10623.5|10629.2|10625.4|10629.2|10626.2|10626.2|10623.4|14
1656293890000|2022-06-27 01:38:10|10628.5|10624.7|10628.2|10624.4|10628.5|10624.7|10626.5|10623.4|6
1656293900000|2022-06-27 01:38:20|10627.3|10624.5|10627.2|10623.4|10628.2|10625.4|10627.2|10623.4|7
1656293910000|2022-06-27 01:38:30|10627.5|10623.7|10631.2|10627.4|10632.2|10628.4|10627.2|10623.4|23
1656293920000|2022-06-27 01:38:40|10631.7|10627.9|10635|10631.2|10635|10631.2|10631.7|10627.9|8
1656293930000|2022-06-27 01:38:50|10634.2|10631.4|10633.2|10629.4|10634.2|10631.4|10630.7|10626.9|54
1656293940000|2022-06-27 01:39:00|10633.7|10630.9|10637.2|10633.4|10637.2|10633.5|10633.7|10630.4|5
1656293950000|2022-06-27 01:39:10|10638|10634.2|10636.2|10632.4|10641.2|10637.4|10636.2|10632.4|15
1656293960000|2022-06-27 01:39:20|10635.5|10631.7|10630.2|10626.4|10635.5|10631.7|10628.8|10625|18
1656293970000|2022-06-27 01:39:30|10630|10627.2|10629.2|10625.4|10630.2|10627.2|10629.2|10625.4|6
1656293980000|2022-06-27 01:39:40|10629.7|10626.9|10631.2|10627.4|10634.2|10630.4|10629.2|10626.4|8
1656293990000|2022-06-27 01:39:50|10631|10628.2|10629.2|10625.4|10632.2|10628.4|10629.2|10625.4|4
1656294000000|2022-06-27 01:40:00|10630.5|10626.7|10631|10627.2|10633.7|10630.4|10630.2|10626.7|8
1656294010000|2022-06-27 01:40:10|10631.2|10627.4|10629.7|10625.9|10631.2|10627.5|10628.2|10625.2|23
1656294020000|2022-06-27 01:40:20|10629.2|10625.4|10624.2|10620.4|10629.2|10625.5|10621.2|10618|53
1656294030000|2022-06-27 01:40:30|10624.3|10620.5|10625.2|10621.4|10627.2|10623.4|10623.2|10620.4|11
1656294040000|2022-06-27 01:40:40|10624.2|10621.2|10625.7|10621.9|10626.2|10622.4|10624|10620.4|9
1656294050000|2022-06-27 01:40:50|10626.2|10622.4|10619.2|10615.4|10626.2|10622.4|10618.2|10615.4|33
1656294060000|2022-06-27 01:41:00|10618.5|10614.7|10624.2|10620.4|10624.2|10621.4|10618|10614.4|33
1656294070000|2022-06-27 01:41:10|10623.5|10620.7|10624.2|10620.4|10624.2|10621.2|10619|10615.4|15
1656294080000|2022-06-27 01:41:20|10623.2|10619.4|10622.2|10618.4|10624.2|10620.4|10622.2|10618.4|7
1656294090000|2022-06-27 01:41:30|10623.2|10619.4|10621.2|10618.4|10623.2|10620.4|10621|10617.2|9
1656294100000|2022-06-27 01:41:40|10621.3|10617.5|10624.2|10620.4|10625.3|10622.4|10621.2|10617.4|10
1656294110000|2022-06-27 01:41:50|10624|10621.2|10624.2|10620.4|10627.2|10623.4|10623.2|10619.4|20
1656294120000|2022-06-27 01:42:00|10625.2|10621.4|10622.1|10618.3|10625.2|10621.4|10621.1|10618.3|7
1656294130000|2022-06-27 01:42:10|10621.1|10617.3|10619.1|10616.3|10621.1|10617.5|10619.1|10616.3|8
1656294140000|2022-06-27 01:42:20|10618.8|10615|10617.1|10613.3|10620.1|10616.3|10612.3|10609.3|39
1656294150000|2022-06-27 01:42:30|10615|10612.2|10614.1|10610.3|10615.5|10612.2|10612.6|10609.3|7
1656294160000|2022-06-27 01:42:40|10614.5|10610.7|10616.1|10612.3|10616.1|10612.3|10614.1|10610.3|5
1656294170000|2022-06-27 01:42:50|10616.8|10613|10616.1|10612.3|10616.8|10613|10615.1|10611.3|3
1656294180000|2022-06-27 01:43:00|10616.6|10612.8|10622.1|10618.3|10622.1|10619.2|10616.1|10612.3|23
1656294190000|2022-06-27 01:43:10|10621.1|10619.3|10618.1|10614.3|10622.3|10619.3|10618.1|10614.3|17
1656294200000|2022-06-27 01:43:20|10617.3|10613.5|10613.1|10610.3|10617.3|10613.5|10612.5|10609.5|14
1656294210000|2022-06-27 01:43:30|10614|10610.2|10620.1|10616.3|10620.1|10616.3|10614|10610.2|13
1656294220000|2022-06-27 01:43:40|10621.5|10617.7|10619.1|10616.3|10622.1|10618.3|10619.1|10616.3|3
1656294230000|2022-06-27 01:43:50|10619.3|10615.5|10621.1|10617.3|10622.1|10618.3|10619.1|10615.5|10
1656294240000|2022-06-27 01:44:00|10622.1|10618.3|10622.1|10618.3|10625.6|10621.8|10621.1|10617.3|13
1656294250000|2022-06-27 01:44:10|10623|10619.3|10623.5|10619.7|10625.1|10621.5|10623|10618.3|13
1656294260000|2022-06-27 01:44:20|10622.1|10618.3|10620.1|10616.3|10623.1|10619.3|10620.1|10616.3|6
1656294270000|2022-06-27 01:44:30|10621.1|10617.3|10619.1|10615.3|10621.1|10617.3|10619.1|10615.3|2
1656294280000|2022-06-27 01:44:40|10620.1|10616.3|10618.4|10614.6|10620.1|10616.3|10616.4|10613.3|20
1656294290000|2022-06-27 01:44:50|10619.1|10615.3|10619.4|10615.6|10620.4|10616.6|10618.4|10614.6|5
1656294300000|2022-06-27 01:45:00|10618.4|10614.6|10617.4|10613.6|10618.4|10614.6|10617.4|10613.6|2
1656294310000|2022-06-27 01:45:10|10618.4|10614.6|10613.4|10609.6|10618.4|10614.6|10613.4|10609.6|20
1656294320000|2022-06-27 01:45:20|10612.4|10608.6|10614.4|10610.6|10615.4|10611.6|10611.4|10608.6|12
1656294330000|2022-06-27 01:45:30|10614.3|10610.5|10613.3|10609.5|10615.3|10612.5|10613.3|10609.5|9
1656294340000|2022-06-27 01:45:40|10613.6|10609.8|10612.1|10608.3|10615.3|10611.5|10612.1|10608.3|10
1656294350000|2022-06-27 01:45:50|10611.3|10608.5|10618.4|10614.6|10618.4|10614.6|10609.4|10606.6|14
1656294360000|2022-06-27 01:46:00|10619.9|10616.1|10617.1|10613.3|10621.1|10616.6|10617.1|10613.3|16
1656294370000|2022-06-27 01:46:10|10615.1|10612.3|10615.1|10611.3|10617.1|10613.3|10612.4|10609.6|9
1656294380000|2022-06-27 01:46:20|10614.1|10610.3|10613.1|10609.3|10614.1|10610.3|10612.1|10608.3|2
1656294390000|2022-06-27 01:46:30|10612.8|10609|10610.1|10606.3|10612.8|10609|10609.6|10605.8|8
1656294400000|2022-06-27 01:46:40|10611.1|10607.3|10610.6|10606.8|10611.1|10607.3|10610.1|10606.3|6
1656294410000|2022-06-27 01:46:50|10611.1|10607.3|10613.1|10609.3|10615.6|10611.8|10610.6|10606.8|13
1656294420000|2022-06-27 01:47:00|10613.6|10609.8|10618.1|10614.3|10620.1|10616.3|10613.6|10609.8|12
1656294430000|2022-06-27 01:47:10|10617.6|10613.8|10616.1|10612.3|10617.6|10613.8|10614.8|10611|5
1656294440000|2022-06-27 01:47:20|10615.6|10611.8|10614.1|10610.3|10617.1|10613.3|10612.4|10608.6|9
1656294450000|2022-06-27 01:47:30|10612.1|10608.3|10611.1|10607.3|10613.6|10609.8|10610.1|10606.3|13
1656294460000|2022-06-27 01:47:40|10611.6|10607.8|10609.1|10605.3|10613.1|10609.3|10608.1|10605.3|10
1656294470000|2022-06-27 01:47:50|10608.6|10604.8|10608.1|10604.3|10611.1|10607.3|10607.1|10604.2|9
1656294480000|2022-06-27 01:48:00|10607.1|10604|10605.4|10601.6|10611.4|10607.6|10604.4|10600.6|29
1656294490000|2022-06-27 01:48:10|10606.1|10602.3|10610.4|10606.6|10610.4|10607.5|10606.1|10602.3|23
1656294500000|2022-06-27 01:48:20|10610.9|10607.1|10611.3|10608.5|10611.3|10608.5|10610.1|10607.1|3
1656294510000|2022-06-27 01:48:30|10610.3|10607.5|10608.8|10605|10611.3|10607.5|10607.3|10604|5
1656294520000|2022-06-27 01:48:40|10608.3|10604.5|10611.1|10607.3|10611.1|10607.3|10606.1|10602.3|4
1656294530000|2022-06-27 01:48:50|10611.6|10607.8|10613.8|10610|10614.3|10610.5|10610.1|10606.5|14
1656294540000|2022-06-27 01:49:00|10614.3|10610.5|10615.3|10611.5|10616.3|10613.5|10614.3|10610.5|7
1656294550000|2022-06-27 01:49:10|10615.1|10611.3|10615.9|10612.1|10618.3|10615.5|10613.6|10610.1|7
1656294560000|2022-06-27 01:49:20|10615.8|10612|10615.4|10611.6|10616.4|10612.6|10615.4|10611.6|2
1656294570000|2022-06-27 01:49:30|10616.4|10613.6|10616.9|10613.1|10617.4|10613.6|10613.4|10609.6|18
1656294580000|2022-06-27 01:49:40|10616.6|10612.8|10618.3|10614.5|10618.6|10615.6|10616.4|10612.6|5
1656294590000|2022-06-27 01:49:50|10617.8|10614|10616.4|10612.6|10618.3|10614.5|10615.4|10612.6|2
1656294600000|2022-06-27 01:50:00|10615.3|10611.5|10618.4|10614.6|10618.4|10614.6|10612.3|10608.6|10
1656294610000|2022-06-27 01:50:10|10619.9|10616.1|10624.3|10620.5|10625.3|10621.5|10618.9|10615.1|39
1656294620000|2022-06-27 01:50:20|10624.4|10620.6|10628.3|10624.5|10630.3|10626.5|10624.3|10620.6|17
1656294630000|2022-06-27 01:50:30|10627.9|10624.1|10629.4|10625.6|10631.1|10627.3|10627.3|10623.5|7
1656294640000|2022-06-27 01:50:40|10629.2|10625.4|10631.2|10627.4|10631.2|10628.4|10629.2|10625.4|2
1656294650000|2022-06-27 01:50:50|10630.4|10627.6|10636.4|10632.6|10636.9|10633.1|10630.2|10626.4|28
1656294660000|2022-06-27 01:51:00|10636.6|10632.8|10628.9|10626.1|10636.9|10633.1|10628.9|10626.1|28
1656294670000|2022-06-27 01:51:10|10630.9|10627.1|10626.8|10623|10632.1|10628.1|10626.8|10623|28
1656294680000|2022-06-27 01:51:20|10624.4|10620.6|10627.8|10624|10628.3|10624.5|10624.1|10619.6|19
1656294690000|2022-06-27 01:51:30|10627.6|10623.8|10623.9|10620.1|10627.6|10623.8|10623.2|10619.9|8
1656294700000|2022-06-27 01:51:40|10623.8|10620|10623.8|10620|10624.1|10620.3|10622.7|10618.9|11
1656294710000|2022-06-27 01:51:50|10624.1|10620.3|10628.9|10626.1|10628.9|10626.1|10623.8|10620|10
1656294720000|2022-06-27 01:52:00|10629.8|10626|10628.1|10624.3|10630.8|10627.1|10626.9|10623.1|12
1656294730000|2022-06-27 01:52:10|10626.9|10623.1|10628.9|10625.1|10628.9|10625.1|10625.1|10621.3|3
1656294740000|2022-06-27 01:52:20|10628.2|10624.4|10627.9|10624.1|10628.2|10624.4|10627.1|10623.3|3
1656294750000|2022-06-27 01:52:30|10628.7|10624.9|10633.9|10630.1|10635.8|10632|10628.7|10624.9|57
1656294760000|2022-06-27 01:52:40|10632.9|10630.3|10633.1|10630.3|10634.1|10630.4|10632.9|10630.3|2
1656294770000|2022-06-27 01:52:50|10634.1|10630.1|10633.9|10630.1|10634.1|10630.1|10633.9|10630.1|6
1656294780000|2022-06-27 01:53:00|10634.9|10632.1|10636.9|10633.1|10636.9|10633.1|10631.8|10628.1|24
1656294790000|2022-06-27 01:53:10|10635.9|10632.1|10640.8|10637|10640.8|10637|10635.2|10632.1|18
1656294800000|2022-06-27 01:53:20|10640.6|10636.8|10644.8|10641|10645.6|10642|10640.3|10636.5|24
1656294810000|2022-06-27 01:53:30|10643.8|10640.8|10640.8|10638|10644.8|10641|10640.8|10637|9
1656294820000|2022-06-27 01:53:40|10641.6|10637.8|10645.3|10641.5|10646.8|10643|10641.6|10637.8|14
1656294830000|2022-06-27 01:53:50|10645.6|10641.8|10652.8|10649|10654.3|10650.6|10645.6|10641.8|75
1656294840000|2022-06-27 01:54:00|10653.6|10649.8|10660.6|10656.8|10660.8|10657.8|10653.3|10649.5|37
1656294850000|2022-06-27 01:54:10|10660.1|10656.3|10661.8|10658|10666.6|10661.3|10658.6|10655.8|40
1656294860000|2022-06-27 01:54:20|10661.6|10657.8|10656.7|10652.9|10661.6|10658.6|10653.9|10649.6|30
1656294870000|2022-06-27 01:54:30|10657.2|10653.4|10661.4|10657.6|10661.4|10657.6|10657.2|10653.4|10
1656294880000|2022-06-27 01:54:40|10661.6|10657.8|10663.6|10659.8|10667.6|10663.8|10658.6|10654.8|51
1656294890000|2022-06-27 01:54:50|10662.6|10658.8|10663.6|10659.8|10665.4|10662.5|10661.7|10658.4|27
1656294900000|2022-06-27 01:55:00|10662.9|10659.1|10668.6|10664.8|10669.4|10665.6|10662.6|10658.8|41
1656294910000|2022-06-27 01:55:10|10668.9|10665.1|10668.4|10664.6|10673.4|10669.6|10666.4|10662.6|32
1656294920000|2022-06-27 01:55:20|10668.1|10664.3|10666.3|10662.5|10668.1|10664.3|10663.4|10659.6|16
1656294930000|2022-06-27 01:55:30|10666.4|10662.6|10665.9|10662.1|10667.4|10662.6|10664.9|10659.6|9
1656294940000|2022-06-27 01:55:40|10665.4|10661.6|10664.1|10660.3|10665.4|10661.6|10661.4|10657.6|6
1656294950000|2022-06-27 01:55:50|10663.4|10659.6|10657.6|10653.8|10663.4|10659.6|10656.6|10652.8|26
1656294960000|2022-06-27 01:56:00|10657.9|10654.1|10659.4|10655.6|10661.4|10657.6|10657.6|10653.8|14
1656294970000|2022-06-27 01:56:10|10657.6|10653.8|10654.4|10650.6|10657.6|10653.9|10652.2|10648.5|29
1656294980000|2022-06-27 01:56:20|10652.6|10648.8|10652.4|10648.6|10654.4|10650.6|10652.4|10648.6|7
1656294990000|2022-06-27 01:56:30|10653.9|10649.6|10652.4|10648.6|10654.4|10650.6|10652.4|10648.6|6
1656295000000|2022-06-27 01:56:40|10652.3|10649.5|10656.4|10652.6|10656.4|10652.6|10652.3|10648.6|10
1656295010000|2022-06-27 01:56:50|10657.3|10654.5|10659.4|10655.6|10660.4|10656.6|10656.4|10653.6|22
1656295020000|2022-06-27 01:57:00|10658.6|10655.8|10654.4|10650.6|10658.6|10655.8|10652.4|10648.6|29
1656295030000|2022-06-27 01:57:10|10653.6|10649.8|10656.9|10653.1|10656.9|10653.1|10652.4|10649.6|18
1656295040000|2022-06-27 01:57:20|10656.8|10653|10654.4|10650.6|10656.8|10653|10654.4|10650.6|3
1656295050000|2022-06-27 01:57:30|10652.2|10648.4|10650.4|10647.6|10652.4|10648.6|10650.4|10646.6|20
1656295060000|2022-06-27 01:57:40|10650.3|10647.5|10650.4|10646.6|10651.4|10647.6|10648.4|10645.6|21
1656295070000|2022-06-27 01:57:50|10651.3|10647.5|10655.4|10651.6|10655.4|10652.5|10650.4|10646.6|34
1656295080000|2022-06-27 01:58:00|10653.4|10649.6|10658.9|10655.1|10658.9|10655.1|10652.4|10648.6|31
1656295090000|2022-06-27 01:58:10|10659.4|10655.6|10663.4|10659.6|10663.4|10659.6|10659.4|10655.6|16
1656295100000|2022-06-27 01:58:20|10662.4|10658.6|10659.4|10655.6|10662.4|10658.6|10659.4|10655.6|9
1656295110000|2022-06-27 01:58:30|10658.6|10655.8|10657.6|10653.8|10659.4|10655.8|10657.6|10653.8|3
1656295120000|2022-06-27 01:58:40|10657.2|10653.4|10652.4|10648.6|10657.2|10653.6|10652.1|10648.3|12
1656295130000|2022-06-27 01:58:50|10653.9|10649.6|10653.9|10650.1|10654.7|10650.9|10653.4|10649.6|5
1656295140000|2022-06-27 01:59:00|10654.4|10650.6|10651.4|10647.6|10656.9|10653.1|10649.2|10645.6|12
1656295150000|2022-06-27 01:59:10|10651.6|10648.6|10650.4|10646.6|10653.4|10649.6|10649.4|10646.1|13
1656295160000|2022-06-27 01:59:20|10649.4|10645.6|10653.4|10649.6|10653.4|10650.6|10648.6|10645.6|17
1656295170000|2022-06-27 01:59:30|10652.4|10648.6|10649.4|10646.6|10652.4|10648.8|10649.4|10646.6|6
1656295180000|2022-06-27 01:59:40|10650.4|10646.4|10648.6|10645.8|10650.4|10646.6|10648.6|10645.6|4
1656295190000|2022-06-27 01:59:50|10649.4|10645.6|10653.1|10649.3|10653.1|10649.3|10649.4|10645.6|35
1656295200000|2022-06-27 02:00:00|10652.2|10649.4|10654.6|10651.8|10657.4|10654.1|10652.1|10648.3|31
1656295210000|2022-06-27 02:00:10|10653.2|10650.4|10647.4|10643.6|10653.2|10650.4|10642.7|10639.1|64
1656295220000|2022-06-27 02:00:20|10647.7|10643.9|10649.7|10645.9|10649.7|10645.9|10647.4|10643.6|6
1656295230000|2022-06-27 02:00:30|10649.4|10645.6|10650.4|10646.6|10650.4|10646.7|10649.2|10645.6|5
1656295240000|2022-06-27 02:00:40|10649.4|10647.6|10649.4|10645.6|10650.4|10647.6|10649.4|10645.6|5
1656295250000|2022-06-27 02:00:50|10650.1|10646.3|10647.5|10643.7|10652.2|10648.6|10647.2|10643.4|20
1656295260000|2022-06-27 02:01:00|10647.4|10643.6|10649.4|10646.6|10650.4|10646.7|10646.4|10643.4|7
1656295270000|2022-06-27 02:01:10|10649.2|10646.4|10651|10647.2|10652.5|10648.7|10647.5|10643.7|27
1656295280000|2022-06-27 02:01:20|10650.7|10646.9|10647.4|10644.6|10653.4|10648.2|10647.4|10644.6|15
1656295290000|2022-06-27 02:01:30|10646.9|10643.1|10645.5|10641.7|10647.5|10643.9|10644.7|10640.9|17
1656295300000|2022-06-27 02:01:40|10646.2|10642.4|10647.5|10643.7|10647.5|10643.7|10646.2|10642.4|3
1656295310000|2022-06-27 02:01:50|10648.5|10644.7|10662.4|10658.6|10663.2|10659.6|10648.5|10644.7|59
1656295320000|2022-06-27 02:02:00|10663.2|10659.4|10665.9|10662.1|10666.4|10662.7|10661.4|10657.6|49
1656295330000|2022-06-27 02:02:10|10666.4|10662.6|10662.4|10658.6|10666.4|10662.6|10661.4|10658.4|29
1656295340000|2022-06-27 02:02:20|10663.1|10659.3|10661.4|10657.6|10663.1|10659.3|10658.4|10654.6|5
1656295350000|2022-06-27 02:02:30|10660.4|10656.6|10662.9|10659.1|10663.4|10659.6|10660.4|10656.6|13
1656295360000|2022-06-27 02:02:40|10663.2|10659.4|10666.2|10662.4|10666.4|10662.6|10663.2|10659.4|9
1656295370000|2022-06-27 02:02:50|10665.4|10662.6|10662.4|10658.6|10666.4|10662.6|10662.4|10658.6|14
1656295380000|2022-06-27 02:03:00|10661.9|10658.1|10655.4|10651.6|10661.9|10658.1|10655.4|10651.6|8
1656295390000|2022-06-27 02:03:10|10654.5|10651.7|10654.4|10650.6|10656.4|10653.4|10653.5|10649.7|8
1656295400000|2022-06-27 02:03:20|10653.5|10649.7|10654.4|10651.6|10654.5|10651.6|10652|10648.2|10
1656295410000|2022-06-27 02:03:30|10654.2|10651.4|10654.4|10650.6|10654.4|10651.6|10653.4|10650.6|9
1656295420000|2022-06-27 02:03:40|10654.2|10651.4|10654.4|10650.6|10654.4|10651.6|10653.4|10650.4|3
1656295430000|2022-06-27 02:03:50|10655.4|10651.6|10657.5|10653.7|10659.5|10656.6|10655.4|10651.6|15
1656295440000|2022-06-27 02:04:00|10655.5|10652.7|10653.4|10650.6|10657.4|10653.6|10653.4|10649.6|12
1656295450000|2022-06-27 02:04:10|10654.4|10649.7|10654.4|10650.6|10654.4|10650.6|10653.4|10649.7|9
1656295460000|2022-06-27 02:04:20|10655.9|10652.1|10657.4|10653.6|10657.4|10654.6|10655.4|10651.6|5
1656295470000|2022-06-27 02:04:30|10655.7|10652.9|10661.5|10657.7|10661.5|10658.6|10655.4|10651.6|48
1656295480000|2022-06-27 02:04:40|10661.4|10657.6|10660.5|10656.7|10661.4|10657.6|10660.4|10656.7|5
1656295490000|2022-06-27 02:04:50|10659.4|10656.6|10655.5|10651.7|10659.4|10656.6|10655.4|10651.6|20
1656295500000|2022-06-27 02:05:00|10653.5|10650.7|10659.5|10655.7|10661|10657.7|10653.5|10649.7|13
1656295510000|2022-06-27 02:05:10|10658.8|10655|10659.5|10655.7|10660.5|10656.7|10656.5|10652.9|4
1656295520000|2022-06-27 02:05:20|10659.4|10656.6|10663.7|10659.9|10665.5|10662.7|10659.4|10656.6|23
1656295530000|2022-06-27 02:05:30|10662.3|10658.5|10659.5|10655.7|10662.3|10658.7|10659.5|10655.7|8
1656295540000|2022-06-27 02:05:40|10659.7|10655.9|10656.5|10652.7|10660.5|10656.7|10656.5|10652.7|6
1656295550000|2022-06-27 02:05:50|10655.5|10651.7|10654.7|10650.9|10655.5|10651.7|10653.5|10649.9|6
1656295560000|2022-06-27 02:06:00|10655.5|10651.7|10649.7|10645.9|10655.5|10651.7|10648.7|10645|10
1656295570000|2022-06-27 02:06:10|10649.8|10646|10649.7|10645.9|10650.7|10647.7|10648.7|10645|13
1656295580000|2022-06-27 02:06:20|10649.5|10646.7|10649.7|10645.9|10650.5|10647.6|10647.8|10645|7
1656295590000|2022-06-27 02:06:30|10648.7|10645|10648.8|10645|10648.8|10645|10648.7|10645|2
1656295600000|2022-06-27 02:06:40|10649.7|10645.9|10651.5|10647.7|10651.5|10647.7|10647.7|10644|10
1656295610000|2022-06-27 02:06:50|10652.5|10648.7|10653.7|10649.9|10657|10653.2|10652.5|10648.7|11
1656295620000|2022-06-27 02:07:00|10651.5|10648.7|10654.3|10650.5|10654.5|10650.7|10650.7|10646.9|7
1656295630000|2022-06-27 02:07:10|10654.5|10650.7|10652.7|10648.9|10654.5|10650.7|10652.5|10648.7|3
1656295640000|2022-06-27 02:07:20|10651.7|10648.7|10648.5|10644.7|10652.7|10649|10646.7|10643.9|15
1656295650000|2022-06-27 02:07:30|10647.7|10643.9|10648.3|10644.5|10649.5|10645.7|10646.5|10642.9|4
1656295660000|2022-06-27 02:07:40|10648.7|10644.9|10650.7|10646.9|10653|10649.2|10647.7|10644.4|5
1656295670000|2022-06-27 02:07:50|10651.2|10647.4|10652|10648.2|10653.5|10649.7|10650.7|10646.9|3
1656295680000|2022-06-27 02:08:00|10651.2|10647.4|10647.7|10643.9|10652.5|10648.7|10646.7|10643.9|7
1656295690000|2022-06-27 02:08:10|10647.5|10644.7|10652.5|10649.7|10656.5|10653.7|10647.5|10643.9|25
1656295700000|2022-06-27 02:08:20|10652.7|10648.9|10652.7|10648.9|10652.7|10649.7|10651.7|10648|4
1656295710000|2022-06-27 02:08:30|10651.7|10648.5|10650.7|10646.9|10652.3|10648.5|10650.7|10646.9|2
1656295720000|2022-06-27 02:08:40|10649.7|10646|10648.7|10644.9|10651.5|10647.7|10648.2|10644.4|0
1656295730000|2022-06-27 02:08:50|10649.7|10645.9|10649.7|10645.9|10651.7|10647.9|10648.5|10644.9|9
1656295740000|2022-06-27 02:09:00|10650.7|10646.9|10655.6|10652.8|10655.6|10652.8|10649.7|10646.9|13
1656295750000|2022-06-27 02:09:10|10655.3|10652.5|10653.6|10650.8|10655.6|10652.5|10651.6|10648.8|6
1656295760000|2022-06-27 02:09:20|10653|10649.8|10652.6|10648.8|10653.6|10649.8|10650.6|10646.8|2
1656295770000|2022-06-27 02:09:30|10651.6|10647.8|10654.3|10650.5|10654.6|10650.8|10649.6|10646.8|7
1656295780000|2022-06-27 02:09:40|10654.5|10650.7|10651.6|10647.8|10654.6|10651.8|10651|10647.7|10
1656295790000|2022-06-27 02:09:50|10651.8|10648|10653.6|10650.8|10656.8|10653.8|10651.6|10648|15
1656295800000|2022-06-27 02:10:00|10653.8|10650|10649.6|10645.8|10654.6|10650.8|10645.8|10643|20
1656295810000|2022-06-27 02:10:10|10650.6|10646.8|10652.6|10648.8|10653.6|10649.8|10650.6|10646.8|0
1656295820000|2022-06-27 02:10:20|10651.8|10648|10655.6|10652.8|10656.6|10652.8|10651.8|10648|9
1656295830000|2022-06-27 02:10:30|10654.6|10651.8|10653.8|10650|10654.8|10651.8|10652.8|10649|4
1656295840000|2022-06-27 02:10:40|10652.6|10648.8|10652|10648.2|10652.6|10649.8|10648|10644.2|31
1656295850000|2022-06-27 02:10:50|10652.1|10649.2|10652|10648.2|10653.5|10649.7|10651|10647.3|4
1656295860000|2022-06-27 02:11:00|10651|10647.3|10644|10641.2|10651.1|10647.3|10643.8|10640.2|20
1656295870000|2022-06-27 02:11:10|10645|10640.8|10645|10641.2|10645.1|10642.2|10644|10640.2|8
1656295880000|2022-06-27 02:11:20|10645.6|10641.8|10648|10644.2|10649|10645.2|10645|10641.2|11
1656295890000|2022-06-27 02:11:30|10648.4|10644.6|10647.8|10644|10648.9|10646.1|10647.8|10644|1
1656295900000|2022-06-27 02:11:40|10647.9|10644.1|10647.9|10644.1|10647.9|10644.3|10646.9|10644.1|1
1656295910000|2022-06-27 02:11:50|10646.9|10643.1|10647.9|10644.1|10648.9|10645.1|10643.9|10640.1|12
1656295920000|2022-06-27 02:12:00|10647.4|10643.6|10645.9|10643.1|10647.9|10644.1|10645.9|10642.1|1
1656295930000|2022-06-27 02:12:10|10646.1|10643.3|10647.9|10644.1|10649.1|10646.1|10645.9|10643.1|4
1656295940000|2022-06-27 02:12:20|10648.8|10645|10648.8|10645|10649.9|10646.1|10648.8|10645|0
1656295950000|2022-06-27 02:12:30|10650.8|10648|10652.9|10649.1|10652.9|10649.1|10650.8|10647.1|13
1656295960000|2022-06-27 02:12:40|10652.3|10648.5|10646.9|10643.1|10652.3|10648.5|10645.9|10642.6|10
1656295970000|2022-06-27 02:12:50|10647.9|10645.1|10644.9|10642.1|10647.9|10645.1|10644.9|10641.1|4
1656295980000|2022-06-27 02:13:00|10645.1|10641.3|10644.9|10641.1|10645.1|10641.3|10642.9|10640.1|3
1656295990000|2022-06-27 02:13:10|10643.9|10642.1|10644.9|10641.1|10644.9|10642.1|10643.9|10641|7
1656296000000|2022-06-27 02:13:20|10646.9|10642.1|10646.9|10643.1|10646.9|10643.1|10645.6|10641.8|2
1656296010000|2022-06-27 02:13:30|10646.1|10642.3|10639.9|10637.1|10646.9|10643.1|10639.9|10636.3|19
1656296020000|2022-06-27 02:13:40|10639.3|10635.5|10642.9|10639.1|10644.4|10640.6|10638.8|10635.5|19
1656296030000|2022-06-27 02:13:50|10642.8|10640|10646.9|10644.1|10646.9|10644.1|10642.8|10640|17
1656296040000|2022-06-27 02:14:00|10645.9|10643.1|10648.4|10644.6|10649.9|10644.6|10645.8|10642.1|10
1656296050000|2022-06-27 02:14:10|10648.3|10644.5|10651.4|10647.6|10651.9|10648.1|10647.9|10644.1|9
1656296060000|2022-06-27 02:14:20|10651.8|10648|10651.1|10647.3|10652.9|10650|10649.1|10645.3|3
1656296070000|2022-06-27 02:14:30|10650.8|10647|10649.9|10646.1|10650.9|10647.1|10648.9|10646|6
1656296080000|2022-06-27 02:14:40|10650.1|10646.3|10651.9|10648.1|10651.9|10649.1|10650.1|10646.3|3
1656296090000|2022-06-27 02:14:50|10652.2|10648.4|10650.9|10647.1|10652.9|10650.1|10650.9|10647.1|6
1656296100000|2022-06-27 02:15:00|10652.9|10649.1|10652.9|10649.1|10652.9|10649.3|10650.9|10647.1|8
1656296110000|2022-06-27 02:15:10|10652.8|10650|10651.9|10649.1|10652.9|10650|10651.9|10648.1|6
1656296120000|2022-06-27 02:15:20|10652.1|10648.3|10652.9|10649.1|10652.9|10650.1|10650.9|10648.1|10
1656296130000|2022-06-27 02:15:30|10651.9|10648.1|10649.1|10645.3|10651.9|10648.1|10648.9|10645.3|12
1656296140000|2022-06-27 02:15:40|10648.9|10645.1|10645.9|10642.1|10648.9|10645.3|10645.9|10642.1|1
1656296150000|2022-06-27 02:15:50|10644.9|10641.1|10644.9|10641.1|10645.9|10642.1|10644.1|10640.3|10
1656296160000|2022-06-27 02:16:00|10644.2|10640.4|10644.9|10641.1|10644.9|10641.1|10643.2|10639.9|5
1656296170000|2022-06-27 02:16:10|10645.9|10642.1|10647.1|10643.3|10648.1|10644.3|10645.9|10642.1|15
1656296180000|2022-06-27 02:16:20|10646.8|10644|10646.9|10643.1|10647.9|10644.1|10646.8|10643.1|2
1656296200000|2022-06-27 02:16:40|10646.1|10642.3|10643.9|10640.1|10646.1|10642.3|10643.8|10640|4
1656296210000|2022-06-27 02:16:50|10646.1|10641.1|10646.9|10643.1|10646.9|10643.1|10646.1|10641.1|3
1656296220000|2022-06-27 02:17:00|10645.9|10642.1|10644.9|10642.1|10646.9|10643.3|10644.6|10640.8|4
1656296230000|2022-06-27 02:17:10|10646.6|10642.8|10646.9|10644.1|10647.4|10644.1|10646.6|10642.8|3
1656296240000|2022-06-27 02:17:20|10647.1|10644.3|10647.9|10644.1|10649.9|10646.1|10647.1|10644.1|2
1656296250000|2022-06-27 02:17:30|10646.9|10643.3|10643.9|10640.1|10647.1|10643.3|10643.9|10640.1|5
1656296260000|2022-06-27 02:17:40|10643.1|10640.3|10644.9|10641.1|10644.9|10641.1|10643.1|10640.1|1
1656296270000|2022-06-27 02:17:50|10645.6|10641.8|10645.9|10643.1|10647.1|10643.3|10645.6|10641.8|3
1656296280000|2022-06-27 02:18:00|10646.9|10642.9|10647.9|10644.1|10647.9|10645.1|10645.7|10642.9|8
1656296290000|2022-06-27 02:18:10|10648.4|10644.6|10649.9|10646.1|10650.9|10647.1|10648.4|10644.6|10
1656296300000|2022-06-27 02:18:20|10649.2|10645.4|10644.2|10640.4|10650.6|10646.8|10641.2|10638.4|94
1656296310000|2022-06-27 02:18:30|10644.6|10640.8|10644.7|10640.9|10645.2|10641.4|10643.2|10639.4|9
1656296320000|2022-06-27 02:18:40|10644.4|10640.6|10645.2|10641.4|10645.2|10641.4|10644.2|10640.4|6
1656296330000|2022-06-27 02:18:50|10646.2|10643.4|10648.2|10644.4|10648.2|10644.4|10646.2|10643.4|12
1656296340000|2022-06-27 02:19:00|10648.6|10644.8|10646.2|10642.4|10648.6|10644.8|10644.2|10641.3|19
1656296350000|2022-06-27 02:19:10|10647.2|10643.4|10648.2|10644.4|10648.2|10644.4|10646.7|10642.9|9
1656296360000|2022-06-27 02:19:20|10648.1|10645.3|10649.2|10645.4|10649.2|10645.4|10648.1|10644.4|4
1656296370000|2022-06-27 02:19:30|10649.1|10646.3|10653.2|10649.4|10653.2|10649.4|10649.1|10646.3|13
1656296380000|2022-06-27 02:19:40|10651.2|10648.4|10652.1|10649.3|10653.2|10650.4|10651.2|10648.4|11
1656296390000|2022-06-27 02:19:50|10653.1|10650.1|10652.1|10648.3|10653.1|10650.1|10652.1|10648.3|5
1656296400000|2022-06-27 02:20:00|10652.2|10648.4|10653|10649.2|10656.9|10654.1|10652.2|10648.4|25
1656296410000|2022-06-27 02:20:10|10654.4|10650.6|10655|10651.2|10656.9|10653.2|10653.9|10650.1|8
1656296420000|2022-06-27 02:20:20|10657.7|10649.9|10656.9|10654.1|10657.7|10654.1|10655.7|10649.9|10
1656296430000|2022-06-27 02:20:30|10656|10653.1|10654|10650.2|10656|10653.2|10653|10650.1|7
1656296440000|2022-06-27 02:20:40|10656|10652.2|10655|10651.2|10656.4|10653.2|10652.9|10650.1|13
1656296450000|2022-06-27 02:20:50|10654.9|10651.1|10653.9|10650.1|10654.9|10651.1|10651.9|10648.1|5
1656296460000|2022-06-27 02:21:00|10654.4|10650.6|10652.9|10649.1|10656.9|10653.1|10652.9|10648.9|20
1656296470000|2022-06-27 02:21:10|10652.4|10648.6|10650.9|10647.1|10652.4|10648.6|10650.9|10647.1|2
1656296480000|2022-06-27 02:21:20|10653.6|10645.8|10653.4|10649.6|10654.2|10650.4|10653.4|10645.8|9
1656296490000|2022-06-27 02:21:30|10653.9|10650.1|10657.9|10655.1|10658.9|10656.1|10653.7|10650.1|17
1656296500000|2022-06-27 02:21:40|10658|10655.2|10661.9|10658.1|10661.9|10659.1|10658|10655.1|21
1656296510000|2022-06-27 02:21:50|10663.2|10659.4|10667.1|10663.3|10669.1|10665.3|10662.9|10659.1|33
1656296520000|2022-06-27 02:22:00|10667.6|10663.8|10670.6|10666.8|10670.6|10667.8|10666.6|10662.6|34
1656296530000|2022-06-27 02:22:10|10670.1|10666.3|10666.6|10662.8|10670.1|10666.3|10666.6|10662.8|15
1656296540000|2022-06-27 02:22:20|10666.7|10662.9|10667.6|10663.8|10669.4|10665.8|10666.7|10661.6|9
1656296550000|2022-06-27 02:22:30|10666.6|10662.8|10666.7|10662.9|10667.6|10663.8|10666.6|10662.8|2
1656296560000|2022-06-27 02:22:40|10666.6|10662.8|10667.6|10663.8|10670.6|10665.9|10666.6|10662.8|14
1656296570000|2022-06-27 02:22:50|10666.6|10662.8|10668.6|10664.8|10668.6|10665.4|10666.6|10662.8|8
1656296580000|2022-06-27 02:23:00|10669.7|10665.9|10666.6|10662.8|10669.7|10665.9|10666.6|10662.8|17
1656296590000|2022-06-27 02:23:10|10664.9|10662.1|10668.6|10665.8|10669.6|10665.8|10664.9|10661.6|10
1656296600000|2022-06-27 02:23:20|10667.6|10664.8|10665.6|10662.8|10668.6|10664.8|10665.6|10662.8|5
1656296610000|2022-06-27 02:23:30|10665.9|10663.1|10668.6|10664.8|10668.6|10664.8|10665.9|10662.3|6
1656296620000|2022-06-27 02:23:40|10668.7|10664.9|10679.5|10675.7|10680.6|10676.8|10668.7|10664.9|117
1656296630000|2022-06-27 02:23:50|10679.9|10676.1|10678.5|10674.7|10680|10676.7|10676.5|10673.7|10
1656296640000|2022-06-27 02:24:00|10677.5|10673.7|10667.7|10663.9|10677.5|10673.7|10667|10663.2|28
1656296650000|2022-06-27 02:24:10|10668.5|10664.7|10667|10663.2|10669.5|10665.7|10667|10663.2|9
1656296660000|2022-06-27 02:24:20|10666.2|10662.4|10671.5|10668.7|10671.5|10668.7|10665.5|10661.9|17
1656296670000|2022-06-27 02:24:30|10671|10667.7|10670.5|10666.7|10672|10668.7|10670.5|10666.7|4
1656296680000|2022-06-27 02:24:40|10669.5|10666.6|10673.5|10670.7|10673.5|10670.7|10668|10664.7|16
1656296690000|2022-06-27 02:24:50|10672.5|10669.7|10678.5|10674.7|10680.5|10676.7|10672.5|10668.7|29
1656296700000|2022-06-27 02:25:00|10677.4|10673.6|10677.5|10673.7|10678.5|10674.9|10676.2|10672.4|6
1656296710000|2022-06-27 02:25:10|10677.4|10674.6|10680.5|10676.7|10680.5|10676.7|10677.4|10673.7|23
1656296720000|2022-06-27 02:25:20|10679.5|10674.9|10678.5|10674.7|10680|10676.2|10678.5|10674.7|5
1656296730000|2022-06-27 02:25:30|10677.7|10673.9|10674.5|10670.7|10679.5|10675.7|10674.5|10670.7|32
1656296740000|2022-06-27 02:25:40|10674.4|10671.6|10674.5|10670.7|10675.5|10671.7|10674.4|10670.7|0
1656296750000|2022-06-27 02:25:50|10673.5|10670.6|10673.5|10669.7|10674.5|10670.7|10673.5|10669.7|2
1656296760000|2022-06-27 02:26:00|10674.7|10671.9|10676.5|10672.7|10677.5|10673.9|10674.5|10671.7|5
1656296770000|2022-06-27 02:26:10|10678|10674.2|10680.5|10677.7|10680.5|10677.7|10678|10674.2|6
1656296780000|2022-06-27 02:26:20|10679.2|10675.4|10684.5|10680.7|10688.5|10684.7|10678.5|10674.7|82
1656296790000|2022-06-27 02:26:30|10684.4|10681.6|10683.5|10679.7|10685.5|10681.7|10682.5|10679.7|15
1656296800000|2022-06-27 02:26:40|10682.4|10679.6|10682.5|10679.7|10683.5|10680.7|10682.4|10678.7|7
1656296810000|2022-06-27 02:26:50|10683.5|10678.7|10684.5|10680.7|10684.5|10680.9|10682.4|10678.7|12
1656296820000|2022-06-27 02:27:00|10683.7|10680.9|10677.8|10674|10685.5|10681.7|10677.3|10673.5|31
1656296830000|2022-06-27 02:27:10|10677|10674.2|10677|10673.2|10680.3|10676.5|10676.8|10673.2|9
1656296840000|2022-06-27 02:27:20|10677.5|10674.7|10676.8|10673|10677.8|10675|10675.8|10672.9|2
1656296850000|2022-06-27 02:27:30|10675.8|10674|10675.8|10673|10677.8|10674|10675.8|10673|1
1656296860000|2022-06-27 02:27:40|10676.8|10673.9|10678.5|10674.7|10679|10675.2|10673.3|10669.5|20
1656296870000|2022-06-27 02:27:50|10679.5|10675.7|10679.5|10675.7|10679.5|10675.7|10679.5|10675.7|1
1656296880000|2022-06-27 02:28:00|10678.7|10675.9|10676.5|10672.7|10679.5|10675.9|10676.5|10672.7|11
1656296890000|2022-06-27 02:28:10|10677.5|10673.7|10676.5|10672.7|10677.5|10673.7|10676|10672.2|1
1656296900000|2022-06-27 02:28:20|10676.4|10673.6|10678.5|10674.7|10679.5|10676.7|10676.4|10672.7|2
1656296910000|2022-06-27 02:28:30|10677.8|10674|10676.5|10672.7|10678.2|10674.4|10675.5|10671.7|5
1656296920000|2022-06-27 02:28:40|10676|10672.2|10676.5|10672.7|10676.5|10672.9|10675.5|10671.7|3
1656296930000|2022-06-27 02:28:50|10677.5|10673.7|10676.5|10672.7|10678.2|10674.4|10676.5|10672.7|0
1656296940000|2022-06-27 02:29:00|10676.2|10672.4|10676.5|10672.7|10676.5|10672.7|10675.5|10671.7|2
1656296950000|2022-06-27 02:29:10|10676.4|10672.6|10671.5|10667.7|10676.4|10672.6|10671.5|10667.7|9
1656296960000|2022-06-27 02:29:20|10672.5|10668.7|10674.5|10670.7|10676.5|10672.7|10672.5|10668.7|9
1656296970000|2022-06-27 02:29:30|10673.8|10670|10673.5|10669.7|10673.9|10670.1|10672.2|10668.4|4
1656296980000|2022-06-27 02:29:40|10673.4|10669.6|10673.5|10669.7|10676.8|10671.7|10670.5|10667.7|11
1656296990000|2022-06-27 02:29:50|10674|10670.2|10673.5|10669.7|10674.5|10670.7|10673|10669.2|1
1656297000000|2022-06-27 02:30:00|10673.3|10669.5|10683.5|10679.7|10684.5|10680.7|10673|10669.2|38
1656297010000|2022-06-27 02:30:10|10683.3|10680.5|10685.5|10681.7|10685.5|10682.7|10683.3|10679.7|22
1656297020000|2022-06-27 02:30:20|10684.5|10680.7|10684.7|10680.9|10685.5|10681.9|10684.5|10680.7|7
1656297030000|2022-06-27 02:30:30|10684.5|10680.7|10683.5|10679.7|10685.5|10681.7|10683.5|10679.7|6
1656297040000|2022-06-27 02:30:40|10684.5|10680.7|10692.5|10688.7|10692.5|10689.5|10684.5|10680.7|39
1656297050000|2022-06-27 02:30:50|10691.7|10688.9|10698.5|10694.7|10698.7|10695.7|10691.7|10688.2|69
1656297060000|2022-06-27 02:31:00|10700.5|10695.7|10698.3|10694.5|10711.2|10707.4|10697.2|10693.4|184
1656297070000|2022-06-27 02:31:10|10698|10694.2|10703.7|10699.9|10704.3|10701.4|10695.3|10691.5|105
1656297080000|2022-06-27 02:31:20|10703.5|10699.7|10709.2|10705.4|10709.2|10705.4|10702.2|10698.4|19
1656297090000|2022-06-27 02:31:30|10709.3|10706.4|10711.2|10707.4|10713|10709.2|10704.7|10700.9|61
1656297100000|2022-06-27 02:31:40|10711.5|10707.7|10707.5|10704.7|10712.7|10709.4|10707.2|10703.4|35
1656297110000|2022-06-27 02:31:50|10707.2|10703.4|10707.2|10703.4|10708.3|10705.5|10705.2|10701.4|22
1656297120000|2022-06-27 02:32:00|10705.7|10702.9|10706.7|10702.9|10707.2|10703.4|10701.2|10697.4|58
1656297130000|2022-06-27 02:32:10|10706.2|10702.4|10712.2|10708.4|10712.3|10708.5|10706.2|10702.4|29
1656297140000|2022-06-27 02:32:20|10711.8|10708|10710.2|10706.4|10713.2|10710.2|10708.2|10704.4|11
1656297150000|2022-06-27 02:32:30|10709.5|10705.7|10708.2|10705.4|10709.5|10705.7|10706.2|10702.4|18
1656297160000|2022-06-27 02:32:40|10707.2|10704.4|10717.9|10714.1|10718.9|10715.1|10707.2|10704.2|59
1656297170000|2022-06-27 02:32:50|10716.9|10713.1|10719.9|10716.1|10719.9|10716.2|10716.4|10712.6|44
1656297180000|2022-06-27 02:33:00|10718.5|10714.7|10715.9|10712.1|10719|10715.1|10714.9|10710.9|26
1656297190000|2022-06-27 02:33:10|10714.9|10711.1|10714.9|10711.1|10716.9|10713.1|10713.9|10710.1|20
1656297200000|2022-06-27 02:33:20|10713.9|10710.1|10712.8|10709|10715.9|10713.1|10712.8|10709|28
1656297210000|2022-06-27 02:33:30|10711.8|10708.4|10710.2|10707.4|10712.8|10708.4|10707.2|10703.4|27
1656297220000|2022-06-27 02:33:40|10710.3|10707.5|10714.5|10710.7|10715.2|10711.4|10707.3|10703.5|56
1656297230000|2022-06-27 02:33:50|10714.2|10710.4|10716.2|10712.4|10716.2|10712.4|10712.2|10708.4|25
1656297240000|2022-06-27 02:34:00|10716.6|10712.8|10715.2|10711.4|10719|10715.2|10713|10709.4|44
1656297250000|2022-06-27 02:34:10|10714.5|10710.7|10711.2|10707.4|10714.5|10710.7|10709.3|10706|22
1656297260000|2022-06-27 02:34:20|10710.3|10707.5|10710.8|10707|10713.3|10709.5|10709.8|10706|21
1656297270000|2022-06-27 02:34:30|10709.8|10706|10708|10704.2|10712.8|10710|10707.8|10704|24
1656297280000|2022-06-27 02:34:40|10707.8|10704|10702.2|10698.4|10708.3|10704.5|10700.2|10697.2|34
1656297290000|2022-06-27 02:34:50|10702.7|10699.4|10704.7|10700.9|10704.7|10700.9|10701.2|10698.4|13
1656297300000|2022-06-27 02:35:00|10705.3|10701.5|10708.2|10704.4|10711.3|10708.4|10705.3|10701.5|19
1656297310000|2022-06-27 02:35:10|10709.2|10705.4|10707.2|10703.4|10709.7|10705.9|10705.2|10702.4|8
1656297320000|2022-06-27 02:35:20|10708.2|10704.4|10709.2|10705.4|10711.2|10708.4|10708|10704.4|17
1656297330000|2022-06-27 02:35:30|10711.2|10707.4|10716.2|10712.4|10716.8|10713.4|10711.2|10707.4|16
1656297340000|2022-06-27 02:35:40|10716|10712.2|10716.2|10712.4|10717.5|10714.2|10715.2|10711.4|8
1656297350000|2022-06-27 02:35:50|10715.2|10711.4|10714.6|10710.8|10716.2|10712.4|10713.1|10709.3|7
1656297360000|2022-06-27 02:36:00|10715.1|10711.3|10709.1|10705.3|10716.1|10712.3|10709.1|10705.3|25
1656297370000|2022-06-27 02:36:10|10710.1|10706.3|10715.1|10711.3|10717|10713.2|10708.3|10704.8|23
1656297380000|2022-06-27 02:36:20|10717|10713.2|10714.1|10710.3|10717|10713.3|10711.6|10707.8|6
1656297390000|2022-06-27 02:36:30|10715.6|10711.8|10712.1|10708.3|10716.1|10713.3|10711|10707.2|14
1656297400000|2022-06-27 02:36:40|10712.3|10708.5|10719.6|10715.8|10722|10718.2|10712.1|10708.5|37
1656297410000|2022-06-27 02:36:50|10720|10716.2|10721|10717.2|10723|10719.2|10719.5|10715.7|17
1656297420000|2022-06-27 02:37:00|10720.3|10716.5|10717.6|10713.8|10720.3|10716.5|10717.3|10713.8|12
1656297430000|2022-06-27 02:37:10|10718|10714.2|10716|10713.2|10718.1|10715.2|10715.1|10711.3|22
1656297440000|2022-06-27 02:37:20|10715|10711.2|10716.1|10712.3|10718.1|10714.3|10714|10711.2|10
1656297450000|2022-06-27 02:37:30|10716.5|10712.7|10718.1|10714.3|10718.1|10715.3|10716|10712.3|2
1656297460000|2022-06-27 02:37:40|10718|10714.2|10716.3|10712.5|10719.6|10715.8|10716.1|10712.5|5
1656297470000|2022-06-27 02:37:50|10716.6|10712.8|10717.1|10713.3|10719.3|10714.3|10716.3|10711.5|5
1656297480000|2022-06-27 02:38:00|10716.3|10712.5|10719.1|10715.3|10720.1|10716.3|10715.5|10712.5|15
1656297490000|2022-06-27 02:38:10|10719.8|10716|10719.1|10715.3|10720.1|10716.3|10718.1|10715.3|7
1656297500000|2022-06-27 02:38:20|10717.8|10714|10716.3|10712.5|10717.8|10714|10716.3|10712.5|8
1656297510000|2022-06-27 02:38:30|10714.1|10710.3|10717.1|10713.3|10717.1|10713.3|10712.4|10709.3|15
1656297520000|2022-06-27 02:38:40|10718.1|10714.3|10713.1|10709.3|10718.5|10715.2|10712.1|10708.3|13
1656297530000|2022-06-27 02:38:50|10712.5|10708.7|10711.1|10708.3|10713.1|10709.3|10711.1|10708.3|1
1656297540000|2022-06-27 02:39:00|10712.1|10709.1|10712.1|10708.3|10713.1|10709.3|10712.1|10708.3|6
1656297550000|2022-06-27 02:39:10|10710.1|10706.3|10711.1|10707.3|10712.1|10709.3|10710.1|10706.3|15
1656297560000|2022-06-27 02:39:20|10712.1|10708.3|10713.1|10709.3|10713.3|10709.5|10712.1|10708.3|2
1656297570000|2022-06-27 02:39:30|10712.6|10708.8|10711.6|10707.8|10712.8|10709|10711.1|10707.3|5
1656297580000|2022-06-27 02:39:40|10710.6|10706.8|10712.1|10708.3|10712.1|10708.3|10710.6|10706.8|4
1656297590000|2022-06-27 02:39:50|10712|10708.2|10716.1|10712.3|10716.1|10712.3|10711.1|10707.3|12
1656297600000|2022-06-27 02:40:00|10718.1|10714.3|10714.1|10710.3|10720.1|10716.5|10714.1|10710.3|19
1656297610000|2022-06-27 02:40:10|10714.8|10711|10715.1|10711.3|10718.1|10714.3|10714.8|10711|6
1656297620000|2022-06-27 02:40:20|10714.6|10710.8|10714.3|10710.5|10715|10711.2|10711.3|10707.5|18
1656297630000|2022-06-27 02:40:30|10713.3|10709.5|10713.3|10709.5|10714.4|10711.5|10711.3|10707.5|3
1656297640000|2022-06-27 02:40:40|10712.6|10708.8|10712.3|10708.5|10712.6|10708.8|10709.6|10706.3|3
1656297650000|2022-06-27 02:40:50|10711.3|10707.5|10715.3|10711.5|10715.3|10711.5|10711.3|10707.5|6
1656297660000|2022-06-27 02:41:00|10714.3|10709.5|10715.4|10711.6|10715.4|10712.5|10713.3|10709.5|8
1656297670000|2022-06-27 02:41:10|10715.3|10711.5|10714.3|10710.5|10717.3|10714.3|10713.8|10710|21
1656297680000|2022-06-27 02:41:20|10713.6|10709.8|10713.3|10709.5|10714.3|10710.5|10712.3|10708.6|21
1656297690000|2022-06-27 02:41:30|10714.1|10710.5|10717.3|10713.5|10717.8|10714|10714.1|10710.3|0
1656297700000|2022-06-27 02:41:40|10717.1|10713.3|10716.8|10713|10717.3|10713.5|10715.3|10711.5|9
1656297710000|2022-06-27 02:41:50|10717.3|10713.5|10717.1|10713.3|10717.3|10713.5|10716.3|10712.5|2
1656297720000|2022-06-27 02:42:00|10717.3|10713.5|10713.4|10709.6|10717.3|10713.5|10712.6|10708.8|15
1656297730000|2022-06-27 02:42:10|10713.1|10709.3|10712.1|10708.3|10713.1|10709.3|10711.3|10708.3|3
1656297740000|2022-06-27 02:42:20|10711.3|10708.5|10706.4|10702.6|10711.3|10708.5|10706.4|10702.6|35
1656297750000|2022-06-27 02:42:30|10706.3|10702.5|10713.3|10709.5|10714.3|10710.5|10704.6|10700.8|26
1656297760000|2022-06-27 02:42:40|10713.1|10710.5|10714.3|10711.5|10716.3|10713.5|10713.1|10710.3|13
1656297770000|2022-06-27 02:42:50|10714.4|10710.6|10715.3|10711.5|10715.4|10711.6|10713.6|10709.8|5
1656297780000|2022-06-27 02:43:00|10720.3|10717.5|10721.1|10717.3|10723.3|10719.5|10719.1|10716.1|89
1656297790000|2022-06-27 02:43:10|10723.3|10719.5|10723.4|10719.6|10724.3|10721.3|10722.9|10719.3|36
1656297800000|2022-06-27 02:43:20|10723.3|10719.5|10724.1|10720.3|10724.9|10721.1|10723.3|10719.5|7
1656297810000|2022-06-27 02:43:30|10723.9|10721.1|10729.1|10725.3|10729.4|10725.6|10723.3|10720.3|23
1656297820000|2022-06-27 02:43:40|10729.4|10725.6|10731.4|10727.6|10731.9|10728.3|10727.3|10723.5|65
1656297830000|2022-06-27 02:43:50|10731.1|10727.3|10730.1|10726.3|10736.8|10730.1|10730.1|10726.3|57
1656297840000|2022-06-27 02:44:00|10729.1|10725.3|10730.8|10727|10731.8|10728|10727.1|10723.5|57
1656297850000|2022-06-27 02:44:10|10730.3|10726.5|10729.8|10726|10730.3|10727|10728.8|10725|10
1656297860000|2022-06-27 02:44:20|10730.8|10727|10731.8|10728|10731.8|10728|10729.8|10726|8
1656297870000|2022-06-27 02:44:30|10731.3|10729|10730.8|10727|10732.8|10729.7|10729.8|10726.8|15
1656297880000|2022-06-27 02:44:40|10730.6|10728|10730.8|10727|10730.8|10728|10730.6|10727|2
1656297890000|2022-06-27 02:44:50|10729.2|10728|10730.1|10726.3|10730.1|10728|10726.4|10723.3|18
1656297900000|2022-06-27 02:45:00|10731.1|10727.3|10732.8|10729|10735.8|10732|10730.9|10727.3|33
1656297910000|2022-06-27 02:45:10|10733.5|10730.7|10731.1|10727.3|10733.8|10730.7|10730.1|10726.3|14
1656297920000|2022-06-27 02:45:20|10732.6|10728.8|10731.8|10728|10733.8|10730|10731.8|10728|4
1656297930000|2022-06-27 02:45:30|10732.3|10728.5|10730.9|10727.1|10732.8|10729|10729.9|10727.1|9
1656297940000|2022-06-27 02:45:40|10730.8|10728|10730.9|10727.1|10730.9|10728|10730.8|10727.1|4
1656297950000|2022-06-27 02:45:50|10731.4|10727.6|10731.8|10728|10733.8|10730|10731.4|10727.6|7
1656297960000|2022-06-27 02:46:00|10731.6|10728.8|10733.8|10730|10733.8|10730|10731.6|10728.3|3
1656297970000|2022-06-27 02:46:10|10733.6|10730.8|10733.8|10731|10734.9|10732|10732.8|10730|16
1656297980000|2022-06-27 02:46:20|10733.9|10730.1|10734.8|10731|10734.8|10732|10733.1|10730.1|8
1656297990000|2022-06-27 02:46:30|10733.9|10731.1|10735.8|10732|10735.8|10732|10733.9|10731|10
1656298000000|2022-06-27 02:46:40|10734.8|10731|10733.9|10730.1|10735.3|10731.5|10733.1|10730.1|12
1656298010000|2022-06-27 02:46:50|10733.8|10730|10732.1|10729.3|10733.8|10730|10731.9|10728.3|10
1656298020000|2022-06-27 02:47:00|10732.9|10729.1|10734.9|10731.1|10734.9|10731.1|10732.1|10729.1|6
1656298030000|2022-06-27 02:47:10|10733.9|10731|10734.8|10731|10734.9|10731|10733.9|10731|5
1656298040000|2022-06-27 02:47:20|10734.6|10731.8|10733.1|10729.3|10736.2|10733.4|10733.1|10729.3|21
1656298050000|2022-06-27 02:47:30|10731.2|10728.4|10734.1|10730.3|10735.1|10731.3|10731.2|10728.4|17
1656298060000|2022-06-27 02:47:40|10735.1|10731.3|10732.2|10728.4|10736.1|10732.3|10732.2|10728.4|12
1656298070000|2022-06-27 02:47:50|10732.1|10728.3|10732.1|10728.3|10733.1|10729.3|10732.1|10728.3|3
1656298080000|2022-06-27 02:48:00|10732.6|10728.8|10732.1|10728.3|10733.1|10729.3|10731.7|10727.9|4
1656298090000|2022-06-27 02:48:10|10731.9|10729.1|10733.1|10729.3|10733.1|10729.3|10731.9|10729.1|1
1656298100000|2022-06-27 02:48:20|10732.2|10728.4|10733.1|10729.3|10733.1|10729.3|10732.2|10728.4|2
1656298110000|2022-06-27 02:48:30|10732.7|10728.9|10731.2|10728.4|10733.1|10729.3|10731.2|10728.4|8
1656298120000|2022-06-27 02:48:40|10731.1|10727.3|10732.2|10728.4|10733.1|10729.3|10730.6|10727.3|3
1656298130000|2022-06-27 02:48:50|10732.1|10728.3|10731.2|10727.4|10732.1|10728.3|10731.1|10727.4|8
1656298140000|2022-06-27 02:49:00|10730.2|10725.8|10730.1|10727.3|10732.1|10728.3|10729.6|10725.8|23
1656298150000|2022-06-27 02:49:10|10731.1||10730.1||10731.1||10730.1||5
1656298160000|2022-06-27 02:49:20|10729.2|10726.4|10729.2|10725.4|10729.2|10726.4|10729.2|10725.4|6
1656298170000|2022-06-27 02:49:30|10727.9|10724.1|10724.1|10720.3|10729.1|10725.3|10724.1|10720.3|33
1656298180000|2022-06-27 02:49:40|10723.9|10721.3|10726.2|10722.4|10726.2|10722.4|10723.1|10719.3|22
1656298190000|2022-06-27 02:49:50|10725.9|10722.1|10720.1|10716.3|10725.9|10722.1|10719.2|10716.3|21
1656298200000|2022-06-27 02:50:00|10719.2|10716.4|10721.2|10717.4|10725.1|10721.3|10719.2|10716.4|24
1656298210000|2022-06-27 02:50:10|10721.1|10718.3|10721.1|10717.3|10721.1|10718.3|10719.1|10715.4|20
1656298220000|2022-06-27 02:50:20|10720.7|10716.9|10723.1|10719.3|10723.1|10720.3|10720.7|10716.9|14
1656298230000|2022-06-27 02:50:30|10722.9|10720.1|10722|10719.2|10724.1|10721.2|10722|10719.2|4
1656298240000|2022-06-27 02:50:40|10721.2|10717.4|10720.2|10716.4|10721.2|10717.4|10720|10716.4|6
1656298250000|2022-06-27 02:50:50|10720|10716.2|10719.2|10715.4|10723|10719.2|10718.2|10715.2|8
1656298260000|2022-06-27 02:51:00|10718.2|10715.2|10714|10710.2|10718.2|10715.2|10713|10709.2|21
1656298270000|2022-06-27 02:51:10|10713.2|10710.4|10712.2|10709.4|10714.7|10710.9|10712.2|10709.4|18
1656298280000|2022-06-27 02:51:20|10713.2|10710.2|10712|10708.2|10716.2|10712.4|10711|10707.2|27
1656298290000|2022-06-27 02:51:30|10711.7|10707.9|10711.2|10707.4|10711.7|10707.9|10711.2|10707.4|3
1656298300000|2022-06-27 02:51:40|10712|10708.4|10716|10712.2|10716|10712.4|10712|10708.2|25
1656298310000|2022-06-27 02:51:50|10715.2|10711.4|10716|10713.2|10716|10713.2|10715.2|10711.4|4
1656298320000|2022-06-27 02:52:00|10717|10714.8|10719|10715.2|10720|10717.2|10716.5|10713.7|7
1656298330000|2022-06-27 02:52:10|10719.2|10715.4|10717.2|10713.4|10720|10716.2|10717.2|10713.4|9
1656298340000|2022-06-27 02:52:20|10718|10714.2|10720.9|10717.1|10721|10717.2|10717|10714.2|6
1656298350000|2022-06-27 02:52:30|10720|10717.2|10720|10716.2|10720|10717.2|10718.9|10715.2|1
1656298360000|2022-06-27 02:52:40|10719.4|10715.6|10717.9|10714.1|10719.4|10715.6|10717|10714.1|9
1656298370000|2022-06-27 02:52:50|10717.2|10713.4|10718|10714.2|10718|10714.2|10717.2|10713.4|6
1656298380000|2022-06-27 02:53:00|10717.7|10713.9|10716.9|10713.1|10718|10714.4|10715.7|10711.9|6
1656298390000|2022-06-27 02:53:10|10717|10713.2|10718.7|10714.9|10718.7|10714.9|10715.2|10711.4|11
1656298400000|2022-06-27 02:53:20|10718.9|10715.1|10719.7|10715.9|10719.9|10716.1|10717.7|10713.9|8
1656298410000|2022-06-27 02:53:30|10719|10715.2|10719.9|10716.1|10719.9|10716.1|10717.7|10714.2|7
1656298420000|2022-06-27 02:53:40|10719.7|10715.9|10718.9|10715.1|10719.7|10716.1|10718.9|10715.1|0
1656298430000|2022-06-27 02:53:50|10718.2|10715.4|10719.2|10715.4|10719.5|10715.7|10718.2|10715.4|2
1656298440000|2022-06-27 02:54:00|10719|10715.2|10720|10716.2|10720|10716.2|10718|10715.2|2
1656298450000|2022-06-27 02:54:10|10719.9|10716.1|10719|10715.2|10719.9|10716.1|10719|10715.2|2
1656298460000|2022-06-27 02:54:20|10719.2|10715.4|10720|10716.2|10720|10717.2|10719|10715.2|4
1656298470000|2022-06-27 02:54:30|10719.9|10717.1|10720|10716.2|10720|10717.1|10718.3|10715|9
1656298480000|2022-06-27 02:54:40|10719|10717.2|10719.5|10715.7|10720.2|10717.2|10719|10715.2|5
1656298490000|2022-06-27 02:54:50|10720|10716.2|10719|10715.2|10720|10716.2|10718.2|10715.2|2
1656298500000|2022-06-27 02:55:00|10718|10714.4|10715.9|10712.1|10718.2|10714.9|10714|10710.2|20
1656298510000|2022-06-27 02:55:10|10715.3|10711.5|10717|10713.2|10717|10713.2|10713|10709.4|5
1656298520000|2022-06-27 02:55:20|10716|10712.2|10715|10712.2|10716|10712.2|10715|10712.2|1
1656298530000|2022-06-27 02:55:30|10716|10712.7|10716|10712.2|10716.2|10713.2|10715|10711.4|10
1656298540000|2022-06-27 02:55:40|10715.2|10711.4|10714.3|10711.5|10715.3|10711.5|10714|10710.2|5
1656298550000|2022-06-27 02:55:50|10714.2|10711.4|10715|10712.2|10716|10712.2|10713.8|10710.5|5
1656298560000|2022-06-27 02:56:00|10715.2|10711.4|10715|10711.2|10715.2|10711.4|10714.2|10710.4|4
1656298570000|2022-06-27 02:56:10|10717|10713.2|10719|10715.2|10719.3|10716.2|10717|10713.2|8
1656298580000|2022-06-27 02:56:20|10718.5|10714.7|10717.3|10713.5|10719|10715.2|10717|10713.5|9
1656298590000|2022-06-27 02:56:30|10717|10713.2|10717|10713.2|10717.2|10713.4|10715.5|10711.7|4
1656298600000|2022-06-27 02:56:40|10716.3|10712.5|10711|10707.2|10716.3|10712.5|10710|10707|17
1656298610000|2022-06-27 02:56:50|10711.3|10707.5|10710|10706.2|10713|10709.2|10705.2|10702.2|62
1656298620000|2022-06-27 02:57:00|10710.3|10706.5|10711|10707.2|10713|10709.2|10709.7|10705.9|7
1656298630000|2022-06-27 02:57:10|10712|10708.2|10713|10710.2|10715|10711.2|10712|10708.2|15
1656298640000|2022-06-27 02:57:20|10712.2|10709.4|10713|10709.2|10715.2|10710|10711|10707.2|14
1656298650000|2022-06-27 02:57:30|10711|10707.2|10710.2|10706.4|10711.5|10708.2|10709.7|10705.9|29
1656298660000|2022-06-27 02:57:40|10710.3|10706.5|10707|10703.2|10710.7|10706.9|10703.2|10699.5|88
1656298670000|2022-06-27 02:57:50|10706.2|10702.4|10706|10702.2|10707|10703.2|10702.5|10698.7|45
1656298680000|2022-06-27 02:58:00|10706.7|10702.9|10710|10706.2|10710|10706.2|10705|10701.4|18
1656298690000|2022-06-27 02:58:10|10709.8|10706|10708|10704.2|10709.8|10706|10707.2|10703.4|13
1656298700000|2022-06-27 02:58:20|10707.2|10703.4|10706|10702.2|10707.2|10703.4|10705.2|10701.9|4
1656298710000|2022-06-27 02:58:30|10706.5|10703.2|10707.7|10703.9|10707.7|10703.9|10704.7|10700.9|14
1656298720000|2022-06-27 02:58:40|10709|10705.2|10713|10709.2|10714|10710.2|10709|10705.2|22
1656298730000|2022-06-27 02:58:50|10712.2|10709.4|10706.5|10702.7|10712.2|10709.4|10705|10701.5|9
1656298740000|2022-06-27 02:59:00|10706.7|10702.9|10707.7|10703.9|10707.7|10703.9|10706.2|10702.4|3
1656298750000|2022-06-27 02:59:10|10708.7|10704.9|10711.4|10707.6|10711.4|10707.6|10708.7|10704.9|18
1656298760000|2022-06-27 02:59:20|10712.4|10708.6|10711.4|10707.6|10713|10709.2|10710.4|10706.6|4
1656298770000|2022-06-27 02:59:30|10711.7|10707.9|10711.4|10707.6|10714.4|10708.9|10710.5|10706.6|4
1656298780000|2022-06-27 02:59:40|10712.4|10708.6|10712.4|10708.6|10712.4|10708.6|10712.4|10708.6|0
1656298790000|2022-06-27 02:59:50|10711.5|10708.7|10711.7|10708.9|10714.7|10711|10711.5|10708.6|24
1656298800000|2022-06-27 03:00:00|10712.5|10709.7|10709.7|10705.9|10713.7|10709.9|10709.5|10705.7|7
1656298810000|2022-06-27 03:00:10|10708.8|10706|10701.7|10697.9|10709.7|10706|10698.7|10694.9|17
1656298820000|2022-06-27 03:00:20|10702.3|10698.5|10700.7|10696.9|10702.7|10698.9|10699.8|10696.9|8
1656298830000|2022-06-27 03:00:30|10700|10696.2|10697.7|10693.9|10700.7|10697|10697.7|10693.9|9
1656298840000|2022-06-27 03:00:40|10696.8|10693|10694.7|10690.9|10697.7|10693.9|10692.7|10688.9|28
1656298850000|2022-06-27 03:00:50|10693.7|10690.7|10696.7|10692.9|10696.7|10692.9|10693.7|10690.7|20
1656298860000|2022-06-27 03:01:00|10695.8|10693|10695.7|10691.9|10696.7|10693|10695|10691.4|12
1656298870000|2022-06-27 03:01:10|10695.3|10691.5|10690.7|10686.9|10695.3|10691.5|10686.8|10683.4|56
1656298880000|2022-06-27 03:01:20|10689.7|10686.7|10695.7|10691.9|10695.7|10691.9|10689.7|10686.5|21
1656298890000|2022-06-27 03:01:30|10695.2|10691.4|10693.7|10689.9|10695.2|10691.9|10692.7|10688.9|3
1656298900000|2022-06-27 03:01:40|10693.2|10689.4|10693.7|10689.9|10693.7|10689.9|10693.2|10689.4|2
1656298910000|2022-06-27 03:01:50|10693|10689.2|10692.7|10688.9|10693.7|10690.9|10692.7|10688.9|6
1656298920000|2022-06-27 03:02:00|10692.8|10689|10695.7|10691.9|10698.7|10695.9|10692.8|10689|33
1656298930000|2022-06-27 03:02:10|10695.5|10691.7|10694.2|10690.4|10695.5|10691.7|10692.7|10689|3
1656298940000|2022-06-27 03:02:20|10693.7|10689.9|10693.7|10689.9|10693.7|10690|10692.7|10689.9|1
1656298950000|2022-06-27 03:02:30|10692.7|10689|10693.6|10689.8|10693.6|10689.9|10690.7|10686.9|10
1656298960000|2022-06-27 03:02:40|10694.6|10690.8|10692.5|10688.7|10695.6|10691.8|10691.6|10688.7|7
1656298970000|2022-06-27 03:02:50|10692.6|10688.8|10692.6|10688.8|10693.6|10689.8|10691.6|10688.7|3
1656298980000|2022-06-27 03:03:00|10691.6|10688.7|10693.3|10689.5|10695.3|10691.5|10690.6|10687.3|27
1656298990000|2022-06-27 03:03:10|10693.5|10690.5|10694.5|10690.7|10695.5|10691.7|10693.5|10689.5|3
1656299000000|2022-06-27 03:03:20|10693.3|10690.5|10693.5|10689.7|10693.5|10690.5|10693.3|10689.5|1
1656299010000|2022-06-27 03:03:30|10693.6|10689.8|10693.5|10689.7|10695.3|10691.5|10693.3|10689.5|4
1656299020000|2022-06-27 03:03:40|10692.5|10689.5|10692.5|10689.7|10694.3|10690.5|10692.3|10689|2
1656299030000|2022-06-27 03:03:50|10693.3|10689.5|10691.3|10687.5|10693.3|10689.7|10689.6|10686.7|6
1656299040000|2022-06-27 03:04:00|10691.2|10687.4|10692.3|10688.5|10692.3|10688.5|10690.3|10686.7|2
1656299050000|2022-06-27 03:04:10|10691.3|10687.5|10694.3|10690.5|10694.3|10690.7|10691.3|10687.5|5
1656299060000|2022-06-27 03:04:20|10695.3|10691.5|10692.5|10688.7|10695.5|10691.7|10692.5|10688.7|23
1656299070000|2022-06-27 03:04:30|10693.5|10690.7|10692.3|10688.5|10693.5|10690.7|10692.3|10688.5|4
1656299080000|2022-06-27 03:04:40|10692.8|10689|10690.5|10686.7|10694.3|10690.5|10690.5|10686.7|9
1656299090000|2022-06-27 03:04:50|10690.6|10686.8|10690.5|10686.7|10692.3|10688.5|10690.5|10686.7|4
1656299100000|2022-06-27 03:05:00|10689.5|10685.8|10686.5|10682.7|10690.5|10686.3|10683.5|10679.7|36
1656299110000|2022-06-27 03:05:10|10687.3|10683.5|10688.5|10684.7|10690.5|10686.7|10687.2|10683.5|7
1656299120000|2022-06-27 03:05:20|10688.8|10685|10690.5|10686.7|10690.5|10686.7|10688.5|10684.7|5
1656299130000|2022-06-27 03:05:30|10689.3|10685.5|10688.5|10684.7|10689.3|10685.5|10688|10684.2|5
1656299140000|2022-06-27 03:05:40|10689.5|10685.7|10690.5|10686.7|10690.5|10686.8|10689.5|10685.7|2
1656299150000|2022-06-27 03:05:50|10691.3|10687.7|10695|10691.2|10695.5|10692.7|10691.3|10687.5|17
1656299160000|2022-06-27 03:06:00|10695.3|10691.5|10695.5|10691.7|10696.6|10693|10694.6|10691.1|16
1656299170000|2022-06-27 03:06:10|10695.3|10691.5|10694.3|10690.5|10695.3|10691.5|10692.1|10688.5|3
1656299180000|2022-06-27 03:06:20|10693.8|10690|10694.3|10690.5|10694.3|10690.7|10691.5|10688.5|2
1656299190000|2022-06-27 03:06:30|10694.1|10691.3|10694.5|10690.7|10694.5|10691.5|10694.1|10690.5|1
1656299200000|2022-06-27 03:06:40|10694.3|10690.5|10691.3|10687.5|10695.6|10691.8|10691.3|10687.5|9
1656299210000|2022-06-27 03:06:50|10690.5|10687.7|10693.8|10690|10694|10690.2|10690.3|10686.5|10
1656299220000|2022-06-27 03:07:00|10693.3|10689.5|10693.3|10690.5|10695.3|10691.5|10693.3|10689.5|6
1656299230000|2022-06-27 03:07:10|10693.5|10689.7|10692.3|10688.5|10693.5|10689.7|10692.1|10688.5|2
1656299240000|2022-06-27 03:07:20|10692.1|10688.3|10688.5|10684.7|10692.1|10688.3|10688.5|10684.7|4
1656299250000|2022-06-27 03:07:30|10688.3|10685.5|10688.3|10684.5|10692.8|10689|10688.3|10684.5|5
1656299260000|2022-06-27 03:07:40|10688.5|10684.7|10686.3|10682.5|10688.8|10685|10686.3|10682.5|12
1656299270000|2022-06-27 03:07:50|10685.3|10683|10686.3|10682.5|10687.3|10683.5|10685.3|10682.5|8
1656299280000|2022-06-27 03:08:00|10684.3|10681.5|10685.6|10681.8|10686.1|10682.5|10684.3|10680.5|14
1656299290000|2022-06-27 03:08:10|10685.8|10682|10687.8|10684|10689|10685.5|10685.8|10682|7
1656299300000|2022-06-27 03:08:20|10687.3|10683.5|10690.5|10686.7|10691.3|10687.5|10687.3|10683.5|6
1656299310000|2022-06-27 03:08:30|10690.3|10686.5|10688|10684.2|10691.5|10687.7|10687.3|10683.5|3
1656299320000|2022-06-27 03:08:40|10688.3|10684.5|10687.3|10683.5|10688.3|10684.5|10685.1|10681.3|13
1656299330000|2022-06-27 03:08:50|10687.8|10684|10688.3|10684.5|10688.3|10684.5|10687.8|10684|1
1656299340000|2022-06-27 03:09:00|10688.6|10684.8|10693.3|10689.5|10693.3|10689.5|10688.6|10684.8|3
1656299350000|2022-06-27 03:09:10|10693.6|10689.8|10694.3|10690.5|10697.3|10693.5|10693.3|10689.5|17
1656299360000|2022-06-27 03:09:20|10693.3|10690.6|10694.1|10691.3|10695.3|10691.5|10693.3|10690.5|2
1656299370000|2022-06-27 03:09:30|10694.3|10691.5|10695.8|10692|10695.8|10692|10694|10690.5|4
1656299380000|2022-06-27 03:09:40|10696.3|10692.5|10696.6|10692.8|10697.3|10693.5|10696.1|10692.5|2
1656299390000|2022-06-27 03:09:50|10695.8|10692|10694.4|10690.6|10697.3|10692|10692.3|10689.5|8
1656299400000|2022-06-27 03:10:00|10694.3|10690.5|10696.3|10692.5|10696.6|10692.8|10694.3|10690.5|4
1656299410000|2022-06-27 03:10:10|10694.8|10691|10697.3|10693.5|10697.3|10694|10694.8|10691|9
1656299420000|2022-06-27 03:10:20|10696.9|10693.1|10695.3|10692.5|10697.3|10693.5|10695.3|10692.5|1
1656299430000|2022-06-27 03:10:30|10695.1|10692.3|10694.3|10690.5|10695.3|10692.3|10694.1|10690.5|2
1656299440000|2022-06-27 03:10:40|10695.1|10691.5|10695.3|10691.5|10695.3|10691.8|10694.6|10691.3|6
1656299450000|2022-06-27 03:10:50|10695.4|10691.6|10695.3|10691.5|10698.3|10694.5|10695.3|10691.5|22
1656299460000|2022-06-27 03:11:00|10695.6|10691.8|10696.3|10692.5|10697.3|10693.5|10695.6|10691.8|2
1656299470000|2022-06-27 03:11:10|10695.8|10692|10696.3|10692.5|10696.3|10692.5|10694.3|10691.5|5
1656299480000|2022-06-27 03:11:20|10696.8|10693|10695.8|10692|10697.3|10693.5|10695.3|10691.5|5
1656299490000|2022-06-27 03:11:30|10694.3|10690.5|10693.3|10690.5|10694.3|10690.5|10693.3|10689.5|4
1656299500000|2022-06-27 03:11:40|10694.1|10690.3|10694.3|10690.5|10695.3|10691.5|10694.1|10690.3|1
1656299510000|2022-06-27 03:11:50|10693.8|10690|10693.8|10690|10693.8|10690|10693.8|10690|2
1656299520000|2022-06-27 03:12:00|10693.9|10690.1|10688.3|10684.5|10696.3|10692.5|10683.4|10680.5|24
1656299530000|2022-06-27 03:12:10|10689.3|10685.5|10689.1|10685.3|10689.3|10685.5|10686.3|10682.5|6
1656299540000|2022-06-27 03:12:20|10690.3|10686.5|10690.3|10686.5|10692.9|10689.5|10689.3|10685.5|3
1656299550000|2022-06-27 03:12:30|10691.8|10688|10689.3|10685.5|10691.8|10688|10689.3|10685.5|1
1656299560000|2022-06-27 03:12:40|10688.6|10684.8|10691.3|10687.5|10693.8|10690|10688.6|10684.8|2
1656299570000|2022-06-27 03:12:50|10691.6|10687.8|10688.3|10684.5|10692.3|10688.5|10688.3|10684.5|3
1656299580000|2022-06-27 03:13:00|10687.3|10683.5|10684.6|10680.8|10687.8|10684|10683.4|10679.6|9
1656299590000|2022-06-27 03:13:10|10684.3|10680.5|10685.3|10681.5|10685.3|10681.5|10684.3|10680.5|4
1656299600000|2022-06-27 03:13:20|10684.3|10680.6|10685.3|10681.5|10685.8|10682|10682.1|10679|18
1656299610000|2022-06-27 03:13:30|10684.3|10681.3|10686.3|10682.5|10686.3|10682.5|10684.3|10681.3|4
1656299620000|2022-06-27 03:13:40|10686.4|10682.6|10689.3|10685.5|10690.3|10686.5|10686.4|10682.6|6
1656299630000|2022-06-27 03:13:50|10688.8|10685|10684.3|10681.5|10689.3|10685.6|10682.4|10679.6|11
1656299640000|2022-06-27 03:14:00|10684.4|10680.6|10688.3|10684.5|10688.3|10684.5|10684.3|10680.5|3
1656299650000|2022-06-27 03:14:10|10688.4|10684.6|10688.3|10684.5|10692.3|10688.5|10688.3|10684.5|34
1656299660000|2022-06-27 03:14:20|10690.3|10685.5|10689.3|10685.5|10691.3|10687.5|10688.3|10684.5|4
1656299670000|2022-06-27 03:14:30|10687.9|10684.1|10685.2|10681.4|10687.9|10684.1|10684.2|10681.4|6
1656299680000|2022-06-27 03:14:40|10686.2|10682.4|10686.2|10682.4|10687.2|10683.4|10685.7|10682.4|9
1656299690000|2022-06-27 03:14:50|10686.9|10683.1|10686.2|10683.4|10686.9|10683.4|10686.1|10682.4|3
1656299700000|2022-06-27 03:15:00|10687.1|10683.3|10689.2|10685.4|10692.2|10688.4|10687.1|10683.3|6
1656299710000|2022-06-27 03:15:10|10690.1|10686.4|10689.2|10685.4|10690.2|10686.4|10689.2|10685.4|2
1656299720000|2022-06-27 03:15:20|10688.6|10684.8|10690.2|10686.4|10690.2|10686.4|10688.2|10684.4|2
1656299730000|2022-06-27 03:15:30|10689.9|10686.1|10689.2|10685.4|10690.2|10686.4|10689.2|10685.4|0
1656299740000|2022-06-27 03:15:40|10688.9|10685.1|10690.2|10686.4|10691.2|10687.4|10688.7|10684.9|3
1656299750000|2022-06-27 03:15:50|10689.7|10685.9|10689.2|10685.4|10689.7|10685.9|10688.2|10684.6|2
1656299760000|2022-06-27 03:16:00|10688.2|10684.4|10688.2|10684.4|10690.2|10686.4|10687.1|10683.4|4
1656299770000|2022-06-27 03:16:10|10687.2|10683.4|10687.2|10683.4|10688.2|10684.6|10686.4|10683.1|2
1656299780000|2022-06-27 03:16:20|10688.6|10684.8|10688.2|10684.4|10689.2|10685.4|10688.2|10684.4|2
1656299790000|2022-06-27 03:16:30|10687.2|10683.4|10688.2|10684.4|10688.2|10684.4|10687.2|10683.4|1
1656299800000|2022-06-27 03:16:40|10689.2|10685.4|10690.2|10686.4|10690.2|10686.4|10689.2|10685.4|3
1656299810000|2022-06-27 03:16:50|10689.7|10687.4|10693.2|10690.4|10694.2|10691.1|10689.7|10685.9|9
1656299820000|2022-06-27 03:17:00|10692.2|10688.4|10694.2|10690.4|10694.2|10690.4|10691.2|10688.4|3
1656299830000|2022-06-27 03:17:10|10694.6|10690.8|10693.2|10689.4|10695.2|10691.4|10693.2|10689.4|1
1656299840000|2022-06-27 03:17:20|10692.4|10689.6|10693.2|10689.4|10693.2|10689.6|10692.2|10689.3|0
1656299850000|2022-06-27 03:17:30|10693.6|10689.8|10695.2|10691.4|10698.2|10694.4|10693.6|10689.8|23
1656299860000|2022-06-27 03:17:40|10696.2|10692.4|10696.2|10692.4|10697.9|10694.1|10696.2|10692.4|14
1656299870000|2022-06-27 03:17:50|10695.2|10692.3|10692.2|10688.4|10696.2|10692.4|10692.2|10688.4|9
1656299880000|2022-06-27 03:18:00|10693.4|10689.6|10689.1|10685.3|10693.4|10690.4|10689.1|10685.3|12
1656299890000|2022-06-27 03:18:10|10688.2|10685.4|10684.1|10681.3|10689.1|10685.4|10684.1|10680.4|14
1656299900000|2022-06-27 03:18:20|10686.2|10682.4|10686.2|10682.4|10686.2|10682.4|10685.2|10681.4|5
1656299910000|2022-06-27 03:18:30|10685.9|10682.1|10685.2|10681.4|10686.2|10682.4|10684.2|10681.4|4
1656299920000|2022-06-27 03:18:40|10685.7|10681.9|10680.2|10676.4|10685.7|10681.9|10680.2|10676.4|22
1656299930000|2022-06-27 03:18:50|10680.7|10676.9|10681.7|10677.9|10682.2|10678.4|10680.7|10676.9|8
1656299940000|2022-06-27 03:19:00|10681.2|10677.4|10681.2|10677.4|10682.1|10678.3|10680.2|10676.4|7
1656299950000|2022-06-27 03:19:10|10681.9|10678.1|10679.2|10676.4|10683.2|10679.4|10679.2|10676.3|20
1656299960000|2022-06-27 03:19:20|10680.4|10677.6|10682.2|10678.4|10682.2|10678.4|10679.4|10676.4|16
1656299970000|2022-06-27 03:19:30|10682.6|10678.8|10685.1|10681.3|10685.2|10682.4|10681.2|10677.4|41
1656299980000|2022-06-27 03:19:40|10685.2|10681.4|10680.2|10676.4|10685.2|10681.4|10679.2|10676.4|22
1656299990000|2022-06-27 03:19:50|10681.2|10677.4|10682.2|10678.4|10683.2|10679.6|10681.2|10677.4|2
1656300000000|2022-06-27 03:20:00|10683.1|10679.4|10683.2|10679.4|10686.2|10682.4|10682.2|10678.4|8
1656300010000|2022-06-27 03:20:10|10682.9|10679.1|10681.2|10677.4|10683.2|10679.4|10679.2|10675.4|35
1656300030000|2022-06-27 03:20:30|10684.2|10680.4|10681.7|10677.9|10684.2|10680.4|10680.2|10677.4|44
1656300040000|2022-06-27 03:20:40|10682.2|10678.4|10682.2|10678.4|10682.2|10678.4|10682.2|10678.4|0
1656300050000|2022-06-27 03:20:50|10682.4|10678.6|10681.9|10678.1|10684.4|10681.1|10681.9|10678.1|18
1656300060000|2022-06-27 03:21:00|10683.4|10679.6|10682.9|10680.1|10684|10681.1|10682.9|10679.1|5
1656300070000|2022-06-27 03:21:10|10682.6|10679.1|10679|10675.2|10682.6|10679.1|10678.9|10675.2|4
1656300080000|2022-06-27 03:21:20|10678|10673.2|10674.9|10672.1|10678|10673.6|10674.9|10671.6|25
1656300090000|2022-06-27 03:21:30|10674.7|10670.9|10674.9|10671.1|10674.9|10671.4|10673.5|10669.7|8
1656300100000|2022-06-27 03:21:40|10674.4|10670.6|10674.9|10671.1|10674.9|10671.1|10673.9|10670.6|6
1656300110000|2022-06-27 03:21:50|10674.7|10671.9|10675.2|10671.4|10676|10672.2|10668.2|10665.4|52
1656300120000|2022-06-27 03:22:00|10675|10671.2|10678.2|10674.4|10678.2|10674.4|10674.2|10670.4|13
1656300130000|2022-06-27 03:22:10|10679.2|10675.4|10681.2|10677.4|10681.2|10677.9|10679.2|10675.4|18
1656300140000|2022-06-27 03:22:20|10681.7|10677.9|10684.2|10680.4|10684.2|10680.4|10681.7|10677.9|12
1656300150000|2022-06-27 03:22:30|10683.2|10680.2|10681.2|10677.4|10683.2|10680.2|10681.2|10677.4|9
1656300160000|2022-06-27 03:22:40|10682|10679.2|10682.2|10678.4|10682.7|10679.2|10681.2|10677.4|4
1656300170000|2022-06-27 03:22:50|10682.5|10678.7|10679.2|10676.4|10682.5|10678.7|10679.2|10676.4|6
1656300180000|2022-06-27 03:23:00|10679.4|10676.6|10677.2|10673.4|10680.2|10676.6|10677.2|10673.4|6
1656300190000|2022-06-27 03:23:10|10676.7|10672.9|10674.3|10670.5|10676.7|10672.9|10674.3|10670.5|4
1656300200000|2022-06-27 03:23:20|10674.2|10671.4|10676.2|10672.4|10676.2|10672.4|10674.2|10670.9|7
1656300210000|2022-06-27 03:23:30|10675.7|10671.9|10672.2|10669.4|10675.7|10671.9|10672.2|10668.4|14
1656300220000|2022-06-27 03:23:40|10673|10669.2|10672.2|10668.4|10673.2|10669.4|10671|10667.4|23
1656300230000|2022-06-27 03:23:50|10673.5|10669.7|10673.2|10670.4|10676.2|10672.5|10673.2|10669.7|11
1656300240000|2022-06-27 03:24:00|10674.2|10671.5|10674.3|10670.5|10679.2|10675.4|10674.2|10670.5|8
1656300250000|2022-06-27 03:24:10|10674.2|10670.4|10673.2|10669.4|10675.2|10671.4|10672.2|10669.4|5
1656300260000|2022-06-27 03:24:20|10673|10670.2|10671.2|10668.4|10675.2|10670.2|10670|10666.2|8
1656300270000|2022-06-27 03:24:30|10670.2|10667.4|10671.2|10667.4|10671.2|10667.4|10668.2|10664.4|9
1656300280000|2022-06-27 03:24:40|10670.2|10666.5|10670.2|10666.4|10670.3|10666.5|10669.2|10666.4|5
1656300290000|2022-06-27 03:24:50|10669.3|10666.5|10671.2|10667.4|10672.2|10668.4|10669.3|10666.4|1
1656300300000|2022-06-27 03:25:00|10671.5|10667.7|10670.2|10666.4|10672.2|10668.5|10670|10666.4|6
1656300310000|2022-06-27 03:25:10|10670|10667.2|10668|10665.2|10670.5|10667.2|10667|10663.4|13
1656300320000|2022-06-27 03:25:20|10669.4|10665.6|10667.2|10663.4|10671.2|10667.4|10667|10663.4|10
1656300330000|2022-06-27 03:25:30|10668.4|10664.6|10667.2|10664.4|10668.4|10664.6|10665.2|10661.4|16
1656300340000|2022-06-27 03:25:40|10667.3|10664.5|10667.2|10663.4|10668.2|10664.5|10666.2|10662.4|10
1656300350000|2022-06-27 03:25:50|10666.2|10662.9|10667|10663.2|10667.2|10663.4|10665.2|10661.4|6
1656300360000|2022-06-27 03:26:00|10666.2|10663.4|10663.7|10659.9|10667.2|10663.4|10663.2|10659.4|27
1656300370000|2022-06-27 03:26:10|10663.2|10659.4|10661.2|10657.4|10663.2|10659.4|10658.9|10655.2|61
1656300380000|2022-06-27 03:26:20|10661.3|10658.4|10662.2|10658.4|10662.2|10659.2|10660.2|10656.4|18
1656300390000|2022-06-27 03:26:30|10661.7|10657.9|10663.2|10659.4|10664.2|10660.5|10660.3|10656.5|32
1656300400000|2022-06-27 03:26:40|10662.2|10658.4|10659.2|10655.4|10663.2|10659.4|10657.2|10654.4|29
1656300410000|2022-06-27 03:26:50|10658.7|10654.9|10658.2|10654.4|10659.2|10655.4|10656.2|10652.4|36
1656300420000|2022-06-27 03:27:00|10659.2|10655.4|10660.2|10656.4|10663.2|10659.4|10659.2|10654|46
1656300430000|2022-06-27 03:27:10|10660.8|10657|10656.2|10652.4|10661.2|10657.4|10656.2|10652.4|11
1656300440000|2022-06-27 03:27:20|10655.3|10651.5|10656.2|10652.4|10656.2|10652.5|10654.7|10650.9|12
1656300450000|2022-06-27 03:27:30|10658|10654.2|10657.2|10653.4|10659.2|10655.5|10657.2|10653.4|24
1656300460000|2022-06-27 03:27:40|10655.8|10652|10660.3|10656.5|10660.3|10656.5|10655.2|10651.4|15
1656300470000|2022-06-27 03:27:50|10660.2|10656.4|10658|10654.2|10660.2|10656.4|10657.2|10653.4|6
1656300480000|2022-06-27 03:28:00|10658.2|10654.4|10658|10654.2|10659.2|10655.4|10656.2|10652.4|12
1656300490000|2022-06-27 03:28:10|10658.2|10655.4|10658|10654.2|10658.2|10655.4|10657.2|10653.4|6
1656300500000|2022-06-27 03:28:20|10657.2|10653.4|10658.7|10654.9|10658.7|10654.9|10654.2|10651.4|13
1656300510000|2022-06-27 03:28:30|10659|10655.2|10658.2|10654.4|10659.2|10655.4|10657.2|10654.4|5
1656300520000|2022-06-27 03:28:40|10660.2|10656.4|10660.2|10656.4|10660.2|10656.4|10660.2|10656.4|0
1656300530000|2022-06-27 03:28:50||10657.4||10656.4||10657.4||10656.4|1
1656300540000|2022-06-27 03:29:00|10659.2|10657.4|10659.2|10655.4|10660.2|10657.4|10659.2|10655.4|4
1656300550000|2022-06-27 03:29:10|10659|10656.2|10660.1|10656.3|10660.1|10656.3|10659|10655.7|4
1656300560000|2022-06-27 03:29:20|10661.1|10657.3|10660.1|10656.3|10661.8|10658|10659.1|10655.3|12
1656300570000|2022-06-27 03:29:30|10661|10657.2|10660.1|10656.3|10661|10657.2|10658.1|10655.3|2
1656300580000|2022-06-27 03:29:40|10659.6|10655.8|10659.1|10655.3|10660.1|10656.3|10659.1|10655.3|3
1656300590000|2022-06-27 03:29:50|10661.6|10657.8|10660.8|10657|10662|10659.2|10660.8|10657|10
1656300600000|2022-06-27 03:30:00|10661.1|10657.3|10661.8|10658|10663.3|10659.5|10660.1|10656.3|22
1656300610000|2022-06-27 03:30:10|10661.1|10657.3|10662.8|10659|10663.7|10659.9|10660.8|10657|9
1656300620000|2022-06-27 03:30:20|10661.8|10658|10661.8|10658|10661.8|10658|10661.8|10658|10
1656300630000|2022-06-27 03:30:30|10660|10657.2|10661.8|10659|10661.8|10659|10660|10657|9
1656300640000|2022-06-27 03:30:40|10662.5|10658.7|10667.8|10664|10669.8|10666|10662.3|10658.5|60
1656300650000|2022-06-27 03:30:50|10668.8|10665|10667.8|10664|10668.8|10665.2|10665.8|10662.2|13
1656300660000|2022-06-27 03:31:00|10666.8|10664.3|10668.8|10665|10668.8|10665|10666.7|10662.9|15
1656300670000|2022-06-27 03:31:10|10669.1|10666|10665.8|10663|10669.8|10666.2|10665.8|10663|33
1656300690000|2022-06-27 03:31:30|10666.8|10663.2|10667.8|10664|10668.2|10664.9|10666.8|10663.2|4
1656300700000|2022-06-27 03:31:40|10666.8|10663|10666.8|10664|10667.3|10664|10665.8|10663|3
1656300710000|2022-06-27 03:31:50|10667.8|10664.9|10667.7|10664.9|10667.8|10664.9|10667.7|10664.9|0
1656300720000|2022-06-27 03:32:00|10667.8|10665|10667.8|10664|10668|10665|10666.8|10663|7
1656300730000|2022-06-27 03:32:10|10668|10665|10667.8|10664|10668|10665|10667|10663.7|0
1656300740000|2022-06-27 03:32:20|10669|10665.2|10669.8|10667|10669.8|10667|10667.8|10664|4
1656300750000|2022-06-27 03:32:30|10670.8|10668|10673.3|10669.5|10673.8|10670.2|10670.8|10668|10
1656300760000|2022-06-27 03:32:40|10673|10669.2|10674.8|10671|10674.8|10671|10672.8|10669|7
1656300770000|2022-06-27 03:32:50|10675.1|10671.3|10674.8|10671|10675.8|10673|10674.6|10671|6
1656300780000|2022-06-27 03:33:00|10673.8|10673|10674.8|10671|10675.8|10673|10673.8|10670|10
1656300790000|2022-06-27 03:33:10|10673.4|10669.6|10674.8|10671|10674.8|10671|10672.8|10669|10
1656300800000|2022-06-27 03:33:20|10674|10671.2|10673.8|10671|10674|10671.2|10673.8|10671|0
1656300810000|2022-06-27 03:33:30|10672.8|10670|10671.8|10669|10673.8|10670|10671.8|10669|6
1656300830000|2022-06-27 03:33:50|10672|10668.2|10672|10668.2|10672|10668.2|10672|10668.2|5
1656300840000|2022-06-27 03:34:00|10671.8|10668|10667.6|10663.8|10671.8|10669|10667.6|10663.8|8
1656300850000|2022-06-27 03:34:10|10667.8|10664|10669.8|10666|10670.8|10667|10667.6|10664|10
1656300860000|2022-06-27 03:34:20|10669.6|10665.8|10668.8|10665|10669.8|10666|10668.8|10665|1
1656300870000|2022-06-27 03:34:30|10669|10665.2|10668.8|10665|10669.6|10665.8|10668.6|10665|0
1656300880000|2022-06-27 03:34:40|10667.8|10664.8|10669.8|10666|10669.8|10666|10667.8|10664.8|1
1656300890000|2022-06-27 03:34:50|10669|10666.2|10668.8|10665|10669.6|10666.2|10667.8|10665|2
1656300900000|2022-06-27 03:35:00|10669|10665.2|10668.8|10665|10669|10665.2|10668.8|10665|3
1656300910000|2022-06-27 03:35:10|||||||||1
1656300920000|2022-06-27 03:35:20|10668.6|10664.8|10669.6|10665.8|10669.6|10666|10667.8|10664.8|2
1656300930000|2022-06-27 03:35:30|10668.8|10666|10669.6|10665.8|10669.6|10666|10668.8|10665.8|1
1656300940000|2022-06-27 03:35:40|10668.8|10666|10668.8|10665|10669.6|10666|10668.4|10664.6|3
1656300950000|2022-06-27 03:35:50|10668.1|10664.3|10667.8|10665|10668.6|10665.7|10667.8|10664|2
1656300960000|2022-06-27 03:36:00|10669.8|10666|10669.8|10666|10669.8|10666|10669.8|10666|5
1656300980000|2022-06-27 03:36:20|10669.9|10666.1|10669.8|10666|10669.9|10666.1|10669.8|10666|4
1656300990000|2022-06-27 03:36:30|10669.4|10665.6|10669.8|10666|10669.8|10666|10669.3|10665.5|1
1656301000000|2022-06-27 03:36:40|10668.8|10665.1|10669.8|10666|10669.8|10666|10668.4|10665.1|1
1656301020000|2022-06-27 03:37:00|10670.8|10667|10670.6|10666.8|10672.1|10668.3|10669.8|10666.8|14
1656301030000|2022-06-27 03:37:10|10669.8|10667|10668.8|10665|10669.8|10667|10668.6|10665|1
1656301040000|2022-06-27 03:37:20|10669.8|10666|10668.8|10666|10669.9|10667|10668.8|10665.8|8
1656301050000|2022-06-27 03:37:30|10669.8|10665.8|10669.8|10666|10669.8|10666|10669.6|10665.8|1
1656301070000|2022-06-27 03:37:50|10669.6|10666.8|10669.8|10666|10669.8|10667|10668.8|10666|1
1656301080000|2022-06-27 03:38:00|10670.3|10667.5|10671.8|10668|10671.8|10668|10670.3|10667|1
1656301090000|2022-06-27 03:38:10|||||||||1
1656301100000|2022-06-27 03:38:20|10670.9|10668.1|10671.8|10668|10671.8|10668.1|10670.9|10668|2
1656301110000|2022-06-27 03:38:30|10671.9|10669|10672.1|10669.3|10673.6|10670.3|10671.8|10668|8
1656301120000|2022-06-27 03:38:40|10672.6|10668.8|10673.6|10669.8|10673.8|10670.8|10672.6|10668.8|6
1656301130000|2022-06-27 03:38:50|10673.4|10670.6|10673.6|10669.8|10673.6|10670.6|10673.4|10669.8|1
1656301140000|2022-06-27 03:39:00|10673.4|10670.8|10673.6|10670.8|10673.6|10670.8|10673.4|10669.8|3
1656301150000|2022-06-27 03:39:10|10674.3|10671.5|10677.8|10674|10677.8|10675|10674.3|10671.5|24
1656301160000|2022-06-27 03:39:20|10676.8|10674.8|10676.8|10673|10677.8|10674.8|10676.6|10673|6
1656301170000|2022-06-27 03:39:30|10676.3|10672.5|10675.8|10672|10676.3|10673|10674.8|10671.8|7
1656301180000|2022-06-27 03:39:40|10675.4|10672.6|10676.4|10672.6|10676.4|10672.8|10675.4|10671.6|9
1656301190000|2022-06-27 03:39:50|10677.4|10673.6|10677.4|10674.6|10677.8|10674.6|10676.4|10673.6|11
1656301200000|2022-06-27 03:40:00|10678.4|10675.6|10676.4|10672.6|10678.6|10675.6|10676.3|10672.5|19
1656301210000|2022-06-27 03:40:10|10676.8|10673|10674.4|10671.6|10677.4|10673.6|10674.4|10670.6|22
1656301220000|2022-06-27 03:40:20|10675.3|10671.5|10674.6|10670.8|10675.4|10671.6|10674.3|10670.6|12
1656301230000|2022-06-27 03:40:30|10674.8|10671.8|10674.8|10671|10675.1|10671.8|10674.8|10671|6
1656301240000|2022-06-27 03:40:40|10674.6|10670.8|10673.8|10670|10674.6|10670.8|10673.8|10670|3
1656301250000|2022-06-27 03:40:50|10674.6|10670.8|10675.8|10673|10675.9|10673.1|10674.6|10670.8|9
1656301260000|2022-06-27 03:41:00|10674.2|10671.4|10674.7|10671.9|10674.7|10671.9|10673.8|10670.9|4
1656301270000|2022-06-27 03:41:10|10674.9|10672.1|10675.6|10671.8|10676.7|10672.9|10673.6|10670.6|14
1656301280000|2022-06-27 03:41:20|10674.7|10671.9|10675.1|10672.3|10675.7|10672.9|10674.7|10671.9|1
1656301290000|2022-06-27 03:41:30|10674.7|10671.9|10674.7|10670.9|10674.7|10671.9|10674.7|10670.9|2
1656301300000|2022-06-27 03:41:40|10674.6|10671.8|10675.7|10671.9|10675.7|10671.9|10674.6|10671.8|3
1656301320000|2022-06-27 03:42:00|10674.7|10670.9|10673.7|10669.9|10674.7|10670.9|10673.7|10669.9|1
1656301330000|2022-06-27 03:42:10|10672.7|10669.8|10673.7|10669.9|10673.7|10669.9|10672.7|10669.8|5
1656301350000|2022-06-27 03:42:30||10670.9||10669.9||10670.9||10669.9|0
1656301360000|2022-06-27 03:42:40|10673.6|10669.8|10672.6|10668.8|10673.6|10669.8|10672.2|10668.4|8
1656301370000|2022-06-27 03:42:50|10671.6|10668.3|10673.6|10669.8|10673.7|10670.8|10671.6|10668.3|5
1656301380000|2022-06-27 03:43:00|10673.4|10670.6|10673.6|10669.8|10673.6|10670.8|10672.6|10668.8|7
1656301390000|2022-06-27 03:43:10|10672.7|10668.9|10672.7|10668.9|10673.7|10669.9|10672.7|10668.9|1
1656301410000|2022-06-27 03:43:30|||||||||1
1656301420000|2022-06-27 03:43:40|10673.1|10669.9|10673.7|10670.9|10673.7|10670.9|10673.1|10668.9|6
1656301430000|2022-06-27 03:43:50|10673.6|10670.8|10672.7|10668.9|10673.6|10670.8|10671.7|10668.8|7
1656301440000|2022-06-27 03:44:00|10671.7|10667.4|10672.6|10668.8|10672.6|10668.8|10670.7|10666.9|8
1656301450000|2022-06-27 03:44:10|10673.6|10669.8|10673.6|10669.8|10673.6|10669.8|10673.6|10669.8|0
1656301460000|2022-06-27 03:44:20||10670.8||10669.8||10670.8||10669.8|1
1656301470000|2022-06-27 03:44:30|10673.4|10670.6|10671.7|10667.9|10674.6|10670.8|10671.6|10667.8|13
1656301480000|2022-06-27 03:44:40|10671.6|10668.8|10672.6|10669.8|10672.6|10669.8|10671.6|10667.9|3
1656301490000|2022-06-27 03:44:50|10673.4|10669.6|10673.6|10669.8|10673.6|10669.8|10673.4|10669.6|6
1656301510000|2022-06-27 03:45:10|10672.6|10669.6|10673.4|10669.6|10673.4|10669.6|10672.6|10669.6|0
1656301520000|2022-06-27 03:45:20|10672.7|10669.9|10672.6|10669.8|10672.7|10669.9|10672.6|10669.8|2
1656301530000|2022-06-27 03:45:30|10672.7|10669.9|10672.7|10668.9|10673.7|10669.9|10672.7|10668.9|3
1656301540000|2022-06-27 03:45:40|10671.7|10669.9|10673.7|10669.9|10673.7|10669.9|10671.7|10669.9|2
1656301550000|2022-06-27 03:45:50|10672.7|10669.1|10673.7|10669.9|10673.7|10669.9|10671.7|10667.9|3
1656301560000|2022-06-27 03:46:00|10672.7|10670.1|10673.7|10669.9|10673.7|10670.1|10672.7|10669.9|2
1656301570000|2022-06-27 03:46:10|10674.6|10670.9|10673.7|10669.9|10674.7|10670.9|10672.9|10669.4|7
1656301580000|2022-06-27 03:46:20|10672.7|10670.1|10672.2|10668.4|10673.7|10670.1|10670.9|10667.9|8
1656301590000|2022-06-27 03:46:30|10671.7|10667.9|10671.7|10667.9|10671.7|10667.9|10671.7|10667.9|0
1656301600000|2022-06-27 03:46:40||10668.9||10668.9||10668.9||10668.9|0
1656301610000|2022-06-27 03:46:50|10671.4|10668.6|10670.7|10666.9|10671.4|10668.6|10669.6|10665.9|5
1656301620000|2022-06-27 03:47:00|10669.9|10666.1|10667.7|10663.9|10669.9|10666.9|10666.5|10662.7|12
1656301630000|2022-06-27 03:47:10|10666.7|10663.7|10666.7|10663.9|10668.5|10664.7|10666.7|10663.7|2
1656301640000|2022-06-27 03:47:20|10666.5|10663.7|10666.7|10662.9|10666.7|10663.9|10664.9|10661.1|10
1656301650000|2022-06-27 03:47:30|10665.9|10663.1|10665.7|10661.9|10665.9|10663.1|10665.7|10661.9|2
1656301660000|2022-06-27 03:47:40|10664.9|10662.1|10665.7|10661.9|10665.9|10662.9|10664.9|10661.1|4
1656301680000|2022-06-27 03:48:00|10666.5|10662.9|10666.7|10663.9|10666.7|10663.9|10666.5|10662.7|1
1656301690000|2022-06-27 03:48:10|10666.5|10663.7|10665.7|10661.9|10666.7|10663.7|10665.7|10661.9|4
1656301710000|2022-06-27 03:48:30|10664.7|10662.1|10668.7|10664.9|10668.7|10665.4|10664.7|10662.1|7
1656301720000|2022-06-27 03:48:40|10667.7|10665.9|10665.7|10662.9|10667.7|10665.9|10665.7|10661.9|3
1656301730000|2022-06-27 03:48:50|10665.4|10662.6|10666.7|10662.9|10666.7|10662.9|10664.7|10661.7|3
1656301740000|2022-06-27 03:49:00|10665.9|10663.1|10665.7|10661.9|10666.7|10663.1|10665.7|10661.9|2
1656301750000|2022-06-27 03:49:10|10664.7|10660.9|10664.5|10661.7|10664.7|10661.7|10663.2|10659.4|1
1656301760000|2022-06-27 03:49:20|10664.7|10660.9|10663.7|10659.9|10664.7|10661.9|10662.7|10658.9|1
1656301770000|2022-06-27 03:49:30|10663.4|10659.6|10660.7|10656.9|10663.7|10659.9|10657.7|10654.9|27
1656301780000|2022-06-27 03:49:40|10660.5|10657.9|10657.7|10654.9|10660.5|10657.9|10657.7|10654.9|8
1656301790000|2022-06-27 03:49:50|10657.4|10654.6|10660.5|10656.7|10661.5|10657.9|10657.4|10654.6|26
1656301800000|2022-06-27 03:50:00|10659.7|10656.9|10662.4|10658.6|10662.4|10658.7|10659.7|10655.9|6
1656301810000|2022-06-27 03:50:10|10662.2|10659.4|10663.7|10660.9|10663.7|10660.9|10661.5|10657.9|6
1656301820000|2022-06-27 03:50:20|10663.5|10660.7|10661.7|10657.9|10664.7|10660.9|10661.7|10657.9|14
1656301830000|2022-06-27 03:50:30|10661.8|10659|10663.7|10659.9|10663.7|10659.9|10661.8|10658.9|5
1656301840000|2022-06-27 03:50:40|10663.3|10659.5|10663.7|10659.9|10663.7|10659.9|10661.7|10657.9|5
1656301850000|2022-06-27 03:50:50|10663.2|10659.4|10661.7|10657.9|10663.2|10659.4|10661.7|10657.9|10
1656301860000|2022-06-27 03:51:00|10661.5|10658.7|10659.7|10655.9|10661.5|10658.7|10658.7|10654.9|10
1656301870000|2022-06-27 03:51:10|10660.2|10656.9|10658.7|10654.9|10660.2|10656.9|10657.7|10654.7|6
1656301880000|2022-06-27 03:51:20|10658.4|10655.6|10658.7|10654.9|10658.7|10655.6|10657.7|10654.7|2
1656301890000|2022-06-27 03:51:30||10655.9||10655.9||10655.9||10655.9|0
1656301900000|2022-06-27 03:51:40|10660.2|10656.4|10660.7|10656.9|10660.7|10656.9|10660.2|10656.4|5
1656301910000|2022-06-27 03:51:50|10661.7|10657.9|10661.7|10657.9|10661.8|10658|10660.7|10657.9|3
1656301920000|2022-06-27 03:52:00|10660.7|10656.9|10661.7|10657.9|10661.8|10658|10658.7|10655.9|3
1656301940000|2022-06-27 03:52:20|10661.8|10658.9|10662.7|10658.9|10662.7|10658.9|10661.7|10657.9|1
1656301950000|2022-06-27 03:52:30|10663.4|10659.6|10663.7|10659.9|10664.7|10660.9|10663.4|10659.6|3
1656301960000|2022-06-27 03:52:40|10663.5|10660.7|10664.7|10660.9|10664.7|10660.9|10663.5|10660.7|2
1656301970000|2022-06-27 03:52:50|10665.7|10661.9|10665.7|10661.9|10665.7|10661.9|10664.7|10660.9|1
1656301980000|2022-06-27 03:53:00|10664.8|10662|10665.7|10661.9|10665.7|10662|10664.7|10660.9|5
1656301990000|2022-06-27 03:53:10|||||||||1
1656302000000|2022-06-27 03:53:20|10664.7|10660.9|10664.7|10660.9|10664.7|10660.9|10664.7|10660.9|2
1656302010000|2022-06-27 03:53:30|10664|10660.2|10663.7|10659.9|10664|10660.2|10663.7|10659.9|1
1656302020000|2022-06-27 03:53:40|10664|10660.2|10664.7|10660.9|10664.7|10660.9|10664|10660.2|2
1656302030000|2022-06-27 03:53:50|||||||||1
1656302040000|2022-06-27 03:54:00|10664.5|10661.7|10664.7|10661.9|10665.7|10662.7|10663.7|10659.9|7
1656302050000|2022-06-27 03:54:10|10664.2|10660.9|10664.7|10660.9|10664.7|10660.9|10664.2|10660.4|5
1656302060000|2022-06-27 03:54:20|10664.5|10661.7|10664.7|10660.9|10664.7|10661.9|10664.5|10660.9|0
1656302070000|2022-06-27 03:54:30|10665.3|10661.5|10664.7|10660.9|10665.3|10661.5|10664.7|10660.9|7
1656302090000|2022-06-27 03:54:50|10664.5|10661.7|10665.7|10661.9|10665.7|10661.9|10664.5|10661.4|2
1656302100000|2022-06-27 03:55:00|10665|10661.2|10664.7|10660.9|10665.7|10661.9|10664.7|10660.9|2
1656302110000|2022-06-27 03:55:10|10663.5|10660.7|10663.7|10659.9|10663.7|10660.7|10663.5|10659.9|2
1656302120000|2022-06-27 03:55:20|10664.7|10660.9|10664.7|10660.9|10664.7|10660.9|10664.7|10660.9|4
1656302130000|2022-06-27 03:55:30|10664.5|10660.7|10663.6|10659.8|10664.5|10660.7|10663.6|10659.8|2
1656302140000|2022-06-27 03:55:40|10662.6||10663.6||10663.6||10662.6||2
1656302150000|2022-06-27 03:55:50|10664.6|10660.8|10665.6|10661.8|10665.6|10661.8|10664.6|10660.8|0
1656302160000|2022-06-27 03:56:00|10665.5|10662.7|10668.6|10664.8|10671.6|10668.8|10665.5|10662.7|32
1656302170000|2022-06-27 03:56:10|10669.6|10665.8|10669.6|10665.8|10670.6|10667.8|10669.6|10665.8|7
1656302180000|2022-06-27 03:56:20|10670.6|10666.8|10668.6|10664.8|10670.6|10666.8|10668.6|10664.8|8
1656302190000|2022-06-27 03:56:30|10667.8|10665|10667.6|10664.8|10667.8|10665|10666.1|10662.8|2
1656302200000|2022-06-27 03:56:40|10667|10664.2|10668.6|10664.8|10668.6|10664.8|10666.6|10663.7|1
1656302210000|2022-06-27 03:56:50|10667.6|10663.8|10667.6|10663.8|10668.1|10664.3|10666.6|10662.8|1
1656302220000|2022-06-27 03:57:00|10668.5|10664.8|10666.6|10663.8|10668.6|10664.8|10666.6|10663.7|1
1656302230000|2022-06-27 03:57:10|10666.8|10664|10667.6|10663.8|10667.6|10664|10666.6|10663.3|1
1656302240000|2022-06-27 03:57:20|10666.6||10666.6||10666.6||10666.6||1
1656302250000|2022-06-27 03:57:30|10667.6|10664.3|10667.8|10664|10668.1|10664.8|10666.6|10664|0
1656302260000|2022-06-27 03:57:40|10667.6|10663.8|10667.6|10663.8|10667.8|10664.8|10667.6|10663.8|1
1656302270000|2022-06-27 03:57:50|10664.6|10660.8|10663.6|10659.8|10664.6|10660.8|10663.6|10659.8|8
1656302280000|2022-06-27 03:58:00|10664.1|10660.3|10668.6|10664.8|10669.6|10666.8|10664.1|10660.3|23
1656302290000|2022-06-27 03:58:10|10668.5|10664.7|10668.8|10665|10668.8|10665|10668.5|10664.7|2
1656302300000|2022-06-27 03:58:20|10669.6|10665.8|10669.6|10665.8|10669.6|10665.8|10669.6|10665.8|7
1656302310000|2022-06-27 03:58:30|10669.8|10666|10668.6|10664.8|10670.5|10666.7|10668.5|10664.7|2
1656302320000|2022-06-27 03:58:40|10668.5|10664.7|10667.6|10663.8|10668.5|10664.7|10667.6|10663.8|0
1656302340000|2022-06-27 03:59:00|||||||||1
1656302370000|2022-06-27 03:59:30|10666.6|10663.7|10668.6|10664.8|10671.6|10667.8|10666.6|10663.3|8
1656302390000|2022-06-27 03:59:50|10668.3|10664.5|10667.6|10663.8|10668.3|10664.5|10667.6|10663.8|1
1656302400000|2022-06-27 04:00:00|10668.1|10664.8|10666.6|10662.8|10668.6|10665|10664.6|10660.8|4
1656302410000|2022-06-27 04:00:10|10667.6|10663.8|10668.6|10664.8|10668.6|10664.8|10666.6|10662.8|4
1656302420000|2022-06-27 04:00:20|10667.6|10663.8|10666.6|10662.8|10667.6|10663.8|10666.6|10662.8|3
1656302430000|2022-06-27 04:00:30|10666.3|10662.5|10667.8|10664|10667.8|10664.8|10666.3|10662.5|4
1656302450000|2022-06-27 04:00:50|10667.6|10664.8|10665.6|10661.8|10667.6|10664.8|10664.6|10660.8|4
1656302460000|2022-06-27 04:01:00|10664.9|10661.1|10664.6|10661.8|10664.9|10661.8|10664.5|10660.8|0
1656302470000|2022-06-27 04:01:10|10665.6|10662.7|10665.6|10662.8|10666.5|10663.7|10665.6|10662.7|5
1656302480000|2022-06-27 04:01:20|10665.5|10661.8|10665.6|10662.8|10665.6|10662.8|10665.5|10661.8|0
1656302500000|2022-06-27 04:01:40|10666.6||10666.6||10666.6||10666.6||2
1656302510000|2022-06-27 04:01:50|10665.6|10662|10663.6|10659.8|10665.8|10662|10663.4|10659.8|7
1656302520000|2022-06-27 04:02:00|10664.6|10660.8|10664.6|10661.8|10664.6|10661.8|10664.4|10660.8|6
1656302530000|2022-06-27 04:02:10|10665.6|10662.8|10666.4|10662.6|10666.6|10662.8|10665.6|10661.8|2
1656302540000|2022-06-27 04:02:20|10666.3|10663.5|10668.4|10664.6|10668.4|10664.8|10666.3|10663.5|3
1656302550000|2022-06-27 04:02:30|10669.3|10665.6|10669.4|10665.6|10669.4|10665.6|10669.3|10665.5|2
1656302570000|2022-06-27 04:02:50|10669.3|10666.5|10669.4|10665.6|10670.4|10667.6|10669.3|10665.6|3
1656302580000|2022-06-27 04:03:00|10670.3|10666.5|10669.4|10665.6|10670.4|10666.6|10669.4|10665.6|0
1656302590000|2022-06-27 04:03:10|10668.4|10664.5|10668.4|10664.6|10668.4|10665.6|10667.4|10663.6|4
1656302600000|2022-06-27 04:03:20|10668.3|10665.5|10667.4|10663.6|10669.4|10665.6|10667.3|10663.6|1
1656302610000|2022-06-27 04:03:30|10666.6|10663.8|10667.4|10663.6|10667.4|10663.8|10666.6|10663.6|1
1656302620000|2022-06-27 04:03:40|10666.4|10662.3|10665.6|10661.8|10667.4|10662.6|10663.9|10660.5|6
1656302630000|2022-06-27 04:03:50|10665.4|10662.6|10666.4|10662.6|10666.4|10662.6|10665.4|10662.5|0
1656302640000|2022-06-27 04:04:00|10667.3|10663.5|10666.4|10662.6|10667.4|10663.6|10666.4|10662.6|1
1656302650000|2022-06-27 04:04:10|10666.9|10663.1|10669.4|10665.6|10669.4|10665.6|10666.9|10663.1|1
1656302660000|2022-06-27 04:04:20||10666.6||10666.6||10666.6||10666.6|1
1656302670000|2022-06-27 04:04:30|10668.4|10665.6|10669.4|10665.6|10669.4|10665.8|10667.4|10663.6|5
1656302680000|2022-06-27 04:04:40|10668.7|10666.6|10668.4|10664.6|10669.2|10666.6|10667.4|10664.5|5
1656302690000|2022-06-27 04:04:50|10667.6|10664.8|10667.4|10663.6|10667.7|10664.8|10666.3|10662.6|1
1656302700000|2022-06-27 04:05:00|10667.3|10664.5|10667.4|10663.6|10667.4|10664.5|10667.3|10663.6|1
1656302710000|2022-06-27 04:05:10|10666.4|10663.5|10667.4|10663.6|10667.4|10663.8|10666.4|10663.5|0
1656302720000|2022-06-27 04:05:20|10666.6|10663.8|10666.4|10663.6|10666.6|10663.8|10666.4|10663.6|0
1656302740000|2022-06-27 04:05:40|10666.3|10663.5|10665.6|10661.8|10666.4|10663.5|10665.6|10661.8|5
1656302760000|2022-06-27 04:06:00|10665.4|10661.6|10666.4|10662.6|10667.4|10664.6|10665.4|10661.6|8
1656302770000|2022-06-27 04:06:10|10665.6|10662.8|10668.4|10664.6|10668.4|10664.6|10665.6|10662.8|2
1656302780000|2022-06-27 04:06:20|||||||||1
1656302810000|2022-06-27 04:06:50|10668.3|10665.5|10668.4|10664.6|10668.4|10665.5|10668.3|10664.6|0
1656302820000|2022-06-27 04:07:00|10668.3|10665.5|10669.3|10666.5|10669.4|10666.5|10668.3|10665.5|0
1656302830000|2022-06-27 04:07:10|10669.4|10666.6|10669.4|10665.6|10671.4|10667.6|10669.4|10665.6|10
1656302840000|2022-06-27 04:07:20|10668.4|10664.8|10669.4|10665.6|10669.4|10665.6|10668.4|10664.6|1
1656302850000|2022-06-27 04:07:30|10669.2|10666.4|10670.4|10666.6|10670.4|10666.8|10669.2|10666.4|0
1656302860000|2022-06-27 04:07:40|10669.7|10665.9|10670.4|10667.6|10670.4|10667.6|10668.4|10665.6|0
1656302870000|2022-06-27 04:07:50|10670.2|10667.4|10670.4|10666.6|10670.4|10667.4|10670.2|10666.6|1
1656302880000|2022-06-27 04:08:00|10670.2|10667.4|10670.4|10666.6|10670.4|10667.6|10669.4|10666.6|2
1656302890000|2022-06-27 04:08:10|10669.4|10667.6|10670.4|10667.6|10670.4|10667.6|10669.4|10666.6|5
1656302900000|2022-06-27 04:08:20|10669.6|10666.6|10669.4|10665.6|10670.2|10666.8|10669.4|10665.6|2
1656302910000|2022-06-27 04:08:30|10667.4|10663.6|10670.6|10666.8|10670.6|10666.8|10667.4|10663.6|44
1656302920000|2022-06-27 04:08:40|10670.2|10666.4|10667.6|10663.8|10670.2|10666.4|10666.4|10663.1|5
1656302930000|2022-06-27 04:08:50|10668.6|10664.8|10667.6|10663.8|10668.6|10665.6|10667.4|10663.8|1
1656302940000|2022-06-27 04:09:00|10666.7|10664.8|10666.4|10662.6|10666.7|10664.8|10665.6|10662.6|5
1656302950000|2022-06-27 04:09:10|10665.4|10661.8|10665.4|10661.6|10666.4|10662.6|10665.4|10661.6|4
1656302960000|2022-06-27 04:09:20|10665.6|10661.8|10665.6|10661.8|10665.6|10661.9|10664.4|10660.8|2
1656302970000|2022-06-27 04:09:30|10664.6|10660.8|10664.6|10660.8|10664.6|10660.8|10664.6|10660.8|0
1656302980000|2022-06-27 04:09:40|10665.4|10662.6|10665.6|10661.8|10666.6|10662.8|10665.4|10661.8|1
1656302990000|2022-06-27 04:09:50|10665.4|10662.6|10666.4|10662.6|10666.4|10662.6|10665.4|10662.6|0
1656303000000|2022-06-27 04:10:00|10665.6|10662.8|10667.2|10663.4|10667.2|10663.4|10665.4|10662.6|1
1656303010000|2022-06-27 04:10:10|10667.4|10664.4|10668.4|10665.6|10669.2|10665.6|10667.4|10664.4|5
1656303020000|2022-06-27 04:10:20||10664.6||10664.6||10664.6||10664.6|1
1656303030000|2022-06-27 04:10:30|||||||||1
1656303040000|2022-06-27 04:10:40|10667.5|10663.7|10668.4|10664.6|10668.4|10664.6|10667.2|10663.6|2
1656303050000|2022-06-27 04:10:50|||||||||1
1656303060000|2022-06-27 04:11:00|10667.4|10665.6|10671.2|10667.4|10671.2|10667.4|10667.4|10665.6|2
1656303070000|2022-06-27 04:11:10|10671.4|10667.6|10671.5|10667.7|10672.5|10668.9|10670.7|10667.6|7
1656303080000|2022-06-27 04:11:20|10670.5||10671.5||10671.5||10670.5||1
1656303090000|2022-06-27 04:11:30|10671.4|10667.6|10671.4|10667.6|10672.4|10668.6|10671.2|10667.6|0
1656303100000|2022-06-27 04:11:40|10671.7|10667.9|10672.2|10668.4|10672.2|10668.4|10671.7|10667.9|0
1656303110000|2022-06-27 04:11:50|10671.4|10667.6|10671.4|10667.6|10672.4|10668.6|10671.4|10667.6|1
1656303120000|2022-06-27 04:12:00|10670.5|10667.7|10671.4|10667.6|10671.4|10667.7|10670.4|10667.4|1
1656303130000|2022-06-27 04:12:10|||||||||1
1656303140000|2022-06-27 04:12:20|||||||||1
1656303150000|2022-06-27 04:12:30||10668.6||10668.6||10668.6||10668.6|0
1656303160000|2022-06-27 04:12:40|10671.2|10667.6|10671.4|10667.6|10671.4|10667.6|10670.4|10667.4|6
1656303170000|2022-06-27 04:12:50|10670.4||10671.4||10671.4||10670.4||0
1656303180000|2022-06-27 04:13:00|10671.5|10667.7|10672.4|10668.6|10672.4|10669.6|10671.4|10667.7|4
1656303200000|2022-06-27 04:13:20|10672.2|10668.4|10672.2|10668.4|10672.2|10668.4|10672.2|10668.4|0
1656303210000|2022-06-27 04:13:30|||||||||2
1656303220000|2022-06-27 04:13:40|10671.5|10667.7|10671.2|10667.4|10671.5|10667.7|10671.2|10667.4|1
1656303230000|2022-06-27 04:13:50|10670.4|10667.6|10670.4|10667.6|10670.4|10667.6|10670.4|10667.6|0
1656303260000|2022-06-27 04:14:20|10671|10668.2|10671.4|10667.6|10671.4|10668.2|10671|10667.6|2
1656303290000|2022-06-27 04:14:50|10671.2|10667.4|10671.4|10667.6|10671.4|10668.6|10671.2|10667.4|4
1656303300000|2022-06-27 04:15:00|||||||||1
1656303310000|2022-06-27 04:15:10|10670.4|10666.7|10667.4|10663.6|10670.5|10667.2|10667.4|10663.6|9
1656303320000|2022-06-27 04:15:20|10668.4|10664.6|10667.4|10663.6|10668.4|10664.6|10666.5|10662.7|1
1656303330000|2022-06-27 04:15:30|10667.2|10664.4|10666.5|10662.7|10667.4|10664.4|10666.5|10662.7|1
1656303360000|2022-06-27 04:16:00|10666.3|10663.5|10666.5|10662.7|10667.3|10664.5|10666.3|10662.7|2
1656303380000|2022-06-27 04:16:20|10665.5|10663.5|10666.3|10663.5|10667.3|10663.5|10665.5|10662.7|6
1656303390000|2022-06-27 04:16:30|10666.5|10662.7|10666.3|10663.5|10667.3|10663.5|10665.2|10661.5|11
1656303400000|2022-06-27 04:16:40|10666.2|10663.4|10665.3|10661.5|10666.3|10663.4|10665.3|10661.5|2
1656303420000|2022-06-27 04:17:00|10665|10661.2|10665.3|10661.5|10665.8|10662|10665|10661.2|7
1656303430000|2022-06-27 04:17:10|10665.7|10661.9|10666.3|10662.5|10666.3|10662.5|10665.7|10661.9|1
1656303440000|2022-06-27 04:17:20|10666.2|10662.4|10665.3|10662.5|10666.3|10662.5|10664.5|10661.5|5
1656303450000|2022-06-27 04:17:30|10665.5|10662.7|10666.3|10662.5|10666.3|10662.7|10665.3|10662.4|2
1656303460000|2022-06-27 04:17:40|10667.2|10663.4|10666.3|10663.5|10667.2|10663.7|10666.3|10662.5|1
1656303470000|2022-06-27 04:17:50|10665.3|10662.5|10665.3|10661.5|10665.3|10662.5|10665.3|10661.5|5
1656303480000|2022-06-27 04:18:00|10665.5|10662.5|10667.2|10663.4|10667.2|10663.5|10665.5|10662.5|9
1656303490000|2022-06-27 04:18:10|10667.3|10664.5|10666.3|10662.5|10667.5|10664.5|10666.3|10662.5|1
1656303510000|2022-06-27 04:18:30|10666.5|10662.7|10666.3|10662.5|10666.5|10662.7|10666.3|10662.5|1
1656303520000|2022-06-27 04:18:40|10665.5|10661.7|10665.3|10662.5|10666.5|10663.5|10665.3|10661.7|5
1656303530000|2022-06-27 04:18:50|10666.2|10662.4|10666.2|10663.4|10666.3|10663.5|10665.3|10661.5|3
1656303540000|2022-06-27 04:19:00|10666.3|10663.5|10668.3|10664.5|10668.3|10664.5|10666.3|10663.4|3
1656303550000|2022-06-27 04:19:10|10669.2|10665.4|10668.3|10665.5|10671.3|10667.5|10668.3|10665.4|2
1656303560000|2022-06-27 04:19:20|10669.3|10666.5|10669.3|10665.5|10669.8|10666.5|10668.3|10665.5|2
1656303570000|2022-06-27 04:19:30|10669.2|10666.4|10669.3|10665.5|10669.3|10666.4|10668.3|10665.5|9
1656303580000|2022-06-27 04:19:40|10668.3||10668.3||10668.3||10668.3||0
1656303590000|2022-06-27 04:19:50|10668.5|10665.7|10668.3|10665.5|10669.3|10665.7|10668.3|10665.5|1
1656303600000|2022-06-27 04:20:00|10669.2|10665.4|10669.3|10666.5|10669.3|10666.5|10668.3|10665.4|7
1656303610000|2022-06-27 04:20:10|10669.2|10666.4|10669.2|10666.4|10669.2|10666.4|10669.2|10666.4|0
1656303620000|2022-06-27 04:20:20|10669|10666.2|10668.2|10664.4|10669.2|10666.2|10668.2|10664.4|15
1656303630000|2022-06-27 04:20:30|10666.5|10663.7|10669.2|10665.4|10671|10666.4|10666.5|10663.2|6
1656303640000|2022-06-27 04:20:40|10668.5|10664.7|10670.2|10666.4|10670.7|10667.4|10668.2|10664.4|4
1656303650000|2022-06-27 04:20:50|10670.3|10666.5|10671.2|10667.4|10671.7|10667.9|10670.2|10666.5|7
1656303660000|2022-06-27 04:21:00|10670.3|10666.5|10670.2|10666.4|10670.3|10666.5|10670.2|10666.4|1
1656303670000|2022-06-27 04:21:10|10670|10667.2|10670.2|10666.4|10670.2|10667.2|10670|10666.4|1
1656303680000|2022-06-27 04:21:20|10669.7|10665.9|10669.2|10665.4|10669.7|10666.9|10669.2|10665.4|1
1656303690000|2022-06-27 04:21:30|10669.3|10665.5|10670.2|10666.4|10670.2|10666.4|10669.2|10665.5|0
1656303700000|2022-06-27 04:21:40|10670.1|10666.3|10670.1|10666.3|10670.3|10667.3|10670|10666.3|1
1656303710000|2022-06-27 04:21:50|10669.8|10666|10670.1|10666.3|10670.1|10666.3|10669.8|10666|0
1656303720000|2022-06-27 04:22:00|10671.1|10667.3|10671.1|10667.3|10672.1|10668.3|10671.1|10667.3|7
1656303730000|2022-06-27 04:22:10|10671|10668.2|10671.3|10667.5|10671.3|10668.3|10671|10667.5|0
1656303740000|2022-06-27 04:22:20|10670.3|10668.3|10671.1|10667.3|10671.3|10668.3|10670.3|10667.3|1
1656303750000|2022-06-27 04:22:30||10668.3||10667.3||10668.3||10667.3|0
1656303770000|2022-06-27 04:22:50|10671.3|10668.3|10672.1|10668.3|10672.1|10668.5|10671.3|10668.3|1
1656303780000|2022-06-27 04:23:00|10671.8|10668|10671.1|10667.3|10671.8|10668|10671.1|10667.3|0
1656303790000|2022-06-27 04:23:10|10671.6|10667.8|10672.1|10668.3|10672.1|10669.3|10671.6|10667.8|6
1656303800000|2022-06-27 04:23:20|10673.1|10669.3|10672.8|10669|10673.1|10669.3|10672.1|10668.3|5
1656303810000|2022-06-27 04:23:30|10673.1|10669.3|10673.1|10669.3|10673.1|10669.3|10673.1|10669.3|0
1656303820000|2022-06-27 04:23:40|10673|10670.2|10673.1|10669.3|10673.1|10670.2|10673|10669.3|1
1656303830000|2022-06-27 04:23:50|10672.5|10668.7|10671.1|10667.3|10672.5|10668.7|10671.1|10667.3|1
1656303840000|2022-06-27 04:24:00|10671.5|10667.7|10673.1|10669.3|10673.1|10669.3|10671.5|10667.7|5
1656303850000|2022-06-27 04:24:10||10670.3||10669.3||10670.3||10669.3|3
1656303860000|2022-06-27 04:24:20|||||||||2
1656303870000|2022-06-27 04:24:30|10672.1|10668.8|10672.1|10669.3|10672.6|10669.3|10672.1|10668.3|2
1656303880000|2022-06-27 04:24:40|10671.4|10668.3|10672.1|10668.3|10672.1|10669.3|10671.4|10668.3|1
1656303890000|2022-06-27 04:24:50|10672|10669.2|10672.1|10668.3|10673.3|10670.3|10672|10668.3|2
1656303900000|2022-06-27 04:25:00|10672.3|10669.3|10673.1|10669.3|10673.1|10669.5|10672.3|10669.3|1
1656303910000|2022-06-27 04:25:10|||||||||1
1656303920000|2022-06-27 04:25:20|10672.3|10669.5|10674|10670.2|10674|10670.3|10672.1|10669.3|4
1656303930000|2022-06-27 04:25:30|10673.1|10670.3|10672.1|10669.3|10673.1|10670.3|10672.1|10669.3|1
1656303940000|2022-06-27 04:25:40|10672.3|10669.5|10673.1|10670.3|10673.1|10670.3|10672.3|10669.5|1
1656303950000|2022-06-27 04:25:50|10674.1||10674.1||10674.1||10674.1||4
1656303960000|2022-06-27 04:26:00|10674|10671.2|10674.1|10671.3|10674.1|10671.3|10673.6|10670.3|1
1656303980000|2022-06-27 04:26:20|10673.8|10671|10674.1|10670.3|10674.1|10671|10673.1|10670.3|3
1656303990000|2022-06-27 04:26:30|10674|10671.3|10674.1|10670.3|10674.1|10671.3|10674|10670.3|3
1656304000000|2022-06-27 04:26:40|10673.1||10674.1||10674.1||10673.1||0
1656304010000|2022-06-27 04:26:50|10675.1|10671.3|10674.1|10670.3|10675.1|10671.3|10674.1|10670.3|2
1656304020000|2022-06-27 04:27:00|10675.1|10671.3|10675.4|10671.6|10678.1|10674.5|10674.1|10671.3|14
1656304030000|2022-06-27 04:27:10|10675.8|10672|10676.4|10672.6|10676.4|10672.6|10675.4|10671.6|6
1656304040000|2022-06-27 04:27:20|10676.9|10673.6|10675.4|10671.6|10676.9|10673.6|10675.4|10671.6|4
1656304050000|2022-06-27 04:27:30|10675.3|10672.5|10675.4|10671.6|10675.8|10672.6|10675.3|10671.6|7
1656304060000|2022-06-27 04:27:40|10675.3|10672.6|10675.4|10672.6|10675.4|10672.6|10675.3|10671.6|1
1656304070000|2022-06-27 04:27:50|10675.3|10672.5|10674.4|10670.6|10675.4|10672.5|10674.4|10670.6|5
1656304080000|2022-06-27 04:28:00|||||||||1
1656304090000|2022-06-27 04:28:10|10672.1|10669.3|10671.4|10668.6|10672.1|10669.3|10671.4|10668.6|7
1656304100000|2022-06-27 04:28:20|10672.4||10672.4||10672.4||10672.4||2
1656304110000|2022-06-27 04:28:30|10672.6|10669.8|10673.4|10669.6|10673.4|10669.8|10672.6|10669.6|0
1656304120000|2022-06-27 04:28:40|10673.1|10670.3|10673.3|10669.5|10674.4|10670.6|10672.4|10669.5|1
1656304130000|2022-06-27 04:28:50|10673.4|10669.6|10673.9|10670.1|10674.3|10670.6|10673.3|10669.6|2
1656304140000|2022-06-27 04:29:00|10674.3|10670.5|10674.3|10670.5|10674.3|10670.5|10674.3|10670.5|2
1656304150000|2022-06-27 04:29:10|10672.7|10669.9|10670.6|10667.8|10672.7|10669.9|10670.4|10667.6|6
1656304160000|2022-06-27 04:29:20|10671.4|10667.6|10671.4|10668.6|10671.6|10668.6|10671.4|10667.6|1
1656304170000|2022-06-27 04:29:30|10671.3|10667.6|10671.4|10667.6|10671.4|10668.6|10671.3|10667.6|5
1656304180000|2022-06-27 04:29:40|10672.4|10668.6|10672.4|10668.6|10672.4|10668.6|10672.4|10668.6|0
1656304190000|2022-06-27 04:29:50|10673.4|10669.6|10672.4|10668.6|10673.4|10669.8|10672.4|10668.6|1
1656304200000|2022-06-27 04:30:00|10671.4|10667.6|10672.4|10668.6|10672.4|10668.6|10669.7|10666.5|9
1656304210000|2022-06-27 04:30:10|10672.3|10668.5|10670.6|10666.8|10672.3|10668.5|10670.4|10666.6|1
1656304220000|2022-06-27 04:30:20|10670.3|10667.5|10664.4|10660.6|10670.4|10667.5|10663.4|10660.1|21
1656304230000|2022-06-27 04:30:30|10663.4|10659.6|10660.7|10656.9|10663.4|10659.6|10660.4|10656.6|24
1656304240000|2022-06-27 04:30:40|10661.2|10657.4|10661.4|10658.6|10661.4|10658.6|10661.2|10657.4|0
1656304250000|2022-06-27 04:30:50|10661.6|10658.8|10663.4|10659.6|10663.4|10659.8|10661.6|10658.8|11
1656304260000|2022-06-27 04:31:00|10662.6|10659.8|10661.4|10657.6|10662.6|10659.8|10660.4|10657.3|9
1656304270000|2022-06-27 04:31:10|10660.9|10657.1|10660.2|10657.4|10661.4|10658.6|10659.9|10656.6|4
1656304280000|2022-06-27 04:31:20|10661.2|10658.3|10661.2|10658.4|10661.2|10658.4|10661.1|10658.3|10
1656304290000|2022-06-27 04:31:30|10662.2|10658.3|10662.1|10658.3|10662.2|10658.3|10662.1|10658.3|3
1656304300000|2022-06-27 04:31:40|10662.8|10660|10661.9|10658.1|10663.3|10660|10661.9|10658.1|8
1656304310000|2022-06-27 04:31:50|10661.6|10657.8|10662.2|10658.4|10662.2|10658.4|10661.6|10657.8|1
1656304320000|2022-06-27 04:32:00|10663.2|10660.4|10664.2|10660.4|10664.2|10660.4|10663.2|10659.4|6
1656304330000|2022-06-27 04:32:10|10664.1|10661.3|10665.1|10661.3|10666.1|10662.3|10664.1|10660.6|4
1656304340000|2022-06-27 04:32:20|10665.6|10661.8|10666.1|10662.3|10667.1|10663.3|10665.2|10661.8|2
1656304350000|2022-06-27 04:32:30|10666.2|10662.4|10666.1|10662.3|10667.1|10663.3|10665.2|10661.9|5
1656304360000|2022-06-27 04:32:40|10665.6|10661.8|10665.2|10661.4|10665.6|10661.8|10665.2|10661.4|0
1656304370000|2022-06-27 04:32:50|10665.1|10662.3|10665.2|10662.4|10665.2|10662.4|10665.1|10662.3|3
1656304380000|2022-06-27 04:33:00|10664.9|10661.4|10664.2|10660.4|10665.2|10661.4|10664.2|10660.4|5
1656304390000|2022-06-27 04:33:10|10665.1|10661.4|10665.1|10661.3|10665.1|10661.4|10664.2|10661.3|3
1656304410000|2022-06-27 04:33:30|10664.6|10660.8|10665.1|10661.3|10665.1|10661.3|10664.2|10660.4|2
1656304420000|2022-06-27 04:33:40|10664.4|10660.6|10665.2|10661.4|10665.2|10661.4|10664.1|10660.4|2
1656304430000|2022-06-27 04:33:50||10662.4||10662.4||10662.4||10662.4|0
1656304440000|2022-06-27 04:34:00|10666.2|10663.4|10663.2|10659.4|10666.4|10663.4|10662.4|10658.6|14
1656304450000|2022-06-27 04:34:10|10662.4|10658.6|10662.2|10658.4|10662.4|10659.4|10661.2|10657.4|7
1656304460000|2022-06-27 04:34:20|10663.2|10660.4|10661.4|10657.6|10663.7|10660.4|10660.7|10657.6|11
1656304470000|2022-06-27 04:34:30|||||||||1
1656304480000|2022-06-27 04:34:40|10660.4|10657.1|10657.4|10654.6|10660.9|10657.1|10657.4|10654.6|19
1656304490000|2022-06-27 04:34:50|10657.2|10653.6|10654.4|10650.6|10657.4|10653.7|10654.2|10650.4|30
1656304500000|2022-06-27 04:35:00|10655.4|10651.6|10654.4|10650.6|10655.5|10652.6|10653.9|10650.1|25
1656304510000|2022-06-27 04:35:10|10654.2|10651.4|10656.4|10653.6|10656.4|10653.6|10654.2|10650.6|11
1656304520000|2022-06-27 04:35:20|10656.9|10652.6|10657.4|10653.6|10659.2|10655.4|10655.9|10652.1|13
1656304530000|2022-06-27 04:35:30|10657.2|10653.4|10657.5|10653.7|10657.5|10653.7|10655.7|10652.6|4
1656304540000|2022-06-27 04:35:40|10657.4|10654.6|10656.4|10652.6|10657.4|10654.6|10655.4|10651.6|12
1656304550000|2022-06-27 04:35:50|10656.2|10653.4|10654.4|10650.6|10656.4|10653.4|10654.1|10650.6|15
1656304560000|2022-06-27 04:36:00|10654.2|10651.4|10654.4|10650.6|10655.2|10651.4|10654.2|10650.6|5
1656304570000|2022-06-27 04:36:10|10656.2|10653.4|10656.2|10653.4|10658.2|10654.4|10656.2|10652.9|10
1656304580000|2022-06-27 04:36:20|10656.4|10652.6|10656.4|10652.6|10656.4|10652.6|10656.4|10652.6|1
1656304590000|2022-06-27 04:36:30|10656.9|10653.1|10659.4|10655.6|10659.4|10655.6|10656.9|10653.1|6
1656304600000|2022-06-27 04:36:40|10658.2|10655.4|10658.4|10654.6|10658.4|10655.4|10658.2|10654.6|0
1656304610000|2022-06-27 04:36:50|10659.7|10655.9|10661.2|10657.4|10661.2|10658.4|10659.7|10655.9|8
1656304620000|2022-06-27 04:37:00|10660.5|10656.7|10663.2|10659.4|10663.4|10659.6|10660.2|10656.6|9
1656304630000|2022-06-27 04:37:10|10664|10660.4|10663.2|10659.4|10664|10660.4|10662.2|10658.6|7
1656304640000|2022-06-27 04:37:20|10663|10659.2|10661.2|10657.4|10663.2|10660.4|10661.2|10657.4|4
1656304650000|2022-06-27 04:37:30|10662.2|10658.4|10662.2|10658.4|10662.2|10658.4|10662.2|10658.4|3
1656304670000|2022-06-27 04:37:50|||||||||2
1656304680000|2022-06-27 04:38:00|10661.4|10657.6|10662.2|10658.4|10662.2|10658.4|10661.2|10657.6|1
1656304700000|2022-06-27 04:38:20|10661.9|10658.1|10661.4|10657.6|10661.9|10658.1|10661.4|10657.6|1
1656304710000|2022-06-27 04:38:30|10660.2|10657.4|10660.2|10657.4|10660.2|10657.4|10660.2|10657.4|0
1656304720000|2022-06-27 04:38:40|10659.2|10656.4|10660.2|10656.4|10660.2|10656.4|10659.2|10656.4|1
1656304730000|2022-06-27 04:38:50|10663.4|10659.6|10664.2|10660.4|10665.4|10662.4|10663.4|10659.6|16
1656304750000|2022-06-27 04:39:10|10665|10661.2|10665|10661.2|10665|10661.2|10665|10661.2|3
1656304760000|2022-06-27 04:39:20|10664.2|10660.4|10664.2|10660.4|10664.2|10660.4|10664.2|10660.4|1
1656304770000|2022-06-27 04:39:30|10664|10661.2|10666.2|10662.4|10666.2|10663.4|10664|10661.2|5
1656304780000|2022-06-27 04:39:40|10666.5|10662.7|10666.2|10663.4|10667.2|10663.4|10666|10662.4|4
1656304790000|2022-06-27 04:39:50|10666|10663.2|10666.2|10662.4|10666.2|10663.4|10666|10662.4|2
1656304800000|2022-06-27 04:40:00|10666.3|10662.5|10666.2|10662.4|10667.2|10663.4|10666.2|10662.4|4
1656304810000|2022-06-27 04:40:10|10665.3|10662.5|10665.3|10661.5|10665.5|10662.5|10665.3|10661.5|0
1656304820000|2022-06-27 04:40:20|10664.5|10661.7|10665.2|10661.4|10665.2|10661.7|10664.2|10661.4|1
1656304840000|2022-06-27 04:40:40|10664.2|10660.4|10664.2|10661.4|10664.2|10661.4|10664.2|10660.4|4
1656304850000|2022-06-27 04:40:50|10665.2||10665.2||10665.2||10665.2||7
1656304860000|2022-06-27 04:41:00|10665|10661.2|10664.2|10660.4|10665|10661.2|10664.2|10660.4|4
1656304870000|2022-06-27 04:41:10|10664|10661.2|10664.2|10660.4|10665.2|10661.4|10664|10660.4|1
1656304880000|2022-06-27 04:41:20|10664|10660.2|10662.2|10658.4|10664|10660.2|10662|10658.4|14
1656304900000|2022-06-27 04:41:40|10660.2|10657.4|10661.2|10657.4|10661.3|10657.5|10660.2|10657.2|9
1656304910000|2022-06-27 04:41:50|10660.3|10657.5|10659.2|10655.4|10661.2|10657.5|10658.2|10654.4|42
1656304920000|2022-06-27 04:42:00|10659.3|10655.5|10659.2|10655.4|10660.2|10656.4|10659.2|10655.4|2
1656304940000|2022-06-27 04:42:20|10658.2|10654.5|10658.3|10654.5|10659.3|10655.5|10658.2|10654.5|5
1656304950000|2022-06-27 04:42:30|10657.3|10654.7|10657.3|10654.5|10658.3|10655|10657.3|10654.5|4
1656304960000|2022-06-27 04:42:40|10657.5|10654.7|10656.3|10652.5|10658.3|10655.5|10656.3|10652.5|6
1656304970000|2022-06-27 04:42:50|10655.3|10651.5|10655.3|10651.5|10656.3|10652.5|10654.3|10651.5|7
1656304980000|2022-06-27 04:43:00|10655.2|10651.4|10652.3|10648.5|10655.2|10651.4|10652.3|10648.5|6
1656304990000|2022-06-27 04:43:10|10652|10649.5|10647|10643.2|10653.3|10649.5|10646|10642.2|127
1656305000000|2022-06-27 04:43:20|10647.1|10644.2|10647.8|10644|10647.8|10644.2|10647|10643.2|9
1656305010000|2022-06-27 04:43:30|10648|10644.2|10650|10647.2|10650|10647.2|10648|10644.2|5
1656305020000|2022-06-27 04:43:40|10650.1|10647.3|10651.8|10648|10652|10648.2|10650|10647|4
1656305030000|2022-06-27 04:43:50|10652|10649|10653|10649.2|10653.1|10650.2|10651.8|10648.2|2
1656305040000|2022-06-27 04:44:00|10653.6|10650.8|10655|10651.2|10655|10651.2|10653.6|10650.8|4
1656305050000|2022-06-27 04:44:10|10654|10651|10653|10650.2|10654|10651|10653|10649.2|4
1656305060000|2022-06-27 04:44:20|10654|10650.7|10654|10651.2|10654.8|10651.2|10653.5|10650.2|10
1656305070000|2022-06-27 04:44:30|10653.8|10650.2|10653|10649.2|10654|10650.3|10652.8|10649.2|5
1656305080000|2022-06-27 04:44:40|10653.1|10649.3|10652.8|10649|10654|10650.2|10652.8|10649|3
1656305090000|2022-06-27 04:44:50|10652|10648.2|10654.3|10650.5|10654.3|10650.5|10652|10648.2|2
1656305100000|2022-06-27 04:45:00|10654.6|10650.8|10654.9|10651.1|10654.9|10651.1|10652.9|10650|9
1656305110000|2022-06-27 04:45:10|10654.6|10650.8|10655.9|10652.1|10655.9|10652.1|10654.6|10650.8|7
1656305120000|2022-06-27 04:45:20|10654.9|10653|10656.9|10653.1|10657.1|10654.1|10654.9|10651.6|8
1656305130000|2022-06-27 04:45:30|10656.8|10654|10655.9|10652.1|10657.1|10654|10655.9|10652.1|3
1656305140000|2022-06-27 04:45:40|10655.8|10652|10654.9|10652.1|10655.8|10652.1|10654.9|10652|1
1656305150000|2022-06-27 04:45:50|10655.3|10652.5|10655.9|10653.1|10655.9|10653.1|10655.3|10652.5|2
1656305160000|2022-06-27 04:46:00|10654.9|10652.1|10653.9|10650.1|10654.9|10652.1|10653.8|10650.1|7
1656305170000|2022-06-27 04:46:10|10652.9|10650|10651.9|10648.1|10652.9|10650|10650.9|10648.1|4
1656305180000|2022-06-27 04:46:20|10652.4|10649.1|10653.9|10650.1|10653.9|10650.1|10651.9|10648.1|5
1656305190000|2022-06-27 04:46:30|10654.1|10651.1|10653.9|10651.1|10654.1|10651.1|10653.9|10650.1|1
1656305200000|2022-06-27 04:46:40|10654.1|10650.3|10653.9|10651.1|10654.1|10651.1|10653.9|10650.1|0
1656305210000|2022-06-27 04:46:50|10655.9|10652.1|10656.9|10653.1|10656.9|10653.1|10655.9|10652.1|2
1656305220000|2022-06-27 04:47:00|10656.3|10652.5|10656.9|10653.1|10656.9|10653.1|10655.9|10652.1|2
1656305230000|2022-06-27 04:47:10|10655.9|10652.1|10656.9|10653.1|10656.9|10653.1|10655.9|10652.1|1
1656305250000|2022-06-27 04:47:30|10655.9|10652.1|10655.9|10652.1|10655.9|10652.1|10655.9|10652.1|0
1656305260000|2022-06-27 04:47:40|10655.8|10653|10656.9|10654.1|10656.9|10654.1|10655.8|10653|4
1656305270000|2022-06-27 04:47:50|10657.8|10655|10658.9|10655.1|10658.9|10655.1|10657.8|10654.1|11
1656305280000|2022-06-27 04:48:00|10659.1|10655.3|10657.9|10655.1|10659.1|10655.3|10657.9|10654.1|3
1656305290000|2022-06-27 04:48:10|10657.8|10655|10658.9|10655.1|10658.9|10655.1|10657.8|10654.1|2
1656305300000|2022-06-27 04:48:20|10657.9|10654.1|10656.9|10653.1|10657.9|10654.3|10656.9|10653.1|2
1656305310000|2022-06-27 04:48:30|10657.9|10654.1|10658.9|10655.1|10658.9|10655.1|10657.9|10654.1|1
1656305320000|2022-06-27 04:48:40|10658.2|10654.4|10656.9|10653.1|10658.2|10654.4|10656.9|10653.1|1
1656305360000|2022-06-27 04:49:20|10656.6|10652.8|10655.1|10651.3|10656.6|10652.8|10654.1|10650.3|7
1656305370000|2022-06-27 04:49:30|10654.6|10650.8|10654.6|10650.8|10654.6|10650.8|10654.6|10650.8|0
1656305380000|2022-06-27 04:49:40|10654.2|10650.4|10655.9|10652.1|10656.1|10653.1|10653.1|10649.3|7
1656305390000|2022-06-27 04:49:50|10656.2|10652.4|10657.9|10655.1|10657.9|10655.1|10656.2|10652.4|1
1656305400000|2022-06-27 04:50:00|10658.9|10656.1|10657.9|10654.1|10660.8|10657|10657.9|10654.1|9
1656305410000|2022-06-27 04:50:10|10656.9|10653.1|10656.9|10653.1|10656.9|10653.1|10656.9|10653.1|0
1656305420000|2022-06-27 04:50:20|10657.1|10653.3|10656.9|10653.1|10657.1|10653.3|10656.1|10652.3|0
1656305430000|2022-06-27 04:50:30|10657.9|10654.1|10657.9|10655.1|10657.9|10655.1|10657.9|10654.1|0
1656305440000|2022-06-27 04:50:40|10658.7|10654.9|10660.4|10656.6|10661.1|10657.3|10658.7|10654.9|4
1656305450000|2022-06-27 04:50:50|10659.9|10657.1|10661.1|10657.3|10661.1|10658.1|10659.9|10656.3|2
1656305460000|2022-06-27 04:51:00|10660.9|10657.1|10660.9|10657.1|10661.1|10658.1|10660.9|10657.1|0
1656305470000|2022-06-27 04:51:10|10661.4|10657.6|10659.9|10656.1|10661.9|10659.1|10659.9|10656.1|17
1656305480000|2022-06-27 04:51:20|10660.1|10656.3|10660.1|10656.3|10660.1|10657.3|10659.9|10656.3|2
1656305500000|2022-06-27 04:51:40|10660.4|10656.6|10661.1|10657.3|10661.1|10657.3|10660.4|10656.6|0
1656305540000|2022-06-27 04:52:20|10660.1|10656.3|10660.1|10656.3|10660.1|10656.3|10660.1|10656.3|0
1656305550000|2022-06-27 04:52:30|10661.1|10657.3|10660.1|10656.3|10661.1|10657.4|10660.1|10656.3|1
1656305580000|2022-06-27 04:53:00|10658.6|10654.8|10659.1|10656.3|10659.1|10656.3|10658.2|10654.4|2
1656305590000|2022-06-27 04:53:10|10659.2|10655.4|10659.1|10656.3|10659.2|10656.3|10659.1|10655.3|0
1656305600000|2022-06-27 04:53:20|10658.9|10656.1|10659.1|10655.3|10659.1|10656.1|10658.9|10655.3|1
1656305610000|2022-06-27 04:53:30|10658.9|10655.1|10658.2|10654.4|10659.1|10655.3|10658.2|10654.4|0
1656305620000|2022-06-27 04:53:40|10658|10654.2|10660|10656.2|10660.2|10657.2|10658|10654.2|2
1656305640000|2022-06-27 04:54:00|10659.9|10657.1|10660.9|10657.1|10661.9|10658.2|10659.9|10657.1|2
1656305650000|2022-06-27 04:54:10|10661|10657.2|10661|10657.2|10661|10657.2|10661|10657.2|0
1656305660000|2022-06-27 04:54:20|10661.9|10658.1|10661.9|10658.1|10661.9|10658.1|10661.9|10658.1|0
1656305670000|2022-06-27 04:54:30|10661.7|10657.9|10660|10657.2|10661.7|10657.9|10660|10657.2|4
1656305680000|2022-06-27 04:54:40|10660.9|10657.1|10660|10657.2|10661.2|10658.1|10660|10657.1|2
1656305690000|2022-06-27 04:54:50|10660.9|10657.1|10661|10657.2|10661.9|10658.2|10660.9|10657.1|1
1656305700000|2022-06-27 04:55:00|10661.5|10657.7|10662|10658.2|10662.9|10659.9|10661.5|10657.7|12
1656305710000|2022-06-27 04:55:10|10662.5|10658.7|10662.4|10658.6|10663.7|10660.9|10661.7|10655.9|17
1656305720000|2022-06-27 04:55:20|10662.6|10659.8|10662.4|10658.6|10662.6|10659.8|10662.4|10658.6|1
1656305730000|2022-06-27 04:55:30|10662.9|10659.1|10661.9|10658.1|10662.9|10659.1|10661.9|10658.1|2
1656305740000|2022-06-27 04:55:40|10660.9|10657.1|10660.9|10657.1|10660.9|10657.1|10660.9|10657.1|3
1656305750000|2022-06-27 04:55:50|10661|10657.2|10662|10658.2|10662|10658.2|10661|10657.2|5
1656305760000|2022-06-27 04:56:00|||||||||1
1656305770000|2022-06-27 04:56:10|10662.9|10660.1|10662.9|10659.1|10663.7|10660.1|10662|10659.1|4
1656305780000|2022-06-27 04:56:20|10662|10658.2|10661|10657.2|10662|10658.2|10660|10657.2|2
1656305790000|2022-06-27 04:56:30|10660.9|10657.1|10661|10657.2|10661|10657.2|10659.9|10656.1|2
1656305800000|2022-06-27 04:56:40|10662|10658.2|10658|10654.2|10662|10658.2|10655|10651.2|14
1656305810000|2022-06-27 04:56:50|10658.9|10655.1|10657.2|10654.4|10658.9|10655.1|10657.2|10654.2|3
1656305820000|2022-06-27 04:57:00|10657|10654.2|10657|10653.2|10657|10654.2|10657|10653.2|1
1656305830000|2022-06-27 04:57:10|10656.7|10652.9|10657.9|10654.1|10657.9|10654.1|10655.2|10651.4|4
1656305840000|2022-06-27 04:57:20|10656.9|10653.2|10656.9|10654.1|10657|10654.1|10655.9|10652.2|1
1656305850000|2022-06-27 04:57:30|10657|10654.2|10658|10654.2|10658.2|10655.1|10657|10654.2|0
1656305860000|2022-06-27 04:57:40|10658.2|10655.2|10658|10654.2|10658.2|10655.2|10658|10654.2|0
1656305870000|2022-06-27 04:57:50|10657.3|10653.5|10657|10654.2|10657.3|10654.2|10656|10653.2|0
1656305880000|2022-06-27 04:58:00|10658|10655.2|10661|10657.2|10661|10657.2|10658|10655.2|7
1656305890000|2022-06-27 04:58:10|10660.9|10657.1|10658|10654.2|10660.9|10657.2|10658|10654.2|2
1656305900000|2022-06-27 04:58:20|10657|10655.2|10658|10654.2|10658|10655.2|10657|10654.2|4
1656305910000|2022-06-27 04:58:30|10658.7|10654.9|10660.9|10657.1|10660.9|10657.1|10658.7|10654.9|5
1656305920000|2022-06-27 04:58:40|10660|10657.2|10660|10657.2|10660|10657.2|10660|10657.2|1
1656305930000|2022-06-27 04:58:50|10660.9|10657.1|10660|10656.2|10660.9|10657.2|10660|10656.2|3
1656305940000|2022-06-27 04:59:00|10659|10657.2|10660.9|10657.1|10661.2|10658.2|10659|10657.1|6
1656305950000|2022-06-27 04:59:10|10662.9|10659.1|10662.9|10660.1|10665|10662.1|10662.9|10659.1|40
1656305960000|2022-06-27 04:59:20||10659.1||10659.1||10659.1||10659.1|0
1656305970000|2022-06-27 04:59:30|10662.8|10659|10662.8|10659|10662.8|10660|10662.7|10659|2
1656305980000|2022-06-27 04:59:40|||||||||1
1656305990000|2022-06-27 04:59:50|10663.8|10660|10663.8|10660|10663.8|10660|10663.8|10660|1
1656306000000|2022-06-27 05:00:00|10662.8|10659|10661.8|10659|10665.3|10662|10661.7|10658.4|7
1656306010000|2022-06-27 05:00:10|10660.8|10657|10659.8|10656|10661.8|10658|10658.8|10655|5
1656306020000|2022-06-27 05:00:20|10659.5|10655.7|10656.8|10653|10659.5|10655.7|10656.5|10652.7|3
1656306030000|2022-06-27 05:00:30|10656.5|10652.7|10655.8|10652|10656.8|10653.2|10655|10652|1
1656306040000|2022-06-27 05:00:40|10656.3|10652.5|10654.8|10651|10656.3|10652.5|10654.8|10651|2
1656306050000|2022-06-27 05:00:50|10655|10652|10654.8|10651|10656.3|10653|10652.8|10649|12
1656306060000|2022-06-27 05:01:00|10654.7|10652|10660.8|10658|10660.8|10658|10654.7|10651|13
1656306070000|2022-06-27 05:01:10|10661|10657.2|10664.8|10661|10665.8|10662|10660.8|10657.2|7
1656306080000|2022-06-27 05:01:20|10663.8|10660|10662.8|10659|10663.8|10660|10661.8|10658|1
1656306090000|2022-06-27 05:01:30|10661.8|10658.5|10662.8|10659|10662.8|10659|10661.8|10658.5|1
1656306100000|2022-06-27 05:01:40|10663.5|10659.7|10664.8|10661|10665.8|10662|10662.8|10659.7|3
1656306120000|2022-06-27 05:02:00|10662.8|10660|10659.8|10657|10663|10660|10659.8|10657|7
1656306130000|2022-06-27 05:02:10|10660|10656.2|10660.8|10657|10660.8|10657.9|10658.8|10656|3
1656306140000|2022-06-27 05:02:20|10659.7|10656.9|10656.8|10653|10659.8|10656.9|10656.8|10653|3
1656306150000|2022-06-27 05:02:30|10657.8|10654|10657.8|10654|10658.8|10655|10657.8|10654|0
1656306160000|2022-06-27 05:02:40|10658.5|10654.7|10656.8|10653|10658.8|10655|10656.8|10653|1
1656306170000|2022-06-27 05:02:50|10657.8|10654|10659.8|10656|10659.8|10656|10657.8|10654|6
1656306180000|2022-06-27 05:03:00|10659.7|10656.9|10661.8|10658|10662.8|10659|10659.7|10656.9|2
1656306190000|2022-06-27 05:03:10|10661.3|10657.5|10660.8|10657|10661.8|10658|10658.8|10655|3
1656306200000|2022-06-27 05:03:20|10660.7|10657.9|10660.8|10657|10661|10657.9|10660.7|10657|0
1656306210000|2022-06-27 05:03:30|10661.5|10657.7|10660|10657.2|10661.8|10658|10660|10657|0
1656306220000|2022-06-27 05:03:40|10659.8|10657|10659.8|10657|10659.8|10657|10659.8|10657|0
1656306230000|2022-06-27 05:03:50|10660.8|10658|10660.8|10658|10660.8|10658|10660.8|10658|1
1656306240000|2022-06-27 05:04:00|10660.7|10657.9|10660.8|10657|10661|10658|10659.8|10657|3
1656306250000|2022-06-27 05:04:10|10660|10657.2|10660.8|10658|10660.8|10658|10660|10657|2
1656306260000|2022-06-27 05:04:20|10661|10658.2|10661.8|10658|10661.8|10658.2|10660.8|10657|1
1656306270000|2022-06-27 05:04:30|10661|10658.2|10661.8|10658|10661.8|10658.2|10661|10657.7|0
1656306280000|2022-06-27 05:04:40|||||||||1
1656306290000|2022-06-27 05:04:50|10662.8|10659|10662.8|10659|10662.8|10659|10662.8|10659|3
1656306300000|2022-06-27 05:05:00|10662|10659.2|10661.8|10659|10662|10659.2|10661.8|10659|2
1656306310000|2022-06-27 05:05:10|10660.8|10658|10660.8|10658|10660.8|10658|10660|10657|2
1656306320000|2022-06-27 05:05:20||10657||10657||10657||10657|1
1656306330000|2022-06-27 05:05:30|10661.3|10657.5|10663.8|10661|10664.8|10661|10660.6|10657.2|4
1656306340000|2022-06-27 05:05:40|10663.6|10660|10665.8|10662|10665.8|10662|10663.6|10660|5
1656306350000|2022-06-27 05:05:50|10664.6|10661.8|10664.8|10661|10665.8|10662|10664.6|10661|3
1656306360000|2022-06-27 05:06:00|10664.5|10660.7|10660.8|10658|10664.5|10660.7|10660.8|10658|1
1656306370000|2022-06-27 05:06:10|10661|10658.2|10660.8|10657|10662.6|10658.8|10660.8|10657|5
1656306380000|2022-06-27 05:06:20|10660.5|10656.7|10659.8|10656|10660.5|10656.7|10659.8|10656|5
1656306390000|2022-06-27 05:06:30|10658.8|10655|10658.8|10656|10658.8|10656|10657.8|10654|1
1656306400000|2022-06-27 05:06:40|10658.3|10655|10662.8|10659|10662.8|10659|10658.3|10654.5|5
1656306410000|2022-06-27 05:06:50|10661.8|10658|10662.8|10659|10663.5|10659.7|10661.8|10658|0
1656306420000|2022-06-27 05:07:00|10662.3|10658.5|10662.6|10659.8|10662.8|10659.8|10661.8|10658|5
1656306430000|2022-06-27 05:07:10|10662.8|10660|10661.8|10659|10662.8|10660|10661.8|10659|5
1656306440000|2022-06-27 05:07:20|10662.8||10662.8||10662.8||10662.8||2
1656306450000|2022-06-27 05:07:30|10663.8|10660|10662.8|10659|10663.8|10660|10662.8|10659|5
1656306460000|2022-06-27 05:07:40|10661.8|10658|10658|10655.2|10661.8|10658|10658|10655.2|10
1656306470000|2022-06-27 05:07:50|10658.8|10655|10653.8|10650|10658.8|10655|10653.8|10650|18
1656306480000|2022-06-27 05:08:00|10653|10650.2|10647.8|10644|10653.1|10650.2|10646.6|10643|22
1656306490000|2022-06-27 05:08:10|10646.6|10643.8|10648.8|10645|10648.8|10645|10646.6|10643|11
1656306500000|2022-06-27 05:08:20|10648.9|10645.1|10646.8|10643|10648.9|10646|10646.8|10643|9
1656306510000|2022-06-27 05:08:30|10647.3|10643.5|10647.8|10644|10648.8|10645|10646.8|10643.5|8
1656306520000|2022-06-27 05:08:40|10647.9|10644.1|10647.8|10644|10648.8|10645.8|10647.1|10644|5
1656306530000|2022-06-27 05:08:50|10647.6|10644.8|10646.8|10643|10648.9|10646|10646.8|10643|3
1656306540000|2022-06-27 05:09:00|10645.9|10643.1|10648.4|10644.6|10648.8|10645|10645.8|10642.8|15
1656306550000|2022-06-27 05:09:10|10648.6|10644.8|10642.8|10639|10648.6|10644.8|10642.6|10638.1|16
1656306560000|2022-06-27 05:09:20|10645.8|10642|10644.8|10642|10645.8|10642|10642.8|10639|29
1656306570000|2022-06-27 05:09:30|10644.6|10641.8|10645.8|10642|10645.8|10642|10643.8|10640.5|11
1656306580000|2022-06-27 05:09:40|10645.6|10641.8|10642.8|10639|10645.6|10641.8|10642.8|10639|20
1656306590000|2022-06-27 05:09:50|10641.9|10639.1|10642.8|10639|10642.8|10640|10641.9|10638.6|13
1656306600000|2022-06-27 05:10:00|10642.6|10638.8|10639.8|10636|10642.6|10638.8|10638.8|10635.8|24
1656306610000|2022-06-27 05:10:10|10638.8|10636.1|10643.8|10640|10643.8|10641|10638.8|10636|9
1656306620000|2022-06-27 05:10:20|10642.9|10640.1|10645.8|10642|10645.9|10643|10642.9|10640|10
1656306630000|2022-06-27 05:10:30|10645.6|10642.8|10646.8|10643|10647.3|10643.5|10645.6|10642.8|2
1656306640000|2022-06-27 05:10:40|10646.3|10642.5|10644.8|10641|10648.8|10645|10644.8|10641|16
1656306650000|2022-06-27 05:10:50|10645.5|10641.7|10643.8|10640|10645.8|10642|10643.8|10640|8
1656306660000|2022-06-27 05:11:00|10644.8|10641|10644.8|10642|10644.8|10642|10644.8|10641|3
1656306670000|2022-06-27 05:11:10|10644.9|10641.1|10648.8|10646|10648.8|10646|10644.8|10641|12
1656306680000|2022-06-27 05:11:20|10649.8|10647|10652.8|10649|10652.8|10649|10648.8|10645.8|22
1656306690000|2022-06-27 05:11:30|10651.8|10648|10650.8|10647|10652.8|10649.1|10650.8|10647|6
1656306700000|2022-06-27 05:11:40|10649.8|10646|10649.8|10646|10649.8|10646|10649.8|10646|1
1656306710000|2022-06-27 05:11:50|||||||||1
1656306720000|2022-06-27 05:12:00|10648.8|10645.8|10650.6|10646.8|10650.6|10647|10648.8|10645|10
1656306730000|2022-06-27 05:12:10|10650.8|10647|10648.8|10646|10650.8|10647.1|10648.8|10646|9
1656306740000|2022-06-27 05:12:20|10649.8|10647|10650.8|10647|10650.8|10647|10649.8|10646|3
1656306750000|2022-06-27 05:12:30|10650.4|10646.6|10648.8|10645|10650.4|10646.6|10648.8|10645|0
1656306760000|2022-06-27 05:12:40|10648.9|10646|10649.8|10646|10649.8|10646.1|10648.9|10645|2
1656306770000|2022-06-27 05:12:50|10649.6|10645.8|10646.8|10643|10649.6|10646|10646.8|10643|7
1656306780000|2022-06-27 05:13:00|10647.1|10643.3|10655.8|10652|10655.8|10652|10647.1|10643.3|34
1656306790000|2022-06-27 05:13:10|10654.8|10651|10651.8|10648|10654.8|10651.1|10650.8|10647|4
1656306800000|2022-06-27 05:13:20|10652.8|10649|10650.8|10647|10652.8|10649|10650.6|10647|8
1656306810000|2022-06-27 05:13:30|10649.8|10646|10645.8|10642|10649.8|10646|10644.8|10641|10
1656306820000|2022-06-27 05:13:40|10647.6|10643.8|10645.8|10642|10647.6|10643.8|10643.8|10641|26
1656306830000|2022-06-27 05:13:50|10644.8|10641|10644.8|10641|10645.8|10642.8|10644.8|10641|4
1656306840000|2022-06-27 05:14:00|10644.4|10640.6|10642.7|10638.9|10644.4|10640.6|10641.8|10638.9|5
1656306850000|2022-06-27 05:14:10|10642.6|10639.8|10642.7|10639.9|10642.7|10639.9|10642.6|10639.8|4
1656306870000|2022-06-27 05:14:30|10643.7|10640.1|10643.7|10639.9|10643.9|10640.1|10643.7|10639.9|3
1656306880000|2022-06-27 05:14:40|10643.4|10639.6|10641.7|10638.9|10643.4|10639.6|10641.7|10638.9|1
1656306890000|2022-06-27 05:14:50|10641.6|10637.9|10640.7|10637.9|10641.6|10638.8|10640.7|10637.9|4
1656306900000|2022-06-27 05:15:00|10639.9|10636.1|10634.7|10630.9|10639.9|10636.1|10634.7|10630.9|36
1656306910000|2022-06-27 05:15:10|10633.7|10630.4|10633.7|10629.9|10635.7|10631.9|10633.6|10629.9|12
1656306920000|2022-06-27 05:15:20|10633.6|10630.8|10630.7|10627.9|10633.7|10630.9|10630.6|10626.8|37
1656306930000|2022-06-27 05:15:30|10631.1|10628.3|10631.7|10627.9|10634.7|10630.9|10631.1|10627.9|12
1656306940000|2022-06-27 05:15:40|10632.4|10628.6|10633.7|10629.9|10633.7|10630.9|10631.7|10628.6|24
1656306950000|2022-06-27 05:15:50|10632.7|10628.9|10632.7|10628.9|10632.7|10629.1|10631.7|10627.9|5
1656306960000|2022-06-27 05:16:00|10632.1|10628.3|10632.7|10628.9|10632.7|10629.9|10631.6|10627.9|5
1656306970000|2022-06-27 05:16:10|10632.9|10629.1|10633.7|10629.9|10633.7|10629.9|10632.9|10629.1|5
1656306980000|2022-06-27 05:16:20|10633.6|10629.8|10632.7|10628.9|10633.6|10629.8|10632.3|10628.5|14
1656306990000|2022-06-27 05:16:30|10633.1|10629.3|10630.7|10626.9|10633.2|10629.9|10630.7|10626.9|27
1656307000000|2022-06-27 05:16:40|10629.7|10625.9|10626.7|10622.9|10630.7|10626.9|10626.7|10622.9|22
1656307010000|2022-06-27 05:16:50|10627.2|10623.4|10627.1|10623.3|10627.2|10623.4|10624.2|10620.8|42
1656307020000|2022-06-27 05:17:00|10626.1|10622.3|10626|10622.2|10627.1|10624.3|10625.1|10621.3|17
1656307030000|2022-06-27 05:17:10|10625.2|10622.4|10624|10620.2|10625.9|10622.4|10623|10619.4|22
1656307040000|2022-06-27 05:17:20|10625|10621.2|10624|10621.2|10625|10622.2|10621.2|10618.4|23
1656307050000|2022-06-27 05:17:30|10625||10625||10625||10625||9
1656307060000|2022-06-27 05:17:40|10624|10621.4|10626|10622.2|10628|10624.2|10624|10621.2|15
1656307070000|2022-06-27 05:17:50|10625.9|10623.1|10626.9|10623.1|10626.9|10623.1|10625.9|10623.1|3
1656307080000|2022-06-27 05:18:00|10626|10623.2|10627.9|10625.1|10629|10626.1|10623.9|10621.1|19
1656307090000|2022-06-27 05:18:10|10627.7|10624.9|10629.9|10626.1|10630.9|10627.1|10627.2|10624.1|5
1656307100000|2022-06-27 05:18:20|10628.9|10625.6|10628.7|10624.9|10629.9|10626.1|10627.7|10623.9|19
1656307110000|2022-06-27 05:18:30|10628.9|10625.1|10627.7|10623.9|10629.7|10625.9|10627.6|10623.9|7
1656307120000|2022-06-27 05:18:40|10627.6|10624.8|10624.7|10620.9|10628.7|10624.9|10623.7|10620.9|7
1656307130000|2022-06-27 05:18:50|10623.7|10621.8|10624.7|10620.9|10624.9|10621.8|10623.7|10620.4|6
1656307140000|2022-06-27 05:19:00|10624.4|10620.6|10624.9|10621.1|10626|10623.1|10623.9|10620.1|4
1656307150000|2022-06-27 05:19:10|10625|10621.2|10627.9|10624.1|10627.9|10624.1|10625|10621.2|8
1656307160000|2022-06-27 05:19:20|10628.7|10624.9|10626.9|10623.1|10630.9|10627.1|10626.9|10623.1|15
1656307170000|2022-06-27 05:19:30|10627.6|10623.8|10627.7|10624.9|10627.9|10625.1|10626|10622.2|5
1656307180000|2022-06-27 05:19:40|10628.7|10625.4|10626.9|10623.1|10628.7|10625.4|10626.7|10623.1|4
1656307190000|2022-06-27 05:19:50|10625.9|10622.1|10625.9|10622.1|10625.9|10622.1|10625.9|10622.1|1
1656307200000|2022-06-27 05:20:00|10625|10622.2|10626.9|10623.1|10628.4|10625.1|10625|10621.7|7
1656307210000|2022-06-27 05:20:10|10627.9|10624.1|10627.7|10624.9|10628|10625.1|10627.7|10624.1|7
1656307220000|2022-06-27 05:20:20|10627.9|10625.1|10630.7|10627.9|10633.2|10629.9|10627.9|10624.9|11
1656307230000|2022-06-27 05:20:30|10631.7|10628.9|10630.9|10628.1|10631.7|10628.9|10630.7|10627.9|7
1656307240000|2022-06-27 05:20:40|10630.7|10627.9|10632.7|10629.9|10633.9|10630.9|10630.7|10627.9|3
1656307250000|2022-06-27 05:20:50|10632.5|10629.7|10632.7|10628.9|10633.7|10630.9|10631.7|10627.9|6
1656307260000|2022-06-27 05:21:00|10632.5|10629.7|10634.7|10630.9|10634.7|10631.1|10632.5|10628.9|10
1656307270000|2022-06-27 05:21:10|10633.7|10629.9|10635.7|10631.9|10635.7|10632.7|10633.7|10629.9|24
1656307280000|2022-06-27 05:21:20|10635|10631.2|10633.7|10629.9|10635|10631.2|10633.7|10629.9|0
1656307290000|2022-06-27 05:21:30|10634.7|10631.9|10635.7|10631.9|10635.7|10631.9|10633.7|10629.9|3
1656307300000|2022-06-27 05:21:40|10634.7|10630.9|10635.7|10631.9|10636.4|10632.6|10634.7|10630.9|2
1656307310000|2022-06-27 05:21:50|10637|10633.2|10636.7|10632.9|10637.7|10634.7|10635.9|10632.1|3
1656307320000|2022-06-27 05:22:00|10637.2|10633.4|10636.7|10632.9|10637.9|10634.9|10636.7|10632.9|4
1656307330000|2022-06-27 05:22:10|10636.9|10633.9|10637.7|10633.9|10637.7|10634.7|10635.5|10631.9|2
1656307340000|2022-06-27 05:22:20|10637|10633.2|10636.7|10632.9|10637.7|10633.9|10635.7|10631.9|1
1656307350000|2022-06-27 05:22:30|10637.4|10633.6|10636.7|10632.9|10637.9|10634.9|10636|10632.9|3
1656307360000|2022-06-27 05:22:40|10637.7|10633.9|10639.7|10636.9|10639.7|10636.9|10637.7|10633.9|6
1656307370000|2022-06-27 05:22:50|10638.9|10635.9|10636.7|10632.9|10639.7|10636.4|10636.7|10632.9|6
1656307380000|2022-06-27 05:23:00|10636.2|10632.4|10636.7|10632.9|10636.7|10632.9|10635.7|10631.9|3
1656307390000|2022-06-27 05:23:10|10635.8|10633|10634.7|10630.9|10635.8|10633|10634.7|10630.9|6
1656307400000|2022-06-27 05:23:20|10635.8|10632|10635.7|10631.9|10636.7|10633|10635.7|10631.9|3
1656307410000|2022-06-27 05:23:30|10636.7|10632.9|10636.7|10632.9|10637.7|10634|10636.7|10632.9|5
1656307420000|2022-06-27 05:23:40|10635.8|10633|10634.7|10631.9|10635.8|10633|10634.7|10630.9|14
1656307440000|2022-06-27 05:24:00|10634.8|10632|10636.7|10633.9|10638|10634.6|10634.8|10632|8
1656307450000|2022-06-27 05:24:10|10636.5|10633.7|10636.7|10632.9|10636.7|10633.9|10635.7|10631.9|9
1656307460000|2022-06-27 05:24:20|10635.7|10631.9|10635.7|10631.9|10635.7|10632.9|10635.5|10631.9|0
1656307470000|2022-06-27 05:24:30|10634.7|10631.6|10633.7|10630.9|10634.7|10631.6|10633.7|10630.9|3
1656307480000|2022-06-27 05:24:40|10633.5|10630.7|10633.7|10630.9|10633.8|10630.9|10633.5|10629.9|4
1656307490000|2022-06-27 05:24:50|10633.5|10630.7|10635.7|10631.9|10637.7|10633.9|10633.5|10629.9|8
1656307500000|2022-06-27 05:25:00|10636.2|10632.4|10636.7|10632.9|10636.7|10632.9|10636.2|10632.4|0
1656307510000|2022-06-27 05:25:10|10636.3|10632.5|10635.7|10632.9|10636.3|10632.9|10635.7|10631.9|0
1656307520000|2022-06-27 05:25:20|10635.8|10633|10635.7|10631.9|10636.7|10633|10635.4|10631.9|6
1656307530000|2022-06-27 05:25:30|10636.2|10632.4|10635.7|10631.9|10636.2|10632.4|10635.7|10631.9|0
1656307540000|2022-06-27 05:25:40|10634.8|10632|10636.7|10632.9|10636.7|10632.9|10633.7|10630.9|5
1656307550000|2022-06-27 05:25:50|10635.7||10635.7||10635.7||10635.7||1
1656307560000|2022-06-27 05:26:00|10635.8|10632|10635.7|10631.9|10637.2|10633.4|10635.7|10631.9|0
1656307570000|2022-06-27 05:26:10|10634.7|10631|10634.7|10630.9|10635.7|10631|10634.7|10630.9|2
1656307580000|2022-06-27 05:26:20|10633.7||10633.7||10633.7||10633.7||1
1656307590000|2022-06-27 05:26:30|10633.5|10630.7|10637.7|10633.9|10637.7|10633.9|10633.5|10629.9|9
1656307600000|2022-06-27 05:26:40|10636.7|10633.7|10636.7|10632.9|10636.7|10633.7|10636.5|10632.9|1
1656307610000|2022-06-27 05:26:50|10635.7|10632|10635.7|10632.9|10635.8|10632.9|10635.7|10631.9|0
1656307620000|2022-06-27 05:27:00|10634.7|10631.9|10637.7|10633.9|10637.7|10633.9|10634.7|10630.9|6
1656307630000|2022-06-27 05:27:10|10636.7|10632.9|10635.7|10632.9|10636.7|10632.9|10635.7|10632.7|0
1656307640000|2022-06-27 05:27:20|10635.8|10632|10635.7|10631.9|10635.8|10632|10635.7|10631.9|0
1656307650000|2022-06-27 05:27:30|10634.7|10631|10631.7|10627.9|10634.8|10631|10629.7|10626|15
1656307660000|2022-06-27 05:27:40|10630.7|10626.9|10629.7|10625.9|10631.7|10627.9|10629.7|10625.9|3
1656307670000|2022-06-27 05:27:50|10630.7|10626.9|10629.7|10626.9|10631.7|10628.5|10629.7|10626.9|2
1656307680000|2022-06-27 05:28:00|10629.8|10627|10630.7|10626.9|10631.8|10628.9|10629|10625.9|3
1656307690000|2022-06-27 05:28:10|10630.3|10626.5|10632.7|10628.9|10632.7|10628.9|10629.7|10625.9|3
1656307700000|2022-06-27 05:28:20|10631.7|10628|10629.7|10625.9|10631.8|10628|10629.5|10625.9|1
1656307710000|2022-06-27 05:28:30|10630|10626.2|10630.7|10626.9|10631.7|10627.9|10629.7|10625.9|5
1656307720000|2022-06-27 05:28:40|10631.3|10627.5|10628.5|10625.7|10631.6|10627.8|10628.5|10624.8|6
1656307730000|2022-06-27 05:28:50|10629.8|10626|10631.6|10627.8|10631.6|10628|10629.6|10626|12
1656307740000|2022-06-27 05:29:00|10632.6|10628.8|10631.6|10627.8|10632.6|10628.8|10631.6|10627.8|3
1656307750000|2022-06-27 05:29:10|10630.8|10628|10630.6|10627.8|10631.6|10628|10630.6|10627.8|0
1656307760000|2022-06-27 05:29:20|10630.8|10628|10633.6|10629.8|10633.6|10629.8|10630.8|10627.8|3
1656307770000|2022-06-27 05:29:30||10630.8||10629.8||10630.8||10629.8|3
1656307780000|2022-06-27 05:29:40|10633.8|10630.8|10632.6|10629.8|10634.1|10630.8|10632.6|10629.8|1
1656307790000|2022-06-27 05:29:50|10631.8|10628.8|10633.6|10629.8|10633.6|10629.8|10631.8|10628.8|2
1656307800000|2022-06-27 05:30:00|10632.6|10628.8|10631.6|10627.8|10636|10632.2|10626|10622.3|43
1656307810000|2022-06-27 05:30:10|10630.6|10626.8|10629.6|10625.8|10631.8|10628.8|10629.5|10625.8|8
1656307820000|2022-06-27 05:30:20|10628.8|10626|10631.6|10627.8|10632.6|10628.8|10628.8|10625.8|7
1656307830000|2022-06-27 05:30:30|10631.8|10628.8|10631.6|10627.8|10631.8|10628.8|10629.5|10625.8|11
1656307840000|2022-06-27 05:30:40|10632|10628.2|10634.6|10630.8|10634.6|10631.8|10632|10628.2|8
1656307850000|2022-06-27 05:30:50|10636.8|10633|10640.6|10636.8|10642.6|10638.8|10635.6|10631.8|54
1656307860000|2022-06-27 05:31:00|10639.6|10637.3|10639.1|10635.3|10645.6|10641.8|10638.5|10634.8|41
1656307870000|2022-06-27 05:31:10|10638.6|10634.8|10634.6|10630.8|10638.6|10634.8|10633.5|10630.7|17
1656307880000|2022-06-27 05:31:20|10633.5|10630.7|10632.3|10628.5|10634.5|10631.5|10632.3|10628.5|9
1656307890000|2022-06-27 05:31:30|10631.3|10626.8|10632.6|10628.8|10632.6|10628.8|10630.6|10626.8|16
1656307900000|2022-06-27 05:31:40|10631.6|10627.8|10631.5|10628.7|10632.5|10629.7|10631.5|10627.8|5
1656307910000|2022-06-27 05:31:50|10631.3|10628.5|10631.3|10627.5|10632.5|10629.3|10630.5|10627.3|7
1656307920000|2022-06-27 05:32:00|10630.8|10627|10632.5|10628.7|10632.5|10628.7|10629.6|10626.7|10
1656307930000|2022-06-27 05:32:10|10633.3|10630.5|10636.3|10632.5|10637.3|10634.3|10633.3|10630.5|20
1656307940000|2022-06-27 05:32:20|10636.5|10632.7|10633.3|10630.5|10636.5|10632.7|10632.3|10628.7|13
1656307950000|2022-06-27 05:32:30|10633.5|10630.7|10633.5|10629.7|10633.6|10630.7|10630.5|10627.7|13
1656307960000|2022-06-27 05:32:40|10632.5|10628.7|10632.5|10628.7|10632.5|10628.7|10630.6|10627.7|5
1656307970000|2022-06-27 05:32:50|10634.1|10629.7|10633.5|10629.7|10634.5|10630.7|10633.5|10629.7|5
1656307980000|2022-06-27 05:33:00|10632.5|10630.7|10634.1|10630.3|10634.5|10630.7|10632.5|10629.7|7
1656307990000|2022-06-27 05:33:10|10634.5|10630.7|10632.5|10628.7|10634.5|10630.7|10632.5|10628.7|13
1656308000000|2022-06-27 05:33:20|10632.3|10629.5|10633.5|10630.7|10633.6|10630.7|10631.5|10627.7|12
1656308010000|2022-06-27 05:33:30|10633.6|10630.8|10634.5|10630.7|10634.5|10630.8|10633.5|10629.7|3
1656308020000|2022-06-27 05:33:40|10634.3|10631.5|10636.3|10633.5|10637.8|10634.5|10634.3|10631|6
1656308030000|2022-06-27 05:33:50|10637.3|10632.5|10636.5|10632.7|10637.3|10633.5|10635.3|10632.5|3
1656308040000|2022-06-27 05:34:00|10634.5|10630.7|10632.3|10628.5|10634.6|10631|10630.6|10627.7|10
1656308050000|2022-06-27 05:34:10|10632.5|10628.7|10625|10621.2|10632.5|10628.7|10624.6|10620.8|31
1656308060000|2022-06-27 05:34:20|10624.6|10620.8|10625.3|10621.5|10625.5|10622.7|10623.8|10620.8|8
1656308070000|2022-06-27 05:34:30|10624.6|10620.8|10622.4|10619.6|10625.4|10621.8|10622.4|10619.5|13
1656308080000|2022-06-27 05:34:40|10623.3|10619.5|10621.4|10617.6|10623.3|10620.3|10619.6|10616|27
1656308090000|2022-06-27 05:34:50|10621.8|10618|10617.6|10613.8|10621.8|10618.8|10616.6|10613|33
1656308100000|2022-06-27 05:35:00|10616.6|10613.6|10623.4|10620.6|10623.6|10620.6|10616.6|10613.6|32
1656308110000|2022-06-27 05:35:10|10623.6|10620.8|10625.4|10622.6|10625.6|10622.8|10623.6|10620.8|12
1656308120000|2022-06-27 05:35:20|10625.6|10622.8|10628.6|10624.8|10628.6|10624.8|10625.6|10621.8|17
1656308130000|2022-06-27 05:35:30|10628.1|10624.3|10632.6|10628.8|10632.6|10628.8|10627.6|10624.3|20
1656308140000|2022-06-27 05:35:40|10632.9|10629.1|10632.6|10628.8|10635.1|10631.3|10631.6|10628.8|17
1656308150000|2022-06-27 05:35:50|10630.6|10627.8|10629.6|10625.8|10631.6|10627.8|10629.4|10625.8|6
1656308160000|2022-06-27 05:36:00|10628.6|10626.6|10630.6|10626.8|10631.6|10627.8|10628.6|10625.8|12
1656308170000|2022-06-27 05:36:10|10629.6|10627.8|10636.3|10632.5|10636.3|10632.5|10629.6|10627.8|13
1656308180000|2022-06-27 05:36:20|10636.6|10632.8|10631.8|10628|10636.6|10633|10631.8|10628|5
1656308190000|2022-06-27 05:36:30|10631.6|10627.8|10633.6|10629.8|10634.1|10630.3|10631.6|10627.8|6
1656308200000|2022-06-27 05:36:40|10634.3|10630.5|10632.6|10628.8|10634.6|10630.8|10632.6|10628.8|0
1656308210000|2022-06-27 05:36:50|10631.8|10629|10631.6|10627.8|10632.6|10629|10630.8|10627.8|3
1656308220000|2022-06-27 05:37:00|10631.4|10627.6|10628.6|10624.8|10631.6|10627.8|10625.6|10621.8|11
1656308230000|2022-06-27 05:37:10|10627.6|10624.6|10629.6|10625.8|10629.6|10626|10627.6|10624.6|5
1656308240000|2022-06-27 05:37:20|10629.9|10626.1|10630.6|10626.8|10630.6|10626.8|10629.6|10625.8|0
1656308250000|2022-06-27 05:37:30|10629.6|10626.9|10631.6|10627.8|10631.6|10627.8|10628.6|10624.8|5
1656308260000|2022-06-27 05:37:40|10632.6|10628.8|10632.7|10628.9|10632.7|10629.8|10631.4|10627.8|1
1656308270000|2022-06-27 05:37:50|10632.6|10628.8|10635.6|10631.8|10635.6|10631.8|10632.6|10628.8|2
1656308280000|2022-06-27 05:38:00|10634.9|10631.1|10632.6|10628.8|10634.9|10631.1|10632.6|10628.8|2
1656308290000|2022-06-27 05:38:10|10633.4|10629.6|10632.6|10629.8|10633.4|10629.8|10632.6|10629.6|1
1656308300000|2022-06-27 05:38:20|10632.7|10628.9|10638.6|10634.8|10638.6|10634.8|10631.6|10627.8|21
1656308310000|2022-06-27 05:38:30|10637.7|10634.9|10635.6|10632.8|10637.7|10634.9|10635.6|10632.3|4
1656308320000|2022-06-27 05:38:40|10636.6|10633.8|10637.6|10634.8|10637.6|10634.8|10635.6|10632.8|2
1656308330000|2022-06-27 05:38:50|10638.6|10633.8|10641.6|10638.8|10641.6|10638.8|10638.4|10633.8|23
1656308340000|2022-06-27 05:39:00|10642.6|10639.3|10637.6|10633.8|10642.9|10639.3|10637.6|10633.8|26
1656308350000|2022-06-27 05:39:10|10637.9|10634.1|10640.3|10636.5|10641.9|10638.1|10637.9|10634.1|8
1656308360000|2022-06-27 05:39:20|10639.3|10635.5|10638.6|10634.8|10640.4|10636.6|10638.1|10634.5|3
1656308370000|2022-06-27 05:39:30|10639.6|10635.8|10640.4|10637.6|10640.6|10637.8|10639.6|10635.8|1
1656308380000|2022-06-27 05:39:40|10640.6|10637.8|10644.1|10640.3|10644.6|10641.6|10640.6|10637.8|9
1656308390000|2022-06-27 05:39:50|10643.6|10639.8|10640.4|10636.6|10643.9|10640.1|10639.6|10634.8|9
1656308400000|2022-06-27 05:40:00|10640.6|10636.8|10641.6|10637.8|10644.6|10640.8|10638.6|10634.8|24
1656308410000|2022-06-27 05:40:10|10642.6|10638.8|10642.6|10639.8|10644.6|10640.8|10641.6|10638.1|16
1656308420000|2022-06-27 05:40:20|10643.6|10638.8|10642.4|10638.6|10643.6|10639.6|10641.2|10637.4|3
1656308430000|2022-06-27 05:40:30|10642.6|10638.8|10644.4|10640.6|10644.4|10640.6|10641.7|10638.8|3
1656308440000|2022-06-27 05:40:40|10644.6|10640.8|10653.9|10650.1|10654.6|10651.3|10644.6|10640.8|51
1656308450000|2022-06-27 05:40:50|10654.6|10650.8|10658.4|10654.6|10659.9|10656.6|10653.6|10650.6|48
1656308460000|2022-06-27 05:41:00|10657.7|10653.9|10660.4|10656.6|10660.4|10656.6|10655.4|10651.6|31
1656308470000|2022-06-27 05:41:10|10659.9|10656.1|10661.6|10657.8|10662.4|10658.9|10659.4|10655.6|15
1656308480000|2022-06-27 05:41:20|10661.9|10658.1|10666.4|10662.6|10667.4|10663.6|10661.6|10657.8|33
1656308490000|2022-06-27 05:41:30|10665.4|10661.6|10664.2|10660.4|10665.4|10662.6|10661.6|10657.8|32
1656308500000|2022-06-27 05:41:40|10664.4|10660.6|10662.4|10658.6|10664.4|10660.6|10660.4|10657.4|5
1656308510000|2022-06-27 05:41:50|10660.9|10658.1|10659.4|10656.6|10661.6|10658.6|10658.4|10654.6|16
1656308520000|2022-06-27 05:42:00|10658.4|10655.6|10658.4|10655.6|10659.6|10656.6|10655.9|10652.6|18
1656308530000|2022-06-27 05:42:10|10657.4|10654.6|10653.9|10651.1|10657.4|10654.6|10653.4|10649.8|6
1656308540000|2022-06-27 05:42:20|10653.7|10650.9|10653.1|10649.3|10655.4|10651.6|10652.4|10648.6|14
1656308550000|2022-06-27 05:42:30|10653.4|10649.6|10652.4|10648.6|10654.9|10651.6|10650.6|10647.3|50
1656308560000|2022-06-27 05:42:40|10652.2|10649.4|10652.4|10648.6|10652.6|10649.6|10652.2|10648.6|2
1656308570000|2022-06-27 05:42:50|10652.7|10648.9|10650.4|10647.6|10654.9|10651.6|10650.4|10647.6|7
1656308580000|2022-06-27 05:43:00|10651.4|10648.4|10652.4|10648.6|10652.4|10648.6|10649.4|10645.6|15
1656308590000|2022-06-27 05:43:10|10653.2|10649.4|10657.4|10653.6|10658.4|10654.6|10653.2|10649.4|13
1656308600000|2022-06-27 05:43:20|10658.4|10654.6|10659.4|10655.6|10659.4|10655.7|10657.4|10653.6|11
1656308610000|2022-06-27 05:43:30|10659.2|10656.4|10666.4|10662.6|10666.4|10662.6|10659.2|10655.9|15
1656308620000|2022-06-27 05:43:40|10665.4|10661.6|10664|10661.2|10665.4|10661.6|10663.4|10659.6|15
1656308630000|2022-06-27 05:43:50|10664.5|10660.7|10666.4|10662.6|10668.2|10664.6|10663.2|10659.6|18
1656308640000|2022-06-27 05:44:00|10667.6|10664.8|10666.4|10662.6|10668.2|10664.8|10663.4|10659.6|35
1656308650000|2022-06-27 05:44:10|10665.5|10662.7|10662.7|10658.9|10665.5|10662.7|10661.5|10658.4|9
1656308660000|2022-06-27 05:44:20|10662.9|10659.1|10661.4|10657.6|10663.4|10659.6|10660.4|10656.6|13
1656308670000|2022-06-27 05:44:30|10662.1|10658.3|10664.4|10660.6|10664.5|10661.6|10661.4|10657.6|6
1656308680000|2022-06-27 05:44:40|10664.5|10661.6|10665.5|10661.7|10667.4|10663.6|10664.4|10660.6|13
1656308690000|2022-06-27 05:44:50|10665.4|10661.6|10672.2|10668.4|10672.4|10668.6|10664.9|10661.1|56
1656308700000|2022-06-27 05:45:00|10671.2|10667.4|10667.4|10663.6|10672.2|10668.4|10665.4|10661.6|15
1656308710000|2022-06-27 05:45:10|10666.4|10662.6|10664.4|10661.6|10666.4|10662.6|10664.4|10661.6|13
1656308720000|2022-06-27 05:45:20|10664.7|10661.9|10664.4|10660.6|10664.7|10661.9|10663.9|10660.1|8
1656308730000|2022-06-27 05:45:30|10663.7|10659.9|10668.1|10664.3|10668.1|10665.3|10663.4|10659.6|15
1656308740000|2022-06-27 05:45:40|10667.2|10664.4|10667.2|10663.4|10667.2|10664.4|10666.4|10662.6|4
1656308750000|2022-06-27 05:45:50|10666.9|10663.1|10661.4|10657.6|10666.9|10663.1|10661.4|10657.6|26
1656308760000|2022-06-27 05:46:00|10660.7|10656.9|10659.4|10656.6|10663.4|10659.7|10658.5|10655.6|27
1656308770000|2022-06-27 05:46:10|10660.4|10656.7|10660.4|10656.6|10661.4|10657.6|10658.4|10654.6|12
1656308780000|2022-06-27 05:46:20|10659.5|10655.7|10660.4|10656.6|10663.2|10659.4|10659.5|10655.7|15
1656308790000|2022-06-27 05:46:30|10661.4|10657.6|10665.4|10661.6|10667.4|10663.6|10660.4|10657.1|16
1656308800000|2022-06-27 05:46:40|10666.4|10662.6|10666.5|10662.7|10666.5|10662.7|10663|10659.2|13
1656308810000|2022-06-27 05:46:50|10666.2|10662.4|10663.5|10659.7|10666.4|10662.6|10663.5|10659.7|5
1656308820000|2022-06-27 05:47:00|10663.9|10660.1|10667.4|10663.6|10668.4|10664.7|10662.4|10659.6|9
1656308830000|2022-06-27 05:47:10|10668.4|10664.6|10666.4|10662.6|10668.5|10664.7|10666.4|10662.6|2
1656308840000|2022-06-27 05:47:20|10666.7|10662.9|10665.2|10661.4|10666.9|10663.1|10663.4|10660.6|4
1656308850000|2022-06-27 05:47:30|10664.4|10660.6|10662.4|10658.6|10665.2|10661.4|10662.4|10658.6|11
1656308860000|2022-06-27 05:47:40|10661.4|10657.7|10665.2|10661.4|10665.2|10661.4|10661.4|10657.6|7
1656308870000|2022-06-27 05:47:50|10664.7|10660.9|10664.4|10660.6|10665.5|10662.4|10664.4|10660.6|9
1656308880000|2022-06-27 05:48:00|10665|10661.2|10659.4|10655.6|10665.4|10661.6|10658.5|10655.2|23
1656308890000|2022-06-27 05:48:10|10660.4|10656.6|10661.4|10657.6|10663.4|10659.6|10658|10654.2|21
1656308900000|2022-06-27 05:48:20|10661.7|10657.9|10661.4|10657.6|10663.4|10659.6|10661.4|10657.6|2
1656308920000|2022-06-27 05:48:40|||||||||1
1656308930000|2022-06-27 05:48:50|10661.5|10657.7|10662|10658.2|10663.4|10660.6|10661.5|10657.7|9
1656308940000|2022-06-27 05:49:00|10662.4|10658.6|10659.3|10655.5|10662.5|10658.7|10657.2|10654.1|20
1656308950000|2022-06-27 05:49:10|10659.7|10655.9|10657.3|10654.5|10659.7|10655.9|10657.3|10653.5|5
1656308960000|2022-06-27 05:49:20|10657.2|10654.4|10657.2|10653.4|10658.3|10654.5|10655.3|10651.7|33
1656308970000|2022-06-27 05:49:30|10657.3|10653.5|10658.3|10654.5|10660.5|10657.5|10657.3|10653.5|5
1656308980000|2022-06-27 05:49:40|10659.3|10655.5|10661.7|10657.9|10661.7|10657.9|10658.3|10655.4|7
1656308990000|2022-06-27 05:49:50|10661.3|10657.5|10665.3|10661.5|10665.3|10661.5|10661.2|10657.5|15
1656309000000|2022-06-27 05:50:00|10664.3|10660.7|10663.3|10659.5|10664.5|10660.7|10660.3|10656.5|6
1656309010000|2022-06-27 05:50:10|10662.5|10659.7|10664.3|10660.5|10664.3|10660.5|10662.5|10659.5|1
1656309020000|2022-06-27 05:50:20|10664.5|10661.5|10661.3|10657.5|10665.3|10662.2|10661.3|10657.5|5
1656309030000|2022-06-27 05:50:30|10661.8|10658|10664.3|10660.5|10664.3|10660.5|10661.3|10657.5|2
1656309040000|2022-06-27 05:50:40|10664.2|10661.4|10664.3|10660.5|10665.2|10661.5|10664.2|10660.5|1
1656309050000|2022-06-27 05:50:50|10665.2|10661.5|10664.3|10660.5|10666.2|10662.4|10663.3|10659.5|1
1656309060000|2022-06-27 05:51:00|10665.2|10661.4|10664.3|10660.5|10665.2|10661.4|10663.2|10659.5|3
1656309070000|2022-06-27 05:51:10|10665.2|10661.4|10665.2|10661.4|10665.2|10661.4|10665.2|10661.4|2
1656309080000|2022-06-27 05:51:20|10664.3|10661.5|10666.3|10662.5|10668.5|10665.5|10664.3|10661|10
1656309090000|2022-06-27 05:51:30|10665.5|10662.7|10666.3|10662.5|10668.7|10664.9|10665.5|10662.5|5
1656309100000|2022-06-27 05:51:40|10666.8|10663|10671.3|10667.5|10672.2|10668.5|10666.3|10662.5|20
1656309110000|2022-06-27 05:51:50|10670.5|10667.7|10671.5|10668.7|10673.2|10669.5|10670.5|10667.4|20
1656309120000|2022-06-27 05:52:00|10671.3|10668.5|10668.5|10664.7|10672.8|10669.5|10668.3|10664.5|11
1656309130000|2022-06-27 05:52:10|10667.3|10664.5|10667.3|10663.5|10668.3|10664.5|10665.3|10662|17
1656309140000|2022-06-27 05:52:20|10666.6|10662.8|10667.3|10663.5|10667.3|10663.5|10666.3|10662.5|7
1656309150000|2022-06-27 05:52:30|10667.8|10664|10668.3|10664.5|10669.3|10665.5|10667.3|10663.5|8
1656309160000|2022-06-27 05:52:40|10668.2|10664.4|10667.3|10663.5|10668.2|10664.4|10667.3|10663.5|3
1656309180000|2022-06-27 05:53:00|10666.3|10662.5|10666.3|10662.5|10667.3|10663.5|10665.5|10662.2|9
1656309190000|2022-06-27 05:53:10|10666|10662.2|10665.3|10661.5|10666|10662.2|10665.3|10661.5|0
1656309200000|2022-06-27 05:53:20|10666.3|10662.5|10666.3|10662.5|10666.3|10662.5|10665.2|10661.5|6
1656309210000|2022-06-27 05:53:30|10666.2|10663.4|10668.3|10664.5|10668.3|10665.5|10666.2|10663.4|8
1656309220000|2022-06-27 05:53:40|||||||||2
1656309230000|2022-06-27 05:53:50|10670|10665.5|10669.3|10665.5|10670.3|10666.5|10669.3|10665.5|5
1656309240000|2022-06-27 05:54:00|10669.7|10665.9|10670.3|10666.5|10670.3|10666.5|10668.3|10664.7|4
1656309250000|2022-06-27 05:54:10|10669.3|10665.5|10667.3|10663.5|10669.3|10665.7|10665.8|10662|6
1656309260000|2022-06-27 05:54:20|10666.2|10663.4|10663.3|10659.5|10666.3|10663.4|10663|10659.2|3
1656309270000|2022-06-27 05:54:30|10662.5|10658.7|10664.5|10660.7|10665.3|10661.5|10661.2|10657.5|5
1656309280000|2022-06-27 05:54:40|10663.5|10659.7|10662.3|10658.5|10664.5|10660.2|10661.3|10657.5|4
1656309290000|2022-06-27 05:54:50|10661.8|10659.5|10662.1|10659.3|10662.3|10659.5|10661.8|10658|4
1656309300000|2022-06-27 05:55:00|10662.3|10659.5|10657.3|10653.5|10662.3|10659.5|10657.1|10653.3|16
1656309310000|2022-06-27 05:55:10|10656.3|10652.5|10649.5|10646.7|10656.8|10653|10649.1|10645.7|84
1656309320000|2022-06-27 05:55:20|10649.6|10645.8|10654.5|10650.7|10654.5|10650.7|10649.6|10645.8|11
1656309330000|2022-06-27 05:55:30|10655.5|10651.7|10657.5|10653.7|10657.5|10653.7|10653.5|10650.5|4
1656309340000|2022-06-27 05:55:40|10656.5|10652.2|10656|10652.2|10657.5|10652.8|10655.5|10651.7|3
1656309350000|2022-06-27 05:55:50|10656.5|10652.7|10654.5|10650.7|10657.5|10653.7|10654.5|10650.7|4
1656309360000|2022-06-27 05:56:00|10654.6|10650.8|10654.5|10650.7|10656.5|10652.7|10653.5|10650.5|3
1656309370000|2022-06-27 05:56:10|10653.6|10649.8|10651.3|10647.5|10653.8|10650|10650.6|10647.5|16
1656309380000|2022-06-27 05:56:20|10651.5|10647.7|10651.6|10647.8|10652.3|10648.5|10649.5|10646.7|20
1656309390000|2022-06-27 05:56:30|10651.8|10648|10652.3|10648.5|10652.3|10648.5|10651.5|10647.7|2
1656309400000|2022-06-27 05:56:40|10651.5|10648.7|10649.5|10645.7|10651.6|10648.7|10648.5|10644.7|11
1656309410000|2022-06-27 05:56:50|10648.5|10644.7|10654.5|10650.7|10654.5|10650.7|10648.5|10644.7|7
1656309420000|2022-06-27 05:57:00|10656|10652.2|10655|10651.2|10656.8|10653|10653.5|10650.7|2
1656309430000|2022-06-27 05:57:10|10654.5|10650.7|10654.5|10650.7|10655.5|10652.5|10654.5|10650.7|9
1656309440000|2022-06-27 05:57:20|10654|10650.2|10649.5|10645.7|10654|10650.2|10648.3|10644.7|4
1656309450000|2022-06-27 05:57:30|10647.9|10645.1|10645.5|10641.7|10648.4|10645.1|10645|10641.2|27
1656309460000|2022-06-27 05:57:40|10646.5|10642.7|10648|10644.2|10648|10644.2|10645.6|10641.8|7
1656309470000|2022-06-27 05:57:50|10647.9|10644.1|10647.8|10644|10647.9|10644.1|10646.4|10642.6|1
1656309480000|2022-06-27 05:58:00|10648.4|10644.6|10645.9|10642.1|10649.4|10644.6|10645.4|10641.6|6
1656309490000|2022-06-27 05:58:10|10645.6|10641.8|10644.9|10641.1|10647.1|10643.3|10642.4|10639.5|7
1656309500000|2022-06-27 05:58:20|10645.1|10641.3|10646.9|10643.1|10647.4|10643.6|10644.9|10641.1|14
1656309510000|2022-06-27 05:58:30|10645.8|10643|10642.4|10639.6|10646.9|10643.1|10642.4|10639.3|12
1656309520000|2022-06-27 05:58:40|10642.3|10639.5|10644.4|10640.6|10644.4|10640.6|10641.4|10638.3|5
1656309530000|2022-06-27 05:58:50|10643.4|10641.6|10643.6|10640.8|10644.4|10641.6|10643.4|10640.6|4
1656309540000|2022-06-27 05:59:00|10643.4|10640.6|10645.4|10641.6|10645.4|10641.6|10643.4|10640.6|7
1656309550000|2022-06-27 05:59:10|10645.8|10642|10645.4|10641.6|10652.9|10649.1|10645.4|10641.6|15
1656309560000|2022-06-27 05:59:20|10647.4|10643.6|10647.4|10643.6|10647.4|10643.6|10646.4|10642.6|2
1656309570000|2022-06-27 05:59:30|10647.3|10644.5|10646.9|10643.1|10647.4|10644.6|10646.9|10643.1|2
1656309580000|2022-06-27 05:59:40|10646.6|10642.8|10645.4|10641.6|10646.6|10643.5|10645.4|10641.6|0
1656309590000|2022-06-27 05:59:50|10646.6|10643.8|10652.4|10648.6|10652.4|10648.6|10646.6|10643.8|23
1656309600000|2022-06-27 06:00:00|10652.1|10648.3|10644.4|10640.6|10652.4|10648.6|10643.4|10639.6|23
1656309610000|2022-06-27 06:00:10|10643.4|10639.6|10642.9|10639.1|10643.4|10639.6|10639.3|10635.6|27
1656309620000|2022-06-27 06:00:20|10642.8|10639|10646.8|10643|10647.4|10643.6|10640.9|10636.6|9
1656309630000|2022-06-27 06:00:30|10646.9|10643.1|10647.4|10643.6|10647.9|10644.6|10645.9|10642.6|7
1656309640000|2022-06-27 06:00:40|10646.8|10643|10656.4|10652.6|10657.4|10653.6|10646.4|10642.6|30
1656309650000|2022-06-27 06:00:50|10656.9|10653.1|10656.4|10652.6|10657.8|10654|10654.4|10650.6|10
1656309660000|2022-06-27 06:01:00|10656.3|10652.5|10663.9|10660.1|10666.4|10662.6|10656.3|10652.5|31
1656309670000|2022-06-27 06:01:10|10664.4|10660.6|10664.4|10660.6|10666.6|10662.1|10663.4|10658.8|15
1656309680000|2022-06-27 06:01:20|10664.6|10660.8|10669.4|10665.6|10671.1|10667.3|10664.1|10659.5|41
1656309690000|2022-06-27 06:01:30|10668.4|10664.6|10668.9|10665.1|10674.8|10669.5|10668.3|10664.5|89
1656309700000|2022-06-27 06:01:40|10669.3|10665.5|10670.4|10666.6|10671.3|10667.5|10669.3|10665.5|21
1656309710000|2022-06-27 06:01:50|10669.4|10665.6|10669.9|10666.1|10671.3|10667.6|10669.4|10665.6|10
1656309720000|2022-06-27 06:02:00|10669.6|10665.8|10662.4|10658.6|10669.6|10665.8|10662.4|10658.6|11
1656309730000|2022-06-27 06:02:10|10661.4|10657.6|10661.3|10657.5|10661.4|10657.6|10660.4|10656.6|13
1656309740000|2022-06-27 06:02:20|10660.4|10656.6|10656.4|10652.6|10660.4|10656.6|10656.4|10652.6|6
1656309750000|2022-06-27 06:02:30|10655.4|10651.6|10656.4|10653.6|10657.3|10653.6|10653.1|10649.3|19
1656309760000|2022-06-27 06:02:40|10656.6|10653.8|10656.4|10652.6|10659.4|10656.6|10656.4|10652.6|9
1656309770000|2022-06-27 06:02:50|10655.9|10652.1|10652.8|10649|10655.9|10652.1|10652.4|10648.6|13
1656309780000|2022-06-27 06:03:00|10654.3|10651.5|10649.3|10645.5|10656.3|10652.5|10649.3|10645.5|17
1656309790000|2022-06-27 06:03:10|10647.3|10643.5|10648.8|10645|10653.3|10649.6|10647.1|10643.5|21
1656309800000|2022-06-27 06:03:20|10648.4|10644.6|10652.4|10648.6|10652.4|10648.6|10648.4|10644.6|4
1656309810000|2022-06-27 06:03:30|10651.7|10647.9|10651.8|10648|10654.1|10650.3|10650.9|10647.1|7
1656309820000|2022-06-27 06:03:40|10653.4|10649.6|10652.6|10648.8|10655.1|10650.1|10651.7|10646.4|3
1656309830000|2022-06-27 06:03:50|10653.4|10649.6|10651.4|10647.6|10653.4|10649.6|10650.6|10646.8|6
1656309840000|2022-06-27 06:04:00|10650.6|10646.8|10647.6|10643.8|10650.6|10646.8|10643.4|10638.1|29
1656309850000|2022-06-27 06:04:10|10647.2|10643.4|10643.1|10639.3|10647.2|10643.4|10643.1|10639.3|4
1656309860000|2022-06-27 06:04:20|10643.4|10639.6|10643.6|10639.8|10647.2|10643.4|10643.2|10639.4|9
1656309870000|2022-06-27 06:04:30|10643.4|10640.6|10643.6|10639.8|10643.6|10640.6|10643.4|10639.8|5
1656309880000|2022-06-27 06:04:40|10642.4|10638.6|10640.2|10636.4|10642.4|10638.8|10639.2|10636.4|8
1656309890000|2022-06-27 06:04:50|10640.4|10636.6|10638.4|10634.6|10640.4|10636.6|10636.2|10630.6|68
1656309900000|2022-06-27 06:05:00|10637.9|10634.1|10637.4|10633.6|10637.9|10634.1|10634.4|10630.6|12
1656309910000|2022-06-27 06:05:10|10637.1|10633.3|10634.4|10630.6|10639.2|10634.4|10634.4|10630.6|13
1656309920000|2022-06-27 06:05:20|10635.4|10631.6|10635.4|10631.6|10636.4|10632.8|10635.4|10631.6|4
1656309930000|2022-06-27 06:05:30|10636.2|10632.6|10640.4|10636.6|10640.7|10636.9|10636.2|10632.4|9
1656309940000|2022-06-27 06:05:40|10639.6|10636.8|10645.7|10641.9|10647.4|10642.1|10639.4|10636.6|14
1656309950000|2022-06-27 06:05:50|10645.4|10641.6|10646.4|10642.6|10646.4|10642.6|10643.4|10640.1|6
1656309960000|2022-06-27 06:06:00|10647.4|10643.6|10640.4|10636.6|10647.4|10644.6|10640.4|10636.6|19
1656309970000|2022-06-27 06:06:10|10640.2|10636.4|10636.4|10632.6|10640.4|10636.6|10636.4|10632.6|5
1656309980000|2022-06-27 06:06:20|10635.4|10631.6|10633.4|10630.6|10635.4|10631.6|10632.4|10628.6|15
1656309990000|2022-06-27 06:06:30|10632.6|10629.6|10631.7|10627.9|10632.6|10629.8|10631.4|10627.6|10
1656310000000|2022-06-27 06:06:40|10631.4|10627.6|10631.2|10627.4|10634.4|10630.6|10630.5|10627.3|47
1656310010000|2022-06-27 06:06:50|10631.9|10628.1|10634.4|10630.6|10634.4|10630.6|10631.4|10627.6|10
1656310020000|2022-06-27 06:07:00|10633.4|10629.6|10626.4|10622.6|10633.4|10629.6|10625.4|10621.6|84
1656310030000|2022-06-27 06:07:10|10627.4|10623.6|10633.4|10629.6|10633.4|10629.7|10627.2|10623.6|16
1656310040000|2022-06-27 06:07:20|10632.5|10629.7|10632.4|10628.6|10632.5|10629.7|10631.4|10628.6|3
1656310050000|2022-06-27 06:07:30|10633.2|10629.6|10634.4|10630.6|10634.9|10631.6|10633.2|10629.4|6
1656310060000|2022-06-27 06:07:40|10634.2|10630.4|10634.4|10631.6|10634.4|10631.6|10633.4|10630.4|1
1656310070000|2022-06-27 06:07:50|10635.2|10631.4|10633.4|10629.6|10637.5|10634.7|10632.7|10629.4|17
1656310080000|2022-06-27 06:08:00|10632|10628.2|10635.4|10631.6|10635.4|10631.6|10632|10628.2|2
1656310090000|2022-06-27 06:08:10|10636.7|10632.9|10636.4|10632.6|10636.7|10632.9|10636.4|10632.6|4
1656310100000|2022-06-27 06:08:20|10635.5|10632.7|10635.7|10631.9|10635.7|10632.7|10635.2|10631.6|2
1656310110000|2022-06-27 06:08:30|10634.4|10630.6|10630.5|10626.7|10634.4|10630.7|10630.5|10626.7|2
1656310120000|2022-06-27 06:08:40|10630.4|10626.6|10632.4|10628.6|10632.4|10628.6|10628.4|10624.6|10
1656310130000|2022-06-27 06:08:50|10632.9|10629.1|10631.4|10627.6|10632.9|10629.1|10630.4|10626.6|6
1656310140000|2022-06-27 06:09:00|10631|10627.2|10627.4|10623.6|10631|10627.2|10623.4|10619.6|35
1656310150000|2022-06-27 06:09:10|10627.2|10623.4|10631.2|10627.4|10631.4|10627.7|10625.4|10622.6|15
1656310160000|2022-06-27 06:09:20|10630.5|10627.7|10630.9|10627.1|10630.9|10627.7|10630.4|10626.6|1
1656310170000|2022-06-27 06:09:30|10629.2|10625.4|10628.4|10624.6|10629.4|10625.6|10626.4|10623.1|4
1656310180000|2022-06-27 06:09:40|10628|10624.2|10626.4|10622.6|10628.2|10624.4|10623.4|10619.6|8
1656310190000|2022-06-27 06:09:50|10625.4|10621.6|10626.4|10622.6|10626.4|10622.6|10624|10620.2|8
1656310200000|2022-06-27 06:10:00|10625.5|10622.7|10631.4|10627.6|10632.4|10628.6|10625.4|10622.4|18
1656310210000|2022-06-27 06:10:10|10630.4|10626.4|10627.4|10624.6|10630.4|10626.4|10627.4|10624.6|5
1656310220000|2022-06-27 06:10:20|10628.2|10624.4|10632.4|10628.6|10632.9|10629.1|10628.2|10624.4|11
1656310230000|2022-06-27 06:10:30|10631.4|10627.6|10629.4|10625.6|10631.4|10628.2|10628.4|10624.6|2
1656310240000|2022-06-27 06:10:40|10629.5|10625.7|10629.4|10625.6|10630.4|10626.6|10629.4|10625.6|1
1656310250000|2022-06-27 06:10:50|10629.5|10625.7|10631.4|10627.6|10631.4|10628.6|10628.9|10625.6|3
1656310260000|2022-06-27 06:11:00|10630.4|10628.4|10628.9|10625.1|10631.4|10628.4|10628.4|10624.6|9
1656310270000|2022-06-27 06:11:10|10628.5|10624.7|10629.4|10625.6|10631.4|10627.6|10627.4|10623.6|12
1656310280000|2022-06-27 06:11:20|10630|10626.2|10627.9|10624.1|10631.4|10627.6|10627.9|10624.1|2
1656310290000|2022-06-27 06:11:30|10627.4|10623.6|10625.2|10621.4|10627.4|10623.6|10623.4|10620.6|18
1656310300000|2022-06-27 06:11:40|10624.7|10620.9|10626.4|10622.6|10627.4|10623.6|10623.2|10619.6|13
1656310310000|2022-06-27 06:11:50|10626.2|10622.4|10627.2|10623.4|10628.2|10624.6|10624.9|10621.1|9
1656310320000|2022-06-27 06:12:00|10627|10623.2|10626.2|10622.4|10627|10623.4|10626|10622.4|2
1656310330000|2022-06-27 06:12:10|10627|10623.4|10627.2|10623.4|10629.2|10625.4|10626.2|10622.4|10
1656310340000|2022-06-27 06:12:20|10627.9|10624.1|10626.2|10622.4|10628.2|10624.4|10626|10622.4|6
1656310350000|2022-06-27 06:12:30|10625.4|10622.6|10626.2|10622.4|10626.2|10622.6|10625|10621.4|3
1656310360000|2022-06-27 06:12:40|10625|10622.2|10628.2|10625.4|10631|10627.7|10625|10621.2|22
1656310370000|2022-06-27 06:12:50|10628|10625.2|10627.2|10623.4|10630|10626.2|10627|10623.2|10
1656310380000|2022-06-27 06:13:00|10627|10623.2|10621|10617.2|10627|10623.2|10619.5|10616.2|40
1656310390000|2022-06-27 06:13:10|10620.5|10616.7|10627|10623.2|10628|10624.2|10620.5|10616.7|10
1656310400000|2022-06-27 06:13:20|10626.7|10622.9|10626|10622.2|10627|10624.2|10625|10621.2|17
1656310410000|2022-06-27 06:13:30|10625|10621.2|10626|10622.2|10626|10622.2|10625|10621.2|0
1656310420000|2022-06-27 06:13:40|10629|10625.2|10628.9|10625.1|10630|10627.2|10628.2|10625.1|5
1656310430000|2022-06-27 06:13:50|10628.5|10624.7|10629|10625.2|10630|10626.2|10627|10624.2|8
1656310440000|2022-06-27 06:14:00|10629.2|10625.4|10638|10634.2|10639|10635.2|10629.2|10625.4|32
1656310450000|2022-06-27 06:14:10|10638.3|10634.5|10639|10635.2|10641.7|10637.9|10637|10633.2|20
1656310460000|2022-06-27 06:14:20|10640|10636.2|10642|10638.2|10643|10640.1|10638.2|10635.2|15
1656310470000|2022-06-27 06:14:30|10641.2|10638.4|10643|10639.2|10643|10639.2|10641|10638.2|1
1656310480000|2022-06-27 06:14:40|10646|10642.2|10646|10642.2|10648|10644.2|10646|10642.2|31
1656310490000|2022-06-27 06:14:50|10645.2|10642.4|10645|10641.2|10646|10642.4|10644|10641.2|7
1656310500000|2022-06-27 06:15:00|10644.3|10640.5|10643|10639.2|10645.3|10642|10642.5|10638.7|28
1656310510000|2022-06-27 06:15:10|10643.3|10639.5|10643|10639.2|10645|10641.2|10643|10639.2|9
1656310520000|2022-06-27 06:15:20|10642.7|10638.9|10642|10639.2|10643|10639.4|10642|10638.2|1
1656310530000|2022-06-27 06:15:30|10641.8|10639|10641.8|10638|10642|10639|10641|10637.9|3
1656310540000|2022-06-27 06:15:40|10641.5|10637.7|10642|10638.2|10642|10638.2|10641|10637.2|1
1656310550000|2022-06-27 06:15:50|10643|10639.2|10646|10643.2|10646|10643.2|10643|10639.2|7
1656310560000|2022-06-27 06:16:00|10647|10643.4|10647|10643.2|10647|10643.4|10646.2|10643.2|7
1656310570000|2022-06-27 06:16:10|10646.2|10643.4|10649|10645.2|10649|10645.2|10646|10643|9
1656310580000|2022-06-27 06:16:20|10648|10644.2|10650|10646.2|10651|10647.2|10648|10644.2|8
1656310590000|2022-06-27 06:16:30|10649.8|10647|10644.7|10640.9|10650.3|10647|10644|10640.2|8
1656310600000|2022-06-27 06:16:40|10644|10640.2|10641|10638.2|10644.3|10640.5|10641|10638.2|2
1656310610000|2022-06-27 06:16:50|10641.8|10638|10639|10635.2|10641.8|10638.2|10635.2|10631.4|25
1656310620000|2022-06-27 06:17:00|10638.2|10635.4|10638|10634.2|10638.2|10635.4|10637|10634|2
1656310630000|2022-06-27 06:17:10|10637|10633.7|10637.2|10633.4|10639|10635.4|10636.2|10633.4|12
1656310640000|2022-06-27 06:17:20|10636.2|10632.4|10635.2|10631.4|10637.2|10632.4|10634.8|10631|7
1656310650000|2022-06-27 06:17:30|10635|10632.4|10637.2|10633.4|10637.2|10634.4|10635|10632.2|4
1656310660000|2022-06-27 06:17:40|10636.2|10632.4|10636.2|10632.4|10636.2|10632.4|10635.2|10631.4|1
1656310670000|2022-06-27 06:17:50|10637.8|10634|10639|10635.2|10640|10636.4|10637.8|10634|5
1656310680000|2022-06-27 06:18:00|10638|10634.7|10631.2|10627.4|10638.5|10634.7|10629.2|10626.3|26
1656310690000|2022-06-27 06:18:10|10630.2|10626.4|10625.3|10622.5|10630.3|10626.5|10625.1|10622.3|15
1656310700000|2022-06-27 06:18:20|10626.3|10623.5|10625.3|10621.5|10626.3|10623.5|10622.3|10618.5|33
1656310710000|2022-06-27 06:18:30|10624.8|10621|10624.1|10620.3|10625.3|10621.5|10623.1|10619.3|16
1656310720000|2022-06-27 06:18:40|10622.1|10619.3|10627|10623.2|10627.1|10623.5|10622.1|10618.5|18
1656310730000|2022-06-27 06:18:50|10627.1|10623.3|10625.3|10621.5|10628.3|10624.5|10625.3|10621.5|9
1656310740000|2022-06-27 06:19:00|10625.1|10621.3|10618.3|10614.5|10626.3|10623.3|10618.3|10614.5|16
1656310750000|2022-06-27 06:19:10|10618.8|10615.5|10620.3|10616.5|10621.6|10617.8|10618.8|10615|19
1656310760000|2022-06-27 06:19:20|10620.5|10617.5|10622.5|10618.7|10623.5|10619.7|10620.1|10616.5|10
1656310770000|2022-06-27 06:19:30|10623.2|10619.4|10627|10623.2|10627|10623.2|10623|10619.2|5
1656310780000|2022-06-27 06:19:40|10626|10621.2|10625.1|10621.3|10626.1|10622.3|10621|10617.2|32
1656310790000|2022-06-27 06:19:50|10625|10621.2|10623|10619.2|10625|10621.2|10622.5|10618.7|6
1656310800000|2022-06-27 06:20:00|10623.1|10619.3|10626|10622.2|10626.5|10622.7|10623|10619.2|10
1656310810000|2022-06-27 06:20:10|10626.3|10622.5|10630|10626.2|10630|10626.2|10626.3|10622.5|1
1656310820000|2022-06-27 06:20:20|10630.5|10626.7|10631|10627.2|10631|10627.2|10630|10626.2|4
1656310830000|2022-06-27 06:20:30|10630.1|10627.3|10628|10624.2|10630.1|10627.3|10628|10624.2|2
1656310840000|2022-06-27 06:20:40|10628.1|10624.3|10628|10624.2|10628.5|10624.7|10628|10624.2|3
1656310850000|2022-06-27 06:20:50|10625.1|10622.3|10629|10625.2|10629.5|10625.7|10625.1|10622.2|32
1656310860000|2022-06-27 06:21:00|10628|10625|10635.6|10632.8|10637.1|10634.2|10628|10625|13
1656310870000|2022-06-27 06:21:10|10635|10632.2|10637.5|10633.7|10639|10635.2|10635|10631.2|4
1656310880000|2022-06-27 06:21:20|10637.1|10633.3|10637|10633.2|10638.8|10635.2|10637|10633.2|2
1656310890000|2022-06-27 06:21:30|10635.5|10631.7|10638.1|10634.3|10638.1|10635.2|10635.5|10631.7|8
1656310900000|2022-06-27 06:21:40|10638|10634.2|10637.1|10634.3|10638|10634.3|10637|10634.2|0
1656310910000|2022-06-27 06:21:50|10638|10635.2|10638|10634.2|10638.1|10635.2|10637.1|10634|6
1656310920000|2022-06-27 06:22:00|10637.6|10633.8|10634.1|10630.3|10637.6|10633.8|10632.6|10628.8|4
1656310930000|2022-06-27 06:22:10|10634.3|10630.5|10628.1|10624.3|10635|10631.2|10628.1|10624.3|2
1656310940000|2022-06-27 06:22:20|10627.3|10623.5|10626.3|10622.5|10629.5|10625.7|10626.3|10622.5|4
1656310950000|2022-06-27 06:22:30|10625.8|10622|10625.8|10622|10627.1|10623.3|10625.3|10621.5|1
1656310960000|2022-06-27 06:22:40|10625.6|10621.8|10629|10625.2|10629|10625.2|10625.3|10621.5|4
1656310970000|2022-06-27 06:22:50|10629.1|10625.3|10630|10626.2|10630.6|10627.2|10629.1|10625.3|5
1656310980000|2022-06-27 06:23:00|10630.1|10627.3|10626.1|10622.3|10631.1|10627.3|10625.3|10621.5|14
1656310990000|2022-06-27 06:23:10|10625.8|10622|10626.1|10622.3|10626.1|10623.3|10625.1|10621.3|3
1656311000000|2022-06-27 06:23:20|10626|10623.2|10625.3|10621.5|10626.6|10623.3|10624.1|10621.3|4
1656311010000|2022-06-27 06:23:30|10624.3|10621|10624.3|10621.5|10624.8|10621.5|10623.8|10620.5|4
1656311020000|2022-06-27 06:23:40|10625.3|10622.5|10625.3|10621.5|10626.3|10622.5|10625.3|10621.5|2
1656311030000|2022-06-27 06:23:50|10626.3|10623.5|10627.3|10623.5|10627.3|10623.5|10626.3|10623.5|2
1656311040000|2022-06-27 06:24:00|10626.1|10623.3|10625.3|10621.5|10626.3|10623.3|10623.4|10620.5|4
1656311050000|2022-06-27 06:24:10|10624.9|10621.1|10625.3|10621.5|10626.3|10622.5|10623.3|10620.3|20
1656311060000|2022-06-27 06:24:20|10625.1|10621.3|10623.8|10620|10625.1|10621.3|10623.8|10620|1
1656311070000|2022-06-27 06:24:30|10623.3|10620.5|10626.3|10622.5|10626.6|10622.8|10623.3|10620|2
1656311080000|2022-06-27 06:24:40|10625.4|10622.6|10626.3|10622.5|10626.3|10622.6|10625.3|10621.5|1
1656311090000|2022-06-27 06:24:50|10626.1|10623.3|10631.3|10627.5|10632.4|10628.6|10626.1|10623.1|4
1656311100000|2022-06-27 06:25:00|10631.4|10628.6|10631.3|10627.5|10632.3|10628.6|10630.3|10626.5|4
1656311110000|2022-06-27 06:25:10|10630.3|10626.5|10627.8|10624|10630.3|10626.5|10627.3|10623.5|9
1656311120000|2022-06-27 06:25:20|10628.1|10624.3|10626.3|10622.5|10630.3|10627.5|10625.3|10621.5|11
1656311130000|2022-06-27 06:25:30|10625.9|10622.1|10628.3|10624.5|10628.3|10624.5|10624.4|10620.6|20
1656311140000|2022-06-27 06:25:40|10627.3|10623.5|10627.3|10623.5|10627.3|10623.5|10627.3|10623.5|0
1656311150000|2022-06-27 06:25:50|10626.9|10623.1|10627.3|10623.5|10627.4|10624.5|10626.8|10623|1
1656311160000|2022-06-27 06:26:00|10626.3|10621.5|10628.3|10624.5|10628.3|10624.5|10625.1|10621.5|4
1656311170000|2022-06-27 06:26:10|10627.4|10624.6|10628.3|10624.5|10628.9|10625.1|10626.3|10622.5|2
1656311180000|2022-06-27 06:26:20|10629.3|10625.5|10634.8|10631|10635.3|10631.5|10629.3|10625.5|3
1656311190000|2022-06-27 06:26:30|10634.9|10631.1|10634.3|10630.5|10637.6|10633.8|10633.8|10630|13
1656311200000|2022-06-27 06:26:40|10634.8|10631|10634.3|10630.5|10634.8|10631|10634.3|10630.5|3
1656311210000|2022-06-27 06:26:50|10634.1|10630.3|10633.3|10629.5|10634.3|10630.5|10633.3|10629.5|3
1656311220000|2022-06-27 06:27:00|10633.8|10630|10634.2|10630.4|10637.3|10633.5|10633.8|10630|7
1656311230000|2022-06-27 06:27:10|10633.4|10630.6|10629.6|10625.8|10634.2|10630.6|10629.6|10625.8|2
1656311240000|2022-06-27 06:27:20|10629.2|10625.4|10629.2|10625.4|10629.2|10625.4|10628.7|10624.9|3
1656311250000|2022-06-27 06:27:30|10628.2|10624.4|10629.2|10625.4|10629.2|10625.4|10628.2|10624.4|0
1656311260000|2022-06-27 06:27:40|10630.2|10627.4|10630.2|10626.4|10631.2|10627.4|10630.2|10626.4|1
1656311270000|2022-06-27 06:27:50|10629.2|10625.4|10629.2|10625.4|10629.2|10625.4|10629.2|10625.4|0
1656311280000|2022-06-27 06:28:00|10629.8|10627|10632.2|10628.4|10632.2|10628.4|10629.8|10627|4
1656311290000|2022-06-27 06:28:10|10631.7|10627.9|10636.7|10632.9|10637.6|10634.4|10631.2|10627.4|12
1656311300000|2022-06-27 06:28:20|10636.4|10632.6|10635.9|10632.1|10636.4|10632.6|10635.4|10631.6|0
1656311310000|2022-06-27 06:28:30|10636.2|10632.4|10636.2|10632.4|10636.4|10632.6|10635.7|10631.9|3
1656311320000|2022-06-27 06:28:40|10635.7|10631.9|10634.2|10630.4|10635.7|10631.9|10633.2|10629.4|6
1656311330000|2022-06-27 06:28:50|10634.4|10630.6|10637.2|10633.4|10637.2|10633.4|10634.4|10630.6|8
1656311340000|2022-06-27 06:29:00|10635.7|10631.9|10642.2|10638.4|10642.7|10639.4|10635.7|10631.9|16
1656311350000|2022-06-27 06:29:10|10642.4|10638.6|10644.2|10640.4|10644.2|10640.4|10641.4|10637.6|8
1656311360000|2022-06-27 06:29:20|10643.7|10641.4|10642.2|10638.4|10646.3|10642.5|10640.7|10637.4|10
1656311370000|2022-06-27 06:29:30|10642.4|10639.4|10644.2|10640.4|10644.2|10640.4|10642.1|10638.4|6
1656311380000|2022-06-27 06:29:40|10644.1|10640.3|10639.2|10636.4|10644.1|10640.3|10638.7|10634.9|9
1656311390000|2022-06-27 06:29:50|10640.2|10636.8|10642.2|10638.4|10642.2|10638.4|10640.2|10636.8|1
1656311400000|2022-06-27 06:30:00|10641.2|10637.4|10640.2|10636.4|10642.2|10638.4|10640.2|10636.4|2
1656311410000|2022-06-27 06:30:10|10642.1|10638.3|10640.2|10637.4|10642.2|10638.4|10639.2|10635.9|4
1656311420000|2022-06-27 06:30:20|10640.6|10637.8|10640.9|10637.1|10641.4|10638.4|10639.2|10635.6|12
1656311430000|2022-06-27 06:30:30|10640.2|10636.4|10638.4|10634.6|10640.2|10636.4|10637.4|10634.6|1
1656311440000|2022-06-27 06:30:40|10638.2|10634.4|10644.2|10640.4|10644.2|10640.4|10638.2|10634.4|5
1656311450000|2022-06-27 06:30:50|10643.9|10640.1|10640.9|10637.1|10644.2|10640.4|10640.9|10637.1|2
1656311460000|2022-06-27 06:31:00|10640.4|10636.6|10636.2|10633.4|10640.4|10637.4|10636.2|10632.4|10
1656311470000|2022-06-27 06:31:10|10636.4|10632.6|10638.2|10634.4|10639.2|10635.4|10636.2|10632.4|5
1656311480000|2022-06-27 06:31:20|10637.2|10633.4|10638.2|10634.4|10638.2|10635.4|10637.2|10633.4|3
1656311490000|2022-06-27 06:31:30|10637.7|10633.9|10637.2|10633.4|10637.7|10633.9|10637.2|10633.4|1
1656311500000|2022-06-27 06:31:40|10637.7|10633.9|10638.2|10634.4|10638.2|10635.4|10637.5|10633.7|1
1656311510000|2022-06-27 06:31:50|10640.2|10636.4|10642.2|10638.4|10643.2|10639.6|10640.2|10636.4|6
1656311520000|2022-06-27 06:32:00|10641.9|10638.1|10639.2|10635.4|10642.2|10639.4|10638.2|10635.4|7
1656311530000|2022-06-27 06:32:10|10641.9|10634.1|10645.2|10641.4|10645.2|10641.4|10641.2|10634.1|22
1656311540000|2022-06-27 06:32:20|10644.2|10640.4|10646.7|10642.9|10647.2|10643.4|10644.2|10640.4|6
1656311550000|2022-06-27 06:32:30|10647.1|10643.3|10652.2|10648.4|10652.2|10649.1|10646.2|10641.7|57
1656311560000|2022-06-27 06:32:40|10651.2|10647.4|10651.2|10647.4|10652.2|10649.4|10648.7|10644.9|17
1656311570000|2022-06-27 06:32:50|10650.2|10646.4|10647.2|10643.4|10650.2|10646.6|10645.2|10641.4|17
1656311580000|2022-06-27 06:33:00|10646.7|10642.9|10649.2|10645.4|10649.2|10645.4|10646.7|10642.9|2
1656311590000|2022-06-27 06:33:10|10649.5|10646.7|10650|10646.2|10650.2|10646.7|10648|10644.4|8
1656311600000|2022-06-27 06:33:20|10649.5|10645.7|10651.7|10647.9|10652.2|10648.4|10648.4|10645.4|4
1656311610000|2022-06-27 06:33:30|10652.2|10648.4|10651.2|10647.4|10652.2|10648.4|10651.2|10647.4|1
1656311620000|2022-06-27 06:33:40|10651.5|10647.7|10652.2|10648.4|10654.2|10650.6|10651.2|10647.4|12
1656311630000|2022-06-27 06:33:50|10651.5|10647.7|10650.2|10646.4|10651.5|10647.7|10646.2|10642.4|9
1656311640000|2022-06-27 06:34:00|10650.9|10647.1|10651.2|10647.4|10652.2|10648.4|10649.7|10645.9|3
1656311650000|2022-06-27 06:34:10|10650.9|10647.1|10649.2|10645.4|10651.2|10647.6|10648.2|10644.4|11
1656311660000|2022-06-27 06:34:20|10648.2|10644.4|10647.2|10643.4|10648.2|10644.4|10646.9|10643.1|4
1656311670000|2022-06-27 06:34:30|10648.2|10644.4|10649.2|10645.4|10649.2|10645.4|10647.2|10643.4|2
1656311680000|2022-06-27 06:34:40|10648.5|10644.7|10648.2|10645.4|10648.5|10645.4|10648.2|10644.4|0
1656311690000|2022-06-27 06:34:50|10649|10645.2|10649.2|10645.4|10649.2|10645.4|10648.2|10645.2|1
1656311700000|2022-06-27 06:35:00|10648.2|10644.4|10648.2|10644.4|10648.4|10645.4|10647.2|10643.4|4
1656311710000|2022-06-27 06:35:10|10647.2|10643.6|10648|10644.2|10648|10644.2|10647.2|10643.6|0
1656311720000|2022-06-27 06:35:20|10647.4|10643.6|10649.4|10645.6|10649.4|10646.4|10646.2|10642.4|10
1656311730000|2022-06-27 06:35:30|10649.2|10645.4|10646.2|10642.4|10649.2|10646.4|10646.2|10642.4|11
1656311740000|2022-06-27 06:35:40|10646|10643.2|10648.7|10644.9|10649.2|10645.6|10646|10642.4|3
1656311750000|2022-06-27 06:35:50|10649|10645.2|10655.2|10651.4|10655.9|10652.1|10649|10645.2|16
1656311760000|2022-06-27 06:36:00|10654.4|10651.6|10652.2|10648.4|10659.2|10655.4|10650.2|10646.4|64
1656311770000|2022-06-27 06:36:10|10651.7|10647.9|10649.2|10645.4|10651.7|10647.9|10646.2|10642.4|14
1656311780000|2022-06-27 06:36:20|10649.5|10645.7|10650.2|10646.4|10650.2|10646.4|10649.2|10645.4|4
1656311790000|2022-06-27 06:36:30|10650|10646.2|10649|10646.2|10650|10646.4|10647.2|10643.4|8
1656311800000|2022-06-27 06:36:40|10649.2|10646.4|10650.2|10646.4|10650.2|10647.2|10648.2|10645.4|4
1656311810000|2022-06-27 06:36:50|10651|10647.4|10652.2|10648.4|10652.2|10648.4|10651|10647.2|2
1656311820000|2022-06-27 06:37:00|10653|10649.4|10654.7|10650.9|10654.7|10650.9|10652.7|10648.9|4
1656311830000|2022-06-27 06:37:10|10654.2|10650.4|10655.3|10651.5|10655.3|10652.4|10654|10650.2|5
1656311840000|2022-06-27 06:37:20|10655.2|10651.4|10657.2|10653.4|10657.2|10653.4|10653.2|10649.4|11
1656311850000|2022-06-27 06:37:30|10656.3|10653.5|10658|10654.2|10658|10654.2|10656.2|10652.4|7
1656311860000|2022-06-27 06:37:40|10657.5|10653.7|10659.2|10655.4|10661.2|10657.4|10656.3|10653|12
1656311870000|2022-06-27 06:37:50|10658.8|10655|10660.2|10656.4|10661.2|10657.4|10658.8|10655|3
1656311880000|2022-06-27 06:38:00|10659.3|10656.5|10659.2|10656.4|10660.2|10656.5|10656.2|10653.4|9
1656311890000|2022-06-27 06:38:10|10660.2|10657.4|10662.2|10658.4|10662.2|10658.4|10660.2|10657.4|11
1656311900000|2022-06-27 06:38:20|10663|10659.2|10662.2|10658.4|10665.2|10661.4|10662.2|10658.4|29
1656311910000|2022-06-27 06:38:30|10662.7|10658.9|10664.2|10660.4|10664.2|10661.4|10662.7|10658.9|3
1656311920000|2022-06-27 06:38:40|10664.8|10661|10664.2|10660.4|10665.2|10661.4|10664.2|10660.4|5
1656311930000|2022-06-27 06:38:50|10663.7|10659.9|10665.2|10661.4|10665.2|10661.4|10663.2|10659.4|5
1656311940000|2022-06-27 06:39:00|10665.7|10661.9|10656.2|10652.4|10665.7|10661.9|10655|10651.4|26
1656311950000|2022-06-27 06:39:10|10656.3|10652.5|10664.2|10660.4|10665.2|10661.4|10656.3|10652.5|25
1656311960000|2022-06-27 06:39:20|10662.6|10659.8|10663.7|10659.9|10664.2|10660.4|10662.3|10659.5|7
1656311970000|2022-06-27 06:39:30|10663.3|10659.5|10663.2|10660.4|10664.3|10661.4|10663.2|10659.5|5
1656311980000|2022-06-27 06:39:40|10663.7|10659.9|10663.2|10659.4|10664.2|10661.4|10661.2|10658.4|10
1656311990000|2022-06-27 06:39:50|10662.8|10659|10663.7|10659.9|10664.2|10661.4|10662.7|10658.9|9
1656312000000|2022-06-27 06:40:00|10663.3|10659.5|10656.7|10652.9|10663.3|10659.5|10654.3|10651.5|15
1656312010000|2022-06-27 06:40:10|10656.2|10652.4|10655.5|10651.7|10657.2|10653.4|10654.2|10651.4|4
1656312020000|2022-06-27 06:40:20|10655.2|10651.4|10655.7|10651.9|10655.7|10651.9|10655.2|10651.4|0
1656312030000|2022-06-27 06:40:30|10655.2|10651.4|10654.7|10650.9|10655.2|10651.4|10653.2|10649.4|4
1656312040000|2022-06-27 06:40:40|10654.2|10650.4|10652.2|10648.4|10654.2|10650.4|10651.2|10648.4|4
1656312050000|2022-06-27 06:40:50|10652.7|10648.9|10655.7|10651.9|10656.2|10652.4|10652.7|10648.9|9
1656312060000|2022-06-27 06:41:00|10655.2|10651.4|10657.2|10653.4|10658.2|10654.4|10655.2|10651.4|6
1656312070000|2022-06-27 06:41:10|10656.2|10652.4|10654.2|10651.4|10656.2|10652.5|10653.7|10649.9|10
1656312080000|2022-06-27 06:41:20|10654.7|10650.4|10653.2|10649.4|10655.2|10651.4|10652.5|10648.7|5
1656312090000|2022-06-27 06:41:30|10652.3|10649.5|10653.7|10649.9|10653.7|10649.9|10650.8|10647|7
1656312100000|2022-06-27 06:41:40|10653.2|10649.4|10654.1|10650.3|10654.1|10651.3|10653.1|10649.3|1
1656312110000|2022-06-27 06:41:50|10653.3|10650.5|10654.1|10650.3|10655.1|10651.5|10653|10649.3|4
1656312120000|2022-06-27 06:42:00|10653.3|10649.5|10651.3|10647.5|10654.1|10650.3|10651.1|10647.3|7
1656312130000|2022-06-27 06:42:10|10651.6|10647.8|10649.1|10645.3|10652.3|10649.3|10648.1|10645.2|14
1656312140000|2022-06-27 06:42:20|10648.3|10645.5|10647.1|10643.3|10649.1|10645.5|10646.1|10643.3|17
1656312150000|2022-06-27 06:42:30|10646.3|10643.5|10646.1|10642.3|10647.1|10644.3|10645.3|10642.3|6
1656312160000|2022-06-27 06:42:40|10644.8|10641|10645.1|10641.3|10645.1|10641.3|10643.5|10639.7|20
1656312170000|2022-06-27 06:42:50|10644.1|10640.3|10645.1|10641.3|10645.8|10642|10644.1|10640.3|4
1656312180000|2022-06-27 06:43:00|10645.3|10641.5|10645.1|10641.3|10649.1|10645.3|10645.1|10641.3|15
1656312190000|2022-06-27 06:43:10|10645.8|10642|10649.1|10645.3|10649.1|10645.3|10645.8|10642|4
1656312200000|2022-06-27 06:43:20|10649|10646.2|10649.1|10645.3|10650.3|10647.3|10649|10645.3|0
1656312210000|2022-06-27 06:43:30|10649.5|10645.7|10646.1|10642.3|10649.5|10645.7|10646.1|10642.3|4
1656312220000|2022-06-27 06:43:40|10646.6|10642.8|10642.5|10638.7|10646.6|10642.8|10642.5|10638.7|1
1656312230000|2022-06-27 06:43:50|10642.8|10639|10644.3|10640.5|10646.1|10642.3|10642.8|10639|6
1656312240000|2022-06-27 06:44:00|10644.1|10641.3|10652.6|10649.8|10654|10650.3|10644.1|10640.5|25
1656312250000|2022-06-27 06:44:10|10653.1|10650.3|10653.1|10649.3|10653.1|10650.3|10651.1|10647.5|3
1656312260000|2022-06-27 06:44:20|10653.3|10649.5|10652.1|10648.3|10654.1|10650.3|10652.1|10648.3|5
1656312270000|2022-06-27 06:44:30|10650.8|10647|10647.1|10643.3|10651.1|10647.3|10644.8|10641|21
1656312280000|2022-06-27 06:44:40|10647.5|10643.7|10649.1|10645.3|10649.1|10645.3|10647.5|10643.7|1
1656312290000|2022-06-27 06:44:50|10650.1|10647.3|10651.1|10647.3|10651.1|10648.3|10650.1|10646.3|2
1656312300000|2022-06-27 06:45:00|10650.8|10647|10651.1|10647.3|10651.1|10647.3|10650.8|10647|3
1656312310000|2022-06-27 06:45:10|10651.6|10647.8|10652.1|10648.3|10653.1|10650.2|10651.1|10647.3|1
1656312320000|2022-06-27 06:45:20|10651.4|10647.6|10651.3|10647.5|10651.4|10648.3|10651.1|10647.3|0
1656312330000|2022-06-27 06:45:30|10651.1|10647.3|10653.1|10649.3|10653.1|10649.3|10651.1|10647.3|2
1656312340000|2022-06-27 06:45:40|10652.6|10648.8|10653.1|10649.3|10653.1|10649.3|10652.6|10648.8|4
1656312350000|2022-06-27 06:45:50|10652.3|10649.5|10654.1|10650.3|10656.1|10652.3|10651.1|10647.3|12
1656312360000|2022-06-27 06:46:00|10654.3|10650.5|10654.6|10650.8|10655.3|10652.3|10654.1|10650.3|2
1656312370000|2022-06-27 06:46:10|10656.1|10652.3|10650.1|10647.3|10656.1|10652.3|10650.1|10647.3|17
1656312380000|2022-06-27 06:46:20|10651.1|10648.3|10643.3|10639.5|10651.1|10648.3|10641.4|10638.6|33
1656312390000|2022-06-27 06:46:30|10644.6|10640.8|10648.4|10644.6|10648.4|10644.6|10644.6|10640.8|11
1656312400000|2022-06-27 06:46:40|10647.6|10644.8|10648.4|10644.6|10648.4|10644.8|10645.4|10641.6|11
1656312410000|2022-06-27 06:46:50|10647.8|10644|10648.4|10644.6|10650.3|10646.5|10646.4|10642.6|3
1656312420000|2022-06-27 06:47:00|10647.6|10644.8|10647.4|10643.6|10650.1|10646.3|10647.4|10643.6|9
1656312430000|2022-06-27 06:47:10|10647.6|10643.8|10649.4|10645.6|10649.4|10646.6|10647.6|10643.8|6
1656312440000|2022-06-27 06:47:20|10648.8|10645|10646.4|10642.6|10648.8|10645.6|10645.4|10642.6|7
1656312450000|2022-06-27 06:47:30|10645.4|10642.5|10647.4|10643.6|10648.6|10645.5|10645.4|10642.5|4
1656312460000|2022-06-27 06:47:40|10646.8|10643|10646.4|10642.6|10646.9|10643.1|10645.4|10642.5|0
1656312480000|2022-06-27 06:48:00|10646.1|10642.3|10643.4|10639.6|10646.1|10642.3|10641.4|10638.6|9
1656312490000|2022-06-27 06:48:10|10643.6|10640.8|10642.4|10638.6|10643.6|10640.8|10641.4|10638.5|9
1656312500000|2022-06-27 06:48:20|10642.3|10638.5|10646.4|10642.6|10646.4|10642.9|10641.6|10637.8|7
1656312510000|2022-06-27 06:48:30|10645.9|10642.1|10652.4|10648.6|10652.9|10649.1|10645.9|10642.1|13
1656312520000|2022-06-27 06:48:40||10649.6||10649.6||10649.6||10649.6|1
1656312530000|2022-06-27 06:48:50|10653.1|10650.3|10654.3|10650.5|10654.3|10650.6|10653.1|10650.3|10
1656312540000|2022-06-27 06:49:00|10653.4|10650.6|10648.3|10644.5|10654.3|10651.5|10648.3|10644.5|15
1656312550000|2022-06-27 06:49:10|10647.4|10644.6|10645.4|10641.6|10647.8|10645|10645.1|10641.3|2
1656312560000|2022-06-27 06:49:20|10644.8|10641|10644.4|10640.6|10645.4|10641.6|10643.1|10639.3|2
1656312570000|2022-06-27 06:49:30|10644.6|10640.8|10642.4|10638.6|10644.9|10641.1|10641.4|10637.6|15
1656312580000|2022-06-27 06:49:40|10642.3|10639.5|10644.4|10640.6|10644.4|10640.6|10642.1|10639.3|7
1656312590000|2022-06-27 06:49:50|10643.7|10639.9|10649.4|10645.6|10649.4|10645.6|10642.6|10639.6|4
1656312600000|2022-06-27 06:50:00|10648.9|10645.1|10645.9|10642.1|10651.3|10647|10645.4|10641.6|16
1656312610000|2022-06-27 06:50:10|10646.4|10642.6|10645.4|10641.6|10646.4|10642.6|10645.4|10641.6|3
1656312620000|2022-06-27 06:50:20|10645.3|10642.5|10643.4|10639.6|10647.4|10643.6|10643.4|10639.6|4
1656312630000|2022-06-27 06:50:30|10644.4|10640.6|10645.9|10642.1|10647.4|10643.6|10644.4|10640.6|2
1656312640000|2022-06-27 06:50:40|10645.4|10641.6|10644.4|10640.6|10645.4|10641.6|10644.4|10640.6|1
1656312650000|2022-06-27 06:50:50|10643.4||10644.4||10644.4||10643.4||2
1656312660000|2022-06-27 06:51:00|10644.2|10641.4|10647.4|10643.6|10648.6|10645.4|10643.4|10640.1|16
1656312670000|2022-06-27 06:51:10|10647.2|10643.4|10646.4|10643.6|10647.4|10643.6|10645.1|10641.3|1
1656312680000|2022-06-27 06:51:20|10646.7|10643.9|10648.4|10644.6|10648.6|10644.8|10646.7|10643.9|1
1656312690000|2022-06-27 06:51:30|10648.1|10645.6|10645.1|10641.3|10648.1|10645.6|10644.4|10640.6|6
1656312700000|2022-06-27 06:51:40|10644.9|10641.1|10642.4|10638.6|10645.4|10641.6|10641.4|10637.6|23
1656312710000|2022-06-27 06:51:50|10642.1|10638.3|10644.4|10640.6|10645.4|10642.4|10641.9|10638.1|5
1656312720000|2022-06-27 06:52:00|10643.6|10640.8|10646.4|10642.6|10646.7|10642.9|10643.6|10640.3|40
1656312730000|2022-06-27 06:52:10|10646.2|10642.4|10648.4|10644.6|10649.6|10646.6|10645.6|10641.8|55
1656312740000|2022-06-27 06:52:20|10647.4|10644.8|10650.4|10646.6|10654.4|10650.6|10647.4|10644.6|13
1656312750000|2022-06-27 06:52:30|10650.1|10647.6|10649.4|10645.6|10650.1|10647.6|10649.4|10645.6|0
1656312760000|2022-06-27 06:52:40|10650.4|10646.6|10650.2|10646.4|10650.4|10646.6|10648.4|10644.6|0
1656312770000|2022-06-27 06:52:50|10650.4|10646.6|10650.4|10646.6|10650.4|10646.6|10648.4|10644.6|5
1656312780000|2022-06-27 06:53:00|10649.6|10646.8|10643.4|10639.6|10650.4|10646.8|10642.4|10639.6|8
1656312790000|2022-06-27 06:53:10|10642.4|10638.6|10643.4|10639.6|10643.9|10640.1|10642.4|10638.6|1
1656312800000|2022-06-27 06:53:20|10644.4|10640.6|10642.4|10638.6|10644.4|10640.8|10641.4|10638.4|6
1656312810000|2022-06-27 06:53:30|10642.6|10639.6|10640.2|10637.4|10644.4|10640.6|10636.4|10632.6|48
1656312820000|2022-06-27 06:53:40|10640.4|10636.6|10641.4|10637.6|10644.4|10640.6|10639.4|10635.9|40
1656312830000|2022-06-27 06:53:50|10640.6|10637.8|10641.4|10637.6|10641.4|10638.4|10640.4|10637.6|3
1656312840000|2022-06-27 06:54:00|10640.6|10637.8|10642.4|10638.6|10646.4|10642.6|10640.4|10636.6|38
1656312850000|2022-06-27 06:54:10|10642.2|10638.4|10644.4|10640.6|10645.4|10641.6|10642.2|10638.4|5
1656312860000|2022-06-27 06:54:20|10644.9|10641.1|10645.4|10641.6|10645.4|10642.4|10644.4|10641.1|3
1656312870000|2022-06-27 06:54:30|10644.9|10641.1|10642.4|10638.6|10644.9|10641.1|10642.4|10638.6|9
1656312880000|2022-06-27 06:54:40|10642.7|10638.9|10643.4|10639.6|10644.4|10640.6|10642.7|10638.9|5
1656312890000|2022-06-27 06:54:50|10643.2|10640.4|10649.4|10645.6|10649.4|10645.6|10643.2|10640.4|4
1656312900000|2022-06-27 06:55:00|10648.4|10644.6|10646.4|10642.6|10648.4|10644.6|10643.4|10639.6|12
1656312910000|2022-06-27 06:55:10|10645.7|10641.9|10649.4|10645.6|10649.4|10645.7|10645.4|10641.6|9
1656312920000|2022-06-27 06:55:20|10648.4|10644.6|10648.4|10644.6|10648.4|10644.6|10647.4|10643.6|3
1656312930000|2022-06-27 06:55:30|10647.4|10643.6|10645.9|10642.1|10647.9|10644.1|10645.4|10641.6|5
1656312940000|2022-06-27 06:55:40|10645.5|10641.7|10646.9|10643.1|10647.9|10644.6|10644.4|10640.6|10
1656312950000|2022-06-27 06:55:50|10646.5|10642.7|10648.4|10644.6|10649.4|10645.6|10645.4|10641.6|6
1656312960000|2022-06-27 06:56:00|10647.4|10643.6|10647.4|10643.6|10649.4|10645.6|10645.4|10642.1|4
1656312970000|2022-06-27 06:56:10|10646.4|10642.6|10646.4|10642.6|10646.7|10643.6|10646.4|10642.6|1
1656312980000|2022-06-27 06:56:20|10645.2|10642.4|10646.4|10642.6|10647.9|10644.1|10644.4|10640.6|2
1656312990000|2022-06-27 06:56:30|10646.5|10643.6|10646.4|10642.6|10646.5|10643.6|10646.2|10642.6|1
1656313000000|2022-06-27 06:56:40|10645.7|10641.9|10643.4|10639.6|10645.7|10641.9|10641.4|10637.6|7
1656313010000|2022-06-27 06:56:50|||||||||1
1656313020000|2022-06-27 06:57:00|10643.5|10639.7|10648.4|10644.6|10648.9|10645.1|10643.5|10639.7|10
1656313030000|2022-06-27 06:57:10|10647.4|10645.6|10649.4|10645.6|10649.4|10645.6|10647.4|10643.6|8
1656313040000|2022-06-27 06:57:20|10649.7|10645.9|10653.2|10649.4|10653.4|10649.6|10649.4|10645.6|11
1656313050000|2022-06-27 06:57:30|10653.4|10649.6|10652.4|10648.6|10654.4|10650.6|10652.4|10648.6|1
1656313060000|2022-06-27 06:57:40|10653|10649.2|10655.2|10651.4|10656.4|10653.6|10653|10649.2|15
1656313070000|2022-06-27 06:57:50|10654.7|10650.9|10660.4|10656.6|10661.4|10657.7|10654.7|10650.9|27
1656313080000|2022-06-27 06:58:00|10660.5|10656.7|10658.4|10655.6|10661.2|10657.6|10657.2|10653.6|18
1656313090000|2022-06-27 06:58:10|10657.4|10653.6|10657.4|10653.6|10658.4|10654.6|10656.4|10652.6|6
1656313100000|2022-06-27 06:58:20|10656.4|10652.6|10657.4|10653.6|10657.4|10654.6|10656.4|10652.6|6
1656313110000|2022-06-27 06:58:30|10657.2|10654.4|10653.4|10649.6|10657.4|10654.4|10652.4|10649.6|6
1656313120000|2022-06-27 06:58:40|10653.9|10650.1|10655.4|10651.6|10657.5|10654.6|10653.4|10649.6|16
1656313130000|2022-06-27 06:58:50|10654.5|10651.7|10656.4|10652.6|10656.4|10653.6|10653.4|10649.6|5
1656313140000|2022-06-27 06:59:00|10655.5|10651.7|10652.4|10648.6|10655.5|10651.7|10652.4|10648.6|11
1656313150000|2022-06-27 06:59:10|10652|10648.2|10652.4|10648.6|10652.9|10649.1|10649.4|10645.6|14
1656313160000|2022-06-27 06:59:20|10653.4|10649.6|10650.4|10646.6|10653.4|10649.6|10650.4|10646.6|4
1656313170000|2022-06-27 06:59:30|10649.9|10646.1|10653.4|10649.6|10654.4|10650.6|10649.4|10645.6|9
1656313180000|2022-06-27 06:59:40|10654.2|10650.4|10654.3|10650.5|10655.2|10651.5|10653.3|10649.5|1
1656313190000|2022-06-27 06:59:50|10654|10650.2|10654.3|10650.5|10654.8|10651.5|10652.3|10648.5|9
1656313200000|2022-06-27 07:00:00|10653.8|10650|10640.8|10637|10654.3|10650.5|10636.3|10633.5|71
1656313210000|2022-06-27 07:00:10|10640.5|10636.7|10638.7|10634.9|10640.5|10636.7|10634.3|10630.5|19
1656313220000|2022-06-27 07:00:20|10638.3|10634.5|10641.3|10637.5|10642.3|10638.5|10638.3|10634.5|17
1656313230000|2022-06-27 07:00:30|10640.5|10636.7|10644.3|10640.5|10647.3|10643.5|10640.3|10636.7|15
1656313240000|2022-06-27 07:00:40|10643.3|10640.4|10649.3|10646.5|10649.3|10646.5|10643.3|10640.4|19
1656313250000|2022-06-27 07:00:50|10650.3|10647.5|10650.3|10646.5|10650.9|10647.5|10645.3|10641.5|10
1656313260000|2022-06-27 07:01:00|10651|10647.2|10643.8|10640|10651.3|10647.7|10643.5|10639.7|16
1656313270000|2022-06-27 07:01:10|10644.2|10640.4|10643.3|10639.5|10644.3|10641.5|10642.3|10638.5|7
1656313280000|2022-06-27 07:01:20|10643|10639.2|10643.8|10640|10645.5|10641|10642.5|10637.7|15
1656313290000|2022-06-27 07:01:30|10644.3|10640.5|10644.3|10640.5|10645.3|10641.5|10644.3|10640.5|3
1656313300000|2022-06-27 07:01:40|10645.3|10641.5|10647.3|10643.5|10647.3|10643.5|10644.8|10641|2
1656313310000|2022-06-27 07:01:50|10648.3|10644.5|10647.3|10643.5|10648.3|10644.5|10645.3|10642|10
1656313320000|2022-06-27 07:02:00|10647.8|10644|10654.3|10650.5|10654.3|10650.5|10647.8|10644|35
1656313330000|2022-06-27 07:02:10|10653.5|10649.7|10654.3|10650.5|10655.3|10651.7|10653.3|10649.5|7
1656313340000|2022-06-27 07:02:20|10653.5|10650.7|10654.3|10650.5|10655.2|10651.5|10653.5|10650|7
1656313350000|2022-06-27 07:02:30|10654|10650.2|10658.3|10654.5|10658.3|10654.5|10654|10650.2|12
1656313360000|2022-06-27 07:02:40|10658.5|10654.7|10660|10656.2|10660.2|10656.4|10658.5|10654.7|21
1656313370000|2022-06-27 07:02:50|10660.3|10656.5|10663.2|10659.4|10663.3|10659.9|10660.3|10656.5|24
1656313380000|2022-06-27 07:03:00|10663.3|10659.5|10663.3|10659.5|10663.8|10660.4|10662.3|10658.5|14
1656313390000|2022-06-27 07:03:10|10663.8|10660|10665.8|10662|10668.3|10664.5|10663.3|10659.5|49
1656313400000|2022-06-27 07:03:20|10665.2|10662.4|10666|10662.2|10667|10664.2|10665|10661.2|26
1656313410000|2022-06-27 07:03:30|10667|10664.2|10669|10665.2|10669.5|10666.2|10666|10662.2|27
1656313420000|2022-06-27 07:03:40|10670|10666.2|10675.7|10672.9|10679.5|10675.9|10669.8|10666.2|74
1656313430000|2022-06-27 07:03:50|10675.8|10672|10674.7|10670.9|10677.7|10674.9|10673.7|10670.9|27
1656313440000|2022-06-27 07:04:00|10674.5|10671.7|10675.7|10671.9|10677.7|10673.9|10674.5|10671.7|16
1656313450000|2022-06-27 07:04:10|10675.5|10672.7|10672.7|10668.9|10675.7|10672.9|10670.7|10667|17
1656313460000|2022-06-27 07:04:20|10673.2|10669.4|10670.7|10666.9|10674.7|10671|10670.7|10666.9|5
1656313470000|2022-06-27 07:04:30|10669.7|10667.9|10670.7|10666.9|10671.7|10667.9|10669.7|10666.9|5
1656313480000|2022-06-27 07:04:40|10669.7|10666.7|10669.7|10665.9|10670.5|10666.9|10666.7|10662.9|15
1656313490000|2022-06-27 07:04:50|10668.7|10664.9|10668.7|10664.9|10669.2|10665.4|10667.7|10663.9|7
1656313500000|2022-06-27 07:05:00|10668|10664.2|10664.7|10660.9|10668.7|10665.9|10664.7|10660.9|14
1656313510000|2022-06-27 07:05:10|10663.8|10661|10663.7|10659.9|10665.8|10662|10663.7|10659.9|8
1656313520000|2022-06-27 07:05:20|10662.8|10660|10658|10654.2|10663.3|10660|10656|10653.2|24
1656313530000|2022-06-27 07:05:30|10657.8|10654|10657|10653.2|10660|10656.2|10655.8|10652.2|16
1656313540000|2022-06-27 07:05:40|10656.1|10653.3|10649|10646.2|10657|10654.2|10649|10645.7|22
1656313550000|2022-06-27 07:05:50|10650.8|10648|10648.7|10644.9|10650.8|10648|10648|10644.2|15
1656313560000|2022-06-27 07:06:00|10649|10645.2|10643|10639.2|10649|10645.2|10643|10639.2|34
1656313570000|2022-06-27 07:06:10|10642.8|10640|10639|10635.2|10643|10640|10637.3|10634.5|30
1656313580000|2022-06-27 07:06:20|10638|10636.2|10640|10637.2|10642.3|10638.5|10638|10636.2|18
1656313590000|2022-06-27 07:06:30|10639.6|10635.8|10638|10634.2|10640.5|10636.7|10637|10634|19
1656313600000|2022-06-27 07:06:40|10637.1|10633.3|10637|10633.2|10637.1|10634.2|10636|10632.2|14
1656313610000|2022-06-27 07:06:50|10637.8|10634.2|10640.8|10637|10641|10638.2|10637.8|10634|6
1656313620000|2022-06-27 07:07:00|10641|10637.2|10640|10636.2|10642|10638.2|10639|10636.2|21
1656313630000|2022-06-27 07:07:10|10639.8|10637|10644|10641.2|10645|10641.3|10638.8|10635.2|46
1656313640000|2022-06-27 07:07:20|10644.1|10640.2|10644|10640.2|10645|10641.2|10644|10640.2|3
1656313650000|2022-06-27 07:07:30|10642|10638.2|10642|10638.2|10642.8|10639|10641.5|10637.7|5
1656313660000|2022-06-27 07:07:40|10641.6|10637.8|10638.5|10634.7|10641.6|10637.8|10638.1|10634.3|20
1656313670000|2022-06-27 07:07:50|10639|10635.2|10637|10633.2|10640|10636.2|10636|10633.2|17
1656313680000|2022-06-27 07:08:00|10636.1|10633.3|10629|10625.2|10636.1|10633.3|10627.1|10623.8|50
1656313690000|2022-06-27 07:08:10|10628.8|10626|10632|10628.2|10635|10632.2|10628.8|10625.8|25
1656313700000|2022-06-27 07:08:20|10632.6|10628.8|10635|10632.2|10635|10632.2|10632.6|10628.8|4
1656313710000|2022-06-27 07:08:30|10637|10633.2|10637|10633.2|10638|10635.2|10636|10633.2|8
1656313720000|2022-06-27 07:08:40|10635.8|10634.2|10634|10630.2|10635.8|10634.2|10633.8|10630.2|14
1656313730000|2022-06-27 07:08:50|10632.8|10630|10631.5|10627.7|10633.3|10630|10630.3|10627.2|6
1656313740000|2022-06-27 07:09:00|10631.8|10628|10632|10628.2|10633|10629.2|10631|10627.2|14
1656313750000|2022-06-27 07:09:10|10631.5|10629.2|10627|10623.2|10632.5|10629.2|10627|10623.2|13
1656313760000|2022-06-27 07:09:20|10628|10624.2|10631|10627.2|10632|10628.2|10628|10624.2|23
1656313770000|2022-06-27 07:09:30|10630.6|10626.8|10631|10627.2|10632|10628.3|10630|10626.2|8
1656313780000|2022-06-27 07:09:40|10631.6|10627.8|10633|10629.2|10633|10630.2|10631|10627.2|12
1656313790000|2022-06-27 07:09:50|10632|10630.2|10637|10633.2|10638|10634.2|10632|10629.2|22
1656313800000|2022-06-27 07:10:00|10637.5|10634.2|10640|10636.2|10641|10637.2|10636|10633.2|17
1656313810000|2022-06-27 07:10:10|10641|10637.2|10638|10634.2|10641|10637.2|10637.1|10634.2|13
1656313820000|2022-06-27 07:10:20|10637.8|10635|10637|10633.2|10638.1|10635.2|10636.1|10632.8|2
1656313830000|2022-06-27 07:10:30|10637.8|10634|10641|10638.2|10641|10638.2|10637.8|10634|16
1656313840000|2022-06-27 07:10:40|10641.5|10637.2|10623.3|10619.5|10641.5|10637.7|10620.6|10617.5|175
1656313850000|2022-06-27 07:10:50|10623.1|10620.3|10630.4|10626.6|10631|10627.2|10623.1|10619.5|111
1656313860000|2022-06-27 07:11:00|10629.9|10626.1|10640.6|10637.8|10641.6|10637.8|10629.9|10626.1|101
1656313870000|2022-06-27 07:11:10|10641.6|10638.8|10641.6|10637.8|10644|10640.7|10641.5|10637.7|28
1656313880000|2022-06-27 07:11:20|10642.3|10638.5|10639.6|10635.8|10642.6|10639|10639.5|10635.8|8
1656313890000|2022-06-27 07:11:30|10640.1|10636.3|10638.6|10634.8|10640.6|10637|10638.6|10634.8|4
1656313900000|2022-06-27 07:11:40|10638.9|10635.8|10645.1|10641.3|10645.1|10641.3|10638.9|10635.8|19
1656313910000|2022-06-27 07:11:50|10645.5|10641.7|10646.5|10643.7|10646.5|10643.7|10644.6|10640.8|4
1656313920000|2022-06-27 07:12:00|10647.3|10644.5|10651.6|10647.8|10653.6|10649.8|10647.3|10644.5|36
1656313930000|2022-06-27 07:12:10|10653.6|10649.8|10653.8|10650|10654.6|10650.8|10653.5|10649.7|17
1656313940000|2022-06-27 07:12:20|10653.6|10649.8|10657.6|10653.8|10658.6|10654.8|10653.6|10649.8|44
1656313950000|2022-06-27 07:12:30|10658|10654.2|10657.5|10654.7|10658|10655|10654.8|10651|25
1656313960000|2022-06-27 07:12:40|10656.9|10654.1|10663.6|10659.8|10663.6|10659.8|10656.6|10653.8|22
1656313970000|2022-06-27 07:12:50|10663.5|10660.7|10665.6|10661.8|10667.6|10664.8|10661.6|10658.8|49
1656313980000|2022-06-27 07:13:00|10665.5|10661.7|10674.5|10670.7|10674.5|10670.8|10665.5|10661.7|43
1656313990000|2022-06-27 07:13:10|10674.4|10670.6|10675.6|10672.8|10677.6|10673.8|10674.4|10670.6|89
1656314000000|2022-06-27 07:13:20|10676.4|10672.6|10677.4|10673.6|10677.6|10674.8|10674.6|10670.8|22
1656314010000|2022-06-27 07:13:30|10677.3|10674.5|10680.6|10676.8|10684.1|10680.8|10677.3|10674|53
1656314020000|2022-06-27 07:13:40|10680.9|10677.1|10683.6|10679.8|10684.3|10681.5|10680.4|10676.8|17
1656314030000|2022-06-27 07:13:50|10682.6|10678.8|10681.9|10678.1|10682.6|10678.8|10678.6|10675.8|21
1656314040000|2022-06-27 07:14:00|10682.6|10678.8|10680.6|10677.8|10683.4|10679.8|10680.4|10676.8|14
1656314050000|2022-06-27 07:14:10|10680.8|10677|10682.6|10678.8|10682.6|10678.8|10680.6|10676.8|10
1656314060000|2022-06-27 07:14:20|10682.3|10678.5|10680.8|10677|10682.3|10678.5|10680.6|10676.8|15
1656314070000|2022-06-27 07:14:30|10680.6|10676.8|10678.9|10675.1|10680.6|10677|10678.6|10674.8|6
1656314080000|2022-06-27 07:14:40|10678.6|10674.8|10679.4|10675.6|10679.6|10676.8|10676.6|10673.6|21
1656314090000|2022-06-27 07:14:50|10680.1|10676.3|10690.6|10686.8|10691.4|10687.6|10680.1|10676.3|65
1656314100000|2022-06-27 07:15:00|10691.6|10687.8|10697.3|10693.5|10697.8|10694.1|10690.6|10687.5|110
1656314110000|2022-06-27 07:15:10|10697.6|10693.8|10699.6|10695.8|10701.6|10697.8|10697.6|10693.8|83
1656314120000|2022-06-27 07:15:20|10698.8|10696|10702.6|10698.8|10703.4|10699.8|10698.6|10695.6|34
1656314130000|2022-06-27 07:15:30|10702.3|10698.5|10702.6|10698.8|10702.6|10698.8|10698.6|10694.8|54
1656314140000|2022-06-27 07:15:40|10703.1|10699.3|10701.6|10697.8|10703.4|10699.6|10700.6|10696.8|28
1656314150000|2022-06-27 07:15:50|10701.9|10698.1|10701.6|10697.8|10704.4|10700.6|10699.4|10695.8|40
1656314160000|2022-06-27 07:16:00|10702.6|10698.8|10698.6|10695.8|10702.6|10698.8|10696.4|10692.8|19
1656314170000|2022-06-27 07:16:10|10699.6|10696.8|10695.6|10691.8|10700.6|10696.8|10695.6|10691.8|16
1656314180000|2022-06-27 07:16:20|10694.6|10693.5|10699.6|10695.8|10699.6|10696.6|10694.6|10693.5|18
1656314190000|2022-06-27 07:16:30|10700.4|10696.6|10698.6|10694.8|10700.4|10696.8|10697.6|10693.8|7
1656314200000|2022-06-27 07:16:40|10697.6|10693.8|10700.6|10696.8|10701.6|10697.8|10695.6|10691.8|12
1656314210000|2022-06-27 07:16:50|10699.6|10695.8|10701.6|10697.8|10701.6|10697.8|10696.6|10693.6|11
1656314220000|2022-06-27 07:17:00|10700.7|10697.9|10707.1|10704.3|10708.3|10704.5|10700.7|10697.8|61
1656314230000|2022-06-27 07:17:10|10707.3|10704.5|10706.3|10703.5|10710.3|10706.5|10702.6|10699.8|36
1656314240000|2022-06-27 07:17:20|10706.4|10703.6|10702.3|10698.5|10707.3|10703.6|10701.3|10698.5|17
1656314250000|2022-06-27 07:17:30|10702.1|10698.3|10702.1|10698.3|10703.3|10699.5|10700.6|10696.8|7
1656314260000|2022-06-27 07:17:40|10701.3|10698.5|10706.4|10702.6|10707.4|10704.1|10699.3|10696|22
1656314270000|2022-06-27 07:17:50|10705.4|10701.6|10703.9|10700.1|10707.3|10703.5|10703.9|10700.1|16
1656314280000|2022-06-27 07:18:00|10704.4|10700.6|10700.3|10696.5|10704.4|10700.6|10699.3|10696.5|17
1656314290000|2022-06-27 07:18:10|10699.3|10696.3|10699.3|10695.5|10700.3|10696.5|10697.3|10694.5|13
1656314300000|2022-06-27 07:18:20|10698.3|10694.6|10703.1|10699.3|10703.1|10699.5|10698.3|10694.6|12
1656314310000|2022-06-27 07:18:30|10703.3|10699.5|10700.3|10696.5|10703.3|10699.5|10698.4|10695.1|7
1656314320000|2022-06-27 07:18:40|10700.9|10697.1|10699.2|10695.4|10703.3|10700.5|10698.2|10695.4|12
1656314330000|2022-06-27 07:18:50|10699.1|10696.3|10699.7|10695.9|10700.2|10697.4|10697.2|10694.4|17
1656314340000|2022-06-27 07:19:00|10700.2|10696.4|10697.2|10694.4|10700.2|10697.4|10697.2|10694.4|3
1656314350000|2022-06-27 07:19:10|10697.4|10693.6|10697.2|10694.4|10699.2|10695.4|10697.1|10693.4|6
1656314360000|2022-06-27 07:19:20|10697.4|10693.6|10696.2|10692.4|10698.2|10694.4|10695.4|10692.1|17
1656314370000|2022-06-27 07:19:30|10696.7|10693.4|10698.2|10694.4|10699.2|10695.4|10696.7|10692.9|7
1656314380000|2022-06-27 07:19:40|10697.4|10694.6|10700.2|10696.4|10700.2|10696.9|10697.2|10694.4|8
1656314390000|2022-06-27 07:19:50|10699.4|10696.6|10699.2|10695.4|10699.4|10696.6|10697.2|10693.4|10
1656314400000|2022-06-27 07:20:00|10699.7|10695.9|10702.2|10698.4|10703.2|10700.4|10699.1|10695.4|14
1656314410000|2022-06-27 07:20:10|10703.2|10699.4|10702.2|10698.4|10704.2|10700.4|10701.2|10697.9|12
1656314420000|2022-06-27 07:20:20|10701.6|10697.8|10697.2|10693.4|10701.6|10697.8|10696.2|10692.4|10
1656314430000|2022-06-27 07:20:30|10698.2|10694.4|10695.2|10691.4|10698.2|10694.4|10694.2|10691.4|19
1656314440000|2022-06-27 07:20:40|10695.1|10692.3|10694.2|10690.4|10695.2|10692.3|10692.6|10689.3|16
1656314450000|2022-06-27 07:20:50|10694.1|10691.3|10698.1|10694.3|10698.2|10694.6|10693.2|10690.4|18
1656314460000|2022-06-27 07:21:00|10698.2|10694.4|10699.4|10696.6|10701.2|10697.4|10698.1|10694.4|66
1656314470000|2022-06-27 07:21:10|10699.2|10695.4|10699.2|10695.4|10701.4|10698.4|10698.4|10695.1|14
1656314480000|2022-06-27 07:21:20|10698.4|10695.6|10699.2|10695.4|10699.2|10695.6|10697.2|10693.4|11
1656314490000|2022-06-27 07:21:30|10700.1|10696.4|10699.2|10695.4|10700.1|10696.4|10698.2|10695.4|1
1656314500000|2022-06-27 07:21:40|10698.2|10694.4|10697.1|10693.3|10699.2|10695.4|10696.4|10693.3|6
1656314510000|2022-06-27 07:21:50|10698.4|10694.6|10705.2|10702.4|10706.2|10703.4|10698.4|10694.6|20
1656314520000|2022-06-27 07:22:00|10706.2|10703.3|10705.2|10701.4|10707.2|10704.4|10705.2|10701.4|16
1656314530000|2022-06-27 07:22:10|10704.7|10700.9|10704.2|10700.4|10706.2|10702.4|10703.2|10699.8|19
1656314540000|2022-06-27 07:22:20|10703.4|10700.6|10706.2|10702.4|10706.2|10702.6|10703.4|10700.3|6
1656314550000|2022-06-27 07:22:30|10707.1|10703.4|10706.2|10702.4|10707.2|10703.4|10705.2|10701.4|8
1656314560000|2022-06-27 07:22:40|10707.2|10703.4|10706.2|10703.4|10707.2|10703.6|10706.2|10703.3|2
1656314570000|2022-06-27 07:22:50|10707.1|10703.3|10707.2|10703.4|10707.2|10703.4|10706.2|10703.3|5
1656314580000|2022-06-27 07:23:00|10706.2|10704.3|10707.2|10703.4|10711.2|10707.4|10706.2|10703.4|19
1656314590000|2022-06-27 07:23:10|10707.1|10703.3|10705.2|10701.4|10707.1|10703.4|10704.2|10700.9|7
1656314600000|2022-06-27 07:23:20|10704.2|10700.4|10702.2|10699.4|10705.2|10700.4|10700.4|10696.6|17
1656314610000|2022-06-27 07:23:30|10703.1|10699.3|10701.2|10697.4|10704.2|10700.6|10701.1|10697.4|8
1656314620000|2022-06-27 07:23:40|10700.4|10697.6|10704.2|10701.4|10707.2|10703.4|10700.4|10697.4|7
1656314630000|2022-06-27 07:23:50|10704.4|10701.6|10708.2|10704.4|10709.2|10705.4|10704.2|10700.4|13
1656314640000|2022-06-27 07:24:00|10707.2|10705.4|10700.2|10696.4|10709.1|10705.4|10700.2|10694.6|56
1656314650000|2022-06-27 07:24:10|10699.5|10695.7|10692.2|10688.4|10700.7|10696.9|10689.2|10685.4|82
1656314660000|2022-06-27 07:24:20|10691.2|10688.1|10696|10692.2|10698.2|10694.4|10691.2|10688.1|15
1656314670000|2022-06-27 07:24:30|10696.2|10692.4|10697.2|10694.4|10697.2|10694.4|10693.5|10689.7|16
1656314680000|2022-06-27 07:24:40|10698|10694.2|10694.2|10691.4|10698.2|10694.4|10694.2|10691.4|16
1656314690000|2022-06-27 07:24:50|10695.2|10692.2|10694.2|10690.4|10698|10694.2|10693.5|10690.4|15
1656314700000|2022-06-27 07:25:00|10694.4|10691.4|10696.2|10692.4|10697.2|10693.4|10693.4|10689.9|6
1656314710000|2022-06-27 07:25:10|10697.2|10693.4|10696|10692.2|10699.2|10695.4|10690.5|10687.2|27
1656314720000|2022-06-27 07:25:20|10696.2|10692.4|10697.2|10693.4|10698.2|10694.4|10694.2|10691.2|12
1656314730000|2022-06-27 07:25:30|10697.7|10694.9|10695.2|10692.4|10699.2|10696.4|10695.2|10692.2|12
1656314740000|2022-06-27 07:25:40|10696|10692.2|10699|10695.2|10699|10695.6|10695.2|10692.2|3
1656314750000|2022-06-27 07:25:50|10699.2|10695.4|10699.2|10695.4|10701.2|10697.9|10699|10695.2|8
1656314760000|2022-06-27 07:26:00|10698.2|10694.4|10698.2|10694.4|10700.2|10696.4|10696.2|10693.2|15
1656314770000|2022-06-27 07:26:10|10697.2|10695.4|10696.2|10692.4|10697.2|10695.4|10692.4|10689.1|10
1656314780000|2022-06-27 07:26:20|10696.4|10692.6|10696.2|10692.4|10696.4|10693.4|10695.4|10691.6|3
1656314790000|2022-06-27 07:26:30|10695.9|10692.1|10705.2|10701.4|10705.2|10702.4|10695.2|10691.4|13
1656314800000|2022-06-27 07:26:40|10704.2|10700.4|10707.2|10703.4|10707.2|10703.6|10703.2|10699.4|9
1656314810000|2022-06-27 07:26:50|10706.4|10703.6|10706.2|10703.4|10707.2|10703.6|10706.2|10703.4|3
1656314820000|2022-06-27 07:27:00|10707.2|10704.2|10707.2|10703.4|10713.2|10709.4|10706.2|10702.9|52
1656314830000|2022-06-27 07:27:10|10706.4|10703.6|10705.2|10701.4|10706.4|10703.6|10703.2|10699.4|17
1656314840000|2022-06-27 07:27:20|10704.4|10701.6|10700.2|10696.4|10705.2|10701.6|10699.7|10696.4|15
1656314850000|2022-06-27 07:27:30|10701.2|10697.4|10705.2|10701.4|10705.2|10701.4|10700.2|10696.4|13
1656314860000|2022-06-27 07:27:40|10704.9|10701.1|10703.2|10699.4|10705.2|10701.4|10702.2|10698.4|2
1656314870000|2022-06-27 07:27:50|10703.3|10699.5|10706.2|10702.4|10706.2|10702.4|10702.2|10698.4|6
1656314880000|2022-06-27 07:28:00|10705.2|10701.4|10703.2|10699.4|10705.2|10701.4|10702.2|10698.9|10
1656314890000|2022-06-27 07:28:10|10702.7|10698.9|10700.2|10696.4|10703.2|10699.4|10699.2|10695.4|5
1656314900000|2022-06-27 07:28:20|10698.7|10694.9|10698.2|10694.4|10699.7|10695.9|10696.2|10692.4|28
1656314910000|2022-06-27 07:28:30|10697.2|10693.4|10700.2|10696.4|10701.2|10697.4|10697.2|10693.4|10
1656314920000|2022-06-27 07:28:40|10700.5|10696.7|10700.2|10696.4|10702.2|10698.4|10699.2|10696.4|13
1656314930000|2022-06-27 07:28:50|10701.2|10697.4|10705.2|10701.4|10705.2|10701.4|10701.2|10697.4|7
1656314940000|2022-06-27 07:29:00|10704.2|10701.2|10704.2|10700.4|10705|10701.2|10703|10699.4|7
1656314950000|2022-06-27 07:29:10|10703.2|10699.4|10703.2|10699.4|10704.2|10700.4|10700.2|10696.4|17
1656314960000|2022-06-27 07:29:20|10702.2|10698.4|10703.2|10699.4|10704.2|10700.4|10702.2|10698.4|7
1656314970000|2022-06-27 07:29:30|10702.2|10700.4|10710.9|10708.1|10711.9|10708.1|10702.2|10700.4|43
1656314980000|2022-06-27 07:29:40|10711|10707.2|10712|10708.2|10712.9|10709.1|10710.9|10707.1|3
1656314990000|2022-06-27 07:29:50|10712.3|10708.5|10710.8|10707|10713|10709.9|10710.8|10707|18
1656315000000|2022-06-27 07:30:00|10710.7|10707.9|10711.8|10708|10713.5|10709.7|10709.8|10707|23
1656315010000|2022-06-27 07:30:10|10711.7|10709|10709.8|10707|10712|10709|10707.8|10704|35
1656315020000|2022-06-27 07:30:20|10710.8|10706|10715.8|10712|10716.7|10713|10709.8|10706|35
1656315030000|2022-06-27 07:30:30|10716.7|10712.9|10714.8|10711|10719.8|10716|10714.7|10711|55
1656315040000|2022-06-27 07:30:40|10714|10711.2|10712.8|10709|10714|10711.2|10710.8|10707|7
1656315050000|2022-06-27 07:30:50|10711.8|10707|10710.8|10707|10712.8|10709|10707.8|10704|44
1656315060000|2022-06-27 07:31:00|10710.7|10708|10707.8|10704|10710.8|10708|10706.7|10703|7
1656315070000|2022-06-27 07:31:10|10707.7|10704.9|10704|10700.2|10708.8|10705|10701.8|10698|39
1656315080000|2022-06-27 07:31:20|10703.8|10701|10698.8|10695|10704|10701|10696|10692.2|47
1656315090000|2022-06-27 07:31:30|10699.7|10696|10700.8|10697|10701.8|10698.6|10699.7|10695.9|11
1656315100000|2022-06-27 07:31:40|10699.8|10696.5|10700|10697.2|10704.7|10700.9|10699.8|10696.5|6
1656315110000|2022-06-27 07:31:50|10699.8|10697|10700.8|10697|10700.8|10697.2|10697.8|10694|6
1656315120000|2022-06-27 07:32:00|10700|10697.2|10703.8|10700|10704.5|10701|10699.8|10697|14
1656315130000|2022-06-27 07:32:10|10704.5|10700.7|10697.7|10694.9|10704.5|10701|10697.7|10694|13
1656315140000|2022-06-27 07:32:20|10697.8|10695|10701.8|10698|10701.8|10698|10696.8|10693|25
1656315150000|2022-06-27 07:32:30|10700|10697.2|10701.8|10698|10701.8|10698|10698.8|10695|8
1656315160000|2022-06-27 07:32:40|10702.2|10698.4|10701.8|10698|10702.2|10699|10701|10698|3
1656315170000|2022-06-27 07:32:50|10702.3|10698.5|10711.7|10707.9|10712.5|10708.7|10702.3|10698.5|69
1656315180000|2022-06-27 07:33:00|10710.5|10707.7|10709|10706.2|10710.5|10707.7|10707.5|10703.7|31
1656315190000|2022-06-27 07:33:10|10709.5|10705.7|10708.7|10704.9|10709.7|10705.9|10705.7|10701.9|10
1656315200000|2022-06-27 07:33:20|10708.5|10704.7|10706.5|10702.7|10708.5|10705.7|10705.5|10701.7|7
1656315210000|2022-06-27 07:33:30|10706.7|10702.9|10708.5|10704.7|10708.5|10704.7|10703.7|10699.9|15
1656315220000|2022-06-27 07:33:40|10708.3|10705.5|10708.5|10704.7|10711.5|10707.7|10706.5|10702.7|12
1656315230000|2022-06-27 07:33:50|10707.7|10703.9|10707.5|10703.7|10708.5|10704.7|10705.5|10702.5|4
1656315240000|2022-06-27 07:34:00|10706.5|10702.9|10706.5|10703.7|10709.5|10705.9|10706.5|10702.7|6
1656315250000|2022-06-27 07:34:10|10707.2|10702.7|10713.5|10710.7|10713.5|10710.7|10707.2|10702.7|13
1656315260000|2022-06-27 07:34:20|10714.3|10710.5|10716.5|10712.7|10716.5|10712.7|10711.5|10708.7|13
1656315270000|2022-06-27 07:34:30|10715.5|10711.9|10718.5|10714.7|10719.5|10715.7|10714.5|10711.5|14
1656315280000|2022-06-27 07:34:40|10719.5|10715.7|10719.5|10715.7|10720|10716.7|10717.5|10713.7|19
1656315290000|2022-06-27 07:34:50|10718.5|10714.7|10719.2|10715.4|10720.5|10716.9|10717.8|10714.7|21
1656315300000|2022-06-27 07:35:00|10719.5|10715.7|10720.5|10716.7|10722.7|10719.7|10719.2|10714.9|64
1656315310000|2022-06-27 07:35:10|10719.5|10716.4|10713.5|10709.7|10720.5|10716.4|10712.5|10709.2|46
1656315320000|2022-06-27 07:35:20|10712.7|10708.9|10712.6|10708.8|10713.5|10709.7|10710.6|10707.3|33
1656315330000|2022-06-27 07:35:30|10712|10708.2|10713.8|10710|10713.8|10710|10710.8|10707|7
1656315340000|2022-06-27 07:35:40|10714.1|10710.3|10715.6|10711.8|10715.6|10711.8|10714.1|10710.3|5
1656315350000|2022-06-27 07:35:50|10715.5|10712.7|10716.8|10713|10716.8|10713.8|10715.5|10711.8|8
1656315360000|2022-06-27 07:36:00|10715.6|10712.8|10709.5|10706.7|10715.8|10712.8|10709.5|10706.7|27
1656315370000|2022-06-27 07:36:10|10709.6|10706.8|10711.6|10707.8|10711.8|10708.8|10709.6|10706.7|5
1656315380000|2022-06-27 07:36:20|10711.5|10708.7|10709.6|10705.8|10711.6|10708.8|10709.6|10705.8|7
1656315390000|2022-06-27 07:36:30|10709.3|10705.5|10704.5|10700.7|10709.6|10705.8|10704.5|10700.7|36
1656315400000|2022-06-27 07:36:40|10705.5|10701.7|10705.5|10701.7|10706.5|10702.7|10705.3|10701.7|4
1656315410000|2022-06-27 07:36:50|10704.5|10700.7|10704.5|10700.7|10705.5|10701.7|10703.3|10699.7|11
1656315420000|2022-06-27 07:37:00|10704.6|10701.7|10701.5|10697.7|10704.6|10701.7|10700.5|10697.7|18
1656315430000|2022-06-27 07:37:10|10701.6|10698.7|10700.5|10697.7|10702|10698.7|10699.6|10696.3|6
1656315440000|2022-06-27 07:37:20|10699.8|10697|10699.6|10695.8|10702.5|10699.7|10697.8|10694.5|30
1656315450000|2022-06-27 07:37:30|10699.5|10695.7|10696.8|10693|10699.5|10695.8|10695.6|10692.3|22
1656315460000|2022-06-27 07:37:40|10696.5|10692.7|10696.8|10694|10697.8|10694.8|10694.6|10691|17
1656315470000|2022-06-27 07:37:50|10696.6|10693.8|10698.6|10694.8|10700.6|10696.8|10696.6|10693|21
1656315480000|2022-06-27 07:38:00|10698.5|10695.7|10696.6|10692.8|10700.6|10696.8|10695.5|10691.7|29
1656315490000|2022-06-27 07:38:10|10697.6|10693.8|10696.8|10693|10699.8|10696|10696.8|10693|5
1656315500000|2022-06-27 07:38:20|10696.5|10692.7|10696.8|10694|10697.3|10694|10695.8|10692|6
1656315510000|2022-06-27 07:38:30|10697.8|10695|10696.8|10693|10698|10695|10695.8|10692|7
1656315520000|2022-06-27 07:38:40|10696|10692.2|10695.8|10692|10696|10693|10694.8|10691.1|10
1656315530000|2022-06-27 07:38:50|10694.8|10691.1|10692.8|10689|10694.9|10691.1|10690.8|10687|30
1656315540000|2022-06-27 07:39:00|10692.5|10689.7|10691.8|10688|10693|10690|10691.8|10688|10
1656315550000|2022-06-27 07:39:10|10692.8|10689|10692.8|10689|10693.8|10690|10691.8|10688|13
1656315560000|2022-06-27 07:39:20|10693.8|10690|10691.8|10688|10693.8|10690|10689.1|10686.1|30
1656315570000|2022-06-27 07:39:30|10690.8|10687.1|10702.3|10699.5|10703.8|10700|10690.8|10687|107
1656315580000|2022-06-27 07:39:40|10701.9|10699.1|10699.6|10695.8|10703.6|10700|10698.8|10695.5|29
1656315590000|2022-06-27 07:39:50|10699.8|10696|10698.8|10695|10700.8|10697.1|10697.8|10695|17
1656315600000|2022-06-27 07:40:00|10697.8|10694.5|10700.8|10697|10700.9|10698|10696.6|10693.8|13
1656315610000|2022-06-27 07:40:10|10699.8|10697.3|10696.8|10693|10701.9|10699|10696.8|10693|7
1656315620000|2022-06-27 07:40:20|10696.4|10692.6|10694.9|10691.1|10697.9|10692.6|10691.4|10687.6|38
1656315630000|2022-06-27 07:40:30|10694.8|10692|10693.8|10691|10694.9|10692|10693.8|10690|7
1656315640000|2022-06-27 07:40:40|10694.8|10692|10698.8|10695|10698.8|10695.1|10694.3|10691|8
1656315650000|2022-06-27 07:40:50|10697.8|10695.3|10701.8|10698|10701.8|10698|10697.8|10695.3|12
1656315660000|2022-06-27 07:41:00|10700.9|10698.1|10701.8|10698|10703.8|10701|10700.8|10697.1|18
1656315670000|2022-06-27 07:41:10|10701.1|10697.3|10697.8|10694|10701.1|10697.3|10696.8|10693|11
1656315680000|2022-06-27 07:41:20|10697.4|10693.6|10695.8|10692|10697.4|10693.6|10694.8|10691.8|14
1656315690000|2022-06-27 07:41:30|10695.4|10691.6|10697.8|10694|10697.8|10695|10695.4|10691.6|21
1656315700000|2022-06-27 07:41:40|10698.4|10694.6|10697.8|10694|10699.8|10697|10697.8|10694|12
1656315710000|2022-06-27 07:41:50|10694.8|10691|10694.1|10690.3|10694.9|10691.1|10693.1|10689.3|21
1656315720000|2022-06-27 07:42:00|10693.8|10690|10693.1|10689.3|10694.1|10691.3|10692.1|10688.5|19
1656315730000|2022-06-27 07:42:10|10692.1|10689.1|10696.1|10692.3|10696.1|10692.3|10692.1|10688.5|20
1656315740000|2022-06-27 07:42:20|10696.8|10693|10698.1|10695.3|10699.8|10697|10696.8|10693|19
1656315750000|2022-06-27 07:42:30|10698.9|10695.1|10699.8|10696|10699.8|10697|10697.9|10694.1|9
1656315760000|2022-06-27 07:42:40|10700.6|10696.8|10699.8|10696|10704.8|10701.1|10699.6|10696|18
1656315770000|2022-06-27 07:42:50|10699.1|10695.3|10698.1|10694.3|10699.1|10696.1|10697.9|10694.1|3
1656315780000|2022-06-27 07:43:00|10697.9|10695.1|10695.8|10692|10699.9|10696.1|10695.1|10692|19
1656315790000|2022-06-27 07:43:10|10694.9|10692.1|10692.2|10688.4|10694.9|10692.1|10692.2|10688.4|7
1656315800000|2022-06-27 07:43:20|10691.2|10685.3|10686.2|10682.4|10691.2|10688.4|10683.1|10680.3|57
1656315810000|2022-06-27 07:43:30|10686.1|10682.3|10685.1|10682.3|10687.1|10683.3|10685.1|10682.3|10
1656315820000|2022-06-27 07:43:40|10685.4|10682.6|10686.1|10682.3|10686.1|10683.3|10682.1|10678.3|18
1656315830000|2022-06-27 07:43:50|10685.1|10683.3|10686.1|10682.3|10688.1|10684.3|10685.1|10681.8|10
1656315840000|2022-06-27 07:44:00|10687.1|10683.3|10690.4|10686.6|10690.4|10687.3|10686.1|10682.3|23
1656315850000|2022-06-27 07:44:10|10689.9|10686.1|10690.1|10686.3|10690.9|10687.1|10687.9|10684.1|16
1656315860000|2022-06-27 07:44:20|10689.9|10687.1|10687.7|10683.9|10690.1|10687.1|10686.7|10683.1|12
1656315870000|2022-06-27 07:44:30|10688.9|10685.1|10689.7|10685.9|10689.7|10685.9|10687.7|10683.9|7
1656315880000|2022-06-27 07:44:40|10689.4|10685.6|10689.7|10685.9|10689.7|10685.9|10687.4|10683.6|10
1656315890000|2022-06-27 07:44:50|10689.1|10685.3|10687.9|10684.1|10689.1|10685.9|10686.7|10683.1|4
1656315900000|2022-06-27 07:45:00|10687.1|10683.3|10676.1|10672.3|10687.1|10683.3|10673.1|10670.3|153
1656315910000|2022-06-27 07:45:10|10677.1|10673.3|10672.1|10668.3|10679.1|10675.3|10670.9|10667.1|101
1656315920000|2022-06-27 07:45:20|10672.4|10668.6|10674.1|10670.3|10674.7|10671.9|10671.1|10667.3|39
1656315930000|2022-06-27 07:45:30|10673.7|10669.9|10669.1|10665.3|10673.7|10669.9|10666.2|10662.4|116
1656315940000|2022-06-27 07:45:40|10670.7|10666.9|10667.1|10663.3|10673.1|10669.3|10666.7|10662.9|44
1656315950000|2022-06-27 07:45:50|10666.9|10664.3|10668.1|10664.3|10669.1|10665.3|10666.2|10662.4|25
1656315960000|2022-06-27 07:46:00|10667.9|10665.1|10660.4|10657.6|10670.1|10666.3|10657.5|10653.7|97
1656315970000|2022-06-27 07:46:10|10660.5|10656.6|10661.4|10657.6|10663.4|10659.6|10660.4|10656.6|25
1656315980000|2022-06-27 07:46:20|10661.2|10657.4|10662.1|10658.3|10664.4|10661.1|10661|10657.2|42
1656315990000|2022-06-27 07:46:30|10662.2|10658.4|10659.4|10656.6|10664.1|10660.3|10659.2|10656.3|21
1656316000000|2022-06-27 07:46:40|10659.2|10655.4|10660.4|10656.6|10661.2|10657.6|10658.2|10654.4|26
1656316010000|2022-06-27 07:46:50|10660.2|10656.4|10663.1|10659.3|10663.1|10659.3|10660.2|10656.4|3
1656316020000|2022-06-27 07:47:00|10663.7|10659.9|10663.9|10660.1|10664.2|10660.4|10659.4|10656.4|26
1656316030000|2022-06-27 07:47:10|10664.1|10660.3|10667.1|10663.3|10668.1|10665.3|10663.2|10660.3|19
1656316040000|2022-06-27 07:47:20|10666.1|10663.4|10668.1|10664.3|10672.1|10668.8|10666.1|10663.3|37
1656316050000|2022-06-27 07:47:30|10668.6|10664.8|10665.1|10661.3|10670.1|10666.4|10664.1|10661.1|12
1656316060000|2022-06-27 07:47:40|10666.1|10662.3|10668|10664.2|10670.6|10666.8|10665.1|10661.3|19
1656316070000|2022-06-27 07:47:50|10668.5|10665.2|10669|10666.2|10670|10666.2|10668.5|10664.7|6
1656316080000|2022-06-27 07:48:00|10669.2|10666.4|10675|10671.2|10675|10672.2|10669|10665.2|33
1656316090000|2022-06-27 07:48:10|10675.4|10671.6|10672.2|10668.4|10677|10674.2|10669.4|10665.6|20
1656316100000|2022-06-27 07:48:20|10672.7|10668.9|10675.4|10671.6|10676.4|10672.6|10672.7|10668.9|7
1656316110000|2022-06-27 07:48:30|10675.7|10671.9|10670.4|10666.6|10676.4|10673.6|10669.4|10665.6|30
1656316120000|2022-06-27 07:48:40|10671.4|10667.6|10668.4|10664.6|10671.4|10668.2|10668.4|10664.6|10
1656316130000|2022-06-27 07:48:50|10669.4|10665.6|10669.4|10665.6|10669.4|10666.4|10667.4|10663.6|14
1656316140000|2022-06-27 07:49:00|10668.5|10665.7|10672.4|10668.6|10676.4|10672.7|10668.4|10664.6|18
1656316150000|2022-06-27 07:49:10|10673.4|10669.6|10673.4|10669.6|10673.4|10669.6|10673.4|10669.6|1
1656316160000|2022-06-27 07:49:20|10672.4|10669.4|10671|10667.2|10672.4|10669.4|10669.4|10665.6|12
1656316170000|2022-06-27 07:49:30|10670.9|10668.1|10672|10668.2|10672.9|10669.2|10670.9|10667.2|7
1656316180000|2022-06-27 07:49:40|10672.5|10668.7|10670|10666.2|10673|10670.1|10670|10666.2|12
1656316190000|2022-06-27 07:49:50|10670.4|10666.6|10668|10664.2|10671.4|10667.6|10667|10664.2|8
1656316200000|2022-06-27 07:50:00|10667|10663.2|10669.7|10665.9|10670.4|10666.6|10667|10663.2|10
1656316210000|2022-06-27 07:50:10|10669.5|10665.7|10670|10666.2|10672.7|10668.9|10669|10665.2|8
1656316220000|2022-06-27 07:50:20|10669.4|10665.6|10668|10664.2|10670|10666.2|10667|10663.2|4
1656316230000|2022-06-27 07:50:30|10667.7|10663.9|10666.2|10662.4|10667.7|10663.9|10666|10662.2|10
1656316240000|2022-06-27 07:50:40|10666|10662.2|10662.2|10658.4|10666.2|10663.2|10662.2|10658.4|15
1656316250000|2022-06-27 07:50:50|10662|10658.2|10663|10659.2|10663.2|10660.2|10661|10658.1|9
1656316260000|2022-06-27 07:51:00|10662.4|10658.6|10663.4|10659.6|10664.4|10660.6|10662|10658.2|31
1656316270000|2022-06-27 07:51:10|10663.7|10659.9|10667.3|10663.5|10670.3|10666.5|10661.5|10658.7|32
1656316280000|2022-06-27 07:51:20|10666.5|10664.5|10665.3|10661.5|10667.5|10664.5|10664.3|10661.4|14
1656316290000|2022-06-27 07:51:30|10666|10662.2|10667.2|10664.4|10667.3|10664.4|10665.3|10661.5|5
1656316300000|2022-06-27 07:51:40|10667.3|10663.5|10668.3|10664.5|10668.3|10664.5|10667.3|10663.5|3
1656316310000|2022-06-27 07:51:50|10669|10665.5|10666.3|10662.5|10669.5|10666.7|10666.3|10662.5|11
1656316320000|2022-06-27 07:52:00|10666.7|10662.9|10663.3|10659.5|10669.5|10666.5|10662.3|10658.5|25
1656316330000|2022-06-27 07:52:10|10663.2|10659.4|10657.3|10654.5|10663.2|10659.4|10656.3|10653.4|38
1656316340000|2022-06-27 07:52:20|10657.5|10653.7|10658.3|10654.5|10658.3|10654.5|10657.3|10653.5|13
1656316350000|2022-06-27 07:52:30|10658.5|10654.7|10663.3|10659.5|10663.3|10659.5|10658.3|10654.7|9
1656316360000|2022-06-27 07:52:40|10662.3|10658.5|10662.3|10658.5|10663.3|10659.5|10661.3|10658.4|3
1656316370000|2022-06-27 07:52:50|10663.2|10659.4|10665.3|10661.5|10665.3|10662.4|10663.2|10659.4|8
1656316380000|2022-06-27 07:53:00|10665.5|10662.5|10667.5|10663.7|10668.3|10665.5|10665.2|10661.7|9
1656316390000|2022-06-27 07:53:10|10667.3|10664.5|10665.3|10661.5|10668.3|10664.5|10663.3|10659.5|21
1656316400000|2022-06-27 07:53:20|10665.8|10663|10667.3|10663.5|10667.3|10663.5|10665.8|10662|1
1656316410000|2022-06-27 07:53:30|10666.3|10662.5|10667.3|10663.5|10670.3|10666.5|10666.3|10662.5|13
1656316420000|2022-06-27 07:53:40|10668.3|10664.5|10668.3|10664.5|10668.3|10665.4|10667.2|10663.5|3
1656316430000|2022-06-27 07:53:50|10667.3|10665.5|10676|10673.2|10676|10673.2|10667.3|10664.5|60
1656316440000|2022-06-27 07:54:00|10676.5|10672.2|10681|10677.2|10684|10681.2|10676|10672.2|87
1656316450000|2022-06-27 07:54:10|10681.3|10677.5|10680|10677.2|10685|10681.2|10680|10677.2|29
1656316460000|2022-06-27 07:54:20|10681|10678.2|10680.2|10676.4|10681|10678.2|10678.7|10674.9|21
1656316470000|2022-06-27 07:54:30|10680|10676.2|10680|10676.2|10681|10677.2|10679.2|10675.4|3
1656316480000|2022-06-27 07:54:40|10679.8|10677|10677.8|10675|10681|10678.2|10677|10673.2|12
1656316490000|2022-06-27 07:54:50|10678|10674.2|10673|10669.2|10678|10675.2|10672.3|10669.2|15
1656316500000|2022-06-27 07:55:00|10671|10668.2|10671.3|10667.5|10671.3|10668.5|10667.2|10663.5|42
1656316510000|2022-06-27 07:55:10|10670.5|10667.7|10673.3|10669.5|10673.3|10669.5|10670.2|10666.5|17
1656316520000|2022-06-27 07:55:20|10672.3|10668.5|10668.5|10665.7|10672.3|10668.5|10668.5|10665.5|8
1656316530000|2022-06-27 07:55:30|10668.3|10665.5|10666.3|10662.5|10668.5|10665.5|10665.3|10661.5|17
1656316540000|2022-06-27 07:55:40|10665.6|10661.8|10672.3|10669.5|10673.3|10670.5|10663|10659.5|34
1656316550000|2022-06-27 07:55:50|10673.3|10670.5|10679.3|10675.5|10679.3|10675.5|10673.3|10670.4|15
1656316560000|2022-06-27 07:56:00|10678.3|10674.5|10689.3|10685.5|10692.3|10688.5|10678.3|10674.5|103
1656316570000|2022-06-27 07:56:10|10689.8|10686|10687|10683.2|10690|10686.2|10686.8|10683.2|14
1656316580000|2022-06-27 07:56:20|10686.3|10682.5|10694.7|10691.9|10694.7|10691.9|10684.2|10681|36
1656316590000|2022-06-27 07:56:30|10695.7|10692.9|10695.7|10692.9|10697.7|10693.9|10694.5|10690.9|34
1656316600000|2022-06-27 07:56:40|10696.5|10692.7|10700.3|10696.5|10700.3|10697.4|10695.3|10691.5|65
1656316610000|2022-06-27 07:56:50|10700.8|10697|10696.3|10692.5|10701.3|10697.5|10696.3|10692.5|27
1656316620000|2022-06-27 07:57:00|10695.3|10693.5|10698.3|10694.5|10699.3|10696.5|10695.3|10693.5|32
1656316630000|2022-06-27 07:57:10|10697.3|10693.5|10695.3|10692.5|10698.3|10694.5|10694.3|10691.5|20
1656316640000|2022-06-27 07:57:20|10696.3|10693.5|10699.3|10695.5|10699.3|10695.5|10696.3|10692.5|18
1656316650000|2022-06-27 07:57:30|10701.5|10697.7|10702.3|10698.5|10706.3|10702.7|10701.5|10697.7|47
1656316660000|2022-06-27 07:57:40|10702.2|10699.4|10706.3|10702.5|10706.3|10702.5|10702.2|10699.4|8
1656316670000|2022-06-27 07:57:50|10706.2|10703.4|10706.3|10702.5|10707.2|10704.2|10705.5|10702.2|10
1656316680000|2022-06-27 07:58:00|10708.3|10703.5|10708.3|10704.5|10712.3|10708.5|10706.3|10702.7|62
1656316690000|2022-06-27 07:58:10|10707.3|10705.5|10707.3|10704.5|10709.3|10706.5|10707.3|10704.5|13
1656316700000|2022-06-27 07:58:20|10706.3|10703.5|10706.3|10703.5|10706.8|10703.5|10706.3|10702.5|7
1656316710000|2022-06-27 07:58:30|10707.2|10703.4|10706.3|10702.5|10710.3|10706.5|10705.3|10702.5|22
1656316720000|2022-06-27 07:58:40|10706.5|10702.7|10709.3|10705.5|10709.3|10705.5|10706.3|10702.7|5
1656316730000|2022-06-27 07:58:50|10708.5|10704.7|10707.3|10703.5|10709.3|10705.5|10707.3|10703.5|11
1656316740000|2022-06-27 07:59:00|10707.7|10703.9|10709.3|10705.5|10711.3|10708.4|10706.5|10703.5|11
1656316750000|2022-06-27 07:59:10|10708.5|10705.7|10708.3|10705.5|10708.5|10705.7|10706.3|10703.4|24
1656316760000|2022-06-27 07:59:20|10709.8|10706|10709.3|10706.5|10712.3|10708.5|10709.3|10706|28
1656316770000|2022-06-27 07:59:30|10709.5|10706.7|10711.3|10708.5|10712.3|10709.4|10709.5|10706.5|7
1656316780000|2022-06-27 07:59:40|10713|10707.5|10714.3|10710.5|10715.5|10712.5|10710.3|10706.5|113
1656316790000|2022-06-27 07:59:50|10716.7|10712.9|10714|10710.2|10716.7|10712.9|10712.3|10708.5|52
1656316800000|2022-06-27 08:00:00|10714.3|10710.5|10709.3|10706.5|10714.3|10710.5|10706.3|10703.4|53
1656316810000|2022-06-27 08:00:10|10710.2|10706.4|10707.3|10704.5|10710.3|10706.5|10707.3|10704.5|13
1656316820000|2022-06-27 08:00:20|10706.6|10703.8|10708.3|10704.5|10709.3|10705.5|10706.3|10702.5|17
1656316830000|2022-06-27 08:00:30|10708|10704.2|10700.6|10696.8|10708|10704.2|10700.6|10696.8|49
1656316840000|2022-06-27 08:00:40|10699.8|10697|10693.5|10689.7|10699.8|10697|10692.3|10688.5|118
1656316850000|2022-06-27 08:00:50|10693.6|10690.8|10694.6|10690.8|10696.8|10693.8|10692.6|10689.3|39
1656316860000|2022-06-27 08:01:00|10693.6|10691.8|10698.6|10694.8|10700.6|10696.8|10693.6|10690.7|37
1656316870000|2022-06-27 08:01:10|10697.6|10695.8|10698.6|10694.8|10700.5|10696.7|10697.6|10693.8|14
1656316880000|2022-06-27 08:01:20|10697.8|10695|10698.6|10694.8|10699.6|10695.8|10696.6|10693.8|7
1656316890000|2022-06-27 08:01:30|10699|10695.2|10698.8|10695|10699.6|10696.8|10697.5|10693.8|23
1656316900000|2022-06-27 08:01:40|10698.6|10694.8|10696.8|10694|10698.6|10695|10696.6|10693.7|12
1656316910000|2022-06-27 08:01:50|10696.6|10693.8|10693.5|10690.7|10696.6|10693.8|10689.5|10685.8|38
1656316920000|2022-06-27 08:02:00|10693.6|10690.8|10687.3|10683.5|10694.5|10690.8|10684.6|10681.8|70
1656316930000|2022-06-27 08:02:10|10687.6|10683.8|10683.6|10680.8|10687.6|10683.8|10682.5|10679|37
1656316940000|2022-06-27 08:02:20|10684.1|10679.8|10684.6|10680.8|10685.6|10682.8|10682.6|10679.8|21
1656316950000|2022-06-27 08:02:30|10683.6|10679.8|10682.6|10678.8|10684.8|10681|10680.6|10677.8|17
1656316960000|2022-06-27 08:02:40|10681.6|10679.5|10680.6|10676.8|10682.6|10679.5|10679.5|10675.8|17
1656316970000|2022-06-27 08:02:50|10679.9|10676.1|10673.5|10669.7|10679.9|10676.1|10672.8|10669.7|51
1656316980000|2022-06-27 08:03:00|10673.6|10669.8|10669.3|10665.5|10673.6|10670.2|10667.9|10664.6|203
1656316990000|2022-06-27 08:03:10|10666.9|10664.1|10666.9|10664.1|10668.1|10665|10665.9|10663.1|27
1656317000000|2022-06-27 08:03:20|10667.6|10663.1|10667.8|10664|10667.9|10664.1|10661.9|10659.1|57
1656317010000|2022-06-27 08:03:30|10666.9|10664.1|10666.9|10664.1|10667.8|10664.1|10665.9|10663.1|11
1656317020000|2022-06-27 08:03:40|10667.8|10664|10673.9|10670.1|10674.8|10671.1|10666.9|10664|27
1656317030000|2022-06-27 08:03:50|10673.8|10670|10672.9|10669.1|10673.9|10670.3|10671.9|10669.1|7
1656317040000|2022-06-27 08:04:00|10673.9|10670.1|10677.9|10674.1|10677.9|10674.1|10670.9|10667.6|16
1656317050000|2022-06-27 08:04:10|10676.9|10674.6|10681.9|10678.1|10681.9|10679.1|10676.9|10674|32
1656317060000|2022-06-27 08:04:20|10682.9|10679.1|10676.9|10673.1|10683.9|10681.1|10674.6|10669.1|60
1656317070000|2022-06-27 08:04:30|10677.1|10673.3|10671.9|10668.1|10678.9|10676.1|10670.9|10667.1|12
1656317080000|2022-06-27 08:04:40|10672.9|10669.1|10670.9|10667.1|10672.9|10669.3|10670.9|10667.1|5
1656317090000|2022-06-27 08:04:50|10671.9|10668.1|10669.9|10666.1|10671.9|10668.1|10669.9|10666.1|5
1656317100000|2022-06-27 08:05:00|10671.1|10668.3|10672.9|10670.1|10674.3|10671|10670.8|10667.1|16
1656317110000|2022-06-27 08:05:10|10672.8|10669.1|10675.9|10672.1|10675.9|10672.1|10672.8|10669|3
1656317120000|2022-06-27 08:05:20|10675.1|10672.3|10680.1|10676.3|10680.9|10678|10674.9|10671.1|16
1656317130000|2022-06-27 08:05:30|10679.9|10676.1|10677.9|10674.1|10680.9|10677.1|10676.9|10674|15
1656317140000|2022-06-27 08:05:40|10676.9|10673.1|10681.8|10679|10681.9|10679|10674.9|10672|24
1656317150000|2022-06-27 08:05:50|10681.9|10678.1|10687.9|10684.1|10688.3|10684.5|10681.1|10677.3|23
1656317160000|2022-06-27 08:06:00|10687.6|10683.8|10689.6|10685.8|10689.9|10686.1|10684.9|10681.1|22
1656317170000|2022-06-27 08:06:10|10689.9|10686.1|10691.6|10688.8|10691.9|10689.1|10687.8|10684|22
1656317180000|2022-06-27 08:06:20|10691.8|10689|10692.3|10688.5|10693.6|10689.8|10690.8|10687|17
1656317190000|2022-06-27 08:06:30|10692.6|10688.8|10693.8|10690|10693.8|10690|10691.8|10688.8|6
1656317200000|2022-06-27 08:06:40|10692.9|10689.1|10703.4|10699.6|10703.4|10700.1|10692.9|10689|301
1656317210000|2022-06-27 08:06:50|10703.3|10699.5|10694.1|10691.3|10704.3|10700.5|10693.1|10689.3|85
1656317220000|2022-06-27 08:07:00|10694.3|10690.5|10693.3|10689.5|10695.3|10691.5|10691.1|10687.5|41
1656317230000|2022-06-27 08:07:10|10694.1|10690.3|10691.3|10687.5|10694.3|10690.5|10691.3|10687.5|10
1656317240000|2022-06-27 08:07:20|10690.1|10686.3|10689.3|10685.5|10690.3|10686.5|10687.1|10683.5|37
1656317250000|2022-06-27 08:07:30|10690.3|10686.5|10689.3|10686.5|10693.3|10689.5|10687.3|10683.5|22
1656317260000|2022-06-27 08:07:40|10688.6|10685.8|10688.3|10684.5|10689.3|10685.8|10687.3|10683.5|12
1656317270000|2022-06-27 08:07:50|10687.4|10684.6|10687.3|10683.5|10688.3|10684.6|10683.6|10679.8|46
1656317280000|2022-06-27 08:08:00|10687.1|10684.3|10689.3|10685.5|10690.3|10686.5|10686.6|10682.8|9
1656317290000|2022-06-27 08:08:10|10688.3|10685.3|10684.6|10680.8|10688.3|10685.3|10680.9|10677.8|50
1656317300000|2022-06-27 08:08:20|10684.3|10680.5|10680.6|10676.8|10684.3|10680.5|10680.6|10676.8|20
1656317310000|2022-06-27 08:08:30|10682.6|10678.8|10682.6|10678.8|10684.6|10680.8|10682.4|10678.8|7
1656317320000|2022-06-27 08:08:40|10682.7|10678.9|10681.6|10678.8|10683.6|10679.8|10681.6|10678.8|2
1656317330000|2022-06-27 08:08:50|10682.6|10678.9|10683.6|10679.8|10687.6|10683.8|10682.6|10678.9|16
1656317340000|2022-06-27 08:09:00|10684.6|10680.8|10683.6|10679.8|10685.6|10681.8|10682.6|10679.6|9
1656317350000|2022-06-27 08:09:10|10684.3|10680.5|10685.4|10681.6|10685.4|10681.8|10681.4|10677.8|26
1656317360000|2022-06-27 08:09:20|10685.1|10681.3|10684.6|10680.8|10686.6|10682.8|10683.6|10679.8|3
1656317370000|2022-06-27 08:09:30|10684.2|10680.4|10679.6|10675.8|10684.2|10680.4|10678.6|10675.8|7
1656317380000|2022-06-27 08:09:40|10679.7|10675.9|10677.7|10674.9|10680.6|10676.8|10677.7|10674.4|9
1656317390000|2022-06-27 08:09:50|10677.6|10674.8|10672.6|10668.8|10677.6|10674.8|10671.6|10667.8|101
1656317400000|2022-06-27 08:10:00|10671.9|10668.1|10670.6|10666.8|10673.4|10669.8|10670.6|10666.8|40
1656317410000|2022-06-27 08:10:10|10670.4|10666.6|10676.6|10672.8|10676.6|10672.8|10668.4|10664.8|27
1656317420000|2022-06-27 08:10:20|10674.9|10672.1|10677.7|10673.9|10677.7|10674.8|10672.4|10668.6|15
1656317430000|2022-06-27 08:10:30|10677.6|10673.8|10676.6|10672.8|10678.6|10674.8|10674.6|10671.3|7
1656317440000|2022-06-27 08:10:40|10678.6|10674.8|10679.6|10675.8|10681.6|10677.8|10678.6|10674.8|7
1656317450000|2022-06-27 08:10:50|||||||||1
1656317460000|2022-06-27 08:11:00|10680.6|10676.8|10683.4|10679.6|10684.6|10680.8|10680.6|10676.8|9
1656317470000|2022-06-27 08:11:10|10683.6|10679.8|10686.4|10682.6|10686.4|10682.6|10680.6|10677.8|7
1656317480000|2022-06-27 08:11:20|10685.6|10682.8|10684.6|10680.8|10686.4|10683.6|10684.6|10680.8|7
1656317490000|2022-06-27 08:11:30|10685.4|10681.6|10683.6|10679.8|10685.6|10681.8|10682.6|10679.6|2
1656317500000|2022-06-27 08:11:40|10682.7|10679.9|10682.6|10678.8|10682.7|10679.9|10680|10676.2|15
1656317510000|2022-06-27 08:11:50|10681.9|10678.1|10682.6|10679.8|10683.6|10680.8|10681.6|10677.8|10
1656317520000|2022-06-27 08:12:00|10683.4|10679.6|10681.6|10678.8|10683.6|10680.8|10678.6|10674.8|23
1656317530000|2022-06-27 08:12:10|10681.7|10677.9|10678.6|10674.8|10681.7|10677.9|10676.4|10672.6|27
1656317540000|2022-06-27 08:12:20|10678.1|10674.3|10677.6|10673.8|10678.6|10674.8|10677.6|10673.8|2
1656317550000|2022-06-27 08:12:30|10676.6|10672.8|10672.6|10668.8|10677.6|10673.8|10672.6|10668.8|12
1656317560000|2022-06-27 08:12:40|10672.1|10668.3|10676.6|10672.8|10677.6|10673.8|10671.6|10667.8|19
1656317570000|2022-06-27 08:12:50|10677.4|10673.6|10674.6|10670.8|10677.4|10673.6|10672.6|10668.8|9
1656317580000|2022-06-27 08:13:00|10673.6|10669.8|10674.6|10670.8|10674.6|10670.8|10673.6|10669.8|3
1656317590000|2022-06-27 08:13:10|10675.4|10671.8|10675.5|10671.7|10678.1|10674.8|10675.4|10671.6|4
1656317600000|2022-06-27 08:13:20|10674.5|10670.7|10677.5|10673.7|10677.5|10673.7|10674.5|10670.7|5
1656317610000|2022-06-27 08:13:30|10676.5|10672.9|10676.5|10672.7|10677.5|10672.9|10676.5|10672.7|3
1656317620000|2022-06-27 08:13:40|10675.5|10673.7|10677.5|10673.7|10677.5|10673.7|10675.5|10672.6|4
1656317630000|2022-06-27 08:13:50|10677.4|10674.6|10675.5|10671.7|10677.5|10674.7|10674.5|10671.6|9
1656317640000|2022-06-27 08:14:00|10676.5|10672.7|10679.4|10675.6|10682.5|10678.7|10676.5|10672.7|14
1656317650000|2022-06-27 08:14:10|10679.2|10675.4|10683.5|10679.7|10683.5|10679.7|10678.5|10674.7|5
1656317660000|2022-06-27 08:14:20|10682.7|10679.9|10685.5|10681.7|10685.5|10681.7|10682.5|10679.6|9
1656317670000|2022-06-27 08:14:30|10684.5|10681.2|10684.5|10680.7|10685.5|10681.7|10682.5|10678.7|5
1656317680000|2022-06-27 08:14:40|10685|10681.2|10679.5|10675.7|10685.5|10681.7|10679.5|10675.7|6
1656317690000|2022-06-27 08:14:50|10678.7|10675.9|10681.5|10677.7|10681.5|10677.7|10678.7|10675.7|7
1656317700000|2022-06-27 08:15:00|10682.2|10678.4|10678.5|10674.7|10682.2|10678.4|10677.5|10673.7|12
1656317710000|2022-06-27 08:15:10|10677.5|10674.2|10679.5|10675.7|10679.5|10676.7|10674.5|10670.7|34
1656317720000|2022-06-27 08:15:20|10678.5|10673.7|10680.5|10676.7|10680.5|10676.7|10676.5|10672.7|3
1656317730000|2022-06-27 08:15:30|10681.5|10677.7|10679.5|10675.7|10681.5|10677.7|10678.5|10675.4|9
1656317740000|2022-06-27 08:15:40|10680.5|10676.7|10679.5|10675.7|10680.5|10677.6|10678.5|10675.4|2
1656317750000|2022-06-27 08:15:50|10680.2|10676.4|10680.5|10676.7|10680.5|10676.9|10679.5|10675.7|1
1656317760000|2022-06-27 08:16:00|10679.5|10675.7|10679.5|10675.7|10681.5|10677.7|10678.7|10675.6|3
1656317770000|2022-06-27 08:16:10|10678.5|10674.7|10679.5|10675.7|10679.5|10676.4|10677.5|10673.7|8
1656317780000|2022-06-27 08:16:20|10678.5|10674.7|10676.5|10672.7|10678.5|10674.7|10676.5|10672.7|2
1656317790000|2022-06-27 08:16:30|10675.5|10672.1|10675.5|10671.7|10676.5|10672.1|10673.5|10670.7|22
1656317800000|2022-06-27 08:16:40|10674.5|10672.7|10676.5|10672.7|10676.5|10672.9|10674.5|10671.7|6
1656317810000|2022-06-27 08:16:50|10675.5|10671.7|10671.8|10668|10675.5|10671.7|10670.8|10667|52
1656317820000|2022-06-27 08:17:00|10671.7|10669|10674.7|10670.9|10676.5|10673.7|10671.7|10667.9|32
1656317830000|2022-06-27 08:17:10|10672.7|10668.9|10674.7|10670.9|10675.7|10671.9|10672.7|10668.9|10
1656317840000|2022-06-27 08:17:20|10673.7|10669.9|10670.7|10666.9|10673.7|10669.9|10669.8|10666.4|28
1656317850000|2022-06-27 08:17:30|10669.8|10667|10669.8|10666|10671.8|10668|10668.8|10665|6
1656317860000|2022-06-27 08:17:40|10669|10665.2|10668.8|10665|10669.8|10666|10667.7|10664|16
1656317870000|2022-06-27 08:17:50|10667.8|10663|10663.8|10660|10668.8|10663|10663.8|10660|52
1656317880000|2022-06-27 08:18:00|10662.3|10659.5|10654.8|10651|10662.5|10659.5|10654|10650.2|102
1656317890000|2022-06-27 08:18:10|10655|10652|10654.8|10651|10655.8|10652|10652|10648.2|53
1656317900000|2022-06-27 08:18:20|10655.7|10652|10655.7|10651.9|10655.7|10652.7|10653.8|10651|15
1656317910000|2022-06-27 08:18:30|10654.7|10651|10643.8|10641|10654.8|10651.2|10643.8|10640|47
1656317920000|2022-06-27 08:18:40|10641.8|10640|10639.8|10636|10645.8|10642|10638.8|10636|49
1656317930000|2022-06-27 08:18:50|10638|10635.2|10650.8|10647|10653.2|10648.7|10638|10635|178
1656317940000|2022-06-27 08:19:00|10650.7|10646.9|10657.7|10653.9|10657.8|10655|10648.8|10645|90
1656317950000|2022-06-27 08:19:10|10657.3|10654.5|10655.8|10652|10661|10657.2|10652.7|10649|34
1656317960000|2022-06-27 08:19:20|10655.5|10653|10649.8|10646|10655.5|10653|10648.8|10646|18
1656317970000|2022-06-27 08:19:30|10648.7|10645.9|10655.8|10652|10655.8|10652|10646.8|10643|19
1656317980000|2022-06-27 08:19:40|10654.8|10651.9|10653.8|10650|10655.8|10653|10652.3|10649|10
1656317990000|2022-06-27 08:19:50|10653|10649.2|10649.8|10646|10653|10649.2|10647|10643.7|22
1656318000000|2022-06-27 08:20:00|10651.7|10647|10647.8|10644|10652.8|10649|10647.8|10644|26
1656318010000|2022-06-27 08:20:10|10648.7|10645|10650.8|10647|10650.8|10647|10647|10644|9
1656318020000|2022-06-27 08:20:20|10650|10647.2|10653.8|10650|10655.8|10652.2|10649.7|10646|10
1656318030000|2022-06-27 08:20:30|10654.8|10651|10655.8|10652|10658|10655|10653.8|10650|20
1656318040000|2022-06-27 08:20:40|10654.8|10650|10655.8|10652|10655.8|10652.7|10652.8|10649.9|31
1656318050000|2022-06-27 08:20:50|10655.7|10653|10652.8|10649|10655.7|10653|10652.3|10649|10
1656318060000|2022-06-27 08:21:00|10653.5|10649.7|10644.8|10642|10655.8|10652|10644.8|10641.5|31
1656318070000|2022-06-27 08:21:10|10645.8|10643|10641.8|10639|10646.8|10643|10641.8|10638|25
1656318080000|2022-06-27 08:21:20|10640.8|10637|10632.8|10629|10640.8|10637.2|10632.7|10629|75
1656318090000|2022-06-27 08:21:30|10631.8|10635|10640.8|10637|10641.8|10639|10631.8|10633|64
1656318100000|2022-06-27 08:21:40|10641.7|10637.9|10641.8|10638|10641.8|10638|10637.7|10634|11
1656318110000|2022-06-27 08:21:50|10642.8|10640|10646.8|10643|10649.8|10646|10641.8|10638.9|59
1656318120000|2022-06-27 08:22:00|10645.8|10642.9|10640.8|10637|10647.3|10643.5|10639.8|10637|21
1656318130000|2022-06-27 08:22:10|10638.8|10635|10638.8|10635|10639.5|10636.2|10636.8|10633|35
1656318140000|2022-06-27 08:22:20|10639.5|10635.7|10642.8|10639|10642.8|10639|10634|10631.2|15
1656318150000|2022-06-27 08:22:30|10643.8|10641|10649.8|10646|10650.8|10647|10643.8|10640|31
1656318160000|2022-06-27 08:22:40|10648.8|10647|10650.8|10647|10652.8|10649|10646.8|10644|15
1656318170000|2022-06-27 08:22:50|10651.5|10647.7|10653.8|10650|10655.8|10652|10649.8|10646|43
1656318180000|2022-06-27 08:23:00|10653.1|10649.3|10647.8|10644|10653.1|10649.3|10643.8|10641|30
1656318190000|2022-06-27 08:23:10|10646.8|10644.2|10648.8|10645|10649|10645.2|10644|10641|12
1656318200000|2022-06-27 08:23:20|10646.8|10644|10654.8|10651|10654.8|10651|10646.8|10644|22
1656318210000|2022-06-27 08:23:30|10653.8|10650|10655.8|10652|10655.8|10653|10652.8|10649|19
1656318220000|2022-06-27 08:23:40|10656|10652.2|10657.8|10654|10659.8|10656|10656|10652.2|12
1656318230000|2022-06-27 08:23:50|10658.6|10655|10654.8|10651|10658.6|10655|10651.8|10648|23
1656318240000|2022-06-27 08:24:00|10653.8|10650.8|10657.8|10654|10657.8|10654|10653.8|10650.5|6
1656318250000|2022-06-27 08:24:10|10657.6|10653.8|10659.8|10656|10660.8|10658|10656.8|10653|15
1656318260000|2022-06-27 08:24:20|10659.6|10656.8|10659|10655.2|10662.8|10659|10655.8|10652|64
1656318270000|2022-06-27 08:24:30|10658.8|10655|10659.8|10657|10661.6|10658.5|10658.6|10655|16
1656318280000|2022-06-27 08:24:40|10660.1|10656|10661.8|10658|10662.8|10659|10659.8|10656|13
1656318290000|2022-06-27 08:24:50|10660.8|10656|10659.8|10656|10660.8|10656|10657.8|10655|19
1656318300000|2022-06-27 08:25:00|10660.8|10657|10655.8|10652|10660.8|10657|10654|10650.2|31
1656318310000|2022-06-27 08:25:10|10654|10650.2|10651.8|10648|10654.8|10651|10649.3|10646|40
1656318320000|2022-06-27 08:25:20|10652|10648.2|10651.8|10648|10653.8|10650|10651.6|10647.8|9
1656318330000|2022-06-27 08:25:30|10650.8|10647.8|10648.6|10644.8|10651.8|10648|10646.8|10643|13
1656318340000|2022-06-27 08:25:40|10648.5|10645.7|10652.6|10648.8|10656|10653|10648.5|10644.8|12
1656318350000|2022-06-27 08:25:50|10651.8|10648|10650.8|10647|10651.8|10648|10646.8|10643.1|15
1656318360000|2022-06-27 08:26:00|10651.6|10647.8|10645.8|10642|10651.6|10647.8|10645.8|10642|12
1656318370000|2022-06-27 08:26:10|10643.8|10640|10643.8|10640|10646.8|10643|10642.8|10639|29
1656318380000|2022-06-27 08:26:20|10643.1|10639.3|10643.8|10641|10645.8|10642.1|10643.1|10639.3|40
1656318390000|2022-06-27 08:26:30|10642.8|10640|10643.1|10639.3|10644.8|10640|10639.4|10635.6|27
1656318400000|2022-06-27 08:26:40|10641.8|10638|10645.1|10641.3|10646.8|10643|10641.8|10638|26
1656318410000|2022-06-27 08:26:50|10644.8|10641|10642.8|10639|10644.8|10641|10642.8|10639|1
1656318420000|2022-06-27 08:27:00|10643.1|10639.3|10652.3|10648.5|10654.8|10651|10643.1|10639.3|55
1656318430000|2022-06-27 08:27:10|10652.6|10648.8|10658.6|10654.8|10659|10655.2|10651.8|10648|46
1656318440000|2022-06-27 08:27:20|10658.3|10654.5|10658.8|10655|10659.6|10656.8|10653.9|10650.1|40
1656318450000|2022-06-27 08:27:30|10658.1|10654.3|10658.8|10655|10659.8|10656|10655.6|10652.6|26
1656318460000|2022-06-27 08:27:40|10657.8|10654.8|10649.8|10646|10658.3|10655|10649.6|10645.8|26
1656318470000|2022-06-27 08:27:50|10651.4|10647.6|10651.8|10648|10652|10649|10648.8|10645|16
1656318480000|2022-06-27 08:28:00|10650.8|10647|10658.8|10656|10661.6|10658|10650.6|10647|33
1656318490000|2022-06-27 08:28:10|10658.6|10655|10661.4|10657.6|10662.4|10658.6|10658.6|10654.8|22
1656318500000|2022-06-27 08:28:20|10660.6|10657.8|10669.4|10665.6|10672.4|10668.6|10660.6|10657.8|105
1656318510000|2022-06-27 08:28:30|10668.4|10666.3|10671.4|10667.6|10671.4|10667.6|10663.4|10659.6|57
1656318520000|2022-06-27 08:28:40|10670.3|10667.5|10671.4|10667.6|10671.4|10668.6|10665.4|10661.6|31
1656318530000|2022-06-27 08:28:50|10670.4|10666.6|10667.3|10663.5|10672.9|10669.6|10667.3|10663.5|43
1656318540000|2022-06-27 08:29:00|10668|10664.2|10666.1|10662.3|10669.1|10665.5|10663.1|10659.3|59
1656318550000|2022-06-27 08:29:10|10664.8|10661|10666.1|10662.3|10668.1|10665.2|10663.3|10659.5|55
1656318560000|2022-06-27 08:29:20|10667.1|10663.3|10667.1|10663.3|10669.1|10665.3|10665.1|10661.3|44
1656318570000|2022-06-27 08:29:30|10666.4|10662.6|10663.1|10659.3|10667.3|10664.3|10660.4|10656.6|57
1656318580000|2022-06-27 08:29:40|10663.3|10659.5|10661.3|10658.5|10664.1|10660.5|10660.4|10657.1|25
1656318590000|2022-06-27 08:29:50|10661.4|10657.6|10661.1|10657.3|10661.4|10657.6|10657.3|10654.3|84
1656318600000|2022-06-27 08:30:00|10661.9|10658.1|10662.9|10659.1|10664.1|10660.3|10657.6|10653.8|50
1656318610000|2022-06-27 08:30:10|10663.6|10659.8|10668.4|10664.6|10670.1|10666.3|10663.3|10659.5|67
1656318620000|2022-06-27 08:30:20|10668.1|10664.3|10666.1|10662.3|10669.1|10666.3|10666.1|10662.3|12
1656318630000|2022-06-27 08:30:30|10665.3|10662.5|10663.1|10659.3|10665.3|10662.5|10662.1|10658.3|12
1656318640000|2022-06-27 08:30:40|10661.1|10658.3|10663.1|10659.3|10663.9|10660.1|10659.1|10655.3|35
1656318650000|2022-06-27 08:30:50|10663.3|10660.5|10668.1|10664.3|10669.1|10665.3|10662.1|10658.3|51
1656318660000|2022-06-27 08:31:00|10669.1|10665.3|10654.1|10650.3|10670.4|10666.6|10652.1|10649.3|66
1656318670000|2022-06-27 08:31:10|10653.8|10650|10647.4|10643.6|10653.8|10650|10645.4|10642.6|93
1656318680000|2022-06-27 08:31:20|10646.1|10642.3|10649.4|10645.6|10650.4|10646.6|10645.6|10641.8|60
1656318690000|2022-06-27 08:31:30|10649.6|10645.8|10650.9|10647.1|10651.4|10647.6|10649.3|10645.6|9
1656318700000|2022-06-27 08:31:40|10651.4|10647.6|10648.4|10644.6|10651.4|10647.6|10645.3|10641.6|19
1656318710000|2022-06-27 08:31:50|10650.4|10646.6|10650.4|10646.6|10651.8|10648.5|10649.4|10646.1|20
1656318720000|2022-06-27 08:32:00|10649.4|10645.3|10642.4|10638.6|10650.4|10645.3|10641.4|10637.6|25
1656318730000|2022-06-27 08:32:10|10643.4|10639.6|10648.4|10644.6|10648.4|10644.6|10642.4|10638.6|41
1656318740000|2022-06-27 08:32:20|10647.6|10644.8|10647.4|10643.6|10649.4|10645.6|10644.4|10640.6|28
1656318750000|2022-06-27 08:32:30|10646.6|10643.8|10650.4|10646.6|10651.4|10647.6|10644.4|10640.6|65
1656318760000|2022-06-27 08:32:40|10648.4|10645.6|10649.4|10645.6|10649.4|10645.6|10647.9|10644.3|8
1656318770000|2022-06-27 08:32:50|10648.3|10645.5|10652.3|10648.5|10654.6|10651.8|10648.3|10644.6|22
1656318780000|2022-06-27 08:33:00|10653.3|10650.5|10652.4|10648.6|10655.4|10651.6|10651.4|10648.6|15
1656318790000|2022-06-27 08:33:10|10651.7|10647.9|10653.4|10649.6|10654.4|10650.6|10651.4|10647.6|8
1656318800000|2022-06-27 08:33:20|10652.4|10648.8|10645.4|10641.6|10652.6|10648.9|10645.4|10641.6|32
1656318810000|2022-06-27 08:33:30|10646.4|10642.6|10647.4|10643.6|10648.4|10644.6|10644.4|10640.6|11
1656318820000|2022-06-27 08:33:40|10648.1|10644.3|10650.4|10646.6|10650.4|10647.6|10645.6|10642.4|13
1656318830000|2022-06-27 08:33:50|10651.4|10647.6|10650.4|10646.6|10651.4|10647.6|10649.4|10645.6|4
1656318840000|2022-06-27 08:34:00|10650.2|10647.4|10650.4|10647.6|10653.4|10649.6|10648.4|10645.6|16
1656318850000|2022-06-27 08:34:10|10651.4|10648.8|10653.4|10649.6|10653.4|10649.6|10651.4|10648.1|1
1656318860000|2022-06-27 08:34:20|10651.4|10648.6|10651.4|10647.6|10653.4|10649.6|10649.4|10645.6|16
1656318870000|2022-06-27 08:34:30|10650.9|10647.1|10644.4|10641.6|10651.4|10647.6|10644.4|10641.6|12
1656318880000|2022-06-27 08:34:40|10645.4|10642.6|10646.4|10642.6|10646.4|10642.6|10645.4|10641.6|6
1656318890000|2022-06-27 08:34:50|10646.1|10642.3|10644.4|10640.6|10646.1|10642.3|10642.4|10638.6|11
1656318900000|2022-06-27 08:35:00|10644.9|10642.1|10652.4|10648.6|10652.4|10648.6|10644.9|10641.6|17
1656318910000|2022-06-27 08:35:10|10652.1|10648.3|10648.4|10645.6|10652.4|10648.6|10648.4|10644.6|5
1656318920000|2022-06-27 08:35:20|10647.6|10644.6|10653.4|10649.6|10653.4|10649.6|10647.4|10644.6|20
1656318930000|2022-06-27 08:35:30|10652.4|10650.4|10648.4|10644.6|10654.2|10650.4|10648.2|10644.6|21
1656318940000|2022-06-27 08:35:40|10649.1|10645.3|10649.4|10645.6|10649.4|10645.8|10648.4|10644.6|7
1656318950000|2022-06-27 08:35:50|10648.6|10645.8|10645.4|10641.6|10649.4|10646.1|10645.4|10641.6|13
1656318960000|2022-06-27 08:36:00|10643.6|10640.8|10643.4|10639.6|10644.4|10641.6|10641.4|10637.6|62
1656318970000|2022-06-27 08:36:10|10642.4|10638.6|10639.4|10635.6|10642.4|10638.6|10636.6|10633.8|61
1656318980000|2022-06-27 08:36:20|10638.7|10634.9|10637.4|10633.6|10638.7|10635.6|10636.4|10632.8|32
1656318990000|2022-06-27 08:36:30|10636.6|10633.8|10644.4|10640.6|10644.4|10640.6|10636.4|10633.6|20
1656319000000|2022-06-27 08:36:40|10643.6|10639.8|10642.9|10639.1|10644.4|10640.6|10640.5|10637.7|19
1656319010000|2022-06-27 08:36:50|10642.5|10638.7|10641.4|10638.6|10644.4|10640.6|10641.4|10637.6|10
1656319020000|2022-06-27 08:37:00|10641.5|10638.7|10638.7|10635.9|10641.5|10638.7|10637.5|10633.9|21
1656319030000|2022-06-27 08:37:10|10637.7|10634.9|10636.7|10632.9|10637.9|10634.9|10634.7|10631.9|37
1656319040000|2022-06-27 08:37:20|10636.2|10633.9|10640.7|10636.9|10641.2|10637.9|10636.2|10632.9|12
1656319050000|2022-06-27 08:37:30|10641.7|10637.9|10643.7|10639.9|10643.7|10639.9|10638.7|10635.1|15
1656319060000|2022-06-27 08:37:40|10642.7|10638.9|10643.7|10639.9|10645.7|10641.9|10641.7|10637.9|17
1656319070000|2022-06-27 08:37:50|10642.7|10638.9|10643.7|10640.9|10643.7|10640.9|10642.7|10638.9|14
1656319080000|2022-06-27 08:38:00|10644.7|10641.9|10650.2|10646.4|10650.5|10647.6|10642.7|10638.9|18
1656319090000|2022-06-27 08:38:10|10650.1|10647.3|10651.7|10647.9|10651.7|10648.9|10647.7|10644.1|32
1656319100000|2022-06-27 08:38:20|10651.9|10648.9|10649.7|10645.9|10652.5|10649.7|10649.7|10645.9|11
1656319110000|2022-06-27 08:38:30|10649.5|10645.7|10648.7|10644.9|10650.7|10646.9|10647.7|10643.9|16
1656319120000|2022-06-27 08:38:40|10649.4|10645.9|10645.7|10642.9|10650.7|10646.9|10645.2|10641.9|12
1656319130000|2022-06-27 08:38:50|10645.9|10642.1|10645.9|10642.1|10647.7|10644.1|10644.7|10641.1|9
1656319140000|2022-06-27 08:39:00|10645.7|10642.9|10644.7|10640.9|10645.7|10642.9|10642.7|10638.9|12
1656319150000|2022-06-27 08:39:10|10643.2|10640.4|10642.7|10638.9|10644.5|10640.9|10641.9|10638.9|10
1656319160000|2022-06-27 08:39:20|10641.9|10639.1|10640.7|10636.9|10642.4|10639.1|10639.7|10635.9|10
1656319170000|2022-06-27 08:39:30|10641.2|10638.4|10638.7|10634.9|10641.7|10638.4|10638.7|10634.9|30
1656319180000|2022-06-27 08:39:40|10639.7|10635.9|10648.7|10644.9|10649.7|10645.9|10639.7|10635.9|39
1656319190000|2022-06-27 08:39:50|10649.7|10646.9|10650.7|10646.9|10650.7|10647.9|10647.5|10643.9|17
1656319200000|2022-06-27 08:40:00|10649.7|10645.9|10642.7|10638.9|10650.2|10646.4|10642.7|10638.9|10
1656319210000|2022-06-27 08:40:10|10641.9|10639.1|10640.7|10636.9|10642.7|10639.1|10639.7|10635.9|13
1656319220000|2022-06-27 08:40:20|10639.7|10636.1|10641.7|10637.9|10641.7|10638.9|10638.9|10635.1|18
1656319230000|2022-06-27 08:40:30|10640.7|10637.7|10637.7|10633.9|10640.7|10637.7|10636.7|10633.7|7
1656319240000|2022-06-27 08:40:40|10636.7|10633|10639.7|10635.9|10639.7|10635.9|10636.7|10633|9
1656319250000|2022-06-27 08:40:50|10640.5|10636.9|10640.7|10636.9|10643.7|10640.7|10638.7|10635.4|12
1656319260000|2022-06-27 08:41:00|10639.8|10637|10646.7|10642.9|10648.7|10644.9|10639.8|10636.9|31
1656319270000|2022-06-27 08:41:10|10645.7|10643.7|10646.7|10642.9|10650|10646.2|10645.7|10642.9|11
1656319280000|2022-06-27 08:41:20|10645.7|10642.7|10645.7|10641.9|10646.7|10642.9|10645.2|10641.4|1
1656319290000|2022-06-27 08:41:30|10647.5|10643.7|10647.7|10643.9|10647.7|10643.9|10647.5|10643.7|6
1656319300000|2022-06-27 08:41:40|10648|10644.2|10650.7|10646.9|10650.7|10646.9|10648|10644.2|13
1656319310000|2022-06-27 08:41:50|10651.4|10647.6|10650.7|10646.9|10652.7|10648.9|10650.7|10646.9|11
1656319320000|2022-06-27 08:42:00|10649.8|10647|10647.7|10644.9|10651.7|10647.9|10647.7|10643.9|18
1656319330000|2022-06-27 08:42:10|10648.7|10645.9|10648.7|10644.9|10649.7|10645.9|10647.7|10643.9|20
1656319340000|2022-06-27 08:42:20|10648.5|10645.9|10644|10641.2|10652.7|10648.9|10644|10640.7|26
1656319350000|2022-06-27 08:42:30|10645.5|10641.7|10649.5|10645.7|10649.8|10646|10643|10639.2|20
1656319360000|2022-06-27 08:42:40|10649.2|10645.4|10651.8|10649|10652.8|10649|10647.8|10644|35
1656319370000|2022-06-27 08:42:50|10652|10649.2|10652.8|10649|10653.8|10651|10651.8|10648|14
1656319380000|2022-06-27 08:43:00|10653.7|10649.9|10646|10642.2|10653.7|10649.9|10646|10642.2|35
1656319390000|2022-06-27 08:43:10|10645.3|10641.5|10645|10641.2|10646|10642.2|10644|10641.2|3
1656319400000|2022-06-27 08:43:20|10647|10643.2|10652.8|10649|10652.8|10649.2|10647|10643.2|29
1656319410000|2022-06-27 08:43:30|10653|10649.2|10649.2|10645.4|10653|10649.2|10649|10645.4|12
1656319420000|2022-06-27 08:43:40|10648.5|10644.7|10648|10644.2|10649|10645.2|10645|10642.2|9
1656319430000|2022-06-27 08:43:50|10647.7|10643.9|10648|10644.2|10648|10644.2|10647.7|10643.9|0
1656319440000|2022-06-27 08:44:00|10647.6|10643.8|10648|10644.2|10648|10644.2|10646.8|10643.2|11
1656319450000|2022-06-27 08:44:10|10649.5|10645.2|10650|10646.2|10650|10646.2|10649|10645.2|6
1656319460000|2022-06-27 08:44:20|10649.1|10645.3|10646|10642.2|10649.1|10646.2|10645.1|10641.3|8
1656319470000|2022-06-27 08:44:30|10647|10643.2|10649|10645.2|10649|10645.2|10646|10642.2|8
1656319480000|2022-06-27 08:44:40|10650.8|10647|10654|10650.2|10654.7|10651|10649|10645.2|52
1656319490000|2022-06-27 08:44:50|10654.7|10650.9|10651.7|10647.9|10654.8|10651.9|10650.8|10647.9|14
1656319500000|2022-06-27 08:45:00|10650.8|10648|10653|10649.2|10653|10649.2|10649|10645.2|19
1656319510000|2022-06-27 08:45:10|10652|10648.2|10653.7|10649.9|10658|10654.7|10652|10648.2|36
1656319520000|2022-06-27 08:45:20|10652.5|10649.7|10653.7|10649.9|10653.7|10649.9|10651.8|10648|7
1656319530000|2022-06-27 08:45:30|10652.8|10650|10649.7|10645.9|10654.2|10650.9|10647.7|10643.9|23
1656319540000|2022-06-27 08:45:40|10650.7|10646.9|10649.6|10645.8|10650.7|10646.9|10647.6|10643.8|4
1656319550000|2022-06-27 08:45:50|10648.6|10646.8|10649.6|10645.8|10650.6|10646.8|10648.6|10645.8|6
1656319560000|2022-06-27 08:46:00|10649.8|10646.8|10653.6|10649.8|10653.6|10649.8|10647.6|10644|15
1656319570000|2022-06-27 08:46:10|10652.6|10648.8|10655.6|10651.8|10657.6|10653.8|10650.6|10647|16
1656319580000|2022-06-27 08:46:20|10654.6|10650.8|10653.6|10649.8|10654.6|10651.8|10652.8|10649|6
1656319590000|2022-06-27 08:46:30|10652.8|10649|10651.6|10647.8|10652.8|10649.5|10649.6|10645.8|22
1656319600000|2022-06-27 08:46:40|10651.5|10647.7|10650.6|10646.8|10651.5|10647.8|10650.3|10646.5|14
1656319610000|2022-06-27 08:46:50|10651.6|10647.8|10649.6|10645.8|10651.6|10647.8|10649.5|10645.8|8
1656319620000|2022-06-27 08:47:00|10650.6|10646.8|10652.6|10648.8|10652.6|10648.8|10648.6|10645.8|7
1656319630000|2022-06-27 08:47:10|10651.6|10647.8|10645.6|10641.8|10651.6|10647.8|10643.6|10639.8|34
1656319640000|2022-06-27 08:47:20|10644.8|10641|10644.6|10640.8|10645.6|10641.8|10642.8|10639.5|7
1656319650000|2022-06-27 08:47:30|10643.6|10640.3|10644.6|10640.8|10645.6|10641.8|10642.5|10638.8|9
1656319660000|2022-06-27 08:47:40|10644.3|10640.5|10644.6|10640.8|10649|10645.2|10643.8|10640|23
1656319670000|2022-06-27 08:47:50|10645.6|10642.8|10643.6|10639.8|10646.5|10642.8|10643.6|10639.8|13
1656319680000|2022-06-27 08:48:00|10644.6|10641.8|10644.6|10640.8|10644.8|10641.8|10643.6|10639.8|6
1656319690000|2022-06-27 08:48:10|10644.8|10641.8|10644.6|10640.8|10645.6|10642|10644.6|10640.8|3
1656319700000|2022-06-27 08:48:20|10642.6|10638.8|10640.8|10637|10642.6|10639|10637.8|10634.5|73
1656319710000|2022-06-27 08:48:30|10640.1|10636.3|10642.5|10639.7|10642.6|10639.8|10636.8|10633|23
1656319720000|2022-06-27 08:48:40|10642.6|10638.8|10640.6|10637.8|10642.6|10638.8|10640.6|10637.8|20
1656319730000|2022-06-27 08:48:50|10640.8|10636.8|10639.6|10635.8|10640.8|10637.8|10636.6|10632.8|15
1656319740000|2022-06-27 08:49:00|10638.6|10635|10634.6|10631.8|10639.1|10635.8|10633.6|10630.8|29
1656319750000|2022-06-27 08:49:10|10634.8|10631|10637.6|10633.8|10637.6|10633.8|10633.8|10630.8|17
1656319760000|2022-06-27 08:49:20|10636.8|10634|10638.6|10635.8|10639.6|10635.8|10633.6|10629.8|19
1656319770000|2022-06-27 08:49:30|10639.5|10635.7|10642.6|10638.8|10643.6|10639.8|10637.6|10634.5|21
1656319780000|2022-06-27 08:49:40|10641.8|10639|10648.3|10644.5|10648.3|10644.5|10640.8|10637|40
1656319790000|2022-06-27 08:49:50|10647.5|10644.7|10644.8|10642|10649.3|10645.5|10644.6|10641.7|42
1656319800000|2022-06-27 08:50:00|10644.6|10641.8|10643.6|10639.8|10645|10641.8|10643.5|10639.8|8
1656319810000|2022-06-27 08:50:10|10644.6|10641.8|10647.8|10645|10649.8|10646.8|10644.6|10640.8|17
1656319820000|2022-06-27 08:50:20|10647.6|10644.8|10642.6|10638.8|10649.6|10645.8|10642.6|10638.8|9
1656319830000|2022-06-27 08:50:30|10643.6|10639.8|10642.8|10639|10644|10640.8|10642.6|10639|5
1656319840000|2022-06-27 08:50:40|10642.6|10638.8|10641.6|10637.8|10642.6|10638.8|10640.5|10636.8|4
1656319850000|2022-06-27 08:50:50|10641.8|10638|10642.6|10638.8|10643.6|10639.8|10640.6|10637.8|5
1656319860000|2022-06-27 08:51:00|10642.5|10639.7|10640.8|10637|10643.8|10640|10640.6|10636.8|17
1656319870000|2022-06-27 08:51:10|10639.6|10636.8|10639.8|10636|10639.8|10636.8|10639.6|10635.8|5
1656319880000|2022-06-27 08:51:20|10639.6|10635.8|10640.6|10636.8|10640.8|10637.8|10639.6|10635.8|14
1656319890000|2022-06-27 08:51:30|10639.6|10636.3|10639.6|10635.8|10640.8|10637.8|10637.6|10633.8|19
1656319900000|2022-06-27 08:51:40|10639.8|10636|10635.6|10632.8|10640.6|10636.8|10635.6|10632.8|6
1656319910000|2022-06-27 08:51:50|10635.8|10632|10626.1|10622.3|10635.8|10632.8|10624.8|10621|73
1656319920000|2022-06-27 08:52:00|10625.6|10621.8|10625.8|10622|10626.8|10623.8|10622.8|10619|43
1656319930000|2022-06-27 08:52:10|10625.6|10621.8|10613.9|10611.1|10625.6|10621.8|10613.9|10611.1|112
1656319940000|2022-06-27 08:52:20|10614.4|10611.6|10613.1|10610.3|10617.9|10614.1|10613.1|10609.3|85
1656319950000|2022-06-27 08:52:30|10614.1|10610.5|10618.1|10614.3|10620.9|10618|10613.1|10609.3|44
1656319960000|2022-06-27 08:52:40|10617.3|10614.5|10619.9|10616.1|10621.4|10618.3|10617.1|10614.1|43
1656319970000|2022-06-27 08:52:50|10619.1|10615.3|10617.4|10613.6|10619.1|10615.3|10616.9|10613.6|26
1656319980000|2022-06-27 08:53:00|10617.1|10613.3|10617.3|10614.5|10619.3|10615.5|10617.1|10613.3|15
1656319990000|2022-06-27 08:53:10|10617.4|10613.6|10616.2|10612.4|10618.7|10614.9|10614.2|10610.6|42
1656320000000|2022-06-27 08:53:20|10615.7|10613.4|10613.2|10610.4|10616.9|10614.1|10613.2|10610.4|29
1656320010000|2022-06-27 08:53:30|10612.7|10608.9|10610.2|10606.4|10614.2|10610.4|10609.4|10606.4|35
1656320020000|2022-06-27 08:53:40|10610.4|10606.6|10610.2|10606.4|10611.2|10607.9|10608.7|10605.4|59
1656320030000|2022-06-27 08:53:50|10610.1|10607.3|10602.9|10599.1|10612.1|10608.4|10602.2|10599.1|66
1656320040000|2022-06-27 08:54:00|10603.2|10599.4|10603.4|10600.6|10607.2|10603.4|10600.2|10596.6|70
1656320050000|2022-06-27 08:54:10|10604.2|10599.6|10593.2|10590.4|10604.4|10600.6|10593.2|10589.6|208
1656320060000|2022-06-27 08:54:20|10592.4|10589.4|10589.4|10585.6|10598.2|10594.4|10588.6|10584.8|100
1656320070000|2022-06-27 08:54:30|10589.6|10585.8|10591.4|10587.6|10591.7|10588.4|10584.4|10581.6|77
1656320080000|2022-06-27 08:54:40|10592.2|10588.4|10590.6|10586.8|10595.4|10591.6|10590.6|10586.8|67
1656320090000|2022-06-27 08:54:50|10589.7|10586.9|10593.2|10589.4|10594.4|10591.4|10588.4|10584.8|50
1656320100000|2022-06-27 08:55:00|10592.2|10588.6|10603.2|10600.4|10604.2|10600.6|10592.2|10588.4|73
1656320110000|2022-06-27 08:55:10|10604.2|10601.4|10608.7|10605.9|10609.2|10605.9|10603.2|10599.4|56
1656320120000|2022-06-27 08:55:20|10608.2|10604.4|10611.2|10607.4|10611.4|10608.4|10605.2|10601.4|38
1656320130000|2022-06-27 08:55:30|10612.2|10609.4|10611.2|10607.4|10613.2|10610.4|10610.2|10607.4|75
1656320140000|2022-06-27 08:55:40|10610.4|10607.6|10604.2|10600.4|10610.4|10607.6|10603.4|10599.6|38
1656320150000|2022-06-27 08:55:50|10602.4|10599.6|10602.2|10598.4|10602.4|10599.6|10599.2|10596.3|27
1656320160000|2022-06-27 08:56:00|10601.2|10597.4|10594.2|10590.4|10601.2|10598.4|10593.2|10589.4|19
1656320170000|2022-06-27 08:56:10|10593.4|10590.6|10583.4|10579.6|10593.4|10590.6|10582.9|10579.6|70
1656320180000|2022-06-27 08:56:20|10583.7|10579.9|10585.6|10582.8|10586.4|10583.1|10579.7|10575.6|106
1656320190000|2022-06-27 08:56:30|10585.2|10582.4|10588.6|10585.8|10589.6|10586.6|10581.6|10577.8|42
1656320200000|2022-06-27 08:56:40|10589.4|10585.6|10588.4|10584.6|10592.4|10588.6|10587.2|10583.6|65
1656320210000|2022-06-27 08:56:50|10588.6|10584.8|10592.2|10589.4|10592.4|10589.6|10588.4|10584.8|16
1656320220000|2022-06-27 08:57:00|10592.4|10589.6|10593.2|10589.4|10594.4|10591.4|10591.4|10587.6|34
1656320230000|2022-06-27 08:57:10|10592.2|10589.6|10588.4|10584.6|10593.2|10589.6|10587.5|10584.4|14
1656320240000|2022-06-27 08:57:20|10588.2|10585.4|10596.2|10592.4|10596.2|10593.4|10588.2|10585.4|16
1656320250000|2022-06-27 08:57:30|10595.2|10591.4|10591.2|10587.4|10596.2|10592.4|10591.2|10587.4|31
1656320260000|2022-06-27 08:57:40|10590.2|10587.8|10594.2|10590.4|10594.7|10591.4|10590.2|10587.8|16
1656320270000|2022-06-27 08:57:50|10593.4|10590.6|10599.2|10595.4|10599.2|10595.4|10593.2|10589.4|37
1656320280000|2022-06-27 08:58:00|10598.4|10595.6|10595.4|10591.6|10598.4|10595.6|10586.4|10582.6|290
1656320290000|2022-06-27 08:58:10|10593.9|10590.1|10592.2|10588.4|10593.9|10590.1|10588.2|10585.4|37
1656320300000|2022-06-27 08:58:20|10591.4|10588.6|10592.2|10588.4|10599.2|10595.4|10591.2|10588.4|136
1656320310000|2022-06-27 08:58:30|10590.2|10587.4|10599.2|10595.4|10599.2|10595.4|10589.5|10585.7|69
1656320320000|2022-06-27 08:58:40|10600|10596.2|10598.2|10594.4|10600.2|10597.2|10597.4|10594.4|68
1656320330000|2022-06-27 08:58:50|10598.4|10594.6|10595.2|10592.4|10599.2|10595.6|10595.2|10592.4|16
1656320340000|2022-06-27 08:59:00|10595.4|10591.6|10591.2|10588.4|10596.2|10592.4|10590.2|10586.4|17
1656320350000|2022-06-27 08:59:10|10590.9|10587.4|10594.2|10590.4|10596.2|10592.4|10590.9|10587.1|25
1656320360000|2022-06-27 08:59:20|10592.9|10589.1|10587.2|10584.4|10593.2|10589.4|10587.2|10584.4|53
1656320370000|2022-06-27 08:59:30|10588.2|10584.6|10587.9|10585.1|10590.2|10586.4|10585.2|10582.4|23
1656320380000|2022-06-27 08:59:40|10587|10584.2|10592.2|10588.4|10596.2|10592.4|10586.9|10583.2|48
1656320390000|2022-06-27 08:59:50|10591.9|10588.1|10587.2|10583.4|10591.9|10588.1|10585.2|10581.4|32
1656320400000|2022-06-27 09:00:00|10587.5|10583.7|10587.2|10583.4|10589.2|10586.4|10584.2|10580.4|41
1656320410000|2022-06-27 09:00:10|10586.2|10582.4|10590.2|10586.4|10590.5|10586.7|10586.2|10582.4|31
1656320420000|2022-06-27 09:00:20|10589.4|10586.6|10589.2|10585.4|10590.2|10586.6|10588.2|10585.4|15
1656320430000|2022-06-27 09:00:30|10590|10586.2|10592.2|10588.4|10593.2|10589.4|10590|10586.2|17
1656320440000|2022-06-27 09:00:40|10591.2|10587.4|10589.2|10585.4|10591.4|10588.2|10585.2|10581.6|42
1656320450000|2022-06-27 09:00:50|10590.2|10586.4|10591.2|10587.4|10591.5|10588.4|10589.2|10586.4|8
1656320460000|2022-06-27 09:01:00|10590.5|10586.7|10585.5|10581.7|10590.5|10586.7|10583.5|10579.7|43
1656320470000|2022-06-27 09:01:10|10586.5|10583.7|10585.5|10581.7|10587.5|10584.6|10584.5|10580.7|19
1656320480000|2022-06-27 09:01:20|10584.5|10580.7|10588.5|10584.7|10588.5|10585.7|10584.5|10580.7|18
1656320490000|2022-06-27 09:01:30|10587.7|10584.9|10587.4|10583.6|10588.5|10584.9|10586.5|10582.7|8
1656320500000|2022-06-27 09:01:40|10587.5|10583.7|10587.5|10583.7|10588.5|10585.7|10586.5|10582.7|8
1656320510000|2022-06-27 09:01:50|10588.5|10584.7|10589.5|10585.7|10591.4|10587.7|10588.5|10584.7|17
1656320520000|2022-06-27 09:02:00|10588.5|10586.4|10595|10591.2|10595.2|10591.6|10588.5|10586.4|79
1656320530000|2022-06-27 09:02:10|10597|10593.2|10594.2|10590.4|10599|10595.4|10594.2|10590.4|51
1656320540000|2022-06-27 09:02:20|10594.9|10592.1|10596.2|10592.4|10598.2|10594.9|10594.9|10592|43
1656320550000|2022-06-27 09:02:30|10597.2|10593.4|10592.2|10588.4|10597.2|10594.4|10591.7|10588.4|33
1656320560000|2022-06-27 09:02:40|10591.3|10588.5|10592.2|10588.4|10592.2|10589.4|10590.2|10586.4|10
1656320570000|2022-06-27 09:02:50|10591.3|10588.5|10595.2|10591.4|10596.2|10592.4|10591.2|10588.4|16
1656320580000|2022-06-27 09:03:00|10595|10592.2|10592.2|10588.4|10596.3|10593.4|10592|10588.4|15
1656320590000|2022-06-27 09:03:10|10591.3|10588.5|10594.2|10591.4|10595|10591.4|10591|10587.4|21
1656320600000|2022-06-27 09:03:20|10593.2|10590.4|10599.2|10595.4|10599.2|10595.4|10593.2|10589.4|14
1656320610000|2022-06-27 09:03:30|10598.2|10594.4|10601|10598.2|10601.2|10598.4|10598|10594.4|14
1656320620000|2022-06-27 09:03:40|10601.9|10599.1|10603|10599.2|10603|10599.4|10598.2|10594.4|43
1656320630000|2022-06-27 09:03:50|10602.3|10598.5|10603.2|10600.4|10605|10601.4|10602.3|10598.5|18
1656320640000|2022-06-27 09:04:00|10605.2|10601.4|10609.8|10606|10613.4|10608.9|10605|10601.4|144
1656320650000|2022-06-27 09:04:10|10609|10606.2|10610.8|10607|10612.7|10609.2|10607.8|10604.9|53
1656320660000|2022-06-27 09:04:20|10609.8|10606.7|10608.8|10605|10611.8|10608|10607.8|10605|18
1656320670000|2022-06-27 09:04:30|10609.5|10605.7|10610.8|10607|10612.8|10609.4|10609.5|10605.7|38
1656320680000|2022-06-27 09:04:40|10609.8|10606|10609.8|10606|10610.8|10606.9|10607.8|10604.5|16
1656320690000|2022-06-27 09:04:50|10608.8|10605.2|10610.8|10607|10610.8|10608|10607.8|10604|28
1656320700000|2022-06-27 09:05:00|10609.8|10608|10608.8|10605|10611.7|10608|10608.8|10605|10
1656320710000|2022-06-27 09:05:10|10608.2|10605.4|10604.8|10601|10608.8|10606|10604.8|10601|22
1656320720000|2022-06-27 09:05:20|10605.8|10602|10605.8|10603|10606.8|10603.2|10605.8|10602|11
1656320730000|2022-06-27 09:05:30|10605.7|10602.9|10605.7|10601.9|10605.7|10602.9|10602.7|10599|18
1656320740000|2022-06-27 09:05:40|10606.7|10602.9|10606.8|10603|10606.8|10603|10603.8|10600|16
1656320750000|2022-06-27 09:05:50|10605.3|10602.5|10605.8|10602|10605.8|10602.5|10603.8|10600.9|3
1656320760000|2022-06-27 09:06:00|10604.8|10601|10602.8|10600|10604.8|10601|10602.8|10600|10
1656320770000|2022-06-27 09:06:10|10602.3|10598.5|10600.8|10597|10602.3|10598.5|10598|10594.2|20
1656320780000|2022-06-27 09:06:20|10599.8|10596|10600.8|10597|10600.8|10598|10599.8|10596|7
1656320790000|2022-06-27 09:06:30|10599.8|10596|10600|10597.2|10601|10597.2|10598.8|10596|9
1656320800000|2022-06-27 09:06:40|10600.2|10596.4|10600|10597.2|10600.2|10597.2|10600|10596.2|8
1656320810000|2022-06-27 09:06:50|10600.2|10597.4|10604.8|10601|10604.8|10601|10600.2|10597.2|9
1656320820000|2022-06-27 09:07:00|10603.8|10600|10602.8|10599|10604|10601|10602|10599|4
1656320830000|2022-06-27 09:07:10|10602.7|10598.9|10601.2|10598.4|10602.8|10600|10600.8|10597.4|22
1656320840000|2022-06-27 09:07:20|10601.3|10597.5|10599.2|10595.4|10603.2|10599.4|10597.2|10593.4|32
1656320850000|2022-06-27 09:07:30|10599|10595.2|10602.2|10599.4|10603|10599.4|10598.2|10594.4|5
1656320860000|2022-06-27 09:07:40|10603|10599.2|10603|10599.2|10606.2|10603|10601|10597.4|16
1656320870000|2022-06-27 09:07:50|10602|10599|10602|10599.2|10603|10599.2|10602|10598.2|2
1656320880000|2022-06-27 09:08:00|10602.1|10598.3|10599|10595.2|10602.1|10598.3|10598.8|10595.2|14
1656320890000|2022-06-27 09:08:10|10598.3|10594.5|10600|10596.2|10601|10597.2|10597.1|10593.8|12
1656320900000|2022-06-27 09:08:20|10599.1|10596.3|10604.8|10602|10605|10602|10599.1|10596.2|23
1656320910000|2022-06-27 09:08:30|10605|10602.2|10601.1|10597.3|10605.8|10603|10598.1|10595.3|28
1656320920000|2022-06-27 09:08:40|10601|10598.2|10601|10597.2|10602|10598.3|10601|10597.2|6
1656320930000|2022-06-27 09:08:50|10600.1|10596.3|10601.1|10597.3|10601.1|10597.3|10598|10594.3|7
1656320940000|2022-06-27 09:09:00|10601|10597.2|10595.1|10591.3|10601|10597.2|10594.8|10591.3|16
1656320950000|2022-06-27 09:09:10|10594.8|10591|10598|10594.2|10598|10595.2|10594.8|10591|13
1656320960000|2022-06-27 09:09:20|10597|10595.2|10596|10592.2|10597.1|10595.2|10595|10591.3|14
1656320970000|2022-06-27 09:09:30|10595|10591.3|10599|10595.2|10599.1|10595.3|10594.8|10591.2|7
1656320980000|2022-06-27 09:09:40|10598|10595.8|10599.1|10595.3|10599.1|10596.2|10596.1|10592.3|15
1656320990000|2022-06-27 09:09:50|10598|10595.2|10600|10596.2|10601|10597.3|10597.1|10593.3|17
1656321000000|2022-06-27 09:10:00|10599.1|10595.3|10599.1|10595.3|10601|10597.2|10598.8|10595.3|12
1656321010000|2022-06-27 09:10:10|10599.5|10595.7|10605|10601.2|10605|10602.2|10599.5|10595.7|7
1656321020000|2022-06-27 09:10:20|10604|10600.2|10610.8|10607|10611|10607.2|10604|10600.2|34
1656321030000|2022-06-27 09:10:30|10612.8|10609|10613.8|10611|10615.8|10612|10612.8|10609|70
1656321040000|2022-06-27 09:10:40|10612.8|10610|10612.8|10609|10615.8|10612|10612.6|10608.8|24
1656321050000|2022-06-27 09:10:50|10611.8|10608|10611.8|10608|10613.3|10610|10610.8|10608|6
1656321060000|2022-06-27 09:11:00|10612.3|10608.5|10612.8|10609|10612.8|10609|10610.5|10606.7|8
1656321070000|2022-06-27 09:11:10|10613.8|10610|10613.8|10610|10614.8|10611|10612.8|10609|7
1656321080000|2022-06-27 09:11:20|10612.8|10609.7|10612.8|10610|10612.8|10610|10610.8|10607|16
1656321090000|2022-06-27 09:11:30|10611.8|10609|10610.8|10607|10611.8|10609|10610.8|10607|4
1656321100000|2022-06-27 09:11:40|10610.5|10606.7|10604|10601.2|10610.5|10606.7|10604|10601.2|28
1656321110000|2022-06-27 09:11:50|10603.8|10601|10602.1|10598.3|10604|10601|10602|10598.2|6
1656321120000|2022-06-27 09:12:00|10601.3|10598.5|10604.1|10600.3|10604.1|10600.5|10601|10597.3|12
1656321130000|2022-06-27 09:12:10|10605|10601.2|10604|10600.2|10605.1|10602.3|10603.1|10599.3|5
1656321140000|2022-06-27 09:12:20|10602.1|10599.3|10602.1|10598.3|10604.1|10600.3|10601.1|10598.3|10
1656321150000|2022-06-27 09:12:30|10601.1|10597.3|10601.5|10597.7|10601.5|10597.7|10600.1|10596.3|2
1656321160000|2022-06-27 09:12:40|10601.1|10597.3|10605.1|10601.3|10605.3|10601.5|10601.1|10597.3|10
1656321170000|2022-06-27 09:12:50|10605.6|10601.8|10605.1|10601.3|10605.6|10601.8|10602.1|10599.2|5
1656321180000|2022-06-27 09:13:00|10604.6|10600.8|10603.1|10599.3|10604.6|10600.8|10601.1|10597.3|5
1656321190000|2022-06-27 09:13:10|10603|10600.2|10604.1|10600.3|10605.1|10602.3|10603|10599.2|10
1656321200000|2022-06-27 09:13:20|10603.8|10600|10602.1|10598.3|10603.8|10600|10600.3|10596.5|8
1656321210000|2022-06-27 09:13:30|10602.6|10598.8|10610.1|10606.3|10610.1|10606.3|10602.1|10598.3|14
1656321220000|2022-06-27 09:13:40|10609.4|10605.6|10606.1|10602.3|10609.4|10605.6|10606.1|10602.3|4
1656321230000|2022-06-27 09:13:50|10606.4|10602.6|10607.1|10603.3|10609.1|10605.3|10606.4|10602.6|17
1656321240000|2022-06-27 09:14:00|10606.1|10602.3|10607.1|10603.3|10607.1|10603.3|10606.1|10602.3|5
1656321250000|2022-06-27 09:14:10|10606.6|10602.8|10607.1|10603.3|10607.1|10604.3|10604.1|10601.1|12
1656321260000|2022-06-27 09:14:20|10606.4|10602.6|10609.1|10605.3|10609.1|10606.3|10604.9|10601.3|6
1656321270000|2022-06-27 09:14:30|10610.1|10607.3|10609.1|10605.3|10610.6|10607.3|10607.1|10603.3|12
1656321280000|2022-06-27 09:14:40|10609.4|10605.6|10607.9|10604.1|10609.4|10605.6|10606.9|10603.3|5
1656321290000|2022-06-27 09:14:50|10608.9|10605.1|10610.9|10607.1|10611.3|10607.5|10607.1|10604.3|5
1656321300000|2022-06-27 09:15:00|10609.9|10606.3|10608.1|10604.3|10610.1|10606.3|10604.1|10601|24
1656321310000|2022-06-27 09:15:10|10607.3|10604.5|10608.1|10604.3|10609.1|10605.3|10604.9|10601.3|3
1656321320000|2022-06-27 09:15:20|10609.1|10605.3|10604.1|10600.3|10609.1|10605.3|10604.1|10600.3|10
1656321330000|2022-06-27 09:15:30|10603.8|10600|10604.1|10600.3|10604.1|10600.3|10603.1|10599.8|2
1656321340000|2022-06-27 09:15:40|10605.1|10601.3|10605.1|10601.3|10606.1|10602.3|10605.1|10601.3|6
1656321350000|2022-06-27 09:15:50|10604.1|10600.3|10600.1|10596.3|10604.4|10601.3|10599.6|10596.3|22
1656321360000|2022-06-27 09:16:00|10600.8|10597|10598.4|10594.6|10601.1|10597.3|10595.1|10591.3|30
1656321370000|2022-06-27 09:16:10|10598.1|10594.3|10601.1|10597.3|10601.3|10597.5|10597.1|10593.5|19
1656321380000|2022-06-27 09:16:20|10600.9|10598.1|10601.1|10597.3|10601.1|10598.1|10600.1|10596.3|4
1656321390000|2022-06-27 09:16:30|10602.3|10599.5|10605.1|10601.3|10605.1|10601.3|10599.1|10595.3|44
1656321400000|2022-06-27 09:16:40|10605.8|10602|10610.1|10607.3|10610.1|10607.3|10605.6|10601.8|18
1656321410000|2022-06-27 09:16:50|10609.9|10607.1|10607.1|10603.3|10610.1|10607.1|10606.3|10602.5|13
1656321420000|2022-06-27 09:17:00|10606.9|10604.1|10607.1|10603.3|10608.1|10605.3|10606.1|10603.3|9
1656321430000|2022-06-27 09:17:10|10604.1|10600.3|10604.1|10600.3|10604.6|10600.8|10604.1|10600.3|2
1656321440000|2022-06-27 09:17:20|10604.9|10602.1|10608.1|10604.3|10608.1|10604.3|10604.9|10601.3|14
1656321450000|2022-06-27 09:17:30|10607.1|10603.3|10604.1|10601.3|10607.1|10603.3|10603.1|10600.3|20
1656321460000|2022-06-27 09:17:40|10605.1|10600.3|10608.1|10604.3|10610.1|10606.3|10604.9|10600.3|21
1656321470000|2022-06-27 09:17:50|10607.2|10604.4|10610.1|10606.3|10610.1|10607.3|10607.1|10603.3|14
1656321480000|2022-06-27 09:18:00|10609.2|10606.4|10611.1|10607.3|10613.1|10610.1|10609.2|10606.3|20
1656321490000|2022-06-27 09:18:10|10610.1|10606.3|10609.1|10605.3|10610.1|10606.3|10607.1|10603.3|20
1656321500000|2022-06-27 09:18:20|10609.2|10606.4|10612.9|10609.1|10612.9|10609.3|10609.2|10606.4|11
1656321510000|2022-06-27 09:18:30|10613.1|10609.3|10615.1|10611.3|10616.1|10613.1|10612.9|10609.3|23
1656321520000|2022-06-27 09:18:40|10614.1|10610.8|10616.1|10612.3|10616.6|10613.4|10614.1|10610.8|42
1656321530000|2022-06-27 09:18:50|10617.1|10613.3|10616.1|10612.3|10617.1|10613.3|10615.9|10612.3|6
1656321540000|2022-06-27 09:19:00|10615.2|10612.4|10609.1|10606.3|10616.1|10612.4|10609.1|10606.3|46
1656321550000|2022-06-27 09:19:10|10608.4|10605.3|10609.1|10605.3|10611.1|10608.1|10607.1|10603.3|12
1656321570000|2022-06-27 09:19:30|10610.1|10606.3|10610.1|10606.3|10610.2|10607.3|10610.1|10606.3|4
1656321580000|2022-06-27 09:19:40|10609.4|10605.6|10611.1|10608.3|10611.9|10608.3|10609.4|10605.6|16
1656321590000|2022-06-27 09:19:50|10613.1|10609.3|10611.2|10607.4|10613.1|10609.3|10611.2|10607.4|10
1656321600000|2022-06-27 09:20:00|10610.2|10606.6|10608.1|10604.3|10610.7|10606.9|10604.1|10600.3|89
1656321610000|2022-06-27 09:20:10|10607.2|10604.4|10605.2|10601.4|10607.2|10604.4|10604.1|10600.3|22
1656321620000|2022-06-27 09:20:20|10605.1|10601.3|10605.1|10601.3|10606.1|10602.3|10602.2|10599.3|11
1656321630000|2022-06-27 09:20:30|10605.2|10601.4|10604.2|10600.4|10605.2|10602.4|10602.2|10599.3|15
1656321640000|2022-06-27 09:20:40|10604.9|10601.1|10601.5|10597.7|10605.2|10601.4|10601.4|10597.7|6
1656321650000|2022-06-27 09:20:50|10601.4|10597.6|10600.4|10596.6|10602.4|10598.6|10599.4|10595.6|6
1656321660000|2022-06-27 09:21:00|10601.2|10597.6|10600.4|10596.6|10601.4|10597.6|10599.2|10595.4|17
1656321670000|2022-06-27 09:21:10|10600|10596.2|10604.9|10602.1|10605.4|10602.1|10600|10596.2|10
1656321680000|2022-06-27 09:21:20|10605.4|10602.6|10605.5|10602.7|10607.2|10603.4|10605.4|10601.6|4
1656321690000|2022-06-27 09:21:30|10605.4|10602.6|10604.4|10600.6|10605.4|10602.6|10603.7|10599.9|5
1656321700000|2022-06-27 09:21:40|10603.9|10600.1|10603.7|10599.9|10603.9|10600.1|10602.2|10598.6|3
1656321710000|2022-06-27 09:21:50|10603.4|10599.6|10604.4|10600.6|10604.4|10601.1|10602.4|10598.7|4
1656321720000|2022-06-27 09:22:00|10603.4|10599.9|10603.7|10599.9|10604.4|10600.6|10602.4|10599.6|4
1656321730000|2022-06-27 09:22:10|10602.5|10599.7|10606.4|10602.6|10606.7|10602.9|10602.4|10599.6|9
1656321740000|2022-06-27 09:22:20|10606.2|10603.4|10610.2|10606.4|10611.6|10607.8|10606.2|10603.4|17
1656321750000|2022-06-27 09:22:30|10611.2|10607.4|10612|10608.2|10612|10608.4|10610.2|10607.2|5
1656321760000|2022-06-27 09:22:40|10611.2|10608.4|10609.4|10606.6|10611.4|10608.4|10609.4|10605.7|3
1656321770000|2022-06-27 09:22:50|10609.5|10605.7|10611.4|10607.6|10611.4|10607.6|10609.5|10605.7|3
1656321780000|2022-06-27 09:23:00|10610.4|10606.6|10611.4|10607.6|10611.4|10607.7|10610.4|10606.6|1
1656321790000|2022-06-27 09:23:10|10612.4|10608.6|10615|10611.2|10615.5|10612.2|10611.4|10607.6|19
1656321800000|2022-06-27 09:23:20|10614|10612.2|10615|10611.2|10616|10612.2|10614|10611.2|5
1656321810000|2022-06-27 09:23:30|10615.9|10612.1|10614.2|10610.4|10615.9|10612.1|10614|10610.2|3
1656321820000|2022-06-27 09:23:40|10614|10610.2|10611.4|10607.6|10614|10610.2|10610.2|10606.4|6
1656321830000|2022-06-27 09:23:50|10610.4|10608.1|10612.2|10609.4|10612.4|10609.4|10610.4|10606.6|6
1656321840000|2022-06-27 09:24:00|10612.4|10608.6|10609.5|10606.7|10612.4|10609.4|10608.7|10605.7|10
1656321850000|2022-06-27 09:24:10|10609.4|10606.6|10610.4|10606.6|10610.4|10606.6|10608.5|10605.7|17
1656321860000|2022-06-27 09:24:20|10610.5|10606.7|10612.2|10609.4|10612.2|10609.4|10610.2|10606.6|5
1656321870000|2022-06-27 09:24:30|10612.5|10609.7|10614|10610.2|10614.7|10610.9|10612|10609.1|28
1656321880000|2022-06-27 09:24:40|10613|10609.2|10613.4|10609.6|10614.7|10610.9|10611.4|10607.6|15
1656321890000|2022-06-27 09:24:50|10611.8|10609|10614.2|10610.4|10614.5|10610.7|10611.4|10607.6|11
1656321900000|2022-06-27 09:25:00|10613.2|10609.4|10610.4|10607.6|10614|10610.4|10610.4|10607.4|4
1656321910000|2022-06-27 09:25:10|10611.2|10608.4|10605.4|10601.6|10611.7|10608.4|10602.4|10598.9|42
1656321920000|2022-06-27 09:25:20|10605.7|10601.9|10607.4|10603.6|10607.4|10603.6|10605.4|10601.6|3
1656321930000|2022-06-27 09:25:30|10608|10604.2|10610.4|10606.6|10611.7|10608.4|10607.4|10604.2|20
1656321940000|2022-06-27 09:25:40|10610.7|10606.9|10608.4|10604.6|10610.9|10607.1|10607.7|10604.6|12
1656321950000|2022-06-27 09:25:50|10610.2|10606.4|10610.4|10606.6|10611.4|10607.6|10609.5|10606.4|7
1656321960000|2022-06-27 09:26:00|10611.2|10607.4|10610.4|10607.6|10612.5|10609.6|10610.4|10606.9|8
1656321970000|2022-06-27 09:26:10|10609.4|10606.6|10609.3|10605.5|10610.2|10606.6|10607.3|10604.4|5
1656321980000|2022-06-27 09:26:20|10609.2|10605.4|10609.3|10605.5|10609.3|10605.5|10607.3|10604.5|4
1656321990000|2022-06-27 09:26:30|10608.3|10604.5|10608.3|10605.5|10610.2|10606.5|10608.3|10604.5|2
1656322000000|2022-06-27 09:26:40|10609.2|10605.4|10606.3|10602.5|10609.3|10605.5|10605.7|10602.5|15
1656322010000|2022-06-27 09:26:50|10605.3|10601.5|10606.3|10602.5|10606.3|10602.5|10604.7|10601.5|2
1656322020000|2022-06-27 09:27:00|10606.7|10602.9|10610.3|10606.5|10610.3|10606.5|10606.7|10602.9|24
1656322030000|2022-06-27 09:27:10|10609.3|10606.4|10610.3|10606.5|10610.3|10606.5|10609.3|10606|0
1656322040000|2022-06-27 09:27:20|10609.5|10606.7|10610|10607.2|10610.3|10607.2|10608.3|10604.5|4
1656322050000|2022-06-27 09:27:30|10610.3|10607.5|10614.7|10610.9|10617|10613.2|10610.3|10607.5|37
1656322060000|2022-06-27 09:27:40|10615|10611.2|10614|10610.2|10615.7|10612.4|10614|10610.2|6
1656322070000|2022-06-27 09:27:50|10615.2|10612.4|10623|10619.2|10623|10619.5|10615.2|10612.4|81
1656322080000|2022-06-27 09:28:00|10622.2|10619.4|10621|10617.2|10623|10619.4|10620|10616.2|16
1656322090000|2022-06-27 09:28:10|10620|10616.2|10620.5|10616.7|10621.8|10618|10619|10615.2|22
1656322100000|2022-06-27 09:28:20|10620.8|10617|10619|10615.2|10621|10617.2|10618|10615|5
1656322110000|2022-06-27 09:28:30|10619.5|10615.7|10624|10620.2|10625|10621.4|10619.5|10615.7|28
1656322120000|2022-06-27 09:28:40|10623.3|10619.5|10623|10619.2|10624|10621.2|10622.8|10619.2|12
1656322130000|2022-06-27 09:28:50|10622|10619.4|10625|10622.2|10625|10622.2|10621.7|10617.9|23
1656322140000|2022-06-27 09:29:00|10625.8|10622|10628|10624.2|10632.7|10629.2|10625.7|10622|96
1656322150000|2022-06-27 09:29:10|10627.2|10624.4|10630|10626.2|10630.3|10627|10627|10624|16
1656322160000|2022-06-27 09:29:20|10629|10625.2|10627|10623.2|10629.8|10626.2|10625|10621.2|30
1656322170000|2022-06-27 09:29:30|10626|10622.2|10624|10620.2|10626|10622.2|10623|10619.2|13
1656322180000|2022-06-27 09:29:40|10623.5|10619.7|10622|10619.2|10623.5|10619.7|10621.8|10618.2|7
1656322190000|2022-06-27 09:29:50|10622.2|10619.4|10621|10617.2|10624.5|10620.7|10621|10617.2|13
1656322200000|2022-06-27 09:30:00|10620.3|10616.5|10621|10617.2|10621|10617.2|10619|10616|10
1656322210000|2022-06-27 09:30:10|10620.3|10616.5|10618|10614.2|10620.3|10616.5|10616|10613.2|28
1656322220000|2022-06-27 09:30:20|10619.7|10615.9|10619.8|10617|10621|10617.4|10619|10615.2|15
1656322230000|2022-06-27 09:30:30|10620|10617.2|10619|10616.2|10621|10617.2|10614.8|10611.2|30
1656322240000|2022-06-27 09:30:40|10619.8|10616|10620|10616.2|10621|10618|10619|10615.2|14
1656322250000|2022-06-27 09:30:50|10619.8|10617|10623|10619.2|10623|10619.2|10619|10616.2|6
1656322260000|2022-06-27 09:31:00|10622.8|10619|10617|10613.2|10622.8|10619|10616.2|10613.2|7
1656322270000|2022-06-27 09:31:10|10616.8|10614|10617|10613.2|10618.5|10615.2|10616.8|10613.2|7
1656322280000|2022-06-27 09:31:20|10617.3|10613.5|10616|10613.2|10617.3|10613.5|10615.7|10612.2|4
1656322290000|2022-06-27 09:31:30|10617|10613.5|10621|10617.2|10621|10618.2|10617|10613.5|15
1656322300000|2022-06-27 09:31:40|10621.1|10618.2|10624|10620.2|10626|10622.2|10621.1|10617.3|38
1656322310000|2022-06-27 09:31:50|10623|10621.2|10629.1|10625.3|10629.1|10626.2|10623|10621|19
1656322320000|2022-06-27 09:32:00|10629|10625.2|10632|10628.2|10634|10630.2|10629|10625.2|41
1656322330000|2022-06-27 09:32:10|10632.8|10629.2|10634|10630.2|10634|10631.2|10632|10629|33
1656322340000|2022-06-27 09:32:20|10633|10631.2|10634|10630.2|10636|10633.2|10633|10630|36
1656322350000|2022-06-27 09:32:30|10634.3|10630.5|10637.7|10633.9|10637.7|10633.9|10634.3|10630.5|18
1656322360000|2022-06-27 09:32:40|10636.8|10634|10634.7|10631.9|10636.8|10634|10633.5|10629.9|34
1656322370000|2022-06-27 09:32:50|10634.8|10631|10635.7|10631.9|10636.7|10633.9|10634.5|10630.9|19
1656322380000|2022-06-27 09:33:00|10634.8|10631|10633.7|10629.9|10634.8|10631|10631.8|10628.9|13
1656322390000|2022-06-27 09:33:10|10633.6|10629.8|10631.6|10627.8|10633.6|10629.8|10631.6|10627.8|8
1656322400000|2022-06-27 09:33:20|10632.6|10628.8|10628|10624.2|10632.6|10628.8|10626|10623.2|22
1656322410000|2022-06-27 09:33:30|10629.6|10625.8|10626|10622.2|10629.8|10626|10625.8|10622.2|9
1656322420000|2022-06-27 09:33:40|10625.8|10622|10630.6|10626.8|10630.6|10626.8|10625.8|10622|12
1656322430000|2022-06-27 09:33:50|10629.6|10625.8|10630.6|10626.8|10630.6|10626.8|10628.3|10624.5|15
1656322440000|2022-06-27 09:34:00|10630.5|10627.7|10624.8|10621|10630.6|10627.7|10624.6|10621|12
1656322450000|2022-06-27 09:34:10|10624|10621.2|10628.5|10625.7|10628.6|10625.8|10622.6|10619|30
1656322460000|2022-06-27 09:34:20|10628.6|10625.8|10628.6|10624.8|10628.6|10625.8|10626.6|10623|5
1656322470000|2022-06-27 09:34:30|10627.6|10624.7|10627.6|10623.8|10627.6|10624.8|10624.6|10621.8|7
1656322480000|2022-06-27 09:34:40|10627.8|10624|10627.8|10624|10627.8|10624.8|10627.5|10623.8|0
1656322490000|2022-06-27 09:34:50|10627.6|10623.8|10627.6|10623.8|10631.6|10628.8|10627.6|10623.8|24
1656322500000|2022-06-27 09:35:00|10628|10624.2|10626.6|10622.8|10629.6|10626|10625.6|10621.8|16
1656322510000|2022-06-27 09:35:10|10626|10622.2|10622.1|10618.3|10626|10622.2|10621.6|10617.8|14
1656322520000|2022-06-27 09:35:20|10622.6|10618.8|10624.8|10621|10624.8|10621|10620.6|10617.2|13
1656322530000|2022-06-27 09:35:30|10623.8|10621.2|10623.8|10620|10624.8|10621.2|10622.8|10619.8|4
1656322540000|2022-06-27 09:35:40|10623.6|10620.8|10625.3|10621.5|10625.8|10622.8|10623.6|10620.8|4
1656322550000|2022-06-27 09:35:50|10625|10621.2|10624.8|10621|10625|10622|10621|10618.2|21
1656322560000|2022-06-27 09:36:00|10623.8|10620|10623.8|10620|10623.8|10620|10622|10618.2|4
1656322570000|2022-06-27 09:36:10|10623.5|10619.7|10623.8|10620|10623.8|10620|10622.8|10619|10
1656322580000|2022-06-27 09:36:20|10622.8|10619.5|10624.8|10621|10624.8|10621.8|10622.8|10619|2
1656322590000|2022-06-27 09:36:30|10627.8|10622|10627.8|10624|10627.8|10625|10627.8|10621|10
1656322600000|2022-06-27 09:36:40|10627|10624.2|10626.8|10623|10627.8|10624.2|10626.8|10623|2
1656322610000|2022-06-27 09:36:50|10627.6|10623.8|10627.8|10624|10627.8|10624|10627.6|10623.8|0
1656322620000|2022-06-27 09:37:00|10628.8|10625|10628.8|10625|10629.6|10626|10627.9|10625|10
1656322630000|2022-06-27 09:37:10|10629.1|10625.3|10629.6|10625.8|10631.8|10628.8|10629.1|10625.3|7
1656322640000|2022-06-27 09:37:20|10630|10626.2|10628.6|10624.8|10630|10626.2|10627.6|10623.8|5
1656322650000|2022-06-27 09:37:30|10628.5|10624.7|10628.6|10624.8|10628.6|10624.8|10626.8|10623|8
1656322660000|2022-06-27 09:37:40|10627.9|10624.1|10627.6|10623.8|10627.9|10624.8|10626.6|10622.8|2
1656322670000|2022-06-27 09:37:50|10628|10624.2|10626.6|10622.8|10628.5|10624.7|10626.6|10622.8|7
1656322680000|2022-06-27 09:38:00|10626.8|10623.8|10626.6|10623.8|10626.8|10623.8|10626.6|10622.8|2
1656322690000|2022-06-27 09:38:10||10622.8||10622.8||10622.8||10622.8|0
1656322700000|2022-06-27 09:38:20|10625.8|10622|10626.6|10622.8|10627.6|10623.8|10625.3|10621.5|17
1656322710000|2022-06-27 09:38:30|10627|10623.2|10622.8|10619|10627|10623.2|10621.8|10619|13
1656322720000|2022-06-27 09:38:40|10621.9|10618.1|10627.6|10623.8|10627.6|10623.8|10620.6|10617.6|19
1656322730000|2022-06-27 09:38:50|10626.6|10622.8|10627.6|10623.8|10627.6|10624|10626.6|10622.8|6
1656322740000|2022-06-27 09:39:00|10626.6|10623.6|10625.6|10621.8|10626.6|10623.6|10624.6|10621|6
1656322750000|2022-06-27 09:39:10|10624.6|10622.8|10625.6|10621.8|10626.6|10622.8|10623.9|10620.8|7
1656322760000|2022-06-27 09:39:20|10624.1|10621.3|10627.6|10623.8|10627.6|10623.8|10624.1|10621.3|8
1656322770000|2022-06-27 09:39:30|10626.6|10622.8|10623.8|10620|10626.6|10623.8|10623.8|10620|4
1656322780000|2022-06-27 09:39:40|10623.6|10620.8|10622.6|10618.8|10625.6|10621.8|10621.8|10618.8|7
1656322790000|2022-06-27 09:39:50|10623.6|10619.8|10624.6|10620.8|10624.6|10621|10623.4|10619.8|4
1656322800000|2022-06-27 09:40:00|10623.6|10619.8|10623.4|10620.6|10623.8|10620.8|10621.6|10618.8|3
1656322810000|2022-06-27 09:40:10|10624.4|10621.6|10617.9|10614.1|10624.6|10621.8|10616.8|10613.8|29
1656322820000|2022-06-27 09:40:20|10617.6|10614.8|10619.6|10615.8|10620.8|10617|10617.6|10614.3|11
1656322830000|2022-06-27 09:40:30|10620.4|10616.8|10616.6|10613.8|10620.6|10616.8|10616.6|10612.8|11
1656322840000|2022-06-27 09:40:40|10615.6|10612.8|10615.8|10612|10619.6|10616.8|10615.6|10612|19
1656322850000|2022-06-27 09:40:50|10615.4|10611.6|10617.6|10613.8|10618.1|10614.8|10614.6|10611|9
1656322860000|2022-06-27 09:41:00|10616.8|10614|10616.6|10612.8|10617.6|10614|10615.6|10612.3|3
1656322870000|2022-06-27 09:41:10|10615.6|10611.8|10616.6|10612.8|10616.6|10612.8|10615.6|10611.8|3
1656322880000|2022-06-27 09:41:20|10616.8|10614|10619.6|10615.8|10619.6|10616.8|10616.8|10613.8|10
1656322890000|2022-06-27 09:41:30|10618.6|10616.1|10620.6|10616.8|10622.1|10618.3|10618.6|10615.8|6
1656322900000|2022-06-27 09:41:40|10620.8|10617|10624.6|10621.8|10624.8|10621.8|10620.6|10616.8|11
1656322910000|2022-06-27 09:41:50|10625.8|10622|10626.6|10622.8|10626.8|10623.8|10625.8|10622|10
1656322920000|2022-06-27 09:42:00|10625.8|10622|10628.6|10624.8|10628.6|10624.8|10625.8|10622|22
1656322930000|2022-06-27 09:42:10|10627.8|10625|10629.6|10625.8|10630.8|10627|10626.6|10622.8|29
1656322940000|2022-06-27 09:42:20|10628.6|10626.8|10629.6|10625.8|10629.8|10626.8|10628.6|10624.8|5
1656322950000|2022-06-27 09:42:30|10630.3|10627.5|10633.6|10629.8|10634.6|10630.8|10630.3|10626.8|14
1656322960000|2022-06-27 09:42:40|10632.6|10629.1|10632.6|10628.8|10633.6|10629.1|10630.2|10626.4|17
1656322970000|2022-06-27 09:42:50|10631.7|10627.9|10631.6|10627.8|10632.6|10628.8|10631.4|10627.8|5
1656322980000|2022-06-27 09:43:00|10631.4|10628.6|10635.6|10631.8|10635.6|10631.8|10631.4|10628.6|18
1656322990000|2022-06-27 09:43:10|10634.7|10631.9|10635.6|10632.8|10635.6|10632.8|10633.6|10630.8|13
1656323000000|2022-06-27 09:43:20|10635.7|10631.9|10631.6|10627.8|10635.7|10631.9|10629.6|10626.6|24
1656323010000|2022-06-27 09:43:30|10630.6|10626.8|10631.6|10627.8|10631.6|10627.9|10629.6|10626.6|1
1656323020000|2022-06-27 09:43:40|10631.7|10627.9|10630.6|10626.8|10631.7|10628.8|10630.6|10626.8|5
1656323030000|2022-06-27 09:43:50|10629.9|10626.1|10630.6|10626.8|10630.9|10627.6|10629.6|10625.8|16
1656323040000|2022-06-27 09:44:00|10629.6|10624.8|10629.6|10625.8|10629.6|10626.8|10628.6|10624.8|6
1656323050000|2022-06-27 09:44:10|10628.6|10624.8|10629.6|10625.8|10629.6|10626.8|10627.7|10623.9|6
1656323060000|2022-06-27 09:44:20|10629.4|10626.8|10627.6|10623.8|10629.4|10626.8|10627.6|10623.8|2
1656323070000|2022-06-27 09:44:30|10628.6|10624.8|10627.6|10623.8|10628.6|10624.9|10626.9|10623.1|11
1656323080000|2022-06-27 09:44:40|10626.6|10622.9|10629.7|10625.9|10629.7|10626.8|10624.6|10620.8|13
1656323090000|2022-06-27 09:44:50|10629.6|10625.8|10629.6|10625.8|10629.6|10625.8|10629.6|10625.8|1
1656323100000|2022-06-27 09:45:00|10630.6|10626.8|10628.7|10624.9|10630.6|10626.8|10627.6|10623.8|8
1656323110000|2022-06-27 09:45:10|10628.6|10624.8|10628.4|10625.6|10628.7|10625.8|10628.4|10624.8|5
1656323120000|2022-06-27 09:45:20|10628.6|10624.8|10629.6|10625.8|10629.6|10625.8|10627.7|10623.9|6
1656323130000|2022-06-27 09:45:30|10628.6|10624.9|10626.6|10622.8|10628.7|10624.9|10624.6|10620.8|4
1656323140000|2022-06-27 09:45:40|10625.6|10621.8|10627.6|10623.8|10627.6|10623.9|10625.6|10621.8|9
1656323150000|2022-06-27 09:45:50|10626.9|10623.1|10623.7|10619.9|10626.9|10623.1|10622.7|10619.6|11
1656323160000|2022-06-27 09:46:00|10621.6|10618.8|10621.4|10617.6|10622.6|10619.8|10618.7|10615.9|20
1656323170000|2022-06-27 09:46:10|10620.7|10617.9|10623.6|10620.8|10623.6|10620.8|10620.6|10616.9|36
1656323180000|2022-06-27 09:46:20|10622.6|10619.8|10622.6|10618.8|10623.6|10619.8|10621.6|10617.9|5
1656323190000|2022-06-27 09:46:30|10622.4|10619.6|10622.6|10619.8|10624.4|10620.8|10622.4|10619.4|6
1656323200000|2022-06-27 09:46:40|10622.7|10618.9|10627.7|10624.9|10628.7|10625.8|10622.6|10618.8|40
1656323210000|2022-06-27 09:46:50|10627.6|10624.8|10628.6|10625.8|10629.7|10626.8|10627.6|10623.8|11
1656323220000|2022-06-27 09:47:00|10628.7|10624.9|10630.6|10627.8|10630.6|10627.8|10627.6|10624.3|5
1656323230000|2022-06-27 09:47:10|10632.6|10628.8|10633.6|10629.8|10633.6|10630.8|10630.6|10626.8|25
1656323240000|2022-06-27 09:47:20|10632.6|10628.8|10634.6|10631.8|10634.6|10631.8|10631.6|10628.8|4
1656323250000|2022-06-27 09:47:30|10634.7|10630.9|10633.6|10629.8|10635.6|10631.8|10633.6|10629.8|7
1656323260000|2022-06-27 09:47:40|10632.6|10628.8|10631.5|10627.7|10632.6|10628.8|10630.5|10626.7|5
1656323270000|2022-06-27 09:47:50|10629.5|10626.7|10630.5|10626.7|10631.5|10627.7|10629.5|10626.7|8
1656323280000|2022-06-27 09:48:00|10629.5|10626.6|10629.5|10625.7|10630.5|10626.6|10627.7|10623.9|12
1656323290000|2022-06-27 09:48:10|10630.5|10626.7|10629.5|10625.7|10630.5|10626.7|10628.4|10624.7|4
1656323300000|2022-06-27 09:48:20|10630.2|10626.4|10630.5|10626.7|10630.5|10626.7|10630.2|10626.4|5
1656323310000|2022-06-27 09:48:30|10631.5|10627.7|10629.5|10626.7|10631.7|10628.7|10629.5|10625.7|10
1656323320000|2022-06-27 09:48:40|10630.5|10626.9|10625.5|10622.7|10630.5|10626.9|10625.5|10621.9|28
1656323330000|2022-06-27 09:48:50|10625.7|10621.9|10625.5|10622.7|10625.7|10622.7|10624.4|10620.7|4
1656323340000|2022-06-27 09:49:00|10625.7|10621.9|10625.7|10621.9|10626.5|10622.7|10623.5|10619.7|6
1656323350000|2022-06-27 09:49:10|10626.5|10622.9|10627.5|10623.7|10628.5|10624.7|10626.5|10622.7|0
1656323360000|2022-06-27 09:49:20|10627.4|10624.6|10626.5|10622.7|10628.5|10625.1|10626.5|10622.7|17
1656323370000|2022-06-27 09:49:30|10626.2|10622.4|10632.5|10628.7|10632.5|10628.7|10626|10622.2|8
1656323380000|2022-06-27 09:49:40|10632.7|10629.7|10632.5|10628.7|10632.7|10629.7|10632.5|10628.7|1
1656323390000|2022-06-27 09:49:50|10631.5|10627.7|10634.5|10630.7|10635.5|10632.7|10631.5|10627.7|18
1656323400000|2022-06-27 09:50:00|10635.2|10631.4|10654.9|10651.1|10654.9|10651.1|10634.7|10630.9|191
1656323410000|2022-06-27 09:50:10|10653.9|10650.6|10657.9|10655.1|10660.9|10657.1|10650.9|10648.1|147
1656323420000|2022-06-27 09:50:20|10658.7|10654.1|10658.9|10655.1|10659.9|10656.1|10655.9|10653.1|37
1656323430000|2022-06-27 09:50:30|10658.6|10654.8|10654|10650.2|10658.6|10654.8|10654|10650.2|33
1656323440000|2022-06-27 09:50:40|10653.9|10650.1|10653.9|10650.1|10654|10650.7|10651.4|10647.9|18
1656323450000|2022-06-27 09:50:50|10652.9|10649.9|10654.9|10651.1|10656.9|10654.1|10652.9|10649.9|22
1656323460000|2022-06-27 09:51:00|10653.9|10650.6|10657|10653.2|10657|10653.6|10652|10647.1|44
1656323470000|2022-06-27 09:51:10|10656.9|10653.1|10655.2|10651.4|10656.9|10653.1|10654.2|10651.4|20
1656323480000|2022-06-27 09:51:20|10654.4|10651.6|10653.2|10649.4|10654.5|10651.6|10651.2|10647.4|31
1656323490000|2022-06-27 09:51:30|10654|10650.2|10653.2|10650.4|10654.4|10651.6|10653.2|10650.2|3
1656323500000|2022-06-27 09:51:40|10653.4|10649.4|10653.2|10649.4|10653.4|10650.4|10653.2|10649.4|2
1656323510000|2022-06-27 09:51:50|10652.9|10649.1|10652.2|10648.4|10652.9|10649.4|10651.2|10647.4|7
1656323520000|2022-06-27 09:52:00|10651.2|10647.4|10650.4|10646.6|10651.2|10647.4|10649.2|10645.4|9
1656323530000|2022-06-27 09:52:10|10650.2|10646.4|10655.9|10652.1|10656.9|10653.6|10650.2|10646.4|25
1656323540000|2022-06-27 09:52:20|10654.4|10651.6|10656.9|10653.1|10656.9|10653.1|10653.9|10651.1|7
1656323550000|2022-06-27 09:52:30|10655|10651.2|10658.9|10655.1|10658.9|10655.2|10653.9|10650.7|37
1656323560000|2022-06-27 09:52:40|10657.9|10654.9|10656.9|10654.1|10658.9|10654.9|10655|10651.2|12
1656323570000|2022-06-27 09:52:50|10656.5|10652.7|10656.4|10652.6|10657.4|10653.6|10654.9|10652.1|10
1656323580000|2022-06-27 09:53:00|10655.9|10652.1|10655.9|10652.1|10655.9|10652.1|10655.9|10652.1|0
1656323590000|2022-06-27 09:53:10|10653.9|10651.1|10656.9|10653.1|10656.9|10653.1|10653.7|10649.9|22
1656323600000|2022-06-27 09:53:20|10655.9|10652.6|10655.9|10653.1|10657.9|10654.1|10655.9|10652.1|13
1656323610000|2022-06-27 09:53:30|10656.9|10654.1|10655.9|10652.1|10657.4|10654.1|10654|10651.2|13
1656323620000|2022-06-27 09:53:40|10654.5|10650.7|10653.9|10650.1|10656|10652.2|10652.9|10650.1|24
1656323630000|2022-06-27 09:53:50|10653.7|10650.9|10660.9|10657.1|10661.4|10658.1|10653.7|10650.9|75
1656323640000|2022-06-27 09:54:00|10663|10659.2|10664.9|10661.1|10667.4|10664.1|10661.9|10659.1|71
1656323650000|2022-06-27 09:54:10|10663.7|10660.9|10665.9|10662.1|10665.9|10662.1|10662.9|10659.9|10
1656323660000|2022-06-27 09:54:20|10665.7|10662.9|10665.9|10662.1|10668.7|10664.9|10664.9|10661.1|54
1656323670000|2022-06-27 09:54:30|10665.7|10661.9|10667.8|10664|10668.7|10665.9|10664.9|10661.9|15
1656323680000|2022-06-27 09:54:40|10668.2|10664.4|10663.8|10660|10668.7|10664.9|10662.8|10659.9|29
1656323690000|2022-06-27 09:54:50|10662.8|10659.9|10663.8|10660|10665.8|10662.2|10662.8|10659.9|14
1656323700000|2022-06-27 09:55:00|10662.8|10659|10661.8|10659|10664.7|10661|10661.8|10658.2|20
1656323710000|2022-06-27 09:55:10|10662|10658.2|10664.8|10661|10664.8|10661.9|10661.8|10658.2|26
1656323720000|2022-06-27 09:55:20|10663.8|10662|10664.8|10661|10668.2|10664.4|10663.8|10660|30
1656323730000|2022-06-27 09:55:30|10663.8|10660|10662.8|10659|10663.8|10660.4|10661.8|10658.2|15
1656323740000|2022-06-27 09:55:40|10663.7|10660|10667.8|10664|10668.7|10664.9|10663.7|10659.9|13
1656323750000|2022-06-27 09:55:50|10666.8|10664.2|10667.8|10664|10668|10665|10664.8|10662|21
1656323760000|2022-06-27 09:56:00|10667|10664.2|10674.8|10671|10674.8|10671.2|10667|10664|43
1656323770000|2022-06-27 09:56:10|10675|10671.2|10675.7|10671.9|10675.7|10671.9|10673.7|10670|13
1656323780000|2022-06-27 09:56:20|10675.8|10673|10680.8|10677|10680.8|10677|10675.7|10672|81
1656323790000|2022-06-27 09:56:30|10680.7|10676.9|10679|10675.2|10682.3|10679|10677.8|10674.5|41
1656323800000|2022-06-27 09:56:40|10678.8|10675|10681.7|10678.9|10681.8|10679|10677.2|10674.2|64
1656323810000|2022-06-27 09:56:50|10681.8|10678|10683|10679.2|10683.8|10680|10680.8|10677|28
1656323820000|2022-06-27 09:57:00|10683.8|10680|10683.8|10680|10685.7|10681.9|10682.8|10679.2|34
1656323830000|2022-06-27 09:57:10|10683.2|10679.4|10681.8|10678|10683.8|10681|10681.2|10678|24
1656323840000|2022-06-27 09:57:20|10683.8|10680|10682.8|10679|10683.8|10680|10682.3|10678.5|7
1656323850000|2022-06-27 09:57:30|10682|10678.2|10685.8|10682|10685.8|10682|10679.8|10676|34
1656323860000|2022-06-27 09:57:40|10686.7|10683|10687.8|10684|10691.7|10688.9|10685.8|10682|84
1656323870000|2022-06-27 09:57:50|10686.8|10684.2|10684.8|10681|10687.7|10684.9|10684.7|10681|25
1656323880000|2022-06-27 09:58:00|10685.7|10682|10680.8|10677|10685.7|10682|10679.8|10677|36
1656323890000|2022-06-27 09:58:10|10681.7|10677.9|10678.8|10675|10682.8|10679|10678|10674.2|18
1656323900000|2022-06-27 09:58:20|10678.2|10674.4|10683.8|10680|10683.8|10680|10677|10674|30
1656323910000|2022-06-27 09:58:30|10682.8|10680.2|10681.8|10678|10685|10682|10681.8|10678|10
1656323920000|2022-06-27 09:58:40|10682.8|10679|10681.8|10678|10684.8|10682|10681.8|10678|13
1656323930000|2022-06-27 09:58:50|10680.8|10679|10680.8|10677|10682.8|10679|10679.8|10676|7
1656323940000|2022-06-27 09:59:00|10679.8|10676.2|10682.7|10678.9|10682.8|10679|10678.8|10675.2|17
1656323950000|2022-06-27 09:59:10|10681.8|10679|10686.8|10683|10687|10684|10681.8|10678.2|21
1656323960000|2022-06-27 09:59:20|10687.2|10683.4|10687.8|10684|10688.8|10685|10686.8|10683|7
1656323970000|2022-06-27 09:59:30|10687|10684.2|10684.7|10681.9|10687|10684.2|10683.7|10680.9|24
1656323980000|2022-06-27 09:59:40|10684.8|10682|10688.6|10684.8|10688.6|10684.8|10684.8|10682|16
1656323990000|2022-06-27 09:59:50|10687.6|10684|10688.8|10685|10689.8|10686.8|10686.6|10683.2|17
1656324000000|2022-06-27 10:00:00|10688.6|10685.8|10694.6|10691.8|10694.8|10691.8|10686.8|10684|42
1656324010000|2022-06-27 10:00:10|10693.8|10691|10693.8|10690|10696.8|10693.2|10690.8|10687.8|40
1656324020000|2022-06-27 10:00:20|10694.8|10691|10693.8|10691|10694.8|10692|10693.8|10690.2|5
1656324030000|2022-06-27 10:00:30|10694|10690.2|10689|10685.2|10694|10690.2|10688|10684.7|24
1656324040000|2022-06-27 10:00:40|10688.8|10685|10691|10687.2|10691|10688|10688|10684.7|15
1656324050000|2022-06-27 10:00:50|10691.3|10687.5|10693.8|10690|10694.8|10691|10691.3|10687.5|20
1656324060000|2022-06-27 10:01:00|10693|10689.2|10692|10688.2|10693|10690|10690.8|10687|11
1656324070000|2022-06-27 10:01:10|10692.8|10689|10692.6|10688.8|10693.1|10689.8|10690.8|10687|45
1656324080000|2022-06-27 10:01:20|10692.8|10690|10694.6|10690.8|10694.6|10691|10692.8|10689|11
1656324090000|2022-06-27 10:01:30|10693.8|10691|10692.6|10688.8|10694|10691|10691.8|10688.2|5
1656324100000|2022-06-27 10:01:40|10692|10688.2|10694.8|10691|10695.1|10691.8|10691.8|10688|7
1656324110000|2022-06-27 10:01:50|10694|10690.2|10692.8|10689|10694.8|10691|10691.8|10688|14
1656324120000|2022-06-27 10:02:00|10692.5|10688.7|10692.1|10689.3|10693.8|10690.2|10691.1|10688|47
1656324130000|2022-06-27 10:02:10|10693.1|10688.2|10691|10688.2|10693.1|10688.3|10691|10687.3|12
1656324140000|2022-06-27 10:02:20|10691.1|10688.3|10691.1|10687.3|10691.1|10688.3|10689.1|10685.3|15
1656324150000|2022-06-27 10:02:30|10691|10688.2|10688.1|10684.3|10692.1|10688.3|10687.1|10684.2|57
1656324160000|2022-06-27 10:02:40|10689.1|10685.3|10690.8|10688|10692.5|10689.7|10688.1|10684.3|34
1656324170000|2022-06-27 10:02:50|10694.1|10691.3|10692.1|10689.3|10695|10691.3|10691.1|10687.3|26
1656324180000|2022-06-27 10:03:00|10692.3|10688.5|10693.3|10689.5|10695.3|10692.3|10691.3|10688.5|14
1656324190000|2022-06-27 10:03:10|10693.1|10690.5|10691.1|10687.3|10694.1|10691.3|10690.1|10686.3|16
1656324200000|2022-06-27 10:03:20|10691.5|10687.7|10691.1|10687.3|10693.1|10689.3|10691.1|10687.3|13
1656324210000|2022-06-27 10:03:30|10690.3|10687.5|10690.1|10686.3|10693.1|10689.3|10689.6|10686.3|10
1656324220000|2022-06-27 10:03:40|10691.1|10687.3|10687.1|10683.3|10691.3|10687.6|10685.3|10682|17
1656324230000|2022-06-27 10:03:50|10686.1|10683.5|10685.1|10681.3|10687.9|10684.3|10683.1|10680.3|16
1656324240000|2022-06-27 10:04:00|10685.3|10681.5|10683.3|10679.5|10685.3|10681.5|10679.4|10675.6|48
1656324250000|2022-06-27 10:04:10|10683.1|10679.3|10683.1|10679.3|10683.3|10679.6|10682.3|10679.3|10
1656324260000|2022-06-27 10:04:20|10682.9|10679.1|10683.1|10679.3|10685.1|10682.3|10681.1|10677.3|32
1656324270000|2022-06-27 10:04:30|10682.3|10678.5|10679.4|10675.6|10682.3|10678.5|10679.3|10675.6|57
1656324280000|2022-06-27 10:04:40|10678.4|10674.6|10677.4|10674.6|10679.4|10676.5|10676.4|10673.5|19
1656324290000|2022-06-27 10:04:50|10676.4|10673.6|10681.3|10677.5|10682.3|10679.5|10676.1|10672.3|35
1656324300000|2022-06-27 10:05:00|10682.3|10678.5|10680.4|10676.6|10684.3|10680.5|10680.4|10676.6|14
1656324310000|2022-06-27 10:05:10|10681.3|10677.5|10680.3|10676.5|10681.8|10678.5|10679.3|10675.5|7
1656324320000|2022-06-27 10:05:20|10679.4|10675.6|10682.3|10678.5|10682.3|10678.5|10679.3|10675.5|7
1656324330000|2022-06-27 10:05:30|10681.4|10678.6|10684.1|10680.3|10684.4|10680.6|10681.3|10677.5|19
1656324340000|2022-06-27 10:05:40|10683.3|10679.5|10683.1|10679.3|10685.4|10681.8|10682.9|10679.3|8
1656324350000|2022-06-27 10:05:50|10684.1|10680.3|10683.1|10680.3|10684.1|10680.3|10682.1|10678.3|5
1656324360000|2022-06-27 10:06:00|10683.6|10679.3|10683.3|10680.5|10685.1|10681.3|10682.9|10679.1|11
1656324370000|2022-06-27 10:06:10|10684.1|10680.3|10680.1|10676.3|10684.1|10680.3|10679.1|10675.3|15
1656324380000|2022-06-27 10:06:20|10679.3|10676.5|10681.1|10677.3|10683.1|10679.5|10679.1|10675.8|13
1656324390000|2022-06-27 10:06:30|10680.3|10677.5|10679.1|10676.3|10680.3|10677.5|10678.1|10675.1|13
1656324400000|2022-06-27 10:06:40|10678.9|10676.1|10682.1|10678.3|10683.1|10679.5|10678.9|10675.3|15
1656324410000|2022-06-27 10:06:50|10683.1|10679.3|10684.9|10681.1|10685.1|10681.3|10683.1|10679.3|7
1656324420000|2022-06-27 10:07:00|10685.1|10681.3|10684.1|10680.3|10685.1|10681.3|10682.9|10679.3|8
1656324430000|2022-06-27 10:07:10|10683.9|10680.1|10685.9|10682.1|10686.1|10682.3|10683.9|10680.1|6
1656324440000|2022-06-27 10:07:20|10685.1|10682.3|10685.1|10681.3|10686.1|10682.3|10684.1|10680.3|2
1656324450000|2022-06-27 10:07:30|10684.1|10679.3|10683.6|10679.8|10685.1|10679.8|10683.1|10679.3|7
1656324460000|2022-06-27 10:07:40|10683.1|10679.3|10685.1|10681.3|10685.1|10681.3|10683.1|10679.3|4
1656324470000|2022-06-27 10:07:50|10684.2|10681.4|10685.1|10681.3|10685.1|10681.4|10683.1|10679.3|6
1656324480000|2022-06-27 10:08:00|10685.9|10682.3|10686.1|10682.3|10690.1|10686.3|10685.1|10681.3|36
1656324490000|2022-06-27 10:08:10|10687.1|10683.3|10685.1|10681.3|10688.1|10684.3|10685.1|10681.3|9
1656324500000|2022-06-27 10:08:20|10685.8|10683|10682.1|10678.3|10685.8|10683|10680.1|10677.3|21
1656324510000|2022-06-27 10:08:30|10681.9|10679.1|10682.1|10679.3|10683.1|10680.1|10681.9|10678.3|4
1656324520000|2022-06-27 10:08:40|10683.1|10678.3|10683.1|10679.3|10683.1|10679.3|10682.1|10678.3|7
1656324530000|2022-06-27 10:08:50|10682.1||10682.1||10683.1||10682.1||1
1656324540000|2022-06-27 10:09:00|10684.1|10680.3|10685.1|10681.3|10686.1|10683.3|10683.1|10679.3|16
1656324550000|2022-06-27 10:09:10|10684.9|10682.1|10685.1|10682.3|10685.1|10682.3|10683.9|10680.3|4
1656324560000|2022-06-27 10:09:20|10687.1|10683.3|10687.1|10684.3|10688.1|10685.3|10687.1|10683.3|15
1656324570000|2022-06-27 10:09:30|10687.2|10683.4|10683.1|10679.3|10687.2|10684.3|10682.2|10679.1|14
1656324580000|2022-06-27 10:09:40|10682.2|10679.4|10680.1|10676.3|10683.1|10679.4|10680.1|10676.3|5
1656324590000|2022-06-27 10:09:50|10680.9|10677.3|10685.1|10681.3|10685.1|10681.3|10680.9|10677.3|14
1656324600000|2022-06-27 10:10:00|10685.6|10682.3|10691.1|10687.3|10691.1|10687.3|10684.9|10681.3|14
1656324620000|2022-06-27 10:10:20|10690.2|10687.4|10687.1|10683.3|10690.2|10687.4|10685.1|10681.3|7
1656324630000|2022-06-27 10:10:30|10686.9|10683.1|10682.4|10678.6|10687.1|10683.3|10681.2|10677.6|27
1656324640000|2022-06-27 10:10:40|10680.6|10677.8|10680.4|10676.6|10680.9|10677.8|10680.2|10676.6|15
1656324650000|2022-06-27 10:10:50|10679.4|10675.6|10680.4|10676.6|10681.4|10677.6|10679.4|10675.6|16
1656324660000|2022-06-27 10:11:00|10679.4|10677.1|10682.1|10678.3|10682.1|10678.4|10679.4|10676.1|9
1656324670000|2022-06-27 10:11:10|10681.9|10679.1|10682.9|10680.1|10685.2|10681.4|10681.9|10679.1|13
1656324680000|2022-06-27 10:11:20|10682.1|10679.3|10682.1|10678.3|10684.6|10680.8|10682.1|10678.3|7
1656324690000|2022-06-27 10:11:30|10682.4|10678.6|10684.1|10680.3|10684.1|10680.3|10682.4|10678.6|5
1656324700000|2022-06-27 10:11:40|10683.4|10679.6|10683.1|10679.3|10684.1|10680.3|10683.1|10679.3|0
1656324710000|2022-06-27 10:11:50|10682.1|10678.3|10679.1|10675.3|10682.2|10679.3|10676.9|10674.1|20
1656324720000|2022-06-27 10:12:00|10677.1|10674.3|10676.1|10672.3|10677.9|10674.3|10674.1|10671.1|31
1656324730000|2022-06-27 10:12:10|10676.4|10672.6|10675.2|10672.4|10676.4|10672.6|10675.1|10671.3|3
1656324740000|2022-06-27 10:12:20|10675.1|10672.3|10674.9|10671.1|10676.1|10672.3|10674.1|10670.3|17
1656324750000|2022-06-27 10:12:30|10675.1|10671.3|10677.1|10673.3|10677.1|10673.3|10674.1|10671.3|11
1656324760000|2022-06-27 10:12:40|||||||||1
1656324770000|2022-06-27 10:12:50|10677.2|10674.3|10677|10673.2|10678.1|10675.1|10675|10671.4|12
1656324780000|2022-06-27 10:13:00|10676|10671.2|10670|10666.2|10676|10671.2|10669.2|10665.6|33
1656324790000|2022-06-27 10:13:10|10669.7|10665.9|10671|10668.2|10671|10668.2|10668.4|10665.4|14
1656324800000|2022-06-27 10:13:20|10671.2|10667.4|10671|10668.2|10671.2|10668.2|10670.9|10667.2|1
1656324810000|2022-06-27 10:13:30|10671.2|10667.4|10673|10669.2|10673|10670.2|10668|10665.2|36
1656324820000|2022-06-27 10:13:40|10673.2|10669.4|10673|10669.2|10673.5|10670.2|10672|10668.2|1
1656324830000|2022-06-27 10:13:50|10672.2|10669.4|10670.2|10667.4|10675|10671.4|10668.4|10665.6|25
1656324840000|2022-06-27 10:14:00|10670.5|10667.7|10668.4|10665.6|10671.4|10668.4|10668.4|10664.6|19
1656324850000|2022-06-27 10:14:10|10667.5|10663.7|10665.4|10662.6|10668.4|10665.6|10665.4|10661.6|34
1656324860000|2022-06-27 10:14:20|10666.4|10663.6|10668.4|10664.6|10668.4|10664.6|10666.4|10662.7|14
1656324870000|2022-06-27 10:14:30|10668.5|10665.6|10666.4|10662.6|10668.5|10665.6|10665.5|10661.7|6
1656324880000|2022-06-27 10:14:40|10667.4|10663.6|10667.4|10664.6|10669.9|10666.6|10667.4|10663.6|6
1656324890000|2022-06-27 10:14:50|10668.4|10663.6|10668.4|10664.6|10669.4|10665.9|10667.4|10663.6|7
1656324900000|2022-06-27 10:15:00|10667.5|10664.7|10668.4|10664.6|10669.2|10665.4|10667.2|10663.6|5
1656324910000|2022-06-27 10:15:10|10668.2|10664.4|10669.4|10665.6|10671.4|10667.7|10667.5|10663.7|18
1656324920000|2022-06-27 10:15:20|10670|10666.2|10669.4|10665.6|10670.4|10667.4|10669.4|10665.6|3
1656324930000|2022-06-27 10:15:30|10669.5|10665.7|10669.4|10665.6|10670.4|10666.6|10668.4|10665.1|10
1656324940000|2022-06-27 10:15:40|10668.5|10665.7|10672.4|10669.6|10675.4|10672.6|10668.4|10665.6|16
1656324950000|2022-06-27 10:15:50|10672.5|10669.7|10675.2|10671.4|10675.9|10672.6|10672.5|10669.4|9
1656324960000|2022-06-27 10:16:00|10675.4|10671.6|10675.4|10671.6|10675.4|10672.6|10673.2|10669.6|15
1656324970000|2022-06-27 10:16:10|10675.9|10672.6|10675.4|10672.6|10676.4|10673.6|10674.4|10670.6|10
1656324980000|2022-06-27 10:16:20|10676.4|10673.6|10678.4|10674.6|10678.4|10674.6|10676.4|10672.6|47
1656324990000|2022-06-27 10:16:30|10677.5|10674.7|10680.2|10677.4|10680.4|10677.4|10677.5|10674.6|60
1656325000000|2022-06-27 10:16:40|10680.9|10678.1|10682.4|10679.6|10684.4|10681.4|10680.9|10677.4|75
1656325010000|2022-06-27 10:16:50|10682.5|10679.7|10683.3|10679.5|10683.3|10680.4|10682.3|10679.4|8
1656325020000|2022-06-27 10:17:00|10681.5|10678.7|10680.2|10676.4|10682.2|10678.7|10679.2|10676.2|18
1656325030000|2022-06-27 10:17:10|10679.5|10675.7|10679.5|10675.7|10679.5|10676.5|10678.2|10674.5|6
1656325040000|2022-06-27 10:17:20|10679.3|10675.5|10673.3|10669.5|10679.5|10676.5|10673.3|10669.5|14
1656325050000|2022-06-27 10:17:30|10674|10670.2|10673.3|10669.5|10674.8|10671.5|10673.3|10669.5|4
1656325060000|2022-06-27 10:17:40|10672.3|10668.5|10672.3|10668.5|10672.3|10669.5|10672.3|10668.5|3
1656325070000|2022-06-27 10:17:50|10673|10669.2|10674.5|10670.7|10674.5|10671.5|10673|10669.2|8
1656325080000|2022-06-27 10:18:00|10674.3|10671.5|10680.3|10677.5|10682.3|10678.5|10674.3|10671|20
1656325090000|2022-06-27 10:18:10|10680.5|10676.7|10679.3|10675.5|10680.5|10677.2|10678.3|10675.5|10
1656325100000|2022-06-27 10:18:20|10680.3|10677.5|10680.3|10677.5|10682.3|10678.5|10680.3|10676.5|16
1656325110000|2022-06-27 10:18:30|10680.5|10677.7|10681.3|10678.5|10682.3|10678.7|10680.5|10677.5|4
1656325120000|2022-06-27 10:18:40|10681.2|10678.4|10678.3|10675.5|10682.3|10678.5|10678.3|10675.5|11
1656325130000|2022-06-27 10:18:50|10679.3|10676.5|10678.3|10674.5|10679.3|10676.5|10677.7|10674.4|4
1656325140000|2022-06-27 10:19:00|10676.7|10673.9|10681.3|10677.5|10681.3|10677.5|10675.3|10672.2|12
1656325150000|2022-06-27 10:19:10|10682.3|10678.5|10680.3|10676.5|10682.3|10678.5|10679.3|10676.4|3
1656325160000|2022-06-27 10:19:20|10680.5|10676.7|10684.3|10680.5|10684.3|10681.2|10680.3|10676.7|34
1656325170000|2022-06-27 10:19:30|10683.3|10679.5|10683.3|10679.5|10685.3|10682.5|10683|10679.5|23
1656325180000|2022-06-27 10:19:40|10682.3|10679.9|10682.3|10678.5|10683.5|10680.5|10682.3|10678.5|5
1656325190000|2022-06-27 10:19:50|10681.3|10679.2|10677.3|10673.5|10682.3|10679.2|10676.3|10672.5|54
1656325200000|2022-06-27 10:20:00|10676.5|10673.7|10674.7|10671.9|10677.3|10673.7|10673.7|10669.9|14
1656325210000|2022-06-27 10:20:10|10674.5|10671.7|10674.7|10670.9|10675.3|10671.9|10672.7|10668.9|8
1656325220000|2022-06-27 10:20:20|10673.7|10669.9|10676.7|10672.9|10677.5|10673.7|10673.7|10669.9|11
1656325230000|2022-06-27 10:20:30|10675.7|10673.2|10676.7|10672.9|10677.5|10673.9|10675.7|10672.9|4
1656325240000|2022-06-27 10:20:40|10677.5|10674.7|10676.7|10673.9|10677.5|10674.7|10676.7|10672.9|2
1656325250000|2022-06-27 10:20:50|10676.6|10673.8|10676.6|10672.8|10678.6|10674.8|10676.6|10672.8|6
1656325260000|2022-06-27 10:21:00|10678.5|10675.7|10679.6|10675.8|10680.5|10676.7|10677.5|10673.8|15
1656325270000|2022-06-27 10:21:10|10679.5|10676.7|10680.5|10676.7|10680.5|10677.7|10678.8|10675.7|4
1656325280000|2022-06-27 10:21:20|10681.6|10677.7|10681.5|10677.7|10681.6|10677.8|10681|10676.7|2
1656325290000|2022-06-27 10:21:30|10680.5|10676.7|10678.6|10674.8|10680.5|10676.8|10678.6|10674.8|2
1656325300000|2022-06-27 10:21:40|10679.1|10675.3|10679.6|10675.8|10679.6|10675.8|10678.6|10675.3|1
1656325310000|2022-06-27 10:21:50|10680.1|10676.3|10679.6|10675.8|10681.6|10678.8|10679.6|10675.8|20
1656325320000|2022-06-27 10:22:00|10677.6|10673.8|10677.6|10673.8|10678.6|10674.8|10674.6|10671.8|22
1656325330000|2022-06-27 10:22:10|10677.5|10674.7|10675.8|10672|10677.6|10674.7|10675.6|10672|11
1656325340000|2022-06-27 10:22:20|10675|10672.2|10677.6|10673.8|10677.6|10673.8|10672.6|10668.8|15
1656325350000|2022-06-27 10:22:30|10676.6|10672.8|10673.6|10669.8|10677.1|10673.3|10672.6|10668.8|5
1656325360000|2022-06-27 10:22:40|10674|10670.2|10672.6|10668.8|10674.6|10670.8|10672.6|10668.8|10
1656325370000|2022-06-27 10:22:50|10673.6|10669.8|10673.6|10669.8|10674.5|10670.7|10672.6|10668.8|1
1656325380000|2022-06-27 10:23:00|10672.8|10669|10670.6|10666.8|10674.5|10670.7|10669.8|10666|7
1656325390000|2022-06-27 10:23:10|10670|10666.2|10670.6|10666.8|10671.6|10667.8|10668.6|10665.8|22
1656325400000|2022-06-27 10:23:20|10669.8|10666|10669.8|10666|10669.8|10666.8|10669.6|10666|5
1656325410000|2022-06-27 10:23:30|10670.6|10666.8|10672.6|10668.8|10674|10670.7|10670.6|10666.8|14
1656325420000|2022-06-27 10:23:40|10671.8|10669|10671.6|10667.8|10671.8|10669|10668.8|10665|7
1656325430000|2022-06-27 10:23:50|10672.1|10668.3|10672.6|10668.8|10672.6|10668.8|10669.5|10665.8|18
1656325440000|2022-06-27 10:24:00|10671.8|10669|10670.6|10666.8|10671.8|10669|10669.8|10666|6
1656325450000|2022-06-27 10:24:10|10671.3|10667.5|10670.6|10666.8|10673.8|10670.8|10670.5|10666.8|7
1656325460000|2022-06-27 10:24:20|10670.5|10667.7|10671.6|10667.8|10672.6|10668.8|10670.5|10666.8|5
1656325470000|2022-06-27 10:24:30|10671.8|10668|10676.6|10672.8|10676.6|10672.8|10671.8|10668|15
1656325480000|2022-06-27 10:24:40|10676.5|10673.7|10677.6|10673.8|10677.6|10674|10675|10671.2|10
1656325490000|2022-06-27 10:24:50|10676.9|10673.1|10675.9|10672.1|10676.9|10673.1|10675.6|10671.8|1
1656325500000|2022-06-27 10:25:00|10675.6|10671.8|10671.8|10668|10675.6|10671.8|10671.6|10668|0
1656325510000|2022-06-27 10:25:10|10671.6|10667.8|10672.8|10670|10674.6|10670.8|10671.6|10667.8|0
1656325520000|2022-06-27 10:25:20|10672.6|10669.8|10675.6|10671.8|10675.6|10671.8|10672.6|10668.8|3
1656325530000|2022-06-27 10:25:30|10676.6|10672.8|10673.6|10670.8|10677.5|10674.7|10673.6|10670.8|3
1656325540000|2022-06-27 10:25:40|10673.5|10669.8|10675.6|10671.8|10676.5|10673.7|10673.1|10669.8|4
1656325550000|2022-06-27 10:25:50|10674.9|10671.1|10674.6|10670.8|10674.9|10671.1|10674.6|10670.8|0
1656325560000|2022-06-27 10:26:00|10673.6|10670.3|10671.8|10668|10674.6|10670.8|10670.8|10667|8
1656325570000|2022-06-27 10:26:10|10673.4|10669.6|10675.6|10672.8|10676.6|10673.8|10672.8|10669.6|18
1656325580000|2022-06-27 10:26:20|10677.6|10674.8|10679.6|10675.8|10679.8|10676.8|10677.6|10673.8|13
1656325590000|2022-06-27 10:26:30|10680.6|10676.8|10679.6|10675.8|10680.6|10676.8|10679.6|10675.8|5
1656325600000|2022-06-27 10:26:40|10678.9|10675.1|10677.6|10673.8|10678.9|10675.1|10677.6|10673.8|7
1656325610000|2022-06-27 10:26:50|10676.6|10672.8|10676.6|10672.8|10677.1|10673.8|10676.6|10672.8|8
1656325620000|2022-06-27 10:27:00|10678.4|10673.8|10678.6|10674.8|10679.3|10675.5|10677.6|10673.8|6
1656325630000|2022-06-27 10:27:10|10677.8|10675|10674.6|10670.8|10677.8|10675|10673.6|10669.8|5
1656325640000|2022-06-27 10:27:20|10674.4|10670.6|10670.6|10666.8|10674.4|10670.8|10667.4|10663.8|26
1656325650000|2022-06-27 10:27:30|10671.4|10667.8|10674.6|10670.8|10674.6|10670.8|10671.4|10667.6|16
1656325660000|2022-06-27 10:27:40|10673.6|10670|10671.6|10668.8|10673.8|10670|10671.4|10667.8|0
1656325670000|2022-06-27 10:27:50|10673.4|10669.6|10673.6|10669.8|10673.6|10670.8|10672.6|10668.8|15
1656325680000|2022-06-27 10:28:00|10672.6|10669.6|10671.6|10667.8|10673.4|10669.8|10671.6|10667.8|6
1656325690000|2022-06-27 10:28:10|10670.4|10666.6|10669.6|10666.8|10670.4|10666.8|10668.6|10665|14
1656325700000|2022-06-27 10:28:20|10669.8|10665.8|10671.6|10667.8|10672.8|10669.8|10667.9|10665|16
1656325710000|2022-06-27 10:28:30|10671.9|10668.1|10672.6|10668.8|10672.8|10669|10670.6|10667.8|12
1656325720000|2022-06-27 10:28:40|10673.6|10669.8|10674.6|10670.8|10675.6|10671.8|10673.6|10669.8|19
1656325730000|2022-06-27 10:28:50|10674.3|10670.5|10673.3|10669.5|10674.6|10670.8|10671.8|10668|10
1656325740000|2022-06-27 10:29:00|10673.6|10669.8|10672.6|10668.8|10673.6|10669.8|10672.6|10668.8|2
1656325750000|2022-06-27 10:29:10|10671.8|10668|10678.6|10674.8|10678.6|10674.8|10671.8|10668|18
1656325760000|2022-06-27 10:29:20|10677.8|10674|10674.6|10670.8|10679.6|10675.8|10674.4|10670.6|10
1656325770000|2022-06-27 10:29:30|10673.6|10671|10674.6|10670.8|10674.8|10671.8|10673.6|10669.8|9
1656325780000|2022-06-27 10:29:40|10672.9|10671.8|10674.6|10670.8|10674.8|10671.8|10672.6|10669.8|10
1656325790000|2022-06-27 10:29:50|10675.6|10671.8|10674.4|10670.6|10675.6|10671.8|10673.6|10670.6|11
1656325800000|2022-06-27 10:30:00|10674.6|10670.8|10671.7|10667.9|10674.6|10670.8|10671.6|10667.9|16
1656325810000|2022-06-27 10:30:10|10671.6|10668.8|10673.6|10669.8|10673.6|10669.8|10671.6|10667.9|3
1656325820000|2022-06-27 10:30:20|10672.7|10668.9|10671.7|10668.9|10672.7|10669.8|10671.6|10668.3|8
1656325830000|2022-06-27 10:30:30|10671.6|10668.8|10668.6|10664.8|10671.6|10668.8|10667.6|10663.8|25
1656325840000|2022-06-27 10:30:40|10669.6|10665.8|10674.6|10670.8|10675.1|10671.3|10669.6|10665.8|17
1656325850000|2022-06-27 10:30:50|10673.6|10669.8|10672.6|10669.8|10673.6|10669.9|10671.6|10668.3|8
1656325860000|2022-06-27 10:31:00|10672.3|10669.5|10670.6|10666.8|10673.6|10669.8|10670.6|10666.8|8
1656325870000|2022-06-27 10:31:10|10669.6|10665.8|10668.6|10664.8|10669.6|10665.8|10667.6|10664.8|15
1656325880000|2022-06-27 10:31:20|10669.6|10665.8|10669.6|10665.8|10669.6|10665.9|10668.6|10664.8|4
1656325890000|2022-06-27 10:31:30|10668.6|10664.8|10667.6|10663.8|10668.6|10664.8|10666.6|10663.4|9
1656325900000|2022-06-27 10:31:40|10667.4|10664.6|10666.6|10662.8|10667.6|10664.8|10666.6|10662.8|10
1656325910000|2022-06-27 10:31:50|10665.7|10662.9|10668.6|10665.8|10669.6|10665.9|10665.6|10661.8|21
1656325920000|2022-06-27 10:32:00|10669.4|10666.6|10668.6|10665.8|10670.6|10666.8|10668.6|10664.9|14
1656325930000|2022-06-27 10:32:10|10669.6|10664.9|10668.7|10664.9|10669.6|10665.8|10668.6|10664.9|3
1656325940000|2022-06-27 10:32:20|10668.6|10664.8|10666.6|10663.8|10669.6|10665.8|10665.9|10662.8|7
1656325950000|2022-06-27 10:32:30|10666.7|10662.9|10666.6|10662.8|10667.6|10663.8|10666.6|10662.8|7
1656325960000|2022-06-27 10:32:40|10667.6|10664.8|10668.6|10664.8|10670.6|10666.8|10667.6|10664.8|21
1656325970000|2022-06-27 10:32:50|10667.9|10664.1|10668.6|10665.8|10668.6|10665.8|10666.6|10662.8|6
1656325980000|2022-06-27 10:33:00|10669.6|10664.8|10667.6|10663.8|10669.6|10664.9|10667.6|10663.8|7
1656325990000|2022-06-27 10:33:10|10666.7|10662.9|10666.6|10663.8|10666.7|10663.8|10663.7|10660.6|34
1656326000000|2022-06-27 10:33:20|10666.7|10662.9|10668.6|10664.8|10670.6|10667.8|10666.6|10662.8|30
1656326010000|2022-06-27 10:33:30|10667.6|10665.4|10667.6|10663.8|10669.6|10665.8|10667.6|10663.8|3
1656326020000|2022-06-27 10:33:40|10668.2|10664.4|10669.4|10665.6|10669.7|10666.8|10668.2|10664.4|15
1656326030000|2022-06-27 10:33:50|10668.7|10664.9|10667.6|10664.8|10668.7|10665.1|10665.4|10662.6|29
1656326040000|2022-06-27 10:34:00|10666.6|10663.8|10668.6|10664.8|10668.6|10664.9|10666.6|10663.6|8
1656326050000|2022-06-27 10:34:10|10667.6|10665.8|10664.6|10660.8|10668.6|10665.8|10664.4|10660.8|22
1656326060000|2022-06-27 10:34:20|10663.7|10659.9|10664.6|10661.8|10666.6|10662.8|10662.6|10659.8|35
1656326070000|2022-06-27 10:34:30|10664.7|10661.9|10669.6|10665.8|10669.6|10666.8|10664.7|10661.8|13
1656326080000|2022-06-27 10:34:40|10668.4|10665.6|10668.6|10665.8|10669.6|10665.8|10667.6|10663.8|13
1656326090000|2022-06-27 10:34:50|10669.6|10665.9|10664.7|10660.9|10669.6|10665.9|10662.6|10659.6|15
1656326100000|2022-06-27 10:35:00|10662.7|10659.9|10663.6|10659.8|10663.6|10660.8|10662.6|10658.9|11
1656326110000|2022-06-27 10:35:10|10664.2|10660.4|10664.7|10660.9|10665.7|10662.8|10662.2|10659.4|57
1656326120000|2022-06-27 10:35:20|10664.6|10661.8|10666.5|10662.7|10666.5|10662.7|10664.5|10660.9|13
1656326130000|2022-06-27 10:35:30|10665.5|10661.9|10664.9|10662.1|10665.7|10662.1|10664.7|10661.9|3
1656326140000|2022-06-27 10:35:40|10664.7|10661.9|10668.5|10664.7|10668.5|10664.7|10664.7|10660.9|24
1656326150000|2022-06-27 10:35:50|10667.7|10663.9|10669.5|10665.7|10669.5|10665.9|10667.5|10663.9|8
1656326160000|2022-06-27 10:36:00|10672|10666.7|10675.4|10671.6|10675.5|10672.2|10671.5|10665.7|45
1656326170000|2022-06-27 10:36:10|10674.5|10671.7|10677.5|10674.7|10677.7|10674.7|10674.5|10671.6|52
1656326180000|2022-06-27 10:36:20|10677.4|10674.6|10677.5|10673.7|10678.5|10674.9|10676.5|10673.7|11
1656326190000|2022-06-27 10:36:30|10676.7|10673.9|10674.5|10670.7|10676.7|10673.9|10672.5|10668.7|14
1656326200000|2022-06-27 10:36:40|10673.9|10670.1|10672.5|10668.7|10673.9|10670.1|10671.5|10668.7|11
1656326210000|2022-06-27 10:36:50|10672.4|10669.6|10675.5|10671.7|10676.5|10672.7|10672|10668.7|15
1656326220000|2022-06-27 10:37:00|10675.7|10671.9|10681.5|10678.7|10681.5|10678.7|10675.5|10671.9|27
1656326230000|2022-06-27 10:37:10|10681.7|10678.9|10683.5|10679.7|10687.7|10684.9|10681.7|10678.7|65
1656326240000|2022-06-27 10:37:20|10682.7|10679.9|10683.5|10679.7|10683.5|10679.9|10681.5|10678.2|10
1656326250000|2022-06-27 10:37:30|10682.5|10678.7|10682.5|10678.7|10682.5|10678.7|10682.5|10678.7|3
1656326260000|2022-06-27 10:37:40|10681.7|10677.9|10679.5|10675.7|10681.7|10677.9|10679.5|10675.7|8
1656326270000|2022-06-27 10:37:50|10678.7|10675.9|10679.5|10675.7|10679.5|10676.7|10678.5|10675.4|5
1656326280000|2022-06-27 10:38:00|10679.4|10675.6|10679.4|10675.6|10679.5|10676.4|10678.5|10675.6|3
1656326290000|2022-06-27 10:38:10|10678.5|10675.7|10680.5|10676.7|10682.5|10678.9|10678.5|10675.2|14
1656326300000|2022-06-27 10:38:20|10678.5|10675.7|10678.5|10674.7|10678.7|10675.7|10676.5|10673.7|10
1656326310000|2022-06-27 10:38:30|10677.5|10673.7|10680.5|10676.7|10680.5|10676.9|10676.5|10672.7|17
1656326320000|2022-06-27 10:38:40|10678.5|10675.7|10678.5|10675.7|10679.5|10675.9|10678.5|10674.7|4
1656326330000|2022-06-27 10:38:50|10678.7|10674.9|10678.5|10674.7|10678.7|10674.9|10677.5|10673.7|2
1656326340000|2022-06-27 10:39:00|10678.7|10675.7|10677.5|10674.7|10679.5|10675.9|10676.7|10673.6|4
1656326350000|2022-06-27 10:39:10|10679.5|10675.7|10680.5|10676.7|10681|10677.7|10679.5|10675.7|5
1656326360000|2022-06-27 10:39:20|10682.5|10678.7|10680.5|10677.7|10682.5|10679.7|10679.5|10675.7|25
1656326370000|2022-06-27 10:39:30|10680.7|10676.9|10676.5|10673.7|10682.5|10679.6|10676.4|10672.7|19
1656326380000|2022-06-27 10:39:40|10676.4|10673.6|10674.7|10670.9|10676.5|10673.6|10674.5|10670.9|11
1656326390000|2022-06-27 10:39:50|10674.5|10671.7|10677.5|10673.7|10677.5|10673.7|10674.5|10671.7|13
1656326400000|2022-06-27 10:40:00|||||||||1
1656326410000|2022-06-27 10:40:10|10676.7|10673.9|10677.5|10673.7|10677.7|10674.7|10676.7|10673.7|7
1656326420000|2022-06-27 10:40:20|10676.8|10674.7|10677.4|10673.6|10678.5|10674.7|10676.8|10673.6|9
1656326430000|2022-06-27 10:40:30|10677.5|10673.7|10675.4|10671.6|10677.5|10673.7|10674.4|10670.7|16
1656326440000|2022-06-27 10:40:40|10674.7|10671.9|10676.5|10672.7|10676.5|10673.7|10674.5|10671.7|3
1656326450000|2022-06-27 10:40:50|10677|10673.2|10676.5|10672.7|10677|10673.2|10675.5|10672.7|0
1656326460000|2022-06-27 10:41:00|10675.5|10671.7|10679.5|10675.7|10679.5|10675.7|10674.7|10670.9|8
1656326470000|2022-06-27 10:41:10|10680.2|10677.4|10681.5|10677.7|10681.5|10677.9|10678.5|10674.7|19
1656326480000|2022-06-27 10:41:20|10680.5|10676.7|10681.5|10677.7|10682.5|10679.2|10679.5|10675.7|19
1656326490000|2022-06-27 10:41:30|10680.5|10678.7|10682.5|10678.7|10682.5|10678.7|10680.5|10678.7|4
1656326500000|2022-06-27 10:41:40|10681.5|10679.7|10679.5|10675.7|10682.5|10679.7|10677.5|10673.7|50
1656326510000|2022-06-27 10:41:50|10678.7|10675.9|10679.5|10675.7|10680.5|10676.9|10676.5|10672.7|16
1656326520000|2022-06-27 10:42:00|10678.5|10674.9|10678.5|10674.7|10679.7|10675.9|10677.7|10674.7|5
1656326530000|2022-06-27 10:42:10|10679.5|10676.7|10684.5|10681.7|10685|10681.7|10679.5|10676.2|36
1656326540000|2022-06-27 10:42:20|10684.7|10680.9|10682.5|10678.7|10687.5|10684.7|10682.5|10678.7|97
1656326550000|2022-06-27 10:42:30|10682.3|10679.7|10682.5|10679.7|10684.5|10680.7|10682.3|10678.7|10
1656326560000|2022-06-27 10:42:40|10683.2|10680.4|10684.3|10680.5|10684.5|10680.7|10682.5|10679.7|2
1656326570000|2022-06-27 10:42:50|10683.5|10680.7|10682.5|10679.7|10683.5|10680.7|10682.5|10679.7|3
1656326580000|2022-06-27 10:43:00|10683.3|10679.5|10684.5|10680.7|10684.5|10680.7|10683.3|10679.5|7
1656326590000|2022-06-27 10:43:10|10685|10682.2|10687.5|10683.7|10687.5|10683.7|10684.5|10681.7|7
1656326600000|2022-06-27 10:43:20|10687.3|10683.5|10687.5|10683.7|10687.5|10684.7|10686.5|10683.5|8
1656326610000|2022-06-27 10:43:30|10686.5|10682.7|10687.5|10683.7|10687.5|10684.5|10686.5|10682.7|5
1656326620000|2022-06-27 10:43:40|10686.5|10682.7|10687.5|10683.7|10688.3|10685.5|10686.5|10682.7|59
1656326630000|2022-06-27 10:43:50|10686.5|10684.7|10687.5|10683.7|10687.5|10684.7|10686.5|10683.5|3
1656326640000|2022-06-27 10:44:00|10687.3|10684.5|10686.5|10682.7|10688.3|10684.7|10685.5|10681.7|13
1656326650000|2022-06-27 10:44:10|10687.5|10683.7|10688.3|10684.5|10688.3|10684.5|10687.5|10683.7|5
1656326660000|2022-06-27 10:44:20|10687.7|10683.9|10687.5|10683.7|10687.7|10683.9|10686.5|10683.5|4
1656326670000|2022-06-27 10:44:30|10686.5|10682.7|10686.5|10682.7|10687.5|10683.7|10685.7|10682.5|2
1656326680000|2022-06-27 10:44:40|10685.5|10681.7|10684.5|10681.7|10685.5|10681.7|10684.5|10681.7|3
1656326690000|2022-06-27 10:44:50|10685.5|10682.4|10688.3|10684.5|10688.3|10684.7|10684.5|10681.7|16
1656326700000|2022-06-27 10:45:00|10688.2|10684.4|10683.5|10680.7|10688.2|10684.4|10682.5|10678.7|51
1656326710000|2022-06-27 10:45:10|10684.5|10680.4|10684.5|10680.7|10684.5|10680.7|10683.5|10679.7|12
1656326720000|2022-06-27 10:45:20|10683.5|10679.7|10683.5|10679.7|10684|10680.7|10683.5|10679.7|3
1656326730000|2022-06-27 10:45:30|10683.6|10680.7|10684.5|10680.7|10684.5|10681.7|10683.5|10680.5|6
1656326740000|2022-06-27 10:45:40|10683.5|10680.5|10684.3|10680.5|10684.3|10680.7|10683.5|10680.5|2
1656326750000|2022-06-27 10:45:50|10684.2|10681.4|10681.5|10677.7|10684.5|10681.4|10679.3|10675.7|25
1656326760000|2022-06-27 10:46:00|10681.1|10677.3|10682.5|10678.7|10682.5|10678.7|10681|10677.3|7
1656326770000|2022-06-27 10:46:10|10683.5|10679.7|10683.5|10679.7|10683.5|10680.7|10682.5|10679.7|3
1656326780000|2022-06-27 10:46:20|10682.5|10679.8|10683.5|10680.7|10683.5|10680.7|10682.5|10679.7|1
1656326790000|2022-06-27 10:46:30|10682.6|10679.7|10683.3|10679.5|10683.5|10680.7|10682.5|10679.5|9
1656326800000|2022-06-27 10:46:40|10682.5|10679.7|10679.5|10675.7|10682.5|10679.7|10679.5|10675.7|12
1656326810000|2022-06-27 10:46:50|10680.5|10676.7|10680.5|10676.7|10680.6|10677.7|10679.5|10675.7|5
1656326820000|2022-06-27 10:47:00|10679.6|10677.7|10679.5|10675.7|10680.5|10677.7|10679.5|10675.7|3
1656326830000|2022-06-27 10:47:10|10678.6|10674.8|10678.5|10674.7|10679|10675.7|10677.5|10673.7|16
1656326840000|2022-06-27 10:47:20|10677.5|10672.8|10677.5|10673.7|10677.5|10673.8|10675.5|10672.2|7
1656326850000|2022-06-27 10:47:30|10677.6|10673.8|10678|10674.2|10678|10674.7|10677.5|10673.8|5
1656326860000|2022-06-27 10:47:40|10677.6|10673.8|10681.6|10677.8|10681.6|10678.7|10677.6|10673.8|11
1656326870000|2022-06-27 10:47:50|10681.5|10678.7|10683.5|10679.7|10683.5|10679.7|10680.3|10677.5|14
1656326880000|2022-06-27 10:48:00|10682.6|10679.8|10683.5|10679.7|10683.6|10679.8|10681.5|10677.7|4
1656326890000|2022-06-27 10:48:10|10682.6|10678.8|10683.5|10680.7|10683.5|10680.7|10682.3|10678.7|2
1656326900000|2022-06-27 10:48:20|10682.6|10679.7|10682.5|10679.7|10683.5|10679.8|10682.5|10678.8|2
1656326910000|2022-06-27 10:48:30|10682.6|10678.8|10680.5|10676.7|10682.6|10678.8|10680.3|10676.7|6
1656326920000|2022-06-27 10:48:40|10679.6|10676.8|10677.5|10674.7|10679.6|10676.8|10676|10672.7|13
1656326930000|2022-06-27 10:48:50|10677.3|10673.7|10676.5|10672.7|10677.5|10673.8|10676.1|10672.7|7
1656326940000|2022-06-27 10:49:00|10677.5|10673.7|10677.5|10673.7|10678.5|10674.8|10676.5|10673.7|6
1656326950000|2022-06-27 10:49:10|10677.3|10674.7|10677.5|10674.7|10677.6|10674.7|10676.5|10673.7|2
1656326960000|2022-06-27 10:49:20|10678.3|10673.7|10678.6|10674.8|10678.6|10675.7|10678.3|10673.7|6
1656326970000|2022-06-27 10:49:30|10678.5|10674.7|10678.5|10675.7|10678.5|10675.7|10677.5|10673.7|2
1656326980000|2022-06-27 10:49:40|10678.3|10675.5|10678.5|10675.7|10678.5|10675.7|10678.3|10674.7|1
1656326990000|2022-06-27 10:49:50|10679.5|10676.3|10679.5|10675.7|10680.5|10676.7|10678.5|10675.5|3
1656327000000|2022-06-27 10:50:00|10678.6|10675.8|10675.4|10672.6|10678.6|10675.8|10673.4|10669.8|23
1656327010000|2022-06-27 10:50:10|10674.4|10671.6|10673.4|10670.6|10674.4|10671.6|10673.3|10669.6|6
1656327020000|2022-06-27 10:50:20|10674.4||10674.4||10674.4||10674.4||2
1656327030000|2022-06-27 10:50:30|10675.4|10671.6|10676.4|10672.6|10676.6|10673.6|10675.4|10671.6|7
1656327040000|2022-06-27 10:50:40|10675.4|10673.3|10674.4|10670.6|10676.1|10673.3|10673.4|10670.6|8
1656327050000|2022-06-27 10:50:50|10674.6|10671.6|10674.4|10670.6|10676.4|10672.6|10674.4|10670.6|10
1656327060000|2022-06-27 10:51:00|10673.4|10671.6|10673.4|10670.6|10674.9|10671.6|10673.4|10670.6|11
1656327070000|2022-06-27 10:51:10|10673.9|10669.6|10675.4|10671.6|10675.4|10671.6|10673.4|10669.6|7
1656327080000|2022-06-27 10:51:20|10676.3|10673.5|10677.4|10673.6|10677.6|10674.6|10676.3|10672.8|10
1656327090000|2022-06-27 10:51:30|10677.6|10674.6|10677.4|10673.6|10677.6|10674.6|10676.4|10672.6|6
1656327100000|2022-06-27 10:51:40|10676.6|10673.8|10677.4|10673.6|10677.4|10674.5|10676.3|10672.6|2
1656327110000|2022-06-27 10:51:50|10675.8|10674.6|10679.4|10675.6|10679.4|10675.6|10675.8|10672.6|10
1656327120000|2022-06-27 10:52:00|10678.4|10674.6|10679.4|10675.6|10679.6|10675.8|10678.4|10674.6|4
1656327130000|2022-06-27 10:52:10|10679.9|10676.6|10677.4|10674.6|10680.4|10676.6|10677.4|10673.6|6
1656327140000|2022-06-27 10:52:20|10678.4|10673.6|10679.4|10675.6|10679.4|10675.6|10678.4|10673.6|5
1656327150000|2022-06-27 10:52:30|10679.6|10675.8|10681.4|10677.6|10681.9|10678.6|10679.6|10675.8|8
1656327160000|2022-06-27 10:52:40|10681.6|10677.8|10681.6|10677.8|10681.6|10678.6|10681.4|10677.8|1
1656327170000|2022-06-27 10:52:50|10680.6|10678|10680.4|10676.6|10681.6|10678|10680.4|10676.6|2
1656327180000|2022-06-27 10:53:00|10680.3|10677.5|10678.4|10674.6|10680.4|10677.5|10678.4|10674.6|7
1656327190000|2022-06-27 10:53:10|10678.3|10675.5|10677.4|10673.6|10678.4|10675.5|10676.4|10673.5|7
1656327200000|2022-06-27 10:53:20|10676.4|10674.6|10677.4|10673.6|10677.4|10674.6|10676.4|10673.6|2
1656327210000|2022-06-27 10:53:30|10676.4|10672.8|10674.4|10670.6|10677.6|10674.6|10673.4|10669.6|21
1656327220000|2022-06-27 10:53:40|10673.3|10670.5|10674.4|10670.6|10674.4|10670.6|10673.3|10670.5|0
1656327230000|2022-06-27 10:53:50|10673.9|10670.1|10674.4|10671.6|10674.4|10671.6|10673.4|10669.6|2
1656327240000|2022-06-27 10:54:00|10676.4|10672.6|10676.4|10672.6|10677.4|10674.5|10675.4|10672.5|19
1656327250000|2022-06-27 10:54:10|10676.3|10673.5|10675.4|10672.6|10676.4|10673.5|10675.3|10671.6|5
1656327260000|2022-06-27 10:54:20|10676.4||10676.4||10676.4||10676.4||1
1656327270000|2022-06-27 10:54:30|10675.4|10672.8|10677.4|10673.6|10677.4|10674.3|10675.4|10672.5|7
1656327280000|2022-06-27 10:54:40|10676.6|10673.8|10680.4|10676.6|10680.4|10676.6|10676.4|10673.6|12
1656327290000|2022-06-27 10:54:50|10680.3|10677.5|10679.1|10675.3|10680.4|10677.5|10678.4|10674.6|5
1656327300000|2022-06-27 10:55:00|10678.9|10675.1|10675.4|10671.6|10678.9|10675.1|10674.6|10671.6|25
1656327310000|2022-06-27 10:55:10|10675.9|10672.1|10675.4|10671.6|10676.4|10672.6|10674.4|10671.4|4
1656327320000|2022-06-27 10:55:20|10674.4|10673.6|10678.4|10674.6|10679.4|10675.6|10674.4|10673.6|11
1656327330000|2022-06-27 10:55:30|10677.4|10673.6|10677.4|10674.6|10677.6|10674.6|10676.4|10673.6|2
1656327340000|2022-06-27 10:55:40|10677.6|10673.8|10679.6|10675.8|10679.6|10675.8|10677.2|10673.4|8
1656327350000|2022-06-27 10:55:50|10679.4|10676.6|10677.7|10674.9|10679.9|10676.6|10677.4|10674.6|4
1656327360000|2022-06-27 10:56:00|10677.4|10674.6|10679.2|10675.4|10680.6|10676.8|10677.4|10674.6|6
1656327370000|2022-06-27 10:56:10|10681.4|10677.6|10685.4|10681.6|10685.4|10682.4|10681.4|10677.6|17
1656327380000|2022-06-27 10:56:20|10684.6|10681.8|10685.4|10681.6|10685.6|10682.6|10683.6|10679.8|16
1656327390000|2022-06-27 10:56:30|10684.4|10679.8|10684.6|10681.8|10685.6|10681.8|10683.4|10679.8|10
1656327400000|2022-06-27 10:56:40|10683.4|10680.6|10685.4|10681.6|10686.4|10682.8|10683.4|10680.4|13
1656327410000|2022-06-27 10:56:50|||||||||2
1656327420000|2022-06-27 10:57:00|10684.4|10681.1|10686.4|10683.6|10686.4|10683.6|10684.4|10681.1|8
1656327430000|2022-06-27 10:57:10|10687.2|10683.4|10687.4|10683.6|10687.9|10684.6|10687.2|10683.4|10
1656327440000|2022-06-27 10:57:20|10686.6|10684.6|10683.4|10680.6|10686.6|10684.6|10683.4|10680.6|43
1656327450000|2022-06-27 10:57:30|10683.6|10680.8|10682.4|10678.6|10684.4|10681.1|10681.6|10678.6|8
1656327460000|2022-06-27 10:57:40|10681.6|10678.8|10682.4|10678.6|10682.4|10678.8|10681.6|10678.6|0
1656327470000|2022-06-27 10:57:50|10682.2|10679.4|10682.2|10679.4|10682.4|10679.4|10682.2|10678.6|0
1656327480000|2022-06-27 10:58:00|10682.4|10679.6|10683.2|10679.4|10683.2|10679.6|10682.4|10678.6|11
1656327490000|2022-06-27 10:58:10|10683.1|10680.3|10682.4|10679.6|10683.4|10680.4|10681.4|10678.6|17
1656327500000|2022-06-27 10:58:20|10683.2|10679.4|10680.4|10676.6|10683.2|10679.6|10679.2|10675.4|29
1656327510000|2022-06-27 10:58:30|10679.4|10676.4|10682.4|10679.6|10683.2|10679.6|10679.4|10675.6|13
1656327520000|2022-06-27 10:58:40|10681.4|10678.6|10682.6|10678.8|10683.2|10679.6|10681.4|10678.3|5
1656327530000|2022-06-27 10:58:50|10681.4|10678.6|10683.2|10679.4|10683.2|10679.6|10680.4|10677.6|9
1656327540000|2022-06-27 10:59:00|10683.4|10679.6|10683.4|10679.6|10685.2|10682.4|10682.4|10678.8|45
1656327550000|2022-06-27 10:59:10|10681.4|10678.6|10683.4|10680.6|10683.4|10680.6|10681.4|10678.1|6
1656327560000|2022-06-27 10:59:20|10684.2|10680.4|10683.4|10680.6|10684.5|10681.6|10680.4|10676.6|34
1656327570000|2022-06-27 10:59:30|10684.9|10681.1|10684.4|10681.6|10685.2|10681.6|10682.5|10679.2|7
1656327580000|2022-06-27 10:59:40|10685.4|10682.6|10682.4|10679.6|10688.2|10685.4|10682.2|10678.6|80
1656327590000|2022-06-27 10:59:50|10683.4|10680.6|10683.4|10680.6|10683.4|10680.6|10683.2|10679.6|3
1656327600000|2022-06-27 11:00:00|10682.4|10679.6|10681.2|10677.4|10683.2|10679.6|10680.4|10677.4|13
1656327610000|2022-06-27 11:00:10|10680.4|10677.6|10678.4|10674.6|10680.5|10677.6|10678.4|10674.6|17
1656327620000|2022-06-27 11:00:20|10678.5|10675.6|10679.2|10675.4|10680.2|10676.6|10678.4|10674.6|13
1656327630000|2022-06-27 11:00:30|10679.4|10676.4|10677.2|10673.4|10680.2|10676.6|10673.4|10670.6|29
1656327640000|2022-06-27 11:00:40|10676.2|10672.4|10672.4|10669.6|10676.2|10672.6|10672.4|10669.6|32
1656327650000|2022-06-27 11:00:50|10671.4|10668.6|10681.4|10677.6|10682.4|10678.6|10671.4|10667.6|38
1656327660000|2022-06-27 11:01:00|10679.4|10676.6|10687.4|10684.6|10687.4|10684.6|10679.4|10676.6|30
1656327670000|2022-06-27 11:01:10|10687.5|10683.7|10688|10684.2|10688.4|10684.6|10686.2|10683.4|8
1656327680000|2022-06-27 11:01:20|10687.7|10683.9|10690.2|10686.4|10690.2|10687.4|10687.4|10683.6|28
1656327690000|2022-06-27 11:01:30|10689.4|10686.6|10690.2|10687.4|10690.4|10687.4|10688.4|10684.6|25
1656327700000|2022-06-27 11:01:40|10690|10687.2|10691.4|10688.6|10691.4|10688.6|10689.4|10686.4|46
1656327710000|2022-06-27 11:01:50|10691.5|10687.7|10692.2|10688.4|10692.2|10689.4|10691.4|10687.6|40
1656327720000|2022-06-27 11:02:00|10691.4|10689.4|10693|10690.2|10694|10690.4|10691.4|10688.4|47
1656327730000|2022-06-27 11:02:10|10693.7|10690.9|10695|10692.2|10695.2|10692.2|10693|10689.2|58
1656327740000|2022-06-27 11:02:20|10694.2|10691.4|10694.2|10691.4|10695.2|10692.2|10694.2|10690.9|38
1656327750000|2022-06-27 11:02:30|10695|10691.2|10693.4|10689.6|10695|10692.2|10691.9|10688.2|73
1656327760000|2022-06-27 11:02:40|10693.2|10689.4|10693.4|10689.6|10694.4|10691.6|10692.2|10688.4|19
1656327770000|2022-06-27 11:02:50|10692.4|10690.6|10695.2|10691.4|10695.2|10691.4|10692.4|10690.6|3
1656327780000|2022-06-27 11:03:00|10694.4|10691.6|10691.4|10687.6|10694.4|10691.6|10690.4|10686.6|27
1656327790000|2022-06-27 11:03:10|10691.5|10688.6|10693|10690.2|10693.4|10690.2|10691.4|10687.6|9
1656327800000|2022-06-27 11:03:20|10693.4|10690.6|10694.4|10691.6|10694.4|10691.6|10693.2|10690.4|17
1656327810000|2022-06-27 11:03:30|10695.2|10692.4|10695.2|10692.4|10695.2|10692.4|10694.4|10691.1|13
1656327820000|2022-06-27 11:03:40|10694.4|10691.4|10693.4|10689.6|10694.4|10692.4|10692.2|10688.4|13
1656327830000|2022-06-27 11:03:50|10692.5|10689.7|10692.4|10688.6|10693.5|10690.6|10692.4|10688.6|6
1656327840000|2022-06-27 11:04:00|10693.4|10689.6|10693.2|10689.4|10693.4|10689.6|10690.9|10687.6|10
1656327850000|2022-06-27 11:04:10|10693.4|10689.6|10693.2|10690.4|10694.2|10691.1|10693.2|10689.6|3
1656327860000|2022-06-27 11:04:20|10693.4|10690.6|10692.4|10688.6|10694.2|10690.6|10692.4|10688.6|14
1656327870000|2022-06-27 11:04:30|10692.5|10688.7|10692.3|10689.5|10692.5|10689.6|10692.3|10688.6|6
1656327880000|2022-06-27 11:04:40|10691.7|10688.5|10688.3|10684.5|10692.3|10688.5|10686.3|10682.5|21
1656327890000|2022-06-27 11:04:50|10687.3|10683.5|10683.3|10679.5|10687.3|10684.5|10683.3|10679.5|21
1656327900000|2022-06-27 11:05:00|10682.3|10678.7|10687.3|10683.5|10687.3|10683.9|10681.5|10678.5|20
1656327910000|2022-06-27 11:05:10|10686.3||10686.3||10686.3||10686.3||1
1656327920000|2022-06-27 11:05:20|10685.7|10682.9|10685.3|10682.5|10686.3|10682.9|10685.3|10681.5|5
1656327930000|2022-06-27 11:05:30|10684.3|10681.5|10684.3|10681.5|10685.3|10682.5|10684.3|10680.5|8
1656327940000|2022-06-27 11:05:40|10684.5|10680.7|10684.3|10681.5|10685.2|10681.5|10683.3|10680.5|5
1656327950000|2022-06-27 11:05:50|10685.2|10681.4|10685.3|10681.5|10685.3|10681.5|10684.3|10681.4|5
1656327960000|2022-06-27 11:06:00|10684.3|10681.4|10683.3|10679.5|10684.3|10681.4|10681.3|10678.5|15
1656327970000|2022-06-27 11:06:10|10682.3|10678.5|10683.2|10679.4|10683.2|10679.5|10682.3|10678.5|5
1656327980000|2022-06-27 11:06:20|10682.3|10679.5|10686.3|10683.5|10686.3|10683.5|10682.3|10678.5|27
1656327990000|2022-06-27 11:06:30|10687.2|10683.4|10686.2|10682.4|10687.2|10683.5|10685.3|10682.4|8
1656328000000|2022-06-27 11:06:40|10685.3|10682.5|10683.3|10679.5|10686.2|10682.5|10682.3|10679.4|17
1656328010000|2022-06-27 11:06:50|10683.2|10679.4|10681.3|10677.5|10683.3|10679.5|10681.3|10677.5|4
1656328020000|2022-06-27 11:07:00|10681.2|10677.4|10681.3|10677.5|10681.3|10678.5|10678.3|10674.5|21
1656328030000|2022-06-27 11:07:10|10680.3|10676.5|10678.3|10675.5|10680.3|10676.5|10678.3|10675.5|8
1656328040000|2022-06-27 11:07:20|10678.5|10674.7|10679.3|10675.5|10679.3|10675.5|10678.5|10674.7|6
1656328050000|2022-06-27 11:07:30|10678.5|10675.7|10680.3|10677.5|10680.3|10677.5|10678.3|10675.5|9
1656328060000|2022-06-27 11:07:40|10680.5|10676.7|10681|10678.2|10681|10678.2|10677.3|10674.5|44
1656328070000|2022-06-27 11:07:50|10682|10679.2|10685.2|10681.4|10687|10683.2|10682|10679.2|33
1656328080000|2022-06-27 11:08:00|10686|10682.2|10686|10682.2|10686|10683.2|10685|10682.2|1
1656328090000|2022-06-27 11:08:10|10686.8|10683.2|10686|10682.2|10688.2|10685.2|10686|10682.2|8
1656328100000|2022-06-27 11:08:20|10685.2|10682.4|10685|10681.2|10686|10683.2|10684|10681|4
1656328110000|2022-06-27 11:08:30|10685.7|10681.9|10684|10680.2|10686|10682.2|10682.8|10679.2|15
1656328120000|2022-06-27 11:08:40|10683|10679.2|10683|10679.2|10683|10679.2|10683|10679.2|0
1656328130000|2022-06-27 11:08:50|10684|10680.2|10683|10679.2|10684|10680.2|10682.2|10679.2|6
1656328140000|2022-06-27 11:09:00|10683.2|10679.4|10683|10679.2|10684|10680.2|10681|10677.2|14
1656328150000|2022-06-27 11:09:10|10682|10678.2|10680|10676.2|10682|10678.2|10678|10674.7|21
1656328160000|2022-06-27 11:09:20|10681|10677.2|10683|10679.2|10683|10679.2|10681|10677.2|4
1656328170000|2022-06-27 11:09:30|10682|10679|10683|10679.2|10683|10679.2|10682|10678.2|6
1656328180000|2022-06-27 11:09:40|10683.7|10679.9|10682|10679.2|10684|10680.4|10682|10678.2|4
1656328190000|2022-06-27 11:09:50|10682.8|10679|10684|10680.2|10685|10681.2|10682.8|10679|4
1656328200000|2022-06-27 11:10:00|10683.8|10681|10683|10680.2|10684|10681.2|10683|10680.2|8
1656328210000|2022-06-27 11:10:10|10683.8|10680|10684|10680.2|10685.1|10681.5|10683|10679.2|8
1656328220000|2022-06-27 11:10:20|10684.7|10680.9|10685|10681.2|10685.1|10681.3|10684|10680.2|10
1656328230000|2022-06-27 11:10:30|10684|10680.2|10684|10680.2|10684.5|10681.2|10683.8|10680.2|12
1656328240000|2022-06-27 11:10:40|10684.8|10681|10683|10679.2|10685|10681.2|10681.8|10678.2|5
1656328250000|2022-06-27 11:10:50|10682.1|10679.3|10683|10679.2|10683|10679.3|10682|10679.2|0
1656328260000|2022-06-27 11:11:00|10681.8|10678|10684|10680.2|10684|10680.2|10681|10677.2|10
1656328270000|2022-06-27 11:11:10|10683|10680|10683|10680.2|10684|10680.2|10683|10679.2|6
1656328280000|2022-06-27 11:11:20|10684|10679.8|10683|10679.2|10684|10679.8|10681.8|10678.2|12
1656328290000|2022-06-27 11:11:30|10682|10678.2|10683|10679.2|10683|10679.2|10682|10678.2|5
1656328300000|2022-06-27 11:11:40|10682|10680.3|10690|10686.2|10690|10686.2|10682|10680.3|27
1656328310000|2022-06-27 11:11:50|10691|10687.2|10689|10686.2|10692|10688.3|10689|10686.2|8
1656328320000|2022-06-27 11:12:00|10688.1|10684.3|10687|10683.2|10688.8|10685|10686|10683.2|18
1656328330000|2022-06-27 11:12:10|10686|10682.7|10686|10682.2|10687|10684.2|10686|10682.2|3
1656328340000|2022-06-27 11:12:20|10687|10683.2|10687|10683.2|10687|10684.2|10686|10682.2|1
1656328360000|2022-06-27 11:12:40|10688|10684.2|10688|10684.2|10688|10684.2|10688|10684.2|3
1656328370000|2022-06-27 11:12:50|10687.1|10684.3|10689|10685.2|10689|10685.2|10686.1|10682.3|17
1656328380000|2022-06-27 11:13:00|10689.8|10686|10691|10687.2|10691|10687.2|10689.8|10686|5
1656328390000|2022-06-27 11:13:10|10690.1|10687.3|10691|10687.2|10691|10688.2|10689.1|10686.2|8
1656328400000|2022-06-27 11:13:20|10690.5|10686.7|10690.8|10687|10691.1|10688.2|10690|10686.2|1
1656328410000|2022-06-27 11:13:30|10691|10687.2|10691|10687.2|10691|10688.2|10691|10687.2|0
1656328430000|2022-06-27 11:13:50|10691.8|10688.2|10692|10688.2|10692|10688.2|10691.8|10687.2|14
1656328440000|2022-06-27 11:14:00|10691.1|10688.3|10693|10689.2|10693|10689.2|10691|10688.2|5
1656328450000|2022-06-27 11:14:10|10692|10688.2|10691|10687.2|10692|10688.2|10690.8|10687.2|6
1656328460000|2022-06-27 11:14:20|10691.1|10688.2|10694|10690.2|10694|10690.2|10691|10687.2|12
1656328470000|2022-06-27 11:14:30|10693.8|10691|10694|10690.2|10694.1|10691.2|10693.8|10690.2|1
1656328480000|2022-06-27 11:14:40|10693.8|10691.2|10695.8|10692|10695.8|10693|10693.8|10690.2|34
1656328490000|2022-06-27 11:14:50|10695|10692.2|10695|10691.2|10695|10692.2|10694|10690.2|6
1656328500000|2022-06-27 11:15:00|10695.8|10692.2|10699.9|10696.1|10701.8|10698.8|10695.8|10692|149
1656328510000|2022-06-27 11:15:10|10698.9|10695.1|10699.1|10695.3|10699.1|10696.1|10697.9|10695|8
1656328520000|2022-06-27 11:15:20|10698.9|10695.1|10694.9|10691.1|10698.9|10695.1|10694.9|10691.1|33
1656328530000|2022-06-27 11:15:30|10695.1|10692.1|10688.9|10686.1|10695.4|10692.1|10688.9|10686.1|35
1656328540000|2022-06-27 11:15:40|10689.1|10685.3|10690.4|10686.6|10690.9|10688|10687.9|10685.1|20
1656328550000|2022-06-27 11:15:50|10690.8|10687|10688.9|10685.1|10690.8|10687.1|10687.1|10684|8
1656328560000|2022-06-27 11:16:00|10688.1|10685.3|10687.9|10685.1|10688.9|10686.1|10687.9|10685|9
1656328570000|2022-06-27 11:16:10|10688.9|10684.6|10690.9|10687.1|10691.9|10688.1|10687.9|10684.6|15
1656328580000|2022-06-27 11:16:20|10689.9|10686.3|10690.8|10687|10690.8|10687.3|10689.9|10686.3|4
1656328590000|2022-06-27 11:16:30|10690.9|10687.1|10690.1|10686.3|10690.9|10687.1|10690.1|10686.3|0
1656328600000|2022-06-27 11:16:40|10690.4|10686.6|10688.9|10685.1|10691.8|10688.1|10687.9|10685|18
1656328610000|2022-06-27 11:16:50|10688.8|10686|10688.9|10685.1|10688.9|10686|10687.9|10685|2
1656328620000|2022-06-27 11:17:00|10686.9|10683.1|10691.8|10688|10691.9|10688.1|10686.9|10683.1|27
1656328630000|2022-06-27 11:17:10|10691.9|10688.1|10689.1|10686.3|10692.9|10689.1|10688.9|10686.1|14
1656328640000|2022-06-27 11:17:20|10688.6|10685.8|10688.1|10684.3|10688.6|10685.8|10686.1|10682.3|30
1656328650000|2022-06-27 11:17:30|10687.9|10685.1|10702.4|10698.6|10702.4|10698.8|10687.9|10684.3|162
1656328660000|2022-06-27 11:17:40|10700.6|10696.8|10699.6|10696.8|10703.1|10699.6|10697.6|10694.8|120
1656328670000|2022-06-27 11:17:50|10700.4|10696.6|10700.6|10696.8|10700.6|10697|10699.6|10695.8|11
1656328680000|2022-06-27 11:18:00|10701.6|10697.8|10700.6|10696.8|10702.6|10699.6|10699.6|10696|29
1656328690000|2022-06-27 11:18:10|10700.8|10697.8|10698.6|10694.8|10700.8|10697.8|10697.6|10694.8|11
1656328700000|2022-06-27 11:18:20|10698.8|10695.8|10699.6|10695.8|10699.6|10696.8|10698.6|10694.8|4
1656328710000|2022-06-27 11:18:30|10698.8|10696|10698.6|10695.8|10699.6|10696|10698.6|10695.5|0
1656328720000|2022-06-27 11:18:40|10699.1|10694.8|10701.6|10697.8|10701.6|10697.8|10699.1|10694.8|15
1656328730000|2022-06-27 11:18:50|10700.8|10698|10701.6|10697.8|10701.6|10698.5|10700.6|10697.8|5
1656328740000|2022-06-27 11:19:00|10702.6|10699.8|10703.4|10699.6|10703.4|10700.6|10701.6|10697.8|27
1656328750000|2022-06-27 11:19:10|10703.6|10699.8|10704.6|10700.8|10704.6|10700.8|10701.6|10697.8|16
1656328760000|2022-06-27 11:19:20|10704.8|10701.8|10707.6|10703.8|10710.3|10706.5|10704.4|10700.8|98
1656328770000|2022-06-27 11:19:30|10707.4|10703.6|10708.6|10704.8|10709.4|10705.6|10706.8|10703.6|25
1656328780000|2022-06-27 11:19:40|10707.6|10703.8|10706.6|10702.8|10707.6|10704.3|10706.1|10702.6|15
1656328790000|2022-06-27 11:19:50|10707.6|10703.8|10707.3|10703.5|10707.6|10703.8|10703.9|10700.8|13
1656328800000|2022-06-27 11:20:00|10706.9|10703.1|10707.6|10703.8|10708.6|10705.8|10706.8|10703|8
1656328810000|2022-06-27 11:20:10|10707.3|10703.5|10707.6|10703.8|10707.6|10704.8|10706.8|10703.5|8
1656328820000|2022-06-27 11:20:20|10706.7|10704.8|10703.7|10699.9|10706.7|10704.8|10703.6|10699.9|9
1656328830000|2022-06-27 11:20:30|10703.6|10699.8|10704.6|10700.8|10705.6|10702.8|10701.6|10697.9|26
1656328840000|2022-06-27 11:20:40|10703.6|10700.6|10707.6|10703.8|10707.6|10703.8|10703.6|10700.6|13
1656328850000|2022-06-27 11:20:50|10708.6|10704.8|10706.6|10703.8|10708.6|10704.8|10706.6|10703.6|4
1656328860000|2022-06-27 11:21:00|10707.4|10703.6|10708.6|10704.8|10708.7|10705.8|10706.9|10703.6|15
1656328870000|2022-06-27 11:21:10|10707.6|10703.8|10709.6|10705.8|10710.6|10707.8|10707.6|10703.8|34
1656328880000|2022-06-27 11:21:20|10708.6|10704.8|10709.6|10705.8|10710.6|10706.9|10707.6|10703.8|16
1656328890000|2022-06-27 11:21:30|10709.7|10706.8|10711.4|10707.6|10711.4|10708.6|10709.6|10705.9|16
1656328900000|2022-06-27 11:21:40|10711.6|10707.8|10710.4|10706.6|10711.6|10707.8|10709.7|10705.9|12
1656328910000|2022-06-27 11:21:50|10710.6|10706.8|10708.6|10704.8|10711.4|10708.6|10707.9|10704.1|52
1656328920000|2022-06-27 11:22:00|10709.7|10705.9|10706.7|10702.9|10711.4|10708.4|10706.2|10702.6|46
1656328930000|2022-06-27 11:22:10|10706.6|10702.8|10705.7|10702.9|10707.7|10704.8|10705.7|10702.8|17
1656328940000|2022-06-27 11:22:20|10704.9|10701.1|10706.7|10702.9|10706.7|10703.9|10704.7|10701.1|16
1656328950000|2022-06-27 11:22:30|10706.9|10703.9|10708.6|10704.8|10710.7|10707.8|10706.9|10703.1|43
1656328960000|2022-06-27 11:22:40|10709.4|10705.8|10709.6|10705.8|10709.6|10705.8|10709.4|10705.6|1
1656328970000|2022-06-27 11:22:50|10709.7|10705.9|10710.2|10706.4|10711.4|10707.8|10709.6|10705.8|7
1656328980000|2022-06-27 11:23:00|10709.7|10705.9|10710.6|10707.8|10710.7|10707.8|10708.6|10705.8|9
1656328990000|2022-06-27 11:23:10|10710.7|10706.9|10710.6|10706.8|10711.4|10707.6|10709.6|10706.3|15
1656329000000|2022-06-27 11:23:20|10710.7|10706.9|10709.6|10706.8|10710.7|10706.9|10709.6|10705.9|7
1656329010000|2022-06-27 11:23:30|10709.7|10705.9|10707.7|10703.9|10709.7|10705.9|10707.7|10703.9|7
1656329020000|2022-06-27 11:23:40|10708.6|10704.8|10707.7|10704.9|10708.6|10704.9|10705.9|10702.1|15
1656329030000|2022-06-27 11:23:50|10707.9|10704.1|10710.6|10706.8|10711.4|10707.8|10707.7|10704.1|14
1656329040000|2022-06-27 11:24:00|10709.7|10706.9|10710.6|10706.8|10711.4|10707.8|10709.7|10706.8|11
1656329050000|2022-06-27 11:24:10|10708.9|10706.1|10708.9|10705.1|10708.9|10706.1|10706.9|10703.1|15
1656329060000|2022-06-27 11:24:20|10709.1|10706.1|10708.9|10705.1|10709.1|10706.1|10708.9|10705.1|2
1656329070000|2022-06-27 11:24:30|10707.9|10704.2|10703.9|10701.1|10708|10704.4|10701.9|10698.1|28
1656329080000|2022-06-27 11:24:40|10702.9|10700.1|10704.9|10701.1|10704.9|10701.1|10702.9|10700.1|4
1656329090000|2022-06-27 11:24:50|10704.7|10701.9|10704.9|10701.1|10706.9|10703.1|10703.9|10700.1|8
1656329100000|2022-06-27 11:25:00|10704.6|10700.8|10701.9|10698.1|10704.9|10701.2|10701.7|10698.1|28
1656329110000|2022-06-27 11:25:10|10702.2|10698.4|10702|10698.2|10704|10700.2|10701.9|10698.2|21
1656329120000|2022-06-27 11:25:20|10701.9|10699.1|10702|10698.2|10702|10699.1|10700.9|10697.1|25
1656329130000|2022-06-27 11:25:30|10701.9|10698.1|10700|10696.2|10701.9|10698.1|10700|10696.2|6
1656329140000|2022-06-27 11:25:40|10699.9|10697.1|10701|10697.2|10701.9|10698.1|10699.9|10696.2|7
1656329150000|2022-06-27 11:25:50|10700|10697.1|10694.9|10691.1|10700|10697.2|10693.9|10691.1|24
1656329160000|2022-06-27 11:26:00|10694|10690.2|10697.9|10694.1|10697.9|10695.1|10694|10690.2|29
1656329170000|2022-06-27 11:26:10|10697|10694.2|10697.9|10694.1|10698.9|10695.1|10696.9|10693.6|12
1656329180000|2022-06-27 11:26:20|10697.7|10694.9|10695.9|10692.1|10698.9|10695.1|10694.9|10692.1|7
1656329190000|2022-06-27 11:26:30|10695|10692.2|10695.9|10692.1|10695.9|10692.2|10692.9|10689.2|14
1656329200000|2022-06-27 11:26:40|10695.7|10692.9|10697.9|10695.1|10698.9|10695.1|10695.7|10692.9|12
1656329210000|2022-06-27 11:26:50|10698.7|10694.9|10697.9|10694.1|10698.9|10695.2|10695.7|10692.9|8
1656329220000|2022-06-27 11:27:00|10696.9|10693.1|10696.9|10693.1|10698|10695.1|10696.9|10693.1|9
1656329230000|2022-06-27 11:27:10|10695.9|10691.2|10694.9|10691.1|10695.9|10691.7|10693.4|10690.1|11
1656329240000|2022-06-27 11:27:20|10694.7|10691.9|10694.9|10691.1|10695.9|10693.1|10693.9|10691.1|14
1656329250000|2022-06-27 11:27:30|10694.2|10690.4|10694.9|10691.1|10695.9|10692.1|10693.9|10690.4|3
1656329260000|2022-06-27 11:27:40|10693.9|10690.2|10689.9|10686.1|10695.9|10692.1|10688.9|10685.1|41
1656329270000|2022-06-27 11:27:50|10688.9|10686.9|10688.9|10686.1|10690.9|10687.1|10687.9|10684.9|6
1656329280000|2022-06-27 11:28:00|10689.9|10687.1|10689.9|10687.1|10690.9|10688.1|10689|10685.2|11
1656329290000|2022-06-27 11:28:10|10689.7|10686.1|10688.9|10685.1|10689.9|10687.1|10688.9|10685.1|8
1656329300000|2022-06-27 11:28:20|10687.9|10684.2|10685.9|10683.1|10688.9|10685.2|10685.9|10683.1|19
1656329310000|2022-06-27 11:28:30|10686.9|10683.2|10686|10683.2|10686.9|10683.9|10685.9|10683.1|7
1656329320000|2022-06-27 11:28:40|10685.9|10683.1|10686.9|10683.1|10686.9|10683.2|10683.9|10681.1|19
1656329330000|2022-06-27 11:28:50|10687|10683.2|10685.9|10683.1|10687|10683.4|10685.9|10683.1|6
1656329340000|2022-06-27 11:29:00|10685.3|10681.5|10685.9|10682.1|10685.9|10682.1|10683.9|10680.2|18
1656329350000|2022-06-27 11:29:10|10686|10682.2|10683|10680.2|10686|10682.4|10683|10680.2|26
1656329360000|2022-06-27 11:29:20|10684.4|10681.6|10684.9|10682.1|10685|10682.1|10683|10680.2|8
1656329370000|2022-06-27 11:29:30|10685.7|10681.9|10686.8|10683|10688|10685.1|10685.7|10681.9|13
1656329380000|2022-06-27 11:29:40|10685.8|10683.2|10687.8|10685|10689|10686.2|10685.8|10683|29
1656329390000|2022-06-27 11:29:50|10688.5|10685.7|10688.8|10685|10689.7|10686.9|10687.8|10685|22
1656329400000|2022-06-27 11:30:00|10689.7|10686|10690.8|10687|10693.8|10690|10688.8|10685|19
1656329410000|2022-06-27 11:30:10|10689.8|10686|10688.8|10685|10689.8|10686.2|10687.8|10684.9|9
1656329420000|2022-06-27 11:30:20|10688|10685.2|10686.8|10683|10688|10685.2|10685.8|10682.2|5
1656329430000|2022-06-27 11:30:30|10687|10683.2|10687|10683.2|10687.8|10684|10685.2|10682.2|10
1656329440000|2022-06-27 11:30:40|10686.8|10683|10691.8|10688|10691.8|10688|10686.8|10683|9
1656329450000|2022-06-27 11:30:50|10691.7|10688.9|10693.8|10690|10693.8|10691|10691.7|10688|9
1656329460000|2022-06-27 11:31:00|10694.8|10691|10690.8|10687|10694.8|10691.2|10689.8|10686|17
1656329470000|2022-06-27 11:31:10|10691|10687.2|10693.8|10690|10693.8|10690|10690.7|10687|10
1656329480000|2022-06-27 11:31:20|10694|10691.2|10693|10689.2|10694.8|10691.2|10691.8|10689|12
1656329490000|2022-06-27 11:31:30|10693.8|10690|10693.8|10690|10693.8|10690.2|10692.5|10689.2|4
1656329500000|2022-06-27 11:31:40|10693|10690.2|10692.8|10690|10693|10690.2|10692.8|10689.2|0
1656329510000|2022-06-27 11:31:50|10693|10689.2|10691.8|10689|10693|10690|10691.8|10689|2
1656329520000|2022-06-27 11:32:00|10692.8|10687|10690.8|10688|10692.8|10689|10689.8|10686.9|12
1656329530000|2022-06-27 11:32:10|10690.2|10687.4|10689.8|10687|10690.8|10687.4|10689.8|10687|2
1656329540000|2022-06-27 11:32:20|10690|10687.2|10689.8|10687|10690.8|10688|10689.8|10687|2
1656329550000|2022-06-27 11:32:30|10688.8|10686|10693.8|10690|10693.8|10690|10688.8|10685.5|24
1656329560000|2022-06-27 11:32:40|10692.8|10689.2|10692.8|10689|10693.3|10690|10690.8|10688|4
1656329570000|2022-06-27 11:32:50|10690|10687.2|10687.2|10683.4|10690|10687.2|10686.2|10682.4|62
1656329580000|2022-06-27 11:33:00|10688.3|10684.4|10686.5|10682.7|10688.3|10684.5|10684.5|10681.5|60
1656329590000|2022-06-27 11:33:10|10685.6|10682.8|10684.5|10680.7|10685.6|10682.8|10679.5|10676.7|53
1656329600000|2022-06-27 11:33:20|10683.5|10680.5|10684.5|10680.7|10684.6|10681.7|10683.5|10679.7|7
1656329610000|2022-06-27 11:33:30|10683.6|10680.8|10684.5|10680.7|10686.5|10682.8|10682.5|10679.5|10
1656329620000|2022-06-27 11:33:40|10683.8|10680|10684.5|10680.7|10684.5|10680.7|10683.3|10679.7|5
1656329630000|2022-06-27 11:33:50|10683.6|10680.8|10683.5|10679.7|10684.5|10680.8|10682.5|10679.5|5
1656329640000|2022-06-27 11:34:00|10683.6|10679.8|10686.5|10682.7|10686.8|10683|10682.3|10678.7|26
1656329650000|2022-06-27 11:34:10|10686.6|10683.7|10686.5|10683.7|10687.6|10684.7|10685.5|10681.7|12
1656329660000|2022-06-27 11:34:20|10686.8|10684|10688.5|10684.7|10688.5|10684.8|10686.3|10682.8|6
1656329670000|2022-06-27 11:34:30|10689.5|10685.7|10690.5|10686.7|10690.5|10686.7|10688.6|10684.8|8
1656329680000|2022-06-27 11:34:40|10689.6|10686.8|10687.5|10683.7|10689.6|10686.8|10687.3|10683.7|16
1656329690000|2022-06-27 11:34:50|10687.3|10683.5|10687.5|10684.7|10687.5|10684.7|10683.5|10680.7|14
1656329700000|2022-06-27 11:35:00|10686.5|10683.7|10689.5|10685.7|10690.5|10686.8|10685.5|10682.5|12
1656329710000|2022-06-27 11:35:10|10690|10686.2|10684.5|10681.7|10690.1|10687.3|10684.5|10681.7|16
1656329720000|2022-06-27 11:35:20|10684.8|10682|10690.5|10686.7|10690.5|10687.7|10684.8|10681.7|15
1656329730000|2022-06-27 11:35:30|10689.6|10686.8|10689.3|10685.5|10690.5|10687.7|10688.5|10684.7|15
1656329740000|2022-06-27 11:35:40|10688.5|10684.7|10687.5|10684.7|10688.5|10684.8|10686.5|10682.7|6
1656329750000|2022-06-27 11:35:50|10687.3|10684.5|10687.5|10684.7|10689.5|10685.7|10685.5|10681.7|17
1656329760000|2022-06-27 11:36:00|10688.3|10684.5|10685.5|10681.7|10688.3|10685.5|10684.5|10681.7|26
1656329770000|2022-06-27 11:36:10|10684.6|10680.8|10683.5|10680.7|10685.5|10681.7|10683.5|10680.7|8
1656329780000|2022-06-27 11:36:20|10684.1|10681.3|10683.6|10680.8|10685|10681.7|10683.5|10680.7|32
1656329790000|2022-06-27 11:36:30|10683.5|10680.7|10682.6|10679.8|10684.5|10680.7|10681.5|10677.7|27
1656329800000|2022-06-27 11:36:40|10683.5|10679.7|10684.5|10680.7|10685.5|10681.8|10683.3|10679.7|6
1656329810000|2022-06-27 11:36:50|10685.1|10681.3|10683.8|10681|10685.5|10681.7|10679.8|10676.8|14
1656329820000|2022-06-27 11:37:00|10683.1|10680.3|10690.5|10686.7|10692|10688.7|10682.8|10679.8|33
1656329830000|2022-06-27 11:37:10|10689.6|10686.8|10692.6|10688.8|10692.6|10688.8|10688.6|10685.8|5
1656329840000|2022-06-27 11:37:20|10691.8|10689|10691.6|10688.8|10692.6|10689.8|10690.8|10687|12
1656329850000|2022-06-27 11:37:30|10692.6|10688.1|10694.6|10691.8|10697.5|10694.5|10690.8|10687|32
1656329860000|2022-06-27 11:37:40|10695.5|10691.7|10697.6|10693.8|10697.6|10693.8|10694.6|10691.7|6
1656329870000|2022-06-27 11:37:50|10697.8|10694.8|10698.6|10695.8|10699.5|10695.8|10696.6|10693|19
1656329880000|2022-06-27 11:38:00|10699.5|10695.7|10705.3|10701.5|10705.3|10701.6|10699.5|10695.7|28
1656329890000|2022-06-27 11:38:10|10704.4|10701.6|10702.4|10699.6|10706.3|10702.5|10702.4|10699.6|23
1656329900000|2022-06-27 11:38:20|10703.3|10699.5|10699.4|10695.6|10703.4|10700.6|10698.1|10694.6|21
1656329910000|2022-06-27 11:38:30|10699.3|10696.5|10699.4|10695.6|10700.8|10697|10699.3|10695.6|5
1656329920000|2022-06-27 11:38:40|10698.4|10693.6|10697.4|10693.6|10698.4|10694.6|10694.4|10690.6|8
1656329930000|2022-06-27 11:38:50|10698.4|10695.6|10696.6|10692.8|10699.3|10695.6|10696.6|10692.8|18
1656329940000|2022-06-27 11:39:00|10697.4|10693.6|10695.8|10692|10697.4|10693.8|10693.9|10690.8|20
1656329950000|2022-06-27 11:39:10|10695.1|10691.3|10695.8|10692|10695.8|10693|10693.8|10690|8
1656329960000|2022-06-27 11:39:20|10696.8|10693|10697.8|10694|10697.8|10695|10696.8|10693|9
1656329970000|2022-06-27 11:39:30|10697.3|10693.5|10696.8|10693|10697.8|10694|10695.8|10692|9
1656329980000|2022-06-27 11:39:40|10697.8|10694|10697.8|10694|10697.8|10695|10696.8|10694|5
1656329990000|2022-06-27 11:39:50|10697.9|10694.1|10701.3|10697.5|10702.8|10699.1|10697.9|10694.1|22
1656330000000|2022-06-27 11:40:00|10700.8|10697|10700.8|10698|10701.8|10698|10700.8|10697|5
1656330010000|2022-06-27 11:40:10|10701.8|10699|10703.8|10700|10703.8|10700|10700.8|10698|12
1656330020000|2022-06-27 11:40:20|10702.9|10700.1|10703.6|10699.8|10703.8|10701|10702.8|10699.8|3
1656330030000|2022-06-27 11:40:30|10703.8|10700|10703.6|10699.8|10703.9|10701|10702.8|10699.1|4
1656330040000|2022-06-27 11:40:40|10702.9|10699.1|10697.8|10695|10702.9|10700|10696.9|10694|15
1656330050000|2022-06-27 11:40:50|10698.8|10694.8|10697.8|10694|10698.8|10695|10696.8|10694|5
1656330060000|2022-06-27 11:41:00|10696.8|10695|10694.8|10692|10697.8|10695|10694.8|10692|31
1656330070000|2022-06-27 11:41:10|10695.8|10693|10694.8|10692|10696.8|10693|10693.8|10690|19
1656330080000|2022-06-27 11:41:20|10694.9|10692.1|10696.8|10693|10697.8|10695|10694.9|10692.1|5
1656330090000|2022-06-27 11:41:30|10695.8|10692.1|10694.9|10691.1|10697.9|10694.1|10694.9|10691.1|16
1656330100000|2022-06-27 11:41:40|10694.1|10690.3|10695.8|10692|10697.3|10693.5|10694.1|10690.3|8
1656330110000|2022-06-27 11:41:50|10696.8|10693|10695.9|10692.1|10696.8|10693|10694.9|10691.1|8
1656330120000|2022-06-27 11:42:00|10695.8|10692|10699.8|10696|10699.8|10697|10695.8|10692|16
1656330130000|2022-06-27 11:42:10|10699.6|10696.8|10701.8|10698|10702.8|10699.1|10699.6|10696.3|4
1656330140000|2022-06-27 11:42:20|10701.7|10697.9|10699.7|10695.9|10701.7|10697.9|10698.7|10694.9|7
1656330150000|2022-06-27 11:42:30|10698.9|10696.9|10703.7|10699.9|10703.7|10700.9|10698.7|10695.1|19
1656330160000|2022-06-27 11:42:40|10702.7|10699.4|10700.7|10697.9|10704.7|10700.9|10700.7|10697.9|17
1656330170000|2022-06-27 11:42:50|10700.9|10697.1|10699.7|10695.9|10700.9|10697.1|10698.7|10694.9|9
1656330180000|2022-06-27 11:43:00|10698.9|10696.1|10699.7|10695.9|10699.9|10696.1|10698.7|10695.1|10
1656330190000|2022-06-27 11:43:10|10698.9|10695.1|10697.7|10693.9|10698.9|10695.1|10696.7|10692.9|8
1656330200000|2022-06-27 11:43:20|10698.2|10694.4|10697.7|10694.9|10698.7|10695.9|10696.7|10693.8|6
1656330210000|2022-06-27 11:43:30|10698.7||10698.7||10698.7||10698.7||1
1656330220000|2022-06-27 11:43:40|10697.7|10694.1|10700.7|10696.9|10700.9|10697.9|10697.7|10694.1|14
1656330230000|2022-06-27 11:43:50|10699.6|10697.9|10700.7|10696.9|10700.7|10697.9|10698.7|10694.9|11
1656330240000|2022-06-27 11:44:00|10699.9|10697.1|10700.7|10696.9|10700.7|10697.9|10699.7|10695.9|5
1656330250000|2022-06-27 11:44:10|10702.6|10698.8|10702.6|10698.8|10702.6|10698.8|10701.7|10697.9|9
1656330260000|2022-06-27 11:44:20|10701.7|10698.9|10701.7|10697.9|10702.6|10698.9|10700.7|10696.9|4
1656330270000|2022-06-27 11:44:30|10701.1|10697.3|10701.9|10698.1|10702.6|10698.9|10699.7|10696.1|25
1656330280000|2022-06-27 11:44:40|10700.9|10697.1|10701.7|10697.9|10701.7|10698.9|10700.7|10697.1|4
1656330290000|2022-06-27 11:44:50|10700.9|10698.1|10702.6|10698.8|10702.9|10699.6|10700.7|10697.9|5
1656330300000|2022-06-27 11:45:00|10701.7|10698.9|10701.7|10697.9|10702.9|10699.6|10700.7|10696.9|31
1656330310000|2022-06-27 11:45:10|10700.9|10698.1|10701.7|10697.9|10701.7|10698.1|10699.7|10696.9|7
1656330320000|2022-06-27 11:45:20|10700.9|10698.1|10698.9|10695.1|10701.7|10698.1|10697.7|10694.1|23
1656330330000|2022-06-27 11:45:30|10698.7|10695.9|10699.7|10695.9|10699.7|10695.9|10698.7|10694.9|3
1656330340000|2022-06-27 11:45:40|10698.9|10695.1|10698.9|10695.1|10698.9|10695.1|10698.4|10694.6|3
1656330350000|2022-06-27 11:45:50|10699.7|10695.9|10698.9|10695.1|10699.7|10696.1|10697.9|10694.8|5
1656330360000|2022-06-27 11:46:00|10698.7|10695.9|10698.9|10695.1|10698.9|10695.9|10698.7|10695.1|3
1656330370000|2022-06-27 11:46:10|10698.7|10695.9|10700.7|10697.9|10701.7|10698.9|10698.7|10695.9|13
1656330380000|2022-06-27 11:46:20|10701.6|10698.8|10702.6|10698.8|10702.6|10698.9|10700.7|10697.9|5
1656330390000|2022-06-27 11:46:30|10702.4|10699.6|10702.6|10698.8|10703.6|10700.8|10702.4|10698.8|3
1656330400000|2022-06-27 11:46:40|10701.7|10698.9|10702.6|10698.8|10702.6|10699.8|10701.7|10698.8|5
1656330410000|2022-06-27 11:46:50|10701.7|10698.9|10702.7|10698.9|10702.7|10699.8|10701.7|10698.8|2
1656330420000|2022-06-27 11:47:00|10702.6|10698.8|10703.6|10699.8|10703.6|10700.6|10701.7|10698.8|20
1656330430000|2022-06-27 11:47:10|10702.7|10699.9|10702.7|10699.9|10703.6|10699.9|10702.7|10699.8|0
1656330440000|2022-06-27 11:47:20|10701.7|10698.9|10701.7|10697.9|10701.7|10698.9|10700.7|10697.6|7
1656330450000|2022-06-27 11:47:30|10700.7|10696.9|10700.7|10697.9|10700.9|10697.9|10699.7|10695.9|5
1656330460000|2022-06-27 11:47:40|10701|10698.2|10702.5|10698.7|10702.5|10699.7|10700.9|10697.6|6
1656330470000|2022-06-27 11:47:50|10701.9|10698.1|10702.5|10698.7|10703.2|10699.6|10699.7|10695.9|49
1656330480000|2022-06-27 11:48:00|10702.4|10698.6|10701.7|10698.9|10702.5|10698.9|10698.7|10695.4|21
1656330490000|2022-06-27 11:48:10|10700.9|10697.9|10700.9|10697.1|10701.7|10697.9|10700.7|10697.1|4
1656330500000|2022-06-27 11:48:20|10700|10697.2|10699.9|10696.1|10700.9|10697.7|10699.7|10696.1|4
1656330510000|2022-06-27 11:48:30|10699|10696.2|10702.4|10698.6|10702.5|10698.9|10699|10696.1|18
1656330520000|2022-06-27 11:48:40|10701.4|10697.7|10702.4|10698.6|10702.4|10698.6|10701.4|10697.7|2
1656330530000|2022-06-27 11:48:50|10702.2|10699.4|10701.5|10698.7|10703.2|10699.6|10701.5|10698.7|4
1656330540000|2022-06-27 11:49:00|10701.7|10698.9|10700.7|10697.9|10701.7|10698.9|10700.7|10697.9|4
1656330550000|2022-06-27 11:49:10||10696.9||10696.9||10697.9||10696.9|4
1656330560000|2022-06-27 11:49:20|10699.7|10697.9|10699.7|10696.9|10699.7|10697.9|10699.7|10696.9|5
1656330570000|2022-06-27 11:49:30|10699.9|10697.1|10701.7|10697.9|10701.7|10697.9|10699.9|10696.9|9
1656330580000|2022-06-27 11:49:40|10700.9|10697.1|10700.5|10697.7|10701.7|10697.9|10700.5|10697.1|1
1656330590000|2022-06-27 11:49:50|10700.7|10696.9|10700.7|10696.9|10700.7|10696.9|10700.7|10696.9|0
1656330600000|2022-06-27 11:50:00|10700.5|10697.7|10703.4|10699.6|10703.5|10700.2|10700.5|10696.9|29
1656330610000|2022-06-27 11:50:10|10702.5|10699.7|10702.4|10698.6|10702.5|10699.7|10700.7|10697.9|7
1656330620000|2022-06-27 11:50:20|10701.5|10698.7|10701.7|10697.9|10701.7|10698.7|10701.5|10697.9|1
1656330630000|2022-06-27 11:50:30|10700.9|10698.1|10701.5|10698.7|10702.5|10699.6|10700.7|10697.7|9
1656330640000|2022-06-27 11:50:40|10702.4|10698.6|10710.2|10707.4|10710.2|10707.4|10702.4|10698.6|88
1656330650000|2022-06-27 11:50:50|10711.4|10706.4|10712.2|10709.4|10712.2|10709.4|10711.2|10706.4|15
1656330660000|2022-06-27 11:51:00|10712.9|10710.1|10714|10710.2|10716|10713.1|10712.9|10709.4|127
1656330670000|2022-06-27 11:51:10|10713.2|10710.4|10711.2|10707.4|10713.7|10710.4|10709|10706.1|31
1656330680000|2022-06-27 11:51:20|10711|10708.2|10709|10705.2|10711.2|10708.2|10707.2|10703.6|39
1656330690000|2022-06-27 11:51:30|10709.2|10705.4|10713.9|10710.1|10714|10710.4|10709|10705.2|49
1656330700000|2022-06-27 11:51:40|10713|10710.2|10713|10709.2|10713.4|10710.2|10712.2|10709.2|13
1656330710000|2022-06-27 11:51:50|10712.9|10710.1|10714.2|10710.4|10714.2|10711.2|10712.9|10709.4|47
1656330720000|2022-06-27 11:52:00|10715|10712.2|10716|10712.2|10716.9|10713.2|10714.2|10711.2|97
1656330730000|2022-06-27 11:52:10|10716.7|10712.9|10719|10716.2|10719|10716.2|10716|10712.4|49
1656330740000|2022-06-27 11:52:20|10718|10715.2|10719|10715.2|10719.2|10716.2|10718|10715.2|21
1656330750000|2022-06-27 11:52:30|10719.2|10716.2|10719.2|10715.4|10719.2|10716.2|10719.2|10715.4|15
1656330760000|2022-06-27 11:52:40|10718.2|10714.4|10719.2|10716.4|10719.2|10716.4|10717|10714.2|14
1656330770000|2022-06-27 11:52:50|10719|10715.4|10722|10718.2|10724|10720.4|10719|10715.2|97
1656330780000|2022-06-27 11:53:00|10721.2|10718.4|10720|10716.2|10721.9|10718.4|10720|10716.2|17
1656330790000|2022-06-27 11:53:10|10721|10718.2|10723|10719.2|10723.2|10720.2|10720|10716.2|17
1656330800000|2022-06-27 11:53:20|10722|10718.4|10723|10719.2|10723|10719.2|10722|10718.4|8
1656330810000|2022-06-27 11:53:30|10722.2|10719.4|10723.2|10719.4|10723.2|10720.2|10720.9|10717.2|36
1656330820000|2022-06-27 11:53:40|10723|10719.2|10722.3|10719.5|10723.3|10720.5|10722.2|10718.5|26
1656330830000|2022-06-27 11:53:50|10723|10720.2|10724.2|10720.4|10724.3|10721.4|10723|10719.5|23
1656330840000|2022-06-27 11:54:00|10724|10720.2|10723|10720.2|10724.2|10721.2|10723|10720.2|24
1656330850000|2022-06-27 11:54:10|10723.2|10719.4|10721.2|10717.4|10723.2|10719.4|10721|10717.2|8
1656330860000|2022-06-27 11:54:20|10721|10718.2|10717|10714.2|10721|10718.2|10717|10714.2|10
1656330870000|2022-06-27 11:54:30|10717.2|10713.4|10717.2|10713.4|10718|10714.2|10717|10713.2|13
1656330880000|2022-06-27 11:54:40|10717|10714.2|10716.2|10712.4|10717|10714.2|10713.2|10710.2|20
1656330890000|2022-06-27 11:54:50|10716.3|10712.5|10716.3|10712.5|10716.3|10713.4|10714.3|10711.5|9
1656330900000|2022-06-27 11:55:00|10715.5|10712.7|10717.2|10713.4|10717.3|10714.4|10715.2|10712.4|12
1656330910000|2022-06-27 11:55:10|10717|10714.2|10718.2|10714.4|10719|10715.2|10717|10713.4|4
1656330920000|2022-06-27 11:55:20|10718|10715.2|10717.3|10713.5|10719|10716.2|10717|10713.2|13
1656330930000|2022-06-27 11:55:30|10717|10713.2|10716|10712.2|10717|10714.2|10715|10711.2|6
1656330940000|2022-06-27 11:55:40|10715|10713.2|10717|10714.2|10717|10714.2|10715|10713.2|7
1656330950000|2022-06-27 11:55:50|10716.8|10713.2|10715|10712.2|10717|10714|10715|10711.4|6
1656330960000|2022-06-27 11:56:00|10716|10711.5|10714.2|10710.4|10716|10711.5|10712.8|10709.2|29
1656330970000|2022-06-27 11:56:10|10713.3|10710.5|10714|10710.2|10715|10712.2|10713|10709.4|15
1656330980000|2022-06-27 11:56:20|10713.2|10709.4|10715|10711.2|10715|10711.2|10712|10708.4|19
1656330990000|2022-06-27 11:56:30|10714.2|10711.4|10714.2|10710.4|10715|10711.4|10714|10710.4|1
1656331000000|2022-06-27 11:56:40|10713.2|10710.2|10713|10710.2|10714.2|10710.5|10713|10710.2|2
1656331010000|2022-06-27 11:56:50|10712.2|10709.4|10705.7|10701.9|10712.2|10709.4|10704.8|10701.9|62
1656331020000|2022-06-27 11:57:00|10704.5|10701.7|10701.6|10698.8|10704.5|10701.7|10700.6|10697.5|36
1656331030000|2022-06-27 11:57:10|10701.5|10697.8|10700.6|10697.8|10702|10698.8|10700.6|10696.8|27
1656331040000|2022-06-27 11:57:20|10699.8|10696.8|10700.6|10696.8|10700.6|10697|10699.6|10696.8|7
1656331050000|2022-06-27 11:57:30|10699.8|10697|10701.6|10698.8|10701.8|10698.8|10699.8|10696.2|22
1656331060000|2022-06-27 11:57:40|10702.8|10699|10700.6|10696.8|10703.1|10699.8|10699.6|10696.8|17
1656331070000|2022-06-27 11:57:50|10700.5|10697.7|10700.6|10696.8|10700.8|10697.8|10699.6|10695.8|13
1656331080000|2022-06-27 11:58:00|10699.6|10696|10700.5|10696.7|10700.5|10696.8|10699.5|10695.8|16
1656331090000|2022-06-27 11:58:10|10700.6|10697.8|10703.6|10699.8|10703.6|10699.8|10700.6|10697.8|15
1656331100000|2022-06-27 11:58:20|10703|10700.8|10702.6|10699.8|10703.6|10700.8|10702.5|10698.8|15
1656331110000|2022-06-27 11:58:30|10703.6|10699.7|10702.6|10698.8|10703.6|10700|10702.6|10698.8|8
1656331120000|2022-06-27 11:58:40|10702.5|10699.7|10702.6|10698.8|10703.8|10700.8|10701.5|10697.8|8
1656331130000|2022-06-27 11:58:50|10701.6|10699.7|10702.6|10699.8|10702.6|10699.8|10701.6|10699.7|1
1656331140000|2022-06-27 11:59:00|10703.8|10700|10707.6|10703.8|10708.5|10704.7|10703.5|10699.8|34
1656331150000|2022-06-27 11:59:10|10706.6|10703|10712.5|10709.7|10712.5|10709.7|10706.6|10703|26
1656331160000|2022-06-27 11:59:20|10713.5|10709.5|10711.1|10707.3|10713.5|10709.5|10709.3|10705.7|10
1656331170000|2022-06-27 11:59:30|10710.5|10706.7|10712.3|10708.5|10713.5|10710.5|10710.5|10706.7|13
1656331180000|2022-06-27 11:59:40|10712.1|10708.3|10712.5|10708.7|10712.5|10709.5|10711.3|10708.3|1
1656331190000|2022-06-27 11:59:50|10712.3|10708.5|10713.3|10709.5|10714.3|10710.5|10712.3|10708.5|5
1656331200000|2022-06-27 12:00:00|10712.5|10709.7|10714.8|10712|10715.3|10712.5|10712.3|10708.7|40
1656331210000|2022-06-27 12:00:10|10716.3|10713.5|10715.3|10712.5|10717.3|10713.7|10715.3|10712.3|17
1656331220000|2022-06-27 12:00:20|10716.1|10712.3|10717.3|10714.5|10717.3|10714.5|10715.3|10712.3|14
1656331230000|2022-06-27 12:00:30|10717.5|10713.5|10715.5|10712.7|10717.5|10713.8|10715.5|10712.5|24
1656331240000|2022-06-27 12:00:40|10715.3|10711.5|10712.3|10708.5|10716.6|10713|10712.3|10708.5|42
1656331250000|2022-06-27 12:00:50|10713.3|10709.5|10714.3|10711.5|10714.8|10711.5|10713.3|10709.5|2
1656331260000|2022-06-27 12:01:00|10713.6|10710.5|10712.3|10708.5|10714.3|10710.5|10712.1|10708.5|10
1656331270000|2022-06-27 12:01:10|10711.3|10708.3|10713.3|10709.5|10713.3|10710.5|10711.3|10708.3|9
1656331280000|2022-06-27 12:01:20|10712.3|10710.5|10712.3|10708.5|10713.3|10710.5|10709.1|10705.5|31
1656331290000|2022-06-27 12:01:30|10712.1|10709.3|10713.5|10709.7|10715|10711.7|10712.1|10709.3|10
1656331300000|2022-06-27 12:01:40|10713.3|10710.5|10713.3|10710.5|10713.5|10710.5|10713.3|10709.7|3
1656331310000|2022-06-27 12:01:50|10714.3|10711.5|10714.3|10710.5|10715.3|10711.5|10712.5|10708.7|12
1656331320000|2022-06-27 12:02:00|10713.3|10709.5|10715.3|10712.5|10716.3|10712.5|10712.3|10709.3|11
1656331330000|2022-06-27 12:02:10|10715.4|10711.5|10717|10713.2|10717|10713.5|10715.3|10711.5|2
1656331340000|2022-06-27 12:02:20|10716.3|10713.5|10720.3|10716.5|10720.3|10716.6|10716.3|10712.5|29
1656331350000|2022-06-27 12:02:30|10720.1|10716.3|10717.3|10714.5|10720.3|10717.5|10717.3|10714.5|20
1656331360000|2022-06-27 12:02:40|10717.1|10714.3|10719.3|10715.5|10719.3|10715.6|10716.4|10713.5|10
1656331370000|2022-06-27 12:02:50|10719.1|10716.3|10722.3|10719.5|10722.3|10719.5|10719.1|10715.5|32
1656331380000|2022-06-27 12:03:00|10721.6|10718.8|10719.3|10716.5|10722.3|10718.8|10717.9|10714.6|30
1656331390000|2022-06-27 12:03:10|10719.1|10716.3|10720.3|10717.5|10721.3|10717.5|10718.3|10715.3|9
1656331400000|2022-06-27 12:03:20|10719.3|10716.5|10719.4|10715.6|10720.3|10716.5|10719.3|10715.5|5
1656331410000|2022-06-27 12:03:30|10720.3|10717.5|10720.3|10717.5|10721.8|10718.5|10720.3|10717.5|12
1656331420000|2022-06-27 12:03:40|10719.3|10715.5|10718.3|10714.5|10719.4|10716.5|10717.3|10714.5|11
1656331430000|2022-06-27 12:03:50|10717.3|10713.6|10717.3|10713.5|10719.1|10715.5|10716.3|10712.5|42
1656331440000|2022-06-27 12:04:00|10716.4|10713.6|10713.3|10709.5|10716.4|10713.6|10711.3|10708.5|33
1656331450000|2022-06-27 12:04:10|10713.1|10710.3|10711.4|10707.6|10713.4|10710.5|10710.3|10706.5|20
1656331460000|2022-06-27 12:04:20|10711.3|10708.5|10712.3|10709.5|10712.4|10709.5|10710.3|10707.5|42
1656331470000|2022-06-27 12:04:30|10712.4|10708.6|10713.3|10709.5|10713.4|10710.5|10711.3|10708.5|8
1656331480000|2022-06-27 12:04:40||10710.5||10710.5||10710.5||10710.5|1
1656331490000|2022-06-27 12:04:50|10712.9|10709.5|10715.3|10711.5|10715.3|10711.6|10711.8|10708.6|19
1656331500000|2022-06-27 12:05:00|10714.4|10712.5|10712.4|10708.6|10715.3|10712.5|10711.4|10708.5|16
1656331510000|2022-06-27 12:05:10|10712.3|10709.5|10713.3|10709.5|10713.4|10709.6|10712.3|10709.5|2
1656331520000|2022-06-27 12:05:20|10714.6|10710.5|10719.3|10715.5|10719.3|10715.5|10713.3|10710.5|26
1656331530000|2022-06-27 12:05:30|10718.3|10714.8|10718.3|10715.5|10719.3|10715.6|10718.3|10714.5|2
1656331540000|2022-06-27 12:05:40|10717.3|10714.5|10716.3|10713.5|10718.4|10715.5|10716.3|10712.5|9
1656331550000|2022-06-27 12:05:50|10716.4|10712.6|10717.3|10713.5|10717.3|10713.6|10716.1|10712.5|5
1656331560000|2022-06-27 12:06:00|10716.4|10713.6|10718.3|10714.5|10718.3|10714.5|10716.1|10712.5|18
1656331570000|2022-06-27 12:06:10|10717.9|10714.1|10719.3|10715.5|10722.4|10718.6|10717.3|10713.5|35
1656331580000|2022-06-27 12:06:20|10719.4|10716.5|10721.9|10718.1|10721.9|10718.1|10719.1|10715.5|13
1656331590000|2022-06-27 12:06:30|10723.9|10721.1|10722.9|10720.1|10724.9|10721.3|10720.9|10718|48
1656331600000|2022-06-27 12:06:40|10722.8|10719.1|10724.1|10721.3|10725.1|10721.3|10722.8|10719.1|13
1656331610000|2022-06-27 12:06:50|10723.9|10720.3|10718.9|10715.1|10724.1|10721.1|10718.9|10715.1|64
1656331620000|2022-06-27 12:07:00|10718.1|10715.3|10717.9|10714.1|10718.9|10715.3|10715.9|10712.1|22
1656331630000|2022-06-27 12:07:10|10718.8|10715.1|10718.9|10715.1|10718.9|10715.1|10718.8|10715|2
1656331640000|2022-06-27 12:07:20|10720.1|10716.3|10717.9|10714.1|10720.1|10716.3|10716.9|10714|8
1656331650000|2022-06-27 12:07:30|10716.9|10713.1|10715.9|10712.1|10717.9|10714.1|10715.1|10712.1|16
1656331660000|2022-06-27 12:07:40|10715.8|10712|10716.9|10713.1|10717.9|10714.1|10715.1|10711.3|11
1656331670000|2022-06-27 12:07:50|10717.1|10713.3|10714.4|10710.6|10717.1|10713.3|10713.9|10710.6|4
1656331680000|2022-06-27 12:08:00|10714.9|10711.1|10714.9|10711.1|10715.4|10712.6|10713.9|10710.1|10
1656331690000|2022-06-27 12:08:10|10713.9|10712.1|10711.1|10707.3|10713.9|10712.1|10709.2|10706.4|49
1656331700000|2022-06-27 12:08:20|10710.2|10707.4|10708.9|10706.1|10710.2|10707.4|10708.1|10705.3|17
1656331710000|2022-06-27 12:08:30|10709.9|10706.8|10708.1|10704.3|10710.6|10707.1|10707.1|10704.1|32
1656331720000|2022-06-27 12:08:40|10709.1|10705.3|10709.1|10705.3|10710.4|10707.3|10708.1|10705.3|15
1656331730000|2022-06-27 12:08:50|10708.9|10705.1|10708.1|10704.3|10708.9|10705.3|10707.1|10704.1|24
1656331740000|2022-06-27 12:09:00|10707.1|10702.4|10703.4|10699.6|10707.1|10702.4|10702.4|10699.4|69
1656331750000|2022-06-27 12:09:10|10702.4|10699.4|10703.2|10699.4|10703.2|10699.6|10702.1|10698.4|17
1656331760000|2022-06-27 12:09:20|10702.2|10698.4|10707.2|10704.4|10707.4|10704.4|10701.4|10698.4|24
1656331770000|2022-06-27 12:09:30|10705.2|10703.4|10708.1|10704.3|10708.1|10704.4|10705.2|10702.4|13
1656331780000|2022-06-27 12:09:40|10707.2|10704.4|10708.1|10704.3|10708.6|10704.8|10707.2|10704.3|4
1656331790000|2022-06-27 12:09:50|10707.2|10704.4|10709.2|10706.4|10712.2|10709.4|10707.2|10704.3|23
1656331800000|2022-06-27 12:10:00|10710.1|10706.3|10712.2|10708.4|10712.2|10708.6|10708.2|10704.6|12
1656331810000|2022-06-27 12:10:10|10712.1|10708.3|10714.2|10710.4|10714.2|10710.4|10710.2|10707.4|17
1656331820000|2022-06-27 12:10:20|10713.2|10709.4|10709.4|10705.6|10714.1|10710.8|10709.2|10705.4|24
1656331830000|2022-06-27 12:10:30|10709.2|10705.4|10709.2|10706.4|10710.7|10707.4|10708.2|10704.6|27
1656331840000|2022-06-27 12:10:40|10709.4|10705.6|10712.2|10708.4|10712.2|10709.4|10709.1|10705.4|10
1656331850000|2022-06-27 12:10:50|10711.2|10708.3|10710.2|10706.4|10712.4|10709.4|10710.2|10706.4|8
1656331860000|2022-06-27 12:11:00|10709.6|10705.8|10708.2|10705.4|10709.6|10705.8|10706.2|10702.4|20
1656331870000|2022-06-27 12:11:10|10707.2|10704.4|10708.2|10705.4|10708.4|10705.6|10706.1|10702.4|28
1656331880000|2022-06-27 12:11:20|10708.4|10704.6|10709.4|10705.6|10710.1|10706.4|10702.1|10698.3|54
1656331890000|2022-06-27 12:11:30|10709.2|10706.4|10708.4|10704.6|10709.2|10706.4|10708.2|10704.4|12
1656331900000|2022-06-27 12:11:40|10707.4|10703.3|10710.2|10706.4|10710.2|10706.4|10706.2|10702.6|7
1656331910000|2022-06-27 12:11:50|10710.4|10707.4|10713.4|10709.6|10713.4|10710.4|10710.4|10706.6|22
1656331920000|2022-06-27 12:12:00|10713.2|10710.4|10710.2|10707.4|10713.2|10710.4|10710.2|10707.4|11
1656331930000|2022-06-27 12:12:10|10710.4|10706.6|10711.4|10707.6|10712.4|10708.7|10709.2|10705.6|23
1656331940000|2022-06-27 12:12:20|10712.2|10708.4|10714.2|10710.4|10714.2|10710.4|10711.2|10708.1|8
1656331950000|2022-06-27 12:12:30|10714.1|10710.3|10718.4|10714.6|10718.4|10715.4|10714.1|10710.3|58
1656331960000|2022-06-27 12:12:40|10717.5|10714.7|10715.5|10711.7|10718.4|10714.7|10715.4|10711.7|13
1656331970000|2022-06-27 12:12:50|10716.4|10712.7|10717.7|10713.9|10717.7|10714.7|10714.5|10711.6|17
1656331980000|2022-06-27 12:13:00|10717.5|10713.7|10716.5|10712.7|10717.5|10713.7|10714.5|10711.7|16
1656331990000|2022-06-27 12:13:10|10716.7|10713.7|10717.5|10714.7|10717.7|10714.7|10715.4|10711.7|10
1656332000000|2022-06-27 12:13:20|10717.7|10713.9|10717.5|10714.7|10717.7|10714.7|10717.5|10713.9|2
1656332010000|2022-06-27 12:13:30|10717.7|10713.9|10719.5|10715.7|10720.5|10716.7|10717.5|10713.9|22
1656332020000|2022-06-27 12:13:40|10720.5|10716.7|10719.7|10715.9|10720.5|10716.7|10719.5|10715.7|13
1656332030000|2022-06-27 12:13:50|10720.5|10716.7|10722.5|10718.7|10722.5|10718.9|10720.5|10716.7|28
1656332040000|2022-06-27 12:14:00|10721.5|10717.7|10720.5|10717.7|10721.7|10718.6|10719.9|10716.6|18
1656332050000|2022-06-27 12:14:10|10720.7|10716.9|10719.5|10716.7|10721.5|10717.9|10719.5|10716.4|4
1656332060000|2022-06-27 12:14:20|10720.4|10716.6|10719.5|10715.7|10720.5|10717.7|10717.7|10713.9|60
1656332070000|2022-06-27 12:14:30|10718.5|10715.6|10719.4|10716.6|10720.5|10717.7|10718.4|10714.7|13
1656332080000|2022-06-27 12:14:40|10719.7|10716.9|10718.7|10714.9|10721.5|10717.9|10718.5|10714.9|10
1656332090000|2022-06-27 12:14:50|10718.5|10714.7|10721.5|10717.7|10721.5|10718.7|10717.5|10714.7|10
1656332100000|2022-06-27 12:15:00|10719.5|10716.7|10718.5|10714.7|10719.7|10716.7|10718.5|10714.7|10
1656332110000|2022-06-27 12:15:10|10719.5|10715.7|10718.5|10715.7|10719.5|10716.7|10718.4|10714.7|10
1656332120000|2022-06-27 12:15:20|10719.5|10714.7|10719.7|10715.9|10720|10716.7|10718.5|10714.7|17
1656332130000|2022-06-27 12:15:30|10719.5|10715.7|10720.4|10716.6|10723.5|10719.7|10718.5|10715.7|84
1656332140000|2022-06-27 12:15:40|10720.5|10716.7|10721.5|10717.7|10721.5|10718.7|10719.7|10716.7|13
1656332150000|2022-06-27 12:15:50|10720.5|10716.9|10718.5|10715.7|10721.5|10718.2|10717.4|10713.9|41
1656332160000|2022-06-27 12:16:00|10719.5|10714.9|10716.5|10712.7|10719.5|10714.9|10714.5|10711.7|39
1656332170000|2022-06-27 12:16:10|10715.5|10711.7|10717.5|10713.7|10718.5|10714.9|10715.4|10711.7|33
1656332180000|2022-06-27 12:16:20|10717.4|10714.6|10719.5|10715.7|10719.5|10715.7|10717.4|10713.7|15
1656332190000|2022-06-27 12:16:30|10718.5|10716.7|10718.5|10715.7|10720|10716.7|10718.5|10715.7|3
1656332200000|2022-06-27 12:16:40|10718.7|10714.7|10718.7|10714.9|10718.7|10715.7|10718.5|10714.7|7
1656332210000|2022-06-27 12:16:50|10719.5|10715.7|10718.5|10714.7|10720.7|10716.9|10716.8|10713.7|29
1656332220000|2022-06-27 12:17:00|10718.3|10714.5|10717.5|10714.7|10718.5|10714.9|10713.7|10710.7|29
1656332230000|2022-06-27 12:17:10|10717.3|10713.7|10713.5|10710.7|10717.5|10713.7|10713.5|10710.7|14
1656332240000|2022-06-27 12:17:20|10713.3|10709.5|10715.7|10711.9|10715.7|10712.7|10712.5|10708.9|23
1656332250000|2022-06-27 12:17:30|10715.5|10712.7|10717.5|10713.7|10717.5|10713.9|10715.5|10711.7|14
1656332260000|2022-06-27 12:17:40|10718.3|10714.5|10718.5|10714.7|10719.5|10715.7|10716.5|10712.7|8
1656332270000|2022-06-27 12:17:50|10718.7|10714.9|10717.5|10714.7|10719.7|10716.7|10717.5|10714.7|9
1656332280000|2022-06-27 12:18:00|10717.7|10714.9|10719.5|10715.7|10720.5|10716.7|10717.7|10714.4|8
1656332290000|2022-06-27 12:18:10|10718.5|10715.9|10715.5|10711.7|10719.7|10715.9|10715.5|10711.7|12
1656332300000|2022-06-27 12:18:20|10714.7|10711.9|10716.5|10712.7|10717.3|10713.7|10714.5|10711.7|9
1656332310000|2022-06-27 12:18:30|10715.5|10712.5|10713.7|10709.9|10716.5|10712.7|10713.5|10709.9|15
1656332320000|2022-06-27 12:18:40|10713.5|10710.7|10708.5|10704.7|10713.7|10710.7|10705.5|10702.7|30
1656332330000|2022-06-27 12:18:50|10708.3|10705.5|10710.5|10706.7|10710.5|10706.9|10708.3|10704.7|20
1656332340000|2022-06-27 12:19:00|10709.7|10706.9|10711.5|10708.7|10712.7|10709.7|10708.5|10704.7|18
1656332350000|2022-06-27 12:19:10|10711.7|10707.9|10711.5|10707.7|10711.7|10707.9|10709.5|10705.7|5
1656332360000|2022-06-27 12:19:20|10711|10707.2|10708.7|10704.9|10711|10707.2|10708.5|10704.7|11
1656332370000|2022-06-27 12:19:30|10707.7|10703.9|10707.7|10703.9|10709.5|10706.4|10706.5|10703.7|11
1656332380000|2022-06-27 12:19:40|10706.7|10703.7|10710.2|10707.4|10710.2|10707.4|10706.5|10702.7|20
1656332390000|2022-06-27 12:19:50|10711|10707.2|10712|10708.2|10712.2|10709.4|10710|10706.4|15
1656332400000|2022-06-27 12:20:00|10712.2|10708.4|10713.2|10710.4|10713.2|10710.4|10711.3|10707.5|25
1656332410000|2022-06-27 12:20:10|10714.2|10711.4|10714.3|10710.5|10714.3|10711.4|10712.2|10708.5|13
1656332420000|2022-06-27 12:20:20|10714.2|10711.4|10715.2|10711.4|10716.2|10712.4|10713|10709.2|16
1656332430000|2022-06-27 12:20:30|10714.3|10711.5|10711.5|10707.7|10714.3|10711.5|10711.2|10707.7|16
1656332440000|2022-06-27 12:20:40|10711.3|10708.5|10712.2|10708.4|10712.3|10709.4|10711.2|10707.5|33
1656332450000|2022-06-27 12:20:50|10713.5|10709.7|10712.3|10708.5|10713.5|10709.7|10712.2|10708.4|14
1656332460000|2022-06-27 12:21:00|10713.3|10709.5|10705.5|10702.7|10713.3|10709.5|10703.8|10701|15
1656332470000|2022-06-27 12:21:10|10705.7|10701.9|10703.6|10700.8|10705.7|10701.9|10703.5|10699.9|23
1656332480000|2022-06-27 12:21:20|10704.5|10700.7|10704.6|10700.8|10705.5|10701.7|10703.6|10700.7|10
1656332490000|2022-06-27 12:21:30|10703.8|10701|10705.5|10701.7|10705.5|10701.7|10703.5|10700.7|10
1656332500000|2022-06-27 12:21:40|10704.6|10700.8|10705.5|10702.7|10705.5|10702.7|10703.5|10700.7|11
1656332510000|2022-06-27 12:21:50|10706.3|10702.5|10705.5|10702.7|10706.3|10702.7|10703.5|10700.7|10
1656332520000|2022-06-27 12:22:00|10705.6|10701.8|10707.5|10703.7|10708.5|10705.7|10705.5|10701.7|15
1656332530000|2022-06-27 12:22:10|10706.5|10703.5|10704.5|10701.7|10707.5|10703.7|10702.5|10698.7|14
1656332540000|2022-06-27 12:22:20|10704.6|10700.8|10703.5|10699.7|10704.6|10701|10702.6|10699.7|16
1656332550000|2022-06-27 12:22:30|10702.5|10698.7|10699.5|10695.7|10702.5|10698.7|10697.6|10694.3|53
1656332560000|2022-06-27 12:22:40|10698.6|10695.8|10699.5|10695.7|10701.5|10697.7|10697.5|10693.7|50
1656332570000|2022-06-27 12:22:50|10698.5|10695.5|10700.5|10696.7|10701.5|10697.7|10698.5|10695.5|12
1656332580000|2022-06-27 12:23:00|10699.6|10696.8|10699.5|10696.7|10699.6|10696.8|10696.8|10693.7|25
1656332590000|2022-06-27 12:23:10|10699.6|10695.8|10701.5|10697.7|10702.6|10699.7|10698.5|10694.7|26
1656332600000|2022-06-27 12:23:20|10702.1|10698.3|10702.5|10698.7|10702.6|10699.7|10701.5|10697.7|38
1656332610000|2022-06-27 12:23:30|10701.6|10697.8|10702.5|10698.7|10704.5|10700.7|10701.5|10697.7|7
1656332620000|2022-06-27 12:23:40|10701.6|10698.8|10700.5|10696.7|10701.8|10698.8|10699.5|10696.7|4
1656332630000|2022-06-27 12:23:50|10701.1|10697.3|10702.5|10699.7|10702.5|10699.7|10701.1|10697.3|3
1656332640000|2022-06-27 12:24:00|10703.3|10698.7|10702.5|10698.7|10703.8|10700.5|10702.5|10698.7|9
1656332650000|2022-06-27 12:24:10|10701.5|10698.5|10702.3|10698.5|10702.3|10698.7|10701.5|10698.5|1
1656332660000|2022-06-27 12:24:20|10701.5|10698.7|10701.5|10697.7|10702.3|10699|10699.5|10696.5|8
1656332670000|2022-06-27 12:24:30|10700.5|10698.7|10702.5|10699.7|10702.6|10699.7|10700.5|10697.8|3
1656332680000|2022-06-27 12:24:40|10701.5|10698.7|10692.8|10689|10702.5|10698.7|10690.8|10687.8|236
1656332690000|2022-06-27 12:24:50|10693|10689.2|10693|10689.2|10693.8|10691|10690.8|10687.2|104
1656332700000|2022-06-27 12:25:00|10692.8|10689|10690.8|10688|10693.6|10690.3|10690.8|10687.2|27
1656332710000|2022-06-27 12:25:10|10691|10687.2|10689.8|10686|10691|10687.2|10686|10682.7|139
1656332720000|2022-06-27 12:25:20|10690|10686.2|10691.8|10689|10692|10689|10689.8|10686.2|32
1656332730000|2022-06-27 12:25:30|10692|10688.2|10692.8|10689|10693.6|10690|10690.8|10687.8|17
1656332740000|2022-06-27 12:25:40|10693.8|10690|10691.9|10688.1|10693.8|10690|10691.8|10688.1|37
1656332750000|2022-06-27 12:25:50|10691.8|10688|10688.8|10686|10691.8|10688|10688.1|10684.8|14
1656332760000|2022-06-27 12:26:00|10688.9|10685.1|10690.8|10687|10690.8|10687|10687.8|10684|24
1656332770000|2022-06-27 12:26:10|10688.8|10686|10688.9|10685.1|10689.8|10686|10688.8|10685.1|7
1656332780000|2022-06-27 12:26:20|10689.8|10686|10689.8|10687|10689.8|10687|10688.8|10685.1|9
1656332790000|2022-06-27 12:26:30|10688.8|10686|10688.9|10685.1|10688.9|10686|10688.8|10685|4
1656332800000|2022-06-27 12:26:40|10688.8|10686|10684.8|10682|10688.9|10686|10684.8|10681.8|23
1656332810000|2022-06-27 12:26:50|10685.6|10681.8|10685.9|10682.1|10686.8|10683.6|10685.1|10681.8|31
1656332820000|2022-06-27 12:27:00|10685.1|10682.3|10685.8|10682|10686.8|10683.1|10684.8|10681.5|14
1656332830000|2022-06-27 12:27:10|10684.8|10680.1|10683.8|10680|10685.8|10681.1|10681.9|10679.1|66
1656332840000|2022-06-27 12:27:20|10683.6|10680.8|10685.8|10683|10686.8|10683|10683.6|10680.3|19
1656332850000|2022-06-27 12:27:30|10686.8|10684|10683.9|10680.1|10686.9|10684|10683.8|10680.1|17
1656332860000|2022-06-27 12:27:40|10684.8|10681|10684.8|10681|10684.8|10681|10683.9|10680.1|5
1656332870000|2022-06-27 12:27:50|10682.9|10680.1|10684.8|10681|10684.8|10681|10682.9|10679.6|9
1656332880000|2022-06-27 12:28:00|10685.8|10682|10689.9|10687.1|10691.8|10689|10685.8|10682|37
1656332890000|2022-06-27 12:28:10|10689.8|10687|10692.6|10688.8|10692.6|10688.8|10688.8|10685.8|72
1656332900000|2022-06-27 12:28:20|10691.6|10688|10689.8|10687|10692.8|10689|10689.8|10686|16
1656332910000|2022-06-27 12:28:30|10690.6|10686.8|10689.8|10686|10690.6|10686.8|10688.8|10685.1|13
1656332920000|2022-06-27 12:28:40|10687.8|10685|10687.8|10684|10687.8|10685|10685.9|10682.1|25
1656332930000|2022-06-27 12:28:50|10688.1|10684.3|10686.8|10683|10689.3|10685.5|10685.8|10681.3|16
1656332940000|2022-06-27 12:29:00|10685.8|10682|10685.9|10682.1|10686.8|10683|10684.8|10681.8|9
1656332950000|2022-06-27 12:29:10|10685.8|10682|10675.3|10671.5|10685.8|10682.8|10674.8|10671|101
1656332960000|2022-06-27 12:29:20|10675.4|10671.6|10675.8|10672|10675.8|10672.1|10673.8|10670.6|25
1656332970000|2022-06-27 12:29:30|10676.6|10672.8|10677.8|10674|10677.8|10674|10676.6|10672.8|12
1656332980000|2022-06-27 12:29:40|10677.6|10674.8|10677.8|10674|10677.8|10674.8|10677.4|10673.6|13
1656332990000|2022-06-27 12:29:50|10678.1|10674.3|10679.8|10676|10679.8|10676|10677.8|10674|10
1656333000000|2022-06-27 12:30:00|10680.4|10676.6|10679.9|10676.1|10681.3|10677.5|10679.9|10676.1|12
1656333010000|2022-06-27 12:30:10|10679.1|10676.3|10677.8|10674|10679.9|10676.3|10677.8|10674|19
1656333020000|2022-06-27 12:30:20|10676.9|10675|10677.8|10675|10678.6|10675|10676.8|10673.8|7
1656333030000|2022-06-27 12:30:30|10678.8|10674|10671.1|10667.3|10680.8|10677|10668.1|10664.3|385
1656333040000|2022-06-27 12:30:40|10672.1|10668.3|10672.1|10668.3|10672.1|10669.3|10670.1|10667.3|56
1656333050000|2022-06-27 12:30:50|10671.1|10667.3|10672.1|10668.3|10674.2|10671.3|10671.1|10667.3|42
1656333060000|2022-06-27 12:31:00|10671.2|10668.4|10672.1|10668.3|10675.1|10671.4|10670.9|10667.3|34
1656333070000|2022-06-27 12:31:10|10671.1|10668.1|10671.1|10667.3|10672.1|10669.3|10668.1|10665.1|47
1656333080000|2022-06-27 12:31:20|10670.1|10666.3|10673.1|10670.3|10673.2|10670.3|10669.1|10665.3|21
1656333090000|2022-06-27 12:31:30|10672.2|10669.4|10674.1|10670.3|10675.1|10671.3|10671.1|10667.3|18
1656333100000|2022-06-27 12:31:40|10676.1|10671.3|10675.2|10671.4|10679.1|10675.3|10674.2|10670.3|39
1656333110000|2022-06-27 12:31:50|10674.1|10670.3|10673.1|10669.3|10675.1|10672.3|10672.1|10668.3|23
1656333120000|2022-06-27 12:32:00|10673.2|10669.4|10675.9|10672.1|10679.7|10675.9|10672.9|10669.3|54
1656333130000|2022-06-27 12:32:10|10676.1|10672.3|10674.1|10671.3|10678.1|10674.3|10674.1|10671.3|23
1656333140000|2022-06-27 12:32:20|10673.6|10670.3|10677.1|10673.3|10678.2|10674.4|10671.2|10668.3|25
1656333150000|2022-06-27 12:32:30|10676.1|10672.4|10678.7|10675.9|10678.7|10675.9|10675.1|10672.3|10
1656333160000|2022-06-27 12:32:40|10678.9|10676.1|10680.2|10677.4|10681.1|10678.3|10678.9|10675.4|80
1656333170000|2022-06-27 12:32:50|10681.1|10677.3|10678.1|10675.3|10681.6|10678.3|10677.7|10674.4|19
1656333180000|2022-06-27 12:33:00|10678.2|10674.4|10676.1|10673.3|10679.1|10676.3|10676.1|10672.3|17
1656333190000|2022-06-27 12:33:10|10675.2|10672.3|10675.1|10671.3|10676.2|10673.3|10671.1|10668.1|30
1656333200000|2022-06-27 12:33:20|10672.1|10669.3|10676.1|10672.3|10676.2|10673.3|10672.1|10668.3|11
1656333210000|2022-06-27 12:33:30|10675.1|10673.1|10679.1|10676.3|10679.1|10676.3|10675.1|10672.3|14
1656333220000|2022-06-27 12:33:40|10680.1|10677.3|10681.1|10677.3|10681.1|10677.3|10678.9|10675.3|13
1656333230000|2022-06-27 12:33:50|10681.2|10677.4|10680.1|10676.3|10682.1|10679.1|10680.1|10676.3|17
1656333240000|2022-06-27 12:34:00|10679.2|10675.4|10681.1|10677.3|10681.1|10678.3|10679.1|10675.4|18
1656333250000|2022-06-27 12:34:10|10681.9|10678.3|10681.4|10677.6|10684.1|10681.3|10681.1|10677.3|18
1656333260000|2022-06-27 12:34:20|10681.1|10678.3|10679.1|10675.3|10681.2|10678.3|10678.2|10675.3|3
1656333270000|2022-06-27 12:34:30|10678.1|10674.3|10679.1|10675.3|10680.1|10676.9|10677.1|10674.1|13
1656333280000|2022-06-27 12:34:40|10679.2|10676.3|10684.1|10681.3|10684.1|10681.3|10679.2|10675.4|33
1656333290000|2022-06-27 12:34:50|10684.9|10680.3|10688.1|10684.3|10688.9|10685.3|10684.1|10680.3|61
1656333300000|2022-06-27 12:35:00|10687.2|10684.4|10690.1|10686.3|10690.1|10686.3|10684.1|10681.1|43
1656333310000|2022-06-27 12:35:10|10690.9|10687.3|10695.7|10692.9|10698.7|10695.9|10690.9|10686.3|118
1656333320000|2022-06-27 12:35:20|10697.7|10693.9|10693.7|10689.9|10697.7|10694.6|10691.9|10688.9|26
1656333330000|2022-06-27 12:35:30|10692.7|10688.9|10693.7|10689.9|10693.9|10690.8|10691.7|10688.1|25
1656333340000|2022-06-27 12:35:40|10692.7|10688.9|10688.9|10685.1|10693.9|10690.9|10687.7|10684.4|88
1656333350000|2022-06-27 12:35:50|10688.7|10684.9|10682.7|10679.9|10688.7|10684.9|10681.7|10678.8|39
1656333360000|2022-06-27 12:36:00|10683.7|10679.7|10681|10677.2|10684.7|10680.9|10681|10677.2|27
1656333370000|2022-06-27 12:36:10|10680.2|10677.4|10684|10680.2|10685|10682.1|10679.2|10676.2|20
1656333380000|2022-06-27 12:36:20|10684.9|10681.2|10684|10681.2|10685|10682.2|10682|10679.2|19
1656333390000|2022-06-27 12:36:30|10685|10682.2|10687|10684.2|10688|10685.2|10683|10680.2|20
1656333400000|2022-06-27 12:36:40|10687.2|10683.4|10687|10683.2|10688.2|10685.2|10685|10681.4|10
1656333410000|2022-06-27 12:36:50|10686|10682.2|10686|10682.2|10686.2|10683.2|10685.9|10682.2|4
1656333420000|2022-06-27 12:37:00|10687|10684.2|10682.2|10678.4|10688|10684.2|10681.4|10678.2|27
1656333430000|2022-06-27 12:37:10|10682|10678.2|10684|10680.2|10684|10681.1|10677.5|10674.2|51
1656333440000|2022-06-27 12:37:20|10683.2|10680.4|10683|10679.2|10684|10680.4|10682|10678.4|11
1656333450000|2022-06-27 12:37:30|10683.5|10680.2|10684|10681.2|10684|10681.2|10682.2|10679.2|10
1656333460000|2022-06-27 12:37:40|10683|10680.2|10684|10680.2|10684|10680.2|10683|10680.2|6
1656333470000|2022-06-27 12:37:50|10683|10679.4|10684|10680.2|10684|10680.2|10683|10679.4|10
1656333480000|2022-06-27 12:38:00|10684.2|10680.4|10682.9|10679.1|10686|10682.2|10682|10678.4|33
1656333490000|2022-06-27 12:38:10|10683|10680.2|10683|10679.2|10684|10681.2|10682|10679.2|10
1656333500000|2022-06-27 12:38:20|10685|10680.2|10684|10680.2|10686|10683.2|10683.9|10679.2|23
1656333510000|2022-06-27 12:38:30|10683.2|10679.4|10684|10680.2|10684.4|10681.2|10682|10679.2|5
1656333520000|2022-06-27 12:38:40|10684.2|10680.4|10683|10680.2|10684.2|10681.2|10682|10679.2|11
1656333530000|2022-06-27 12:38:50|10682.9|10679.2|10685|10681.2|10685|10681.2|10682.9|10679.2|10
1656333540000|2022-06-27 12:39:00|10685.2|10681.4|10685|10682.2|10689|10685.4|10684|10681.1|27
1656333550000|2022-06-27 12:39:10|10684.2|10681.4|10687|10684.2|10687.2|10684.2|10684.2|10681.2|10
1656333560000|2022-06-27 12:39:20|10687.2|10683.4|10686|10682.2|10687.2|10683.4|10683.5|10680.2|23
1656333570000|2022-06-27 12:39:30|10685.2|10682.4|10687|10684.2|10689|10686.2|10685.2|10682.2|28
1656333580000|2022-06-27 12:39:40|10688.2|10684.4|10687|10683.2|10689|10685.2|10686|10683.2|21
1656333590000|2022-06-27 12:39:50|10686|10682.2|10688.9|10685.1|10690.7|10687.9|10685|10681.4|47
1656333600000|2022-06-27 12:40:00|10688|10685.2|10688.9|10685.1|10689.9|10686.1|10687.5|10684.7|16
1656333610000|2022-06-27 12:40:10|10688.7|10685.9|10685.7|10681.9|10689.7|10685.9|10678|10675.1|116
1656333620000|2022-06-27 12:40:20|10684.7|10681.7|10689.7|10685.9|10689.7|10686.9|10683.7|10680.4|13
1656333630000|2022-06-27 12:40:30|10688.7|10685|10688.7|10685.9|10688.8|10685.9|10687.7|10683.9|4
1656333640000|2022-06-27 12:40:40|10689.7|10686.7|10687.7|10684.9|10690.8|10687.9|10687.7|10684.9|12
1656333650000|2022-06-27 12:40:50|10688.7|10684|10688.7|10684.9|10688.7|10685.2|10687.7|10684|6
1656333660000|2022-06-27 12:41:00|10687.7|10683.9|10690.7|10686.9|10690.7|10686.9|10686.7|10683.5|17
1656333670000|2022-06-27 12:41:10|10689.7|10685.9|10690.7|10687.9|10691.5|10688|10688.7|10685.9|25
1656333680000|2022-06-27 12:41:20|10690.8|10686.9|10687.7|10684.9|10690.8|10687|10687|10683.9|31
1656333690000|2022-06-27 12:41:30|10688.5|10684.7|10689.7|10686.9|10689.7|10686.9|10687.7|10684|9
1656333700000|2022-06-27 12:41:40|10688.8|10686|10687.8|10684|10690.7|10687.2|10686.8|10684|30
1656333710000|2022-06-27 12:41:50|10687.7|10684.9|10688.7|10685.9|10690.7|10686.9|10687.7|10684.9|8
1656333720000|2022-06-27 12:42:00|10688.8|10685|10688.7|10685.9|10689.2|10686|10687.7|10684|20
1656333730000|2022-06-27 12:42:10|10688.8|10686|10688.7|10685.9|10689.7|10686|10688.7|10685.7|1
1656333740000|2022-06-27 12:42:20|10690.7|10686.9|10690.8|10688|10694.8|10691.9|10690.7|10686.9|57
1656333750000|2022-06-27 12:42:30|10691|10687.2|10689|10685.2|10691|10688|10685|10682.2|52
1656333760000|2022-06-27 12:42:40|10689.2|10685.4|10686.2|10682.4|10690|10686.2|10684.7|10680.9|27
1656333770000|2022-06-27 12:42:50|10685.2|10682.2|10688.2|10684.4|10688.3|10685.2|10685.2|10681.4|15
1656333780000|2022-06-27 12:43:00|10686.3|10682.5|10687|10684.2|10688|10685.2|10686|10682.4|28
1656333790000|2022-06-27 12:43:10|10686.2|10683.4|10689.2|10685.4|10689.2|10685.5|10683.7|10680.4|26
1656333800000|2022-06-27 12:43:20|10689.3|10686.5|10689.3|10685.5|10690.5|10687.5|10688.5|10684.7|21
1656333810000|2022-06-27 12:43:30|10690.2|10686.4|10691.3|10687.5|10691.3|10687.5|10688.3|10685.4|3
1656333820000|2022-06-27 12:43:40|10690.3|10688.5|10691.3|10687.5|10691.3|10688.5|10688.5|10685.5|6
1656333830000|2022-06-27 12:43:50|10691.2|10688.4|10691.2|10688.4|10691.7|10688.5|10689.2|10685.5|44
1656333840000|2022-06-27 12:44:00|10690.5|10687.4|10691.2|10687.4|10692|10689.2|10689.2|10686.4|19
1656333850000|2022-06-27 12:44:10|10692|10688.2|10693|10689.2|10693|10689.2|10691.8|10688.2|3
1656333860000|2022-06-27 12:44:20|10693.3|10689.5|10694.2|10690.4|10695|10691.4|10690.8|10687.2|29
1656333870000|2022-06-27 12:44:30|10695|10691.2|10694.2|10690.4|10695|10692.2|10694|10690.4|10
1656333880000|2022-06-27 12:44:40|10695|10691.2|10697.7|10694.9|10702.2|10698.4|10692.8|10689.2|134
1656333890000|2022-06-27 12:44:50|10698.5|10694.7|10699.7|10695.9|10699.8|10696.2|10696.7|10693.4|16
1656333900000|2022-06-27 12:45:00|10699.5|10696.7|10698.7|10694.9|10700.7|10696.9|10697.7|10694.5|49
1656333910000|2022-06-27 12:45:10|10697.8|10695|10700.7|10696.9|10700.7|10697.9|10697.7|10694.9|19
1656333920000|2022-06-27 12:45:20|10699.7|10696|10698.7|10694.9|10699.8|10696.2|10698|10694.9|17
1656333930000|2022-06-27 12:45:30|10698.8|10695|10695|10692.2|10698.8|10695.9|10694|10690.2|31
1656333940000|2022-06-27 12:45:40|10694.8|10691.2|10694.1|10690.3|10697|10693.2|10693.8|10690.2|17
1656333950000|2022-06-27 12:45:50|10694.3|10690.5|10694|10690.2|10695|10691.3|10692.8|10689.2|4
1656333960000|2022-06-27 12:46:00|10693.8|10691|10695|10691.2|10696|10692.2|10693.8|10690.2|8
1656333970000|2022-06-27 12:46:10|10694|10689.2|10691.1|10687.3|10694|10691.2|10691.1|10687.3|19
1656333980000|2022-06-27 12:46:20|10691|10688.2|10692|10689.2|10693.1|10690|10691|10688.2|1
1656333990000|2022-06-27 12:46:30|10693.1|10689.3|10691.1|10687.3|10693.5|10690.2|10690.1|10687.3|16
1656334000000|2022-06-27 12:46:40|10688.1|10684.3|10687|10684.2|10689|10686|10686|10683|26
1656334010000|2022-06-27 12:46:50|10687.1|10683.3|10682.3|10679.5|10687.1|10683.3|10681.3|10678.3|54
1656334020000|2022-06-27 12:47:00|10682.5|10678.7|10681.5|10677.7|10683.1|10679.8|10680.5|10677.5|12
1656334030000|2022-06-27 12:47:10|10681.3|10678.5|10684.1|10680.3|10685.8|10682.5|10680.8|10677.5|11
1656334040000|2022-06-27 12:47:20|10683.3|10680.5|10687.5|10683.7|10690.3|10686.5|10683.3|10680.5|25
1656334050000|2022-06-27 12:47:30|10687.1|10683.3|10686.3|10682.5|10687.1|10683.5|10685.3|10682.3|7
1656334060000|2022-06-27 12:47:40|10686.5|10682.7|10686.3|10683.5|10687.3|10683.7|10686.3|10682.5|15
1656334070000|2022-06-27 12:47:50|10686.5|10682.7|10688.3|10684.5|10689.5|10686.5|10685.5|10682.3|6
1656334080000|2022-06-27 12:48:00|10688.5|10685.5|10689.3|10685.5|10689.5|10686.3|10688.3|10684.5|10
1656334090000|2022-06-27 12:48:10|10689.1|10686.5|10688.3|10684.5|10689.3|10686.5|10687.3|10683.5|9
1656334100000|2022-06-27 12:48:20|10687.5|10684.7|10683.3|10680.5|10687.5|10684.7|10683.3|10680.5|64
1656334110000|2022-06-27 12:48:30|10683.5|10679.7|10684.3|10680.5|10684.3|10681.5|10682.3|10678.5|11
1656334120000|2022-06-27 12:48:40|10685.3|10682.5|10694.6|10691.8|10695.8|10692.8|10685.3|10682.5|93
1656334130000|2022-06-27 12:48:50|10694.8|10691|10694.6|10690.8|10694.8|10691.8|10693.6|10690.8|10
1656334140000|2022-06-27 12:49:00|10694.8|10691|10696.6|10693.8|10697.5|10693.8|10693.6|10690|18
1656334150000|2022-06-27 12:49:10|10697.5|10692.8|10699.6|10695.8|10699.8|10696.8|10696.5|10692.8|31
1656334160000|2022-06-27 12:49:20|10699.5|10696.8|10699.6|10695.8|10699.8|10696.8|10697.6|10693.8|16
1656334170000|2022-06-27 12:49:30|10699.5|10695.7|10696.6|10692.8|10699.5|10695.8|10695.1|10691.8|11
1656334180000|2022-06-27 12:49:40|10695.6|10691.8|10697.6|10693.8|10697.6|10694|10694.8|10691.8|14
1656334190000|2022-06-27 12:49:50|10697|10693.2|10694.6|10690.8|10697|10693.2|10694.6|10690.8|7
1656334200000|2022-06-27 12:50:00|10693.3|10690.5|10697.6|10693.8|10697.6|10694|10693.3|10690.5|13
1656334210000|2022-06-27 12:50:10|10699.5|10694.8|10697.8|10694|10700.5|10696.8|10696.8|10694|35
1656334220000|2022-06-27 12:50:20|10697.6|10694.8|10697.6|10694.8|10698.6|10694.8|10696.8|10693.8|7
1656334230000|2022-06-27 12:50:30|10697.8|10694|10697.6|10694.8|10698.6|10694.8|10696.8|10694|4
1656334240000|2022-06-27 12:50:40|10697.8|10694|10698.6|10695.8|10699.1|10695.8|10697.6|10694|9
1656334250000|2022-06-27 12:50:50|10699.6|10694.8|10696.6|10692.8|10699.6|10694.8|10693.8|10691|24
1656334260000|2022-06-27 12:51:00|10695.8|10693|10699.4|10696.6|10699.6|10696.6|10694.6|10691|13
1656334270000|2022-06-27 12:51:10|10699.6|10696.8|10699.8|10696|10700.4|10696.8|10698.6|10695.8|5
1656334280000|2022-06-27 12:51:20|10698.9|10696.1|10696.6|10693.8|10699.6|10696.1|10696.6|10693|13
1656334290000|2022-06-27 12:51:30|10696.8|10694|10695.6|10691.8|10698.8|10695.1|10695.6|10691.8|15
1656334300000|2022-06-27 12:51:40|10696.6|10692.8|10695.8|10692|10696.6|10692.8|10695.6|10691.8|5
1656334310000|2022-06-27 12:51:50|10696.1|10692.3|10694.8|10692|10697.6|10693.8|10694.6|10691|10
1656334320000|2022-06-27 12:52:00|10694.6|10691.8|10694.6|10691.8|10694.9|10692|10694.6|10691|5
1656334330000|2022-06-27 12:52:10|10693.9|10691.1|10695.6|10691.8|10695.8|10692.8|10693.9|10691|17
1656334340000|2022-06-27 12:52:20|10695.8|10692|10686.1|10682.3|10695.8|10692.8|10685.3|10682|50
1656334350000|2022-06-27 12:52:30|10686.8|10683|10682.1|10678.3|10687.1|10683.3|10681.6|10678.3|15
1656334360000|2022-06-27 12:52:40|10682.9|10680.1|10679.1|10676.3|10682.9|10680.1|10677.3|10674.1|77
1656334370000|2022-06-27 12:52:50|10679.3|10676.5|10672.3|10669.5|10682.9|10679.1|10672.3|10668.5|299
1656334380000|2022-06-27 12:53:00|10672.4|10668.6|10672.4|10668.6|10673.4|10670.5|10670.3|10667.5|80
1656334390000|2022-06-27 12:53:10|10672.3|10668.5|10682.9|10679.1|10682.9|10679.1|10672.3|10668.5|85
1656334400000|2022-06-27 12:53:20|10683.1|10679.3|10677.4|10673.6|10683.1|10679.3|10676.3|10672.5|65
1656334410000|2022-06-27 12:53:30|10677.3|10673.5|10671.3|10668.5|10677.4|10674.5|10671.3|10668.5|25
1656334420000|2022-06-27 12:53:40|10670.4|10666.6|10672.3|10668.5|10672.3|10668.5|10669.4|10666.5|39
1656334430000|2022-06-27 12:53:50|10672.4|10669.5|10673.3|10669.5|10673.3|10669.6|10670.3|10667.5|16
1656334440000|2022-06-27 12:54:00|10671.3|10667.5|10675.3|10671.5|10675.4|10672.5|10668.3|10664.6|67
1656334450000|2022-06-27 12:54:10|10675.1|10672.3|10674.3|10671.5|10676.3|10672.6|10673.3|10669.6|28
1656334460000|2022-06-27 12:54:20|10673.6|10670.8|10674.3|10670.5|10674.3|10671.5|10671.3|10667.5|50
1656334470000|2022-06-27 12:54:30|10675.3|10671.5|10677.2|10673.4|10677.6|10674.5|10675.3|10671.5|88
1656334480000|2022-06-27 12:54:40|10676.2|10672.6|10675.2|10672.4|10677.2|10674.4|10674.2|10671.4|17
1656334490000|2022-06-27 12:54:50|10675.1|10672.3|10676.1|10672.3|10677.2|10673.4|10674.2|10671.4|32
1656334500000|2022-06-27 12:55:00|10676.2|10672.4|10676.2|10673.4|10677.2|10673.4|10676.2|10672.4|7
1656334510000|2022-06-27 12:55:10|10676.4|10673.6|10682.9|10680.1|10684.1|10681.1|10676.4|10673.4|106
1656334520000|2022-06-27 12:55:20|10682.7|10678.9|10683.1|10680.3|10683.1|10680.3|10681.1|10678.3|32
1656334530000|2022-06-27 12:55:30|10683.2|10679.4|10688.9|10685.1|10688.9|10685.1|10682.1|10678.4|28
1656334540000|2022-06-27 12:55:40|10687.9|10684.9|10688.9|10686.1|10691.4|10688.1|10687.9|10684.9|32
1656334550000|2022-06-27 12:55:50|10689.9|10687.1|10691.9|10688.1|10693.1|10688.1|10688.9|10685.3|17
1656334560000|2022-06-27 12:56:00|10692.4|10689.1|10691.1|10687.3|10692.4|10689.1|10688.9|10686.1|15
1656334570000|2022-06-27 12:56:10|10691.9|10688.1|10690.2|10686.4|10691.9|10688.1|10688.2|10684.9|16
1656334580000|2022-06-27 12:56:20|10689.4|10685.6|10690.2|10686.4|10690.2|10686.4|10688.1|10684.4|7
1656334590000|2022-06-27 12:56:30|10689.6|10685.8|10687.2|10683.4|10690.2|10686.6|10685.2|10682.4|25
1656334600000|2022-06-27 12:56:40|10686.2|10683.6|10685.2|10681.4|10687.2|10683.6|10681.9|10678.1|14
1656334610000|2022-06-27 12:56:50|10684.2|10680.4|10684.2|10680.4|10685.2|10681.4|10683.2|10680.4|7
1656334620000|2022-06-27 12:57:00|10685.1|10681.4|10684.2|10681.4|10686.4|10683.4|10683.2|10680.3|31
1656334630000|2022-06-27 12:57:10|10683.2|10680.4|10679.2|10676.4|10684.2|10680.4|10677.1|10674.3|57
1656334640000|2022-06-27 12:57:20|10680.1|10676.3|10683.2|10680.4|10684.2|10680.4|10679.6|10676.3|8
1656334650000|2022-06-27 12:57:30|10684.1|10680.3|10684.2|10681.4|10685.2|10681.4|10684.1|10680.3|11
1656334660000|2022-06-27 12:57:40|10684.9|10680.4|10685.2|10682.4|10686.4|10682.9|10684.6|10680.4|37
1656334670000|2022-06-27 12:57:50|10686.1|10682.3|10685.2|10682.4|10687.2|10683.4|10684.2|10680.4|10
1656334680000|2022-06-27 12:58:00|10686.1|10682.3|10687.4|10683.6|10688.2|10684.4|10686.1|10682.3|17
1656334690000|2022-06-27 12:58:10|10687.2|10683.4|10687.2|10683.4|10688.2|10685.4|10686.2|10683.3|12
1656334700000|2022-06-27 12:58:20|10687.1|10684.4|10687.2|10683.4|10687.2|10684.4|10687.1|10683.4|6
1656334710000|2022-06-27 12:58:30|10688.2|10684.4|10687.2|10683.4|10688.2|10685.4|10687.2|10683.4|5
1656334720000|2022-06-27 12:58:40|10688.1|10684.3|10689.2|10685.4|10690.2|10687.3|10687.2|10684.3|25
1656334730000|2022-06-27 12:58:50|10689.1|10686.3|10691.4|10687.6|10691.4|10688.4|10689.1|10685.4|12
1656334740000|2022-06-27 12:59:00|10691.2|10687.4|10688.1|10685.3|10692.4|10688.3|10687.2|10684.4|71
1656334750000|2022-06-27 12:59:10|10688.2|10684.4|10684.2|10680.4|10688.2|10684.4|10683.2|10679.4|39
1656334760000|2022-06-27 12:59:20|10684.7|10681.4|10683.2|10679.4|10685.2|10682.4|10683.2|10679.4|16
1656334770000|2022-06-27 12:59:30|10683.4|10680.4|10685.2|10681.4|10685.2|10681.4|10682.9|10679.4|4
1656334780000|2022-06-27 12:59:40|10684.2|10681.3|10684.7|10680.9|10687.2|10683.4|10684.2|10680.4|18
1656334790000|2022-06-27 12:59:50|10684.2|10681.4|10681.2|10677.4|10685.2|10681.4|10680.2|10676.4|30
1656334800000|2022-06-27 13:00:00|10683.4|10679.6|10665.2|10662.4|10683.4|10679.6|10662.2|10659.4|459
1656334810000|2022-06-27 13:00:10|10665|10662.2|10676.2|10672.4|10679|10675.4|10664.5|10661.4|185
1656334820000|2022-06-27 13:00:20|10677.4|10673.6|10686.2|10682.4|10686.4|10683.4|10677.2|10673.4|86
1656334830000|2022-06-27 13:00:30|10685.2|10681.4|10688.2|10685.4|10688.2|10685.4|10681.7|10678.4|62
1656334840000|2022-06-27 13:00:40|10686.2|10683.4|10681.5|10678.7|10688.2|10685.4|10681.5|10678.6|110
1656334850000|2022-06-27 13:00:50|10679.2|10676.4|10682.2|10679.4|10682.2|10679.4|10678.2|10674.4|71
1656334860000|2022-06-27 13:01:00|10683|10679.2|10692.2|10688.4|10692.2|10689.4|10680.2|10677.4|143
1656334870000|2022-06-27 13:01:10|10691.2|10689.7|10708.9|10706.1|10709.9|10707.1|10691.2|10689.2|346
1656334880000|2022-06-27 13:01:20|10707.9|10704.1|10705.9|10703.1|10712.2|10708.9|10705|10701.7|196
1656334890000|2022-06-27 13:01:30|10706|10702.2|10702.9|10699.1|10706.9|10703.2|10698.9|10696.1|104
1656334900000|2022-06-27 13:01:40|10703|10700.2|10703.9|10701.1|10706.9|10704.1|10701.9|10699.1|69
1656334910000|2022-06-27 13:01:50|10705.9|10700.1|10715.9|10712.1|10716.5|10713.1|10703.4|10700.1|106
1656334920000|2022-06-27 13:02:00|10716.7|10712.9|10718.9|10716.1|10719.9|10716.7|10715|10712.1|243
1656334930000|2022-06-27 13:02:10|10719|10715.2|10721.9|10718.1|10722.9|10719.7|10716.9|10713.1|148
1656334940000|2022-06-27 13:02:20|10720.9|10717.9|10735|10731.2|10736.2|10732.7|10720.9|10717.9|430
1656334950000|2022-06-27 13:02:30|10735.2|10732.4|10746|10742.2|10747.9|10745.1|10735.2|10732.4|391
1656334960000|2022-06-27 13:02:40|10745.9|10743.1|10740.9|10738.1|10748|10745.1|10740.4|10737.1|208
1656334970000|2022-06-27 13:02:50|10741.9|10739.1|10746.9|10743.1|10747.9|10745.1|10738.9|10735.1|138
1656334980000|2022-06-27 13:03:00|10745.9|10742.1|10742.5|10738.7|10747.9|10744.6|10740.9|10737.6|201
1656334990000|2022-06-27 13:03:10|10741.9|10739.1|10760.2|10756.4|10760.4|10757.1|10741.9|10739.1|646
1656335000000|2022-06-27 13:03:20|10760.4|10756.6|10769.2|10765.4|10772.9|10769.1|10760|10756.4|403
1656335010000|2022-06-27 13:03:30|10768.2|10764.4|10759.2|10755.4|10769|10765.2|10755.2|10752.4|246
1656335020000|2022-06-27 13:03:40|10759|10755.2|10766.2|10762.4|10767.7|10764.4|10757.2|10754.2|123
1656335030000|2022-06-27 13:03:50|10765.2|10761.6|10765.2|10762.4|10770.2|10766.7|10762.2|10758.4|94
1656335040000|2022-06-27 13:04:00|10763|10761.4|10772.2|10769.4|10773.9|10770.1|10761.2|10758.4|213
1656335050000|2022-06-27 13:04:10|10773.2|10768.4|10772.2|10769.4|10775.5|10772.2|10770.4|10767.1|179
1656335060000|2022-06-27 13:04:20|10773.2|10770.2|10767.4|10763.6|10777.2|10774.4|10767.4|10763.6|131
1656335070000|2022-06-27 13:04:30|10767.2|10763.4|10759.5|10756.7|10767.2|10763.4|10755.5|10752.6|140
1656335080000|2022-06-27 13:04:40|10760.5|10757.9|10754.5|10750.7|10762.4|10759.6|10752.5|10748.7|65
1656335090000|2022-06-27 13:04:50|10753.7|10750.9|10741.7|10737.9|10753.7|10750.9|10740.7|10737.9|182
1656335100000|2022-06-27 13:05:00|10740.5|10737.7|10730.7|10726.9|10741|10737.7|10726.9|10723.1|322
1656335110000|2022-06-27 13:05:10|10729.9|10727.1|10729.2|10725.4|10733.7|10729.9|10723.2|10720.4|243
1656335120000|2022-06-27 13:05:20|10728.2|10723.4|10723.2|10719.4|10730.2|10726.4|10721.2|10717.4|154
1656335130000|2022-06-27 13:05:30|10722.2|10718.4|10718.5|10714.7|10723.3|10719.7|10711.7|10708.7|201
1656335140000|2022-06-27 13:05:40|10716.5|10713.7|10717.5|10714.7|10721.7|10718.7|10711.5|10707.7|125
1656335150000|2022-06-27 13:05:50|10717.7|10713.7|10713.5|10709.7|10717.7|10713.9|10708.5|10705.5|163
1656335160000|2022-06-27 13:06:00|10712.7|10708.9|10703.7|10699.9|10713.7|10710.4|10703.5|10699.9|195
1656335170000|2022-06-27 13:06:10|10704.3|10700.5|10696.7|10693.9|10705.7|10702.7|10691.8|10688.2|321
1656335180000|2022-06-27 13:06:20|10695.7|10692.9|10698.5|10695.7|10702.5|10699.5|10691.8|10688.5|114
1656335190000|2022-06-27 13:06:30|10700.5|10696.7|10715.2|10711.4|10717.2|10712.4|10700.3|10696.7|182
1656335200000|2022-06-27 13:06:40|10716.2|10712.4|10717.7|10713.9|10717.7|10714.4|10713|10709.4|57
1656335210000|2022-06-27 13:06:50|10717.2|10713.4|10718.2|10714.4|10725.2|10722.4|10717.2|10713.4|89
1656335220000|2022-06-27 13:07:00|10717.2|10713.4|10710.5|10706.7|10720.3|10717.4|10709.5|10705.7|105
1656335230000|2022-06-27 13:07:10|10710.2|10706.4|10712.5|10708.7|10716.3|10712.5|10708.5|10705.2|70
1656335240000|2022-06-27 13:07:20|10711.5|10706.9|10704.3|10700.5|10715.5|10711.7|10703.3|10700.5|114
1656335250000|2022-06-27 13:07:30|10706.5|10702.7|10712.3|10708.5|10712.3|10709.5|10703.5|10699.7|69
1656335260000|2022-06-27 13:07:40|10711.5|10708.7|10708.5|10704.7|10712.3|10708.7|10706|10702.5|38
1656335270000|2022-06-27 13:07:50|10707.8|10704|10707.3|10703.5|10708.5|10705.7|10706.3|10702.5|20
1656335280000|2022-06-27 13:08:00|10706.7|10702.9|10703.3|10699.5|10707.3|10703.7|10699.5|10695.7|43
1656335290000|2022-06-27 13:08:10|10702.5|10699.7|10702.5|10698.7|10705.3|10701.5|10696.2|10692.7|91
1656335300000|2022-06-27 13:08:20|10701.8|10698|10708.5|10705.7|10710|10706.7|10701.5|10697.7|60
1656335310000|2022-06-27 13:08:30|10709.5|10706.5|10712.2|10708.4|10720.7|10715.4|10708.3|10704.7|50
1656335320000|2022-06-27 13:08:40|10712|10708.2|10709.3|10705.5|10713.2|10710|10709.2|10705.4|62
1656335330000|2022-06-27 13:08:50|10708.2|10704.4|10713.2|10709.4|10713.2|10709.4|10705.2|10702.4|36
1656335340000|2022-06-27 13:09:00|10712|10709.2|10711.2|10708.4|10714|10710.4|10709.2|10705.4|36
1656335350000|2022-06-27 13:09:10|10712|10708.2|10708.3|10704.5|10712|10708.4|10701.2|10698.4|82
1656335360000|2022-06-27 13:09:20|10709.2|10705.4|10708.5|10704.7|10711|10708.2|10707.2|10703.4|40
1656335370000|2022-06-27 13:09:30|10707.3|10704.5|10708.5|10704.7|10709.5|10706.5|10706.5|10702.7|18
1656335380000|2022-06-27 13:09:40|10707.5|10703.7|10712.5|10708.7|10712.5|10708.7|10703.5|10700.5|28
1656335390000|2022-06-27 13:09:50|10713.3|10709.5|10714.3|10710.5|10717|10713.2|10713.2|10709.4|52
1656335400000|2022-06-27 13:10:00|10712.8|10710|10718.2|10714.4|10718.2|10714.4|10712.2|10708.4|86
1656335410000|2022-06-27 13:10:10|10718.7|10714.9|10718|10714.2|10721|10717.4|10717|10713.2|43
1656335420000|2022-06-27 13:10:20|10717.2|10713.4|10717.2|10713.4|10719.2|10715.4|10716.2|10712.4|26
1656335430000|2022-06-27 13:10:30|10718|10714.2|10703.5|10699.7|10718|10714.2|10701.8|10699|69
1656335440000|2022-06-27 13:10:40|10703.1|10699.3|10707.3|10703.5|10707.3|10703.7|10700.5|10697.7|36
1656335450000|2022-06-27 13:10:50|10708.5|10704.5|10705.8|10702|10709.3|10705.7|10703.5|10699.7|33
1656335460000|2022-06-27 13:11:00|10705.5|10701.7|10708.5|10704.7|10709|10706.2|10702.3|10698.7|41
1656335470000|2022-06-27 13:11:10|10707.6|10704.8|10709.5|10705.7|10710.5|10706.7|10706.5|10703.5|26
1656335480000|2022-06-27 13:11:20|10710.3|10706.7|10710.5|10706.7|10713.5|10709.7|10709.5|10705.7|33
1656335490000|2022-06-27 13:11:30|10711.3|10707.7|10711.5|10707.7|10715|10711.2|10710.5|10707.2|20
1656335500000|2022-06-27 13:11:40|10712.3|10708.5|10718.3|10714.5|10718.6|10714.8|10712.3|10708.5|35
1656335510000|2022-06-27 13:11:50|10718.5|10714.7|10710.5|10706.7|10719.3|10715.5|10710.5|10706.7|27
1656335520000|2022-06-27 13:12:00|10709.5|10705.7|10708.5|10705.7|10713.5|10710.7|10707.5|10704.7|30
1656335530000|2022-06-27 13:12:10|10707.5|10704.7|10701.8|10699|10709.5|10705.7|10701.8|10699|53
1656335540000|2022-06-27 13:12:20|10701.3|10698.5|10705.8|10702|10705.8|10702|10700.6|10697|25
1656335550000|2022-06-27 13:12:30|10705.6|10701.8|10705.6|10701.8|10707.5|10704.7|10702.6|10699.3|33
1656335560000|2022-06-27 13:12:40|10706.6|10702.8|10702.6|10698.8|10706.6|10702.8|10699.6|10695.8|34
1656335570000|2022-06-27 13:12:50|10701.8|10699|10704.8|10701|10707|10703.8|10700.8|10697|32
1656335580000|2022-06-27 13:13:00|10704|10701.2|10700.8|10697|10707.6|10704.2|10700.8|10697|39
1656335590000|2022-06-27 13:13:10|10699.8|10696|10700|10696.2|10702.8|10700|10694.8|10691.3|109
1656335600000|2022-06-27 13:13:20|10699.8|10696|10699.1|10695.3|10700.8|10698|10697|10693.2|28
1656335610000|2022-06-27 13:13:30|10698|10695.2|10693.5|10690.7|10699|10695.2|10692.3|10688.8|100
1656335620000|2022-06-27 13:13:40|10693.6|10689.8|10676.5|10672.7|10694.6|10691.3|10675.3|10671.7|230
1656335630000|2022-06-27 13:13:50|10675.5|10672.3|10670.5|10666.7|10675.5|10672.3|10663.3|10659.7|341
1656335640000|2022-06-27 13:14:00|10671|10668.2|10671.4|10667.6|10673.3|10669.5|10667.3|10664.5|130
1656335650000|2022-06-27 13:14:10|10671.3|10668.5|10666.4|10662.6|10671.3|10668.5|10663.4|10660|107
1656335660000|2022-06-27 13:14:20|10667.4|10663.6|10651.8|10648|10667.4|10663.6|10648.9|10645.8|381
1656335670000|2022-06-27 13:14:30|10651.6|10648.8|10653.8|10650|10653.9|10650.1|10644.4|10641.1|279
1656335680000|2022-06-27 13:14:40|10653.1|10649.3|10651.8|10648|10658.3|10654.3|10649.3|10646.1|150
1656335690000|2022-06-27 13:14:50|10654.8|10649|10649.9|10646.1|10656.8|10653.6|10647.9|10644.1|88
1656335700000|2022-06-27 13:15:00|10649.3|10645.5|10647.1|10644.3|10650.1|10646.3|10643.3|10640.5|180
1656335710000|2022-06-27 13:15:10|10646.1|10642.3|10635.8|10633|10646.3|10643.3|10631.8|10628.1|323
1656335720000|2022-06-27 13:15:20|10635.9|10633.1|10647.1|10643.3|10650.3|10647.3|10635.9|10633|161
1656335730000|2022-06-27 13:15:30|10646.1|10642.3|10638.4|10634.6|10647.1|10644.3|10637.4|10634.5|65
1656335740000|2022-06-27 13:15:40|10638.6|10635.6|10636.4|10632.6|10638.6|10635.6|10633.4|10629.6|99
1656335750000|2022-06-27 13:15:50|10636.9|10633.6|10636.4|10633.6|10638.9|10635.6|10634.1|10630.3|83
1656335760000|2022-06-27 13:16:00|10637.4|10634.6|10645.1|10641.3|10646.4|10643.6|10636.4|10633.1|181
1656335770000|2022-06-27 13:16:10|10646.1|10642.3|10645.1|10641.3|10647.9|10645.1|10642.1|10638.3|53
1656335780000|2022-06-27 13:16:20|10644.9|10642.1|10648.9|10645.1|10651.1|10647.3|10643.1|10640.3|105
1656335790000|2022-06-27 13:16:30|10649.1|10645.3|10652.1|10648.3|10653.3|10650.1|10648.1|10644.3|44
1656335800000|2022-06-27 13:16:40|10653.1|10649.3|10665.4|10662.6|10665.9|10662.6|10652.9|10649.3|171
1656335810000|2022-06-27 13:16:50|10665.8|10662|10664.8|10661|10668.6|10664.8|10663.8|10660.8|63
1656335820000|2022-06-27 13:17:00|10663.8|10660|10659.8|10657|10667.4|10663.6|10654.8|10652|164
1656335830000|2022-06-27 13:17:10|10658.8|10656|10650.8|10648|10658.8|10656|10650.8|10647.1|45
1656335840000|2022-06-27 13:17:20|10651.8|10650|10653.8|10650|10654.6|10651.3|10645.9|10642.1|108
1656335850000|2022-06-27 13:17:30|10651.8|10648|10653.8|10650|10656.3|10653.5|10651.8|10648|40
1656335860000|2022-06-27 13:17:40|10652.9|10650.1|10649.9|10646.1|10655.6|10652|10646.8|10643|47
1656335870000|2022-06-27 13:17:50|10647.8|10645|10652.8|10649|10652.8|10650|10646.9|10644|18
1656335880000|2022-06-27 13:18:00|10652.3|10648.5|10650.8|10648|10653.1|10649.8|10646.9|10644.1|38
1656335890000|2022-06-27 13:18:10|10651.6|10647.8|10649.4|10645.6|10656.6|10653|10647.8|10644|42
1656335900000|2022-06-27 13:18:20|10645.6|10642.8|10644.8|10641|10648.6|10645.8|10642.9|10639.6|39
1656335910000|2022-06-27 13:18:30|10645.8|10642|10649.8|10647|10651.9|10649|10644.8|10641.8|31
1656335920000|2022-06-27 13:18:40|10650.8|10647.6|10645.7|10641.9|10651.8|10648|10644.9|10641.1|21
1656335930000|2022-06-27 13:18:50|10645.1|10641.3|10641.7|10637.9|10645.1|10641.3|10639.9|10636.9|46
1656335940000|2022-06-27 13:19:00|10642.7|10638.9|10649.7|10645.9|10650.2|10646.9|10641.9|10638.1|45
1656335950000|2022-06-27 13:19:10|10650.6|10646.8|10649.7|10645.9|10651.7|10647.9|10646.9|10643.9|20
1656335960000|2022-06-27 13:19:20|10648.7|10646.6|10651.7|10648.9|10652.9|10649.9|10648.7|10644.9|28
1656335970000|2022-06-27 13:19:30|10652.1|10647.9|10642.1|10638.3|10652.1|10648.3|10642.1|10638.3|28
1656335980000|2022-06-27 13:19:40|10641.1|10637.4|10644.9|10641.1|10644.9|10641.3|10640.2|10636.9|13
1656335990000|2022-06-27 13:19:50|10643.1|10640.3|10648.9|10645.1|10648.9|10645.1|10638.2|10635.3|43
1656336000000|2022-06-27 13:20:00|10648.1|10644.3|10645.1|10641.3|10651.1|10647.3|10643.9|10640.3|59
1656336010000|2022-06-27 13:20:10|10645.4|10641.6|10643.6|10639.8|10645.6|10641.8|10642.9|10639.3|33
1656336020000|2022-06-27 13:20:20|10642.9|10640.1|10641.1|10637.3|10643.2|10640.1|10640.2|10637.3|13
1656336030000|2022-06-27 13:20:30|10641.9|10638.1|10643.1|10639.3|10645.9|10642.4|10641.9|10638.1|58
1656336040000|2022-06-27 13:20:40|10642.1|10638.3|10640.9|10637.1|10643.2|10640.1|10639.1|10635.4|19
1656336050000|2022-06-27 13:20:50|10641.1|10637.3|10640.1|10636.3|10643.1|10640.3|10638.1|10634.4|39
1656336060000|2022-06-27 13:21:00|10639.1|10635.3|10650.1|10646.3|10650.1|10646.4|10636.4|10632.8|121
1656336070000|2022-06-27 13:21:10|10649.1|10645.4|10651.1|10647.3|10652.2|10649.1|10647.1|10643.3|41
1656336080000|2022-06-27 13:21:20|10649.9|10646.1|10650.1|10646.3|10651.1|10647.9|10649.1|10645.3|18
1656336090000|2022-06-27 13:21:30|10649.9|10647.1|10653.2|10649.4|10654.1|10650.3|10647.9|10644.6|58
1656336100000|2022-06-27 13:21:40|10653.1|10649.3|10653.9|10650.1|10654.9|10652.1|10652.1|10649.3|30
1656336110000|2022-06-27 13:21:50|10654.9|10651.1|10647.4|10643.6|10655.1|10651.3|10644.4|10641.6|67
1656336120000|2022-06-27 13:22:00|10647.2|10644.4|10642.9|10639.1|10649.6|10646.3|10641.4|10637.8|40
1656336130000|2022-06-27 13:22:10|10643.4|10639.6|10652.4|10648.6|10652.4|10648.6|10643.4|10639.6|47
1656336140000|2022-06-27 13:22:20|10651.4|10647.6|10645.4|10641.6|10651.4|10648.4|10645.4|10641.6|44
1656336150000|2022-06-27 13:22:30|10646|10642.2|10648.7|10644.9|10651.4|10648.4|10646|10642.2|22
1656336160000|2022-06-27 13:22:40|10648.4|10644.6|10649.4|10645.6|10650.7|10647.6|10647.4|10643.8|41
1656336170000|2022-06-27 13:22:50|10650.2|10646.4|10656.4|10652.6|10659.9|10656.3|10649.4|10646.4|75
1656336180000|2022-06-27 13:23:00|10654.4|10651.6|10650.7|10646.9|10656.1|10652.6|10650.1|10646.3|65
1656336190000|2022-06-27 13:23:10|10650.2|10646.4|10651.4|10648.6|10652.2|10648.6|10649.2|10646.4|9
1656336200000|2022-06-27 13:23:20|10651.2|10647.4|10653|10649.2|10655.4|10652.2|10650.2|10647.2|34
1656336210000|2022-06-27 13:23:30|10654.2|10651.4|10654.2|10650.4|10660.9|10657.9|10654|10650.2|65
1656336220000|2022-06-27 13:23:40|10653|10650.2|10656|10652.2|10657|10653.2|10652|10649.1|21
1656336230000|2022-06-27 13:23:50|10655|10651.2|10657.9|10654.1|10658.2|10655.1|10655|10651.2|38
1656336240000|2022-06-27 13:24:00|10660.7|10657.9|10656|10652.2|10661.2|10657.9|10653|10649.4|92
1656336250000|2022-06-27 13:24:10|10655|10651.4|10651|10647.2|10655.2|10651.4|10650.2|10646.4|45
1656336260000|2022-06-27 13:24:20|10651.2|10647.4|10641.4|10637.6|10654|10651.2|10639.5|10636.4|76
1656336270000|2022-06-27 13:24:30|10642.4|10638.6|10651.2|10647.4|10651.4|10648.6|10642.4|10638.6|15
1656336280000|2022-06-27 13:24:40|10651.9|10648.1|10655.4|10651.6|10655.7|10652.4|10651.2|10647.4|46
1656336290000|2022-06-27 13:24:50|10654.4|10650.6|10653.5|10650.7|10655.4|10652.6|10652.4|10648.6|76
1656336300000|2022-06-27 13:25:00|10653.4|10650.6|10651.5|10648.7|10656.4|10653.2|10649.9|10646.1|49
1656336310000|2022-06-27 13:25:10|10651.7|10648.9|10650.7|10646.9|10652.7|10648.9|10649.2|10645.9|31
1656336320000|2022-06-27 13:25:20|10650.5|10646.7|10648.7|10644.9|10651.9|10648.9|10644.9|10641.1|52
1656336330000|2022-06-27 13:25:30|10649.4|10645.6|10649.7|10645.9|10650.9|10647.9|10645.2|10641.4|44
1656336340000|2022-06-27 13:25:40|10649|10645.2|10646.7|10642.9|10649.7|10645.9|10644.9|10641.1|96
1656336350000|2022-06-27 13:25:50|10647.5|10643.7|10649.7|10646.9|10649.7|10646.9|10642.9|10639.9|53
1656336360000|2022-06-27 13:26:00|10650.7|10647.9|10648.5|10645.7|10652.7|10648.9|10648.5|10644.9|59
1656336370000|2022-06-27 13:26:10|10648.7|10645.9|10653.5|10649.7|10653.5|10650.6|10648.7|10645.7|32
1656336380000|2022-06-27 13:26:20|10653.7|10650.7|10648.4|10644.6|10656.4|10653.6|10647.5|10643.7|77
1656336390000|2022-06-27 13:26:30|10649.2|10646.4|10649.5|10645.7|10650.5|10647.7|10647.5|10644.4|15
1656336400000|2022-06-27 13:26:40|10649.4|10646.6|10648.4|10644.6|10650.5|10646.7|10647.5|10643.7|11
1656336410000|2022-06-27 13:26:50|10647.7|10643.9|10647.4|10643.6|10650.5|10645.6|10646.4|10642.6|21
1656336420000|2022-06-27 13:27:00|10647.7|10643.9|10645.9|10642.1|10648.2|10644.4|10640.7|10637.7|89
1656336430000|2022-06-27 13:27:10|10645.4|10642.6|10645.5|10641.7|10645.7|10642.6|10641.9|10638.9|28
1656336440000|2022-06-27 13:27:20|10646.4|10642.7|10646.9|10644.1|10648.7|10644.9|10643.7|10640.9|31
1656336450000|2022-06-27 13:27:30|10646.7|10643.9|10644.7|10641.9|10649.5|10645.7|10644.7|10641|24
1656336460000|2022-06-27 13:27:40|10643.7|10639.9|10645.7|10641.9|10646.7|10643.9|10642.7|10639.9|22
1656336470000|2022-06-27 13:27:50|10646.7|10643.9|10647.7|10643.9|10649.7|10645.9|10646.3|10642.9|16
1656336480000|2022-06-27 13:28:00|10646.3|10642.5|10639|10635.2|10646.3|10642.5|10637.8|10635|41
1656336490000|2022-06-27 13:28:10|10638|10633.4|10645|10642.2|10645.2|10642.2|10635|10632|77
1656336500000|2022-06-27 13:28:20|10645.2|10642.4|10644.5|10640.7|10646|10643|10641.2|10637.9|47
1656336510000|2022-06-27 13:28:30|10645|10641.2|10643.3|10640.5|10646|10642.5|10641.8|10638.2|58
1656336520000|2022-06-27 13:28:40|10643.5|10640.7|10636.5|10633.7|10644.3|10640.7|10636.3|10632.5|47
1656336530000|2022-06-27 13:28:50|10637.2|10633.4|10639.3|10636.5|10639.5|10636.5|10637.2|10633.4|68
1656336540000|2022-06-27 13:29:00|10638.5|10635.5|10649.2|10645.4|10649.3|10646.5|10638.3|10634.7|93
1656336550000|2022-06-27 13:29:10|10649.8|10646.4|10649.3|10645.5|10651.7|10648.5|10649.3|10645.5|63
1656336560000|2022-06-27 13:29:20|10650.3|10646.5|10645.3|10641.5|10651.2|10647.5|10644.3|10640.5|15
1656336570000|2022-06-27 13:29:30|10645.8|10642.5|10646.3|10642.5|10647.2|10643.5|10645.3|10642|13
1656336580000|2022-06-27 13:29:40|10645.3|10640.5|10647.3|10643.5|10650.2|10646.5|10642.3|10639.5|36
1656336590000|2022-06-27 13:29:50|10646.3|10644.5|10647.3|10643.5|10648.2|10644.9|10642.3|10639.4|35
1656336600000|2022-06-27 13:30:00|10646.3|10642.5|10650.3|10646.5|10650.3|10646.9|10645.3|10641.7|61
1656336610000|2022-06-27 13:30:10|10649.5|10646.7|10647.3|10643.5|10653.5|10650.4|10646.3|10642.5|43
1656336620000|2022-06-27 13:30:20|10648|10644.2|10646.3|10642.5|10648.3|10645.5|10644.3|10641.5|20
1656336630000|2022-06-27 13:30:30|10646.5|10642.7|10642.7|10639.9|10646.5|10642.7|10640.7|10637.7|29
1656336640000|2022-06-27 13:30:40|10643.2|10640.4|10631.3|10627.5|10645.5|10641.9|10629.3|10625.7|283
1656336650000|2022-06-27 13:30:50|10630.3|10626.7|10633.3|10629.5|10633.7|10630.4|10625.8|10623|199
1656336660000|2022-06-27 13:31:00|10633.2|10630.4|10645.3|10642.5|10645.5|10642.5|10632.3|10628.5|71
1656336670000|2022-06-27 13:31:10|10645.5|10641.5|10664|10660.2|10664.5|10661.2|10645.2|10641.5|282
1656336680000|2022-06-27 13:31:20|10663|10659.2|10652.8|10650|10663.8|10660|10651.8|10648.9|164
1656336690000|2022-06-27 13:31:30|10653.7|10649.9|10654.7|10650.9|10656.8|10653|10649|10646|65
1656336700000|2022-06-27 13:31:40|10655.7|10651.9|10653|10650.2|10657.7|10654|10650|10646.2|43
1656336710000|2022-06-27 13:31:50|10654|10651.2|10648|10644.2|10655|10651.3|10642.8|10639.3|84
1656336720000|2022-06-27 13:32:00|10647|10643.7|10651.1|10648.3|10653|10649.2|10644|10641.2|57
1656336730000|2022-06-27 13:32:10|10651|10648.2|10650|10646.2|10656|10652.2|10649|10645.2|52
1656336740000|2022-06-27 13:32:20|10651|10647.2|10650|10646.2|10654|10651.2|10649|10646|39
1656336750000|2022-06-27 13:32:30|10649.5|10647.2|10650.8|10647|10652.6|10649.2|10648|10645|38
1656336760000|2022-06-27 13:32:40|10651|10647.2|10645.6|10641.8|10652.3|10649|10645|10641.2|61
1656336770000|2022-06-27 13:32:50|10645.8|10642|10632.3|10628.5|10646.8|10643|10632.1|10628.5|117
1656336780000|2022-06-27 13:33:00|10633|10629.2|10627.6|10623.8|10633.3|10629.5|10626.3|10623.5|168
1656336790000|2022-06-27 13:33:10|10628.6|10624.8|10621.3|10617.5|10629.6|10626.5|10616.1|10612.5|298
1656336800000|2022-06-27 13:33:20|10621.5|10618.5|10609.3|10605.5|10621.5|10618.5|10608.5|10605.5|165
1656336810000|2022-06-27 13:33:30|10609.1|10606.3|10611.3|10607.5|10619.3|10616|10606.3|10603.5|274
1656336820000|2022-06-27 13:33:40|10612.3|10608.5|10602.5|10598.7|10613.3|10610.5|10601.6|10597.8|163
1656336830000|2022-06-27 13:33:50|10603.5|10599.7|10604.3|10600.5|10608.3|10604.5|10601.5|10598.5|160
1656336840000|2022-06-27 13:34:00|10603.5|10599.7|10610.3|10606.5|10611.3|10608.5|10600.3|10597.5|89
1656336850000|2022-06-27 13:34:10|10608.3|10605.5|10611.3|10608.5|10614.3|10611.3|10599.3|10595.7|222
1656336860000|2022-06-27 13:34:20|10611.5|10607.7|10608.1|10604.3|10613.3|10609.7|10604.3|10601|141
1656336870000|2022-06-27 13:34:30|10607.5|10603.7|10608.5|10604.7|10611.3|10608.3|10598.6|10594.8|93
1656336880000|2022-06-27 13:34:40|10607.3|10604.5|10603.3|10599.5|10608.3|10604.5|10601.3|10597.7|60
1656336890000|2022-06-27 13:34:50|10602.3|10599.3|10604.5|10600.7|10606.6|10603.5|10601.3|10597.7|145
1656336900000|2022-06-27 13:35:00|10604.6|10601.7|10614.3|10611.5|10617.3|10613.5|10599.5|10596.2|94
1656336910000|2022-06-27 13:35:10|10613.8|10610|10609.1|10606.3|10620.3|10617|10607.8|10604.5|83
1656336920000|2022-06-27 13:35:20|10609.3|10606.5|10613.3|10609.5|10614.3|10611.5|10607.6|10604.8|71
1656336930000|2022-06-27 13:35:30|10612.4|10608.6|10616.3|10612.5|10620.4|10616.6|10612.3|10608.6|46
1656336940000|2022-06-27 13:35:40|10615.3|10611.5|10622.3|10618.5|10623.3|10619.5|10613.3|10609.5|30
1656336950000|2022-06-27 13:35:50|10621.6|10617.8|10608.9|10606.1|10622.4|10618.6|10608.3|10605|183
1656336960000|2022-06-27 13:36:00|10609.9|10605.6|10606.1|10602.3|10610.1|10606.3|10600.3|10597.5|159
1656336970000|2022-06-27 13:36:10|10605.4|10602.6|10600.3|10596.5|10606.8|10603.5|10596.3|10593.5|72
1656336980000|2022-06-27 13:36:20|10599.3|10596.3|10598.6|10594.8|10602.1|10598.5|10595.6|10591.8|94
1656336990000|2022-06-27 13:36:30|10597.8|10595|10582.9|10579.1|10598.6|10595.8|10582.1|10578.3|175
1656337000000|2022-06-27 13:36:40|10581.9|10578.1|10581.9|10579.1|10582.9|10579.1|10572.3|10569.5|258
1656337010000|2022-06-27 13:36:50|10581.1|10578.3|10579.9|10576.1|10583.9|10580.1|10574.1|10570.8|133
1656337020000|2022-06-27 13:37:00|10578.9|10575.1|10583.9|10580.1|10585.9|10582.1|10577.9|10574.3|134
1656337030000|2022-06-27 13:37:10|10584.9|10581.1|10565.3|10562.5|10584.9|10582|10565.3|10561.6|208
1656337040000|2022-06-27 13:37:20|10565.4|10561.6|10580.3|10576.5|10580.6|10576.8|10560.9|10557.5|312
1656337050000|2022-06-27 13:37:30|10581.3|10577.5|10580.9|10577.1|10583.9|10580.1|10578.9|10575.6|117
1656337060000|2022-06-27 13:37:40|10580.8|10578|10582.8|10579|10583.3|10580|10578.9|10575.6|31
1656337070000|2022-06-27 13:37:50|10582.9|10579.1|10589.4|10586.6|10592.4|10589.6|10580.9|10577.1|106
1656337080000|2022-06-27 13:38:00|10590.4|10586.1|10579.4|10576.6|10590.4|10587.1|10576.6|10573.8|83
1656337090000|2022-06-27 13:38:10|10580.6|10576.8|10585.3|10581.5|10587.4|10583.6|10575.6|10571.8|126
1656337100000|2022-06-27 13:38:20|10583.3|10579.5|10578.3|10574.5|10588.4|10585.5|10578.3|10574.5|50
1656337110000|2022-06-27 13:38:30|10578.1|10575.3|10580.6|10577.8|10582.4|10578.6|10572.6|10568.8|76
1656337120000|2022-06-27 13:38:40|10581.4|10577.6|10580.6|10577.8|10582.6|10579|10577.4|10573.8|64
1656337130000|2022-06-27 13:38:50|10581.4|10577.6|10582.6|10578.8|10586.8|10583.8|10578.6|10574.8|63
1656337140000|2022-06-27 13:39:00|10580.8|10577|10591.4|10587.6|10593.6|10590.8|10579.6|10575.8|84
1656337150000|2022-06-27 13:39:10|10592.6|10588.8|10584.6|10581.8|10593.6|10590.8|10584.6|10581.8|37
1656337160000|2022-06-27 13:39:20|10582.6|10580.8|10592.6|10588.8|10594.6|10590.8|10582.6|10579.6|73
1656337170000|2022-06-27 13:39:30|10591.9|10588.1|10601.8|10598|10601.9|10599.1|10587.6|10583.8|213
1656337180000|2022-06-27 13:39:40|10601.9|10598.1|10594.1|10590.3|10604.8|10602|10593.3|10590.3|184
1656337190000|2022-06-27 13:39:50|10595.1|10591.3|10593.3|10590.5|10600.4|10597.5|10593.3|10590.5|49
1656337200000|2022-06-27 13:40:00|10592.6|10589.8|10581.6|10577.8|10597.3|10593.6|10578.6|10575|110
1656337210000|2022-06-27 13:40:10|10582.6|10578.8|10590.4|10586.6|10591.9|10588.8|10582.6|10577.8|64
1656337220000|2022-06-27 13:40:20|10588.6|10585.8|10586.6|10582.8|10589.6|10585.8|10581.4|10577.9|63
1656337230000|2022-06-27 13:40:30|10586.4|10583.6|10587.6|10584.8|10594.6|10590.8|10582.6|10578.9|120
1656337240000|2022-06-27 13:40:40|10588.6|10583.9|10591.7|10587.9|10591.7|10588.8|10586.7|10582.9|32
1656337250000|2022-06-27 13:40:50|10591.6|10587.8|10593.6|10589.8|10594.7|10591.8|10591.4|10587.8|22
1656337260000|2022-06-27 13:41:00|10594.6|10590.8|10585.4|10581.6|10600.4|10596.6|10584.6|10581.3|267
1656337270000|2022-06-27 13:41:10|10585.6|10581.8|10583.6|10579.8|10586.4|10582.8|10580.6|10576.9|73
1656337280000|2022-06-27 13:41:20|10584.4|10580.6|10594.6|10590.8|10594.6|10591.8|10581.6|10577.8|58
1656337290000|2022-06-27 13:41:30|10595.1|10591.3|10597.2|10593.4|10597.6|10594.8|10591.6|10587.8|59
1656337300000|2022-06-27 13:41:40|10596.2|10592.4|10595.2|10591.4|10598.1|10594.3|10592.2|10588.6|29
1656337310000|2022-06-27 13:41:50|10594.2|10590.4|10583.6|10579.8|10596.2|10593.3|10583.6|10579.8|54
1656337320000|2022-06-27 13:42:00|10584.6|10580.8|10586.6|10583.8|10586.6|10583.8|10579.7|10576.8|65
1656337330000|2022-06-27 13:42:10|10586.4|10582.6|10584.7|10581.9|10589.6|10585.9|10584.6|10580.9|28
1656337340000|2022-06-27 13:42:20|10585.7|10582.8|10587.2|10583.4|10588.2|10585.4|10581.6|10577.8|36
1656337350000|2022-06-27 13:42:30|10586.4|10583.6|10585.2|10581.4|10588.2|10585.4|10583.2|10579.4|20
1656337360000|2022-06-27 13:42:40|10584.2|10582.4|10581.4|10578.6|10585.2|10582.4|10581.4|10577.8|18
1656337370000|2022-06-27 13:42:50|10583.2|10579.4|10584.6|10580.8|10586.4|10583.3|10581.6|10577.8|42
1656337380000|2022-06-27 13:43:00|10585.6|10581.8|10581.6|10577.8|10585.6|10581.9|10579.6|10576.6|42
1656337390000|2022-06-27 13:43:10|10582.4|10578.8|10573.9|10570.1|10584.6|10580.8|10573.9|10570.1|81
1656337400000|2022-06-27 13:43:20|10574.4|10571.1|10580.7|10576.9|10581.6|10578.6|10570.9|10567.3|70
1656337410000|2022-06-27 13:43:30|10579.9|10577.1|10575.1|10571.3|10582.6|10578.8|10572.7|10569.1|31
1656337420000|2022-06-27 13:43:40|10574.9|10571.1|10572.4|10569.6|10575.1|10572.3|10570.1|10567.3|23
1656337430000|2022-06-27 13:43:50|10572.9|10570.1|10572.9|10569.1|10573.9|10571.1|10570.9|10567.3|40
1656337440000|2022-06-27 13:44:00|10572.7|10569.9|10580.6|10577.8|10582.6|10579.8|10572.7|10569.1|252
1656337450000|2022-06-27 13:44:10|10581.6|10578.6|10587.2|10584.4|10587.2|10584.4|10580.6|10576.8|48
1656337460000|2022-06-27 13:44:20|10587.6|10584.8|10586.7|10582.9|10587.6|10584.8|10580.9|10578.1|33
1656337470000|2022-06-27 13:44:30|10586.6|10583.8|10579.9|10576.1|10591.4|10587.8|10579.9|10576.1|53
1656337480000|2022-06-27 13:44:40|10578.9|10575.9|10576.9|10573.1|10581.1|10578.1|10575.9|10572.1|22
1656337490000|2022-06-27 13:44:50|10577.9|10574.1|10573.2|10570.4|10579.1|10576.1|10573.2|10570.4|80
1656337500000|2022-06-27 13:45:00|10574.2|10571.3|10540.9|10538.1|10574.4|10571.3|10540.9|10538.1|459
1656337510000|2022-06-27 13:45:10|10539.9|10537.1|10546.7|10542.9|10547.7|10544.1|10538.9|10535.2|135
1656337520000|2022-06-27 13:45:20|10545.9|10543.1|10546.5|10542.7|10551.4|10547.7|10541.9|10538.9|100
1656337530000|2022-06-27 13:45:30|10545.7|10542.9|10547.4|10543.6|10549.5|10546.7|10543|10539.2|94
1656337540000|2022-06-27 13:45:40|10546.2|10544.6|10537.9|10534.1|10546.4|10544.6|10534.9|10532.1|144
1656337550000|2022-06-27 13:45:50|10536.9|10533.2|10538.4|10535.6|10543.7|10540.1|10535.5|10532.1|165
1656337560000|2022-06-27 13:46:00|10537.9|10535.1|10519|10515.2|10538.9|10535.1|10518.2|10513.7|645
1656337570000|2022-06-27 13:46:10|10518.9|10516.1|10529.7|10525.9|10529.9|10527.1|10516.5|10513.1|166
1656337580000|2022-06-27 13:46:20|10529.9|10526.1|10531.9|10529.1|10533.7|10530.1|10527.9|10525.1|90
1656337590000|2022-06-27 13:46:30|10533.9|10530.1|10519.4|10516.6|10534.9|10531.1|10518.2|10515.4|153
1656337600000|2022-06-27 13:46:40|10517.9|10515.6|10523.2|10519.4|10523.2|10519.4|10513.5|10510.4|126
1656337610000|2022-06-27 13:46:50|10524.2|10520.4|10523.2|10519.4|10530|10526.4|10523.2|10519.4|89
1656337620000|2022-06-27 13:47:00|10524|10520.2|10525.2|10521.4|10527.2|10524.4|10521|10517.4|92
1656337630000|2022-06-27 13:47:10|10524.2|10521.2|10526.2|10522.4|10527.2|10524.2|10523.2|10519.4|75
1656337640000|2022-06-27 13:47:20|10525.5|10521.7|10523.2|10519.4|10527|10524.2|10519.2|10515.4|191
1656337650000|2022-06-27 13:47:30|10523|10520.2|10528.2|10525.4|10530.2|10526.6|10521.2|10517.4|216
1656337660000|2022-06-27 13:47:40|10530.2|10527.4|10512.2|10508.4|10530.2|10527.4|10509.4|10506.6|159
1656337670000|2022-06-27 13:47:50|10513|10509.2|10518.2|10514.4|10520.2|10516.6|10513|10509.2|83
1656337680000|2022-06-27 13:48:00|10517.4|10514.6|10527.9|10524.1|10527.9|10524.1|10515.4|10512.4|96
1656337690000|2022-06-27 13:48:10|10527.5|10523.7|10518.2|10514.4|10527.5|10524.1|10517.2|10514.2|75
1656337700000|2022-06-27 13:48:20|10519|10515.2|10516.4|10513.6|10519.2|10515.4|10513|10510.1|113
1656337710000|2022-06-27 13:48:30|10516.2|10513.4|10512.5|10509.7|10517.2|10513.6|10511.4|10507.7|90
1656337720000|2022-06-27 13:48:40|10513.5|10510.7|10514.5|10511.7|10518.5|10514.9|10509.2|10505.9|87
1656337730000|2022-06-27 13:48:50|10515.5|10511.9|10522.2|10518.4|10523.2|10519.4|10514.5|10510.7|66
1656337740000|2022-06-27 13:49:00|10520.2|10517.4|10517.5|10514.7|10528|10524.2|10516.4|10512.7|114
1656337750000|2022-06-27 13:49:10|10518.4|10515.6|10510.7|10507.9|10521.7|10517.9|10510.2|10506.9|57
1656337760000|2022-06-27 13:49:20|10511.4|10507.6|10514.4|10510.6|10516.5|10513.6|10509.7|10506.9|90
1656337770000|2022-06-27 13:49:30|10513.5|10509.7|10521|10517.2|10521|10517.4|10509.7|10506.9|82
1656337780000|2022-06-27 13:49:40|10520.3|10517.5|10528.5|10524.7|10528.7|10525.7|10516.2|10513.2|76
1656337790000|2022-06-27 13:49:50|10529|10526.2|10528.5|10524.7|10529.7|10526.7|10524.8|10522|129
1656337800000|2022-06-27 13:50:00|10529.5|10525.7|10528.5|10525.7|10530.7|10527.9|10525.5|10522.6|92
1656337810000|2022-06-27 13:50:10|10529.5|10526.7|10529.5|10526.7|10531.7|10528|10526.5|10522.7|92
1656337820000|2022-06-27 13:50:20|10530.2|10525.7|10540.2|10537.4|10543.2|10540.4|10530.2|10525.7|201
1656337830000|2022-06-27 13:50:30|10539.7|10536.4|10539.8|10536|10541|10537.4|10531.2|10527.7|287
1656337840000|2022-06-27 13:50:40|10540.2|10536.4|10545.7|10541.9|10546.7|10543.2|10540.2|10536.4|106
1656337850000|2022-06-27 13:50:50|10544.8|10542|10544.8|10542|10545.8|10542.9|10541.8|10538.9|76
1656337860000|2022-06-27 13:51:00|10544.2|10541|10538.2|10534.4|10545.7|10541.9|10536.2|10533.4|201
1656337870000|2022-06-27 13:51:10|10539.2|10535.4|10542|10538.2|10544.8|10541|10537.2|10533.4|96
1656337880000|2022-06-27 13:51:20|10542.8|10539|10548.7|10544.9|10548.7|10544.9|10542.8|10539|114
1656337890000|2022-06-27 13:51:30|10548|10544.2|10553.5|10549.7|10556.8|10554|10548|10544.2|161
1656337900000|2022-06-27 13:51:40|10552.5|10549.5|10544.8|10541|10553.5|10549.9|10535.2|10531.9|147
1656337910000|2022-06-27 13:51:50|10544.7|10540.9|10549.8|10546|10552.8|10549|10543.8|10540|74
1656337920000|2022-06-27 13:52:00|10549|10546.2|10549.8|10546|10553.8|10550|10546.8|10543|99
1656337930000|2022-06-27 13:52:10|10550.2|10546.4|10555.8|10552|10557.7|10554.4|10549.7|10546|82
1656337940000|2022-06-27 13:52:20|10556.3|10553.5|10553.8|10550|10556.3|10553.5|10550.8|10547.5|75
1656337950000|2022-06-27 13:52:30|10553|10550.2|10557.5|10553.7|10557.5|10553.7|10548.8|10546|58
1656337960000|2022-06-27 13:52:40|10557.7|10553.9|10561.7|10558.9|10563.5|10559.7|10556.5|10552.7|80
1656337970000|2022-06-27 13:52:50|10561.5|10558.7|10558.5|10555.7|10562.5|10558.9|10556.5|10553.7|72
1656337980000|2022-06-27 13:53:00|10557.7|10554.9|10559.5|10555.7|10560.5|10556.7|10554.7|10551.7|67
1656337990000|2022-06-27 13:53:10|10560.3|10556.5|10566.3|10562.5|10566.7|10563.7|10560.3|10556.5|68
1656338000000|2022-06-27 13:53:20|10566.5|10562.7|10561.2|10557.4|10566.5|10562.7|10557.5|10553.7|63
1656338010000|2022-06-27 13:53:30|10561.5|10557.7|10566.2|10562.4|10566.2|10563.4|10559.5|10556.2|55
1656338020000|2022-06-27 13:53:40|10566.3|10562.5|10572.3|10568.5|10572.3|10569.4|10565.3|10562.5|74
1656338030000|2022-06-27 13:53:50|10572.2|10568.4|10568.2|10564.4|10572.2|10568.4|10565.2|10561.4|39
1656338040000|2022-06-27 13:54:00|10567.3|10564.5|10571.2|10567.4|10571.2|10568.4|10567.2|10564.4|32
1656338050000|2022-06-27 13:54:10|10570|10567.2|10570.2|10567.4|10572.7|10569.4|10568.2|10565.4|56
1656338060000|2022-06-27 13:54:20|10571|10567.2|10584|10580.2|10585.2|10581.4|10571|10567.2|202
1656338070000|2022-06-27 13:54:30|10582.5|10578.7|10588.2|10585.4|10590.3|10587.4|10582.2|10578.4|225
1656338080000|2022-06-27 13:54:40|10590.2|10587.4|10585.2|10581.4|10591.2|10588.4|10582.2|10578.4|106
1656338090000|2022-06-27 13:54:50|10585.8|10582|10585.2|10581.4|10587.2|10584|10582.2|10579.4|59
1656338100000|2022-06-27 13:55:00|10584.2|10579.7|10581.2|10577.4|10584.2|10579.7|10576.2|10573.2|84
1656338110000|2022-06-27 13:55:10|10580.5|10576.7|10582.2|10578.4|10584.2|10580.4|10577.3|10574.2|98
1656338120000|2022-06-27 13:55:20|10582.8|10579.4|10586.2|10583.4|10588.2|10585.4|10581|10578.2|57
1656338130000|2022-06-27 13:55:30|10587.2|10584.4|10587.2|10584.4|10589.2|10586.4|10587.2|10583.4|37
1656338140000|2022-06-27 13:55:40|10586.3|10583.5|10595.2|10592.4|10596|10592.4|10586.3|10583.5|103
1656338150000|2022-06-27 13:55:50|10595.3|10591.5|10604.5|10601.7|10606.5|10602.9|10592.5|10589.2|145
1656338160000|2022-06-27 13:56:00|10605.5|10602.5|10593.8|10590|10606.7|10603.9|10592.8|10590|143
1656338170000|2022-06-27 13:56:10|10594.8|10591|10585.8|10582|10594.8|10591.2|10581|10577.3|155
1656338180000|2022-06-27 13:56:20|10586.2|10582.4|10586.8|10583|10589.8|10586.4|10582.8|10580|56
1656338190000|2022-06-27 13:56:30|10587.8|10584|10589.6|10585.8|10592.2|10589.4|10583.8|10580|80
1656338200000|2022-06-27 13:56:40|10589.5|10586.7|10585.8|10582|10591|10587.2|10584.8|10581|55
1656338210000|2022-06-27 13:56:50|10584.8|10583|10586.8|10583|10586.8|10583|10582.8|10579|36
1656338220000|2022-06-27 13:57:00|10585.3|10582.5|10575.8|10572|10585.8|10582.5|10574.8|10571.8|92
1656338230000|2022-06-27 13:57:10|10576.8|10573|10572.1|10568.3|10577.8|10574|10571.1|10567.7|89
1656338240000|2022-06-27 13:57:20|10571.3|10568.5|10570.1|10567.3|10573|10569.3|10566.1|10562.5|58
1656338250000|2022-06-27 13:57:30|10570.3|10566.5|10576.1|10572.3|10577.1|10573.8|10568.1|10564.3|35
1656338260000|2022-06-27 13:57:40|10575.1|10573.2|10578.5|10574.7|10581.1|10577.3|10575.1|10573.2|41
1656338270000|2022-06-27 13:57:50|10578|10575.2|10578.1|10574.3|10581.1|10578.2|10576.1|10573.2|27
1656338280000|2022-06-27 13:58:00|10578|10575.2|10582.1|10578.3|10582.1|10578.5|10577.3|10574.3|31
1656338290000|2022-06-27 13:58:10|10582|10578.2|10583.8|10580|10585.8|10582.2|10580|10577|59
1656338300000|2022-06-27 13:58:20|10585.8|10582|10586|10582.2|10587.8|10584.2|10583.6|10580|40
1656338310000|2022-06-27 13:58:30|10585.8|10583|10583.5|10579.7|10586|10583|10581.8|10579|53
1656338320000|2022-06-27 13:58:40|10583.8|10580|10574|10570.2|10583.8|10581|10572.3|10569.5|50
1656338330000|2022-06-27 13:58:50|10573.3|10570.5|10572.1|10569.3|10578.1|10574.3|10572.1|10569.2|32
1656338340000|2022-06-27 13:59:00|10573.1|10568.3|10573.1|10569.3|10575.1|10571.3|10570|10567.2|48
1656338350000|2022-06-27 13:59:10|10573|10570.3|10576.8|10573|10577|10574|10570.3|10567.3|62
1656338360000|2022-06-27 13:59:20|10577.5|10573.7|10574|10570.2|10577.5|10573.7|10569.1|10565.3|39
1656338370000|2022-06-27 13:59:30|10573.1|10570.3|10567.1|10563.3|10574|10570.3|10565.1|10561.8|66
1656338380000|2022-06-27 13:59:40|10567.3|10564.5|10564.1|10560.3|10571.1|10567.3|10562.3|10559.5|90
1656338390000|2022-06-27 13:59:50|10563.3|10560.5|10569.1|10565.3|10572.1|10568.3|10563.3|10560.3|76
1656338400000|2022-06-27 14:00:00|10568.5|10564.7|10584|10580.2|10586.3|10583|10567.3|10564|248
1656338410000|2022-06-27 14:00:10|10583.8|10580|10579.8|10576|10585.6|10581.8|10574.8|10571.2|141
1656338420000|2022-06-27 14:00:20|10578.8|10575|10580.5|10576.7|10584.8|10582|10576.3|10572.5|106
1656338430000|2022-06-27 14:00:30|10579.6|10576.8|10583.3|10579.5|10585.5|10582.7|10576.5|10572.7|141
1656338440000|2022-06-27 14:00:40|10582.5|10579.7|10588.5|10584.7|10591.5|10587.7|10582.5|10579.5|52
1656338450000|2022-06-27 14:00:50|10587.5|10585.3|10597.3|10593.5|10598.3|10595.2|10587.5|10584.5|199
1656338460000|2022-06-27 14:01:00|10597.5|10593.7|10601.1|10598.3|10603.1|10599.3|10596.1|10593|144
1656338470000|2022-06-27 14:01:10|10602.1|10599.3|10600.5|10596.7|10603|10599.3|10595.1|10592.2|59
1656338480000|2022-06-27 14:01:20|10600.1|10596.3|10601.1|10597.3|10604.5|10601.3|10598.3|10595.3|78
1656338490000|2022-06-27 14:01:30|10600.5|10596.7|10603|10599.2|10603|10599.3|10598.6|10595.8|47
1656338500000|2022-06-27 14:01:40|10604.1|10601.3|10617.1|10613.3|10624.1|10621.3|10604.1|10601.3|527
1656338510000|2022-06-27 14:01:50|10618.1|10614.3|10620.1|10617.3|10621|10617.3|10616.1|10613.3|93
1656338520000|2022-06-27 14:02:00|10621.1|10618.3|10620.5|10617.7|10628.1|10624.3|10618.5|10614.8|216
1656338530000|2022-06-27 14:02:10|10620.6|10617.8|10621.8|10618|10626.6|10623.7|10620.6|10617.1|100
1656338540000|2022-06-27 14:02:20|10620.3|10617.5|10625.9|10622.1|10626.8|10623.3|10617.8|10614.1|71
1656338550000|2022-06-27 14:02:30|10625.8|10622|10629.1|10626.3|10629.9|10627|10623.8|10620|90
1656338560000|2022-06-27 14:02:40|10628.9|10626.1|10626.1|10623.3|10628.9|10626.1|10624.1|10621.1|55
1656338570000|2022-06-27 14:02:50|10626.9|10623.1|10639.1|10635.3|10640.8|10638|10625.1|10622.3|257
1656338580000|2022-06-27 14:03:00|10638.1|10634.8|10643.1|10640.3|10644.1|10640.3|10637.1|10634.1|260
1656338590000|2022-06-27 14:03:10|10644.1|10641.3|10646.1|10643.3|10652.6|10648.8|10642.3|10639|264
1656338600000|2022-06-27 14:03:20|10645.1|10642.3|10644.1|10641.3|10646.1|10642.3|10639.1|10636.1|97
1656338610000|2022-06-27 14:03:30|10643.6|10639.8|10640.9|10637.1|10643.9|10640.3|10635.1|10631.3|109
1656338620000|2022-06-27 14:03:40|10640.8|10638|10655.8|10652|10657.9|10655|10640.3|10637.3|281
1656338630000|2022-06-27 14:03:50|10654.8|10651|10660.6|10656.8|10661.9|10659|10651.8|10648|151
1656338640000|2022-06-27 14:04:00|10659.8|10657|10653.1|10650.3|10664.8|10661|10653.1|10650.3|129
1656338650000|2022-06-27 14:04:10|10654.1|10651.1|10651.1|10647.3|10660.9|10657.5|10649.9|10647.1|134
1656338660000|2022-06-27 14:04:20|10650.1|10647.5|10654.9|10651.1|10654.9|10651.3|10649.1|10646.3|85
1656338670000|2022-06-27 14:04:30|10654.1|10651.3|10651.4|10648.6|10656.1|10653.3|10651.3|10648.3|76
1656338680000|2022-06-27 14:04:40|10652.3|10648.5|10654.9|10652.1|10657.1|10653.3|10651.4|10648.5|67
1656338690000|2022-06-27 14:04:50|10655.6|10652.8|10654.8|10651|10659.9|10657|10653.8|10650.5|116
1656338700000|2022-06-27 14:05:00|10653.9|10651.1|10659.8|10656|10660.8|10658|10653.9|10650.8|84
1656338710000|2022-06-27 14:05:10|10658.9|10656.1|10656.8|10653|10663.1|10660|10656.6|10653|242
1656338720000|2022-06-27 14:05:20|10656.6|10653.8|10657.8|10655|10661.8|10658.1|10656.6|10653.8|43
1656338730000|2022-06-27 14:05:30|10658.8|10656|10661.4|10657.6|10663.6|10660.1|10658.8|10655|166
1656338740000|2022-06-27 14:05:40|10660.6|10657.8|10661.4|10658.6|10662.9|10659.6|10660.4|10656.6|60
1656338750000|2022-06-27 14:05:50|10661.6|10657.8|10664.3|10661.5|10664.3|10661.5|10659.4|10655.8|103
1656338760000|2022-06-27 14:06:00|10666.4|10662.6|10652.4|10649.6|10666.4|10662.6|10652.4|10649.1|197
1656338770000|2022-06-27 14:06:10|10651.8|10649|10657.4|10653.6|10660.3|10656.6|10651.4|10648.6|63
1656338780000|2022-06-27 14:06:20|10655.4|10652.6|10651.8|10648|10659.3|10656|10650.9|10648|169
1656338790000|2022-06-27 14:06:30|10650.9|10648.1|10652.8|10649|10652.8|10650|10649.8|10646.3|39
1656338800000|2022-06-27 14:06:40|10653.6|10650|10655.9|10652.1|10659.6|10656.6|10653.6|10649.8|77
1656338810000|2022-06-27 14:06:50|10655.8|10653|10654.8|10652|10657.8|10654|10648.8|10645.8|67
1656338820000|2022-06-27 14:07:00|10655.8|10653|10651.8|10648|10656.8|10654|10650.8|10647|32
1656338830000|2022-06-27 14:07:10|10650.9|10647.1|10651.3|10647.5|10656.4|10652.8|10649.3|10645.6|144
1656338840000|2022-06-27 14:07:20|10650.4|10647.6|10648.4|10645.6|10651.4|10648.5|10643.4|10639.6|127
1656338850000|2022-06-27 14:07:30|10648.3|10644.6|10646.4|10642.6|10649.6|10646.6|10645.4|10641.8|32
1656338860000|2022-06-27 14:07:40|10645.6|10643.6|10637.4|10633.6|10645.6|10643.6|10636.4|10632.8|141
1656338870000|2022-06-27 14:07:50|10639.4|10634.6|10636.7|10632.9|10641.6|10638.6|10636.4|10632.9|95
1656338880000|2022-06-27 14:08:00|10635.4|10631.6|10637.4|10634.6|10640.7|10637.4|10635.4|10631.6|61
1656338890000|2022-06-27 14:08:10|10636.4|10633.6|10636.4|10632.6|10640.4|10636.6|10635.4|10632.6|66
1656338900000|2022-06-27 14:08:20|10634.4|10631.6|10636.4|10632.6|10640.6|10637.6|10631.9|10628.6|68
1656338910000|2022-06-27 14:08:30|10636.2|10632.4|10637.2|10633.4|10637.4|10633.6|10633.6|10630.6|16
1656338920000|2022-06-27 14:08:40|10637.4|10634.6|10636.6|10632.8|10637.6|10634.6|10635.4|10631.6|20
1656338930000|2022-06-27 14:08:50|10635.4|10632.6|10632.6|10628.8|10636.4|10632.6|10630.4|10627.4|40
1656338940000|2022-06-27 14:09:00|10631.4|10628.6|10623.4|10619.6|10633.4|10630.6|10622.4|10618.9|83
1656338950000|2022-06-27 14:09:10|10622.4|10618.6|10612.1|10608.3|10622.4|10618.6|10611.1|10608.3|143
1656338960000|2022-06-27 14:09:20|10611.1|10609.3|10620.1|10617.3|10620.6|10617.3|10611.1|10608.3|93
1656338970000|2022-06-27 14:09:30|10620.9|10617.1|10619.2|10615.4|10622.1|10618.3|10617.1|10614.1|49
1656338980000|2022-06-27 14:09:40|10619.1|10616.3|10621.1|10617.3|10624.1|10621.1|10618.1|10614.9|67
1656338990000|2022-06-27 14:09:50|10621.7|10617.9|10625.1|10621.3|10626.9|10623.3|10621.1|10617.9|57
1656339000000|2022-06-27 14:10:00|10624.1|10622.3|10629.7|10626.9|10633.6|10629.9|10623.6|10620.3|127
1656339010000|2022-06-27 14:10:10|10630.6|10626.8|10631.7|10628.9|10633.7|10630.1|10626.7|10623.1|81
1656339020000|2022-06-27 14:10:20|10631.9|10628.1|10625.1|10622.3|10631.9|10628.1|10623.1|10620.1|79
1656339030000|2022-06-27 14:10:30|10624.9|10621.3|10612.4|10608.6|10625.2|10622.1|10611.4|10607.6|142
1656339040000|2022-06-27 14:10:40|10613.2|10609.6|10621.1|10618.3|10623.1|10620.3|10611.4|10608.6|146
1656339050000|2022-06-27 14:10:50|10622.1|10619.1|10620.9|10617.1|10624.1|10620.4|10616.9|10613.3|43
1656339060000|2022-06-27 14:11:00|10621.2|10617.4|10624.1|10621.3|10625.1|10622.3|10617.1|10613.9|275
1656339070000|2022-06-27 14:11:10|10624.2|10620.4|10623.2|10619.4|10627.4|10624.6|10620.1|10616.9|87
1656339080000|2022-06-27 14:11:20|10623.1|10620.3|10626.1|10622.3|10627.1|10624.3|10621.1|10617.3|42
1656339090000|2022-06-27 14:11:30|10626.7|10623.3|10631.1|10627.3|10631.1|10628.3|10625.4|10622.6|53
1656339100000|2022-06-27 14:11:40|10632.1|10628.3|10634.1|10631.3|10634.1|10631.3|10630.1|10626.8|48
1656339110000|2022-06-27 14:11:50|10636.1|10632.3|10631.1|10627.3|10637.7|10634.4|10629.2|10626.4|102
1656339120000|2022-06-27 14:12:00|10630.9|10628.1|10638.7|10634.9|10640.7|10637.8|10630.1|10626.4|91
1656339130000|2022-06-27 14:12:10|10639.7|10635.9|10643.7|10640.9|10643.7|10640.9|10638.9|10635.8|72
1656339140000|2022-06-27 14:12:20|10645.7|10642.9|10641.7|10638.9|10645.9|10642.9|10641.7|10638.9|57
1656339150000|2022-06-27 14:12:30|10642.6|10638.8|10642.7|10638.9|10644.6|10640.9|10641.1|10637.3|37
1656339160000|2022-06-27 14:12:40|10643.7|10639.9|10644.4|10641.6|10645.4|10641.6|10639.7|10636.8|54
1656339170000|2022-06-27 14:12:50|10645.4|10642.4|10655.1|10652.3|10656.2|10653.3|10645.2|10642.4|180
1656339180000|2022-06-27 14:13:00|10656.1|10653.3|10658.1|10654.3|10661.1|10658.3|10655.1|10651.3|117
1656339190000|2022-06-27 14:13:10|10657.1|10655.3|10655.4|10651.6|10657.1|10655.3|10652.6|10649.6|34
1656339200000|2022-06-27 14:13:20|10655.7|10652.6|10659.4|10656.6|10660.4|10656.7|10655.4|10652.1|30
1656339210000|2022-06-27 14:13:30|10659.5|10656.7|10659.4|10656.6|10660.4|10657.2|10655.4|10651.7|56
1656339220000|2022-06-27 14:13:40|10660.2|10656.4|10656.4|10652.6|10662.2|10659.2|10653.4|10649.6|71
1656339230000|2022-06-27 14:13:50|10657|10653.2|10662.7|10658.9|10664.7|10661.9|10657|10653.2|113
1656339240000|2022-06-27 14:14:00|10663.7|10659.9|10658|10654.2|10667.4|10663.7|10657|10653.7|309
1656339250000|2022-06-27 14:14:10|10657|10655.2|10657.9|10654.1|10659.9|10656.2|10657|10654.1|70
1656339260000|2022-06-27 14:14:20|10657.7|10654.9|10664.7|10660.9|10665.5|10662.2|10657.7|10654.4|67
1656339270000|2022-06-27 14:14:30|10664.9|10661.9|10666.5|10662.7|10666.5|10663.6|10662.7|10659.4|48
1656339280000|2022-06-27 14:14:40|10666.4|10662.6|10667.4|10664.6|10668.2|10665.4|10664.4|10660.6|71
1656339290000|2022-06-27 14:14:50|10668.2|10664.4|10682|10678.2|10683.4|10679.6|10668.2|10664.4|199
1656339300000|2022-06-27 14:15:00|10683|10679.2|10689.4|10685.6|10690.2|10686.6|10683|10679.2|187
1656339310000|2022-06-27 14:15:10|10688.4|10684.6|10686.4|10683.6|10694.4|10690.6|10683.9|10680.6|234
1656339320000|2022-06-27 14:15:20|10687.4|10684.6|10686.4|10683.6|10691.4|10688.4|10683.4|10679.6|97
1656339330000|2022-06-27 14:15:30|10687.4|10685.1|10686.4|10683.6|10689.4|10685.9|10685.4|10682.6|53
1656339340000|2022-06-27 14:15:40|10685.4|10682.6|10690|10687.2|10690.2|10687.2|10684.9|10681.2|148
1656339350000|2022-06-27 14:15:50|10689.5|10686.7|10699.7|10695.9|10699.7|10696.9|10689|10686.2|244
1656339360000|2022-06-27 14:16:00|10698.9|10696.9|10704.7|10701.9|10704.7|10701.9|10697.7|10694.1|212
1656339370000|2022-06-27 14:16:10|10705.5|10701.7|10704.7|10700.9|10706.7|10703.6|10702.7|10699.7|144
1656339380000|2022-06-27 14:16:20|10703.9|10701.1|10703.7|10699.9|10705.5|10701.9|10697.9|10694.4|67
1656339390000|2022-06-27 14:16:30|10703.5|10700.7|10702.5|10698.7|10705.5|10701.9|10701.7|10698.7|38
1656339400000|2022-06-27 14:16:40|10702.7|10698.9|10717.4|10713.6|10718.4|10714.6|10701.7|10698.6|251
1656339410000|2022-06-27 14:16:50|10716.4|10712.6|10717.7|10714.9|10718.9|10715.6|10712.7|10709.7|87
1656339420000|2022-06-27 14:17:00|10716.7|10713.9|10721.7|10717.9|10727.4|10724.6|10716.7|10713.7|246
1656339430000|2022-06-27 14:17:10|10720.5|10716.7|10707.7|10703.9|10720.9|10717.9|10704.7|10701.9|231
1656339440000|2022-06-27 14:17:20|10708|10704.2|10706.7|10703.9|10709.9|10706.9|10705.7|10702.4|52
1656339450000|2022-06-27 14:17:30|10707.7|10702.9|10704.5|10700.7|10708.7|10705.1|10702.2|10699.2|109
1656339460000|2022-06-27 14:17:40|10704.7|10700.9|10696|10692.2|10706.5|10702.9|10694|10691.2|146
1656339470000|2022-06-27 14:17:50|10695|10692.9|10700|10696.2|10703.2|10700.2|10695|10692.9|65
1656339480000|2022-06-27 14:18:00|10699.2|10696.4|10692.4|10688.6|10701.5|10698.2|10691.9|10688.1|218
1656339490000|2022-06-27 14:18:10|10691.5|10688.7|10693|10689.2|10694.9|10691.1|10685.2|10681.6|175
1656339500000|2022-06-27 14:18:20|10694|10690.2|10691.7|10688.9|10696.7|10693.9|10688.7|10685.7|197
1656339510000|2022-06-27 14:18:30|10692.4|10689.6|10695.7|10692.9|10695.9|10692.9|10691.7|10688.7|42
1656339520000|2022-06-27 14:18:40|10696.7|10693.7|10705.2|10701.4|10706.4|10703.6|10696.5|10692.9|117
1656339530000|2022-06-27 14:18:50|10705.7|10702.4|10707|10703.2|10707.9|10704.2|10702.2|10699.4|180
1656339540000|2022-06-27 14:19:00|10707.7|10703.9|10709|10706.2|10710.9|10707.1|10704|10701.1|134
1656339550000|2022-06-27 14:19:10|10708.9|10706.1|10715|10711.2|10715|10711.2|10708.7|10705.2|104
1656339560000|2022-06-27 14:19:20|10714.3|10710.5|10719.7|10715.9|10721.5|10718.7|10714|10710.2|168
1656339570000|2022-06-27 14:19:30|10718.7|10716|10717.7|10713.9|10721.7|10718|10714.7|10711.7|96
1656339580000|2022-06-27 14:19:40|10718.7|10714.9|10719.7|10716.9|10722.8|10719|10716|10712.9|130
1656339590000|2022-06-27 14:19:50|10720.7|10717|10719.7|10716.9|10724.2|10720.9|10718|10715|79
1656339600000|2022-06-27 14:20:00|10718.7|10714.9|10720.7|10716.9|10725.5|10721.7|10717.7|10713.9|95
1656339610000|2022-06-27 14:20:10|10719.7|10717.9|10712.7|10709.9|10720.7|10717.9|10712.7|10709.9|101
1656339620000|2022-06-27 14:20:20|10713.5|10709.7|10719.5|10715.7|10719.5|10715.9|10713.5|10709.7|67
1656339630000|2022-06-27 14:20:30|10718.8|10715|10721.7|10718.9|10729.8|10726.5|10718.7|10715|146
1656339640000|2022-06-27 14:20:40|10721|10718.2|10717.7|10713.9|10721|10718.2|10714.7|10711.9|73
1656339650000|2022-06-27 14:20:50|10718.5|10714.9|10708.3|10704.5|10718.5|10714.9|10707.3|10704.4|143
1656339660000|2022-06-27 14:21:00|10707.5|10704.7|10699.3|10695.5|10708|10704.7|10695.3|10692.5|155
1656339670000|2022-06-27 14:21:10|10699.2|10695.4|10706.2|10702.4|10706.2|10703.2|10697.3|10694.4|38
1656339680000|2022-06-27 14:21:20|10705.3|10702.5|10700.3|10697.5|10706.5|10702.7|10699.7|10696.5|42
1656339690000|2022-06-27 14:21:30|10701.3|10696.5|10699.8|10697|10702.3|10698.5|10697.7|10693.9|64
1656339700000|2022-06-27 14:21:40|10700.2|10697.4|10700.7|10697.9|10704.7|10701.2|10697.7|10694.9|30
1656339710000|2022-06-27 14:21:50|10701.5|10697.7|10699.2|10695.4|10703.3|10699.5|10698.3|10695|47
1656339720000|2022-06-27 14:22:00|10699.3|10695.5|10696.7|10693.9|10701.5|10697.7|10691.7|10688.7|160
1656339730000|2022-06-27 14:22:10|10695.7|10691.9|10689.7|10686.9|10695.7|10692.4|10686.7|10683.7|94
1656339740000|2022-06-27 14:22:20|10688.7|10685.9|10698.2|10694.4|10698.8|10695.5|10688.7|10685.7|131
1656339750000|2022-06-27 14:22:30|10699.2|10695.4|10698.3|10694.5|10699.2|10696.4|10695.3|10692.5|37
1656339760000|2022-06-27 14:22:40|10697.8|10695.5|10699.3|10695.5|10701.5|10698.5|10696.3|10692.7|42
1656339770000|2022-06-27 14:22:50|10698.7|10696.5|10695.3|10692.5|10698.7|10696.5|10692.3|10689|45
1656339780000|2022-06-27 14:23:00|10696|10693.2|10695.5|10691.7|10699.3|10695.5|10694.3|10691|37
1656339790000|2022-06-27 14:23:10|10695.3|10691.5|10694.3|10691.5|10696.3|10693.5|10693.3|10690.5|33
1656339800000|2022-06-27 14:23:20|10694.5|10690.7|10693.3|10689.5|10694.5|10691.5|10689.3|10686.4|67
1656339810000|2022-06-27 14:23:30|10693.2|10690.4|10689.3|10685.5|10693.8|10690.5|10686.3|10682.7|127
1656339820000|2022-06-27 14:23:40|10688.5|10685.7|10690.3|10686.5|10692.3|10688.5|10687.3|10684.4|38
1656339830000|2022-06-27 14:23:50|10691.3|10687.5|10691.2|10687.4|10698|10695.2|10691|10687.4|85
1656339840000|2022-06-27 14:24:00|10690.2|10686.5|10686.3|10682.5|10690.5|10687.5|10686.3|10682.5|52
1656339850000|2022-06-27 14:24:10|10685.3|10681|10695|10691.2|10695.8|10692.2|10683.3|10680.3|91
1656339860000|2022-06-27 14:24:20|10694.1|10690.3|10697.8|10694|10697.8|10694.3|10694|10690.2|29
1656339870000|2022-06-27 14:24:30|10698|10695.2|10706.6|10702.8|10706.6|10702.8|10696.8|10693.2|57
1656339880000|2022-06-27 14:24:40|10706.1|10703.8|10704.6|10700.8|10706.8|10703.8|10700.8|10697|102
1656339890000|2022-06-27 14:24:50|10703.6|10698.8|10698|10694.2|10703.6|10699.8|10695|10692.2|86
1656339900000|2022-06-27 14:25:00|10697|10693.2|10695.6|10692.8|10699.8|10696.7|10695.6|10692.2|30
1656339910000|2022-06-27 14:25:10|10696.5|10692.7|10687|10684.2|10698.6|10695.7|10687|10684.2|110
1656339920000|2022-06-27 14:25:20|10687.1|10684.3|10687.1|10683.3|10690|10686.2|10685|10681.2|33
1656339930000|2022-06-27 14:25:30|10688|10684.2|10687|10683.2|10690|10687|10686|10682.2|111
1656339940000|2022-06-27 14:25:40|10686.8|10684|10688|10685.2|10691|10688.2|10686.8|10683.7|55
1656339950000|2022-06-27 14:25:50|10687|10684.2|10685|10682.2|10687.1|10684.2|10684|10680.8|22
1656339960000|2022-06-27 14:26:00|10686|10683|10688|10684.2|10688|10685.2|10685|10681.7|33
1656339970000|2022-06-27 14:26:10|10687|10683.2|10693.6|10690.8|10693.6|10690.8|10686|10682.7|131
1656339980000|2022-06-27 14:26:20|10694.5|10690.7|10700.6|10696.8|10701.5|10698.5|10692.6|10688.8|145
1656339990000|2022-06-27 14:26:30|10701.5|10697.8|10700.6|10696.8|10705.1|10701.8|10697.5|10694.7|58
1656340000000|2022-06-27 14:26:40|10701.6|10697.8|10699.6|10695.8|10703.6|10700.8|10699.6|10695.8|23
1656340010000|2022-06-27 14:26:50|10700.5|10696.8|10698.3|10695.5|10702.6|10698.8|10694.8|10691|65
1656340020000|2022-06-27 14:27:00|10698.5|10695.7|10698.8|10695|10701.3|10697.5|10694|10691|133
1656340030000|2022-06-27 14:27:10|10698|10695.2|10705.6|10701.8|10705.6|10702|10697.5|10694.2|90
1656340040000|2022-06-27 14:27:20|10704.6|10702|10707.5|10703.7|10707.6|10703.8|10704.6|10700.8|26
1656340050000|2022-06-27 14:27:30|10706.6|10703.8|10698.6|10694.8|10707.1|10703.8|10696.6|10692.8|38
1656340060000|2022-06-27 14:27:40|10699.5|10695.8|10698.6|10694.8|10699.5|10695.8|10697.6|10694.7|7
1656340070000|2022-06-27 14:27:50|10698.8|10695|10700.6|10697.8|10701.5|10698.2|10698.6|10694.8|16
1656340080000|2022-06-27 14:28:00|10701.5|10697.7|10707.5|10703.7|10707.5|10703.7|10698.8|10695.5|91
1656340090000|2022-06-27 14:28:10|10706.6|10703.8|10709.5|10705.7|10710.3|10707|10702.6|10699.7|48
1656340100000|2022-06-27 14:28:20|10708.6|10705.8|10709|10705.2|10709.5|10706.7|10707.6|10703.8|24
1656340110000|2022-06-27 14:28:30|10709.5|10705.7|10711.6|10708.8|10713|10709.2|10709.5|10705.7|55
1656340120000|2022-06-27 14:28:40|10712.5|10708.7|10710.6|10706.8|10712.5|10708.7|10708.6|10704.8|25
1656340130000|2022-06-27 14:28:50|10711|10707.2|10712.5|10708.7|10712.5|10708.8|10710.6|10706.8|29
1656340140000|2022-06-27 14:29:00|10713.5|10709.7|10715.3|10711.5|10715.3|10711.5|10711.6|10708.7|191
1656340150000|2022-06-27 14:29:10|10717.3|10713.5|10721.3|10717.5|10722.1|10718.5|10716|10712.2|101
1656340160000|2022-06-27 14:29:20|10721|10718.2|10715.3|10712.5|10721.3|10718.2|10714.4|10710.6|73
1656340170000|2022-06-27 14:29:30|10715.4|10711.6|10711.4|10707.6|10715.4|10711.6|10711.3|10707.6|27
1656340180000|2022-06-27 14:29:40|10711.3|10708.5|10717.4|10713.6|10718.1|10714.5|10711.3|10708.5|35
1656340190000|2022-06-27 14:29:50|10717.3|10713.5|10714.6|10710.8|10717.3|10713.5|10714.6|10710.8|45
1656340200000|2022-06-27 14:30:00|10713.3|10709.5|10720.3|10716.5|10722.1|10718.5|10712.3|10709|78
1656340210000|2022-06-27 14:30:10|10719.6|10715.8|10713.3|10709.5|10720.3|10716.5|10713.3|10709.5|53
1656340220000|2022-06-27 14:30:20|10712.9|10709.1|10716.3|10712.5|10717.6|10714.3|10712.9|10709.1|32
1656340230000|2022-06-27 14:30:30|10716.6|10712.8|10713.4|10709.6|10717.3|10713.8|10712.4|10709.5|32
1656340240000|2022-06-27 14:30:40|10713.1|10709.3|10706.3|10703.5|10714.3|10710.5|10706.3|10703|75
1656340250000|2022-06-27 14:30:50|10706.6|10702.8|10710.1|10707.3|10710.3|10707.3|10704.3|10701.3|62
1656340260000|2022-06-27 14:31:00|10710.3|10707.5|10706.3|10703.5|10711.6|10708.3|10705.3|10702|56
1656340270000|2022-06-27 14:31:10|10707.1|10703.3|10706.3|10703.5|10708.3|10704.5|10701.3|10698.3|77
1656340280000|2022-06-27 14:31:20|10706.1|10702.5|10709.3|10706.5|10709.3|10706.5|10705.1|10702.3|53
1656340290000|2022-06-27 14:31:30|10708.9|10706.1|10712.3|10708.5|10714.4|10711.1|10706.8|10703.5|56
1656340300000|2022-06-27 14:31:40|10712.1|10708.3|10715.6|10712.8|10716.3|10712.8|10712.1|10708.3|52
1656340310000|2022-06-27 14:31:50|10715.3|10712.5|10716.1|10712.3|10717.4|10714.5|10712.1|10708.5|63
1656340320000|2022-06-27 14:32:00|10715.4|10711.6|10732.9|10729.1|10732.9|10730.1|10713.3|10709.5|248
1656340330000|2022-06-27 14:32:10|10733.4|10730.1|10740.9|10737.1|10749.8|10747|10731.9|10729.1|520
1656340340000|2022-06-27 14:32:20|10740.1|10737.3|10734.3|10730.5|10742.9|10739.3|10734.1|10730.5|138
1656340350000|2022-06-27 14:32:30|10735.1|10731.5|10744.3|10740.5|10744.3|10740.5|10735.1|10731.3|91
1656340360000|2022-06-27 14:32:40|10743.4|10740.6|10740.3|10736.5|10745.1|10741.5|10739.1|10735.3|80
1656340370000|2022-06-27 14:32:50|10741.1|10737.5|10738.3|10734.5|10745.3|10741.5|10737.3|10734.5|57
1656340380000|2022-06-27 14:33:00|10737.3|10736.3|10739.1|10735.3|10741.1|10737.5|10735.3|10732.3|97
1656340390000|2022-06-27 14:33:10|10738.3|10735.5|10736.3|10732.5|10741.3|10737.6|10732.3|10728.5|73
1656340400000|2022-06-27 14:33:20|10736.4|10732.6|10738.3|10735.5|10739.3|10735.5|10733.4|10730.1|54
1656340410000|2022-06-27 14:33:30|10739.1|10735.3|10740.1|10736.3|10740.3|10736.6|10736.3|10733.5|44
1656340420000|2022-06-27 14:33:40|10739.3|10736.5|10743.3|10739.5|10744.3|10741.3|10734.1|10730.3|67
1656340430000|2022-06-27 14:33:50|10743.8|10740.5|10760.1|10756.3|10763.6|10760.3|10742.8|10739|261
1656340440000|2022-06-27 14:34:00|10760.3|10756.5|10758.2|10755.4|10763.3|10760|10751.3|10748.5|115
1656340450000|2022-06-27 14:34:10|10759.1|10755.3|10757.2|10753.4|10759.9|10757.1|10753.6|10750.4|77
1656340460000|2022-06-27 14:34:20|10756.6|10754.4|10756.4|10752.6|10760.2|10757.4|10755.2|10751.4|103
1656340470000|2022-06-27 14:34:30|10756.9|10754.1|10756.2|10753.4|10762.2|10758.4|10754.2|10751.4|69
1656340480000|2022-06-27 14:34:40|10757.1|10753.3|10759.2|10756.4|10761.7|10758.4|10756.2|10752.9|40
1656340490000|2022-06-27 14:34:50|10760.4|10756.6|10762.2|10758.4|10762.7|10759.4|10759.4|10756.3|77
1656340500000|2022-06-27 14:35:00|10761.6|10757.8|10754.4|10750.6|10761.6|10758.4|10751.9|10748.4|133
1656340510000|2022-06-27 14:35:10|10754.2|10750.4|10746.1|10742.3|10754.2|10750.4|10742.2|10739.4|167
1656340520000|2022-06-27 14:35:20|10745.2|10741.4|10742.2|10739.4|10745.2|10741.4|10738.2|10735.1|101
1656340530000|2022-06-27 14:35:30|10741.6|10738.8|10735.6|10731.8|10744.2|10740.4|10735.6|10731.8|46
1656340540000|2022-06-27 14:35:40|10735.4|10732.6|10742.4|10738.6|10742.4|10739.4|10733.7|10730.6|91
1656340550000|2022-06-27 14:35:50|10742.2|10738.4|10742.6|10738.8|10743.6|10740.8|10740.4|10736.8|52
1656340560000|2022-06-27 14:36:00|10743.6|10739.8|10742.1|10738.3|10746.2|10743.4|10740.4|10737.6|91
1656340570000|2022-06-27 14:36:10|10741.2|10737.4|10739.2|10735.4|10741.2|10737.4|10734.6|10731.8|66
1656340580000|2022-06-27 14:36:20|10738.2|10734.4|10741.2|10738.4|10743.1|10739.3|10735.2|10731.4|49
1656340590000|2022-06-27 14:36:30|10739.7|10737.4|10740.2|10736.4|10742.2|10738.4|10737.2|10733.4|35
1656340600000|2022-06-27 14:36:40|10740.1|10737.3|10742.2|10738.4|10742.2|10738.9|10738.2|10734.9|73
1656340610000|2022-06-27 14:36:50|10741.2|10739.3|10742.9|10739.1|10745.9|10743.1|10740.9|10737.9|80
1656340620000|2022-06-27 14:37:00|10741.9|10738.1|10745.9|10742.1|10747.9|10744.1|10739.2|10735.6|116
1656340630000|2022-06-27 14:37:10|10744.9|10741.1|10743.9|10740.1|10745.9|10742.1|10742.9|10739.9|37
1656340640000|2022-06-27 14:37:20|10744.1|10740.3|10746.9|10743.1|10748.9|10746.1|10741.9|10738.6|87
1656340650000|2022-06-27 14:37:30|10745.9|10742.1|10742.7|10738.9|10746.9|10743.1|10740.9|10737.9|27
1656340660000|2022-06-27 14:37:40|10742.9|10739.1|10735.2|10731.4|10742.9|10739.3|10734.2|10730.4|118
1656340670000|2022-06-27 14:37:50|10735.4|10732.4|10737.2|10733.4|10740.2|10736.4|10735.4|10732.4|51
1656340680000|2022-06-27 14:38:00|10737.7|10734.9|10721.1|10717.3|10738.1|10735.3|10720.2|10716.4|230
1656340690000|2022-06-27 14:38:10|10720.4|10716.6|10724.9|10721.1|10725.7|10722.1|10717.2|10714.1|193
1656340700000|2022-06-27 14:38:20|10725.7|10721.9|10730.9|10727.1|10733.4|10730.1|10725.7|10721.9|64
1656340710000|2022-06-27 14:38:30|10729.9|10727.3|10729.9|10727.1|10732.4|10729.1|10729.7|10726.1|34
1656340720000|2022-06-27 14:38:40|10730.9|10726.1|10736.9|10733.1|10738.5|10735.1|10730.9|10726.1|84
1656340730000|2022-06-27 14:38:50|10735.9|10732.6|10737.7|10734.9|10740|10736.7|10735.7|10732.1|25
1656340740000|2022-06-27 14:39:00|10738.9|10735.1|10744.5|10741.7|10747|10744.2|10738.9|10735.1|115
1656340750000|2022-06-27 14:39:10|10745.5|10741.6|10740.7|10737.9|10747.5|10744.6|10739.7|10736.4|62
1656340760000|2022-06-27 14:39:20|10740.5|10736.7|10742.5|10738.7|10744.7|10740.9|10740.5|10736.7|62
1656340770000|2022-06-27 14:39:30|10737.7|10733.9|10734|10730.2|10739.7|10736.9|10732.9|10729.9|118
1656340780000|2022-06-27 14:39:40|10733.9|10730.1|10734.9|10731.1|10737.9|10734.1|10731.9|10728.9|47
1656340790000|2022-06-27 14:39:50|10733.9|10730.1|10733.9|10731.1|10735.7|10732.1|10731.9|10729.1|17
1656340800000|2022-06-27 14:40:00|10734|10730.2|10735.9|10732.1|10742.7|10739.1|10731.9|10729.1|57
1656340810000|2022-06-27 14:40:10|10736.7|10732.9|10737.7|10734.9|10739.9|10736.2|10734.4|10731.1|20
1656340820000|2022-06-27 14:40:20|10738.7|10735.9|10733.9|10730.1|10738.9|10736.1|10728.7|10725.1|39
1656340830000|2022-06-27 14:40:30|10732.9|10730.9|10736.9|10734.1|10740.9|10737.1|10732.9|10730.1|86
1656340840000|2022-06-27 14:40:40|10737.7|10733.9|10740.5|10736.7|10745.7|10741.9|10737.7|10733.9|87
1656340850000|2022-06-27 14:40:50|10740.4|10736.6|10733.9|10731.1|10740.4|10736.7|10731.9|10728.1|62
1656340860000|2022-06-27 14:41:00|10734.7|10730.9|10735.9|10733.1|10739|10735.7|10732.9|10730.1|45
1656340870000|2022-06-27 14:41:10|10736|10732.1|10735.9|10733.1|10738.5|10735.2|10733.9|10731.1|43
1656340880000|2022-06-27 14:41:20|10736.5|10733.7|10741.7|10737.9|10741.9|10738.7|10736.5|10733.1|22
1656340890000|2022-06-27 14:41:30|10741.5|10738.7|10742.5|10738.7|10748.9|10745.6|10741.5|10737.9|76
1656340900000|2022-06-27 14:41:40|10742.4|10739.7|10741.5|10737.7|10744.5|10740.7|10740.5|10737.6|28
1656340910000|2022-06-27 14:41:50|10742.2|10738.7|10741.5|10737.7|10742.5|10739.4|10737.5|10734.2|24
1656340920000|2022-06-27 14:42:00|10742.4|10738.6|10749.4|10745.6|10750|10746.6|10738.9|10735.9|82
1656340930000|2022-06-27 14:42:10|10750|10746.2|10750|10746.2|10750|10747.2|10747.2|10743.4|46
1656340940000|2022-06-27 14:42:20|10749.9|10747.1|10764.2|10760.4|10766|10762.4|10749.9|10746.2|233
1656340950000|2022-06-27 14:42:30|10764|10761.2|10775.9|10772.1|10781.7|10778.4|10764|10760.4|563
1656340960000|2022-06-27 14:42:40|10775.7|10771.9|10778.5|10774.7|10780.5|10776.7|10773.9|10770.1|229
1656340970000|2022-06-27 14:42:50|10778.4|10775.6|10778.5|10775.7|10781.5|10777.7|10776.5|10773.7|235
1656340980000|2022-06-27 14:43:00|10779.5|10774.9|10774.7|10770.9|10781.4|10777.7|10773.9|10770.9|144
1656340990000|2022-06-27 14:43:10|10773.9|10771.1|10771.9|10768.1|10774.9|10772.1|10765.9|10762.1|144
1656341000000|2022-06-27 14:43:20|10771.7|10768.9|10769.7|10765.9|10771.9|10769.1|10769.7|10765.9|27
1656341010000|2022-06-27 14:43:30|10769.9|10766.1|10763|10760.2|10769.9|10766.1|10763|10759.9|85
1656341020000|2022-06-27 14:43:40|10763.2|10759.4|10768.9|10765.1|10768.9|10765.1|10762.9|10759.1|25
1656341030000|2022-06-27 14:43:50|10768.7|10765.9|10770.8|10767|10773.9|10770.1|10768.7|10765.4|58
1656341040000|2022-06-27 14:44:00|10771.2|10767.4|10773.8|10770|10777.7|10774|10771.2|10767.4|91
1656341050000|2022-06-27 14:44:10|10773.7|10770.9|10776.8|10774|10783.5|10780|10773|10770|190
1656341060000|2022-06-27 14:44:20|10777.7|10773.9|10781.8|10778|10783.8|10780|10776.8|10773.9|74
1656341070000|2022-06-27 14:44:30|10782.3|10779|10782.3|10778.5|10782.8|10780|10778.8|10775.5|46
1656341080000|2022-06-27 14:44:40|10782.8|10779|10778.8|10775|10784.8|10782|10777.8|10774|105
1656341090000|2022-06-27 14:44:50|10779.8|10776|10780|10777.2|10782.8|10780|10779|10775.2|49
1656341100000|2022-06-27 14:45:00|10780.8|10778|10786.8|10784|10787.8|10784.5|10780.7|10777|206
1656341110000|2022-06-27 14:45:10|10786|10783|10778.8|10776|10786|10783.2|10775.7|10771.9|103
1656341120000|2022-06-27 14:45:20|10777.8|10775|10775.8|10772|10780.8|10778|10775.8|10772|38
1656341130000|2022-06-27 14:45:30|10774.8|10771.2|10768.7|10764.9|10775.8|10772.7|10765.8|10762.9|120
1656341140000|2022-06-27 14:45:40|10768.8|10765|10765.8|10763|10768.8|10766|10764.8|10762|81
1656341150000|2022-06-27 14:45:50|10764.8|10762|10766.8|10763|10767.8|10764.5|10764.8|10761.9|34
1656341160000|2022-06-27 14:46:00|10765.8|10762.2|10773.8|10770|10773.8|10770.5|10760.8|10757|61
1656341170000|2022-06-27 14:46:10|10774|10770.2|10780.8|10778|10783.8|10781|10773.7|10770|102
1656341180000|2022-06-27 14:46:20|10781|10778.2|10777|10773.2|10784.7|10781|10776|10772.9|80
1656341190000|2022-06-27 14:46:30|10776.8|10773|10781.7|10777.9|10781.8|10778|10775.8|10772|23
1656341200000|2022-06-27 14:46:40|10782.8|10779|10779.8|10777|10782.8|10779.2|10779.8|10776.9|32
1656341210000|2022-06-27 14:46:50|10779|10776.2|10779.7|10776.9|10783.2|10779.9|10777.8|10774.9|50
1656341220000|2022-06-27 14:47:00|10781.8|10778|10784.5|10781.7|10788.7|10785.7|10781.8|10778|159
1656341230000|2022-06-27 14:47:10|10785.3|10781.5|10782.8|10779|10786.5|10782.7|10779.8|10776.9|31
1656341240000|2022-06-27 14:47:20|10782|10779.2|10783.7|10779.9|10785.8|10782.9|10780.7|10776.9|40
1656341250000|2022-06-27 14:47:30|10784.8|10780.9|10787.8|10784|10787.8|10785|10783.8|10780.9|46
1656341260000|2022-06-27 14:47:40|10789.7|10785|10788.5|10784.7|10791.2|10787.5|10787.7|10784|227
1656341270000|2022-06-27 14:47:50|10787.7|10784.9|10794.5|10791.7|10795.2|10792.4|10785.8|10783|250
1656341280000|2022-06-27 14:48:00|10794.7|10790.9|10800.5|10797.7|10801.3|10798.5|10794.5|10790.9|419
1656341290000|2022-06-27 14:48:10|10799.5|10796.7|10797.5|10794.7|10803|10800.2|10796.5|10792.7|221
1656341300000|2022-06-27 14:48:20|10798.3|10795.5|10801.3|10797.5|10804.5|10800.9|10798|10794.2|181
1656341310000|2022-06-27 14:48:30|10801.8|10798.5|10806.5|10803.7|10810.7|10807.7|10801.8|10798|634
1656341320000|2022-06-27 14:48:40|10805.5|10802.7|10803.1|10799.3|10807.5|10804.4|10801.5|10798.5|129
1656341330000|2022-06-27 14:48:50|10802.3|10798.5|10799.5|10796.7|10805|10802.2|10799|10795.2|126
1656341340000|2022-06-27 14:49:00|10800.3|10796.5|10804.3|10801.5|10804.5|10801.5|10797.5|10794.7|71
1656341350000|2022-06-27 14:49:10|10804.5|10800.7|10804.5|10801.7|10805.3|10802.5|10802.5|10799.5|44
1656341360000|2022-06-27 14:49:20|10803.5|10799.7|10804.1|10800.3|10804.1|10801.3|10799.3|10795.7|105
1656341370000|2022-06-27 14:49:30|10803.1|10799.2|10799.1|10795.3|10804.1|10800.3|10799.1|10795.3|54
1656341380000|2022-06-27 14:49:40|10799.3|10796.3|10800.1|10797.3|10800.6|10797.3|10794.1|10791.3|52
1656341390000|2022-06-27 14:49:50|10802.1|10799.3|10798.1|10795.3|10803|10799.3|10798.1|10795.3|38
1656341400000|2022-06-27 14:50:00|10797.1|10794.3|10795.1|10792.3|10800.1|10797.3|10793.1|10790.2|100
1656341410000|2022-06-27 14:50:10|10794.1|10791.3|10790.5|10787.7|10797.1|10794.3|10787.5|10784.5|168
1656341420000|2022-06-27 14:50:20|10789.5|10786.7|10789.5|10785.7|10789.5|10786.7|10786.3|10782.7|64
1656341430000|2022-06-27 14:50:30|10788|10785.2|10784.5|10781.7|10788.5|10785.2|10782.3|10779|89
1656341440000|2022-06-27 14:50:40|10785.3|10781.5|10790.5|10786.7|10792.5|10788.7|10783.5|10779.7|53
1656341450000|2022-06-27 14:50:50|10789.5|10786.5|10791.1|10788.3|10792.1|10789.3|10786.5|10783.5|73
1656341460000|2022-06-27 14:51:00|10792.1|10789.3|10791.1|10788.3|10795.3|10792.3|10790.1|10787.2|72
1656341470000|2022-06-27 14:51:10|10791.3|10788.5|10793.6|10789.8|10796.1|10793.3|10791.1|10787.8|33
1656341480000|2022-06-27 14:51:20|10794.3|10790.5|10791.5|10787.7|10794.3|10790.7|10788.5|10785.7|37
1656341490000|2022-06-27 14:51:30|10792.3|10788.5|10788.5|10784.7|10792.3|10788.7|10786.5|10782.7|56
1656341500000|2022-06-27 14:51:40|10788.6|10784.8|10788.5|10784.7|10790|10786.7|10784.5|10781.7|49
1656341510000|2022-06-27 14:51:50|10787.5|10783.7|10784.5|10781.7|10788|10784.7|10784.5|10781.7|28
1656341520000|2022-06-27 14:52:00|10785.3|10781.5|10793.5|10789.7|10796.3|10793.3|10785|10781.2|70
1656341530000|2022-06-27 14:52:10|10794.1|10790.3|10796.5|10792.7|10799|10795.7|10792|10788.2|84
1656341540000|2022-06-27 14:52:20|10796.3|10793.5|10798.3|10794.5|10798.3|10794.7|10795.5|10792.5|30
1656341550000|2022-06-27 14:52:30|10797.5|10794.7|10794.5|10791.7|10797.5|10794.7|10794.5|10790.7|28
1656341560000|2022-06-27 14:52:40|10795.3|10791.5|10798.5|10794.7|10798.5|10794.7|10792.5|10788.7|23
1656341570000|2022-06-27 14:52:50|10797.5|10795.7|10781.5|10777.7|10798.5|10795.7|10779.5|10775.7|130
1656341580000|2022-06-27 14:53:00|10781.6|10778.7|10783.3|10779.5|10784.5|10781.7|10779.5|10775.7|78
1656341590000|2022-06-27 14:53:10|10783.1|10780.3|10781.5|10778.7|10785.3|10781.7|10778.5|10774.7|47
1656341600000|2022-06-27 14:53:20|10782.3|10777.7|10780.5|10776.7|10784.5|10780.7|10779.3|10775.5|45
1656341610000|2022-06-27 14:53:30|10781.5|10777.7|10779.4|10775.6|10783.4|10779.8|10778.4|10775.6|46
1656341620000|2022-06-27 14:53:40|10780.4|10776.6|10781.3|10777.5|10782.4|10778.6|10779.9|10776.1|20
1656341630000|2022-06-27 14:53:50|10781.4|10777.6|10786.4|10783.6|10786.6|10783.6|10780.4|10777.6|129
1656341640000|2022-06-27 14:54:00|10787.3|10783.5|10792.8|10789|10792.8|10789.6|10786.4|10782.6|156
1656341650000|2022-06-27 14:54:10|10791.8|10788|10796.8|10794|10799.8|10796.5|10790.9|10787.1|91
1656341660000|2022-06-27 14:54:20|10797.4|10794.6|10799.8|10796|10802.4|10799.6|10797.4|10794|155
1656341670000|2022-06-27 14:54:30|10798.9|10795.1|10802.8|10799|10803.8|10800.1|10798.9|10795.1|43
1656341680000|2022-06-27 14:54:40|10801.8|10798|10798.1|10794.3|10801.8|10798|10796.8|10793.1|93
1656341690000|2022-06-27 14:54:50|10797.1|10794.5|10798.8|10795|10798.9|10795.1|10793.1|10790.1|32
1656341700000|2022-06-27 14:55:00|10797.9|10794.1|10799.1|10795.3|10800.1|10796.3|10792.4|10789.3|68
1656341710000|2022-06-27 14:55:10|10800.1|10796.3|10802.8|10799|10802.9|10799.1|10797.1|10793.3|40
1656341720000|2022-06-27 14:55:20|10803.1|10799.3|10804.9|10801.1|10806.9|10803.1|10800.9|10798|52
1656341730000|2022-06-27 14:55:30|10804.3|10802.1|10798.1|10795.3|10805.1|10802.1|10797.1|10793.3|97
1656341740000|2022-06-27 14:55:40|10799.1|10795.5|10800.1|10797.3|10802.1|10799.3|10798.3|10795.5|30
1656341750000|2022-06-27 14:55:50|10800.9|10797.1|10801.1|10797.3|10802.9|10799.5|10798.9|10796.1|49
1656341760000|2022-06-27 14:56:00|10801.3|10798.3|10804.8|10801|10805.1|10801.3|10800.1|10796.3|59
1656341770000|2022-06-27 14:56:10|10804.6|10801.8|10804.6|10801.8|10808.6|10805|10803.8|10800|42
1656341780000|2022-06-27 14:56:20|10804.8|10801|10804.9|10801.1|10805.8|10802.5|10800.8|10798|27
1656341790000|2022-06-27 14:56:30|10805.6|10801.8|10803.8|10800|10806.8|10804|10802.8|10800|20
1656341800000|2022-06-27 14:56:40|10802.8|10801|10802.8|10800|10804.8|10801|10800.9|10797.1|56
1656341810000|2022-06-27 14:56:50|10803.8|10799|10805.8|10802|10806.8|10803.1|10802.6|10799|25
1656341820000|2022-06-27 14:57:00|10805.6|10802.8|10805.3|10801.5|10808.6|10805|10802.9|10800|65
1656341830000|2022-06-27 14:57:10|10804.8|10801|10807.8|10804|10807.8|10805|10804.8|10801|34
1656341840000|2022-06-27 14:57:20|10808.6|10804.8|10812.9|10810.1|10818.4|10815.6|10807.6|10804|274
1656341850000|2022-06-27 14:57:30|10812.4|10809.6|10809.4|10805.6|10813.4|10809.6|10808.4|10805.5|78
1656341860000|2022-06-27 14:57:40|10809.6|10805.8|10808.4|10804.6|10810.4|10806.6|10804.4|10801.5|45
1656341870000|2022-06-27 14:57:50|10807.4|10803.6|10813.3|10809.5|10814.3|10810.5|10805.9|10802.1|99
1656341880000|2022-06-27 14:58:00|10813.1|10810.3|10824.1|10821.3|10825.6|10822.3|10813.1|10810.3|357
1656341890000|2022-06-27 14:58:10|10824.9|10821.1|10814.4|10811.6|10827.1|10823.8|10814.4|10811.6|176
1656341900000|2022-06-27 14:58:20|10815.4|10812.6|10815.4|10812.6|10820.4|10817.6|10814.4|10811.6|35
1656341910000|2022-06-27 14:58:30|10817.2|10813.4|10817.4|10814.6|10821.2|10818.4|10816.7|10813.4|97
1656341920000|2022-06-27 14:58:40|10818.2|10814.4|10824.1|10821.3|10824.1|10821.3|10818.2|10814.4|60
1656341930000|2022-06-27 14:58:50|10824.7|10821.9|10825.9|10822.1|10826.9|10823.3|10823.1|10819.4|109
1656341940000|2022-06-27 14:59:00|10824.2|10821.4|10829.1|10826.3|10832.4|10829.1|10822.9|10819.3|249
1656341950000|2022-06-27 14:59:10|10829.9|10826.1|10833.6|10830.8|10835.7|10832.1|10828.6|10825.4|161
1656341960000|2022-06-27 14:59:20|10833.7|10830.9|10828.7|10825.9|10834.7|10830.9|10825.7|10822.6|286
1656341970000|2022-06-27 14:59:30|10828.2|10825.4|10827.7|10824.9|10832.7|10828.9|10827.7|10824.4|73
1656341980000|2022-06-27 14:59:40|10827.9|10824.1|10834.7|10831.9|10834.7|10831.9|10826.7|10823.9|100
1656341990000|2022-06-27 14:59:50|10835.4|10832.6|10831.7|10827.9|10835.7|10832.8|10830.7|10827.9|109
1656342000000|2022-06-27 15:00:00|10832.7|10829.9|10840.9|10837.1|10842.1|10838.6|10831.6|10827.9|299
1656342010000|2022-06-27 15:00:10|10841.9|10838.1|10835.7|10832.9|10843.9|10841.1|10835.2|10832.3|192
1656342020000|2022-06-27 15:00:20|10835.2|10832.4|10830.4|10827.6|10837.1|10834.3|10830.4|10827.6|112
1656342030000|2022-06-27 15:00:30|10829.7|10826.6|10829.4|10825.6|10833.2|10829.6|10828.4|10825.4|176
1656342040000|2022-06-27 15:00:40|10830.4|10826.6|10828.4|10824.6|10830.4|10826.6|10826.4|10823.1|39
1656342050000|2022-06-27 15:00:50|10828.2|10824.4|10826.4|10823.6|10828.4|10824.6|10825.4|10822.4|32
1656342060000|2022-06-27 15:01:00|10827.4|10824.4|10831.2|10827.4|10831.2|10827.4|10822.4|10819.6|90
1656342070000|2022-06-27 15:01:10|10831.1|10827.3|10822.4|10818.6|10832.1|10828.8|10820.4|10817.6|90
1656342080000|2022-06-27 15:01:20|10821.7|10817.9|10825.6|10821.8|10829.4|10825.8|10821.7|10817.9|45
1656342090000|2022-06-27 15:01:30|10826.4|10822.6|10825.4|10821.6|10827.4|10823.8|10822.2|10818.4|57
1656342100000|2022-06-27 15:01:40|10826.4|10822.6|10827.4|10824.6|10830.4|10827.4|10826.2|10822.6|77
1656342110000|2022-06-27 15:01:50|10828.2|10824.4|10822.4|10818.6|10828.4|10824.6|10820.4|10816.6|38
1656342120000|2022-06-27 15:02:00|10821.4|10817.6|10821.4|10818.6|10822.4|10819.6|10818.4|10814.8|76
1656342130000|2022-06-27 15:02:10|10821.2|10817.4|10829.4|10825.6|10829.6|10825.8|10819.4|10815.6|49
1656342140000|2022-06-27 15:02:20|10828.4|10826.4|10829.1|10825.3|10833.1|10830.1|10827.1|10823.8|64
1656342150000|2022-06-27 15:02:30|10829.2|10825.4|10826.4|10822.6|10829.2|10825.4|10825.4|10821.8|47
1656342160000|2022-06-27 15:02:40|10827.2|10824.4|10832.1|10829.3|10832.9|10829.3|10826.4|10823.6|30
1656342170000|2022-06-27 15:02:50|10832.2|10828.4|10832.4|10828.6|10832.4|10828.6|10830.2|10826.6|24
1656342180000|2022-06-27 15:03:00|10831.4|10827.6|10830.4|10827.6|10833.9|10830.9|10829.7|10826.9|59
1656342190000|2022-06-27 15:03:10|10831.2|10827.4|10830.4|10827.6|10835.2|10831.6|10830.2|10826.4|50
1656342200000|2022-06-27 15:03:20|10831.4|10826.6|10833.2|10829.4|10835.2|10831.6|10828.4|10825.4|25
1656342210000|2022-06-27 15:03:30|10832.4|10828.6|10834.4|10830.6|10834.5|10830.7|10831.4|10827.7|23
1656342220000|2022-06-27 15:03:40|10834.2|10831.4|10837|10833.2|10838.9|10836.1|10834.2|10830.4|272
1656342230000|2022-06-27 15:03:50|10837.7|10833.9|10834|10830.2|10838|10834.2|10831|10828.1|26
1656342240000|2022-06-27 15:04:00|10833|10830.4|10830|10826.2|10834|10830.4|10829|10825.2|104
1656342250000|2022-06-27 15:04:10|10831|10827.2|10828|10824.2|10831.4|10828.1|10827|10824.1|24
1656342260000|2022-06-27 15:04:20|10828.5|10825.7|10827|10823.2|10830|10826.2|10825|10822.2|26
1656342270000|2022-06-27 15:04:30|10827.9|10824.1|10829|10825.2|10831|10827.2|10827.5|10824.1|28
1656342280000|2022-06-27 15:04:40|10829.7|10825.9|10833|10829.2|10834.2|10831.2|10827|10823.2|84
1656342290000|2022-06-27 15:04:50|10832.9|10829.1|10832.9|10830.1|10836|10833.2|10832|10829.1|40
1656342300000|2022-06-27 15:05:00|10833.7|10829.9|10836.9|10834.1|10837|10834.2|10833|10829.9|34
1656342310000|2022-06-27 15:05:10|10838.9|10835.1|10836|10833.2|10838.9|10835.2|10835|10832.2|56
1656342320000|2022-06-27 15:05:20|10836.9|10833.1|10833|10829.2|10838.9|10835.2|10831.7|10828.4|42
1656342330000|2022-06-27 15:05:30|10832.9|10829.1|10826.2|10822.4|10832.9|10829.1|10823.4|10819.6|54
1656342340000|2022-06-27 15:05:40|10826.5|10822.7|10825.4|10821.6|10829.4|10826.6|10824.4|10821.4|27
1656342350000|2022-06-27 15:05:50|10824.4|10820.6|10826.2|10823.4|10829.2|10825.6|10824.2|10820.6|26
1656342360000|2022-06-27 15:06:00|10827.4|10824.6|10826|10823.2|10831.5|10828.2|10826|10822.4|109
1656342370000|2022-06-27 15:06:10|10826.9|10823.1|10825|10821.2|10826.9|10823.2|10823.9|10820.1|67
1656342380000|2022-06-27 15:06:20|10825.5|10822.2|10825|10822.2|10826|10823.2|10823.9|10820.2|42
1656342390000|2022-06-27 15:06:30|10825.2|10822.4|10825|10821.2|10826.2|10823.2|10823|10820.1|29
1656342400000|2022-06-27 15:06:40|10824|10820.4|10826|10823.2|10828|10824.4|10824|10820.4|22
1656342410000|2022-06-27 15:06:50|10827|10822.4|10827|10824.2|10829.2|10826.2|10824|10820.4|43
1656342420000|2022-06-27 15:07:00|10826.2|10823.2|10824.2|10820.4|10827|10823.4|10821|10817.4|168
1656342430000|2022-06-27 15:07:10|10824|10821.2|10827|10824.2|10828|10824.2|10822.2|10819.4|59
1656342440000|2022-06-27 15:07:20|10828|10825.1|10831|10827.2|10832.9|10830.1|10827.9|10825.1|30
1656342450000|2022-06-27 15:07:30|10831.9|10828.1|10829|10826.2|10831.9|10829.1|10827.2|10824.2|55
1656342460000|2022-06-27 15:07:40|10830|10826.4|10831|10827.2|10831.9|10828.2|10829.2|10826.2|42
1656342470000|2022-06-27 15:07:50|10829|10826.2|10829|10825.2|10833.8|10830.2|10827|10823.2|35
1656342480000|2022-06-27 15:08:00|10828|10824.2|10830|10827.2|10831|10827.4|10827|10823.4|25
1656342490000|2022-06-27 15:08:10|10830.2|10827.4|10834|10831.2|10835|10831.2|10829|10826.2|53
1656342500000|2022-06-27 15:08:20|10833.3|10830.5|10840.7|10836.9|10840.7|10836.9|10833|10829.2|171
1656342510000|2022-06-27 15:08:30|10841.5|10837.7|10846.7|10843.9|10850.5|10847.2|10838.8|10835.4|397
1656342520000|2022-06-27 15:08:40|10845.7|10841.9|10841.8|10838|10847.8|10844|10841.7|10838|80
1656342530000|2022-06-27 15:08:50|10841|10838.2|10841.7|10837.9|10841.8|10838.9|10835.8|10832.9|44
1656342540000|2022-06-27 15:09:00|10841.8|10838|10842.7|10838.9|10844.3|10841.5|10839.7|10836.7|34
1656342550000|2022-06-27 15:09:10|10843.2|10840.4|10837|10833.2|10843.2|10840.4|10835|10831.9|88
1656342560000|2022-06-27 15:09:20|10837.2|10833.4|10831|10828.2|10838|10834.2|10830|10827.2|73
1656342570000|2022-06-27 15:09:30|10831.2|10827.4|10827|10824.2|10831.8|10828.9|10826|10823|38
1656342580000|2022-06-27 15:09:40|10827.2|10823.4|10824.2|10821.4|10827.2|10824.2|10824.2|10821.2|79
1656342590000|2022-06-27 15:09:50|10824|10821.2|10822|10818.2|10825|10821.2|10821|10817.4|25
1656342600000|2022-06-27 15:10:00|10821.2|10817.4|10812|10808.2|10821.2|10817.4|10809.8|10806.5|269
1656342610000|2022-06-27 15:10:10|10811|10809.2|10810.5|10806.7|10812.5|10809.5|10808.3|10804.7|254
1656342620000|2022-06-27 15:10:20|10810.3|10807.5|10809.3|10805.5|10813.3|10809.5|10808.3|10805.5|46
1656342630000|2022-06-27 15:10:30|10809.2|10806.4|10817.3|10813.5|10818.3|10815.5|10809.2|10806.4|111
1656342640000|2022-06-27 15:10:40|10816.3|10812.5|10815.3|10811.5|10817.3|10813.5|10812.3|10808.5|22
1656342650000|2022-06-27 15:10:50|10814.5|10811.7|10815.8|10812|10818.3|10814.5|10813.3|10810.5|33
1656342660000|2022-06-27 15:11:00|10816.2|10812.4|10813.7|10809.9|10817.3|10813.7|10813.2|10809.4|38
1656342670000|2022-06-27 15:11:10|10813.5|10810.7|10813.3|10810.5|10816.3|10812.5|10813.3|10810.4|29
1656342680000|2022-06-27 15:11:20|10813.2|10810.4|10809.7|10806.9|10813.2|10810.4|10807.8|10804.9|51
1656342690000|2022-06-27 15:11:30|10808.7|10805.9|10814.7|10810.9|10814.8|10811|10808.7|10805.5|43
1656342700000|2022-06-27 15:11:40|10813.8|10811|10815.7|10811.9|10816.7|10812.9|10813.7|10810.7|19
1656342710000|2022-06-27 15:11:50|10815.5|10812.7|10815.7|10812.9|10816.7|10812.9|10814.7|10811.7|17
1656342720000|2022-06-27 15:12:00|10816.7|10813.9|10819.5|10815.7|10819.8|10816|10815.7|10812.7|61
1656342730000|2022-06-27 15:12:10|10820.3|10816.7|10825.2|10821.4|10828.2|10824.5|10820.3|10816.7|167
1656342740000|2022-06-27 15:12:20|10824.5|10820.7|10822.3|10818.5|10824.5|10820.7|10818.3|10814.9|39
1656342750000|2022-06-27 15:12:30|10821.3|10819.4|10822.3|10818.5|10823.3|10820|10819.5|10816.3|36
1656342760000|2022-06-27 15:12:40|10821.3|10818.3|10818.1|10814.3|10823.1|10819.5|10816.6|10812.8|50
1656342770000|2022-06-27 15:12:50|10817.3|10814.5|10817.3|10814.5|10818.3|10815.3|10814.3|10811.5|38
1656342780000|2022-06-27 15:13:00|10818.1|10815.3|10822|10818.2|10822|10819.2|10818.1|10814.3|91
1656342790000|2022-06-27 15:13:10|10822.8|10819|10823|10820.2|10825.8|10822.2|10821.8|10818|41
1656342800000|2022-06-27 15:13:20|10823.8|10820|10823|10820.2|10828|10825.2|10822|10818.2|42
1656342810000|2022-06-27 15:13:30|10823.8|10820|10820|10816.2|10824|10820.3|10819|10816.2|36
1656342820000|2022-06-27 15:13:40|10821|10817.2|10825.8|10822|10825.8|10823|10820|10816.2|51
1656342830000|2022-06-27 15:13:50|10826|10823.2|10826|10823.2|10828|10825.2|10825|10822|37
1656342840000|2022-06-27 15:14:00|10826.8|10823|10820.8|10817|10827|10824|10820|10817|34
1656342850000|2022-06-27 15:14:10|10820|10817.2|10823|10820.2|10824.8|10821.2|10819|10815.2|177
1656342860000|2022-06-27 15:14:20|10823.8|10820|10823.8|10820|10827|10824.2|10822.8|10820|50
1656342870000|2022-06-27 15:14:30|10823|10820.2|10823|10820.2|10824.8|10821.2|10821|10817.2|35
1656342880000|2022-06-27 15:14:40|10822.8|10819|10829.6|10825.8|10829.6|10825.8|10820.5|10816.7|69
1656342890000|2022-06-27 15:14:50|10830.6|10826.8|10834.5|10830.7|10834.8|10831|10829.6|10825.8|76
1656342900000|2022-06-27 15:15:00|10834.6|10830.8|10830|10827.2|10838.6|10835.7|10827.8|10824|167
1656342910000|2022-06-27 15:15:10|10831|10828.2|10826|10823.2|10833|10830|10825|10822|75
1656342920000|2022-06-27 15:15:20|10825.6|10822.8|10826.8|10823|10827.6|10824.2|10825|10821.7|58
1656342930000|2022-06-27 15:15:30|10826.6|10823.8|10828|10825.2|10831|10827.5|10826.1|10823|136
1656342940000|2022-06-27 15:15:40|10828.8|10825|10824|10820.2|10828.8|10825.2|10823|10819.2|81
1656342950000|2022-06-27 15:15:50|10824.8|10822|10832|10829.2|10834.8|10831.2|10824|10821|60
1656342960000|2022-06-27 15:16:00|10832.6|10829.8|10830|10826.2|10835.8|10832.2|10829|10826.2|103
1656342970000|2022-06-27 15:16:10|10829|10826|10825.8|10822|10832|10828.2|10824|10821.2|60
1656342980000|2022-06-27 15:16:20|10826|10822.2|10820|10817.2|10826.8|10823.2|10819|10816|54
1656342990000|2022-06-27 15:16:30|10820.8|10817|10818|10815.2|10826.8|10823.2|10816|10813|472
1656343000000|2022-06-27 15:16:40|10818.8|10815|10822|10819.2|10823|10820.2|10817|10814|87
1656343010000|2022-06-27 15:16:50|10822.8|10819|10822|10819.2|10824|10821.2|10820.1|10817|74
1656343020000|2022-06-27 15:17:00|10821.3|10818.5|10821.8|10818|10823|10819.2|10818|10815|32
1656343030000|2022-06-27 15:17:10|10821|10818.2|10824.1|10820.3|10825.1|10822.2|10821|10818|197
1656343040000|2022-06-27 15:17:20|10823.3|10820.5|10824.3|10820.5|10828.1|10824.5|10820.3|10817.5|81
1656343050000|2022-06-27 15:17:30|10825.1|10821.3|10825.9|10823.1|10827|10824.2|10823.9|10820.1|76
1656343060000|2022-06-27 15:17:40|10826.1|10822.3|10826.8|10823|10827.9|10824.1|10824.9|10821.3|15
1656343070000|2022-06-27 15:17:50|10825.9|10823.1|10828.9|10826.1|10829.8|10826.1|10825.9|10823.1|24
1656343080000|2022-06-27 15:18:00|10827.9|10825.1|10828.9|10826.1|10831.8|10828.1|10820.9|10818|166
1656343090000|2022-06-27 15:18:10|10828.8|10825|10835.8|10832|10836.6|10833|10827.9|10824.1|172
1656343100000|2022-06-27 15:18:20|10834.9|10832.1|10834.9|10832.1|10836.6|10833.6|10833.3|10830|50
1656343110000|2022-06-27 15:18:30|10834.8|10832|10832.8|10829|10835.8|10832.1|10831.9|10828.8|29
1656343120000|2022-06-27 15:18:40|10832.9|10829.1|10824.9|10821.1|10832.9|10829.3|10822.9|10820|80
1656343130000|2022-06-27 15:18:50|10825.4|10822.1|10825.9|10822.1|10827.8|10824|10823.9|10820.1|39
1656343140000|2022-06-27 15:19:00|10825.8|10823|10822.9|10819.1|10828.9|10825.3|10821.9|10818.1|60
1656343150000|2022-06-27 15:19:10|10821.9|10818.1|10825.9|10823.1|10828.4|10825|10820.9|10818.1|59
1656343160000|2022-06-27 15:19:20|10825.8|10823|10822.8|10820|10825.8|10823|10820.9|10818|34
1656343170000|2022-06-27 15:19:30|10821.9|10819.1|10815.9|10813.1|10821.9|10819.1|10815.8|10812.1|136
1656343180000|2022-06-27 15:19:40|10816.8|10813|10813.8|10810|10816.8|10813.1|10812.8|10809|73
1656343190000|2022-06-27 15:19:50|10812.3|10809.5|10812.9|10810.1|10815.8|10812.1|10811.8|10808.1|64
1656343200000|2022-06-27 15:20:00|10811.9|10809.1|10811.9|10808.1|10813.9|10810.1|10808.9|10806|145
1656343210000|2022-06-27 15:20:10|10811.8|10809|10809.3|10806.5|10812.4|10809.1|10807.1|10804.3|85
1656343220000|2022-06-27 15:20:20|10810.1|10806.3|10809.1|10805.3|10811.1|10807.3|10808.3|10805.3|39
1656343230000|2022-06-27 15:20:30|10809.3|10806.3|10811.1|10807.3|10812.1|10808.5|10808.9|10805.3|33
1656343240000|2022-06-27 15:20:40|10810.3|10807.5|10810.3|10807.5|10811.8|10808.5|10806.6|10803.8|54
1656343250000|2022-06-27 15:20:50|10810.1|10807.3|10817.1|10813.3|10817.3|10813.5|10809.9|10806.3|73
1656343260000|2022-06-27 15:21:00|10816.8|10813|10821.1|10817.3|10822.3|10818.5|10815.3|10812.3|79
1656343270000|2022-06-27 15:21:10|10820.3|10817.5|10823.3|10820.5|10824.1|10821.1|10820.3|10817.5|53
1656343280000|2022-06-27 15:21:20|10824.1|10820.3|10824.3|10820.5|10826.3|10823.1|10822.3|10819.3|26
1656343290000|2022-06-27 15:21:30|10824.4|10821.5|10827.3|10824.5|10828.1|10824.5|10823.3|10820.3|76
1656343300000|2022-06-27 15:21:40|10828.1|10824.3|10825.3|10822.5|10828.3|10825.3|10823.9|10820.6|177
1656343310000|2022-06-27 15:21:50|10825.1|10822.3|10829.1|10826.3|10830.9|10827.1|10825.1|10822.3|45
1656343320000|2022-06-27 15:22:00|10828.1|10825.3|10832.9|10829.1|10832.9|10830|10827.4|10824.3|81
1656343330000|2022-06-27 15:22:10|10833.4|10830.1|10827.9|10825.1|10838.8|10836|10827.9|10824.9|101
1656343340000|2022-06-27 15:22:20|10826.9|10824.1|10827.9|10825.1|10829.7|10825.9|10823.1|10819.5|69
1656343350000|2022-06-27 15:22:30|10828.7|10824.9|10826.9|10823.1|10829.9|10827.1|10825.9|10823.1|18
1656343360000|2022-06-27 15:22:40|10827.9|10824.1|10823.9|10821.1|10828.9|10826.1|10822.9|10819.1|51
1656343370000|2022-06-27 15:22:50|10822.9|10820.1|10821.9|10819.1|10824.9|10821.3|10818.9|10815.9|51
1656343380000|2022-06-27 15:23:00|10822.4|10818.6|10823.9|10820.1|10825.7|10822.4|10821.9|10818.6|30
1656343390000|2022-06-27 15:23:10|10822.9|10819.9|10823.7|10820.9|10824.9|10821.1|10821.9|10819.1|16
1656343400000|2022-06-27 15:23:20|10822.9|10820.1|10821.9|10819.1|10823.9|10820.6|10818.9|10815.6|32
1656343410000|2022-06-27 15:23:30|10822.9|10820.1|10822.9|10820.1|10824.9|10821.1|10821.9|10818.9|20
1656343420000|2022-06-27 15:23:40|10823.7|10819.9|10825.9|10823.1|10829.1|10826.1|10822.9|10819.1|84
1656343430000|2022-06-27 15:23:50|10824.9|10822.1|10824.9|10821.1|10826.9|10823.1|10824.7|10820.9|31
1656343440000|2022-06-27 15:24:00|10824.1|10821.3|10822.9|10819.1|10825.9|10822.1|10820.9|10817.1|13
1656343450000|2022-06-27 15:24:10|10823.1|10819.3|10825.7|10821.9|10825.9|10822.1|10821.7|10818.9|25
1656343460000|2022-06-27 15:24:20|10824.9|10822.1|10824.9|10821.1|10825.9|10822.9|10823.9|10820.1|32
1656343470000|2022-06-27 15:24:30|10823.9|10820.1|10824.1|10821.3|10824.9|10821.3|10819.1|10816.1|44
1656343480000|2022-06-27 15:24:40|10824.9|10821.1|10826.9|10823.1|10827.7|10824.1|10824.9|10821.1|26
1656343490000|2022-06-27 15:24:50|10825.9|10822.9|10826.2|10822.4|10828.2|10824.8|10824.9|10822.1|190
1656343500000|2022-06-27 15:25:00|10825.4|10822.6|10823.6|10820.8|10827.1|10823.8|10822.6|10819.6|69
1656343510000|2022-06-27 15:25:10|10824.6|10821.8|10818.6|10815.8|10826.9|10824.1|10816.4|10813.1|34
1656343520000|2022-06-27 15:25:20|10817.6|10814.8|10809.2|10806.4|10819.6|10816.3|10808.7|10804.9|118
1656343530000|2022-06-27 15:25:30|10808.4|10805.6|10798.2|10794.4|10809.2|10806.4|10798.2|10794.4|272
1656343540000|2022-06-27 15:25:40|10798.1|10795.3|10805.4|10802.6|10806.2|10803.4|10797.2|10794.4|127
1656343550000|2022-06-27 15:25:50|10806.2|10803.4|10823.1|10819.3|10823.1|10819.3|10806.2|10802.4|154
1656343560000|2022-06-27 15:26:00|10822.9|10819.1|10814.2|10810.4|10822.9|10819.1|10813.1|10809.4|80
1656343570000|2022-06-27 15:26:10|10814.1|10810.3|10817.1|10813.3|10817.1|10813.3|10810.2|10806.4|55
1656343580000|2022-06-27 15:26:20|10816.9|10814.1|10811.9|10809.1|10817.1|10814.3|10809.2|10805.4|85
1656343590000|2022-06-27 15:26:30|10812.2|10809.4|10811.2|10807.4|10813.2|10809.4|10808.2|10804.6|36
1656343600000|2022-06-27 15:26:40|10810.4|10808.4|10806.2|10802.4|10810.4|10808.4|10804.2|10801.4|73
1656343610000|2022-06-27 15:26:50|10805.2|10802.3|10801.2|10797.4|10806.4|10803.4|10799.4|10796.4|87
1656343620000|2022-06-27 15:27:00|10801.1|10798.4|10804.2|10800.4|10804.2|10801.4|10799.4|10795.6|72
1656343630000|2022-06-27 15:27:10|10802.2|10799.4|10803.2|10800.4|10805.2|10802.4|10802.2|10799.4|54
1656343640000|2022-06-27 15:27:20|10804|10800.2|10802.2|10798.4|10805.2|10801.6|10801.2|10798.4|44
1656343650000|2022-06-27 15:27:30|10802|10799.2|10801.2|10797.4|10807.2|10803.9|10800.5|10797.4|103
1656343660000|2022-06-27 15:27:40|10802.2|10798.4|10803|10799.2|10806.2|10802.4|10800.2|10797.4|45
1656343670000|2022-06-27 15:27:50|10804|10801.2|10800.2|10797.4|10806.2|10802.4|10800.2|10797.4|31
1656343680000|2022-06-27 15:28:00|10799.5|10796.7|10799.5|10796.7|10803.2|10800.4|10799.4|10796.2|68
1656343690000|2022-06-27 15:28:10|10799.2|10796.4|10792.5|10788.7|10800.2|10796.4|10791.4|10788.6|251
1656343700000|2022-06-27 15:28:20|10791.5|10788.6|10792.9|10789.1|10793.5|10790.6|10785.5|10782.7|169
1656343710000|2022-06-27 15:28:30|10792.7|10788.9|10799|10795.2|10802.2|10798.4|10792.2|10788.9|134
1656343720000|2022-06-27 15:28:40|10798.4|10794.6|10805.9|10803.1|10808.5|10804.7|10796.7|10793.4|112
1656343730000|2022-06-27 15:28:50|10806|10802.2|10809.9|10806.1|10812.9|10809.7|10804.4|10801.2|104
1656343740000|2022-06-27 15:29:00|10809|10805.2|10812.2|10809.4|10813.2|10810.2|10807.9|10804.6|77
1656343750000|2022-06-27 15:29:10|10813|10809.2|10822.9|10819.1|10823.4|10820.1|10813|10809.2|165
1656343760000|2022-06-27 15:29:20|10822.7|10818.9|10827.9|10824.1|10828.9|10825.1|10821.5|10817.7|114
1656343770000|2022-06-27 15:29:30|10827.7|10825.1|10823.9|10820.1|10829.7|10826.1|10823.9|10820.1|166
1656343780000|2022-06-27 15:29:40|10824.2|10820.4|10818|10814.2|10829.2|10826.1|10817.2|10813.4|168
1656343790000|2022-06-27 15:29:50|10818.2|10814.4|10819.2|10816.4|10819.9|10816.7|10812.4|10808.7|177
1656343800000|2022-06-27 15:30:00|10819|10815.2|10825.9|10822.1|10827.2|10823.6|10817.5|10814.7|225
1656343810000|2022-06-27 15:30:10|10824.9|10821.1|10830.9|10828.1|10831.4|10828.1|10823.9|10820.1|44
1656343820000|2022-06-27 15:30:20|10831.7|10827.9|10819.9|10816.1|10833|10830.1|10819.9|10816.1|158
1656343830000|2022-06-27 15:30:30|10820.4|10817.1|10824.9|10821.1|10824.9|10821.1|10819|10816.1|44
1656343840000|2022-06-27 15:30:40|10824|10821.2|10819.9|10816.1|10824|10821.2|10818.9|10815.9|66
1656343850000|2022-06-27 15:30:50|10820.9|10817.1|10820.9|10817.1|10821.9|10819.1|10818|10815.2|37
1656343860000|2022-06-27 15:31:00|10820.2|10816.4|10816|10812.2|10820.2|10816.4|10811.2|10807.9|113
1656343870000|2022-06-27 15:31:10|10815.9|10813.1|10820.7|10817.9|10821.5|10817.9|10814.9|10812.1|58
1656343880000|2022-06-27 15:31:20|10820.9|10817.1|10816.5|10813.7|10822.5|10819.1|10814.5|10811.6|52
1656343890000|2022-06-27 15:31:30|10817.5|10812.7|10817.5|10813.7|10818.7|10815.1|10813.7|10809.9|52
1656343900000|2022-06-27 15:31:40|10818.5|10814.7|10820.3|10816.5|10820.3|10816.7|10815.5|10812.7|44
1656343910000|2022-06-27 15:31:50|10819.5|10816.7|10820.3|10816.5|10821.2|10817.4|10816.7|10813.5|34
1656343920000|2022-06-27 15:32:00|10819.5|10815.7|10819.2|10815.4|10819.5|10815.7|10816.5|10813.2|45
1656343930000|2022-06-27 15:32:10|10818.3|10815.5|10812.5|10808.7|10818.7|10815.5|10812.5|10808.7|61
1656343940000|2022-06-27 15:32:20|10813.5|10809.7|10810.5|10807.7|10813.5|10809.9|10808.3|10804.7|94
1656343950000|2022-06-27 15:32:30|10809.5|10806.7|10822.5|10818.7|10822.5|10818.7|10809.5|10806.7|93
1656343960000|2022-06-27 15:32:40|10822.3|10819.5|10815.5|10811.7|10822.5|10819.5|10813.5|10810.5|28
1656343970000|2022-06-27 15:32:50|10816.5|10812.7|10818.5|10814.7|10819.5|10816.7|10816.5|10812.7|20
1656343980000|2022-06-27 15:33:00|10817.5|10813.7|10816.5|10812.7|10818.5|10815.7|10815.5|10811.7|26
1656343990000|2022-06-27 15:33:10|10815.7|10812.9|10820.5|10816.7|10824.3|10821.5|10815.5|10812.2|47
1656344000000|2022-06-27 15:33:20|10821.3|10817.7|10829.5|10825.7|10829.5|10825.7|10820.5|10817.5|59
1656344010000|2022-06-27 15:33:30|10828.5|10826.7|10833.5|10829.7|10834.5|10831.7|10827.3|10824.5|118
1656344020000|2022-06-27 15:33:40|10832.5|10830.5|10839.5|10836.7|10842.2|10839.4|10832.5|10829.7|142
1656344030000|2022-06-27 15:33:50|10840.5|10835.7|10835.7|10831.9|10842.7|10839.7|10835.5|10831.9|89
1656344040000|2022-06-27 15:34:00|10834.5|10831.7|10838.5|10834.7|10839.5|10836.2|10834.5|10831.7|35
1656344050000|2022-06-27 15:34:10|10837.8|10834|10829.5|10826.7|10838.5|10834.9|10829.5|10826.7|104
1656344060000|2022-06-27 15:34:20|10829.7|10825.9|10833.7|10829.9|10834.7|10831.7|10829.5|10825.9|96
1656344070000|2022-06-27 15:34:30|10833.5|10830.7|10831.5|10827.7|10834.3|10831.5|10830.3|10826.7|78
1656344080000|2022-06-27 15:34:40|10831.2|10827.4|10827.5|10824.7|10832.2|10828.5|10827.5|10824.7|17
1656344090000|2022-06-27 15:34:50|10827.7|10823.9|10830.5|10826.7|10831.3|10827.5|10824.3|10821.4|134
1656344100000|2022-06-27 15:35:00|10829.7|10826.9|10830.5|10826.7|10834.5|10831.4|10829.3|10825.7|67
1656344110000|2022-06-27 15:35:10|10831.8|10828|10831.5|10827.7|10832.2|10828.7|10829.5|10825.9|14
1656344120000|2022-06-27 15:35:20|10832.5|10829.7|10829.7|10825.9|10832.5|10829.7|10828.5|10825.7|21
1656344130000|2022-06-27 15:35:30|10830.5|10826.7|10829.7|10825.9|10831.3|10827.7|10827.5|10824.5|19
1656344140000|2022-06-27 15:35:40|10829.5|10825.7|10829.5|10825.7|10830.5|10827.5|10828.5|10824.9|41
1656344150000|2022-06-27 15:35:50|10829.3|10826.5|10829.3|10825.5|10830.5|10827.7|10827.5|10823.7|24
1656344160000|2022-06-27 15:36:00|10829.5|10825.7|10832.5|10828.7|10836|10832.4|10828.3|10824.7|64
1656344170000|2022-06-27 15:36:10|10833.2|10829.4|10828.5|10825.7|10833.2|10829.5|10828.5|10825.7|37
1656344180000|2022-06-27 15:36:20|10828.8|10826|10830.5|10827.7|10831.5|10828.7|10828.3|10824.7|28
1656344190000|2022-06-27 15:36:30|10831.3|10827.5|10833.3|10830.5|10833.5|10830.5|10829.5|10826.5|9
1656344200000|2022-06-27 15:36:40|10833.5|10830.7|10831.5|10827.7|10839.1|10835.3|10830.5|10827.2|67
1656344210000|2022-06-27 15:36:50|10830.6|10827.8|10830.5|10826.7|10835|10831.3|10828.6|10824.8|37
1656344220000|2022-06-27 15:37:00|10829.6|10826.8|10829.1|10825.3|10831.1|10827.3|10828.5|10824.7|54
1656344230000|2022-06-27 15:37:10|10829.5|10826.3|10828.6|10825.8|10830.5|10827.5|10826.5|10823.2|25
1656344240000|2022-06-27 15:37:20|10829.3|10825.5|10820.5|10817.7|10829.3|10825.7|10819.5|10816.5|54
1656344250000|2022-06-27 15:37:30|10821.3|10817.5|10822.5|10818.7|10825.1|10821.7|10821|10817.2|60
1656344260000|2022-06-27 15:37:40|10822.3|10819.5|10826.1|10822.3|10826.1|10822.5|10822.3|10818.7|12
1656344270000|2022-06-27 15:37:50|10826.5|10822.7|10832.1|10828.3|10833.1|10829.3|10826.5|10822.7|34
1656344280000|2022-06-27 15:38:00|10831.1|10829.3|10832.1|10829.3|10836.1|10832.3|10831|10827.3|56
1656344290000|2022-06-27 15:38:10|10833.1|10829.5|10833.1|10830.3|10834.1|10831.3|10832.1|10828.3|8
1656344300000|2022-06-27 15:38:20|10833|10829.3|10833.1|10829.3|10835|10831.3|10830.1|10827.3|35
1656344310000|2022-06-27 15:38:30|10834|10830.2|10835.1|10831.3|10835.1|10831.3|10832.1|10828.8|17
1656344320000|2022-06-27 15:38:40|10834.1|10831.5|10837.1|10833.3|10837.1|10833.3|10833.6|10830.3|21
1656344330000|2022-06-27 15:38:50|10836.3|10833.5|10840|10836.2|10840|10836.2|10836.1|10833.2|16
1656344340000|2022-06-27 15:39:00|10839.1|10836.3|10836.1|10832.3|10840.3|10837.3|10835.3|10832.3|62
1656344350000|2022-06-27 15:39:10|10835.3|10832.5|10833.1|10829.3|10836|10832.5|10832.1|10829.2|14
1656344360000|2022-06-27 15:39:20|10832.1|10828.3|10827.5|10823.7|10832.1|10829.3|10825.5|10822.7|72
1656344370000|2022-06-27 15:39:30|10827.3|10824.5|10827.5|10823.7|10830.5|10827.5|10824.5|10821.7|53
1656344380000|2022-06-27 15:39:40|10827.3|10824.5|10832.5|10828.7|10833.3|10829.7|10827.3|10823.7|63
1656344390000|2022-06-27 15:39:50|10833.5|10829.7|10834.5|10830.7|10834.6|10831.8|10832.5|10828.7|24
1656344400000|2022-06-27 15:40:00|10835.3|10831.5|10834.5|10830.7|10835.6|10832.7|10833|10829.7|38
1656344410000|2022-06-27 15:40:10|10833.6|10830.8|10835.5|10831.7|10835.8|10832.7|10833.5|10829.7|25
1656344420000|2022-06-27 15:40:20|10834.5|10830.7|10836.5|10832.7|10836.5|10833.3|10832.5|10828.7|29
1656344430000|2022-06-27 15:40:30|10836.3|10832.5|10832.3|10829.5|10836.5|10832.7|10830.5|10826.7|33
1656344440000|2022-06-27 15:40:40|10833.5|10829.7|10839.1|10835.3|10839.1|10835.5|10833.5|10829.7|19
1656344450000|2022-06-27 15:40:50|10840.1|10836.3|10854.6|10850.8|10859|10856|10840.1|10836.3|482
1656344460000|2022-06-27 15:41:00|10854.3|10850.5|10847.1|10843.3|10854.3|10851|10846.1|10842.8|166
1656344470000|2022-06-27 15:41:10|10846.1|10843.1|10849.8|10846|10850.8|10847.5|10845.1|10841.3|66
1656344480000|2022-06-27 15:41:20|10849.9|10846.1|10848.9|10845.1|10849.9|10846.3|10847.8|10844.1|34
1656344490000|2022-06-27 15:41:30|10849.1|10845.3|10850.8|10847|10851.8|10849|10848.9|10845.3|38
1656344500000|2022-06-27 15:41:40|10849.8|10846|10847.8|10845|10850.8|10848|10846.8|10843|34
1656344510000|2022-06-27 15:41:50|10848.6|10844.8|10845.8|10842|10849.6|10846.8|10844.8|10841.5|40
1656344520000|2022-06-27 15:42:00|10845.3|10841.5|10844.8|10842|10848.8|10845|10841.4|10838.6|114
1656344530000|2022-06-27 15:42:10|10845.6|10841.8|10842.8|10840|10848.8|10845.5|10842.8|10840|96
1656344540000|2022-06-27 15:42:20|10841.8|10839|10838.1|10834.3|10843.8|10840|10837.1|10833.3|107
1656344550000|2022-06-27 15:42:30|10838.3|10834.5|10840.1|10836.3|10840.1|10836.5|10838.1|10834.3|13
1656344560000|2022-06-27 15:42:40|10840.9|10837.3|10841.1|10838.3|10842.1|10838.5|10839.9|10836.3|28
1656344570000|2022-06-27 15:42:50|10841.8|10837.3|10845.8|10842|10845.8|10842|10840.1|10836.3|34
1656344580000|2022-06-27 15:43:00|10844.8|10841.5|10846.6|10842.8|10846.6|10843|10842.8|10839.1|31
1656344590000|2022-06-27 15:43:10|10845.8|10843|10844.8|10841|10849.4|10846.1|10843.8|10841|109
1656344600000|2022-06-27 15:43:20|10843.8|10840.1|10844.8|10841|10844.8|10841|10842.1|10838.3|30
1656344610000|2022-06-27 15:43:30|10845.4|10842|10845.8|10842|10846.8|10843|10844.8|10841|16
1656344620000|2022-06-27 15:43:40|10845.6|10842.8|10842.8|10840|10846.8|10843|10840.8|10838|32
1656344630000|2022-06-27 15:43:50|10842.6|10839|10844.8|10841|10844.9|10841.1|10841.8|10838|8
1656344640000|2022-06-27 15:44:00|10843.9|10841.1|10842.6|10839.8|10846.8|10843|10842.6|10839.8|32
1656344650000|2022-06-27 15:44:10|10841.8|10839|10845.8|10842|10846.6|10843|10841.6|10838.1|36
1656344660000|2022-06-27 15:44:20|10844.8|10841|10839.1|10835.3|10845.8|10842.1|10834.3|10831.5|81
1656344670000|2022-06-27 15:44:30|10838.1|10833.6|10841.3|10838.5|10842.1|10839.1|10837.1|10833.3|29
1656344680000|2022-06-27 15:44:40|10841.9|10838.1|10842.1|10838.3|10842.6|10839.3|10838.1|10835.1|20
1656344690000|2022-06-27 15:44:50|10841.3|10839.3|10839.1|10835.3|10841.8|10839.3|10837.1|10833.3|60
1656344700000|2022-06-27 15:45:00|10837.4|10836.3|10837.1|10834.3|10839.6|10836.3|10833.4|10830.6|43
1656344710000|2022-06-27 15:45:10|10838.1|10835.3|10838.9|10835.1|10839.9|10836.3|10838.1|10835.1|16
1656344720000|2022-06-27 15:45:20|10837.3|10833.5|10830.4|10827.6|10837.3|10834.3|10830.4|10827.5|72
1656344730000|2022-06-27 15:45:30|10831.3|10827.5|10818.4|10814.6|10831.3|10827.6|10818.4|10814.6|160
1656344740000|2022-06-27 15:45:40|10819.1|10815.3|10814.6|10810.8|10819.4|10815.8|10811.1|10808|135
1656344750000|2022-06-27 15:45:50|10814.3|10811.5|10814.1|10810.3|10816.3|10813.1|10812.1|10808.8|53
1656344760000|2022-06-27 15:46:00|10813.9|10811.1|10816.4|10812.6|10817.4|10814.6|10812.9|10809.3|56
1656344770000|2022-06-27 15:46:10|10817.2|10813.4|10820.4|10817.6|10820.4|10817.6|10817.2|10813.4|20
1656344780000|2022-06-27 15:46:20|10821.2|10817.4|10817.4|10813.6|10821.2|10818.4|10816.4|10813.6|34
1656344790000|2022-06-27 15:46:30|10819.1|10814.6|10819.4|10815.6|10820.4|10816.8|10818.6|10814.6|28
1656344800000|2022-06-27 15:46:40|10819.2|10816.4|10820.2|10816.4|10820.4|10816.6|10818.2|10814.6|14
1656344810000|2022-06-27 15:46:50|10820.4|10816.6|10818.4|10815.6|10820.7|10817.4|10817.4|10814.1|15
1656344820000|2022-06-27 15:47:00|10818.6|10814.8|10817.4|10814.6|10821.4|10818.6|10817.4|10814.6|58
1656344830000|2022-06-27 15:47:10|10816.4|10812.6|10817.4|10813.6|10819.7|10815.9|10815.4|10812.4|21
1656344840000|2022-06-27 15:47:20|10816.4|10814.3|10813.7|10810.9|10818.4|10814.6|10812.7|10809.8|41
1656344850000|2022-06-27 15:47:30|10812.7|10809.9|10811.7|10808.9|10814.6|10810.8|10809.6|10805.9|83
1656344860000|2022-06-27 15:47:40|10812.7|10809.8|10806.7|10802.9|10813.6|10810.8|10805.7|10802.9|64
1656344870000|2022-06-27 15:47:50|10805.9|10803.1|10814.4|10811.6|10814.6|10811.6|10805.7|10802.8|130
1656344880000|2022-06-27 15:48:00|10815.2|10811.4|10819.4|10816.6|10820.2|10816.9|10814.2|10810.6|46
1656344890000|2022-06-27 15:48:10|10818.4|10815.6|10816.4|10813.6|10818.4|10815.6|10814.6|10811.6|24
1656344900000|2022-06-27 15:48:20|10816.6|10812.8|10813.7|10810.9|10816.6|10812.8|10811.7|10807.9|59
1656344910000|2022-06-27 15:48:30|10814.6|10810.8|10814.7|10810.9|10819.4|10815.6|10813.7|10809.9|37
1656344920000|2022-06-27 15:48:40|10815.4|10811.6|10815.6|10811.8|10817.4|10813.6|10812.4|10809.6|32
1656344930000|2022-06-27 15:48:50|10815.4|10812.6|10814.4|10810.6|10817.4|10814.6|10813.2|10809.4|35
1656344940000|2022-06-27 15:49:00|10815.4|10811.6|10812.4|10808.6|10817.2|10814.3|10811.4|10808.4|73
1656344950000|2022-06-27 15:49:10|10811.4|10807.6|10813.4|10809.6|10814.6|10811.6|10811.4|10807.6|11
1656344960000|2022-06-27 15:49:20|10814.2|10810.6|10814.2|10810.4|10815.2|10811.6|10813.2|10809.6|23
1656344970000|2022-06-27 15:49:30|10814.4|10810.6|10815.4|10811.6|10815.7|10812.6|10813.4|10810.4|7
1656344980000|2022-06-27 15:49:40|10815.6|10811.8|10812.7|10809.9|10817.7|10814.4|10812.7|10809.9|37
1656344990000|2022-06-27 15:49:50|10813.6|10809.8|10816.4|10812.6|10816.4|10812.6|10813.4|10809.8|15
1656345000000|2022-06-27 15:50:00|10815.2|10811.4|10816.1|10813.3|10819.1|10816.1|10813.4|10809.6|66
1656345010000|2022-06-27 15:50:10|10816.9|10813.1|10817.9|10814.1|10819.9|10816.1|10816.7|10813.1|20
1656345020000|2022-06-27 15:50:20|10817.1|10814.3|10808.4|10804.6|10818.1|10814.8|10807.4|10804.1|61
1656345030000|2022-06-27 15:50:30|10807.4|10805.6|10806.2|10802.4|10810.4|10807.6|10804.4|10800.8|41
1656345040000|2022-06-27 15:50:40|10805.4|10802.6|10804.4|10800.6|10806.4|10802.6|10802.4|10799.6|41
1656345050000|2022-06-27 15:50:50|10803.7|10799.9|10802.2|10798.4|10803.7|10800.4|10796.7|10793.9|101
1656345060000|2022-06-27 15:51:00|10801.4|10798.6|10802.4|10799.6|10803.4|10800.4|10799.4|10796.6|44
1656345070000|2022-06-27 15:51:10|10801.5|10797.7|10797.7|10794.9|10801.5|10797.7|10797.5|10793.9|47
1656345080000|2022-06-27 15:51:20|10797.9|10794.1|10798.7|10795.9|10800.5|10796.9|10795.7|10792.7|64
1656345090000|2022-06-27 15:51:30|10797.7|10794.9|10800.5|10796.7|10800.5|10797.7|10797.7|10793.9|54
1656345100000|2022-06-27 15:51:40|10800.4|10797.6|10799.4|10795.6|10800.4|10797.6|10795.7|10792.7|67
1656345110000|2022-06-27 15:51:50|10800.2|10796.4|10794.2|10790.4|10800.2|10796.4|10793.4|10790.1|74
1656345120000|2022-06-27 15:52:00|10794|10791.2|10792.4|10788.6|10794.2|10791.4|10786.4|10783.6|161
1656345130000|2022-06-27 15:52:10|10791.5|10788.7|10795.4|10792.6|10796.4|10792.7|10791.4|10788.2|35
1656345140000|2022-06-27 15:52:20|10795|10792.2|10803.9|10800.1|10804.9|10801.1|10794.4|10791.6|151
1656345150000|2022-06-27 15:52:30|10802.9|10799.9|10804.9|10801.1|10805.7|10802.9|10801.9|10798.6|34
1656345160000|2022-06-27 15:52:40|10804|10801.2|10805.7|10801.9|10806.7|10803.7|10803.2|10799.9|45
1656345170000|2022-06-27 15:52:50|10805.5|10802.7|10807.7|10803.9|10807.9|10804.9|10805.5|10802.1|29
1656345180000|2022-06-27 15:53:00|10808.9|10804.9|10806.7|10802.9|10810.7|10807.7|10805.7|10802.7|59
1656345190000|2022-06-27 15:53:10|10807.5|10803.9|10808.5|10804.7|10808.5|10804.9|10804.7|10801.9|76
1656345200000|2022-06-27 15:53:20|10809.5|10805.7|10806.7|10802.9|10810.7|10806.9|10805.7|10802.7|25
1656345210000|2022-06-27 15:53:30|10807.2|10804.4|10801.9|10798.1|10807.2|10804.4|10801.5|10798.1|24
1656345220000|2022-06-27 15:53:40|10801.7|10798.9|10799.9|10797.1|10802.7|10798.9|10797.9|10795.1|21
1656345230000|2022-06-27 15:53:50|10800.7|10796.9|10803.7|10799.9|10803.7|10800.1|10800.4|10796.6|16
1656345240000|2022-06-27 15:54:00|10804.2|10800.9|10800.7|10796.9|10804.7|10801.1|10800.7|10796.9|34
1656345250000|2022-06-27 15:54:10|10801.7|10797.9|10799.7|10795.9|10801.9|10799.1|10797.7|10794.7|29
1656345260000|2022-06-27 15:54:20|10800.2|10797.4|10802.5|10798.7|10802.7|10799.9|10800.2|10796.9|28
1656345270000|2022-06-27 15:54:30|10802.7|10798.9|10802.9|10799.1|10802.9|10799.9|10799.7|10796.7|79
1656345280000|2022-06-27 15:54:40|10801.7|10797.9|10802.9|10800.1|10803.7|10800.4|10800.7|10796.9|15
1656345290000|2022-06-27 15:54:50|10802.7|10799.9|10804.7|10800.9|10807.4|10803.6|10802.7|10799.9|32
1656345300000|2022-06-27 15:55:00|10804.5|10800.7|10808.5|10804.7|10808.5|10804.9|10803.7|10800.4|20
1656345310000|2022-06-27 15:55:10|10808.7|10805.9|10818.3|10814.5|10819.5|10816.7|10808.2|10804.9|172
1656345320000|2022-06-27 15:55:20|10817.5|10814.7|10814.5|10810.7|10818.7|10815.5|10814.3|10810.5|55
1656345330000|2022-06-27 15:55:30|10814.7|10810.9|10812.7|10809.9|10814.7|10811.4|10811.7|10808.7|20
1656345340000|2022-06-27 15:55:40|10812|10809.2|10806.5|10802.7|10812|10809.2|10805.7|10801.9|36
1656345350000|2022-06-27 15:55:50|10807.7|10804.9|10804.7|10801.9|10808.2|10804.9|10804.7|10801.7|31
1656345360000|2022-06-27 15:56:00|10803.7|10800.9|10802.7|10799.9|10804.5|10800.9|10801.7|10798.9|44
1656345370000|2022-06-27 15:56:10|10802.8|10799|10798.7|10795.9|10803.5|10800.5|10798.7|10795.7|21
1656345380000|2022-06-27 15:56:20|10797.8|10794.9|10794.8|10791|10797.8|10795|10793|10790.2|54
1656345390000|2022-06-27 15:56:30|10794.2|10790.4|10791.8|10789|10794.2|10791.2|10791|10787.2|76
1656345400000|2022-06-27 15:56:40|10790.7|10786.9|10789.7|10786.9|10793.7|10789.9|10789.5|10785.9|86
1656345410000|2022-06-27 15:56:50|10790.5|10786.7|10780|10777.2|10790.5|10786.9|10776.2|10772.4|336
1656345420000|2022-06-27 15:57:00|10780.8|10776.2|10788.8|10785|10790|10786.2|10779.2|10775.5|227
1656345430000|2022-06-27 15:57:10|10789|10785.2|10782|10778.2|10789.8|10786|10781|10778.2|73
1656345440000|2022-06-27 15:57:20|10781.8|10779|10780|10776.2|10783.2|10780.2|10778.2|10775.2|43
1656345450000|2022-06-27 15:57:30|10779.2|10776.4|10780|10776.2|10782.8|10779.2|10779|10775.4|35
1656345460000|2022-06-27 15:57:40|10780.2|10777.2|10781.2|10777.4|10784|10781|10780.2|10777.2|32
1656345470000|2022-06-27 15:57:50|10782|10778.4|10781.3|10777.5|10783|10780.2|10781.2|10777.5|20
1656345480000|2022-06-27 15:58:00|10781.2|10778.4|10783.2|10779.4|10784|10780.2|10777.3|10774.4|159
1656345490000|2022-06-27 15:58:10|10782.3|10780.4|10779.3|10775.5|10783.3|10780.5|10777.3|10774.4|69
1656345500000|2022-06-27 15:58:20|10780.2|10777.4|10785|10781.2|10785|10781.2|10780.2|10777|37
1656345510000|2022-06-27 15:58:30|10784.2|10780.4|10791.8|10788|10791.8|10788.2|10783.2|10780.4|76
1656345520000|2022-06-27 15:58:40|10791.7|10788.9|10794.8|10791|10795|10792.2|10790.7|10787.2|76
1656345530000|2022-06-27 15:58:50|10794|10790.2|10794|10790.2|10795|10792.2|10790.8|10787.2|46
1656345540000|2022-06-27 15:59:00|10793.2|10790.4|10792|10788.2|10793.5|10790.4|10787|10784.2|39
1656345550000|2022-06-27 15:59:10|10791.8|10789.2|10793|10789.2|10793.5|10790.2|10789|10786|25
1656345560000|2022-06-27 15:59:20|10792.8|10789|10797.8|10795|10797.8|10795|10791|10787.2|37
1656345570000|2022-06-27 15:59:30|10798.5|10795.7|10797|10794.2|10799|10795.7|10795|10791.2|33
1656345580000|2022-06-27 15:59:40|10797.8|10794|10797|10793.2|10797.8|10794.2|10795|10791.2|16
1656345590000|2022-06-27 15:59:50|10797.7|10793.9|10800|10797.2|10802.8|10799.2|10796.8|10793.5|89
1656345600000|2022-06-27 16:00:00|10800.7|10797.9|10798|10795.2|10801.8|10798.5|10793.3|10789.5|42
1656345610000|2022-06-27 16:00:10|10797|10794.2|10803.8|10800|10805|10801.2|10797|10794|61
1656345620000|2022-06-27 16:00:20|10804|10801.2|10804|10800.2|10804.8|10801.2|10799|10795.2|55
1656345630000|2022-06-27 16:00:30|10803.8|10800|10807|10804.2|10807|10804.2|10803|10800|25
1656345640000|2022-06-27 16:00:40|10807.6|10804.8|10807|10804.2|10810.1|10807.2|10806.3|10803.2|38
1656345650000|2022-06-27 16:00:50|10806|10803.2|10800.3|10796.5|10807.6|10804.2|10796.3|10793.3|59
1656345660000|2022-06-27 16:01:00|10799.3|10795.5|10794.3|10791.5|10799.8|10796|10793.3|10789.5|46
1656345670000|2022-06-27 16:01:10|10794.5|10790.7|10796.1|10792.3|10798.1|10794.3|10793.3|10789.5|48
1656345680000|2022-06-27 16:01:20|10796|10792.2|10799|10795.2|10800|10796.2|10791.3|10788.5|37
1656345690000|2022-06-27 16:01:30|10799.8|10796|10800|10796.2|10801.1|10797.3|10796.8|10794|21
1656345700000|2022-06-27 16:01:40|10799|10797.2|10799|10795.2|10801|10797.3|10794|10791.2|40
1656345710000|2022-06-27 16:01:50|10798|10794.3|10794|10790.2|10798.1|10794.3|10792|10788.3|25
1656345720000|2022-06-27 16:02:00|10793.8|10790|10793.1|10789.3|10794|10790.3|10791|10788.2|25
1656345730000|2022-06-27 16:02:10|10793.8|10790|10799|10795.2|10801|10797.2|10793.8|10790|29
1656345740000|2022-06-27 16:02:20|10799.8|10796|10797|10793.2|10799.8|10796|10790|10787|43
1656345750000|2022-06-27 16:02:30|10796.8|10794|10795.1|10791.3|10799|10796.2|10794.1|10791.3|8
1656345760000|2022-06-27 16:02:40|10795|10792.2|10798.1|10794.3|10798.1|10795.2|10794|10791|25
1656345770000|2022-06-27 16:02:50|10798|10794.2|10795|10792.2|10798|10794.2|10794|10790.2|11
1656345780000|2022-06-27 16:03:00|10796.3|10792.5|10807.8|10804|10807.8|10805|10796.3|10792.5|41
1656345790000|2022-06-27 16:03:10|10808|10805.2|10812.6|10809.8|10813.5|10810.2|10807.6|10803.8|65
1656345800000|2022-06-27 16:03:20|10813.5|10809.7|10816.5|10812.7|10816.6|10813|10812.6|10809.7|37
1656345810000|2022-06-27 16:03:30|10815.6|10812.8|10813.3|10809.5|10815.8|10812.8|10812.6|10809.5|68
1656345820000|2022-06-27 16:03:40|10811.8|10808|10810.6|10806.8|10813.6|10809.8|10809.8|10806|11
1656345830000|2022-06-27 16:03:50|10809.8|10807|10812.6|10808.8|10812.6|10809.8|10807.6|10803.8|22
1656345840000|2022-06-27 16:04:00|10811.8|10809|10810.6|10806.8|10813.6|10810.8|10809.6|10806.5|17
1656345850000|2022-06-27 16:04:10|10811.5|10807.8|10808.3|10804.5|10812.8|10809.8|10807.1|10804|50
1656345860000|2022-06-27 16:04:20|10808|10804.2|10809.1|10805.3|10810|10806.2|10806|10803.2|9
1656345870000|2022-06-27 16:04:30|10809|10805.2|10806|10802.2|10810|10806.8|10804.1|10801.3|20
1656345880000|2022-06-27 16:04:40|10806.6|10802.8|10799|10796.2|10807|10803.3|10799|10795.5|79
1656345890000|2022-06-27 16:04:50|10799.1|10795.3|10799.6|10795.8|10801.3|10797.5|10797.3|10793.7|13
1656345900000|2022-06-27 16:05:00|10799.3|10795.5|10803.3|10799.5|10803.3|10800.5|10799.1|10795.5|15
1656345910000|2022-06-27 16:05:10|10802.5|10799.7|10804.3|10800.5|10807.3|10803.5|10802.3|10799.2|34
1656345920000|2022-06-27 16:05:20|10803.1|10800.3|10802.3|10798.5|10805.3|10801.6|10801.3|10797.5|35
1656345930000|2022-06-27 16:05:30|10801.3|10799.5|10799.1|10796.3|10803.3|10799.5|10798.3|10795.5|37
1656345940000|2022-06-27 16:05:40|10800.1|10796.5|10798.3|10794.5|10800.3|10796.6|10797.3|10793.5|10
1656345950000|2022-06-27 16:05:50|10798.8|10795.5|10796.3|10792.5|10799.3|10795.5|10796.3|10792.5|17
1656345960000|2022-06-27 16:06:00|10796.1|10793.3|10797.3|10793.5|10797.4|10794.5|10793.1|10789.5|24
1656345970000|2022-06-27 16:06:10|10796.3|10793.3|10796.3|10793.5|10800.3|10796.5|10796.3|10793.3|24
1656345980000|2022-06-27 16:06:20|10795.6|10792.8|10790.3|10787.5|10796.4|10793.5|10790.3|10787.5|51
1656345990000|2022-06-27 16:06:30|10790.4|10787.6|10796.3|10792.5|10796.8|10793.5|10790.4|10787.5|25
1656346000000|2022-06-27 16:06:40|10796.1|10793.3|10799.3|10795.5|10800.3|10796.6|10795.3|10791.5|31
1656346010000|2022-06-27 16:06:50|10796.1|10793.3|10790.3|10786.5|10796.3|10793.3|10789.8|10786.5|156
1656346020000|2022-06-27 16:07:00|10791.3|10787.5|10803.3|10799.5|10803.3|10800.5|10790.3|10787.3|135
1656346030000|2022-06-27 16:07:10|10802.3|10799.3|10794.3|10791.5|10803.3|10799.5|10794.3|10790.5|32
1656346040000|2022-06-27 16:07:20|10796.1|10792.3|10794.3|10790.5|10796.3|10792.6|10791.3|10788.3|28
1656346050000|2022-06-27 16:07:30|10793.3|10789.5|10797.4|10793.6|10797.4|10794.5|10792.3|10789.5|35
1656346060000|2022-06-27 16:07:40|10797.3|10794.5|10799.3|10795.5|10800.1|10796.3|10797.1|10793.5|4
1656346070000|2022-06-27 16:07:50|10798.3|10793.6|10799.4|10795.6|10800.1|10796.5|10797.3|10793.5|15
1656346080000|2022-06-27 16:08:00|10799.3|10795.5|10799.3|10795.5|10801.3|10797.5|10797.9|10794.5|39
1656346090000|2022-06-27 16:08:10|10798.3|10794.5|10802.3|10798.5|10803.1|10799.5|10798.3|10794.5|13
1656346100000|2022-06-27 16:08:20|10803.1|10800.3|10805.3|10801.5|10805.8|10803|10802.3|10799.5|28
1656346110000|2022-06-27 16:08:30|10805.1|10802.3|10802.3|10799.5|10806.1|10802.5|10800.3|10797.5|32
1656346120000|2022-06-27 16:08:40|10803.3|10799.6|10802.3|10798.5|10803.4|10799.6|10797.3|10794.5|54
1656346130000|2022-06-27 16:08:50|10802.1|10799.3|10802.4|10799.6|10803.3|10799.8|10801.3|10797.5|4
1656346140000|2022-06-27 16:09:00|10802.3|10799.5|10799.6|10796.8|10804.8|10801.5|10798.6|10794.8|139
1656346150000|2022-06-27 16:09:10|10799.8|10796|10794.9|10791.1|10799.8|10796|10791.9|10789.1|44
1656346160000|2022-06-27 16:09:20|10795.9|10792.1|10795.9|10792.1|10797.8|10794|10794.9|10792.1|9
1656346170000|2022-06-27 16:09:30|10794.9|10791.1|10795.9|10792.1|10796.9|10793.1|10794.8|10791.1|6
1656346180000|2022-06-27 16:09:40|10796.9|10793.1|10795.9|10792.1|10797.8|10794.8|10794.9|10792|13
1656346190000|2022-06-27 16:09:50|10794.9|10793.1|10796.1|10793.3|10796.9|10794.1|10791.9|10789.1|59
1656346200000|2022-06-27 16:10:00|10795.9|10793.1|10785.9|10782.1|10795.9|10793.1|10784.9|10782.1|57
1656346210000|2022-06-27 16:10:10|10786.6|10782.8|10789.9|10787.1|10789.9|10787.1|10783.9|10780.1|61
1656346220000|2022-06-27 16:10:20|10790.1|10786.3|10794.9|10791.1|10794.9|10791.3|10789.9|10786.3|21
1656346230000|2022-06-27 16:10:30|10794.7|10791.9|10793.1|10790.3|10796.4|10793.1|10792.9|10789.1|22
1656346240000|2022-06-27 16:10:40|10793.4|10790.6|10794.9|10791.1|10796.2|10792.9|10793.4|10790.1|13
1656346250000|2022-06-27 16:10:50|10794.7|10790.9|10796.9|10793.1|10797.1|10794.1|10793.7|10789.9|8
1656346260000|2022-06-27 16:11:00|10795.9|10792.1|10797.7|10793.9|10797.7|10794.1|10793.9|10790.1|21
1656346270000|2022-06-27 16:11:10|10795.9|10792.1|10796.9|10793.1|10796.9|10793.1|10795.9|10792.1|4
1656346280000|2022-06-27 16:11:20|10797.6|10794.8|10798.7|10794.9|10798.7|10795.9|10795.9|10792.9|16
1656346290000|2022-06-27 16:11:30|10798.9|10796.1|10798.1|10794.3|10800.7|10797.1|10797.1|10794.3|85
1656346300000|2022-06-27 16:11:40|10798.9|10795.1|10798.9|10795.1|10802.7|10799.1|10797.9|10795.1|99
1656346310000|2022-06-27 16:11:50|10797.1|10794.3|10798.2|10794.4|10800.2|10796.4|10796.4|10793.4|55
1656346320000|2022-06-27 16:12:00|10799.4|10795.6|10799.2|10795.4|10801.2|10797.4|10798.1|10794.4|21
1656346330000|2022-06-27 16:12:10|10799.1|10795.3|10794.2|10790.4|10799.1|10795.4|10792.4|10789.6|77
1656346340000|2022-06-27 16:12:20|10793.2|10789.6|10794.2|10790.4|10795.7|10792.4|10793.2|10789.6|46
1656346350000|2022-06-27 16:12:30|10793.4|10789.6|10796.1|10792.3|10796.1|10792.4|10792.6|10789.6|26
1656346360000|2022-06-27 16:12:40|10797.2|10793.4|10797.2|10793.4|10797.2|10794.3|10795.2|10791.6|15
1656346370000|2022-06-27 16:12:50|10796.2|10792.6|10798.1|10794.3|10799.2|10795.4|10794.9|10791.6|15
1656346380000|2022-06-27 16:13:00|10798.2|10795.3|10802.2|10799.4|10803.1|10799.4|10797.1|10793.6|27
1656346390000|2022-06-27 16:13:10|10803.1|10800.3|10805.1|10802.3|10808.9|10806.1|10803.1|10799.3|87
1656346400000|2022-06-27 16:13:20|10805.2|10801.4|10800.4|10796.6|10805.2|10801.4|10799.2|10795.4|17
1656346410000|2022-06-27 16:13:30|10800.2|10796.4|10803.2|10799.4|10803.2|10799.4|10800.2|10796.4|17
1656346420000|2022-06-27 16:13:40|10802.6|10798.8|10802.4|10798.6|10803.2|10800.3|10801.4|10798.3|14
1656346430000|2022-06-27 16:13:50|10802.2|10799.4|10806.2|10803.4|10807.2|10804.4|10802.2|10798.6|36
1656346440000|2022-06-27 16:14:00|10807.1|10803.3|10802.2|10798.4|10807.1|10803.3|10799.1|10795.4|29
1656346450000|2022-06-27 16:14:10|10803.1|10799.3|10808.2|10805.4|10810.2|10806.4|10801.2|10797.4|62
1656346460000|2022-06-27 16:14:20|10809.2|10806.3|10817.1|10813.3|10817.7|10814.1|10809.2|10805.4|188
1656346470000|2022-06-27 16:14:30|10816.9|10813.1|10821.7|10817.9|10824.7|10821.8|10815.9|10812.3|135
1656346480000|2022-06-27 16:14:40|10820.9|10818.1|10824.9|10821.1|10827.7|10824.9|10820.9|10817.3|131
1656346490000|2022-06-27 16:14:50|10823.9|10822.1|10833.4|10829.6|10833.6|10830.8|10823.9|10820.6|132
1656346500000|2022-06-27 16:15:00|10832.4|10828.8|10831.7|10827.9|10833.6|10829.8|10830.1|10826.8|139
1656346510000|2022-06-27 16:15:10|10830.9|10828.1|10830.5|10827.7|10833.7|10829.9|10828.9|10825.9|88
1656346520000|2022-06-27 16:15:20|10829.6|10826.8|10840.5|10836.7|10840.5|10836.7|10829.6|10826.8|81
1656346530000|2022-06-27 16:15:30|10840.4|10836.6|10838.9|10836.1|10840.7|10837.7|10835.5|10832.6|58
1656346540000|2022-06-27 16:15:40|10838.5|10835.7|10839.5|10836.7|10842.5|10839.7|10837|10833.7|137
1656346550000|2022-06-27 16:15:50|10840.5|10837.6|10843.5|10839.7|10843.5|10840.7|10839.5|10837.2|31
1656346560000|2022-06-27 16:16:00|10842.7|10840.7|10842.4|10838.6|10844.5|10841.7|10840.5|10837.7|82
1656346570000|2022-06-27 16:16:10|10842.5|10838.7|10848.5|10845.7|10849.2|10845.7|10842.5|10838.7|148
1656346580000|2022-06-27 16:16:20|10847.9|10845.1|10848.7|10844.9|10850.5|10847.7|10847.5|10843.9|80
1656346590000|2022-06-27 16:16:30|10849.7|10845.9|10847.5|10844.7|10849.7|10846.7|10846.7|10843.7|44
1656346600000|2022-06-27 16:16:40|10845.5|10842.7|10838.9|10835.1|10845.5|10842.7|10837.9|10835.1|82
1656346610000|2022-06-27 16:16:50|10838.7|10835.9|10833.9|10831.1|10839|10835.9|10832.4|10829.1|23
1656346620000|2022-06-27 16:17:00|10834.4|10830.6|10832.9|10830.1|10835.9|10833.1|10832.9|10829.1|39
1656346630000|2022-06-27 16:17:10|10833|10829.2|10831.9|10828.1|10833|10829.2|10828.9|10825.1|41
1656346640000|2022-06-27 16:17:20|10832.9|10829.1|10837.9|10834.1|10837.9|10834.1|10830.9|10827.6|31
1656346650000|2022-06-27 16:17:30|10838.7|10835.1|10842.5|10839.7|10842.5|10839.7|10836.9|10833.6|85
1656346660000|2022-06-27 16:17:40|10843.2|10840.4|10843.5|10840.7|10844.5|10841.2|10842.5|10838.9|63
1656346670000|2022-06-27 16:17:50|10842.7|10838.9|10839.5|10836.7|10843.7|10840.7|10838.5|10835.6|46
1656346680000|2022-06-27 16:18:00|10840.5|10836.6|10841.5|10837.7|10843.5|10839.7|10839.4|10835.7|47
1656346690000|2022-06-27 16:18:10|10840.5|10837.9|10841.5|10837.7|10843.5|10839.7|10839.5|10835.7|28
1656346700000|2022-06-27 16:18:20|10842.4|10838.7|10841.5|10837.7|10844.5|10841.6|10841.5|10837.7|39
1656346710000|2022-06-27 16:18:30|10840.9|10837.1|10839.5|10836.7|10842.5|10838.7|10839|10835.7|9
1656346720000|2022-06-27 16:18:40|10838.4|10834.6|10836.5|10832.7|10838.5|10834.9|10834.7|10831.7|19
1656346730000|2022-06-27 16:18:50|10835.7|10831.9|10833.5|10829.7|10837.4|10833.7|10832.4|10828.7|49
1656346740000|2022-06-27 16:19:00|10832.7|10828.9|10832.7|10828.9|10835.5|10831.9|10829|10825.7|33
1656346750000|2022-06-27 16:19:10|10832.5|10828.7|10834.5|10830.7|10834.5|10830.7|10829.5|10826.7|27
1656346760000|2022-06-27 16:19:20|10833.7|10830.9|10836.2|10832.4|10836.2|10833.4|10832.5|10829.4|89
1656346770000|2022-06-27 16:19:30|10835.2|10831.4|10834.2|10830.4|10836.2|10833.4|10833.2|10830.4|11
1656346780000|2022-06-27 16:19:40|10834|10830.2|10828.2|10824.4|10834.2|10830.4|10827.2|10824.4|39
1656346790000|2022-06-27 16:19:50|10826.2|10823.4|10821.3|10817.5|10826.2|10823.4|10816.5|10813.5|131
1656346800000|2022-06-27 16:20:00|10820.5|10817.7|10817.5|10814.7|10821.5|10818.7|10815.5|10811.9|48
1656346810000|2022-06-27 16:20:10|10818.7|10814.9|10821.3|10818.5|10821.3|10818.5|10818.7|10814.9|24
1656346820000|2022-06-27 16:20:20|10820.3|10816.5|10820.5|10817.7|10824|10820.7|10820.3|10816.5|12
1656346830000|2022-06-27 16:20:30|10819.8|10817|10823.5|10820.7|10823.5|10820.7|10818.5|10815.7|34
1656346840000|2022-06-27 16:20:40|10823.7|10820.9|10829.2|10825.4|10831.2|10827.7|10822.5|10819.7|113
1656346850000|2022-06-27 16:20:50|10829.7|10826.4|10822.2|10818.4|10830.2|10826.4|10822|10818.4|20
1656346860000|2022-06-27 16:21:00|10820.2|10817.4|10816.5|10812.7|10821|10817.4|10816.5|10812.7|51
1656346870000|2022-06-27 16:21:10|10816.3|10812.5|10807.5|10803.7|10816.3|10812.7|10806.3|10802.7|55
1656346880000|2022-06-27 16:21:20|10806.5|10802.7|10808.5|10805.7|10809.5|10805.7|10804.2|10800.9|50
1656346890000|2022-06-27 16:21:30|10809.5|10806.7|10809.3|10805.5|10810.5|10806.7|10807.5|10804.7|28
1656346900000|2022-06-27 16:21:40|10808.5|10804.7|10798.5|10795.7|10808.5|10804.7|10798.3|10794.7|128
1656346910000|2022-06-27 16:21:50|10799.5|10795.9|10800.5|10797.7|10803.5|10799.7|10798.7|10795.4|23
1656346920000|2022-06-27 16:22:00|10799.7|10796.9|10802.8|10799|10803.5|10799.7|10799.7|10796.7|34
1656346930000|2022-06-27 16:22:10|10803.7|10799.9|10799.8|10797|10803.8|10800|10799.8|10796.9|18
1656346940000|2022-06-27 16:22:20|10800.8|10797.9|10799.7|10795.9|10801.7|10798|10797.8|10794|21
1656346950000|2022-06-27 16:22:30|10799.5|10796.7|10800.8|10797|10801.7|10798.5|10799.5|10796|15
1656346960000|2022-06-27 16:22:40|10802.7|10798|10801.8|10798|10802.8|10799.9|10798.8|10795|102
1656346970000|2022-06-27 16:22:50|10801.7|10797.9|10801.8|10798|10801.8|10798|10798.8|10795|7
1656346980000|2022-06-27 16:23:00|10801.7|10798.9|10803.7|10799.9|10803.7|10800|10799.8|10797|36
1656346990000|2022-06-27 16:23:10|10803.8|10800|10799.8|10796|10803.8|10800|10796.2|10793.2|58
1656347000000|2022-06-27 16:23:20|10800.7|10796.9|10803.8|10801|10804|10801|10798.8|10795.9|27
1656347010000|2022-06-27 16:23:30|10803.2|10800|10802.8|10799|10803.2|10800|10799.7|10796|16
1656347020000|2022-06-27 16:23:40|10802.7|10799.9|10795.8|10793|10802.7|10799.9|10795|10792.2|21
1656347030000|2022-06-27 16:23:50|10795.7|10792|10800.8|10797|10801.8|10798|10795.7|10792|24
1656347040000|2022-06-27 16:24:00|10801.3|10798.5|10804.8|10802|10805.8|10803|10801.3|10798|27
1656347050000|2022-06-27 16:24:10|10804.7|10801|10811.5|10808.7|10811.7|10808.7|10804.3|10801|74
1656347060000|2022-06-27 16:24:20|10811.7|10807.9|10808|10804.2|10811.8|10809|10807.8|10804.2|34
1656347070000|2022-06-27 16:24:30|10808.7|10804.9|10807.8|10804|10808.8|10805|10804.8|10802|15
1656347080000|2022-06-27 16:24:40|10806.8|10804.7|10808.8|10806|10810|10807|10806.8|10804|15
1656347090000|2022-06-27 16:24:50|10807.8|10805|10810|10806.2|10812.8|10809.5|10806.6|10803|40
1656347100000|2022-06-27 16:25:00|10809.8|10807|10806.8|10803|10810.8|10808|10805.8|10802|72
1656347110000|2022-06-27 16:25:10|10806.6|10803.8|10799.8|10797|10807.8|10805|10797.8|10795|35
1656347120000|2022-06-27 16:25:20|10800|10796|10799.8|10797|10801.8|10798|10798.8|10796|10
1656347130000|2022-06-27 16:25:30|10800.8|10796|10800.8|10797|10801.3|10798|10798.8|10795.8|15
1656347140000|2022-06-27 16:25:40|10800|10796.2|10796.8|10793|10800|10796.2|10795.1|10792|26
1656347150000|2022-06-27 16:25:50|10797.8|10794|10795.8|10792|10799.3|10796|10795.6|10792|22
1656347160000|2022-06-27 16:26:00|10796.3|10793|10799.8|10796|10802.8|10799|10796.3|10792.5|40
1656347170000|2022-06-27 16:26:10|10800.6|10796.8|10798|10794.2|10800.8|10797|10797.8|10794.2|13
1656347180000|2022-06-27 16:26:20|10798.8|10795|10801.8|10799|10801.8|10799|10798.8|10795|10
1656347190000|2022-06-27 16:26:30|10800.8|10797|10797.8|10795|10802.3|10798.5|10795.6|10791.8|43
1656347200000|2022-06-27 16:26:40|10798|10795.2|10799.8|10797|10801|10798|10798|10795|17
1656347210000|2022-06-27 16:26:50|10800.8|10796.3|10803.8|10800|10804.3|10801|10798.5|10795|31
1656347220000|2022-06-27 16:27:00|10803.6|10800.8|10800.8|10798|10805.5|10802.7|10800.8|10797.8|28
1656347230000|2022-06-27 16:27:10|10801|10797.2|10805|10801.2|10805.8|10802.2|10800.8|10797|21
1656347240000|2022-06-27 16:27:20|10804|10800.8|10803.6|10799.8|10804.8|10801|10799|10795.8|32
1656347250000|2022-06-27 16:27:30|10803.8|10800|10804.8|10801|10806.3|10803|10802.8|10799|13
1656347260000|2022-06-27 16:27:40|10804|10801.2|10804.8|10801|10805|10802|10803.8|10800|8
1656347270000|2022-06-27 16:27:50|10804.6|10801.8|10805|10801.2|10805|10802|10803.8|10800.8|12
1656347280000|2022-06-27 16:28:00|10804.8|10802|10807.8|10805|10809.8|10806|10804.8|10802|23
1656347290000|2022-06-27 16:28:10|10808.6|10804.8|10809.8|10806|10813.5|10809.8|10808.6|10804.8|88
1656347300000|2022-06-27 16:28:20|10809.6|10805.8|10805.8|10802|10810.3|10807|10805.8|10802|32
1656347310000|2022-06-27 16:28:30|10805|10802.2|10804.8|10801|10808.8|10805|10802.8|10799|13
1656347320000|2022-06-27 16:28:40|10805.8|10802|10808.8|10805|10809.8|10806|10804.6|10801|11
1656347330000|2022-06-27 16:28:50|10808|10805.2|10804.8|10801|10808|10805.2|10803.8|10801|23
1656347340000|2022-06-27 16:29:00|10805.8|10802|10805.8|10802|10806.8|10804|10804.8|10801|9
1656347350000|2022-06-27 16:29:10|10807.8|10804|10807.8|10805|10808|10805|10805.8|10802|14
1656347360000|2022-06-27 16:29:20|10809.9|10806.1|10814.8|10811|10816.8|10813.8|10808.6|10805|85
1656347370000|2022-06-27 16:29:30|10814|10811.2|10821.4|10817.6|10821.4|10817.6|10813.8|10811|73
1656347380000|2022-06-27 16:29:40|10821.3|10817.5|10823.4|10819.6|10825.4|10821.6|10820.4|10816.6|69
1656347390000|2022-06-27 16:29:50|10822.4|10818.6|10820.4|10816.6|10822.4|10818.8|10819.4|10816.6|36
1656347400000|2022-06-27 16:30:00|10819.6|10816.8|10816.6|10813.8|10819.6|10816.8|10813.6|10810.6|55
1656347410000|2022-06-27 16:30:10|10818.3|10814.5|10814.4|10810.6|10818.4|10814.8|10812.9|10809.8|33
1656347420000|2022-06-27 16:30:20|10813.6|10809.8|10816.6|10812.8|10817.4|10814.6|10812.6|10809.8|17
1656347430000|2022-06-27 16:30:30|10815.8|10813|10817.8|10814|10817.8|10814|10812.6|10809|38
1656347440000|2022-06-27 16:30:40|10816.8|10814.1|10815.8|10813|10817.8|10814.1|10814.8|10812|9
1656347450000|2022-06-27 16:30:50|10816.6|10812.8|10817.8|10814|10819.8|10816|10815.8|10812.8|34
1656347460000|2022-06-27 16:31:00|10816.9|10814.1|10809.8|10806|10817.8|10814.1|10808.8|10805|69
1656347470000|2022-06-27 16:31:10|10808.9|10806.1|10803.1|10799.3|10811.8|10808.8|10803.1|10799.3|69
1656347480000|2022-06-27 16:31:20|10802.1|10798.3|10803.4|10799.6|10806.1|10803.3|10801.1|10797.3|87
1656347490000|2022-06-27 16:31:30|10802.4|10798.6|10801.4|10797.6|10802.4|10798.8|10798.4|10794.6|106
1656347500000|2022-06-27 16:31:40|10801.6|10797.8|10797.4|10794.6|10802.3|10799|10797.4|10794.6|18
1656347510000|2022-06-27 16:31:50|10798.4|10795.6|10802.4|10798.6|10805.3|10802.3|10798.4|10794.6|121
1656347520000|2022-06-27 16:32:00|10802.3|10799.5|10806.4|10803.6|10808.3|10804.6|10802.3|10799.5|26
1656347530000|2022-06-27 16:32:10|10807.1|10804.3|10807.4|10804.6|10808.6|10805.6|10806.4|10802.6|15
1656347540000|2022-06-27 16:32:20|10807.6|10803.8|10806.3|10802.5|10808.4|10805|10804.9|10802.1|27
1656347550000|2022-06-27 16:32:30|10806.1|10803.3|10811.4|10807.6|10812.4|10808.6|10806.1|10802.6|33
1656347560000|2022-06-27 16:32:40|10810.4|10806.8|10778.4|10775.6|10810.6|10807.6|10769.8|10766|1423
1656347570000|2022-06-27 16:32:50|10779.3|10775.5|10774.4|10771.6|10783.4|10779.6|10772.4|10768.6|186
1656347580000|2022-06-27 16:33:00|10772.4|10770.6|10775.3|10772.5|10777.1|10773.6|10762.4|10759.5|490
1656347590000|2022-06-27 16:33:10|10775.4|10772.6|10785.9|10782.1|10810.4|10807.3|10775.4|10772.6|1179
1656347600000|2022-06-27 16:33:20|10786.1|10782.3|10776.1|10773.3|10789.1|10785.3|10776.1|10773.3|110
1656347610000|2022-06-27 16:33:30|10777.1|10773.5|10785.1|10781.3|10786.1|10782.3|10775.1|10771.5|197
1656347620000|2022-06-27 16:33:40|10784.8|10781|10792.1|10788.3|10796.1|10792.6|10784.8|10781|59
1656347630000|2022-06-27 16:33:50|10793.1|10789.3|10794.1|10791.3|10794.9|10791.3|10787.1|10784.1|66
1656347640000|2022-06-27 16:34:00|10795.1|10790.5|10794.1|10790.3|10795.1|10792.3|10790.1|10787.1|41
1656347650000|2022-06-27 16:34:10|10793.8|10790|10796.1|10792.3|10798.1|10794.3|10788.4|10784.6|62
1656347660000|2022-06-27 16:34:20|10797.1|10793.3|10792.1|10788.3|10798.1|10794.3|10792.1|10788.3|61
1656347670000|2022-06-27 16:34:30|10791.4|10787.6|10797.1|10793.3|10797.6|10794.3|10791.4|10787.6|22
1656347680000|2022-06-27 16:34:40|10798.6|10794.8|10808.8|10805|10811.6|10807.8|10798.6|10794.8|370
1656347690000|2022-06-27 16:34:50|10807.8|10805.1|10805.8|10802|10809.8|10806|10804.8|10801.5|27
1656347700000|2022-06-27 16:35:00|10804.9|10802.1|10822.4|10818.6|10829.6|10826.6|10804.8|10801|217
1656347710000|2022-06-27 16:35:10|10821.4|10817.6|10820.4|10816.6|10825.4|10822.6|10819.4|10816.1|88
1656347720000|2022-06-27 16:35:20|10819.6|10816.8|10813.7|10809.9|10821.4|10817.6|10811.7|10807.9|93
1656347730000|2022-06-27 16:35:30|10812.7|10808.9|10811.7|10808.9|10815.7|10811.9|10808.9|10805.1|51
1656347740000|2022-06-27 16:35:40|10811.1|10808.3|10809.4|10805.6|10812.7|10808.9|10806.7|10802.9|28
1656347750000|2022-06-27 16:35:50|10808.9|10805.1|10804.7|10800.9|10810.7|10806.9|10803.7|10800.1|55
1656347760000|2022-06-27 16:36:00|10805.7|10802.9|10798.1|10794.3|10806.2|10802.9|10796.1|10793.3|84
1656347770000|2022-06-27 16:36:10|10799.1|10795.3|10803.7|10799.9|10806.7|10803.8|10794.9|10791.3|152
1656347780000|2022-06-27 16:36:20|10802.9|10799.1|10799.7|10795.9|10807.7|10803.9|10798.7|10795.9|33
1656347790000|2022-06-27 16:36:30|10800.7|10796.9|10791.1|10787.3|10800.7|10796.9|10790.1|10787.1|118
1656347800000|2022-06-27 16:36:40|10789.1|10785.3|10798.1|10794.3|10798.1|10794.3|10787.7|10783.9|39
1656347810000|2022-06-27 16:36:50|10797.2|10793.4|10799.4|10795.6|10799.4|10796.3|10795.1|10792.3|82
1656347820000|2022-06-27 16:37:00|10799.7|10795.9|10798.9|10795.1|10805.7|10801.9|10798.7|10795.1|70
1656347830000|2022-06-27 16:37:10|10798.7|10795.9|10796.7|10792.9|10799.7|10795.9|10795.1|10791.9|16
1656347840000|2022-06-27 16:37:20|10796.6|10792.8|10797.7|10793.9|10798.6|10794.9|10794.6|10790.9|29
1656347850000|2022-06-27 16:37:30|10798.4|10794.6|10806.4|10802.6|10807.2|10803.4|10798.4|10794.6|197
1656347860000|2022-06-27 16:37:40|10805.4|10801.6|10813.2|10809.4|10813.4|10810.3|10805.4|10801.6|93
1656347870000|2022-06-27 16:37:50|10811.7|10807.9|10814.6|10810.8|10814.6|10810.8|10810.7|10806.9|93
1656347880000|2022-06-27 16:38:00|10814.1|10811.3|10810.7|10806.9|10817.4|10814.6|10808.7|10805.9|55
1656347890000|2022-06-27 16:38:10|10811.6|10807.9|10814.7|10811.9|10814.7|10811.9|10809.9|10806.9|14
1656347900000|2022-06-27 16:38:20|10815.7|10811.8|10811.7|10807.9|10815.7|10811.9|10809.7|10805.9|29
1656347910000|2022-06-27 16:38:30|10811.1|10807.3|10811.7|10807.9|10813.7|10810.8|10810.7|10806.9|16
1656347920000|2022-06-27 16:38:40|10812.7|10808.9|10819.4|10815.6|10820.1|10816.8|10811.7|10807.9|77
1656347930000|2022-06-27 16:38:50|10818.7|10814.9|10819.4|10815.6|10821.4|10818.6|10817.6|10814.4|39
1656347940000|2022-06-27 16:39:00|10819.2|10816.4|10814.7|10810.9|10819.6|10816.6|10810.7|10806.9|31
1656347950000|2022-06-27 16:39:10|10814.6|10810.8|10811.7|10807.9|10814.7|10811.8|10807.7|10803.9|38
1656347960000|2022-06-27 16:39:20|10810.9|10807.1|10810.7|10806.9|10811.7|10807.9|10808.7|10805.4|10
1656347970000|2022-06-27 16:39:30|10811.6|10807.8|10812.7|10808.9|10812.7|10808.9|10809.2|10805.4|16
1656347980000|2022-06-27 16:39:40|10812.6|10809.8|10815.4|10811.6|10816.4|10813.4|10812.2|10808.4|50
1656347990000|2022-06-27 16:39:50|10815.9|10812.1|10819.4|10815.6|10819.6|10816.6|10814.2|10810.6|17
1656348000000|2022-06-27 16:40:00|10819.2|10816.4|10819.9|10816.1|10826|10822.4|10819.2|10815.6|92
1656348010000|2022-06-27 16:40:10|10820.4|10816.6|10817.4|10813.6|10820.4|10817.6|10816.2|10812.4|26
1656348020000|2022-06-27 16:40:20|10818.4|10814.6|10817.4|10814.6|10820.4|10817.4|10817.4|10814.1|29
1656348030000|2022-06-27 16:40:30|10818.4|10815.6|10814.4|10810.6|10818.4|10815.6|10811.2|10807.4|53
1656348040000|2022-06-27 16:40:40|10815.2|10811.4|10816.4|10812.6|10816.4|10813.4|10813.5|10810.2|6
1656348050000|2022-06-27 16:40:50|10816.2|10813.6|10815.4|10811.6|10816.4|10813.6|10814.4|10811.4|32
1656348060000|2022-06-27 16:41:00|10815.5|10812.6|10811.4|10808.6|10815.9|10812.6|10809.4|10806.1|62
1656348070000|2022-06-27 16:41:10|10810.7|10807.6|10809.4|10805.6|10811.4|10807.6|10808.4|10804.7|11
1656348080000|2022-06-27 16:41:20|10808.5|10805.7|10811.4|10807.6|10811.5|10808.4|10806.5|10802.7|33
1656348090000|2022-06-27 16:41:30|10811.7|10807.9|10820.4|10816.6|10820.4|10816.6|10811.7|10807.9|41
1656348100000|2022-06-27 16:41:40|10820|10816.2|10822|10818.2|10822.2|10819.2|10820|10816.2|25
1656348110000|2022-06-27 16:41:50|10821.4|10817.6|10815.2|10811.4|10822|10818.4|10814.4|10811.4|21
1656348120000|2022-06-27 16:42:00|10815.4|10811.6|10817.4|10813.6|10818.4|10814.6|10814.4|10811.2|10
1656348130000|2022-06-27 16:42:10|10818.2|10814.4|10815.4|10812.6|10821.4|10817.7|10815.4|10812.6|18
1656348140000|2022-06-27 16:42:20|10816.2|10812.4|10816.4|10813.6|10816.4|10813.6|10810.4|10806.6|25
1656348150000|2022-06-27 16:42:30|10817.2|10813.4|10815.4|10811.6|10818.4|10814.6|10814.4|10810.7|6
1656348160000|2022-06-27 16:42:40|10814.4|10810.9|10817.4|10813.6|10819.4|10816.6|10813.7|10810.6|15
1656348170000|2022-06-27 16:42:50|10818.4|10814.6|10821.4|10817.6|10821.5|10818.6|10818.4|10814.6|13
1656348180000|2022-06-27 16:43:00|10820.7|10816.9|10819.2|10815.4|10828.7|10825.2|10819.2|10815.4|71
1656348190000|2022-06-27 16:43:10|10818.4|10815.6|10817.4|10813.6|10820.2|10816.6|10817.4|10813.6|17
1656348200000|2022-06-27 16:43:20|10819.4|10815.6|10821.4|10817.6|10822.7|10819.6|10817.5|10814.6|80
1656348210000|2022-06-27 16:43:30|10821.5|10817.7|10825.9|10822.1|10825.9|10822.1|10821.5|10817.7|13
1656348220000|2022-06-27 16:43:40|10826.4|10822.6|10827|10823.2|10827|10823.6|10825.4|10822.4|24
1656348230000|2022-06-27 16:43:50|10827.9|10824.1|10829|10826.2|10830|10826.7|10827.9|10824.1|51
1656348240000|2022-06-27 16:44:00|10828|10824.2|10832|10829.2|10834.2|10830.4|10828|10824.2|81
1656348250000|2022-06-27 16:44:10|10832.9|10829.1|10833|10830.2|10833|10830.2|10829.7|10826.2|44
1656348260000|2022-06-27 16:44:20|10832|10829.2|10835|10831.2|10835.7|10831.9|10830.8|10827.4|82
1656348270000|2022-06-27 16:44:30|10834.8|10832|10837|10834.2|10838.8|10835.2|10834.8|10831.2|101
1656348280000|2022-06-27 16:44:40|10837.8|10834|10841|10837.2|10843|10839.9|10837|10833.2|86
1656348290000|2022-06-27 16:44:50|10840.8|10837|10845.7|10842.9|10846.7|10843|10840.8|10837|91
1656348300000|2022-06-27 16:45:00|10846.7|10841.9|10852.7|10848.9|10856.2|10851.4|10846.7|10841.9|478
1656348310000|2022-06-27 16:45:10|10852.8|10849.9|10852.7|10849.9|10854.7|10851|10851.7|10847.9|73
1656348320000|2022-06-27 16:45:20|10853.5|10848.9|10852.7|10848.9|10854.3|10851.4|10851.7|10847.9|107
1656348330000|2022-06-27 16:45:30|10853.7|10849.9|10853.7|10849.9|10854|10850.9|10852.2|10848.7|43
1656348340000|2022-06-27 16:45:40|10852.7|10848.9|10851.7|10847.9|10853.7|10850|10850.7|10847|21
1656348350000|2022-06-27 16:45:50|10850.7|10847.4|10853.7|10849.9|10855|10851.9|10850.7|10847.4|65
1656348360000|2022-06-27 16:46:00|10852.8|10849|10854.3|10850.5|10855.2|10851.9|10851.7|10847.9|53
1656348370000|2022-06-27 16:46:10|10854.2|10851.4|10853.3|10849.5|10854.3|10851.4|10850.5|10846.7|53
1656348380000|2022-06-27 16:46:20|10852.3|10849.4|10852.3|10848.5|10853.2|10849.4|10851.3|10847.5|8
1656348390000|2022-06-27 16:46:30|10851.5|10848.7|10851.5|10847.7|10852.3|10848.7|10849.5|10845.7|28
1656348400000|2022-06-27 16:46:40|10851.7|10847.9|10875.5|10871.7|10879.2|10875.5|10851.7|10847.9|955
1656348410000|2022-06-27 16:46:50|10874.7|10871.9|10878.3|10875.5|10878.7|10875.5|10871.7|10867.9|197
1656348420000|2022-06-27 16:47:00|10877.3|10873.5|10876.3|10872.5|10878.3|10874.5|10872.7|10869|117
1656348430000|2022-06-27 16:47:10|10875.3|10871.5|10878.2|10874.4|10881.2|10877.5|10874.3|10871.5|104
1656348440000|2022-06-27 16:47:20|10878.3|10874.5|10879.5|10876.7|10881.3|10877.5|10875.8|10872.5|69
1656348450000|2022-06-27 16:47:30|10880.3|10876.5|10883.3|10879.5|10883.3|10879.5|10878.7|10875.5|93
1656348460000|2022-06-27 16:47:40|10882.3|10878.5|10886.3|10883.5|10886.3|10883.5|10880.3|10876.5|67
1656348470000|2022-06-27 16:47:50|10886.5|10882.7|10886.7|10882.9|10890.5|10887.5|10886.3|10882.7|209
1656348480000|2022-06-27 16:48:00|10886.8|10883|10890.7|10887.9|10899.7|10895.9|10886.8|10883|389
1656348490000|2022-06-27 16:48:10|10889.8|10886|10885|10881.2|10890.7|10886.9|10883.8|10880.2|127
1656348500000|2022-06-27 16:48:20|10884|10881.4|10888.7|10885.9|10888.8|10885.9|10882.7|10878.9|78
1656348510000|2022-06-27 16:48:30|10889.7|10887.9|10885.8|10882|10891.7|10887.9|10885.7|10882|65
1656348520000|2022-06-27 16:48:40|10885.5|10881.7|10884.7|10880.9|10886.7|10883.2|10881|10877.2|80
1656348530000|2022-06-27 16:48:50|10883.8|10881|10889.6|10886.8|10889.6|10886.8|10883.7|10880|30
1656348540000|2022-06-27 16:49:00|10889.1|10886.3|10884.6|10880.8|10890.6|10886.8|10884.6|10880.8|35
1656348550000|2022-06-27 16:49:10|10883.8|10880|10883.6|10879.8|10885.8|10882.8|10882.6|10879.8|25
1656348560000|2022-06-27 16:49:20|10882.6|10877.8|10890.6|10886.8|10892.8|10889.8|10881.1|10877.8|92
1656348570000|2022-06-27 16:49:30|10889.6|10886.3|10891.6|10887.8|10892.8|10890|10888.6|10885.8|37
1656348580000|2022-06-27 16:49:40|10890.6|10886.8|10891.6|10888.8|10891.6|10888.8|10888.8|10885.8|74
1656348590000|2022-06-27 16:49:50|10891|10888.2|10896.3|10892.5|10898.5|10895.7|10890|10886.8|124
1656348600000|2022-06-27 16:50:00|10895.5|10891.7|10889.6|10885.8|10895.5|10891.7|10883.6|10880.8|110
1656348610000|2022-06-27 16:50:10|10889.8|10886.8|10887.8|10884|10890.6|10886.8|10887.6|10884|22
1656348620000|2022-06-27 16:50:20|10887.6|10884.8|10887.8|10884|10889.6|10885.8|10884.6|10881|24
1656348630000|2022-06-27 16:50:30|10888.3|10884.5|10886.8|10883|10891.8|10888.2|10886.6|10883|42
1656348640000|2022-06-27 16:50:40|10886|10883.2|10889.6|10885.8|10892.6|10889|10886|10883|25
1656348650000|2022-06-27 16:50:50|10888.6|10886|10891.6|10888.8|10894.8|10891.5|10888.6|10885.8|82
1656348660000|2022-06-27 16:51:00|10892.6|10888.3|10885.6|10881.8|10894.6|10891.2|10884.5|10881.7|101
1656348670000|2022-06-27 16:51:10|10884.8|10882|10879.6|10875.8|10884.8|10882|10873.6|10870|185
1656348680000|2022-06-27 16:51:20|10878.6|10874.8|10883.6|10879.8|10884.5|10880.8|10875.5|10871.8|35
1656348690000|2022-06-27 16:51:30|10881.6|10878.8|10882.8|10880|10884.5|10880.7|10878.8|10876|28
1656348700000|2022-06-27 16:51:40|10883.6|10879.8|10883.8|10881|10885.8|10882.8|10880.8|10877.8|19
1656348710000|2022-06-27 16:51:50|10884.6|10880.8|10889.6|10885.8|10889.6|10886|10883.8|10880.2|64
1656348720000|2022-06-27 16:52:00|10889.8|10886.8|10897.1|10893.3|10897.1|10893.5|10889.6|10885.8|53
1656348730000|2022-06-27 16:52:10|10899.3|10895.5|10898.3|10894.5|10900.3|10896.5|10896.3|10892.5|42
1656348740000|2022-06-27 16:52:20|10897.3|10894.3|10900.3|10897.5|10906.1|10902.5|10897.3|10894.3|136
1656348750000|2022-06-27 16:52:30|10901.3|10898.5|10898.5|10894.7|10902.3|10898.5|10898.3|10894.7|43
1656348760000|2022-06-27 16:52:40|10898.3|10895.5|10899.3|10896.5|10900.3|10897.5|10898.3|10894.5|17
1656348770000|2022-06-27 16:52:50|10900.1|10896.3|10903.3|10899.5|10903.3|10900.5|10899.5|10896.3|36
1656348780000|2022-06-27 16:53:00|10903.1|10900.3|10898.3|10895.5|10904.5|10901.5|10896.5|10892.7|53
1656348790000|2022-06-27 16:53:10|10899.3|10896.5|10901.3|10898.5|10904.3|10900.5|10899.3|10896.3|35
1656348800000|2022-06-27 16:53:20|10902.1|10898.3|10903.3|10900.5|10904.3|10901.5|10901.3|10898|46
1656348810000|2022-06-27 16:53:30|10904.1|10900.3|10918.9|10916.1|10919.1|10916.1|10903.3|10900.3|284
1656348820000|2022-06-27 16:53:40|10919.8|10916|10919.9|10917.1|10924.9|10921.1|10918.3|10915.3|218
1656348830000|2022-06-27 16:53:50|10920.9|10917.3|10922.3|10918.5|10928.1|10925.1|10920.1|10916.3|1076
1656348840000|2022-06-27 16:54:00|10922.1|10919.3|10925.3|10922.5|10928.3|10924.5|10921.3|10918.5|166
1656348850000|2022-06-27 16:54:10|10926.3|10923.3|10927.1|10924.3|10929.9|10926.1|10922.1|10918.3|226
1656348860000|2022-06-27 16:54:20|10927.3|10923.5|10922.4|10918.6|10927.4|10924.5|10919.4|10916|259
1656348870000|2022-06-27 16:54:30|10921.6|10918.8|10923.6|10919.8|10924.6|10921.3|10918.6|10915|75
1656348880000|2022-06-27 16:54:40|10922.1|10919.3|10927.3|10924.5|10927.4|10924.5|10920.6|10917.6|87
1656348890000|2022-06-27 16:54:50|10928.3|10925.5|10926.3|10923.5|10930.3|10926.5|10922.3|10919.3|78
1656348900000|2022-06-27 16:55:00|10927.1|10923.3|10927.3|10923.5|10931.4|10928.5|10926.1|10922.5|75
1656348910000|2022-06-27 16:55:10|10928.3|10924.5|10930.4|10926.6|10933.6|10930.1|10927.4|10924.5|139
1656348920000|2022-06-27 16:55:20|10930.6|10926.8|10936.3|10932.5|10938.1|10934.5|10930.3|10926.8|151
1656348930000|2022-06-27 16:55:30|10936.4|10933.5|10922.6|10918.8|10936.4|10933.5|10922.6|10918.8|218
1656348940000|2022-06-27 16:55:40|10921.9|10918.1|10921.8|10919|10923.6|10919.8|10916.8|10913|75
1656348950000|2022-06-27 16:55:50|10921.9|10919.1|10919.6|10915.8|10925.4|10921.8|10918.8|10915.8|47
1656348960000|2022-06-27 16:56:00|10919.4|10916.8|10912.6|10909.8|10919.8|10916.8|10912.4|10908.8|70
1656348970000|2022-06-27 16:56:10|10912.4|10909.6|10908.4|10904.6|10912.8|10909.8|10905.6|10901.8|89
1656348980000|2022-06-27 16:56:20|10909.6|10905.8|10908.6|10904.8|10912.6|10908.8|10907.4|10903.8|94
1656348990000|2022-06-27 16:56:30|10907.8|10904|10908.8|10905|10908.8|10905|10903.9|10900.3|46
1656349000000|2022-06-27 16:56:40|10907.8|10904.5|10908.9|10905.1|10909.6|10906|10906.9|10904.1|32
1656349010000|2022-06-27 16:56:50|10908.8|10906|10914.6|10910.8|10915.8|10912|10908.8|10905.1|67
1656349020000|2022-06-27 16:57:00|10914.8|10911|10917.6|10913.8|10919.8|10916.8|10914.4|10910.8|106
1656349030000|2022-06-27 16:57:10|10917.2|10913.4|10918.8|10915|10921.6|10918|10914.6|10911.8|86
1656349040000|2022-06-27 16:57:20|10918.6|10915.8|10920.4|10916.6|10921.6|10917.8|10917.9|10914.8|23
1656349050000|2022-06-27 16:57:30|10918.6|10915.8|10919.6|10915.8|10920.4|10916.8|10917.6|10914|20
1656349060000|2022-06-27 16:57:40|10918.9|10915.1|10918.7|10914.9|10921.6|10917.8|10917.6|10913.9|21
1656349070000|2022-06-27 16:57:50|10918.6|10915.8|10918.6|10914.8|10920.6|10917.8|10917.7|10913.9|31
1656349080000|2022-06-27 16:58:00|10917.6|10913.9|10925.2|10922.4|10926.2|10922.4|10917.6|10913.9|121
1656349090000|2022-06-27 16:58:10|10926.2|10921.6|10923.4|10919.6|10926.2|10922.4|10920.2|10916.4|159
1656349100000|2022-06-27 16:58:20|10923.2|10919.4|10925.4|10921.6|10926.2|10922.4|10922.4|10919.4|13
1656349110000|2022-06-27 16:58:30|10924.4|10921.4|10929.2|10925.4|10930.6|10927.3|10924.4|10921.4|87
1656349120000|2022-06-27 16:58:40|10929.1|10926.3|10931.2|10928.4|10931.7|10928.4|10928.6|10925.4|21
1656349130000|2022-06-27 16:58:50|10930.6|10927.8|10934.1|10931.3|10936.9|10934.1|10930.6|10927.4|180
1656349140000|2022-06-27 16:59:00|10933.9|10931.1|10926.9|10924.1|10935.9|10932.3|10926.9|10923.3|72
1656349150000|2022-06-27 16:59:10|10927.1|10923.1|10924.9|10922.1|10928.9|10925.1|10923.9|10920.1|38
1656349160000|2022-06-27 16:59:20|10925.1|10921.3|10923.9|10920.1|10925.9|10922.3|10921.6|10918.3|45
1656349170000|2022-06-27 16:59:30|10923.7|10920.9|10920.9|10918.1|10924.9|10921.1|10917.9|10915.1|27
1656349180000|2022-06-27 16:59:40|10921.1|10917.3|10924.1|10920.3|10924.1|10921.1|10920.1|10916.8|17
1656349190000|2022-06-27 16:59:50|10923.1|10919.3|10924.9|10921.1|10926.1|10922.3|10922.9|10919.3|32
1656349200000|2022-06-27 17:00:00|10926.9|10924.1|10925.9|10922.1|10930.9|10928.1|10924.9|10921.3|84
1656349210000|2022-06-27 17:00:10|10926.1|10922.3|10927.1|10924.3|10928.9|10925.3|10921.1|10917.8|106
1656349220000|2022-06-27 17:00:20|10927.9|10923.3|10924.9|10921.1|10928.9|10925.1|10922.7|10919.1|59
1656349230000|2022-06-27 17:00:30|10923.9|10920.1|10919.9|10917.1|10925.9|10922.9|10918.9|10916.1|53
1656349240000|2022-06-27 17:00:40|10920.9|10918.1|10916.2|10912.4|10921.9|10918.1|10913.2|10909.9|117
1656349250000|2022-06-27 17:00:50|10916.1|10913.3|10920.2|10916.4|10921.2|10917.4|10916.1|10912.4|73
1656349260000|2022-06-27 17:01:00|10920.6|10917.8|10926.2|10922.4|10926.2|10922.4|10920.2|10917.3|63
1656349270000|2022-06-27 17:01:10|10927.2|10924.4|10924.1|10920.3|10927.7|10924.4|10922.4|10918.9|60
1656349280000|2022-06-27 17:01:20|10923.2|10920.4|10922.4|10918.6|10926.2|10922.4|10921.6|10918.4|23
1656349290000|2022-06-27 17:01:30|10921.2|10918.4|10922.9|10920.1|10929.1|10926.1|10916.4|10912.6|244
1656349300000|2022-06-27 17:01:40|10923.9|10920.2|10923.7|10920.9|10924.9|10921.1|10922.9|10919.1|13
1656349310000|2022-06-27 17:01:50|10923.9|10920.1|10924.9|10922.1|10925.9|10923.1|10923.9|10920.1|17
1656349320000|2022-06-27 17:02:00|10925.9|10921.1|10926.7|10922.9|10926.7|10923.7|10920|10916.2|461
1656349330000|2022-06-27 17:02:10|10926.5|10923.7|10918.9|10916.1|10926.9|10923.9|10917.9|10914.9|54
1656349340000|2022-06-27 17:02:20|10919.9|10915.4|10922|10918.2|10923.9|10921.1|10918|10915.2|36
1656349350000|2022-06-27 17:02:30|10919.9|10916.1|10915.9|10912.1|10919.9|10916.1|10912.9|10909.1|109
1656349360000|2022-06-27 17:02:40|10915.7|10913.1|10914|10910.2|10919.9|10917.1|10913.7|10910.1|40
1656349370000|2022-06-27 17:02:50|10913.2|10910.4|10917.7|10913.9|10918.7|10914.9|10912.9|10909.1|28
1656349380000|2022-06-27 17:03:00|10916.9|10914.1|10920.9|10917.1|10922.9|10919.1|10916|10913.2|60
1656349390000|2022-06-27 17:03:10|10919.9|10916.1|10919.9|10916.1|10920.9|10917.9|10917.2|10914.1|72
1656349400000|2022-06-27 17:03:20|10919|10916.2|10923.9|10920.1|10924.7|10921.1|10917.9|10914.1|57
1656349410000|2022-06-27 17:03:30|10924.7|10920.9|10924.9|10921.1|10925|10922.1|10922.9|10919.9|39
1656349420000|2022-06-27 17:03:40|10924.7|10921.9|10927|10923.2|10927.7|10924.1|10921.9|10918.9|61
1656349430000|2022-06-27 17:03:50|10926.9|10923.1|10927.9|10924.1|10928.7|10925.1|10923.7|10920.1|27
1656349440000|2022-06-27 17:04:00|10927.7|10924.9|10927.9|10925.1|10931.7|10928.1|10927.7|10924.1|39
1656349450000|2022-06-27 17:04:10|10926.9|10924.1|10925.9|10922.1|10927|10924.1|10921.9|10918.1|24
1656349460000|2022-06-27 17:04:20|10924.9|10921.1|10933.9|10930.1|10933.9|10930.1|10923.2|10919.9|41
1656349470000|2022-06-27 17:04:30|10932.9|10928.9|10930.9|10927.1|10933.9|10929.4|10930.5|10927.1|42
1656349480000|2022-06-27 17:04:40|10931.9|10928.1|10926.9|10924.1|10932|10929.1|10926.9|10924.1|26
1656349490000|2022-06-27 17:04:50|10927.9|10925.1|10934.7|10930.9|10934.7|10931.1|10927.9|10925.1|17
1656349500000|2022-06-27 17:05:00|10934.9|10931.1|10933|10929.2|10936.9|10934.1|10929.9|10926.1|73
1656349510000|2022-06-27 17:05:10|10933.9|10930.1|10935.9|10932.1|10936.9|10933.2|10932.9|10929.1|26
1656349520000|2022-06-27 17:05:20|10936|10932.2|10932.9|10929.1|10936|10932.2|10932.9|10929.1|45
1656349530000|2022-06-27 17:05:30|10931.9|10928.1|10930.9|10927.1|10931.9|10928.1|10927.9|10924.4|39
1656349540000|2022-06-27 17:05:40|10931.9|10929.1|10932.9|10929.1|10933.7|10930.9|10929.9|10926.9|33
1656349550000|2022-06-27 17:05:50|10933.7|10930.1|10936.9|10934.1|10936.9|10934.1|10932.9|10929.1|24
1656349560000|2022-06-27 17:06:00|10937|10933.2|10937.5|10933.7|10945.2|10942.4|10934.9|10931.9|676
1656349570000|2022-06-27 17:06:10|10938.3|10935.5|10924.5|10920.7|10939.5|10936.7|10924.5|10920.7|85
1656349580000|2022-06-27 17:06:20|10924.7|10920.9|10919.5|10916.7|10927.3|10923.7|10917.5|10914.5|37
1656349590000|2022-06-27 17:06:30|10919.7|10915.9|10915.7|10911.9|10919.7|10915.9|10912.5|10909.2|56
1656349600000|2022-06-27 17:06:40|10915.5|10912.7|10918.5|10915.7|10919.5|10915.7|10915.5|10911.9|96
1656349610000|2022-06-27 17:06:50|10919.5|10914.9|10919.5|10915.7|10919.5|10915.7|10916.5|10913.7|14
1656349620000|2022-06-27 17:07:00|10918.5|10914.7|10917.3|10913.5|10919.5|10916.2|10915.2|10911.4|61
1656349630000|2022-06-27 17:07:10|10918.2|10915.4|10923.2|10919.4|10924.3|10920.5|10918.2|10914.7|85
1656349640000|2022-06-27 17:07:20|10922.2|10919.5|10924.2|10921.4|10930|10926.4|10922.2|10919.2|32
1656349650000|2022-06-27 17:07:30|10924.3|10921.5|10922.2|10918.4|10926|10922.2|10921.3|10918.4|35
1656349660000|2022-06-27 17:07:40|10921.8|10919.4|10921.3|10917.5|10923.2|10919.4|10920.2|10916.4|65
1656349670000|2022-06-27 17:07:50|10921.5|10917.7|10922.2|10919.4|10925.3|10921.7|10921.2|10917.4|14
1656349680000|2022-06-27 17:08:00|10922.3|10918.5|10923.2|10919.4|10923.7|10920.4|10919.2|10916.2|18
1656349690000|2022-06-27 17:08:10|10924|10920.4|10923.2|10920.4|10924|10920.4|10921.5|10918.5|17
1656349700000|2022-06-27 17:08:20|10923.3|10919.5|10921.2|10917.4|10923.3|10919.5|10917.2|10913.5|22
1656349710000|2022-06-27 17:08:30|10920.2|10917.2|10927.2|10923.4|10927.2|10923.4|10919.2|10916.4|15
1656349720000|2022-06-27 17:08:40|10926.3|10922.5|10921.3|10917.5|10926.3|10922.5|10920.5|10916.7|57
1656349730000|2022-06-27 17:08:50|10920|10916.2|10915.5|10911.7|10920.2|10916.5|10912.2|10908.9|109
1656349740000|2022-06-27 17:09:00|10916.5|10912.7|10918.7|10914.9|10920.5|10916.9|10915.5|10912.5|70
1656349750000|2022-06-27 17:09:10|10917.7|10912.9|10921.7|10917.9|10922.5|10918.7|10916.7|10912.9|24
1656349760000|2022-06-27 17:09:20|10919.5|10916.7|10916|10912.2|10923.5|10920.7|10913.8|10911|73
1656349770000|2022-06-27 17:09:30|10915|10911.2|10909.2|10906.4|10915|10911.2|10906.2|10902.5|100
1656349780000|2022-06-27 17:09:40|10909.3|10905.5|10911.2|10907.4|10913.3|10909.5|10908.2|10905.2|57
1656349790000|2022-06-27 17:09:50|10910.2|10906.2|10912|10908.2|10914.2|10910.4|10909.2|10906.2|39
1656349800000|2022-06-27 17:10:00|10912.2|10908.4|10914.2|10911.4|10916.8|10913.2|10911.2|10908.2|42
1656349810000|2022-06-27 17:10:10|10915|10911.2|10916.8|10913|10917|10914|10912.2|10908.4|63
1656349820000|2022-06-27 17:10:20|10916.7|10913.9|10919.8|10916|10921.8|10919|10916.7|10913|25
1656349830000|2022-06-27 17:10:30|10919.2|10917|10917.8|10914|10920|10917|10915.8|10913|24
1656349840000|2022-06-27 17:10:40|10916.8|10913|10917.2|10913.4|10917.6|10914|10914|10910.2|54
1656349850000|2022-06-27 17:10:50|10916.3|10913.5|10914.3|10910.5|10918.2|10915.4|10912.2|10909.2|37
1656349860000|2022-06-27 17:11:00|10914.2|10911.4|10918.8|10915|10918.8|10915|10911.7|10908.4|99
1656349870000|2022-06-27 17:11:10|10917.8|10914.4|10919.6|10915.8|10920|10917|10916.8|10913|26
1656349880000|2022-06-27 17:11:20|10918.8|10916|10915|10912.2|10919.8|10916.8|10913.8|10910.2|24
1656349890000|2022-06-27 17:11:30|10914.8|10912|10907.8|10904|10916.8|10913|10905.8|10902|75
1656349900000|2022-06-27 17:11:40|10907|10903.2|10900.3|10897.5|10907|10903.5|10900.3|10897.5|84
1656349910000|2022-06-27 17:11:50|10901.3|10898.3|10897.1|10893.3|10901.3|10898.3|10894.1|10890.3|69
1656349920000|2022-06-27 17:12:00|10897|10893.2|10904.8|10901|10906.8|10903|10895.3|10892.5|65
1656349930000|2022-06-27 17:12:10|10905.8|10902|10903.8|10900|10906.8|10903.2|10901.8|10898.5|46
1656349940000|2022-06-27 17:12:20|10903|10900.2|10899.1|10895.3|10903.8|10900.2|10898|10894.3|52
1656349950000|2022-06-27 17:12:30|10898.1|10894.3|10897.1|10894.3|10898.6|10895.3|10893.1|10889.3|118
1656349960000|2022-06-27 17:12:40|10898|10894.2|10899.1|10895.3|10900.1|10896.5|10897.1|10894.2|22
1656349970000|2022-06-27 17:12:50|10900.1|10896.3|10901.1|10897.3|10901.1|10898|10899|10895.2|22
1656349980000|2022-06-27 17:13:00|10901|10897.2|10899.8|10897|10907|10904|10899.8|10897|116
1656349990000|2022-06-27 17:13:10|10900.6|10896.8|10899.6|10895.8|10900.8|10897|10896|10892.3|43
1656350000000|2022-06-27 17:13:20|10900|10897.2|10897.1|10894.3|10902.8|10899.2|10897.1|10893.5|18
1656350010000|2022-06-27 17:13:30|10896.1|10892.3|10900.1|10896.3|10900.1|10897.3|10894.3|10891.3|17
1656350020000|2022-06-27 17:13:40|10901.1|10897.3|10902.5|10898.7|10903.1|10899.3|10901.1|10897.3|25
1656350030000|2022-06-27 17:13:50|10902.3|10898.5|10903|10900.2|10905.8|10902|10901.5|10898.5|40
1656350040000|2022-06-27 17:14:00|10904|10901|10904.8|10901|10905.8|10902.8|10903|10899.2|30
1656350050000|2022-06-27 17:14:10|10904.6|10901.8|10901.8|10899|10906.8|10903|10901.8|10899|28
1656350060000|2022-06-27 17:14:20|10902|10898.2|10899.8|10896|10902|10898.2|10898.8|10895.8|8
1656350070000|2022-06-27 17:14:30|10900.8|10897|10896.1|10892.3|10900.8|10897|10895.1|10891.3|95
1656350080000|2022-06-27 17:14:40|10896.3|10893.5|10898.1|10894.3|10899.1|10895.3|10896.3|10893.5|12
1656350090000|2022-06-27 17:14:50|10897.1|10893.3|10897.3|10893.5|10898.1|10894.3|10896.1|10893.3|9
1656350100000|2022-06-27 17:15:00|10896.6|10892.8|10895.1|10891.3|10898.3|10895.3|10892.3|10889.3|99
1656350110000|2022-06-27 17:15:10|10894.8|10891|10890.8|10888|10896.1|10892.3|10890.1|10887.3|51
1656350120000|2022-06-27 17:15:20|10891.1|10887.3|10892.1|10888.3|10893.1|10889.8|10887.1|10883.3|50
1656350130000|2022-06-27 17:15:30|10891.1|10888.7|10893.1|10890.3|10893.1|10890.3|10890|10886.3|29
1656350140000|2022-06-27 17:15:40|10894.1|10891.3|10901|10897.2|10905.6|10902.3|10894.1|10890.5|116
1656350150000|2022-06-27 17:15:50|10900.8|10897|10901.8|10898|10902.8|10900|10899.1|10896.1|19
1656350160000|2022-06-27 17:16:00|10900.8|10897|10898.8|10895|10901.9|10898.8|10897.8|10894|24
1656350170000|2022-06-27 17:16:10|10899.8|10896|10900.8|10897|10901.8|10898|10899.8|10896|18
1656350180000|2022-06-27 17:16:20|10898.9|10896.1|10896.1|10892.3|10898.9|10896.1|10893.1|10890.3|79
1656350190000|2022-06-27 17:16:30|10894.1|10891.3|10897.8|10894|10900.8|10898|10893.4|10890.1|32
1656350200000|2022-06-27 17:16:40|10896.8|10893.1|10896.9|10893.1|10900.8|10897|10896.8|10893|12
1656350210000|2022-06-27 17:16:50|10895.9|10894|10895.8|10893|10897.8|10894|10893.1|10890.1|34
1656350220000|2022-06-27 17:17:00|10895.9|10892.1|10891.9|10888.1|10895.9|10892.1|10891.8|10888.1|21
1656350230000|2022-06-27 17:17:10|10891.6|10888.8|10887.9|10884.1|10892.8|10889|10887.8|10884|37
1656350240000|2022-06-27 17:17:20|10887.8|10884|10892.8|10889|10893.8|10890|10886.8|10884|45
1656350250000|2022-06-27 17:17:30|10891.9|10889.1|10888.8|10886|10893.8|10890.1|10888.6|10885|28
1656350260000|2022-06-27 17:17:40|10888.9|10885|10891.8|10888|10892.3|10888.5|10888.8|10885|30
1656350270000|2022-06-27 17:17:50|10891.6|10888.8|10892.8|10890|10894.8|10891.1|10891.6|10888|19
1656350280000|2022-06-27 17:18:00|10891.9|10889.1|10890.8|10887|10891.9|10889.1|10888.8|10885|25
1656350290000|2022-06-27 17:18:10|10889.4|10885.6|10887.8|10884|10889.9|10886.3|10885.8|10882.8|47
1656350300000|2022-06-27 17:18:20|10886.9|10884.1|10886.8|10883|10888.6|10884.8|10884.3|10881|51
1656350310000|2022-06-27 17:18:30|10886.6|10883.8|10887.8|10884|10890.8|10888|10884.8|10881|18
1656350320000|2022-06-27 17:18:40|10886.8|10883|10881.9|10878.1|10887.6|10884|10880.1|10877.3|130
1656350330000|2022-06-27 17:18:50|10882.1|10879.1|10885.1|10881.3|10887.3|10884.3|10881.4|10878.6|32
1656350340000|2022-06-27 17:19:00|10885.8|10882.3|10885.1|10882.3|10887.1|10884.3|10883.1|10879.3|29
1656350350000|2022-06-27 17:19:10|10886.1|10881.3|10887.1|10884.3|10890.1|10886.8|10883.1|10879.5|38
1656350360000|2022-06-27 17:19:20|10887.9|10884.1|10890.1|10887.3|10890.1|10887.3|10886.4|10883.3|20
1656350370000|2022-06-27 17:19:30|10889.1|10886.3|10889.1|10886.3|10891.1|10887.5|10886.1|10883.3|31
1656350380000|2022-06-27 17:19:40|10889.3|10885.5|10889.1|10886.3|10890.1|10886.3|10886.4|10883.3|20
1656350390000|2022-06-27 17:19:50|10888.1|10885.3|10888.1|10884.3|10889.1|10886.3|10884.1|10880.3|24
1656350400000|2022-06-27 17:20:00|10889.1|10885.3|10890.1|10886.3|10890.1|10886.8|10887.1|10884.1|22
1656350410000|2022-06-27 17:20:10|10889.4|10885.6|10889.8|10886|10893.9|10891.1|10889.1|10885.3|74
1656350420000|2022-06-27 17:20:20|10888.7|10885.9|10887.7|10884.9|10889.7|10885.9|10885.7|10882.9|18
1656350430000|2022-06-27 17:20:30|10887.9|10884.1|10883.7|10880.9|10887.9|10884.6|10880.7|10877.9|78
1656350440000|2022-06-27 17:20:40|10883.9|10880.1|10880.7|10877.9|10883.9|10880.9|10880.7|10877.9|24
1656350450000|2022-06-27 17:20:50|10880.1|10877.3|10883.7|10879.9|10886.9|10883.6|10880.1|10877.3|32
1656350460000|2022-06-27 17:21:00|10882.9|10880.1|10884.7|10880.9|10888.7|10884.9|10881.7|10878.9|68
1656350470000|2022-06-27 17:21:10|10884.6|10881.8|10883.7|10879.9|10888.7|10885.1|10882.7|10879.8|24
1656350480000|2022-06-27 17:21:20|10884.2|10881.4|10884.9|10881.1|10887.7|10883.9|10882.9|10879.8|20
1656350490000|2022-06-27 17:21:30|10884.7|10881.9|10882.7|10878.9|10884.9|10881.9|10882.4|10878.9|33
1656350500000|2022-06-27 17:21:40|10881.9|10878.1|10882.9|10880.1|10883.7|10880.9|10879.7|10875.9|28
1656350510000|2022-06-27 17:21:50|10882.7|10879.9|10884.7|10880.9|10884.7|10881.8|10880.7|10876.9|22
1656350520000|2022-06-27 17:22:00|10884.6|10881.8|10888.7|10884.9|10888.7|10885.9|10883.7|10879.9|31
1656350530000|2022-06-27 17:22:10|10887.7|10883.9|10891.6|10887.8|10892.1|10888.8|10887.7|10883.9|20
1656350540000|2022-06-27 17:22:20|10891.4|10888.8|10892.6|10889.8|10892.7|10889.9|10890.7|10887.4|33
1656350550000|2022-06-27 17:22:30|10892.2|10889.4|10887.7|10883.9|10892.9|10889.9|10886.6|10882.9|24
1656350560000|2022-06-27 17:22:40|10888.2|10884.9|10890.6|10886.8|10892.7|10889.9|10887.2|10883.9|28
1656350570000|2022-06-27 17:22:50|10891.1|10887.8|10888.7|10884.9|10891.7|10888.4|10888.7|10884.9|16
1656350580000|2022-06-27 17:23:00|10887.7|10883.9|10891.7|10888.9|10891.7|10888.9|10885.7|10881.9|12
1656350590000|2022-06-27 17:23:10|10890.7|10887.9|10894.6|10890.8|10894.6|10890.9|10890.7|10886.9|15
1656350600000|2022-06-27 17:23:20|10894.7|10891.9|10899.2|10895.4|10900.4|10897.1|10894.7|10890.9|123
1656350610000|2022-06-27 17:23:30|10898.4|10895.6|10900.2|10896.4|10901.1|10897.8|10897.6|10894.4|77
1656350620000|2022-06-27 17:23:40|10899.4|10896.6|10901.1|10897.3|10901.1|10897.4|10899.1|10895.4|13
1656350630000|2022-06-27 17:23:50|10902.1|10899.3|10900.1|10896.3|10902.1|10899.3|10900.1|10896.3|24
1656350640000|2022-06-27 17:24:00|10901.1|10897.3|10903.1|10899.3|10908.1|10904.3|10900.1|10897.3|113
1656350650000|2022-06-27 17:24:10|10902.9|10900.3|10902|10899.2|10905|10901.4|10901|10898.2|52
1656350660000|2022-06-27 17:24:20|10901.4|10898.6|10896.4|10892.6|10901.4|10898.6|10891.2|10887.9|60
1656350670000|2022-06-27 17:24:30|10896.2|10892.4|10890.4|10887.6|10896.4|10892.6|10890.4|10887.4|26
1656350680000|2022-06-27 17:24:40|10891.6|10887.8|10894.4|10890.6|10897.4|10893.8|10891.6|10887.8|17
1656350690000|2022-06-27 17:24:50|10894.2|10891.4|10900.4|10896.6|10900.4|10897.2|10894.2|10891.4|3
1656350700000|2022-06-27 17:25:00|10900.2|10897.4|10903.2|10899.4|10903.2|10899.7|10899.4|10896.6|37
1656350710000|2022-06-27 17:25:10|10902.4|10899.6|10904.2|10900.4|10906|10902.4|10902.4|10899.6|29
1656350720000|2022-06-27 17:25:20|10904|10900.2|10896.4|10892.6|10905.2|10902.2|10896.4|10892.6|83
1656350730000|2022-06-27 17:25:30|10896.2|10892.4|10891.4|10887.6|10896.4|10892.6|10891.4|10887.6|46
1656350740000|2022-06-27 17:25:40|10891.9|10888.6|10893.4|10889.6|10894.4|10890.6|10889.4|10885.6|17
1656350750000|2022-06-27 17:25:50|10894|10890.6|10893.5|10889.7|10896.2|10892.6|10893.4|10889.6|13
1656350760000|2022-06-27 17:26:00|10893.4|10889.6|10890.4|10886.6|10893.4|10890.6|10888.4|10885.4|20
1656350770000|2022-06-27 17:26:10|10890.2|10886.4|10892.2|10888.4|10893.2|10889.4|10888.4|10884.6|22
1656350780000|2022-06-27 17:26:20|10891.4|10888.6|10891.4|10888.6|10892.4|10889.6|10887.4|10884.6|32
1656350790000|2022-06-27 17:26:30|10892.2|10888.4|10892.4|10888.6|10894.2|10890.4|10891.2|10887.6|31
1656350800000|2022-06-27 17:26:40|10893.2|10889.6|10893.4|10889.6|10893.4|10890.6|10892.4|10888.6|7
1656350810000|2022-06-27 17:26:50|10893.5|10889.7|10899|10896.2|10900|10896.2|10893.4|10889.7|56
1656350820000|2022-06-27 17:27:00|10899.4|10896.6|10900|10896.2|10900.2|10897.2|10896|10893.1|37
1656350830000|2022-06-27 17:27:10|10899.2|10896.4|10901|10897.2|10902.4|10899.2|10898|10894.2|55
1656350840000|2022-06-27 17:27:20|10900.2|10897.4|10897.9|10894.1|10900.2|10897.4|10894.9|10891.1|70
1656350850000|2022-06-27 17:27:30|10897.4|10893.6|10901|10898.2|10901.2|10898.2|10896.9|10893.2|28
1656350860000|2022-06-27 17:27:40|10902|10896.2|10902|10898.2|10902.5|10899.2|10900|10896.2|15
1656350870000|2022-06-27 17:27:50|10900.5|10897.7|10899|10895.2|10904|10900.2|10897|10894.1|24
1656350880000|2022-06-27 17:28:00|10899.9|10896.2|10893|10889.2|10900.9|10897.2|10893|10889.2|101
1656350890000|2022-06-27 17:28:10|10893.5|10890.2|10894.9|10891.1|10895|10891.2|10892.2|10889.2|9
1656350900000|2022-06-27 17:28:20|10895.9|10892.1|10899|10895.2|10899|10895.2|10894.9|10891.2|10
1656350910000|2022-06-27 17:28:30|10898|10894.2|10896|10893.2|10900|10896.2|10895|10891.2|12
1656350920000|2022-06-27 17:28:40|10897|10892.2|10895|10892.2|10899|10895.4|10895|10892.2|7
1656350930000|2022-06-27 17:28:50|10894.8|10892|10894|10890.2|10895.2|10892|10890|10887.2|24
1656350940000|2022-06-27 17:29:00|10893.8|10891|10892|10889.2|10894.8|10891.2|10891|10888.2|22
1656350950000|2022-06-27 17:29:10|10891.2|10888.2|10894|10890.2|10895.5|10892.2|10891|10888.2|14
1656350960000|2022-06-27 17:29:20|10894.8|10891|10894|10890.2|10897.8|10894|10893|10889.4|16
1656350970000|2022-06-27 17:29:30|10893.2|10890.4|10896|10892.2|10896.5|10893.2|10893|10890.2|23
1656350980000|2022-06-27 17:29:40|10897|10894.2|10886.8|10883|10902.8|10899.9|10886|10883|256
1656350990000|2022-06-27 17:29:50|10885.8|10882|10890.7|10886.9|10890.7|10886.9|10885.7|10881.9|28
1656351000000|2022-06-27 17:30:00|10891.3|10887.5|10887.7|10883.9|10891.3|10887.5|10886.5|10882.7|19
1656351010000|2022-06-27 17:30:10|10888.5|10884.9|10877|10874.2|10888.7|10885.9|10872.2|10868.4|831
1656351020000|2022-06-27 17:30:20|10876|10873.2|10878.8|10875|10879|10875.2|10874.2|10870.4|22
1656351030000|2022-06-27 17:30:30|10878.7|10875.9|10874|10871.2|10879.2|10875.9|10872.2|10869.2|44
1656351040000|2022-06-27 17:30:40|10875|10870.4|10866.3|10863.5|10875|10871.2|10866.3|10863.5|178
1656351050000|2022-06-27 17:30:50|10866.5|10862.7|10865.7|10861.9|10869.8|10866.5|10865.3|10861.9|112
1656351060000|2022-06-27 17:31:00|10864.7|10862.5|10867.5|10863.7|10867.7|10864.1|10862.5|10858.7|105
1656351070000|2022-06-27 17:31:10|10867.7|10863.9|10872.5|10869.7|10873.3|10870.5|10866.5|10862.7|122
1656351080000|2022-06-27 17:31:20|10872.3|10869.5|10878.3|10875.5|10880.2|10876.4|10872.3|10869.4|39
1656351090000|2022-06-27 17:31:30|10879.3|10876.5|10880.2|10876.4|10883.2|10879.4|10878.3|10874.5|35
1656351100000|2022-06-27 17:31:40|10880.3|10876.5|10883.3|10879.5|10884.8|10881|10879.3|10876.4|81
1656351110000|2022-06-27 17:31:50|10881.3|10878.5|10878.5|10874.7|10883.3|10879.5|10877.3|10873.5|62
1656351120000|2022-06-27 17:32:00|10879.3|10875.5|10881.2|10877.4|10881.3|10877.5|10877.3|10874.5|28
1656351130000|2022-06-27 17:32:10|10881.3|10877.5|10881.3|10878.5|10885.8|10882.5|10881.3|10877.5|28
1656351140000|2022-06-27 17:32:20|10882.3|10879|10882.7|10879.9|10887|10882.5|10881.8|10879|61
1656351150000|2022-06-27 17:32:30|10882.3|10879.5|10885.3|10881.5|10886.3|10883.5|10881.3|10878|19
1656351160000|2022-06-27 17:32:40|10884.3|10880.5|10890|10886.2|10891|10888.2|10884.3|10880.5|74
1656351170000|2022-06-27 17:32:50|10889.3|10885.5|10887.7|10884.9|10894.7|10890.9|10887.7|10884.9|132
1656351180000|2022-06-27 17:33:00|10887|10884.2|10887.5|10883.7|10890.8|10887|10886.7|10883.7|79
1656351190000|2022-06-27 17:33:10|10886.8|10884|10889.7|10886.9|10890.7|10887.7|10886.7|10883.7|53
1656351200000|2022-06-27 17:33:20|10890.5|10887.7|10887.5|10884.7|10890.5|10887.7|10886.7|10883.7|30
1656351210000|2022-06-27 17:33:30|10887.7|10884.9|10888.7|10884.9|10888.7|10885|10886.7|10883.4|4
1656351220000|2022-06-27 17:33:40|10887.7|10885.9|10887.7|10883.9|10888|10885.9|10887.5|10883.7|10
1656351230000|2022-06-27 17:33:50|10888.7|10885.9|10887.7|10883.9|10888.8|10885.9|10887.5|10883.7|8
1656351240000|2022-06-27 17:34:00|10886.7|10883.5|10882.7|10878.9|10887|10883.7|10882.5|10878.9|48
1656351250000|2022-06-27 17:34:10|10881.7|10878|10881.7|10877.9|10882.7|10878.9|10880.7|10876.9|11
1656351260000|2022-06-27 17:34:20|10880.7|10877|10880.7|10876.9|10881.7|10877.9|10880.7|10876.9|3
1656351270000|2022-06-27 17:34:30|10879.7|10875.4|10875.8|10872|10879.7|10875.4|10875.6|10872|63
1656351280000|2022-06-27 17:34:40|10875.6|10872.8|10877.6|10873.8|10877.6|10873.8|10875.6|10872|8
1656351290000|2022-06-27 17:34:50|10877.8|10874|10881.6|10878.8|10882.3|10879.5|10877.6|10874|20
1656351300000|2022-06-27 17:35:00|10880.8|10878|10886.6|10882.8|10887.3|10883.5|10880.8|10878|33
1656351310000|2022-06-27 17:35:10|10886.5|10882.7|10881.6|10877.8|10886.6|10883.8|10880.6|10877.8|21
1656351320000|2022-06-27 17:35:20|10881.5|10878.8|10880.6|10876.8|10881.8|10878.8|10878.6|10874.8|21
1656351330000|2022-06-27 17:35:30|10879.8|10877|10881.8|10878|10883|10880|10879.8|10877|15
1656351340000|2022-06-27 17:35:40|10881.6|10878.8|10886.6|10882.8|10886.8|10883.8|10881.6|10878.8|14
1656351350000|2022-06-27 17:35:50|10887.6|10883.8|10884.6|10880.8|10888.6|10884.8|10883.6|10879.8|25
1656351360000|2022-06-27 17:36:00|10883.8|10881|10884.6|10881.8|10885.5|10881.8|10878.6|10875.7|34
1656351370000|2022-06-27 17:36:10|10885.5|10881.7|10883.6|10879.8|10885.5|10881.7|10879.6|10875.8|19
1656351380000|2022-06-27 17:36:20|10884.5|10880.8|10882.3|10879.5|10884.5|10880.8|10881.6|10878.7|27
1656351390000|2022-06-27 17:36:30|10882.6|10879.8|10883.5|10879.7|10883.5|10879.8|10881.6|10878.8|5
1656351400000|2022-06-27 17:36:40|10883.6|10879.8|10880.6|10877.8|10885.5|10881.7|10879.6|10876.8|261
1656351410000|2022-06-27 17:36:50|10879.8|10877|10880.6|10877.8|10881.6|10878|10879.6|10876.8|11
1656351420000|2022-06-27 17:37:00|10882.8|10879|10886.5|10882.7|10886.5|10882.7|10882.8|10879|11
1656351430000|2022-06-27 17:37:10|10885.6|10882.8|10883.6|10879.8|10886.8|10883.8|10883.5|10879.7|44
1656351440000|2022-06-27 17:37:20|10882.6|10878.8|10885.6|10881.8|10885.6|10882.2|10882.6|10878.8|248
1656351450000|2022-06-27 17:37:30|10884.6|10880.8|10885.6|10882.8|10886.5|10882.8|10884.5|10880.8|2
1656351460000|2022-06-27 17:37:40|10886.5|10882.7|10884.6|10880.8|10887.5|10883.8|10884.1|10880.8|22
1656351470000|2022-06-27 17:37:50|10884.5|10880.7|10885.6|10881.8|10886.6|10883.7|10883.6|10880.3|7
1656351480000|2022-06-27 17:38:00|10885.5|10882.7|10885.6|10882.8|10886.6|10883.5|10882.6|10879.8|12
1656351490000|2022-06-27 17:38:10|10886.5|10883.7|10879.6|10875.8|10886.6|10883.7|10878.1|10875.3|112
1656351500000|2022-06-27 17:38:20|10878.5|10874.7|10881.5|10877.7|10881.6|10877.8|10877.6|10873.8|19
1656351510000|2022-06-27 17:38:30|10882.6|10878.7|10884.6|10880.8|10884.6|10880.8|10882.5|10878.7|17
1656351520000|2022-06-27 17:38:40|10884.5|10881.8|10885.6|10882.8|10886.6|10882.8|10884.5|10880.7|8
1656351530000|2022-06-27 17:38:50|10885.8|10882|10877.6|10874.8|10885.8|10882.8|10875|10872|74
1656351540000|2022-06-27 17:39:00|10877.8|10875|10877|10874.2|10878.8|10875.2|10877|10874|6
1656351550000|2022-06-27 17:39:10|10877.8|10875|10879|10876.2|10879.8|10877|10877|10874|14
1656351560000|2022-06-27 17:39:20|10879.8|10877|10882|10879.2|10882.8|10879.8|10879|10876|11
1656351570000|2022-06-27 17:39:30|10882.8|10879|10883|10880.2|10883.8|10881|10882|10878.7|15
1656351580000|2022-06-27 17:39:40|10882.8|10879.2|10881.8|10878|10883.8|10880.2|10881|10878|18
1656351590000|2022-06-27 17:39:50|10880.9|10878.1|10882.9|10879.1|10882.9|10879.1|10880.6|10877.3|18
1656351600000|2022-06-27 17:40:00|10883.4|10880.1|10885.8|10882|10885.9|10883|10881.9|10879|29
1656351610000|2022-06-27 17:40:10|10885.6|10882.8|10882.9|10879.1|10886.8|10883.6|10879.9|10877.1|23
1656351620000|2022-06-27 17:40:20|10883.8|10880.1|10882.8|10880|10885.4|10881.6|10879.9|10877.1|10
1656351630000|2022-06-27 17:40:30|10882.9|10880.1|10878.9|10875.1|10883.8|10880.1|10878.9|10875.1|22
1656351640000|2022-06-27 17:40:40|10879.8|10876|10878.9|10875.1|10882.9|10879.1|10878.8|10875|19
1656351650000|2022-06-27 17:40:50|10878.1|10875.3|10875.9|10873.1|10880.1|10876.3|10875.9|10873.1|22
1656351660000|2022-06-27 17:41:00|10875.1|10871.3|10878.9|10876.1|10879.9|10876.6|10873.3|10870|41
1656351670000|2022-06-27 17:41:10|10878.6|10875.1|10871.3|10868.5|10878.6|10875.1|10871.3|10868.5|73
1656351680000|2022-06-27 17:41:20|10872.3|10867.5|10873.3|10869.5|10875.6|10872.3|10870.3|10866.5|31
1656351690000|2022-06-27 17:41:30|10874.1|10870.5|10873.3|10870.5|10875.3|10872.5|10871.3|10868.3|8
1656351700000|2022-06-27 17:41:40|10873.1|10869.3|10871.3|10867.5|10874.1|10871.3|10869.3|10866.5|41
1656351710000|2022-06-27 17:41:50|10871.1|10868.3|10875.8|10872|10875.9|10872.3|10871.1|10867.5|31
1656351720000|2022-06-27 17:42:00|10875.3|10871.5|10871.9|10869.1|10875.3|10871.5|10871.9|10869|19
1656351730000|2022-06-27 17:42:10|10872.8|10870|10871.9|10868.1|10873.8|10870.1|10870.9|10867.1|30
1656351740000|2022-06-27 17:42:20|10871.8|10869|10871.1|10867.3|10872.1|10869|10867.9|10865.1|23
1656351750000|2022-06-27 17:42:30|10869.9|10866.1|10869.9|10866.1|10870.1|10867.1|10867.9|10865.1|32
1656351760000|2022-06-27 17:42:40|10870.1|10867.1|10872.9|10870.1|10872.9|10870.1|10869.9|10866.3|15
1656351770000|2022-06-27 17:42:50|10872.1|10869.3|10873.9|10871.1|10874.1|10871.1|10872.1|10869.1|15
1656351780000|2022-06-27 17:43:00|10873.8|10871|10875.8|10872|10877.1|10874.1|10870.9|10868.1|53
1656351790000|2022-06-27 17:43:10|10874.8|10871|10874.9|10872.1|10876.9|10874.1|10874.8|10871|23
1656351800000|2022-06-27 17:43:20|10873.9|10871.1|10871.8|10868|10874.8|10871.1|10870.9|10867.8|24
1656351810000|2022-06-27 17:43:30|10870.9|10868.1|10871.8|10868|10871.8|10868.1|10869.8|10866.1|26
1656351820000|2022-06-27 17:43:40|10871.9|10869.1|10874.8|10871|10876.9|10873.1|10870.9|10868|8
1656351830000|2022-06-27 17:43:50|10874.6|10871.8|10872.9|10869.1|10875.9|10872.1|10872.9|10869.1|18
1656351840000|2022-06-27 17:44:00|10873.8|10870|10868.9|10865.1|10873.8|10870|10868.9|10865.1|10
1656351850000|2022-06-27 17:44:10|10868.8|10866|10872.9|10869.1|10872.9|10869.1|10867.3|10864.1|21
1656351860000|2022-06-27 17:44:20|10871.9|10868.1|10872.9|10870.1|10873.7|10870.8|10870.9|10867.9|9
1656351870000|2022-06-27 17:44:30|10873.7|10869.9|10877.7|10873.9|10878.9|10875.1|10872.9|10869.9|24
1656351880000|2022-06-27 17:44:40|10876.9|10874.1|10877.9|10874.1|10878.1|10875.1|10875.9|10872.3|11
1656351890000|2022-06-27 17:44:50|10878.6|10875.1|10878.9|10876.1|10880.9|10877.1|10878.6|10875.1|19
1656351900000|2022-06-27 17:45:00|10879.1|10876.3|10880.7|10876.9|10880.9|10878.1|10879.1|10876.1|8
1656351910000|2022-06-27 17:45:10|10879.9|10877.1|10878.9|10876.1|10880.7|10877.1|10877.9|10874.9|13
1656351920000|2022-06-27 17:45:20|10880.4|10876.6|10876.9|10874.1|10880.9|10877.1|10875.9|10873.1|34
1656351930000|2022-06-27 17:45:30|10877.7|10873.9|10876.9|10873.1|10878.9|10875.1|10876.9|10873.1|14
1656351940000|2022-06-27 17:45:40|10877.1|10873.3|10875.9|10873.1|10878.1|10875.1|10873.9|10870.6|22
1656351950000|2022-06-27 17:45:50|10876.1|10872.3|10876.7|10873.9|10876.9|10873.9|10873.9|10870.1|8
1656351960000|2022-06-27 17:46:00|10876.9|10874.1|10877.9|10874.1|10878.1|10875.1|10874.9|10872.1|17
1656351970000|2022-06-27 17:46:10|10877.1|10874.3|10874.1|10870.3|10877.9|10874.3|10872.2|10869.3|31
1656351980000|2022-06-27 17:46:20|10873.2|10870.4|10874.2|10870.4|10876.1|10872.4|10873.2|10869.9|48
1656351990000|2022-06-27 17:46:30|10873.2|10871.4|10872.2|10869.4|10874.4|10871.4|10872.2|10869.3|20
1656352000000|2022-06-27 17:46:40|10872.4|10869.6|10870.2|10866.4|10873.2|10869.9|10866.2|10862.6|35
1656352010000|2022-06-27 17:46:50|10868.7|10864.9|10865.6|10861.8|10868.7|10864.9|10862.9|10859.8|78
1656352020000|2022-06-27 17:47:00|10866.2|10862.8|10873.9|10870.1|10875.6|10871.8|10866.2|10862.8|54
1656352030000|2022-06-27 17:47:10|10873.6|10869.8|10864.8|10862|10873.7|10870.8|10864.6|10861.8|347
1656352040000|2022-06-27 17:47:20|10864.6|10861.8|10866.2|10862.4|10868.2|10865.4|10863.6|10860.6|70
1656352050000|2022-06-27 17:47:30|10867.1|10863.3|10876.2|10872.4|10876.2|10872.4|10865.2|10862.4|37
1656352060000|2022-06-27 17:47:40|10875.1|10872.3|10875.2|10872.4|10876.1|10872.4|10874.2|10871.3|74
1656352070000|2022-06-27 17:47:50|10875.9|10873.1|10879.9|10876.1|10880.4|10877.1|10874.2|10871.3|40
1656352080000|2022-06-27 17:48:00|10880.7|10876.9|10880.9|10878.1|10881.1|10878.1|10877.9|10874.9|20
1656352090000|2022-06-27 17:48:10|10882.7|10878.9|10884.4|10880.6|10884.7|10881.8|10880.4|10877.1|126
1656352100000|2022-06-27 17:48:20|10885.4|10881.6|10887.4|10883.6|10888.2|10884.6|10884.4|10880.9|60
1656352110000|2022-06-27 17:48:30|10887.2|10884.4|10886.6|10882.8|10890.2|10887.4|10886.6|10882.8|50
1656352120000|2022-06-27 17:48:40|10887.4|10883.6|10881.4|10877.6|10887.4|10883.8|10881.4|10877.6|16
1656352130000|2022-06-27 17:48:50|10880.6|10877.8|10878.6|10874.8|10881.6|10877.8|10877.6|10873.8|28
1656352140000|2022-06-27 17:49:00|10879.4|10875.6|10876.6|10872.8|10879.4|10875.6|10875.1|10871.8|18
1656352150000|2022-06-27 17:49:10|10877.6|10873.8|10878.6|10874.8|10879.6|10875.9|10877.6|10873.8|9
1656352160000|2022-06-27 17:49:20|10877.6|10875.8|10884.6|10880.8|10884.6|10880.8|10877.6|10874.8|33
1656352170000|2022-06-27 17:49:30|10883.6|10881.6|10887.4|10883.6|10888.2|10884.6|10883.6|10880.8|21
1656352180000|2022-06-27 17:49:40|10887.2|10884.4|10887.4|10883.6|10888.2|10884.4|10886.4|10883.4|6
1656352190000|2022-06-27 17:49:50|10887.2|10884.4|10888|10885.2|10888.5|10885.4|10886.4|10883.4|19
1656352200000|2022-06-27 17:50:00|10888.4|10885.6|10893|10889.2|10896|10892.2|10888.4|10885.6|72
1656352210000|2022-06-27 17:50:10|10892.2|10889.4|10897|10893.2|10897.2|10893.4|10892|10888.4|27
1656352220000|2022-06-27 17:50:20|10897.2|10893.4|10901|10897.2|10901|10897.2|10895.2|10892.4|77
1656352230000|2022-06-27 17:50:30|10900|10896.2|10901.2|10897.4|10901.2|10898.4|10898.2|10895.4|57
1656352240000|2022-06-27 17:50:40|10901.4|10897.6|10905.2|10902.4|10906.2|10902.9|10900.2|10897.4|31
1656352250000|2022-06-27 17:50:50|10905.4|10901.6|10907.2|10903.4|10908|10904.7|10904|10900.2|70
1656352260000|2022-06-27 17:51:00|10906.2|10902.9|10905.2|10901.4|10907.7|10904.9|10904.2|10900.4|46
1656352270000|2022-06-27 17:51:10|10906.2|10902.4|10907.2|10904.4|10911|10907.4|10905.2|10902.2|41
1656352280000|2022-06-27 17:51:20|10908.2|10903.4|10906.2|10902.4|10908.2|10903.6|10904.2|10900.4|56
1656352290000|2022-06-27 17:51:30|10906|10903.2|10911.2|10908.4|10912|10908.4|10904.2|10900.4|54
1656352300000|2022-06-27 17:51:40|10912|10908.2|10911.2|10907.4|10913.2|10909.9|10908.2|10904.6|92
1656352310000|2022-06-27 17:51:50|10910.2|10906.6|10907.2|10903.4|10910.4|10906.9|10906|10902.4|14
1656352320000|2022-06-27 17:52:00|10908.2|10904.4|10910.2|10907.4|10910.2|10907.4|10906.2|10903.4|19
1656352330000|2022-06-27 17:52:10|10910.9|10908.1|10910.7|10906.9|10911|10908.1|10907.2|10903.6|46
1656352340000|2022-06-27 17:52:20|10911|10907.2|10910.2|10907.4|10911.4|10908.4|10910.2|10907.2|24
1656352350000|2022-06-27 17:52:30|10911|10907.2|10906.4|10902.6|10911.7|10908.4|10906.2|10902.4|78
1656352360000|2022-06-27 17:52:40|10906.2|10903.4|10906.4|10902.6|10906.4|10903.4|10904.4|10901.6|8
1656352370000|2022-06-27 17:52:50|10907.2|10903.4|10900.4|10897.6|10907.5|10904.2|10900.4|10897.4|30
1656352380000|2022-06-27 17:53:00|10900.2|10897.4|10904.2|10901.4|10906|10902.4|10899.2|10896.4|26
1656352390000|2022-06-27 17:53:10|10905.2|10901.2|10907.2|10904.4|10907.2|10904.4|10904.4|10900.6|7
1656352400000|2022-06-27 17:53:20|10907|10904.2|10908.4|10904.6|10908.4|10904.6|10906.2|10903.4|33
1656352410000|2022-06-27 17:53:30|10907.5|10904.7|10905.2|10901.4|10908|10904.7|10904.2|10901.1|28
1656352420000|2022-06-27 17:53:40|10906.2|10902.4|10906.2|10903.4|10907.2|10903.4|10906.2|10902.4|7
1656352430000|2022-06-27 17:53:50|10907.2|10904.2|10907.2|10903.4|10911.2|10907.4|10905.9|10902.4|26
1656352440000|2022-06-27 17:54:00|10906.4|10902.6|10909.4|10905.6|10910.2|10906.4|10905.2|10901.6|23
1656352450000|2022-06-27 17:54:10|10907.7|10904.9|10913.2|10909.4|10913.2|10909.4|10907.7|10904.2|12
1656352460000|2022-06-27 17:54:20|10913|10910.2|10914.2|10911.4|10914.4|10911.4|10912.2|10908.4|24
1656352470000|2022-06-27 17:54:30|10915.4|10911.6|10912.2|10908.4|10916.2|10912.6|10911.2|10907.4|51
1656352480000|2022-06-27 17:54:40|10911.4|10908.6|10914|10910.2|10914.2|10911.2|10911.2|10908.2|7
1656352490000|2022-06-27 17:54:50|10912.7|10908.9|10911.2|10908.4|10912.7|10908.9|10909|10905.4|16
1656352500000|2022-06-27 17:55:00|10912.2|10909.2|10913.2|10909.4|10913.3|10910.4|10910.2|10907.2|12
1656352510000|2022-06-27 17:55:10|10913.3|10909.5|10912.3|10908.5|10913.3|10909.5|10912.2|10908.5|9
1656352520000|2022-06-27 17:55:20|10912.2|10909.4|10913.2|10909.4|10913.2|10909.4|10911.2|10908.2|14
1656352530000|2022-06-27 17:55:30|10913|10910.2|10912.2|10909.4|10914.3|10910.5|10912.2|10909.2|11
1656352540000|2022-06-27 17:55:40|10911.2|10908.4|10912.2|10908.4|10913.2|10909.5|10910.2|10907.4|29
1656352550000|2022-06-27 17:55:50|10911.2|10909.4|10911.2|10907.4|10913.3|10910.4|10911|10907.4|5
1656352560000|2022-06-27 17:56:00|10911|10907.2|10910.2|10907.4|10911|10907.4|10907.2|10903.4|25
1656352570000|2022-06-27 17:56:10|10910.3|10906.5|10911.3|10907.5|10912.2|10908.4|10909.2|10906.4|22
1656352580000|2022-06-27 17:56:20|10910.3|10907.2|10908.2|10904.4|10910.8|10907.4|10907.2|10904.4|14
1656352590000|2022-06-27 17:56:30|10908.3|10904.5|10908.2|10905.4|10908.3|10905.4|10908.2|10904.5|4
1656352600000|2022-06-27 17:56:40|10909|10905.2|10905.2|10901.4|10910.2|10906.5|10903.3|10900.5|22
1656352610000|2022-06-27 17:56:50|10904.8|10901|10904.3|10900.5|10905.2|10901.4|10899.8|10897|81
1656352620000|2022-06-27 17:57:00|10903.3|10901.4|10907.2|10903.4|10907.2|10903.4|10903.3|10901.4|13
1656352630000|2022-06-27 17:57:10|10907|10903.2|10907.3|10903.5|10907.3|10904.4|10906.2|10903.2|7
1656352640000|2022-06-27 17:57:20|10905.7|10902.9|10908.2|10905.4|10908.2|10905.4|10903.2|10900.4|19
1656352650000|2022-06-27 17:57:30|10910|10906.2|10910.2|10907.4|10910.2|10907.4|10909.2|10905.5|26
1656352660000|2022-06-27 17:57:40|10911|10907.2|10920.2|10916.4|10921.2|10917.4|10911|10907.2|90
1656352670000|2022-06-27 17:57:50|10921|10917.2|10922.2|10918.4|10922.2|10918.4|10919.2|10916.2|25
1656352680000|2022-06-27 17:58:00|10922.3|10919.4|10921.3|10918.5|10922.3|10919.4|10920.2|10917.4|66
1656352690000|2022-06-27 17:58:10|10921.2|10918.4|10925.3|10921.5|10926.2|10923.4|10921.2|10917.4|78
1656352700000|2022-06-27 17:58:20|10925.2|10922.4|10925.2|10922.4|10926|10922.4|10922.2|10918.7|25
1656352710000|2022-06-27 17:58:30|10925.5|10922.7|10922.2|10919.4|10927.3|10923.5|10922.2|10919.2|55
1656352720000|2022-06-27 17:58:40|10923|10919.2|10926.2|10922.4|10926.3|10923.4|10923|10919.2|26
1656352730000|2022-06-27 17:58:50|10925.3|10922.5|10926.6|10923.8|10928.8|10926|10925.3|10922.4|113
1656352740000|2022-06-27 17:59:00|10927.5|10923.7|10926.5|10922.7|10927.6|10923.8|10921.8|10918.5|228
1656352750000|2022-06-27 17:59:10|10927.5|10923.7|10927.5|10923.7|10928.5|10925.7|10925.6|10922.7|27
1656352760000|2022-06-27 17:59:20|10926.6|10923.8|10919.8|10916|10928.5|10925.5|10918.8|10915|112
1656352770000|2022-06-27 17:59:30|10920|10917|10920|10917.2|10922|10918.3|10919.8|10916.2|22
1656352780000|2022-06-27 17:59:40|10920.1|10916.3|10916.8|10913|10920.8|10917.2|10916.8|10913|37
1656352790000|2022-06-27 17:59:50|10916.6|10913.8|10917.1|10913.3|10918|10914.3|10912.1|10909.3|116
1656352800000|2022-06-27 18:00:00|10917|10914.2|10913.1|10910.3|10918|10914.7|10913.1|10910.2|33
1656352810000|2022-06-27 18:00:10|10912.3|10909.5|10912.8|10910|10917.8|10914.3|10912|10908.2|135
1656352820000|2022-06-27 18:00:20|10913.6|10909.8|10910.6|10907.8|10913.8|10911|10909.8|10906|194
1656352830000|2022-06-27 18:00:30|10911.6|10907.3|10910.5|10906.7|10911.6|10908.7|10907.6|10904.8|36
1656352840000|2022-06-27 18:00:40|10909.6|10905.8|10906.6|10903.8|10910.6|10906.8|10906.1|10902.7|49
1656352850000|2022-06-27 18:00:50|10906.8|10904|10906.5|10902.7|10907.6|10904|10905.5|10901.7|30
1656352860000|2022-06-27 18:01:00|10906.3|10902.5|10899.5|10895.7|10906.5|10902.8|10897.6|10894.7|103
1656352870000|2022-06-27 18:01:10|10898.5|10894.7|10899.3|10895.5|10901.3|10897.7|10896.6|10893.8|220
1656352880000|2022-06-27 18:01:20|10899.5|10895.7|10901.6|10897.8|10901.6|10898.7|10898.5|10895.2|32
1656352890000|2022-06-27 18:01:30|10901.5|10898.7|10903.6|10899.8|10905.6|10901.8|10901.5|10897.7|38
1656352900000|2022-06-27 18:01:40|10902.6|10899.7|10903.6|10899.8|10903.6|10900.7|10901.5|10897.8|15
1656352910000|2022-06-27 18:01:50|10903.5|10899.7|10904.3|10900.5|10905.5|10901.8|10901.5|10897.8|49
1656352920000|2022-06-27 18:02:00|10904.5|10900.7|10905.5|10901.7|10905.5|10901.7|10901|10898.2|27
1656352930000|2022-06-27 18:02:10|10906.3|10902.7|10906.5|10902.7|10907.5|10904.7|10905.5|10901.7|38
1656352940000|2022-06-27 18:02:20|10905.5|10903.5|10906.6|10902.8|10909.1|10905.7|10905.5|10902.8|38
1656352950000|2022-06-27 18:02:30|10906.5|10903.7|10908.5|10904.7|10908.8|10905.7|10905.6|10902.7|33
1656352960000|2022-06-27 18:02:40|10908.3|10905.7|10907.6|10903.8|10908.6|10905.7|10907.6|10903.8|12
1656352970000|2022-06-27 18:02:50|10907.5|10904.7|10905.4|10902.6|10907.5|10904.7|10903.8|10900|64
1656352980000|2022-06-27 18:03:00|10906.3|10903.5|10907.4|10904.6|10910.6|10907.6|10903.4|10899.8|32
1656352990000|2022-06-27 18:03:10|10907.6|10904.8|10907.4|10904.6|10909.3|10906.5|10907.4|10904.6|9
1656353000000|2022-06-27 18:03:20|10906.6|10902.8|10904.6|10901.8|10907.3|10903.6|10904.6|10901.6|16
1656353010000|2022-06-27 18:03:30|10905.4|10902.6|10902.4|10898.6|10905.6|10902.6|10901.4|10898.1|19
1656353020000|2022-06-27 18:03:40|10901|10898.2|10902.4|10899.6|10902.6|10899.6|10900.6|10897.8|13
1656353030000|2022-06-27 18:03:50|10902.6|10898.8|10888.9|10886.1|10902.6|10899.6|10888.9|10886|127
1656353040000|2022-06-27 18:04:00|10889.9|10887|10889.9|10886.1|10894.6|10891|10888.9|10886|67
1656353050000|2022-06-27 18:04:10|10890.8|10887|10883.9|10880.1|10890.8|10887|10883.6|10880|73
1656353060000|2022-06-27 18:04:20|10883.8|10881|10883.8|10881|10886.1|10883.1|10882.9|10880.1|79
1656353070000|2022-06-27 18:04:30|10883.9|10880.1|10884.1|10881.3|10885.3|10882.3|10878.9|10875.3|82
1656353080000|2022-06-27 18:04:40|10884.9|10881.1|10888.6|10884.8|10888.6|10885.3|10879.9|10877|165
1656353090000|2022-06-27 18:04:50|10888.8|10885|10882.8|10880|10888.9|10886|10882.8|10880|82
1656353100000|2022-06-27 18:05:00|10883.8|10879.5|10880.3|10877.5|10883.8|10879.5|10879.1|10875.5|67
1656353110000|2022-06-27 18:05:10|10880.1|10877.3|10885.1|10881.3|10887.3|10884.3|10879.1|10876.3|41
1656353120000|2022-06-27 18:05:20|10884.3|10882.3|10885.8|10882|10889.8|10886.1|10884.3|10880.5|64
1656353130000|2022-06-27 18:05:30|10884.8|10881.1|10880.3|10876.5|10884.9|10881.5|10879.1|10876.1|74
1656353140000|2022-06-27 18:05:40|10880.1|10876.3|10874.9|10871.1|10880.3|10877.3|10872.9|10869.3|34
1656353150000|2022-06-27 18:05:50|10874.1|10870.3|10878.3|10874.5|10878.3|10875.3|10871.3|10868.5|31
1656353160000|2022-06-27 18:06:00|10878.1|10874.3|10878.1|10875.3|10882.1|10879.3|10876.9|10873.3|27
1656353170000|2022-06-27 18:06:10|10879.1|10876.3|10875.1|10872.3|10880.9|10877.5|10874.1|10870.5|50
1656353180000|2022-06-27 18:06:20|10874.3|10871.3|10872.4|10868.6|10875.1|10871.3|10869.6|10866.3|131
1656353190000|2022-06-27 18:06:30|10871.1|10867.3|10875.4|10871.6|10876.3|10872.6|10871.1|10867.3|39
1656353200000|2022-06-27 18:06:40|10875.9|10872.6|10876.4|10873.6|10877.4|10873.8|10874.4|10871.5|43
1656353210000|2022-06-27 18:06:50|10876.3|10872.6|10870.8|10867|10876.4|10873.6|10869.1|10866|95
1656353220000|2022-06-27 18:07:00|10869.6|10868|10868.8|10865|10870.6|10868|10864.9|10862|150
1656353230000|2022-06-27 18:07:10|10869.8|10866|10871.6|10867.8|10871.6|10867.8|10864.8|10862|40
1656353240000|2022-06-27 18:07:20|10870.8|10868|10868.6|10864.8|10873.8|10871|10867.6|10864|51
1656353250000|2022-06-27 18:07:30|10868.8|10865.8|10873.6|10869.8|10873.9|10871|10868.6|10865|69
1656353260000|2022-06-27 18:07:40|10873.4|10870.6|10873.8|10870|10875.8|10872|10869.8|10866.8|40
1656353270000|2022-06-27 18:07:50|10873.6|10870.8|10874.8|10872|10876.8|10873.1|10873.6|10870|25
1656353280000|2022-06-27 18:08:00|10874.9|10871|10876.8|10874|10877.8|10875|10874.6|10871|21
1656353290000|2022-06-27 18:08:10|10876.9|10873.1|10874.8|10871|10877.8|10875|10871.8|10868|72
1656353300000|2022-06-27 18:08:20|10874.6|10872|10872.8|10869|10875.6|10872|10871.9|10869|23
1656353310000|2022-06-27 18:08:30|10873.4|10869.6|10873.4|10870.6|10875.4|10872.5|10871.8|10868.8|108
1656353320000|2022-06-27 18:08:40|10874.4|10871.6|10876.9|10873.1|10876.9|10873.3|10873.4|10870.5|48
1656353330000|2022-06-27 18:08:50|10876.1|10873.3|10868.4|10865.6|10876.1|10873.3|10866.6|10863.8|132
1656353340000|2022-06-27 18:09:00|10869.4|10864.6|10866.9|10863.1|10870.4|10867.6|10866.4|10863|63
1656353350000|2022-06-27 18:09:10|10866.4|10863.6|10869.4|10865.6|10871.6|10868.6|10863.4|10860.1|76
1656353360000|2022-06-27 18:09:20|10869.2|10866.4|10869.6|10865.8|10871.4|10867.6|10866.4|10863.6|25
1656353370000|2022-06-27 18:09:30|10869.4|10866.6|10873.2|10870.4|10873.4|10870.4|10869.4|10866.1|10
1656353380000|2022-06-27 18:09:40|10873.4|10870.6|10871.4|10867.6|10873.4|10870.6|10870.4|10867.4|32
1656353390000|2022-06-27 18:09:50|10872.4|10868.6|10870.4|10867.6|10873.2|10869.6|10870.4|10866.8|53
1656353400000|2022-06-27 18:10:00|10871.4|10868.4|10883.7|10879.9|10884.6|10880.9|10871.4|10868.4|196
1656353410000|2022-06-27 18:10:10|10883.9|10880.9|10881.6|10877.8|10884.6|10880.9|10878.1|10874.4|114
1656353420000|2022-06-27 18:10:20|10881.4|10878.6|10883.6|10879.8|10883.6|10879.9|10879.9|10876.9|53
1656353430000|2022-06-27 18:10:30|10884.7|10881.9|10887.9|10885.1|10890.7|10887.9|10883.7|10880.9|136
1656353440000|2022-06-27 18:10:40|10887.7|10884.9|10895.4|10891.6|10897.6|10894.6|10887.7|10884.9|169
1656353450000|2022-06-27 18:10:50|10895.6|10891.8|10892.4|10888.6|10895.6|10892.6|10890.6|10887.6|38
1656353460000|2022-06-27 18:11:00|10892.2|10889.4|10896.4|10893.6|10899.2|10895.6|10892.2|10889.4|65
1656353470000|2022-06-27 18:11:10|10895.4|10892.6|10889.6|10885.8|10896.4|10892.6|10889.6|10885.8|55
1656353480000|2022-06-27 18:11:20|10889.4|10885.6|10887.6|10883.8|10891.6|10888.6|10886.6|10883.8|30
1656353490000|2022-06-27 18:11:30|10886.7|10883.9|10891.2|10888.4|10892.4|10889.6|10885.4|10882.6|46
1656353500000|2022-06-27 18:11:40|10891.4|10888.6|10895.2|10891.4|10897.4|10893.8|10891.4|10888.1|15
1656353510000|2022-06-27 18:11:50|10894.6|10890.8|10896.6|10892.8|10897.4|10894.6|10893.4|10890.1|43
1656353520000|2022-06-27 18:12:00|10896.4|10893.6|10896.4|10892.6|10898.4|10894.6|10895.4|10892.6|22
1656353530000|2022-06-27 18:12:10|10896.2|10893.4|10896.2|10892.4|10897.2|10893.6|10895.4|10892.4|22
1656353540000|2022-06-27 18:12:20|10894.7|10891.9|10889.4|10885.6|10895.4|10891.9|10888.4|10885.4|45
1656353550000|2022-06-27 18:12:30|10888.4|10884.6|10889.4|10885.6|10889.6|10886.6|10886.4|10883.6|29
1656353560000|2022-06-27 18:12:40|10890.2|10887.4|10889.5|10885.7|10892.4|10889.6|10888.4|10885.4|46
1656353570000|2022-06-27 18:12:50|10889.7|10886.9|10897.2|10893.4|10898.4|10895.1|10889.7|10886.9|26
1656353580000|2022-06-27 18:13:00|10896.7|10894.4|10895.4|10891.6|10899.4|10895.6|10894.4|10890.6|59
1656353590000|2022-06-27 18:13:10|10895.2|10892.4|10893.4|10890.6|10898.4|10894.9|10893.2|10889.6|40
1656353600000|2022-06-27 18:13:20|10894.2|10890.4|10891.4|10888.6|10894.4|10891.6|10890.4|10886.7|43
1656353610000|2022-06-27 18:13:30|10893.4|10889.6|10888.4|10884.6|10896.4|10893.6|10888.4|10884.6|69
1656353620000|2022-06-27 18:13:40|10887.7|10885.6|10889.4|10885.6|10891.4|10887.6|10885.4|10882.2|85
1656353630000|2022-06-27 18:13:50|10888.4|10885.4|10888.4|10884.6|10890.4|10886.7|10885.2|10881.6|72
1656353640000|2022-06-27 18:14:00|10887.5|10884.7|10892.5|10888.7|10892.5|10889.6|10887.4|10883.6|83
1656353650000|2022-06-27 18:14:10|10891.4|10887.6|10893.4|10889.6|10894.4|10891.6|10890.4|10886.6|43
1656353660000|2022-06-27 18:14:20|10892.4|10889.4|10893.4|10889.6|10893.9|10890.6|10892.4|10888.6|9
1656353670000|2022-06-27 18:14:30|10894.2|10890.6|10890.4|10886.6|10895.9|10892.6|10888.4|10885.6|37
1656353680000|2022-06-27 18:14:40|10891.2|10887.4|10885.4|10882.6|10891.2|10887.6|10885.4|10882.6|27
1656353690000|2022-06-27 18:14:50|10886.4|10881.6|10885.2|10881.4|10889.4|10885.6|10884.4|10881.4|56
1656353700000|2022-06-27 18:15:00|10885.4|10881.6|10884.2|10881.4|10891.2|10887.7|10881.4|10878.6|89
1656353710000|2022-06-27 18:15:10|10884.5|10880.7|10882.4|10878.6|10886.2|10882.6|10879.5|10876.6|54
1656353720000|2022-06-27 18:15:20|10881.9|10879.6|10872.7|10868.9|10882.4|10879.6|10871.7|10867.9|198
1656353730000|2022-06-27 18:15:30|10873.2|10869.9|10870|10867.2|10873.2|10869.9|10867.5|10863.7|94
1656353740000|2022-06-27 18:15:40|10870.9|10867.1|10871|10868.2|10874|10870.2|10868.9|10865.1|43
1656353750000|2022-06-27 18:15:50|10871.5|10867.7|10872|10868.2|10872.2|10869.2|10867.9|10864.2|23
1656353760000|2022-06-27 18:16:00|10871|10867.2|10865|10861.2|10872|10868.2|10864|10860.2|62
1656353770000|2022-06-27 18:16:10|10864.7|10860.9|10859|10855.2|10864.7|10860.9|10856|10852.4|123
1656353780000|2022-06-27 18:16:20|10858.9|10856.1|10861.2|10858.4|10863|10860.2|10858|10855.1|51
1656353790000|2022-06-27 18:16:30|10861|10858.2|10859.9|10856.1|10863.2|10860.2|10858|10855.2|59
1656353800000|2022-06-27 18:16:40|10860|10856.2|10861|10857.2|10862.2|10859.2|10857.9|10854.2|88
1656353810000|2022-06-27 18:16:50|10860|10856.7|10864|10860.2|10865.9|10863.1|10860|10856.7|69
1656353820000|2022-06-27 18:17:00|10863.9|10861.1|10864|10860.2|10867.9|10864.2|10863.9|10860.1|52
1656353830000|2022-06-27 18:17:10|10863.9|10860.1|10863|10859.2|10866|10862.4|10862.9|10859.1|64
1656353840000|2022-06-27 18:17:20|10865.5|10860.2|10870.7|10866.9|10873.7|10869.9|10865.5|10859.2|60
1656353850000|2022-06-27 18:17:30|10870.2|10866.4|10867.7|10863.9|10870.7|10867.7|10867|10863.9|36
1656353860000|2022-06-27 18:17:40|10868.7|10864.9|10870.7|10866.9|10871.9|10868.9|10865.7|10862.9|32
1656353870000|2022-06-27 18:17:50|10869.7|10866.1|10873.7|10869.9|10873.7|10869.9|10868.7|10864.9|103
1656353880000|2022-06-27 18:18:00|10872.9|10869.1|10873.7|10869.9|10874.5|10870.7|10866.7|10863.7|51
1656353890000|2022-06-27 18:18:10|10874.7|10870.9|10869.7|10865.9|10876.7|10873|10868.7|10864.9|68
1656353900000|2022-06-27 18:18:20|10868.7|10865|10862.7|10859.9|10870.5|10866.9|10862.7|10858.9|134
1656353910000|2022-06-27 18:18:30|10863.7|10858.9|10856|10852.2|10864.7|10861.9|10855|10852.2|121
1656353920000|2022-06-27 18:18:40|10856.8|10853|10855|10852.2|10859|10855.2|10853|10849.2|130
1656353930000|2022-06-27 18:18:50|10855.2|10852.4|10853|10849.2|10858|10854.5|10852|10849.2|70
1656353940000|2022-06-27 18:19:00|10853.5|10850.2|10860.2|10856.4|10860.2|10857|10851.2|10847.9|121
1656353950000|2022-06-27 18:19:10|10860.5|10856.7|10856|10852.2|10863|10860|10854|10851|138
1656353960000|2022-06-27 18:19:20|10856.7|10852.9|10858|10855.2|10858.8|10855.2|10855|10852.2|51
1656353970000|2022-06-27 18:19:30|10859|10856.2|10869.5|10865.7|10869.7|10865.9|10859|10855.4|138
1656353980000|2022-06-27 18:19:40|10868.7|10865.9|10861.7|10857.9|10872.5|10868.9|10861.7|10857.9|64
1656353990000|2022-06-27 18:19:50|10860.7|10857.4|10863.7|10860.9|10865.8|10862.9|10859.7|10855.9|65
1656354000000|2022-06-27 18:20:00|10864.7|10861.9|10866.7|10862.9|10870.7|10867|10864.7|10861.9|64
1656354010000|2022-06-27 18:20:10|10866.5|10863.9|10868.7|10864.9|10871.7|10867.9|10866.5|10862.7|62
1656354020000|2022-06-27 18:20:20|10867.7|10863.9|10861.7|10857.9|10867.7|10864.4|10860.7|10857.7|43
1656354030000|2022-06-27 18:20:30|10862.7|10858.9|10861.7|10857.9|10864.7|10860.9|10861.2|10857.9|48
1656354040000|2022-06-27 18:20:40|10862.7|10858.9|10857.8|10854|10863.8|10860.9|10857.3|10854|64
1656354050000|2022-06-27 18:20:50|10858.7|10854.9|10862.7|10859.9|10862.8|10860|10856.8|10854|128
1656354060000|2022-06-27 18:21:00|10863.7|10860|10856|10853.2|10863.7|10860|10856|10853.2|67
1656354070000|2022-06-27 18:21:10|10856.2|10853.4|10858|10854.2|10858.2|10855.2|10855.8|10852.5|96
1656354080000|2022-06-27 18:21:20|10858.8|10855.2|10858|10854.2|10858.8|10855.4|10856|10852.5|47
1656354090000|2022-06-27 18:21:30|10857.2|10854.4|10857|10854.2|10860.8|10857.2|10855.8|10852.2|31
1656354100000|2022-06-27 18:21:40|10857.8|10854|10848|10845.2|10858|10855.2|10848|10845|83
1656354110000|2022-06-27 18:21:50|10849|10845.4|10851.5|10847.7|10851.5|10847.7|10844.3|10841.2|177
1656354120000|2022-06-27 18:22:00|10852.3|10848.5|10846.3|10842.5|10858.5|10854.7|10845.3|10842.5|175
1656354130000|2022-06-27 18:22:10|10847.2|10843.5|10847.3|10843.5|10850.3|10847.2|10846.3|10842.5|24
1656354140000|2022-06-27 18:22:20|10846.5|10842.7|10851.2|10848.4|10851.2|10848.4|10845.3|10841.5|74
1656354150000|2022-06-27 18:22:30|10852.3|10848.5|10849.3|10845.5|10853.2|10849.9|10847.3|10843.5|81
1656354160000|2022-06-27 18:22:40|10848.3|10845.4|10850.2|10847.4|10853.2|10850.4|10848.3|10845|110
1656354170000|2022-06-27 18:22:50|10850.3|10847.5|10849.2|10845.4|10855.3|10851.5|10848.3|10845.4|41
1656354180000|2022-06-27 18:23:00|10848.3|10845.5|10846.3|10842.5|10852.5|10848.7|10844.3|10841.5|76
1656354190000|2022-06-27 18:23:10|10846.2|10843.4|10847.3|10843.5|10849.2|10845.5|10845.3|10841.5|66
1656354200000|2022-06-27 18:23:20|10846.3|10842.5|10848.1|10844.3|10849.2|10845.5|10842.7|10839.5|61
1656354210000|2022-06-27 18:23:30|10847.3|10844.5|10849.3|10846.5|10852.8|10849.5|10847.3|10844.3|40
1656354220000|2022-06-27 18:23:40|10850.1|10845.5|10844.3|10840.5|10850.3|10846.7|10844.3|10840.5|90
1656354230000|2022-06-27 18:23:50|10845.1|10841.3|10844.3|10840.5|10847.3|10843.5|10842.1|10838.5|45
1656354240000|2022-06-27 18:24:00|10843.5|10840.7|10849.3|10845.5|10849.3|10845.5|10843.3|10840.3|45
1656354250000|2022-06-27 18:24:10|10848.3|10845.3|10848.3|10845.5|10852.3|10848.5|10848.3|10845.3|34
1656354260000|2022-06-27 18:24:20|10849.1|10845.3|10855.6|10851.8|10855.6|10851.8|10848.3|10845.3|121
1656354270000|2022-06-27 18:24:30|10855.5|10852.7|10854.6|10850.8|10858.1|10854.8|10852.6|10849.3|36
1656354280000|2022-06-27 18:24:40|10853.8|10850|10853.6|10849.8|10853.8|10850.8|10850.8|10847.5|76
1656354290000|2022-06-27 18:24:50|10853.5|10850.7|10847.6|10843.8|10854.6|10850.8|10846.6|10843.7|28
1656354300000|2022-06-27 18:25:00|10848.6|10844.8|10837|10833.2|10848.6|10845|10834|10831.2|201
1656354310000|2022-06-27 18:25:10|10837.8|10834|10847.6|10843.8|10847.8|10844.2|10837.8|10834|117
1656354320000|2022-06-27 18:25:20|10846.8|10843|10846|10843.2|10848|10844.2|10843|10839.2|59
1656354330000|2022-06-27 18:25:30|10845.8|10842.2|10848.6|10844.8|10852.6|10849.8|10843.6|10840.3|59
1656354340000|2022-06-27 18:25:40|10847.8|10845.8|10844.6|10840.8|10848|10845.8|10844|10840.2|100
1656354350000|2022-06-27 18:25:50|10844.8|10841|10845.8|10842|10847.6|10843.8|10842|10839.2|79
1656354360000|2022-06-27 18:26:00|10846.6|10843|10846|10842.2|10849.6|10845.8|10843.8|10841|101
1656354370000|2022-06-27 18:26:10|10845.8|10843|10857|10854.2|10859.1|10855.3|10845.8|10842.2|100
1656354380000|2022-06-27 18:26:20|10857.6|10853.8|10848.3|10845.5|10857.8|10854|10842.5|10839.3|306
1656354390000|2022-06-27 18:26:30|10847.5|10844.7|10839.3|10835.5|10848.5|10844.7|10839.3|10835.5|70
1656354400000|2022-06-27 18:26:40|10838.3|10835|10840.1|10836.3|10845.3|10842.5|10838.3|10834.5|73
1656354410000|2022-06-27 18:26:50|10841|10837.2|10842.3|10838.5|10845.3|10841.5|10839.3|10836.3|43
1656354420000|2022-06-27 18:27:00|10841.5|10838.7|10839.1|10835.3|10841.5|10838.7|10835.3|10831.7|94
1656354430000|2022-06-27 18:27:10|10838.3|10835.5|10839.3|10836.5|10840.3|10837|10837.3|10833.5|70
1656354440000|2022-06-27 18:27:20|10838.5|10834.7|10841.3|10837.5|10843.5|10840.5|10837.3|10833.5|63
1656354450000|2022-06-27 18:27:30|10841.1|10838.3|10842.3|10838.5|10844.6|10841.5|10838.5|10835.7|131
1656354460000|2022-06-27 18:27:40|10841.3|10837.5|10838.3|10834.5|10842.3|10839.5|10836.6|10833.7|78
1656354470000|2022-06-27 18:27:50|10837.3|10834|10830.6|10826.8|10841.3|10837.5|10826.6|10823.3|285
1656354480000|2022-06-27 18:28:00|10829.6|10827.3|10845.6|10842.8|10849.1|10845.8|10829.6|10826.8|409
1656354490000|2022-06-27 18:28:10|10845|10842.2|10843|10839.2|10845.6|10842.8|10838|10834.3|283
1656354500000|2022-06-27 18:28:20|10843.1|10839.3|10848.3|10845.5|10848.8|10846|10841|10838.2|262
1656354510000|2022-06-27 18:28:30|10849|10846.2|10847.5|10843.7|10853|10850.2|10846.5|10843.7|217
1656354520000|2022-06-27 18:28:40|10846.3|10843.5|10847.6|10844.8|10849.8|10846.3|10845.5|10842|296
1656354530000|2022-06-27 18:28:50|10847.8|10844|10847.5|10844.7|10849.8|10846.8|10845.6|10842.8|300
1656354540000|2022-06-27 18:29:00|10847.6|10843.8|10849.8|10847|10851.6|10848|10846.6|10843.7|320
1656354550000|2022-06-27 18:29:10|10850.8|10847.8|10853.3|10850.5|10855.3|10852.2|10849.8|10847|284
1656354560000|2022-06-27 18:29:20|10853.5|10850.7|10857.5|10853.7|10857.5|10853.7|10852.5|10849.7|325
1656354570000|2022-06-27 18:29:30|10857.3|10854.5|10854.3|10851.5|10858.6|10855.7|10853.6|10850.7|307
1656354580000|2022-06-27 18:29:40|10853.6|10850.8|10855.8|10853|10860|10857|10853|10850.2|372
1656354590000|2022-06-27 18:29:50|10855.6|10852.8|10858.6|10855.8|10864.8|10862|10854.8|10852|478
1656354600000|2022-06-27 18:30:00|10859.3|10856.5|10857.3|10854.5|10862.5|10858.7|10857.3|10853.7|299
1656354610000|2022-06-27 18:30:10|10858.1|10854.3|10852.8|10849|10858.5|10855.5|10851.6|10848|184
1656354620000|2022-06-27 18:30:20|10851.8|10848|10843.6|10839.8|10851.8|10848|10841.6|10838.7|190
1656354630000|2022-06-27 18:30:30|10842.6|10838.5|10835|10831.2|10843.6|10839|10834.8|10831|251
1656354640000|2022-06-27 18:30:40|10835.1|10832.2|10831|10828.2|10835.1|10832.2|10829|10826.2|134
1656354650000|2022-06-27 18:30:50|10831.1|10827.3|10824|10820.2|10832|10828.2|10821|10817.7|145
1656354660000|2022-06-27 18:31:00|10823|10819.2|10827|10824.2|10827.8|10824.2|10823|10819.2|36
1656354670000|2022-06-27 18:31:10|10827.8|10824|10828.6|10824.8|10830.6|10827.8|10826.4|10822.8|50
1656354680000|2022-06-27 18:31:20|10828.4|10825.6|10835.6|10831.8|10835.6|10831.8|10828.4|10825.6|32
1656354690000|2022-06-27 18:31:30|10835.3|10831.5|10829.6|10825.8|10835.3|10831.5|10829.4|10825.8|12
1656354700000|2022-06-27 18:31:40|10828.8|10826.8|10830.6|10826.8|10830.8|10827|10826.8|10823|38
1656354710000|2022-06-27 18:31:50|10829.6|10826.3|10828.6|10824.8|10830.6|10826.8|10828.4|10824.8|19
1656354720000|2022-06-27 18:32:00|10828.4|10824.6|10838.4|10834.6|10838.4|10835.6|10828.4|10824.6|71
1656354730000|2022-06-27 18:32:10|10837.6|10833.8|10830.8|10827|10838.4|10834.6|10829.9|10826.8|10
1656354740000|2022-06-27 18:32:20|10829.6|10826.8|10833.8|10830|10833.8|10830.8|10828.6|10825.8|58
1656354750000|2022-06-27 18:32:30|10833.6|10829.8|10830.6|10827.8|10834.6|10831.8|10830.6|10827.8|23
1656354760000|2022-06-27 18:32:40|10830.4|10826.8|10831.6|10827.8|10831.6|10827.8|10828.6|10825.6|41
1656354770000|2022-06-27 18:32:50|10832.4|10828.6|10836.6|10832.8|10836.8|10833.8|10831.6|10827.8|20
1656354780000|2022-06-27 18:33:00|10836.4|10833.6|10835.6|10831.8|10837.6|10833.8|10834.3|10830.8|15
1656354790000|2022-06-27 18:33:10|10836.4|10832.8|10834.6|10830.8|10836.6|10832.8|10833.1|10829.8|19
1656354800000|2022-06-27 18:33:20|10834.8|10831.8|10832.6|10828.8|10834.8|10831.8|10831.6|10827.8|8
1656354810000|2022-06-27 18:33:30|10831.6|10827.8|10835.8|10833|10836.8|10834|10827.3|10824|69
1656354820000|2022-06-27 18:33:40|10835.9|10833.1|10834.6|10831.8|10837.8|10834.8|10834.6|10831|21
1656354830000|2022-06-27 18:33:50|10835.4|10831.6|10838.6|10835.8|10838.6|10835.8|10832.6|10829.8|77
1656354840000|2022-06-27 18:34:00|10839.3|10836.5|10844.8|10841|10846.3|10842.8|10838.6|10835.6|73
1656354850000|2022-06-27 18:34:10|10845.4|10841.6|10841.6|10838.8|10848.3|10844.6|10841.6|10838.5|45
1656354860000|2022-06-27 18:34:20|10840.8|10837|10842.6|10838.8|10843.6|10839.8|10840.8|10837|26
1656354870000|2022-06-27 18:34:30|10843.6|10839.8|10840.6|10836.8|10843.6|10839.8|10839.6|10836.6|17
1656354880000|2022-06-27 18:34:40|10839.6|10837|10838.6|10835.8|10840.6|10837|10838.6|10835|24
1656354890000|2022-06-27 18:34:50|10838.4|10835.6|10839.6|10835.8|10840.6|10837.1|10837.8|10834.8|41
1656354900000|2022-06-27 18:35:00|10839.8|10836|10834.6|10831.8|10839.8|10836.1|10834.6|10831|53
1656354910000|2022-06-27 18:35:10|10833.9|10831.1|10832.8|10829|10834.4|10831.1|10832.6|10829|16
1656354920000|2022-06-27 18:35:20|10832.6|10829.8|10836.4|10833.6|10838.6|10834.8|10832.6|10829.3|31
1656354930000|2022-06-27 18:35:30|10837.2|10833.4|10831.6|10827.8|10837.4|10834.1|10831.3|10827.5|28
1656354940000|2022-06-27 18:35:40|10831.4|10827.6|10830.8|10827|10832.6|10829|10829.6|10826.8|16
1656354950000|2022-06-27 18:35:50|10831.6|10827.8|10832.8|10829|10833.1|10829.8|10831.6|10827.8|1
1656354960000|2022-06-27 18:36:00|10832.6|10829.8|10834.6|10831.8|10836.6|10833|10832.6|10828.8|16
1656354970000|2022-06-27 18:36:10|10835.4|10831.6|10835.6|10831.8|10836.6|10832.8|10833.4|10830.6|22
1656354980000|2022-06-27 18:36:20|10836.1|10832.8|10838.6|10834.8|10838.6|10834.9|10833.6|10830.3|16
1656354990000|2022-06-27 18:36:30|10839.1|10836.3|10843.6|10839.8|10843.9|10840.8|10839.1|10835.8|27
1656355000000|2022-06-27 18:36:40|10843.7|10840.8|10843.4|10839.6|10845.6|10842.6|10841.7|10838.8|32
1656355010000|2022-06-27 18:36:50|10843.6|10840.8|10845.2|10841.4|10845.6|10841.8|10843.4|10839.9|25
1656355020000|2022-06-27 18:37:00|10844.6|10840.8|10843.4|10839.6|10845.6|10841.8|10841.7|10837.9|39
1656355030000|2022-06-27 18:37:10|10843.9|10841.1|10845.2|10841.4|10845.2|10841.6|10843.2|10839.4|26
1656355040000|2022-06-27 18:37:20|10845.1|10842.3|10847.4|10843.6|10847.6|10844.6|10845.1|10841.4|20
1656355050000|2022-06-27 18:37:30|10847.2|10843.4|10848.6|10844.8|10851.2|10847.6|10846.4|10843.4|27
1656355060000|2022-06-27 18:37:40|10847.6|10843.9|10846.6|10842.8|10847.7|10844.6|10846.6|10842.8|12
1656355070000|2022-06-27 18:37:50|10845.7|10842.9|10847.2|10844.4|10849.2|10845.4|10845.6|10841.8|19
1656355080000|2022-06-27 18:38:00|10847.4|10843.6|10849.2|10845.4|10849.2|10845.6|10847.1|10843.4|11
1656355090000|2022-06-27 18:38:10|10848.2|10846.4|10850.2|10846.4|10850.2|10847.4|10848.2|10845.3|7
1656355100000|2022-06-27 18:38:20|10848.2|10845.4|10849.2|10846.4|10849.2|10846.4|10848.2|10844.6|9
1656355110000|2022-06-27 18:38:30|10850.1|10846.3|10848.4|10844.6|10850.4|10846.6|10848.2|10844.6|16
1656355120000|2022-06-27 18:38:40|10847.4|10843.6|10848.2|10845.4|10848.2|10845.4|10845.2|10842.4|20
1656355130000|2022-06-27 18:38:50|10847.4|10844.4|10846.2|10842.4|10847.4|10844.4|10845.2|10842.4|4
1656355140000|2022-06-27 18:39:00|10845.2|10842.6|10848.2|10844.4|10848.2|10844.4|10845.2|10842.1|15
1656355150000|2022-06-27 18:39:10|10848.6|10845.4|10844.2|10841.4|10849.2|10846.4|10844.2|10841.3|16
1656355160000|2022-06-27 18:39:20|10845.2|10840.6|10844.4|10840.6|10845.2|10841.4|10843.4|10840.4|2
1656355170000|2022-06-27 18:39:30|10844.2|10841.4|10842.4|10838.6|10844.2|10841.4|10841.4|10838.4|13
1656355180000|2022-06-27 18:39:40|10841.4|10837.6|10839.2|10835.4|10842.4|10838.6|10836.2|10832.4|33
1656355190000|2022-06-27 18:39:50|10839.7|10836.4|10837.4|10834.6|10839.7|10836.4|10837.4|10834.4|6
1656355200000|2022-06-27 18:40:00|10838.4|10835.4|10835.2|10831.4|10839.2|10835.4|10833.2|10829.9|26
1656355210000|2022-06-27 18:40:10|10836.2|10832.4|10836.2|10833.4|10838|10834.4|10834.2|10831.2|13
1656355220000|2022-06-27 18:40:20|10837.2|10834.4|10837.2|10833.4|10839|10835.4|10836.4|10832.6|10
1656355230000|2022-06-27 18:40:30|10836.2|10832.4|10833.2|10830.4|10836.2|10832.4|10832.2|10829.2|23
1656355240000|2022-06-27 18:40:40|10832.2|10829.4|10834|10830.2|10834.4|10831.4|10832.2|10828.6|18
1656355250000|2022-06-27 18:40:50|10834.2|10830.4|10834.2|10831.4|10834.4|10831.4|10834.2|10830.4|0
1656355260000|2022-06-27 18:41:00|10835.2|10832.4|10834.5|10831.7|10835.4|10832.4|10834.5|10831.6|10
1656355270000|2022-06-27 18:41:10|10834.4|10831.6|10836.2|10832.4|10836.4|10833.4|10833.9|10830.6|31
1656355280000|2022-06-27 18:41:20|10837.2|10833.4|10836.2|10833.4|10838.2|10834.4|10836.2|10833.4|13
1656355290000|2022-06-27 18:41:30|10837.2|10832.9|10840.2|10837.4|10841|10837.4|10836.2|10832.9|30
1656355300000|2022-06-27 18:41:40|10841|10837.2|10844|10841.2|10845|10842.1|10841|10837.2|51
1656355310000|2022-06-27 18:41:50|10844.9|10841.1|10843.9|10841.1|10844.9|10841.2|10843.9|10840.2|5
1656355320000|2022-06-27 18:42:00|10844|10841.2|10840|10836.2|10844|10841.2|10839.9|10836.2|46
1656355330000|2022-06-27 18:42:10|10840.2|10837.2|10836|10832.2|10841|10838.1|10835.9|10832.2|12
1656355340000|2022-06-27 18:42:20|10835.2|10832.4|10826.5|10822.7|10835.2|10832.4|10826.5|10822.7|153
1656355350000|2022-06-27 18:42:30|10827.4|10823.7|10833.4|10829.6|10833.4|10830.6|10827.4|10823.6|21
1656355360000|2022-06-27 18:42:40|10832.5|10829.7|10830.5|10827.7|10833.2|10829.7|10830.5|10827.7|4
1656355370000|2022-06-27 18:42:50|10831.4|10827.6|10832.5|10828.7|10832.5|10828.7|10831.4|10827.6|2
1656355380000|2022-06-27 18:43:00|10832.7|10828.9|10833.5|10830.7|10833.7|10830.7|10831.5|10827.7|11
1656355390000|2022-06-27 18:43:10|10834.5|10830.6|10835.5|10831.7|10835.5|10832.6|10833.5|10829.7|3
1656355400000|2022-06-27 18:43:20|10835.7|10832.7|10836.4|10833.6|10836.4|10833.6|10833.7|10830.4|7
1656355410000|2022-06-27 18:43:30|10836.5|10832.7|10836.5|10833.7|10838.5|10834.7|10835.5|10831.7|9
1656355420000|2022-06-27 18:43:40|10836.7|10832.9|10837.5|10833.7|10838.5|10834.7|10835.7|10831.9|10
1656355430000|2022-06-27 18:43:50|10837.7|10834.7|10838.5|10834.7|10839.4|10835.7|10836.5|10832.9|8
1656355440000|2022-06-27 18:44:00|10837.9|10835.7|10836.7|10832.9|10838.5|10835.7|10835.5|10832.7|20
1656355450000|2022-06-27 18:44:10|10836.5|10833.7|10836.5|10833.7|10838.5|10834.7|10835.5|10831.9|17
1656355460000|2022-06-27 18:44:20|10836.7|10832.9|10837.5|10833.7|10837.5|10833.7|10834.5|10830.7|3
1656355470000|2022-06-27 18:44:30|10837.7|10833.9|10841|10837.2|10841|10837.2|10837.5|10833.9|14
1656355480000|2022-06-27 18:44:40|10840.7|10836.9|10840.5|10836.7|10840.7|10836.9|10837.7|10833.9|6
1656355490000|2022-06-27 18:44:50|10841.5|10837.7|10841.5|10837.7|10843.5|10840.6|10840.5|10836.7|73
1656355500000|2022-06-27 18:45:00|10841.4|10837.6|10840.5|10836.7|10842|10838.7|10839.4|10835.6|2
1656355510000|2022-06-27 18:45:10|10841.2|10837.7|10844|10840.2|10844|10840.4|10841.2|10837.4|27
1656355520000|2022-06-27 18:45:20|10844.5|10841.7|10849.3|10846.5|10850.3|10847.4|10844|10840.4|23
1656355530000|2022-06-27 18:45:30|10849.2|10846.4|10847.2|10843.4|10849.2|10846.4|10847.2|10843.4|15
1656355540000|2022-06-27 18:45:40|10846.2|10843.2|10844.2|10841.4|10848|10844.4|10844|10840.4|12
1656355550000|2022-06-27 18:45:50|10845|10841.2|10846.2|10842.4|10846.3|10843.4|10845|10841.2|1
1656355560000|2022-06-27 18:46:00|10846|10842.2|10845.2|10841.4|10846.2|10843.2|10844.2|10841.4|8
1656355570000|2022-06-27 18:46:10|10846|10842.4|10845.3|10841.5|10848|10845|10843.2|10840.4|58
1656355580000|2022-06-27 18:46:20|10846|10842.2|10847|10843.2|10847|10843.2|10846|10842.2|1
1656355590000|2022-06-27 18:46:30|10847.2|10843.4|10843.3|10839.5|10847.2|10843.4|10842.3|10839.5|7
1656355600000|2022-06-27 18:46:40|10843.2|10840.4|10843.2|10839.4|10846.2|10842.5|10841.2|10838.2|17
1656355610000|2022-06-27 18:46:50|10843.3|10840.5|10842.5|10838.7|10844.3|10840.5|10840.2|10837.2|8
1656355620000|2022-06-27 18:47:00|10842.2|10838.4|10846.2|10842.4|10847|10843.2|10842.2|10838.4|6
1656355630000|2022-06-27 18:47:10|10845.3|10842.5|10844.2|10840.4|10847|10843.2|10844.2|10840.4|7
1656355640000|2022-06-27 18:47:20|10843.3|10840.5|10844|10840.2|10844|10840.5|10843.2|10840.2|3
1656355650000|2022-06-27 18:47:30|10843.2|10840.4|10840.2|10836.4|10843.3|10840.4|10839.2|10836.4|13
1656355660000|2022-06-27 18:47:40|10840|10837.2|10842.2|10838.4|10842.2|10839.4|10839.5|10836.4|17
1656355670000|2022-06-27 18:47:50|10843.2|10839.4|10845|10841.2|10845|10841.4|10843.2|10839.4|0
1656355680000|2022-06-27 18:48:00|10844.2|10842.2|10844.2|10841.4|10844.2|10842.2|10844.2|10841.2|4
1656355690000|2022-06-27 18:48:10|10845|10841.2|10848|10844.2|10848|10844.2|10844.2|10841.2|5
1656355700000|2022-06-27 18:48:20|10847.2|10844.4|10848.2|10844.4|10848.2|10845.2|10847.2|10844.2|4
1656355710000|2022-06-27 18:48:30|10848|10845.2|10848.2|10844.4|10849.2|10846.4|10847.3|10844|10
1656355720000|2022-06-27 18:48:40|10847.2|10844.2|10846.2|10842.4|10849|10845.4|10844.3|10841|38
1656355730000|2022-06-27 18:48:50|10845.5|10841.7|10844.2|10840.4|10846.2|10842.4|10844.2|10840.4|23
1656355740000|2022-06-27 18:49:00|10845|10841.2|10844.2|10840.4|10845.2|10841.4|10843.2|10840.2|2
1656355750000|2022-06-27 18:49:10|10844.5|10840.7|10844|10840.2|10845|10841.2|10843.2|10840.2|2
1656355760000|2022-06-27 18:49:20|10844.2|10841.4|10845|10841.2|10845.2|10842.2|10843.2|10840.2|5
1656355770000|2022-06-27 18:49:30|10844.8|10842|10845.2|10841.4|10846.2|10842.4|10844.2|10841.2|17
1656355780000|2022-06-27 18:49:40|10845.7|10841.9|10845.2|10841.4|10846.2|10842.5|10845.2|10841.4|1
1656355790000|2022-06-27 18:49:50|10845.1|10842.3|10845.1|10841.3|10845.1|10842.3|10843.5|10840.3|9
1656355800000|2022-06-27 18:50:00|10844.1|10840.3|10838|10834.2|10844.1|10840.3|10836.8|10834|26
1656355810000|2022-06-27 18:50:10|10838.1|10835.3|10836|10832.2|10838.6|10835.3|10833.1|10829.5|34
1656355820000|2022-06-27 18:50:20|10837.1|10833.3|10841.1|10837.3|10841.1|10837.3|10836.1|10832.3|15
1656355830000|2022-06-27 18:50:30|10840.1|10836.3|10841|10837.2|10841|10837.2|10839.1|10836.3|8
1656355840000|2022-06-27 18:50:40|10841.1|10837.3|10840.1|10836.3|10843.3|10839.5|10840|10836.3|7
1656355850000|2022-06-27 18:50:50|10840|10837.2|10838.3|10834.5|10841.1|10837.5|10838.3|10834.5|7
1656355860000|2022-06-27 18:51:00|10838.1|10834.3|10839.1|10835.3|10840.1|10836.3|10838|10834.3|5
1656355870000|2022-06-27 18:51:10|10840|10837.2|10839.1|10835.3|10840.5|10837.2|10839.1|10835.3|7
1656355880000|2022-06-27 18:51:20|10838.5|10834.7|10840.1|10837.3|10841|10837.3|10837.1|10833.8|12
1656355890000|2022-06-27 18:51:30|10841|10837.2|10840.1|10836.3|10841|10838.2|10839.1|10835.3|2
1656355900000|2022-06-27 18:51:40|10840|10836.2|10836.1|10832.3|10840.3|10837.3|10835.1|10831.3|41
1656355910000|2022-06-27 18:51:50|10837.1|10833.3|10835.1|10831.3|10837.1|10833.3|10835.1|10831.3|3
1656355920000|2022-06-27 18:52:00|10836|10832.3|10837.1|10833.3|10837.1|10833.3|10835|10831.3|9
1656355930000|2022-06-27 18:52:10|10836.1|10832.3|10834.1|10831.3|10836.1|10833.3|10834.1|10831.3|42
1656355940000|2022-06-27 18:52:20|10835|10831.2|10834.5|10831.7|10835.1|10832.3|10834.1|10830.3|36
1656355950000|2022-06-27 18:52:30|10835.1|10831.3|10834.1|10830.3|10835.1|10832.2|10832.1|10829.3|20
1656355960000|2022-06-27 18:52:40|10833.1|10829.3|10833.1|10830.3|10834.1|10830.3|10832.1|10829.3|2
1656355970000|2022-06-27 18:52:50|10834|10830.2|10834|10830.2|10834|10830.2|10834|10830.2|0
1656355980000|2022-06-27 18:53:00|10834.1|10830.3|10830.1|10827.3|10834.1|10830.3|10830.1|10827.3|23
1656355990000|2022-06-27 18:53:10|10831.1|10827.2|10830.1|10827.3|10831.1|10827.3|10830.1|10826.3|8
1656356000000|2022-06-27 18:53:20|10830.3|10826.5|10830.1|10826.3|10830.3|10827.3|10829.1|10826.3|11
1656356010000|2022-06-27 18:53:30|10831.1|10827.3|10832.1|10828.3|10833.1|10830.3|10830|10826.3|27
1656356020000|2022-06-27 18:53:40|10831.8|10829|10831.6|10827.8|10832.1|10829.3|10831.1|10827.3|5
1656356030000|2022-06-27 18:53:50|10832.1|10828.3|10830.1|10827.3|10832.1|10828.5|10830.1|10827.3|1
1656356040000|2022-06-27 18:54:00|10830.3|10826.5|10828.1|10824.3|10830.3|10826.5|10824.5|10821.2|56
1656356050000|2022-06-27 18:54:10|10828.3|10825.3|10830.1|10827.3|10831.1|10827.3|10826.1|10823.2|26
1656356060000|2022-06-27 18:54:20|10831.1|10826.5|10827.3|10824.5|10831.1|10827.3|10827.3|10824.5|8
1656356070000|2022-06-27 18:54:30|10828.1|10824.3|10828.1|10824.3|10828.3|10824.7|10827.3|10824.3|4
1656356080000|2022-06-27 18:54:40|10828.3|10824.5|10830.1|10826.3|10830.3|10826.5|10828.3|10824.5|4
1656356090000|2022-06-27 18:54:50|10829.3|10826.5|10828.1|10825.3|10829.5|10826.5|10827.5|10824.5|3
1656356100000|2022-06-27 18:55:00|10828.3|10825.5|10826.1|10822.3|10828.5|10825.5|10825.5|10822|12
1656356110000|2022-06-27 18:55:10|10827.1|10823.3|10825.1|10821.3|10827.3|10824.3|10824.3|10821.3|4
1656356120000|2022-06-27 18:55:20|10825.3|10822.5|10827.9|10824.1|10827.9|10824.1|10825.3|10821.6|20
1656356130000|2022-06-27 18:55:30|10827.3|10823.5|10836.1|10832.3|10836.1|10832.3|10826.3|10822.5|49
1656356140000|2022-06-27 18:55:40|10835.3|10832.5|10838.3|10835.5|10838.3|10835.5|10832.4|10829.1|114
1656356150000|2022-06-27 18:55:50|10837.5|10833.7|10836.4|10832.6|10838.3|10834.5|10835.6|10832.3|47
1656356160000|2022-06-27 18:56:00|10837.1|10833.3|10837.4|10833.6|10837.4|10834.6|10835.4|10831.6|6
1656356170000|2022-06-27 18:56:10|10836.4|10832.6|10839.4|10835.6|10839.4|10836.6|10835.4|10832.5|19
1656356180000|2022-06-27 18:56:20|10840.4|10836.6|10844.1|10840.3|10845.1|10842.1|10840.3|10836.6|75
1656356190000|2022-06-27 18:56:30|10845.1|10841.3|10843.1|10839.3|10845.6|10842.3|10843.1|10839.3|21
1656356200000|2022-06-27 18:56:40|10842.9|10840.1|10840.1|10836.3|10844.1|10841.3|10839.8|10836|34
1656356210000|2022-06-27 18:56:50|10839.9|10836.1|10838.9|10836.1|10841.1|10838.1|10838.6|10834.8|5
1656356220000|2022-06-27 18:57:00|10839.1|10836.3|10839.1|10836.3|10840.1|10836.3|10838.1|10835.1|8
1656356230000|2022-06-27 18:57:10|10840.1|10837.3|10839.1|10836.3|10842.3|10839.3|10839.1|10836.3|24
1656356240000|2022-06-27 18:57:20|10838.9|10836.1|10839.1|10835.3|10839.1|10836.1|10838.1|10835.1|3
1656356250000|2022-06-27 18:57:30|10838.9|10836.1|10838.1|10835.3|10839.3|10836.3|10838.1|10835.3|15
1656356260000|2022-06-27 18:57:40|10839.1|10836.3|10839.1|10835.3|10839.9|10836.3|10838.1|10835.3|14
1656356270000|2022-06-27 18:57:50|10839.3|10835.5|10839.9|10836.1|10839.9|10837.1|10839.1|10835.5|2
1656356280000|2022-06-27 18:58:00|10840.1|10836.3|10838.1|10835.3|10840.1|10837.1|10838.1|10835.3|15
1656356290000|2022-06-27 18:58:10|10837.9|10835.1|10837.9|10834.1|10838.1|10835.3|10837.1|10833.3|13
1656356300000|2022-06-27 18:58:20|10837.1|10834.3|10836.1|10833.3|10837.9|10834.3|10836.1|10833.1|13
1656356310000|2022-06-27 18:58:30|10836.9|10833.1|10823.9|10821.1|10836.9|10833.3|10823.1|10820.1|83
1656356320000|2022-06-27 18:58:40|10824.1|10821.3|10827.1|10823.3|10828.1|10824.3|10824.1|10820.3|24
1656356330000|2022-06-27 18:58:50|10826.3|10823.5|10828.3|10824.5|10828.3|10824.5|10823.3|10820.3|21
1656356340000|2022-06-27 18:59:00|10828.1|10824.3|10827.3|10823.5|10828.3|10824.5|10825.3|10822.1|11
1656356350000|2022-06-27 18:59:10|10826.3|10822.5|10822.4|10819.6|10826.3|10822.6|10822.4|10819.1|26
1656356360000|2022-06-27 18:59:20|10821.4|10817.6|10825.4|10822.6|10825.6|10822.6|10819.4|10816.5|48
1656356370000|2022-06-27 18:59:30|10826.3|10822.5|10825.4|10821.6|10827.9|10824.1|10823.8|10820.6|9
1656356380000|2022-06-27 18:59:40|10825.6|10821.8|10824.4|10821.6|10826.4|10823.1|10824.4|10821.5|9
1656356390000|2022-06-27 18:59:50|10824.1|10821.3|10822.2|10818.4|10824.3|10821.3|10821.9|10818.1|3
1656356400000|2022-06-27 19:00:00|10823.2|10819.4|10825.9|10822.1|10826.1|10822.4|10822.6|10818.8|15
1656356410000|2022-06-27 19:00:10|10827.1|10824.3|10828.1|10824.3|10830.2|10827.3|10827.1|10823.8|8
1656356420000|2022-06-27 19:00:20|10828.2|10824.4|10832.1|10828.3|10832.4|10829.3|10827.4|10824.3|16
1656356430000|2022-06-27 19:00:30|10832.9|10829.3|10834.1|10830.3|10834.1|10830.3|10830.4|10827.1|11
1656356440000|2022-06-27 19:00:40|10833.2|10830.4|10832.1|10828.3|10833.4|10830.4|10830.1|10826.3|7
1656356450000|2022-06-27 19:00:50|10831.1|10827.3|10829.9|10827.1|10832.1|10828.3|10828.1|10824.3|16
1656356460000|2022-06-27 19:01:00|10830.1|10827.3|10830.1|10827.3|10832.1|10829.3|10830.1|10826.4|9
1656356470000|2022-06-27 19:01:10|10831.9|10828.1|10830.1|10827.3|10834.1|10830.3|10830.1|10827.3|7
1656356480000|2022-06-27 19:01:20|10831.2|10827.4|10829.1|10825.3|10832.1|10828.3|10828.1|10825.3|3
1656356490000|2022-06-27 19:01:30|10828.9|10825.1|10828.1|10825.3|10828.9|10825.3|10827.2|10824.3|4
1656356500000|2022-06-27 19:01:40|10828.2|10824.4|10828.9|10825.1|10828.9|10825.3|10827.2|10824.3|3
1656356510000|2022-06-27 19:01:50|10828.7|10825.9|10829.1|10826.3|10831.1|10827.4|10828.7|10825.3|3
1656356520000|2022-06-27 19:02:00|10828.6|10825.3|10830.1|10826.3|10832.1|10828.3|10828.6|10825.3|3
1656356530000|2022-06-27 19:02:10|10831.1|10827.3|10830.9|10827.1|10831.1|10828.3|10829.1|10826.1|3
1656356540000|2022-06-27 19:02:20|10830.1|10827.3|10829.1|10825.3|10830.2|10827.3|10828.1|10825.1|4
1656356550000|2022-06-27 19:02:30|10828.9|10826.1|10828.1|10824.3|10829.1|10826.1|10826.1|10822.4|5
1656356560000|2022-06-27 19:02:40|10827.1|10823.3|10827.1|10823.3|10828.1|10824.3|10826.1|10822.4|16
1656356570000|2022-06-27 19:02:50|10828.1|10825.3|10828.1|10824.3|10828.2|10825.3|10828.1|10824.3|22
1656356580000|2022-06-27 19:03:00|10827.1|10824.1|10825.1|10821.3|10828.1|10824.3|10823.1|10819.4|17
1656356590000|2022-06-27 19:03:10|10824.7|10820.9|10825.1|10821.3|10825.2|10822.1|10824.1|10820.4|5
1656356600000|2022-06-27 19:03:20|10824.9|10822.1|10825.2|10821.4|10827.2|10824.3|10824.2|10821.4|12
1656356610000|2022-06-27 19:03:30|10825.1|10822.3|10823.2|10819.4|10826.1|10822.4|10821.7|10817.9|23
1656356620000|2022-06-27 19:03:40|10823.1|10820.3|10825.1|10821.3|10825.1|10822.3|10823.1|10820.3|5
1656356630000|2022-06-27 19:03:50|10824.2|10820.4|10826.1|10822.3|10826.1|10822.3|10824.2|10820.4|7
1656356640000|2022-06-27 19:04:00|10825.4|10821.6|10834.1|10831.3|10836.1|10833.3|10825.1|10821.6|41
1656356650000|2022-06-27 19:04:10|10835.1|10830.3|10831|10827.2|10835.1|10830.6|10829.1|10826.3|8
1656356660000|2022-06-27 19:04:20|10830|10826.2|10828|10824.2|10831|10827.2|10825|10821.6|24
1656356670000|2022-06-27 19:04:30|10827.2|10824.4|10826.4|10822.6|10828|10824.4|10823.2|10820.4|50
1656356680000|2022-06-27 19:04:40|10826.6|10823.6|10826.4|10822.6|10826.6|10823.6|10826.4|10822.6|4
1656356690000|2022-06-27 19:04:50|10826.6|10823.8|10828.4|10824.6|10829|10825.4|10826.6|10823.6|6
1656356700000|2022-06-27 19:05:00|10829|10825.2|10831.2|10827.4|10831.2|10827.4|10829|10825.2|14
1656356710000|2022-06-27 19:05:10|10831.9|10828.1|10834|10830.2|10835|10831.2|10831.9|10828.1|4
1656356720000|2022-06-27 19:05:20|10833.2|10830.4|10830.9|10827.1|10833.9|10830.4|10830.4|10826.6|8
1656356730000|2022-06-27 19:05:30|10831|10827.2|10828.2|10825.4|10831.4|10827.6|10828.2|10825.4|3
1656356740000|2022-06-27 19:05:40|10828.4|10824.6|10826.4|10823.6|10828.4|10824.6|10825.4|10822.4|21
1656356750000|2022-06-27 19:05:50|10828.4|10824.6|10829.4|10825.6|10830.4|10826.6|10828.4|10824.6|1
1656356760000|2022-06-27 19:06:00|10826.4|10823.6|10825.5|10821.7|10826.4|10823.6|10824.5|10821.6|5
1656356770000|2022-06-27 19:06:10|10826.4|10823.6|10826.4|10822.6|10827.4|10823.6|10826.4|10822.6|1
1656356780000|2022-06-27 19:06:20|10827|10823.2|10829.4|10825.6|10829.5|10826.6|10827|10823.2|5
1656356790000|2022-06-27 19:06:30|10829.9|10826.1|10829.4|10825.6|10829.9|10826.1|10828.2|10824.6|0
1656356800000|2022-06-27 19:06:40|10829.2|10825.4|10828.4|10825.6|10830.4|10827.6|10828.4|10825.4|2
1656356810000|2022-06-27 19:06:50|10828.2|10825.4|10827.4|10823.6|10828.4|10825.4|10825.5|10822.4|8
1656356820000|2022-06-27 19:07:00|10827.2|10823.4|10824.9|10821.1|10829.4|10825.6|10824.7|10821.1|119
1656356830000|2022-06-27 19:07:10|10824.7|10820.9|10824.5|10820.7|10824.7|10821.1|10822.9|10820.1|7
1656356840000|2022-06-27 19:07:20|10823.9|10820.1|10823|10819.2|10824.7|10820.9|10822|10819.1|20
1656356850000|2022-06-27 19:07:30|10822.9|10819.1|10824|10820.2|10824|10821.1|10822|10818.7|5
1656356860000|2022-06-27 19:07:40|10823.9|10821.1|10825.7|10821.9|10825.9|10822.9|10823|10819.2|34
1656356870000|2022-06-27 19:07:50|10824.7|10820.9|10823.4|10819.6|10825.2|10821.4|10822.9|10819.2|3
1656356880000|2022-06-27 19:08:00|10823.7|10819.9|10827.7|10823.9|10828.5|10824.9|10823.7|10819.9|20
1656356890000|2022-06-27 19:08:10|10828.5|10824.7|10827.7|10824.9|10829.5|10825.9|10825.7|10821.9|11
1656356900000|2022-06-27 19:08:20|10826.7|10823.9|10828.7|10824.9|10829.9|10826.1|10826.7|10823.9|13
1656356910000|2022-06-27 19:08:30|10829.2|10825.9|10829.7|10825.9|10829.9|10826.9|10826.7|10823.9|14
1656356920000|2022-06-27 19:08:40|10828.7|10824.9|10828.7|10824.9|10828.7|10824.9|10828.7|10824.9|0
1656356930000|2022-06-27 19:08:50|10827.7|10824.7|10828.7|10824.9|10828.7|10825.9|10827.5|10823.9|5
1656356940000|2022-06-27 19:09:00|10828.9|10825.1|10826.7|10822.9|10828.9|10825.1|10826.7|10822.9|4
1656356950000|2022-06-27 19:09:10|10827|10823.2|10831.5|10827.7|10832.5|10828.9|10827|10823.2|111
1656356960000|2022-06-27 19:09:20|10831.7|10828.7|10838.5|10834.7|10838.5|10834.7|10831.4|10827.7|20
1656356970000|2022-06-27 19:09:30|10837.7|10834.9|10838.4|10834.6|10838.4|10834.9|10835.7|10832.6|23
1656356980000|2022-06-27 19:09:40|10838.2|10835.4|10838.4|10835.6|10839.4|10836.6|10836.5|10832.7|10
1656356990000|2022-06-27 19:09:50|10837.7|10833.9|10835.3|10831.5|10837.7|10833.9|10835.3|10831.5|9
1656357000000|2022-06-27 19:10:00|10834.5|10830.7|10835.3|10832.5|10835.3|10832.5|10833.2|10829.5|8
1656357010000|2022-06-27 19:10:10|10835.2|10831.5|10835.3|10831.5|10835.5|10832.5|10834.3|10831.5|6
1656357020000|2022-06-27 19:10:20|10834.3|10831.7|10836.3|10832.5|10837.2|10833.4|10834.3|10831.5|1
1656357030000|2022-06-27 19:10:30|10836.2|10832.4|10834.3|10830.5|10836.2|10832.5|10833.3|10829.5|15
1656357040000|2022-06-27 19:10:40|10833.5|10830.7|10833.3|10829.5|10834.2|10830.7|10832.5|10829.5|1
1656357050000|2022-06-27 19:10:50|10834.2|10830.5|10833.5|10829.7|10834.2|10830.5|10833.3|10829.5|1
1656357060000|2022-06-27 19:11:00|10833.3|10829.5|10838.3|10834.5|10838.3|10835.5|10833.3|10829.5|9
1656357070000|2022-06-27 19:11:10|10838.5|10835.5|10842.3|10838.5|10843.3|10839.5|10838.5|10834.7|16
1656357080000|2022-06-27 19:11:20|10843.2|10839.5|10840.3|10837.5|10843.2|10839.5|10840.3|10837.5|7
1656357090000|2022-06-27 19:11:30|10840.7|10837.9|10841.3|10838.5|10842.3|10838.7|10840.7|10837.5|1
1656357100000|2022-06-27 19:11:40|10842.2|10838.4|10842.3|10839.5|10842.5|10839.5|10841.3|10838.4|4
1656357110000|2022-06-27 19:11:50|10843.2|10840.4|10843.3|10839.5|10843.7|10840.5|10842.2|10838.5|10
1656357120000|2022-06-27 19:12:00|10844.3|10840.5|10842.3|10838.5|10844.3|10840.5|10842.2|10838.5|23
1656357130000|2022-06-27 19:12:10|10841.3|10840|10840.3|10837.5|10843.3|10840.5|10840.3|10837.5|25
1656357140000|2022-06-27 19:12:20|10841.2|10837.4|10839.3|10835.5|10841.3|10838.4|10839.3|10835.5|8
1656357150000|2022-06-27 19:12:30|10838.3|10833.5|10836.7|10832.9|10840.2|10836.4|10836.3|10832.9|19
1656357160000|2022-06-27 19:12:40|10836.3|10833.5|10836.2|10832.4|10839.3|10835.5|10835.3|10831.9|7
1656357170000|2022-06-27 19:12:50|10835.3|10833.4|10842.2|10838.4|10842.5|10838.7|10835.3|10831.5|48
1656357180000|2022-06-27 19:13:00|10842|10839.2|10844|10840.2|10844.2|10840.5|10841.2|10837.4|69
1656357190000|2022-06-27 19:13:10|10844.2|10840.4|10847|10844.2|10849.8|10846|10844.2|10840.4|72
1656357200000|2022-06-27 19:13:20|10847.3|10843.5|10845|10841.2|10847.3|10843.5|10844|10840.7|21
1656357210000|2022-06-27 19:13:30|10846.2|10842.4|10844|10840.2|10846.5|10842.7|10844|10840.2|1
1656357220000|2022-06-27 19:13:40|10843|10840|10844|10840.2|10845|10842.2|10842|10839.2|16
1656357230000|2022-06-27 19:13:50|10843.2|10840.4|10841.2|10837.4|10843.2|10840.4|10840.2|10837.4|12
1656357240000|2022-06-27 19:14:00|10841.3|10838.4|10839.2|10835.4|10841.3|10838.4|10838.2|10835.4|7
1656357250000|2022-06-27 19:14:10|10840|10836.2|10841.2|10837.4|10841.7|10838.4|10840|10836.2|11
1656357260000|2022-06-27 19:14:20|10840.2|10837.3|10841|10837.2|10842|10838.3|10838.1|10834.3|22
1656357270000|2022-06-27 19:14:30|10841.1|10837.3|10847.1|10844.3|10847.1|10844.3|10840|10837.2|30
1656357280000|2022-06-27 19:14:40|10848|10844.2|10848|10844.2|10848.5|10845.2|10847.1|10844.2|2
1656357290000|2022-06-27 19:14:50|10847.1|10844.3|10847.1|10843.3|10849.1|10845.3|10847.1|10843.3|6
1656357300000|2022-06-27 19:15:00|10847.3|10844.3|10848|10844.2|10849|10845.3|10846.1|10843.2|23
1656357310000|2022-06-27 19:15:10|10848.1|10844.3|10850|10846.2|10850|10846.2|10848.1|10844.3|8
1656357320000|2022-06-27 19:15:20|10849.8|10847.2|10848.1|10844.3|10850|10847.2|10848.1|10844.3|8
1656357330000|2022-06-27 19:15:30|10848|10845.3|10846|10842.2|10848|10845.3|10845.1|10842.2|10
1656357340000|2022-06-27 19:15:40|10845.1|10842.3|10845|10841.2|10846.1|10843.2|10845|10841.2|17
1656357350000|2022-06-27 19:15:50|10845.6|10841.8|10846.8|10843|10847|10843.2|10845.6|10841.8|12
1656357360000|2022-06-27 19:16:00|10846|10843.2|10846.5|10842.7|10847|10844.2|10846|10842.7|0
1656357370000|2022-06-27 19:16:10|10847|10843.2|10847|10843.2|10847|10843.3|10846.1|10842.7|0
1656357380000|2022-06-27 19:16:20|10846.1|10843.3|10848|10844.2|10850.3|10847|10846.1|10843.2|22
1656357390000|2022-06-27 19:16:30|10849|10845.2|10848|10844.2|10849|10845.3|10847|10843.2|2
1656357400000|2022-06-27 19:16:40|10848.1|10844.3|10847|10843.2|10848.1|10844.3|10847|10843.2|4
1656357410000|2022-06-27 19:16:50|10846|10842.2|10847|10843.2|10848|10845.2|10845.8|10842.2|9
1656357420000|2022-06-27 19:17:00|10848|10844.2|10848|10844.2|10848|10845.2|10847|10843.2|6
1656357430000|2022-06-27 19:17:10|10847.8|10844|10846|10843.2|10847.8|10844.2|10846|10842.2|5
1656357440000|2022-06-27 19:17:20|10847|10842.7|10846.1|10842.3|10847.8|10844.3|10846|10842.2|13
1656357450000|2022-06-27 19:17:30|10846.5|10842.7|10847|10843.2|10847|10844.2|10846|10842.2|0
1656357470000|2022-06-27 19:17:50|10846.3|10842.5|10846.1|10843.3|10847|10843.3|10846|10842.2|2
1656357480000|2022-06-27 19:18:00|10846|10843.2|10847.1|10843.3|10847.1|10843.3|10846|10843.2|2
1656357490000|2022-06-27 19:18:10|10847|10843.2|10846.3|10842.5|10847|10843.3|10845.6|10841.8|7
1656357500000|2022-06-27 19:18:20|10845.1|10842.3|10845.1|10841.3|10846.1|10842.3|10844|10841.2|16
1656357510000|2022-06-27 19:18:30|10845|10841.2|10846|10842.2|10846.1|10843.2|10845|10841.2|2
1656357520000|2022-06-27 19:18:40|10845.9|10843.2|10845.9|10842.1|10845.9|10843.2|10845.9|10842.1|2
1656357530000|2022-06-27 19:18:50|10845.6|10841.8|10844.9|10841.1|10845.6|10842.1|10844.9|10841.1|5
1656357540000|2022-06-27 19:19:00|10844.8|10842|10845.1|10841.3|10846.3|10843|10844.8|10841.1|50
1656357550000|2022-06-27 19:19:10|10844.9|10842.1|10844.9|10841.1|10845.9|10843|10843.9|10841.1|13
1656357560000|2022-06-27 19:19:20|10844.1|10841.3|10844.9|10841.1|10844.9|10841.3|10844.1|10841.1|5
1656357570000|2022-06-27 19:19:30|10844.1|10841.3|10844.9|10842.1|10845.8|10842.1|10844.1|10840.8|0
1656357580000|2022-06-27 19:19:40|10843.8|10841|10844.9|10841.1|10845.1|10842.1|10843.8|10840.8|14
1656357590000|2022-06-27 19:19:50|10844.8|10841|10840.1|10837.3|10844.9|10842.1|10839.3|10836.3|31
1656357600000|2022-06-27 19:20:00|10839.9|10837.1|10839.1|10836.3|10840.3|10837.3|10839.1|10836.3|14
1656357610000|2022-06-27 19:20:10|10838.3|10834.5|10837.3|10833.5|10839.1|10835.3|10836.1|10833.1|25
1656357620000|2022-06-27 19:20:20|10837.1|10834.3|10837.1|10834.3|10838.3|10834.6|10836.3|10833.3|4
1656357630000|2022-06-27 19:20:30|10837.3|10833.5|10834.9|10832.1|10837.3|10833.5|10834.1|10830.8|23
1656357640000|2022-06-27 19:20:40|10835.9|10833.1|10842.9|10840.1|10842.9|10840.1|10835.9|10833.1|48
1656357650000|2022-06-27 19:20:50|10843.8|10840|10844.9|10842.1|10845.8|10842.1|10843.8|10840|6
1656357660000|2022-06-27 19:21:00|10845.1|10842.3|10848.9|10845.1|10848.9|10845.3|10845.1|10842|105
1656357670000|2022-06-27 19:21:10|10847.9|10846.1|10848.9|10846.1|10848.9|10846.1|10847.9|10844.1|5
1656357680000|2022-06-27 19:21:20|10849.1|10846.3|10847.9|10844.1|10849.1|10846.3|10847.9|10844.1|39
1656357690000|2022-06-27 19:21:30|10847.1|10844.3|10847.9|10845.1|10847.9|10845.1|10845.9|10843.1|10
1656357700000|2022-06-27 19:21:40|10847.8|10845|10846.9|10844.1|10847.9|10845|10846.9|10844.1|1
1656357710000|2022-06-27 19:21:50|10847.3|10844.5|10847.9|10844.1|10847.9|10845.1|10843.9|10841.1|35
1656357720000|2022-06-27 19:22:00|10847.1|10844.3|10847.1|10843.3|10847.9|10844.3|10847.1|10843.3|1
1656357730000|2022-06-27 19:22:10|10847.3|10844.3|10847.1|10844.3|10847.3|10844.3|10847.1|10843.5|1
1656357740000|2022-06-27 19:22:20|10847.9|10845.1|10849.9|10846.1|10850.8|10847.1|10847.9|10845|15
1656357750000|2022-06-27 19:22:30|10848.9|10845.1|10848.8|10845|10848.9|10845.3|10848.1|10845|4
1656357760000|2022-06-27 19:22:40|10848.1|10844.3|10846.9|10844.1|10848.8|10845|10846.9|10843.1|6
1656357770000|2022-06-27 19:22:50|10847.8|10844|10846.9|10844.1|10848.9|10845.3|10846.9|10843.1|2
1656357780000|2022-06-27 19:23:00|10847.1|10843.3|10846.9|10843.1|10847.1|10843.3|10846.9|10843.1|0
1656357790000|2022-06-27 19:23:10|10847.7|10843.9|10846.9|10843.1|10847.7|10843.9|10846.1|10843.1|1
1656357800000|2022-06-27 19:23:20|10846.1|10843.3|10846.1|10843.3|10846.9|10844.1|10846.1|10843.1|7
1656357810000|2022-06-27 19:23:30|10846.9|10843.1|10849.9|10847.1|10850.1|10847.1|10846.1|10843.1|24
1656357820000|2022-06-27 19:23:40|10850.1|10846.3|10851.9|10849.1|10852.1|10849.1|10849.7|10845.9|27
1656357830000|2022-06-27 19:23:50|10852.1|10849.3|10852.9|10849.1|10852.9|10849.3|10852.1|10849.1|5
1656357840000|2022-06-27 19:24:00|10853.7|10849.9|10856.9|10853.1|10856.9|10853.1|10853.7|10849.9|33
1656357850000|2022-06-27 19:24:10|10857.9|10855.1|10856.9|10854.1|10857.9|10855.1|10856.9|10853.1|24
1656357860000|2022-06-27 19:24:20|10856.6|10853.8|10857.9|10855.1|10858.1|10855.3|10855.9|10852.1|11
1656357870000|2022-06-27 19:24:30|10857.7|10854.9|10860.7|10856.9|10860.7|10856.9|10856.9|10854.1|17
1656357880000|2022-06-27 19:24:40|10860.9|10857.1|10860.7|10856.9|10860.9|10857.1|10859.9|10856.9|9
1656357890000|2022-06-27 19:24:50|10860.1|10856.3|10860.7|10856.9|10860.7|10856.9|10859.1|10855.8|23
1656357900000|2022-06-27 19:25:00|10859.9|10857.1|10860.7|10856.9|10860.9|10857.9|10859.9|10856.9|14
1656357910000|2022-06-27 19:25:10|10860.6|10857.8|10861.7|10857.9|10861.7|10857.9|10860.6|10856.9|12
1656357920000|2022-06-27 19:25:20|10860.9|10857.1|10870.7|10866.9|10870.7|10867.8|10860.9|10857.1|211
1656357930000|2022-06-27 19:25:30|10870.6|10867.8|10869.9|10866.1|10872.7|10869.6|10869.9|10866.1|45
1656357940000|2022-06-27 19:25:40|10870.4|10867.1|10867.9|10864.1|10870.4|10867.1|10867.9|10864.1|6
1656357950000|2022-06-27 19:25:50|10868.1|10864.3|10867.9|10864.1|10868.9|10865.3|10867.9|10864.1|7
1656357960000|2022-06-27 19:26:00|10866.9|10865.1|10864.9|10862.1|10867.1|10865.1|10864.9|10862.1|9
1656357970000|2022-06-27 19:26:10|10865.1|10861.3|10864.9|10861.1|10865.9|10862.1|10863.9|10861.1|11
1656357980000|2022-06-27 19:26:20|10863.9|10860.1|10864.1|10860.3|10864.1|10861.1|10862.7|10859.1|10
1656357990000|2022-06-27 19:26:30|10863.9|10860.1|10860.9|10858.1|10863.9|10860.9|10860.9|10857.8|59
1656358000000|2022-06-27 19:26:40|10861.9|10857.9|10858.9|10856.1|10861.9|10858.1|10858.9|10856.1|10
1656358010000|2022-06-27 19:26:50|10859.9|10857.1|10862.9|10859.1|10863.7|10860.1|10859.9|10856.1|17
1656358020000|2022-06-27 19:27:00|10862.7|10859.9|10863.9|10860.1|10863.9|10860.1|10862.7|10858.9|8
1656358030000|2022-06-27 19:27:10|10864.1|10860.3|10861.7|10857.9|10864.9|10861.1|10860.9|10857.6|12
1656358040000|2022-06-27 19:27:20|10860.9|10858.1|10859.9|10857.1|10860.9|10858.1|10858.9|10856.1|17
1656358050000|2022-06-27 19:27:30|10860.1|10856.3|10859.9|10856.1|10860.1|10856.8|10858.9|10855.9|10
1656358060000|2022-06-27 19:27:40|10858.9|10855.9|10861.9|10858.1|10861.9|10858.1|10858.9|10855.9|4
1656358070000|2022-06-27 19:27:50|10862.5|10858.7|10863.9|10860.1|10863.9|10860.1|10862.5|10858.7|5
1656358080000|2022-06-27 19:28:00|10863.7|10861.1|10863.9|10860.1|10865.9|10862.1|10862.9|10859.9|18
1656358090000|2022-06-27 19:28:10|10862.9|10861.1|10863.7|10859.9|10863.9|10861.1|10862.9|10859.1|3
1656358100000|2022-06-27 19:28:20|10863.9|10860.1|10865.7|10861.9|10865.7|10862.1|10863.7|10860.1|4
1656358110000|2022-06-27 19:28:30|10864.9|10861.1|10863.4|10859.6|10864.9|10861.1|10861.7|10858.1|7
1656358120000|2022-06-27 19:28:40|10863.9|10860.1|10863.9|10860.1|10864.7|10861.1|10863.9|10860.1|3
1656358130000|2022-06-27 19:28:50|10864.9|10862.1|10865.7|10861.9|10865.9|10862.1|10864.9|10861.9|9
1656358140000|2022-06-27 19:29:00|10865.9|10862.1|10865.9|10862.1|10866.7|10863.4|10864.9|10862.1|5
1656358150000|2022-06-27 19:29:10|10866.7|10862.9|10865.9|10862.1|10869|10865.2|10865.9|10862.1|21
1656358160000|2022-06-27 19:29:20|10866.2|10862.4|10867.9|10865.1|10868.5|10865.1|10866.2|10862.4|5
1656358170000|2022-06-27 19:29:30|10868.7|10864.9|10868.9|10866.1|10870.7|10867.9|10868.7|10864.9|65
1656358180000|2022-06-27 19:29:40|10869.7|10866.9|10861.9|10859.1|10869.9|10867.1|10860.9|10857.7|42
1656358190000|2022-06-27 19:29:50|10862.9|10859.9|10861|10857.2|10863.2|10859.9|10859.9|10857.1|8
1656358200000|2022-06-27 19:30:00|10860.9|10857.1|10854.9|10852.1|10860.9|10858.1|10854.9|10852.1|16
1656358210000|2022-06-27 19:30:10|10855|10851.2|10854.9|10851.1|10856.9|10853.1|10854.2|10851.1|17
1656358220000|2022-06-27 19:30:20|10854.7|10852.1|10853.9|10850.1|10856|10853.1|10853.9|10850.1|9
1656358230000|2022-06-27 19:30:30|10853.2|10850.4|10861.9|10858.1|10862.4|10859.1|10853.2|10850.1|120
1656358240000|2022-06-27 19:30:40|10863|10859.1|10863.9|10860.1|10863.9|10860.2|10863|10858.1|4
1656358250000|2022-06-27 19:30:50|10864.7|10861.1|10864.7|10860.9|10864.7|10861.1|10863.9|10860.1|8
1656358260000|2022-06-27 19:31:00|10863.9|10861.1|10863.9|10860.1|10864|10861.1|10862.9|10860.1|9
1656358270000|2022-06-27 19:31:10|10864|10860.2|10866.7|10862.9|10867|10863.2|10863.7|10859.9|6
1656358280000|2022-06-27 19:31:20|10865.9|10862.1|10864.9|10861.1|10865.9|10862.1|10864.9|10861.1|4
1656358290000|2022-06-27 19:31:30|10865|10862.1|10864.9|10861.1|10865|10862.1|10864.9|10861.1|0
1656358300000|2022-06-27 19:31:40|10864.7|10862.1|10864.9|10862.1|10864.9|10862.1|10864.7|10861.1|0
1656358310000|2022-06-27 19:31:50|10865.9|10863.1|10866.9|10863.1|10866.9|10863.1|10865.9|10863.1|4
1656358320000|2022-06-27 19:32:00|10866.2|10862.4|10865.9|10862.1|10866.9|10863.1|10865.9|10862.1|6
1656358330000|2022-06-27 19:32:10|10866.7|10862.9|10865.9|10862.1|10866.9|10863.1|10865.9|10862.1|5
1656358340000|2022-06-27 19:32:20|10865.7|10862.9|10862.9|10859.1|10866.2|10862.9|10861.7|10858.1|22
1656358350000|2022-06-27 19:32:30|10861.9|10859.6|10863.9|10860.1|10863.9|10860.7|10861.9|10859.1|11
1656358360000|2022-06-27 19:32:40|10864.7|10860.9|10862.9|10859.1|10864.9|10861.1|10860.9|10858.1|15
1656358370000|2022-06-27 19:32:50|10862.5|10858.7|10862.9|10859.1|10863.7|10860.1|10860.9|10858.1|11
1656358380000|2022-06-27 19:33:00|10863|10860.1|10862.9|10859.1|10863|10860.1|10862.7|10859.1|4
1656358390000|2022-06-27 19:33:10|10862|10859.2|10858.8|10856|10862.2|10859.2|10858.8|10856|12
1656358400000|2022-06-27 19:33:20|10857.8|10855|10854.8|10851|10857.8|10855|10853.8|10850.2|29
1656358410000|2022-06-27 19:33:30|10854.7|10851.9|10858.7|10854.9|10858.7|10855|10854.7|10851.4|4
1656358420000|2022-06-27 19:33:40|10859.2|10855.9|10858.8|10855|10859.2|10856|10858.5|10854.9|2
1656358430000|2022-06-27 19:33:50|10859|10856|10858.7|10854.9|10859|10856|10857.8|10854.9|0
1656358440000|2022-06-27 19:34:00|10858.8|10855|10857.8|10855|10859.8|10856.2|10857.8|10854.9|7
1656358450000|2022-06-27 19:34:10|10858.7|10854.9|10859.8|10857|10860.8|10858|10856.7|10853|14
1656358460000|2022-06-27 19:34:20|10860.7|10856.9|10858.8|10855|10860.8|10857|10858.8|10855|2
1656358470000|2022-06-27 19:34:30|10859|10856|10860.8|10858|10860.8|10858|10859|10856|3
1656358480000|2022-06-27 19:34:40|10860.7|10857.9|10859.2|10855.4|10861.8|10858.7|10858.8|10855|7
1656358490000|2022-06-27 19:34:50|10858.8|10855|10856.8|10853|10859.5|10855.7|10855.8|10852.2|14
1656358500000|2022-06-27 19:35:00|10856.7|10854|10855.8|10853|10856.8|10854|10855.8|10852|3
1656358510000|2022-06-27 19:35:10|10854.8|10852|10858.8|10855|10858.8|10855|10854.8|10852|3
1656358520000|2022-06-27 19:35:20|10859|10856|10859.8|10856|10860.7|10857|10858.3|10855|2
1656358530000|2022-06-27 19:35:30|10859.7|10856.9|10859.8|10856|10861.8|10858.9|10859.7|10856|6
1656358540000|2022-06-27 19:35:40|10860.8|10857|10859.8|10856|10860.8|10858|10859.8|10856|10
1656358550000|2022-06-27 19:35:50|10858.8|10857|10856.8|10854|10858.8|10857|10856.8|10853.9|3
1656358560000|2022-06-27 19:36:00|10857.7|10853.9|10859.8|10856|10859.8|10856|10857.7|10853.9|2
1656358570000|2022-06-27 19:36:10|10858.8|10855.9|10859.8|10857|10860.8|10858|10858.8|10855.9|5
1656358580000|2022-06-27 19:36:20|10860.7|10856.9|10862.8|10859|10863.8|10860|10860.7|10856.9|27
1656358590000|2022-06-27 19:36:30|10863.5|10859.7|10861.8|10859|10863.8|10860.2|10861.8|10859|6
1656358600000|2022-06-27 19:36:40|10862|10858.2|10862|10858.2|10862|10859|10860.8|10857|3
1656358610000|2022-06-27 19:36:50|10861.8|10858|10863.8|10861|10863.8|10861|10861.7|10858|12
1656358620000|2022-06-27 19:37:00|10864.5|10861.7|10862.8|10859|10864.8|10861.7|10862.8|10859|13
1656358630000|2022-06-27 19:37:10|10863.8|10860|10863.8|10861|10864.8|10861|10862.8|10859|5
1656358640000|2022-06-27 19:37:20|10864.7|10860.9|10867.8|10864|10869.8|10866|10864.7|10860.9|36
1656358650000|2022-06-27 19:37:30|10868.8|10866|10868|10865.2|10869|10866|10866.7|10863|9
1656358660000|2022-06-27 19:37:40|10867.8|10865|10868.8|10865|10869|10866.2|10867.8|10865|2
1656358670000|2022-06-27 19:37:50|10867.8|10864|10865.8|10862|10868.8|10864|10865.8|10862|11
1656358680000|2022-06-27 19:38:00|10866.3|10863.5|10866.8|10863|10867.8|10865|10866.3|10863|9
1656358690000|2022-06-27 19:38:10|10866.6|10863.8|10867.8|10864|10868.8|10866|10866.6|10863.8|4
1656358700000|2022-06-27 19:38:20|10867.6|10863.8|10865.8|10862|10867.6|10864|10865.8|10862|6
1656358710000|2022-06-27 19:38:30|10865.6|10861.8|10869.8|10866|10869.8|10866|10865.6|10861.8|22
1656358720000|2022-06-27 19:38:40|10869.5|10865.7|10867.8|10864|10869.5|10865.7|10867.6|10864|10
1656358730000|2022-06-27 19:38:50|10866.8|10865|10867.8|10864|10869.6|10866.5|10865.8|10862|21
1656358740000|2022-06-27 19:39:00|10867.3|10863.5|10866.8|10863|10867.3|10863.5|10863.6|10860|39
1656358750000|2022-06-27 19:39:10|10867.6|10864|10869.8|10867|10869.8|10867|10867.6|10863.8|5
1656358760000|2022-06-27 19:39:20|10870.6|10866.8|10871.8|10868|10871.8|10868.8|10869.8|10866.8|13
1656358770000|2022-06-27 19:39:30|10871.6|10867.8|10870.8|10867|10871.6|10868|10870.6|10866.8|3
1656358780000|2022-06-27 19:39:40|10870.6|10868|10871.6|10867.8|10871.6|10868|10870.6|10866.8|2
1656358790000|2022-06-27 19:39:50|10870.8|10868|10864.8|10861|10871.6|10868|10863.8|10860.5|30
1656358800000|2022-06-27 19:40:00|10866.5|10862|10868.8|10866|10869.8|10866.2|10864.8|10861.5|20
1656358810000|2022-06-27 19:40:10|10869.8|10865|10869.8|10866|10869.8|10866|10867.8|10864|11
1656358820000|2022-06-27 19:40:20|10869.3|10865.5|10866.8|10863|10869.3|10866|10865.8|10862|8
1656358830000|2022-06-27 19:40:30|10866|10863.2|10867.8|10865|10867.8|10865|10864.8|10861|6
1656358840000|2022-06-27 19:40:40|10868.6|10864.8|10867.8|10865|10869.6|10865.8|10867.8|10864.8|2
1656358850000|2022-06-27 19:40:50|10867.6|10864.8|10865.8|10862|10867.8|10864.8|10865|10861.7|14
1656358860000|2022-06-27 19:41:00|10865.6|10862.8|10870.6|10866.8|10871.6|10868|10864.8|10861.8|21
1656358870000|2022-06-27 19:41:10|10871.6|10867.8|10870.8|10868|10871.6|10868|10870.8|10867.8|13
1656358880000|2022-06-27 19:41:20|10871.6|10867.8|10869.8|10867|10871.6|10868.7|10868.8|10865|6
1656358890000|2022-06-27 19:41:30|10870.6|10866.8|10866.6|10862.8|10870.6|10866.8|10864.8|10861.8|10
1656358900000|2022-06-27 19:41:40|10865.8|10863|10867.8|10864|10868.8|10865.2|10865.8|10863|8
1656358910000|2022-06-27 19:41:50|10868.5|10864.7|10868.8|10865|10870.6|10867|10865.8|10862.8|21
1656358920000|2022-06-27 19:42:00|10869.3|10865.5|10867.8|10864|10869.6|10866|10867.6|10864|8
1656358930000|2022-06-27 19:42:10|10867.3|10863.5|10864.8|10861|10867.3|10863.5|10864.8|10861|6
1656358940000|2022-06-27 19:42:20|10863.8|10861.2|10867.6|10863.8|10867.6|10864|10863.8|10861.2|26
1656358950000|2022-06-27 19:42:30|10866.8|10863|10866.6|10862.8|10867.3|10864|10865.8|10862.8|1
1656358960000|2022-06-27 19:42:40|10866.8|10863|10865.6|10861.8|10866.8|10863|10865.6|10861.8|3
1656358970000|2022-06-27 19:42:50|10865.8|10862|10866.8|10863|10867.1|10863.8|10865.6|10862|2
1656358980000|2022-06-27 19:43:00|10866.3|10864|10867.8|10865|10868.8|10865|10866.3|10863.5|3
1656358990000|2022-06-27 19:43:10|10868.6|10864.8|10869.8|10866|10869.8|10867|10868.6|10864.8|9
1656359000000|2022-06-27 19:43:20|10870.8|10867|10870.8|10867|10870.8|10867.1|10869.8|10866.5|4
1656359010000|2022-06-27 19:43:30|10869.8|10867.8|10870.8|10868|10870.9|10868|10869.8|10867|5
1656359020000|2022-06-27 19:43:40|10871.6|10867.8|10867.8|10865|10872.6|10868.8|10867.8|10864.8|96
1656359030000|2022-06-27 19:43:50|10868.6|10864.8|10868.8|10866|10869.8|10866|10867.8|10864.8|5
1656359040000|2022-06-27 19:44:00|10869.6|10865.8|10870.6|10866.8|10871.6|10868|10867.8|10865|12
1656359050000|2022-06-27 19:44:10|10869.8|10867|10871.6|10867.8|10871.8|10868.8|10869.8|10866.8|3
1656359060000|2022-06-27 19:44:20|10870.8|10867|10871.6|10867.8|10871.6|10868|10870.8|10867|1
1656359070000|2022-06-27 19:44:30|10872.6|10868.8|10870.6|10866.8|10872.6|10868.8|10869.8|10866|14
1656359080000|2022-06-27 19:44:40|10870.8|10867|10871.8|10869|10872.8|10869.8|10869.8|10866.8|18
1656359090000|2022-06-27 19:44:50|10872.6|10868.8|10872.6|10869.8|10873.6|10869.8|10872.6|10868.8|11
1656359100000|2022-06-27 19:45:00|10872.8|10870|10876.6|10872.8|10876.6|10872.8|10871.1|10868|122
1656359110000|2022-06-27 19:45:10|10876.9|10873.1|10884.4|10880.6|10884.4|10880.8|10876.9|10873.1|44
1656359120000|2022-06-27 19:45:20|10884.6|10880.8|10881.8|10879|10884.6|10881.6|10881.6|10878|9
1656359130000|2022-06-27 19:45:30|10882.8|10880|10884.8|10881|10888.8|10885|10882.8|10879.8|36
1656359140000|2022-06-27 19:45:40|10884.6|10881.8|10882.3|10878.5|10885.6|10882|10880.8|10877.8|27
1656359150000|2022-06-27 19:45:50|10882.6|10878.8|10883.6|10879.8|10883.8|10880|10879.8|10877|23
1656359160000|2022-06-27 19:46:00|10883.1|10879.3|10881.6|10877.8|10883.1|10879.3|10880.8|10877|27
1656359170000|2022-06-27 19:46:10|10880.8|10878|10880.8|10877|10881.6|10878|10879.8|10876.8|3
1656359180000|2022-06-27 19:46:20|10880.6|10877.8|10882.8|10879|10884.8|10881|10880.6|10877|20
1656359190000|2022-06-27 19:46:30|||||||||2
1656359210000|2022-06-27 19:46:50|10881.8||10882.8||10882.8||10881.8||1
1656359220000|2022-06-27 19:47:00|10881.9|10879.1|10881.8|10878|10881.9|10879.1|10879.6|10876.8|6
1656359230000|2022-06-27 19:47:10|10881.6|10877.8|10882.8|10880|10882.8|10880|10881.3|10877.8|5
1656359240000|2022-06-27 19:47:20|10881.8|10878|10883.8|10881|10883.8|10881|10881.8|10878|25
1656359250000|2022-06-27 19:47:30|10884.6|10880.8|10887.8|10884|10887.8|10885|10883.6|10880|10
1656359260000|2022-06-27 19:47:40|10887.7|10884.9|10888.7|10885.9|10888.9|10885.9|10886.7|10883.8|3
1656359270000|2022-06-27 19:47:50|10889.7|10886.9|10890.7|10887.9|10890.9|10887.9|10889.7|10885.9|14
1656359280000|2022-06-27 19:48:00|10889.7|10886.9|10889.9|10886.1|10891.6|10887.8|10888.7|10885.9|21
1656359290000|2022-06-27 19:48:10|10889.7|10885.9|10891.7|10888.9|10891.9|10888.9|10889.6|10885.9|2
1656359300000|2022-06-27 19:48:20|10891.4|10888.6|10891.6|10887.8|10891.9|10888.9|10890.7|10887.8|9
1656359310000|2022-06-27 19:48:30|10890.7|10887.9|10890.7|10887.9|10891.2|10887.9|10889.7|10886.9|5
1656359320000|2022-06-27 19:48:40|10888.7|10886.9|10889.7|10885.9|10890.7|10887.9|10888.7|10884.9|13
1656359330000|2022-06-27 19:48:50|10889.6|10886.8|10889.7|10886.9|10890.7|10886.9|10888.9|10885.9|7
1656359340000|2022-06-27 19:49:00|10890.7|10886.8|10888.7|10885.9|10890.7|10886.8|10888.7|10885.9|5
1656359350000|2022-06-27 19:49:10|10887.7|10884.9|10888.7|10885.9|10889.7|10885.9|10887.7|10883.9|8
1656359360000|2022-06-27 19:49:20|10888.6|10884.9|10888.6|10884.8|10889.7|10885.9|10886.7|10883.8|8
1656359370000|2022-06-27 19:49:30|10887.7|10883.9|10889.4|10885.6|10889.4|10885.6|10887.4|10883.6|9
1656359380000|2022-06-27 19:49:40|10888.4|10886.6|10889.6|10885.8|10889.9|10886.6|10888.4|10885.6|21
1656359390000|2022-06-27 19:49:50|10889.4|10885.6|10889.4|10885.6|10891.4|10887.6|10889.4|10885.6|46
1656359400000|2022-06-27 19:50:00|10886.4|10882.6|10884.4|10880.6|10886.4|10882.6|10883.4|10880.4|16
1656359410000|2022-06-27 19:50:10|10883.4|10879.6|10882.4|10878.6|10884.4|10880.6|10880.2|10876.4|18
1656359420000|2022-06-27 19:50:20|10880.4|10879.6|10881.4|10877.6|10882.4|10879.6|10880.4|10877.4|3
1656359430000|2022-06-27 19:50:30|10880.4|10877.4|10881.4|10877.6|10881.4|10878.6|10880.4|10877.4|1
1656359440000|2022-06-27 19:50:40|10880.4|10877.9|10880.4|10876.6|10881.4|10878.6|10878.4|10874.6|16
1656359450000|2022-06-27 19:50:50|10880.2|10876.4|10882.4|10878.6|10882.4|10879.6|10879.4|10875.6|11
1656359460000|2022-06-27 19:51:00|10882.2|10878.4|10880.4|10876.6|10882.2|10878.6|10879.4|10876.4|7
1656359470000|2022-06-27 19:51:10|10881.4|10877.6|10879.4|10876.6|10882|10878.4|10879.4|10876.4|17
1656359480000|2022-06-27 19:51:20|10880.2|10876.4|10879.2|10875.4|10880.2|10877.4|10879|10875.2|2
1656359490000|2022-06-27 19:51:30|10879|10875.2|10879.2|10875.4|10879.2|10875.4|10879|10875.2|0
1656359500000|2022-06-27 19:51:40|10877.9|10874.1|10879.2|10875.4|10879.2|10875.4|10876.2|10873.4|3
1656359510000|2022-06-27 19:51:50|10878.2|10874.4|10874.2|10870.4|10878.2|10874.7|10873.2|10870.2|15
1656359520000|2022-06-27 19:52:00|10873|10869.2|10874.4|10870.6|10874.4|10870.6|10872.2|10868.6|15
1656359530000|2022-06-27 19:52:10|10874.5|10870.7|10874.4|10871.6|10877.2|10873.4|10873.4|10869.7|32
1656359540000|2022-06-27 19:52:20|10874.5|10871.7|10878.2|10874.4|10878.2|10874.4|10874.4|10871.4|13
1656359550000|2022-06-27 19:52:30|10878.7|10874.9|10878.2|10874.4|10881.4|10878.4|10878|10874.2|9
1656359560000|2022-06-27 19:52:40|10878.4|10875.4|10878.4|10874.6|10879.4|10875.6|10877.4|10873.6|12
1656359570000|2022-06-27 19:52:50|10877.7|10873.9|10877.4|10873.6|10877.7|10873.9|10877.4|10873.6|5
1656359580000|2022-06-27 19:53:00|10878|10874.2|10879.4|10875.6|10879.4|10875.6|10878|10874.2|4
1656359590000|2022-06-27 19:53:10|10880.4|10876.6|10880.4|10876.6|10880.4|10876.6|10879.4|10876.1|6
1656359600000|2022-06-27 19:53:20|10879.7|10875.9|10878.4|10874.6|10879.7|10875.9|10877.4|10873.6|4
1656359610000|2022-06-27 19:53:30|10877.4|10874.4|10877.4|10873.6|10878.2|10874.7|10877.4|10873.6|2
1656359620000|2022-06-27 19:53:40|10877|10873.2|10875.4|10872.6|10877.4|10873.6|10875.4|10872.6|20
1656359630000|2022-06-27 19:53:50|10876.2|10872.4|10878.4|10874.6|10878.4|10874.6|10876.2|10872.4|6
1656359640000|2022-06-27 19:54:00|10877.5|10874.7|10877.4|10873.6|10878|10874.7|10877.4|10873.6|5
1656359650000|2022-06-27 19:54:10|10877.2|10874.4|10875.5|10871.7|10877.5|10874.6|10875.4|10871.7|1
1656359660000|2022-06-27 19:54:20|10875.4|10872.6|10876.4|10872.6|10876.4|10872.6|10875.4|10871.7|2
1656359670000|2022-06-27 19:54:30|10876.2|10873.4|10876.4|10872.6|10876.4|10873.4|10875.4|10871.7|6
1656359680000|2022-06-27 19:54:40|10875.5|10871.7|10872.4|10868.6|10876.4|10872.6|10871.4|10868.6|24
1656359690000|2022-06-27 19:54:50|10872.2|10869.4|10874.4|10870.6|10875.4|10871.6|10871.5|10867.7|7
1656359700000|2022-06-27 19:55:00|10874.5|10870.7|10877.8|10874|10879.2|10875.4|10874.5|10870.7|20
1656359710000|2022-06-27 19:55:10|10877.5|10874.7|10876.5|10872.7|10878|10874.7|10875.4|10871.6|40
1656359720000|2022-06-27 19:55:20|10877.2|10873.4|10877.5|10873.7|10878.4|10874.6|10876.2|10872.6|10
1656359730000|2022-06-27 19:55:30|10876.7|10873.9|10875|10871.2|10876.7|10873.9|10873.5|10869.7|5
1656359740000|2022-06-27 19:55:40|10877.4|10869.6|10875.4|10871.6|10877.4|10871.6|10875.4|10869.6|2
1656359750000|2022-06-27 19:55:50|10876|10872.2|10877.4|10873.6|10877.9|10874.4|10874.9|10872.1|5
1656359760000|2022-06-27 19:56:00|10876.5|10873.7|10878.4|10874.6|10878.4|10874.6|10876.2|10872.6|6
1656359770000|2022-06-27 19:56:10|10877.4|10873.1|10877|10873.2|10877.4|10873.2|10876.9|10873.1|3
1656359780000|2022-06-27 19:56:20|10876.9|10873.1|10875.5|10871.7|10877.4|10873.6|10875.3|10871.7|6
1656359790000|2022-06-27 19:56:30|10876|10872.2|10876.3|10872.5|10878.3|10874.5|10875.5|10871.7|11
1656359800000|2022-06-27 19:56:40|10875.5|10871.7|10873.3|10869.5|10876|10872.2|10873.3|10869.5|7
1656359810000|2022-06-27 19:56:50|10872.5|10869.7|10875.3|10871.5|10876.3|10872.5|10872.3|10869.5|8
1656359820000|2022-06-27 19:57:00|10875|10871.2|10873.8|10870|10876.3|10872.5|10872.5|10869.4|24
1656359830000|2022-06-27 19:57:10|10872.3|10868.5|10872.3|10868.5|10872.5|10868.9|10871.7|10868.2|6
1656359840000|2022-06-27 19:57:20|10872.8|10869.5|10874.3|10870.5|10874.3|10870.5|10872.8|10869|4
1656359850000|2022-06-27 19:57:30|10874.7|10870.9|10873.3|10869.5|10875.3|10871.5|10872.3|10869|8
1656359860000|2022-06-27 19:57:40|10872.5|10869.7|10871.3|10867.5|10873.3|10869.7|10870.3|10866.5|3
1656359870000|2022-06-27 19:57:50|10870.3|10866.5|10872.5|10868.7|10873.3|10869.7|10869.3|10866.5|16
1656359880000|2022-06-27 19:58:00|10872.3|10868.5|10873.3|10869.5|10873.3|10869.5|10872.2|10868.5|6
1656359890000|2022-06-27 19:58:10|10872.3||10872.3||10872.3||10872.3||0
1656359900000|2022-06-27 19:58:20|10872.8|10869|10872.8|10869|10872.8|10869|10872.3|10868.5|6
1656359910000|2022-06-27 19:58:30|10873|10869.2|10872.2|10868.4|10873|10869.2|10871.5|10868.4|7
1656359920000|2022-06-27 19:58:40|10872.3|10868.5|10872|10868.2|10872.3|10868.5|10871.3|10867.5|5
1656359930000|2022-06-27 19:58:50|10874.5|10866.7|10873.3|10869.5|10874.5|10870.5|10872.5|10866.7|6
1656359940000|2022-06-27 19:59:00|10873.5|10870.5|10873.5|10870.7|10873.5|10870.7|10873.5|10870.5|2
1656359950000|2022-06-27 19:59:10|10874.2|10871.4|10878.3|10874.5|10878.8|10875|10874.2|10871.4|23
1656359960000|2022-06-27 19:59:20|10878.5|10875.5|10876.3|10872.5|10878.5|10875.5|10876.3|10872.5|5
1656359970000|2022-06-27 19:59:30|10876.7|10872.9|10875.3|10872.5|10876.7|10872.9|10875.3|10872.2|6
1656359980000|2022-06-27 19:59:40|10874.3|10871.5|10876.2|10872.4|10876.2|10872.4|10872.5|10869.5|43
1656359990000|2022-06-27 19:59:50|10875.8|10872|10875.2|10871.4|10875.8|10872|10875.2|10871.4|8
1656360000000|2022-06-27 20:00:00|10875.5|10871.7|10876.3|10872.5|10876.3|10872.5|10874|10870.2|23
1656360010000|2022-06-27 20:00:10|10875.3|10872.7|10879.8|10876|10881.2|10877.4|10875.3|10872.5|27
1656360020000|2022-06-27 20:00:20|10879.3|10875.5|10880.5|10876.7|10881.3|10877.5|10879.3|10875.5|6
1656360030000|2022-06-27 20:00:30|10881.3|10877.5|10881.3|10877.5|10881.3|10877.7|10880.3|10877.5|2
1656360040000|2022-06-27 20:00:40|10880.5|10877.7|10880.3|10876.5|10881.7|10878.9|10880.3|10876.5|14
1656360050000|2022-06-27 20:00:50|10879.5|10876.7|10876.3|10872.5|10879.5|10876.7|10875.3|10872.2|4
1656360060000|2022-06-27 20:01:00|10874.8|10872|10873.3|10869.5|10874.8|10872|10872|10868.2|22
1656360070000|2022-06-27 20:01:10|10872.5|10869.7|10872.3|10869.5|10873.3|10870.5|10872.3|10868.7|6
1656360080000|2022-06-27 20:01:20|10873.1|10870.3|10873.3|10869.5|10873.3|10870.5|10873.1|10869.5|6
1656360090000|2022-06-27 20:01:30|10872|10868.2|10871.5|10867.7|10872|10868.2|10871.5|10867.7|6
1656360100000|2022-06-27 20:01:40|10872|10868.2|10873.3|10869.5|10873.5|10869.7|10870.3|10867.5|14
1656360110000|2022-06-27 20:01:50|10872.3|10868.7|10871.3|10867.5|10872.5|10868.7|10870.3|10867.5|15
1656360120000|2022-06-27 20:02:00|10870.5|10867.7|10870.3|10866.5|10871.3|10867.7|10869.5|10866.5|14
1656360130000|2022-06-27 20:02:10|10870.5|10866.7|10867.5|10863.7|10870.5|10866.8|10866.5|10862.7|26
1656360140000|2022-06-27 20:02:20|10866.6|10862.8|10868.5|10864.7|10868.6|10865.7|10865.3|10861.7|11
1656360150000|2022-06-27 20:02:30|10867.6|10864.8|10869.5|10865.7|10869.5|10865.7|10867.6|10864.7|6
1656360160000|2022-06-27 20:02:40|10869.3|10865.5|10870.5|10866.7|10870.5|10867.3|10869.3|10865.5|7
1656360170000|2022-06-27 20:02:50|10870.3|10866.5|10868.3|10865.5|10870.3|10866.5|10868.3|10864.5|5
1656360180000|2022-06-27 20:03:00|10869.1|10866.3|10866.8|10863|10869.3|10866.5|10866.1|10862.5|11
1656360190000|2022-06-27 20:03:10|10866.3|10862.5|10866.3|10862.5|10866.3|10862.5|10866.3|10862.5|2
1656360200000|2022-06-27 20:03:20||10863.5||10863.5||10863.5||10863.5|1
1656360210000|2022-06-27 20:03:30|10866.5|10862.7|10867.3|10863.5|10867.3|10863.5|10863.3|10860.3|23
1656360220000|2022-06-27 20:03:40|10866.5|10863.7|10866.3|10863.5|10867.3|10864.3|10866.3|10862.5|14
1656360230000|2022-06-27 20:03:50|10866.5|10863.7|10865.3|10861.5|10867.3|10864.3|10865.3|10861.5|10
1656360240000|2022-06-27 20:04:00|10865.1|10862.5|10865.3|10861.5|10865.3|10862.5|10865.1|10861.5|4
1656360250000|2022-06-27 20:04:10|10865.5|10861.7|10865.3|10861.5|10865.5|10862.5|10865.3|10861.5|5
1656360260000|2022-06-27 20:04:20|10865.1|10862.3|10865.3|10861.5|10865.3|10862.5|10864.3|10860.5|6
1656360270000|2022-06-27 20:04:30|10866.8|10863|10866.3|10862.5|10867.3|10864.5|10865.3|10861.5|20
1656360280000|2022-06-27 20:04:40|10867|10863.2|10867.3|10863.5|10867.8|10864.5|10867|10863.2|5
1656360290000|2022-06-27 20:04:50|10867.1|10864.5|10867.3|10863.5|10867.3|10864.5|10867.1|10863.5|2
1656360300000|2022-06-27 20:05:00|10867.8|10865|10867.3|10863.5|10868.3|10865.5|10866.3|10862.5|14
1656360310000|2022-06-27 20:05:10|10867.1|10864.3|10866.3|10862.5|10867.3|10864.5|10866.1|10862.3|5
1656360320000|2022-06-27 20:05:20|10865.3|10862.3|10867.3|10864.5|10867.3|10864.5|10865.3|10862.3|10
1656360330000|2022-06-27 20:05:30|10866.3|10862.5|10865.3|10862.5|10866.5|10862.8|10865.3|10862.5|21
1656360340000|2022-06-27 20:05:40|||||||||2
1656360350000|2022-06-27 20:05:50|10866.1|10862.3|10866.3|10862.5|10866.3|10862.5|10866.1|10862.3|1
1656360360000|2022-06-27 20:06:00|10867.3|10863.5|10871.3|10867.5|10871.3|10867.5|10867.3|10863.5|19
1656360370000|2022-06-27 20:06:10|10870.3|10866.5|10871.3|10867.5|10871.3|10867.5|10869.3|10865.5|2
1656360380000|2022-06-27 20:06:20||10868.5||10868.5||10868.5||10868.5|0
1656360390000|2022-06-27 20:06:30|10870.6|10867.8|10871.3|10867.5|10871.3|10867.8|10870.6|10867.1|1
1656360400000|2022-06-27 20:06:40|10871.1|10867.3|10870.3|10867.5|10871.1|10867.5|10870.3|10867.3|0
1656360410000|2022-06-27 20:06:50|10871.1|10867.3|10871.3|10867.5|10871.3|10867.5|10870.3|10867.3|1
1656360420000|2022-06-27 20:07:00|10871.9|10868.1|10876.3|10872.5|10878.3|10874.5|10871.9|10868.1|28
1656360430000|2022-06-27 20:07:10|10876.4|10873.5|10875.4|10872.6|10876.4|10873.6|10875.3|10872.5|2
1656360440000|2022-06-27 20:07:20|10876.3|10872.5|10875.4|10872.6|10876.3|10872.6|10875.3|10872.5|0
1656360450000|2022-06-27 20:07:30|10876.3|10872.5|10875.4|10872.6|10876.3|10872.6|10875.4|10872.5|0
1656360460000|2022-06-27 20:07:40|10876.3|10872.5|10876.3|10873.5|10876.3|10873.5|10875.4|10872.5|1
1656360470000|2022-06-27 20:07:50|10876.1|10873.3|10875.4|10872.6|10876.3|10873.3|10875.4|10872.5|4
1656360480000|2022-06-27 20:08:00|10876.3|10872.5|10876.3|10873.5|10876.3|10873.5|10875.3|10872.5|3
1656360490000|2022-06-27 20:08:10|10876.4|10873.6|10876.3|10872.5|10877.4|10874.6|10875.3|10871.5|4
1656360500000|2022-06-27 20:08:20|10875.4|10872.6|10875.3|10871.5|10876.3|10872.6|10872.3|10869.5|31
1656360510000|2022-06-27 20:08:30|10874.4|10871.6|10872.4|10868.6|10874.4|10871.6|10872.3|10868.6|10
1656360520000|2022-06-27 20:08:40|10872.3|10869.5|10872.4|10868.6|10872.4|10869.5|10872.3|10868.6|1
1656360530000|2022-06-27 20:08:50|10872.3|10869.5|10872.3|10869.5|10874.3|10870.5|10872.3|10869.5|5
1656360540000|2022-06-27 20:09:00|10872.4|10869.6|10873.4|10870.6|10874.6|10871.6|10872.4|10868.6|5
1656360550000|2022-06-27 20:09:10|10875.4|10871.6|10873.4|10869.6|10875.4|10871.8|10873.3|10869.6|18
1656360560000|2022-06-27 20:09:20|10873.3|10870.5|10874.3|10870.5|10874.3|10870.5|10873.3|10870.5|0
1656360570000|2022-06-27 20:09:30|10874.4|10871.5|10875.4|10872.6|10875.4|10872.6|10874.1|10870.5|1
1656360580000|2022-06-27 20:09:40|10875.3|10871.5|10873.3|10870.5|10875.3|10871.6|10873.3|10870.5|1
1656360590000|2022-06-27 20:09:50|10873.4|10869.6|10873.3|10869.5|10873.4|10869.6|10873.3|10869.5|4
1656360600000|2022-06-27 20:10:00|10873.1|10870.3|10873.3|10869.5|10873.3|10870.3|10872.4|10868.6|3
1656360610000|2022-06-27 20:10:10|10872.3|10868.5|10873.3|10869.5|10873.3|10869.5|10871.8|10868|6
1656360620000|2022-06-27 20:10:20|10873.9|10870.1|10873.3|10870.5|10874.3|10870.5|10873.3|10870.1|2
1656360630000|2022-06-27 20:10:30|10874.3|10871.5|10871.4|10867.6|10875.3|10871.6|10871.3|10867.5|4
1656360640000|2022-06-27 20:10:40|10871.3|10867.5|10870.3|10866.5|10871.3|10867.6|10869.3|10866.3|13
1656360650000|2022-06-27 20:10:50|10870.2|10866.4|10870.2|10866.4|10870.2|10866.4|10870.2|10866.4|1
1656360660000|2022-06-27 20:11:00|10870.7|10866.9|10871.2|10867.4|10871.2|10867.4|10870.7|10866.9|1
1656360670000|2022-06-27 20:11:10|10871.1|10867.3|10871.2|10867.4|10871.2|10867.4|10870.2|10866.4|6
1656360680000|2022-06-27 20:11:20|10870.4|10867.6|10870.2|10866.4|10871.2|10867.6|10870.2|10866.4|3
1656360690000|2022-06-27 20:11:30|10869.4|10866.6|10869.2|10865.4|10871.2|10867.4|10869.2|10865.4|7
1656360700000|2022-06-27 20:11:40|10869.1|10865.3|10869.4|10865.6|10869.4|10865.6|10868.4|10865.3|3
1656360710000|2022-06-27 20:11:50|10869.2|10865.4|10867.4|10863.6|10870.2|10866.4|10867.4|10863.6|4
1656360720000|2022-06-27 20:12:00|10867.2|10864.4|10867.4|10863.6|10869.2|10865.4|10867.2|10863.4|13
1656360730000|2022-06-27 20:12:10|10868.2|10864.6|10869.2|10865.4|10869.2|10865.4|10868.2|10864.4|2
1656360740000|2022-06-27 20:12:20|10868.7|10864.9|10867.2|10863.4|10868.7|10864.9|10866.4|10862.6|12
1656360750000|2022-06-27 20:12:30|10868.2|10864.4|10867.2|10863.4|10869.2|10865.4|10867.2|10863.4|16
1656360760000|2022-06-27 20:12:40|10867.1|10864.4|10865.2|10862.4|10867.1|10864.4|10865.2|10862.4|5
1656360770000|2022-06-27 20:12:50|10865.4|10862.6|10866.2|10862.4|10866.2|10862.6|10865.4|10862.4|1
1656360780000|2022-06-27 20:13:00|10867.2|10863.4|10867.2|10863.4|10867.2|10863.4|10867.2|10863.4|9
1656360790000|2022-06-27 20:13:10|10866.9|10863.1|10867.2|10863.4|10867.2|10863.4|10866.2|10862.4|6
1656360800000|2022-06-27 20:13:20|10866.2|10862.6|10865.4|10862.6|10867.2|10863.4|10865.2|10862.4|2
1656360810000|2022-06-27 20:13:30|10865.2|10862.4|10867.4|10863.6|10867.4|10863.8|10865.2|10862.4|5
1656360820000|2022-06-27 20:13:40|10869.2|10865.4|10869.2|10865.4|10869.2|10865.4|10869.2|10865.4|20
1656360830000|2022-06-27 20:13:50|10868.2||10868.2||10868.2||10868.2||0
1656360840000|2022-06-27 20:14:00|10869.2||10868.2||10869.2||10868.2||0
1656360860000|2022-06-27 20:14:20|10869.1|10865.3|10872.2|10868.4|10872.2|10869.3|10869.1|10865.3|12
1656360870000|2022-06-27 20:14:30|10871.2|10867.4|10871.2|10867.4|10871.2|10867.4|10871.2|10867.4|0
1656360890000|2022-06-27 20:14:50|10870.9|10867.1|10868.2|10864.4|10870.9|10867.1|10868.2|10864.4|6
1656360910000|2022-06-27 20:15:10||10865.4||10865.4||10865.4||10865.4|0
1656360920000|2022-06-27 20:15:20|10868.4|10865.6|10868.4|10864.6|10869.2|10865.6|10868.2|10864.6|12
1656360930000|2022-06-27 20:15:30|10868.2|10865.4|10868.2|10865.4|10868.2|10865.4|10868.2|10865.4|0
1656360940000|2022-06-27 20:15:40|10868.4|10865.6|10868.2|10865.4|10869.7|10866.9|10868.2|10865.4|6
1656360950000|2022-06-27 20:15:50|10868.4|10865.6|10868.4|10865.6|10869.2|10865.6|10868.4|10865.4|3
1656360960000|2022-06-27 20:16:00|10869.2|10865.4|10869.2|10865.4|10869.2|10866.2|10868.4|10865.4|1
1656360980000|2022-06-27 20:16:20|10868.2|10865.2|10870.2|10866.4|10870.2|10866.6|10868.2|10865.2|1
1656360990000|2022-06-27 20:16:30|10870|10867.2|10870.2|10866.4|10870.2|10867.2|10869.4|10866.4|2
1656361000000|2022-06-27 20:16:40|10870.4|10866.6|10870.4|10866.6|10871.2|10867.4|10870.2|10866.6|11
1656361010000|2022-06-27 20:16:50|10870.2|10867.4|10868.2|10864.4|10870.4|10867.4|10868.2|10864.4|15
1656361020000|2022-06-27 20:17:00|10869.2|10865.4|10872|10869.2|10872.2|10869.4|10868.7|10865.4|63
1656361030000|2022-06-27 20:17:10|10871|10868.2|10869.2|10865.4|10871.4|10868.2|10869.2|10865.4|5
1656361040000|2022-06-27 20:17:20|10870.2|10866.4|10869.4|10865.6|10870.2|10866.4|10868.4|10865.1|8
1656361050000|2022-06-27 20:17:30|10869.2|10865.4|10869.2|10865.4|10869.2|10865.4|10869.2|10865.4|0
1656361070000|2022-06-27 20:17:50|10870.2|10866.4|10871.2|10867.4|10871.2|10867.6|10870.2|10866.4|8
1656361100000|2022-06-27 20:18:20|10872.2|10868.4|10872.2|10869.4|10872.2|10869.4|10871.2|10867.9|11
1656361110000|2022-06-27 20:18:30|||||||||3
1656361120000|2022-06-27 20:18:40||10868.4||10868.4||10868.4||10868.4|2
1656361130000|2022-06-27 20:18:50|10871.2|10868.2|10872|10868.2|10872|10868.2|10871.2|10868.2|1
1656361140000|2022-06-27 20:19:00|10872.2|10868.4|10872.4|10868.6|10872.4|10869.4|10872.2|10868.4|16
1656361150000|2022-06-27 20:19:10|10872.2|10868.4|10868.2|10865.4|10872.2|10868.4|10868.2|10865.4|12
1656361160000|2022-06-27 20:19:20|10868.4|10865.6|10868.2|10865.4|10869.2|10865.6|10868.2|10865.4|4
1656361170000|2022-06-27 20:19:30|10868.4|10865.6|10868.2|10865.4|10869.2|10866.4|10868.2|10865.4|10
1656361180000|2022-06-27 20:19:40|10869.2||10868.2||10869.2||10868.2||2
1656361190000|2022-06-27 20:19:50|10867.4|10864.4|10868|10864.2|10868.2|10864.6|10867.2|10864.2|6
1656361200000|2022-06-27 20:20:00|10868.2|10864.4|10868.2|10865.4|10869.2|10865.4|10867.2|10864.2|24
1656361210000|2022-06-27 20:20:10|10868|10864.2|10864.2|10860.4|10868|10864.4|10864.2|10860.4|18
1656361220000|2022-06-27 20:20:20|10863.2|10858.9|10863.2|10859.4|10864.2|10859.4|10861.2|10858.2|5
1656361230000|2022-06-27 20:20:30|10863|10860.2|10863.2|10860.4|10865.2|10862.4|10863|10860.2|11
1656361240000|2022-06-27 20:20:40|10864.2||10864.2||10864.2||10864.2||0
1656361250000|2022-06-27 20:20:50|10865.2|10861.4|10864.2|10860.4|10865.2|10861.6|10864.2|10860.4|0
1656361260000|2022-06-27 20:21:00|10865.2|10861.4|10864.2|10860.4|10865.2|10862.4|10863.2|10860.4|8
1656361270000|2022-06-27 20:21:10|10863.7|10859.9|10865.2|10861.4|10865.2|10861.4|10863.7|10859.9|2
1656361310000|2022-06-27 20:21:50|10866.2|10862.4|10866.3|10862.5|10866.3|10862.5|10866.2|10862.4|7
1656361320000|2022-06-27 20:22:00|10866.2|10863.4|10866.2|10863.4|10866.3|10863.4|10866.2|10862.5|0
1656361330000|2022-06-27 20:22:10|10867.2|10863.9|10867.2|10864.4|10867.2|10864.4|10866.7|10863.9|7
1656361340000|2022-06-27 20:22:20|10867.3|10864.5|10868.2|10865.4|10869.2|10865.5|10867.3|10864.5|8
1656361350000|2022-06-27 20:22:30|10869|10865.2|10868.2|10865.4|10869.2|10865.4|10868.2|10865.2|2
1656361360000|2022-06-27 20:22:40|10868|10865.2|10868.2|10864.4|10868.2|10865.2|10868|10864.4|1
1656361370000|2022-06-27 20:22:50|10868|10865.2|10869.2|10865.4|10869.7|10866.4|10868|10865.2|4
1656361380000|2022-06-27 20:23:00|10868.3|10865.5|10869.3|10865.5|10869.3|10865.5|10868.3|10865.4|0
1656361390000|2022-06-27 20:23:10|10868.5|10865.7|10865.2|10861.4|10868.5|10865.7|10865.2|10861.4|7
1656361400000|2022-06-27 20:23:20|10868.2|10862.4|10867.2|10863.4|10868.2|10864.4|10867.2|10862.4|2
1656361420000|2022-06-27 20:23:40|10866.2|10862.4|10864.3|10860.5|10866.2|10863.4|10864.3|10860.5|8
1656361430000|2022-06-27 20:23:50|10864.2|10861.4|10865.2|10861.4|10865.2|10861.4|10864.2|10861.4|0
1656361450000|2022-06-27 20:24:10|10864.2|10860.5|10862.2|10858.4|10864.2|10860.5|10861.2|10858.4|14
1656361460000|2022-06-27 20:24:20|||||||||1
1656361470000|2022-06-27 20:24:30|10863.2|10859.4|10862.2|10858.4|10863.2|10859.4|10862.2|10858.4|0
1656361480000|2022-06-27 20:24:40|10862|10859.2|10862.2|10858.4|10862.2|10859.4|10862|10858.4|0
1656361490000|2022-06-27 20:24:50|||||||||1
1656361500000|2022-06-27 20:25:00|10862|10858.2|10862.2|10858.4|10862.2|10858.4|10861.2|10857.4|1
1656361510000|2022-06-27 20:25:10|10862.1|10858.3|10862.1|10858.3|10862.1|10858.3|10862.1|10858.3|0
1656361520000|2022-06-27 20:25:20|10861.8|10858|10860.1|10857.3|10862.1|10858.3|10860.1|10857.3|1
1656361530000|2022-06-27 20:25:30|10860.3|10857.5|10861.1|10857.3|10862.1|10858.5|10860.3|10857.3|3
1656361540000|2022-06-27 20:25:40|10860.3|10857.5|10861.1|10857.3|10861.1|10857.8|10860.3|10857.3|0
1656361560000|2022-06-27 20:26:00|10862.1|10858.3|10862.1|10858.3|10863.1|10859.5|10861.6|10857.8|6
1656361570000|2022-06-27 20:26:10||10859.3||10859.3||10859.3||10859.3|1
1656361580000|2022-06-27 20:26:20|10863.1|10860.5|10864.1|10861.3|10864.1|10861.3|10863.1|10860.3|1
1656361590000|2022-06-27 20:26:30||10860.3||10860.3||10860.3||10860.3|0
1656361600000|2022-06-27 20:26:40|10866|10862.2|10868.1|10864.3|10868.1|10864.3|10866|10862.2|15
1656361620000|2022-06-27 20:27:00|10867.8|10864|10867.1|10863.3|10868.1|10864.3|10866.6|10863.3|3
1656361630000|2022-06-27 20:27:10|10868.1|10864.3|10869|10865.2|10869.1|10866.2|10868.1|10864.3|0
1656361640000|2022-06-27 20:27:20|10869.1|10865.3|10869.1|10865.3|10869.1|10865.3|10869.1|10865.3|0
1656361650000|2022-06-27 20:27:30|||||||||1
1656361660000|2022-06-27 20:27:40|10871.1|10868.3|10871.1|10868.3|10871.1|10868.3|10871.1|10867.3|5
1656361670000|2022-06-27 20:27:50|10872.1|10869.3|10873.1|10869.3|10873.1|10869.5|10871.6|10868.5|4
1656361680000|2022-06-27 20:28:00|10872.1|10870.2|10872.1|10869.3|10873.6|10870.3|10872.1|10869.3|4
1656361690000|2022-06-27 20:28:10|10873.1|10870.3|10873.1|10869.3|10874|10870.3|10873|10869.2|4
1656361700000|2022-06-27 20:28:20|10873|10869.2|10873.1|10869.3|10873.1|10869.3|10873|10869.2|3
1656361710000|2022-06-27 20:28:30|10873|10869.2|10872.1|10869.3|10874|10870.2|10872.1|10869.2|3
1656361730000|2022-06-27 20:28:50|10873|10869.2|10873|10869.2|10874|10870.2|10872.1|10869.2|1
1656361740000|2022-06-27 20:29:00|10873.1|10869.3|10873|10870.2|10873.1|10870.2|10872.3|10869.2|0
1656361750000|2022-06-27 20:29:10|10872.8|10870|10871.1|10867.3|10873|10870|10870.1|10867.3|6
1656361760000|2022-06-27 20:29:20|10871|10868.2|10871.1|10867.3|10872.1|10868.3|10871|10867.3|1
1656361770000|2022-06-27 20:29:30|10871.4|10867.6|10871.1|10867.3|10871.9|10868.3|10871.1|10867.3|2
1656361780000|2022-06-27 20:29:40|10870.1||10870.1||10871.1||10870.1||1
1656361790000|2022-06-27 20:29:50|10871.6|10867.8|10871.1|10867.3|10871.9|10868.1|10871.1|10867.3|5
1656361800000|2022-06-27 20:30:00|10872.1|10868.3|10872.1|10868.3|10874.9|10871.1|10871.1|10867.3|25
1656361810000|2022-06-27 20:30:10|10871.1|10867.3|10871.1|10867.3|10871.1|10867.3|10871.1|10867.3|0
1656361820000|2022-06-27 20:30:20|10872.1|10868.3|10872.1|10868.3|10873.1|10869.3|10870.9|10868.1|0
1656361830000|2022-06-27 20:30:30|10871.9|10869.3|10870.9|10867.1|10871.9|10869.3|10870.1|10866.3|3
1656361840000|2022-06-27 20:30:40|10871.1|10867.3|10870.1|10866.3|10871.1|10867.3|10870.1|10866.3|1
1656361850000|2022-06-27 20:30:50|10870.3|10866.5|10870.1|10866.3|10871.1|10867.3|10870.1|10866.3|0
1656361860000|2022-06-27 20:31:00|10870.6|10866.8|10872.1|10868.3|10872.1|10868.3|10870.6|10866.8|6
1656361870000|2022-06-27 20:31:10|10871.1|10867.3|10870.3|10867.5|10871.1|10867.5|10870.1|10867.3|3
1656361880000|2022-06-27 20:31:20|10870.9|10867.1|10870.9|10867.1|10870.9|10867.1|10870.9|10867.1|0
1656361890000|2022-06-27 20:31:30|10871.1|10867.3|10870.9|10867.1|10871.1|10867.3|10870.1|10866.3|9
1656361900000|2022-06-27 20:31:40|10871.1|10867.3|10871.1|10867.3|10871.1|10867.3|10871.1|10867.3|0
1656361920000|2022-06-27 20:32:00|||||||||1
1656361930000|2022-06-27 20:32:10||10868.3||10868.3||10868.3||10868.3|0
1656361940000|2022-06-27 20:32:20|||||||||1
1656361990000|2022-06-27 20:33:10|10871.4|10868.6|10872.9|10869.1|10872.9|10869.3|10871.4|10868.6|1
1656362000000|2022-06-27 20:33:20|10873.4|10870.1|10874.1|10870.3|10874.1|10870.6|10871.1|10868.3|15
1656362010000|2022-06-27 20:33:30|10873.3|10870.5|10874.1|10870.3|10874.1|10870.5|10873.3|10870.3|2
1656362020000|2022-06-27 20:33:40||10871.3||10871.3||10871.3||10871.3|7
1656362030000|2022-06-27 20:33:50|10873.4|10870.3|10872.1|10868.3|10873.4|10870.3|10872.1|10868.3|6
1656362040000|2022-06-27 20:34:00|10871.9|10868.1|10873.1|10869.3|10873.1|10869.3|10871.1|10867.8|1
1656362050000|2022-06-27 20:34:10|10872.1|10869.1|10868.1|10865.3|10873.1|10870.3|10868.1|10865.3|5
1656362070000|2022-06-27 20:34:30|||||||||1
1656362080000|2022-06-27 20:34:40|10869.1|10866.3|10870.1|10866.3|10870.3|10867.3|10869.1|10866.1|1
1656362090000|2022-06-27 20:34:50|10869.1|10866.1|10868.3|10865.5|10870.1|10866.3|10868.1|10865.3|8
1656362100000|2022-06-27 20:35:00|10868.4|10865.6|10869.1|10865.3|10869.3|10865.6|10868.3|10865.3|2
1656362110000|2022-06-27 20:35:10|10868.3|10865.5|10868.1|10864.3|10870.1|10866.3|10868.1|10864.3|9
1656362120000|2022-06-27 20:35:20|10868.6|10865.3|10867.4|10863.6|10868.9|10865.5|10864.4|10860.6|32
1656362130000|2022-06-27 20:35:30|10866.4|10862.6|10865.9|10862.1|10866.4|10862.6|10865.7|10861.9|1
1656362140000|2022-06-27 20:35:40|10866.4|10862.6|10866.4|10862.6|10866.4|10862.6|10866.4|10862.6|1
1656362150000|2022-06-27 20:35:50|10866.8|10863|10867.4|10864.6|10867.4|10864.6|10866.8|10863|5
1656362160000|2022-06-27 20:36:00|10868.2|10864.4|10869.1|10865.3|10869.1|10865.3|10868.1|10864.3|24
1656362170000|2022-06-27 20:36:10|10867.1|10864.3|10867.1|10864.3|10867.1|10864.3|10867.1|10864.3|7
1656362180000|2022-06-27 20:36:20|10867.2|10863.4|10868.1|10864.3|10868.1|10864.3|10867.1|10863.3|0
1656362200000|2022-06-27 20:36:40|10864.6|10861.8|10863.4|10860.6|10864.6|10861.8|10863.4|10860.6|90
1656362220000|2022-06-27 20:37:00|10865.6|10861.8|10867.4|10864.6|10867.4|10864.6|10865.6|10861.8|17
1656362230000|2022-06-27 20:37:10|10866.7|10863.9|10865.4|10862.6|10866.7|10863.9|10865.4|10862.6|15
1656362250000|2022-06-27 20:37:30|10866.4|10863.1|10868.4|10864.6|10870.4|10866.6|10865.9|10863.1|6
1656362270000|2022-06-27 20:37:50|10867.6|10864.8|10867.6|10864.8|10867.6|10864.8|10867.6|10864.8|0
1656362280000|2022-06-27 20:38:00|10867.4|10864.6|10868.4|10864.6|10868.4|10865.6|10867.4|10864.4|6
1656362290000|2022-06-27 20:38:10|10869.4|10865.6|10870.2|10866.4|10871.2|10867.6|10869.4|10865.6|0
1656362300000|2022-06-27 20:38:20|10869.4|10865.6|10868.4|10864.6|10869.7|10865.9|10868.4|10864.6|6
1656362310000|2022-06-27 20:38:30|10867.6|10864.8|10869.1|10865.3|10869.1|10865.4|10867.4|10864.6|2
1656362320000|2022-06-27 20:38:40|10869.4|10865.6|10869.4|10865.6|10869.4|10865.8|10868.6|10865.4|0
1656362330000|2022-06-27 20:38:50|10868.4|10865.4|10869.4|10865.6|10869.4|10865.6|10868.4|10865.4|0
1656362340000|2022-06-27 20:39:00|10868.4|10865.4|10870.2|10866.4|10871.4|10867.6|10868.4|10865.4|4
1656362350000|2022-06-27 20:39:10|10869.9|10866.1|10869.6|10865.8|10870.2|10867.3|10868.6|10865.6|3
1656362360000|2022-06-27 20:39:20|10869.4|10865.6|10868.6|10865.8|10869.4|10865.8|10868.6|10865.6|0
1656362370000|2022-06-27 20:39:30|10869.4|10865.6|10870.4|10867.6|10870.4|10867.6|10869.4|10865.6|3
1656362400000|2022-06-27 20:40:00|10870.6|10867.8|10870.6|10867.8|10870.6|10867.8|10870.6|10867.8|0
1656362410000|2022-06-27 20:40:10|10870.4|10867.6|10870.4|10867.6|10870.4|10867.6|10870.4|10867.6|0
1656362430000|2022-06-27 20:40:30|10871.4||10871.4||10871.4||10871.4||1
1656362440000|2022-06-27 20:40:40|10871.2|10867.4|10871.2|10867.4|10871.2|10867.4|10871.2|10867.4|0
1656362450000|2022-06-27 20:40:50|10871.4|10867.6|10872.2|10868.4|10872.2|10868.6|10871.2|10867.6|4
1656362460000|2022-06-27 20:41:00|10871.4|10868.6|10872.2|10868.4|10872.2|10868.6|10871.4|10868.4|0
1656362470000|2022-06-27 20:41:10|10872|10869.2|10871.4|10868.6|10873.2|10869.6|10871.4|10868.4|10
1656362480000|2022-06-27 20:41:20|10871.2|10868.4|10870.4|10866.6|10871.4|10868.4|10870.4|10866.6|4
1656362490000|2022-06-27 20:41:30|10870.5|10867.6|10870.4|10866.6|10870.5|10867.6|10870.4|10866.6|1
1656362500000|2022-06-27 20:41:40||10867.6||10867.6||10867.6||10867.6|0
1656362510000|2022-06-27 20:41:50|10871.2|10867.4|10870.4|10867.6|10871.4|10867.6|10870.2|10866.6|3
1656362520000|2022-06-27 20:42:00|10870.2|10866.6|10872|10869.2|10872.2|10869.2|10870.2|10866.6|72
1656362530000|2022-06-27 20:42:10|10872.2|10869.4|10872.2|10869.4|10872.2|10869.4|10872.2|10869.4|4
1656362540000|2022-06-27 20:42:20|10874.4|10871.6|10880|10876.2|10881|10878.2|10874.4|10871.6|33
1656362550000|2022-06-27 20:42:30|10879|10877.1|10880|10877.2|10881|10877.4|10879|10877.1|3
1656362560000|2022-06-27 20:42:40|10880.4|10877.6|10881|10878.2|10881.2|10878.2|10880.4|10877.2|6
1656362570000|2022-06-27 20:42:50|10882|10879.1|10884|10880.2|10884|10881.2|10881.9|10879.1|13
1656362580000|2022-06-27 20:43:00|10883|10879.2|10883|10879.2|10884|10880.2|10882|10879.2|5
1656362590000|2022-06-27 20:43:10|10882.9|10880.1|10883|10880.2|10883|10880.2|10882.9|10880.1|5
1656362600000|2022-06-27 20:43:20|10882.4|10878.6|10882|10878.2|10882.4|10878.6|10882|10878.2|4
1656362610000|2022-06-27 20:43:30|10883|10879.2|10884|10880.2|10884|10880.4|10883|10879.2|6
1656362620000|2022-06-27 20:43:40||10881.2||10881.2||10881.2||10881.2|1
1656362630000|2022-06-27 20:43:50|10884.4|10881.6|10886|10882.2|10886|10882.2|10884.4|10881.6|9
1656362640000|2022-06-27 20:44:00|10885.8|10882|10880.4|10876.6|10885.8|10882.2|10880.4|10876.6|45
1656362650000|2022-06-27 20:44:10|10880.5|10876.7|10877.7|10874.9|10881.4|10877.6|10877.7|10874.9|18
1656362660000|2022-06-27 20:44:20|10877.9|10873.9|10879.9|10876.1|10879.9|10876.1|10877.9|10873.9|32
1656362670000|2022-06-27 20:44:30|10880|10876.2|10879.7|10875.9|10880|10876.2|10878.7|10874.9|11
1656362680000|2022-06-27 20:44:40|10878.7|10874.9|10874.9|10872.1|10878.7|10874.9|10874.7|10871.9|89
1656362690000|2022-06-27 20:44:50|10875|10872.2|10877.9|10875.1|10877.9|10875.1|10875|10872.1|7
1656362700000|2022-06-27 20:45:00|10877.7|10874.9|10878.7|10874.9|10881.5|10877.7|10877.2|10873.4|42
1656362710000|2022-06-27 20:45:10|10878.5|10875.7|10878.5|10874.7|10879.5|10875.7|10876.7|10872.9|9
1656362720000|2022-06-27 20:45:20|10877.9|10874.1|10878.7|10874.9|10878.7|10874.9|10876.7|10872.9|13
1656362730000|2022-06-27 20:45:30|10879.7|10875.9|10878.7|10875.9|10879.7|10876.1|10878.7|10875.9|0
1656362740000|2022-06-27 20:45:40|10879.7|10875.7|10877.7|10874.9|10879.7|10875.7|10877.7|10874.9|1
1656362750000|2022-06-27 20:45:50|10878.7|10875.9|10878.9|10875.1|10879.7|10875.9|10878.7|10874.9|1
1656362760000|2022-06-27 20:46:00|10879.7|10875.9|10879.7|10875.9|10879.9|10876.1|10878.5|10874.7|3
1656362770000|2022-06-27 20:46:10|10878.7|10876.9|10879.7|10875.9|10879.7|10876.9|10878.7|10875.9|2
1656362780000|2022-06-27 20:46:20|10880.3|10877.5|10881.3|10877.5|10882.3|10879.5|10880.3|10877.5|5
1656362790000|2022-06-27 20:46:30|10881.2|10878.4|10882.3|10879.5|10882.3|10879.5|10881.2|10877.5|3
1656362800000|2022-06-27 20:46:40|10881.3|10877.5|10881.3|10877.5|10882.3|10878.5|10881|10877.2|3
1656362810000|2022-06-27 20:46:50|10881|10877.2|10880.5|10876.7|10881|10877.2|10880.5|10876.7|1
1656362820000|2022-06-27 20:47:00|10880.3|10876.5|10881.3|10877.5|10883.3|10878.5|10880.3|10875.5|6
1656362830000|2022-06-27 20:47:10|10881.5|10878.7|10882.3|10878.5|10882.3|10878.7|10881.5|10878.5|1
1656362850000|2022-06-27 20:47:30|10881.3|10877.5|10882.3|10878.5|10882.3|10878.5|10881.3|10877.5|0
1656362860000|2022-06-27 20:47:40|10881.3|10877.5|10881.3|10877.5|10881.3|10877.5|10881.3|10877.5|0
1656362870000|2022-06-27 20:47:50|||||||||2
1656362880000|2022-06-27 20:48:00|10881.8|10878|10879.3|10875.5|10882.3|10878.5|10879.3|10875.5|6
1656362890000|2022-06-27 20:48:10|10879.5|10876.7|10880.3|10876.5|10880.3|10877.5|10878.3|10875.5|5
1656362900000|2022-06-27 20:48:20|10880|10876.2|10880.3|10876.5|10880.5|10877.2|10879.3|10875.5|0
1656362910000|2022-06-27 20:48:30|10880|10876.2|10880.3|10876.5|10880.3|10876.5|10880|10876.2|0
1656362920000|2022-06-27 20:48:40|10879.3|10875.5|10878.7|10874.9|10879.3|10875.5|10878.2|10874.5|5
1656362930000|2022-06-27 20:48:50|10879.2|10875.4|10881.3|10877.5|10884.3|10879.7|10878.7|10874.9|19
1656362940000|2022-06-27 20:49:00|10882.3|10878.5|10882.3|10879.5|10883.3|10879.5|10880.3|10877.5|3
1656362950000|2022-06-27 20:49:10|10882.2|10879.4|10877.8|10874|10883.3|10879.7|10877.3|10873.9|19
1656362960000|2022-06-27 20:49:20|10878|10875.2|10878.3|10875.5|10878.5|10875.5|10878|10874.5|4
1656362970000|2022-06-27 20:49:30|10878.5|10874.7|10880.3|10877.5|10881.3|10877.7|10877.5|10874.7|18
1656362980000|2022-06-27 20:49:40|10879.3|10876.5|10880.3|10876.5|10880.5|10877.5|10879.3|10875.5|8
1656362990000|2022-06-27 20:49:50|10880|10876.2|10880.3|10876.5|10880.3|10876.5|10879.1|10875.5|1
1656363000000|2022-06-27 20:50:00|10879.3|10875.3|10876.3|10872.5|10880.3|10875.8|10873.1|10869.8|55
1656363010000|2022-06-27 20:50:10|10877.3|10873.5|10877.6|10873.8|10879.3|10875.5|10876.3|10872.5|3
1656363020000|2022-06-27 20:50:20|10877.3|10873.5|10875.3|10871.5|10877.3|10873.5|10875.3|10871.5|1
1656363030000|2022-06-27 20:50:30|10875.5|10871.7|10881|10877.2|10882|10878.2|10875.3|10871.5|60
1656363040000|2022-06-27 20:50:40|10881.3|10877.5|10883|10879.2|10883|10879.2|10881.3|10877.5|0
1656363050000|2022-06-27 20:50:50|10879.3|10876.5|10879.6|10875.8|10881|10877.2|10877.1|10873.3|18
1656363060000|2022-06-27 20:51:00|10880|10876.2|10874.1|10871.3|10880|10876.2|10874.1|10871.3|3
1656363070000|2022-06-27 20:51:10|10874.3|10871.5|10877|10873.2|10877|10873.2|10874.3|10871.5|4
1656363080000|2022-06-27 20:51:20||10874.2||10874.2||10874.2||10874.2|0
1656363090000|2022-06-27 20:51:30|10877.1|10873.3|10876.1|10873.3|10877.1|10873.5|10876.1|10873.3|5
1656363100000|2022-06-27 20:51:40|10875.5|10872.3|10875.3|10871.5|10876.3|10873.3|10874.3|10871.5|7
1656363110000|2022-06-27 20:51:50|10875.1|10872.5|10875.3|10872.5|10875.6|10872.5|10875.1|10871.5|5
1656363120000|2022-06-27 20:52:00||10871.5||10871.5||10871.5||10871.5|3
1656363130000|2022-06-27 20:52:10|||||||||2
1656363140000|2022-06-27 20:52:20|10876.3|10872.5|10876.3|10872.5|10876.3|10872.5|10876.3|10872.5|0
1656363150000|2022-06-27 20:52:30|10877.1|10873.5|10877.3|10873.5|10877.3|10873.5|10877.1|10873.3|2
1656363170000|2022-06-27 20:52:50|10877.5|10873.7|10879.1|10875.3|10880.1|10876.8|10877.3|10873.7|13
1656363180000|2022-06-27 20:53:00|10878.3|10875.5|10878|10875.2|10879.1|10875.5|10878|10874.5|7
1656363190000|2022-06-27 20:53:10|10878.1|10875.3|10874.3|10871.5|10878.1|10875.3|10874.3|10871.5|8
1656363210000|2022-06-27 20:53:30|10874.5|10871.7|10876.1|10873.3|10876.3|10873.5|10874.5|10871.5|1
1656363220000|2022-06-27 20:53:40|10876.6|10872.8|10877.1|10873.3|10878.1|10874.3|10876|10872.2|2
1656363230000|2022-06-27 20:53:50|10877.6|10873.8|10878|10874.2|10878.1|10874.3|10877.1|10873.3|1
1656363240000|2022-06-27 20:54:00|10878.5|10874.7|10877.1|10873.3|10878.5|10874.7|10877.1|10873.3|0
1656363250000|2022-06-27 20:54:10|10876.1||10876.1||10876.1||10876.1||0
1656363260000|2022-06-27 20:54:20|10876.9|10873.1|10875.1|10871.3|10877.1|10873.3|10874.1|10870.3|8
1656363270000|2022-06-27 20:54:30|10874.9|10872.1|10872.1|10868.3|10875.9|10872.1|10871.1|10867.3|13
1656363280000|2022-06-27 20:54:40|10870.1|10867.3|10871.1|10867.3|10871.3|10868.3|10870.1|10866.7|5
1656363290000|2022-06-27 20:54:50|10871.6|10868.3|10872.1|10868.3|10872.1|10868.3|10871.6|10867.8|1
1656363300000|2022-06-27 20:55:00|10871.9|10868.1|10873.3|10869.5|10873.3|10869.5|10867.3|10864.3|43
1656363310000|2022-06-27 20:55:10|10872.9|10869.1|10872.9|10869.1|10872.9|10869.1|10871.3|10868.5|3
1656363320000|2022-06-27 20:55:20|10873.3|10869.5|10873.8|10870|10873.8|10870|10873.3|10869.5|1
1656363330000|2022-06-27 20:55:30|10872.9|10870.1|10872.9|10870.1|10873.9|10870.1|10872.9|10870|7
1656363340000|2022-06-27 20:55:40|10873.8|10870|10872.9|10869.1|10873.8|10870|10872.9|10869.1|2
1656363360000|2022-06-27 20:56:00|10873.3|10869.5|10872.1|10869.3|10874.9|10871.3|10872.1|10869.3|15
1656363370000|2022-06-27 20:56:10|10871.9|10869.1|10872.1|10869.3|10872.1|10869.3|10871.1|10868.3|5
1656363390000|2022-06-27 20:56:30|||||||||1
1656363400000|2022-06-27 20:56:40|||||||||2
1656363410000|2022-06-27 20:56:50|10872.9|10869.1|10872.9|10869.1|10873.3|10869.5|10872.9|10869.1|1
1656363420000|2022-06-27 20:57:00|10873.3|10869.5|10875.1|10871.3|10875.1|10871.3|10873.1|10869.5|2
1656363440000|2022-06-27 20:57:20|10876.1|10872.3|10873.9|10870.1|10876.1|10872.3|10873.4|10869.6|1
1656363450000|2022-06-27 20:57:30|10874.1|10870.3|10874.1|10870.3|10874.1|10870.3|10874.1|10870.3|1
1656363470000|2022-06-27 20:57:50|10874.9|10871.1|10874.6|10870.8|10874.9|10871.1|10874.6|10870.8|3
1656363480000|2022-06-27 20:58:00|10874.8|10871|10874.8|10871|10874.8|10871|10874.6|10870.8|0
1656363490000|2022-06-27 20:58:10|10874.6|10870.8|10874.6|10870.8|10874.6|10870.8|10874.1|10870.3|1
1656363500000|2022-06-27 20:58:20|10874.4|10870.6|10874.1|10870.3|10874.4|10870.6|10874.1|10870.3|0
1656363510000|2022-06-27 20:58:30|10873.1|10869.8|10874.1|10870.3|10874.4|10870.6|10873.1|10869.8|2
1656363520000|2022-06-27 20:58:40|10874.3|10870.5|10874.4|10871.6|10874.4|10871.6|10874.1|10870.5|3
1656363530000|2022-06-27 20:58:50|10874.3|10871.5|10874.3|10871.5|10874.3|10871.5|10874.3|10871.5|0
1656363540000|2022-06-27 20:59:00|10874.1|10871.3|10874.3|10871.5|10875.3|10871.6|10873.9|10870.1|5
1656363550000|2022-06-27 20:59:10|10874.6|10871.8|10875.3|10871.5|10875.8|10872|10874.6|10871.5|4
1656363560000|2022-06-27 20:59:20|10874.9|10872.1|10876.1|10872.3|10876.1|10872.3|10874.9|10872.1|1
1656363570000|2022-06-27 20:59:30|10875.6|10871.8|10875.1|10871.3|10876.1|10872.3|10875.1|10871.3|1
1656363580000|2022-06-27 20:59:40|10874.9|10871.1|10876.1|10872.3|10876.1|10873.1|10874.9|10871.1|1
1656367200000|2022-06-27 22:00:00|10905|10897.2|10905.2|10897.4|10905.2|10897.4|10905|10897.2|0
1656367210000|2022-06-27 22:00:10|10905|10897.2|10899.5|10891.7|10917.1|10909.3|10898|10891.2|35
1656367220000|2022-06-27 22:00:20|10900.3|10892.5|10901.1|10893.3|10902.3|10897|10899.5|10892.5|36
1656367230000|2022-06-27 22:00:30|10898.6|10894.8|10900.5|10892.7|10903.8|10898.3|10898.6|10892.7|32
1656367240000|2022-06-27 22:00:40|10900.3|10892.5|10898|10894.2|10900.3|10894.2|10895|10891.3|15
1656367250000|2022-06-27 22:00:50|10897.6|10893.8|10897.3|10893.5|10899|10893.8|10896|10891.2|5
1656367260000|2022-06-27 22:01:00|10897.6|10893.8|10898|10894.2|10898|10894.2|10897.6|10893.8|5
1656367270000|2022-06-27 22:01:10|10897||10897||10897||10897||6
1656367280000|2022-06-27 22:01:20|10898|10895.2|10903|10895.2|10903|10895.8|10898|10894.2|5
1656367290000|2022-06-27 22:01:30|10901.3|10897.5|10901.5|10897.7|10901.6|10897.8|10901.3|10897.5|5
1656367300000|2022-06-27 22:01:40|10901.6|10897.8|10901.6|10897.8|10901.6|10897.8|10901.6|10897.8|13
1656367310000|2022-06-27 22:01:50|10902|10898.2|10902.1|10898.3|10902.1|10899.2|10902|10898.2|4
1656367320000|2022-06-27 22:02:00|10901|10898.2|10904|10900.2|10904|10900.2|10901|10898|27
1656367330000|2022-06-27 22:02:10|10904.1|10900.3|10906|10902.2|10907.8|10902.8|10904.1|10900|10
1656367340000|2022-06-27 22:02:20|10906.3|10902.5|10904.3|10900.5|10906.3|10902.5|10904.3|10900.5|9
1656367350000|2022-06-27 22:02:30|10904.1|10900.3|10901.8|10898|10905.8|10900.3|10901.3|10897.5|23
1656367360000|2022-06-27 22:02:40|10900.3|10896.5|10899.8|10896|10900.3|10896.5|10899.8|10896|1
1656367370000|2022-06-27 22:02:50|10899.3|10895.5|10899.3|10895.5|10899.3|10895.5|10899.3|10895.5|3
1656367380000|2022-06-27 22:03:00|10901|10893.2|10898.5|10894.7|10901|10896.2|10897|10893.2|16
1656367390000|2022-06-27 22:03:10|10899.8|10892|10899.8|10892|10899.8|10892|10899.8|10892|2
1656367400000|2022-06-27 22:03:20|10900|10892.2|10900|10892.2|10900|10892.2|10900|10892.2|0
1656367410000|2022-06-27 22:03:30|10899.8|10892|10893|10889.2|10899.8|10892.7|10893|10889.2|10
1656367420000|2022-06-27 22:03:40|10892|10890.2|10886.1|10882.3|10892|10890.2|10885.8|10880.5|17
1656367430000|2022-06-27 22:03:50|10886|10882.2|10887|10883.2|10887|10883.2|10885.1|10882|9
1656367440000|2022-06-27 22:04:00|10891|10884.2|10894.5|10890.7|10896.5|10893.2|10889.5|10883.2|17
1656367450000|2022-06-27 22:04:10|10894.4|10890.6|10892.9|10889.1|10894.4|10890.6|10892.9|10889.1|3
1656367460000|2022-06-27 22:04:20|10891.8|10889|10891.9|10888.1|10892.4|10889|10890.4|10886.6|1
1656367470000|2022-06-27 22:04:30|10891.8|10889.1|10891.9|10888.1|10891.9|10889.1|10891.8|10888.1|2
1656367480000|2022-06-27 22:04:40|10890.4|10886.6|10891.4|10887.6|10891.9|10887.6|10889.9|10884.1|3
1656367490000|2022-06-27 22:04:50|10891.9|10888.1|10890.4|10886.6|10891.9|10888.1|10890.4|10886.6|1
1656367500000|2022-06-27 22:05:00|10892.9|10885.1|10898.8|10895|10898.8|10895.1|10890.9|10885.1|41
1656367510000|2022-06-27 22:05:10|10899.1|10895.3|10899.3|10895.5|10899.9|10896.1|10899.1|10895.3|10
1656367520000|2022-06-27 22:05:20|10898|10894.2|10894.9|10891.1|10898|10894.2|10894.4|10890.6|4
1656367530000|2022-06-27 22:05:30|10894.6|10890.8|10896.9|10889.1|10896.9|10891.1|10894.4|10889.1|2
1656367540000|2022-06-27 22:05:40|10895.4|10891.6|10895.4|10891.6|10895.4|10891.6|10895.4|10891.6|0
1656367550000|2022-06-27 22:05:50|10894.9|10891.1|10894.9|10891.1|10894.9|10891.1|10894.9|10891.1|0
1656367560000|2022-06-27 22:06:00|10895.5|10891.7|10899.8|10896|10900.1|10896|10895.5|10891.1|13
1656367570000|2022-06-27 22:06:10|10898.9|10895.1|10898.9|10896.1|10898.9|10896.1|10897.4|10893.6|2
1656367580000|2022-06-27 22:06:20|10897.9|10894.1|10897.4|10893.6|10897.9|10894.3|10897.1|10893.6|4
1656367590000|2022-06-27 22:06:30|10896.9|10893.1|10896.1|10892.3|10896.9|10893.1|10896.1|10892.3|0
1656367600000|2022-06-27 22:06:40|10895.1|10891.5|10894.3|10891.5|10895.3|10891.5|10894.3|10891.5|0
1656367610000|2022-06-27 22:06:50|10895.3|10891.1|10892.6|10884.8|10895.3|10891.1|10891.9|10884.8|3
1656367620000|2022-06-27 22:07:00|10890.4|10882.6|10890.1|10886.3|10890.4|10886.3|10888.6|10882.6|11
1656367630000|2022-06-27 22:07:10|10888.6|10884.8|10888.1|10885.3|10888.6|10885.3|10888.1|10884.3|2
1656367640000|2022-06-27 22:07:20|10887.9|10885.1|10889.1|10885.3|10889.1|10885.3|10887.9|10884.3|4
1656367650000|2022-06-27 22:07:30|10888.8|10885|10888.9|10885.1|10888.9|10885.1|10888.4|10884.6|4
1656367660000|2022-06-27 22:07:40|10889.9|10886.1|10889.9|10886.1|10889.9|10886.1|10889.9|10886.1|4
1656367670000|2022-06-27 22:07:50|10890.4|10886.6|10887.9|10884.1|10890.9|10887.3|10887.9|10884.1|7
1656367690000|2022-06-27 22:08:10|10888.4|10884.6|10887.9|10884.1|10888.4|10884.6|10887.9|10884.1|1
1656367700000|2022-06-27 22:08:20|||||||||1
1656367710000|2022-06-27 22:08:30|10887.7|10883.9|10889.1|10881.3|10889.1|10883.9|10887.7|10881.3|1
1656367720000|2022-06-27 22:08:40|10887.4|10883.6|10887.4|10883.6|10887.4|10883.6|10887.4|10883.6|0
1656367730000|2022-06-27 22:08:50|10889.1|10881.3|10886.6|10882.8|10889.1|10882.8|10886.6|10881.3|1
1656367740000|2022-06-27 22:09:00|10886.9|10883.1|10886.2|10882.4|10890.7|10885.4|10883.8|10880|44
1656367750000|2022-06-27 22:09:10|10885.9|10882.1|10881.7|10877.9|10885.9|10882.1|10881.2|10877.4|13
1656367760000|2022-06-27 22:09:20|10881.6|10877.8|10881.7|10877.9|10882.7|10877.9|10881.2|10874.9|2
1656367770000|2022-06-27 22:09:30|10882.4|10878.6|10884.7|10880.9|10884.7|10881.9|10882.4|10878.6|5
1656367780000|2022-06-27 22:09:40|10883.9|10881.1|10884.7|10881.9|10884.7|10881.9|10883.9|10880.9|2
1656367790000|2022-06-27 22:09:50|10884.9|10881.1|10884.7|10880.9|10884.9|10881.9|10884.7|10880.9|2
1656367800000|2022-06-27 22:10:00|10884.6|10880.8|10884.2|10880.4|10884.6|10880.8|10884.2|10880.4|1
1656367820000|2022-06-27 22:10:20|10883.2|10879.4|10883.2|10879.4|10883.2|10879.4|10883.2|10879.4|2
1656367830000|2022-06-27 22:10:30|10885.7|10877.9|10883.2|10879.4|10885.7|10879.9|10883.2|10877.9|2
1656367840000|2022-06-27 22:10:40|10883.4|10879.6|10879.4|10875.6|10883.4|10879.6|10879.4|10875.6|7
1656367850000|2022-06-27 22:10:50|10878.2|10874.4|10879.2|10875.4|10879.2|10875.4|10877.7|10873.9|6
1656367860000|2022-06-27 22:11:00|10882.7|10874.9|10879.2|10875.4|10882.7|10876.3|10878.9|10874.1|10
1656367870000|2022-06-27 22:11:10|10878.1|10875.3|10879.7|10875.9|10879.7|10875.9|10878.1|10875.3|2
1656367880000|2022-06-27 22:11:20|10879.9|10876.1|10877.4|10873.6|10879.9|10876.1|10877.4|10873.6|3
1656367890000|2022-06-27 22:11:30|10877.2|10873.4|10878.2|10874.4|10878.2|10874.4|10877.2|10873.4|1
1656367900000|2022-06-27 22:11:40|10879.5|10875.7|10879.2|10875.4|10880.2|10876.4|10879.2|10875.4|2
1656367910000|2022-06-27 22:11:50|10878.9|10875.1|10879.2|10875.4|10882.6|10879.3|10878.9|10875.1|10
1656367920000|2022-06-27 22:12:00|10879.1|10875.3|10878.6|10874.8|10879.1|10875.3|10878.6|10874.8|2
1656367930000|2022-06-27 22:12:10|10879.1|10875.3|10879.6|10875.8|10882.1|10878.3|10879.1|10874.3|13
1656367940000|2022-06-27 22:12:20|10879.2|10875.4|10879.4|10875.6|10879.4|10875.6|10879.2|10875.4|1
1656367950000|2022-06-27 22:12:30|10879.6|10875.8|10881.1|10877.3|10881.1|10877.3|10879.6|10875.8|4
1656367960000|2022-06-27 22:12:40|10882.1|10878.3|10882.6|10878.8|10883.1|10879.3|10882.1|10878.3|7
1656367990000|2022-06-27 22:13:10|10882.1|10878.3|10882.1|10878.3|10882.1|10878.3|10882.1|10878.3|1
1656368010000|2022-06-27 22:13:30|10881.1||10882.1||10882.1||10881.1||1
1656368040000|2022-06-27 22:14:00|10881.9|10879.1|10882.4|10879.6|10882.4|10879.6|10881.9|10879.1|0
1656368050000|2022-06-27 22:14:10|10883.2|10879.4|10886.2|10883.4|10886.2|10883.4|10883.1|10879.4|2
1656368060000|2022-06-27 22:14:20|10885.4|10882.6|10886.6|10882.8|10886.6|10882.8|10885.2|10882.4|2
1656368070000|2022-06-27 22:14:30|10886.4|10882.6|10886.7|10882.9|10886.9|10884.1|10886.4|10882.6|1
1656368080000|2022-06-27 22:14:40|10887.5|10883.7|10887|10883.2|10887.7|10883.9|10884.9|10881.1|8
1656368090000|2022-06-27 22:14:50|10886.9|10883.1|10887.7|10883.9|10887.7|10883.9|10886.9|10883.1|2
1656368100000|2022-06-27 22:15:00|10890|10882.2|10885.9|10882.1|10890|10884.2|10885.7|10882.1|3
1656368110000|2022-06-27 22:15:10|10886.4|10882.6|10886.4|10882.6|10886.4|10882.6|10886.4|10882.6|1
1656368120000|2022-06-27 22:15:20|10886|10882.2|10886|10882.2|10886|10882.2|10886|10882.2|1
1656368140000|2022-06-27 22:15:40|10885.9|10882.1|10886|10883.2|10886|10883.2|10885.9|10882.1|1
1656368150000|2022-06-27 22:15:50|10885.9|10882.2|10885|10882.2|10885.9|10882.2|10885|10882.1|1
1656368160000|2022-06-27 22:16:00|10886||10886||10886||10886||2
1656368180000|2022-06-27 22:16:20|10887.2|10884.4|10888.4|10884.6|10890.2|10885.4|10887.2|10882.4|10
1656368190000|2022-06-27 22:16:30|10889|10885.2|10889.2|10885.4|10889.2|10885.4|10889|10885.2|0
1656368200000|2022-06-27 22:16:40|10888.2|10884.4|10888.5|10884.7|10888.5|10884.7|10888.2|10884.4|1
1656368210000|2022-06-27 22:16:50|10889|10885.2|10889|10886.2|10890.2|10886.4|10889|10885.2|4
1656368240000|2022-06-27 22:17:20|10888.9|10886.1|10883|10879.2|10889|10886.1|10883|10879.2|14
1656368250000|2022-06-27 22:17:30|10882.9|10880.1|10879.4|10875.6|10882.9|10880.1|10879|10875.2|11
1656368260000|2022-06-27 22:17:40|10877.5|10873.7|10876.9|10873.1|10878|10874.2|10876.9|10873.1|13
1656368270000|2022-06-27 22:17:50|10875.9|10871.2|10875.9|10873.1|10876.4|10873.1|10873.9|10871.1|5
1656368280000|2022-06-27 22:18:00|10876.7|10872.9|10876.9|10874.1|10878|10874.4|10876.7|10872.9|2
1656368290000|2022-06-27 22:18:10|10876|10873.2|10875.9|10873.1|10876|10873.2|10875.9|10873.1|2
1656368300000|2022-06-27 22:18:20|10874.9|10872.1|10874|10870.2|10875.9|10872.1|10872.9|10869.1|8
1656368310000|2022-06-27 22:18:30|10873.9|10871.1|10874|10870.2|10874.9|10871.1|10873.9|10870.2|1
1656368320000|2022-06-27 22:18:40|10873.8|10870|10872.5|10868.7|10873.8|10870|10870.8|10867|12
1656368330000|2022-06-27 22:18:50|10872.8|10869|10882.7|10878.9|10882.7|10878.9|10872.8|10869|10
1656368340000|2022-06-27 22:19:00|10882.4|10878.6|10882.2|10878.4|10882.4|10879.2|10882|10878.4|3
1656368350000|2022-06-27 22:19:10|10880.5|10876.7|10879.5|10875.7|10880.5|10876.7|10879.2|10875.4|3
1656368370000|2022-06-27 22:19:30|10879.7|10875.9|10878.9|10875.1|10879.9|10876.1|10878.9|10875.1|4
1656368380000|2022-06-27 22:19:40|10878.7|10874.9|10878.9|10875.1|10878.9|10875.1|10878.7|10874.9|0
1656368400000|2022-06-27 22:20:00|10880.5|10872.7|10878.4|10874.6|10880.5|10874.6|10878.4|10872.7|6
1656368410000|2022-06-27 22:20:10|10878.2|10875.4|10879.4|10875.6|10879.4|10875.6|10878.2|10875.1|1
1656368420000|2022-06-27 22:20:20|10879.5|10875.7|10880|10876.2|10880|10876.2|10879.5|10875.7|4
1656368440000|2022-06-27 22:20:40|10881.2|10873.4|10881.2|10873.4|10881.2|10873.4|10881.2|10873.4|0
1656368450000|2022-06-27 22:20:50|10879.7|10876.9|10879.5|10875.7|10881.2|10876.9|10879.2|10873.4|1
1656368470000|2022-06-27 22:21:10|10880.2|10876.4|10882|10878.2|10882|10878.2|10880.2|10876.4|3
1656368480000|2022-06-27 22:21:20|10881||10881||10881||10881||0
1656368490000|2022-06-27 22:21:30|10881.2|10878.4|10884|10880.2|10884.5|10880.7|10881.2|10878.2|12
1656368510000|2022-06-27 22:21:50|10883|10879.2|10883|10879.2|10883|10879.2|10883|10879.2|1
1656368520000|2022-06-27 22:22:00|10883.5|10879.7|10883|10879.2|10883.5|10879.7|10883|10879.2|1
1656368540000|2022-06-27 22:22:20|10883.5|10879.7|10883.5|10879.7|10883.5|10879.7|10883.5|10879.7|0
1656368550000|2022-06-27 22:22:30|10883.2|10879.4|10883|10879.2|10883.2|10879.4|10883|10879.2|0
1656368560000|2022-06-27 22:22:40|10883.2|10879.4|10888|10884.2|10888|10884.2|10883.2|10879.4|9
1656368570000|2022-06-27 22:22:50|10888.5|10884.7|10888.5|10884.7|10888.5|10884.7|10888.5|10884.7|0
1656368580000|2022-06-27 22:23:00|10888.2|10884.4|10888|10884.2|10888.2|10884.4|10888|10884.2|0
1656368590000|2022-06-27 22:23:10|10887|10884|10888|10884.2|10888|10884.2|10887|10884|5
1656368600000|2022-06-27 22:23:20||10885.2||10884.2||10885.2||10884.2|4
1656368610000|2022-06-27 22:23:30|10887.2|10884.4|10888.2|10884.4|10888.2|10884.4|10887.2|10884.2|1
1656368620000|2022-06-27 22:23:40|10888|10884.2|10885|10881.2|10888|10884.2|10885|10881.2|3
1656368640000|2022-06-27 22:24:00|10885.2|10881.4|10885.5|10881.7|10885.5|10881.7|10885.2|10881.4|1
1656368650000|2022-06-27 22:24:10|10887.8|10880|10888.5|10884.7|10888.5|10884.7|10885.8|10880|9
1656368660000|2022-06-27 22:24:20|10889|10885.2|10888|10885.2|10889|10885.2|10888|10885.2|2
1656368670000|2022-06-27 22:24:30|10887.8|10885|10888|10884.2|10888|10885|10887.8|10884.2|3
1656368700000|2022-06-27 22:25:00|10887|10883.2|10888|10884.2|10888|10884.3|10886.5|10882.7|5
1656368710000|2022-06-27 22:25:10||10885.2||10884.2||10885.2||10884.2|3
1656368720000|2022-06-27 22:25:20||10885.2||10884.2||10885.2||10884.2|1
1656368740000|2022-06-27 22:25:40|10887.5|10883.7|10887|10883.2|10887.5|10883.7|10887|10883.2|14
1656368760000|2022-06-27 22:26:00||10884.2||10884.2||10884.2||10884.2|0
1656368770000|2022-06-27 22:26:10|10886.8|10884|10886.1|10883.3|10887|10884|10886|10883.2|2
1656368780000|2022-06-27 22:26:20|10886|10883.2|10886|10883.2|10886|10883.2|10886|10883.2|0
1656368810000|2022-06-27 22:26:50||10882.2||10882.2||10882.2||10882.2|1
1656368850000|2022-06-27 22:27:30|10885.1|10882.3|10885|10881.2|10885.6|10882.3|10884.8|10881.2|2
1656368860000|2022-06-27 22:27:40|10884.5|10880.7|10884.5|10880.7|10884.5|10880.7|10884.5|10880.7|3
1656368890000|2022-06-27 22:28:10|10884.6|10880.8|10884|10881.2|10885|10881.2|10884|10880.8|0
1656368900000|2022-06-27 22:28:20||10880.2||10880.2||10880.2||10880.2|1
1656368910000|2022-06-27 22:28:30|10883.1|10880.3|10884.1|10881.3|10885|10881.3|10883.1|10880.2|5
1656368920000|2022-06-27 22:28:40|10885|10881.2|10885|10881.2|10885|10881.3|10884.1|10881.2|3
1656368930000|2022-06-27 22:28:50|10883.9|10881.1|10883.9|10881.1|10883.9|10881.1|10883.9|10881.1|0
1656368950000|2022-06-27 22:29:10|10884.1|10881.3|10884.9|10881.1|10884.9|10881.3|10883.9|10881.1|1
1656368980000|2022-06-27 22:29:40|10884.1|10881.3|10884.9|10881.1|10884.9|10881.3|10884.1|10881.1|1
1656369000000|2022-06-27 22:30:00|10884.4|10880.6|10883.9|10881.1|10884.9|10881.1|10883.9|10880.6|1
1656369030000|2022-06-27 22:30:30|10885.9|10882.1|10886.8|10883|10886.8|10883|10885.9|10882.1|12
1656369040000|2022-06-27 22:30:40|||||||||1
1656369060000|2022-06-27 22:31:00|10885.4|10881.6|10885.3|10881.5|10885.4|10881.6|10885.3|10881.5|2
1656369070000|2022-06-27 22:31:10|10884.9|10881.1|10886.8|10883|10886.8|10883|10884.9|10881.1|1
1656369080000|2022-06-27 22:31:20|10885.9|10883.1|10884.9|10881.1|10885.9|10883.1|10884.9|10881.1|2
1656369110000|2022-06-27 22:31:50|10884.6|10880.8|10884.9|10881.1|10885.3|10881.5|10884.6|10880.8|1
1656369120000|2022-06-27 22:32:00|10883.9||10883.9||10883.9||10883.9||1
1656369130000|2022-06-27 22:32:10|10885.1|10882.3|10886.3|10882.5|10886.3|10882.5|10885.1|10882.1|2
1656369140000|2022-06-27 22:32:20|10885.9|10882.1|10884.4|10880.6|10885.9|10882.1|10884.4|10880.6|1
1656369180000|2022-06-27 22:33:00|10883.4|10879.6|10883.4|10879.6|10883.4|10879.6|10883.4|10879.6|8
1656369190000|2022-06-27 22:33:10|10882.7|10878.9|10881.4|10877.6|10882.9|10879.1|10881.4|10877.6|3
1656369200000|2022-06-27 22:33:20|||||||||1
1656369240000|2022-06-27 22:34:00|10882.2|10878.4|10881.4|10877.6|10882.2|10878.4|10881.3|10877.5|6
1656369250000|2022-06-27 22:34:10|10880.4|10876.6|10880.4|10876.6|10880.4|10876.6|10880.2|10876.4|2
1656369260000|2022-06-27 22:34:20|10880.9|10877.1|10880.9|10877.1|10880.9|10877.1|10880.9|10877.1|0
1656369270000|2022-06-27 22:34:30|10880.6|10876.8|10880.4|10876.6|10880.6|10876.8|10880.4|10876.6|1
1656369290000|2022-06-27 22:34:50|10880.2|10876.4|10879.9|10876.1|10880.4|10876.6|10879.9|10876.1|0
1656369320000|2022-06-27 22:35:20|10880.6|10876.8|10878.9|10876.1|10880.9|10877.1|10878.9|10876.1|5
1656369330000|2022-06-27 22:35:30|10878.7|10875.9|10879.9|10876.1|10879.9|10876.1|10878.7|10875.1|9
1656369340000|2022-06-27 22:35:40|10880.9|10877.1|10880.9|10877.1|10880.9|10877.1|10880.9|10877.1|0
1656369350000|2022-06-27 22:35:50|10880.1|10877.3|10880.1|10877.3|10880.1|10877.3|10879.9|10877.1|0
1656369360000|2022-06-27 22:36:00|10879.9|10877.1|10879.9|10877.1|10879.9|10877.1|10879.9|10877.1|0
1656369380000|2022-06-27 22:36:20|10880.7|10876.9|10880.7|10876.9|10880.7|10876.9|10880.7|10876.9|0
1656369390000|2022-06-27 22:36:30|10880.9|10877.1|10880.9|10877.1|10880.9|10877.1|10880.9|10877.1|0
1656369400000|2022-06-27 22:36:40|10880.4|10876.6|10878.9|10876.1|10880.4|10876.6|10878.9|10876.1|2
1656369420000|2022-06-27 22:37:00|10880.2|10876.4|10880.2|10876.4|10880.2|10876.4|10880.2|10876.4|5
1656369430000|2022-06-27 22:37:10|10880.7|10876.9|10880.7|10876.9|10880.7|10876.9|10880.7|10876.9|0
1656369450000|2022-06-27 22:37:30|||||||||1
1656369460000|2022-06-27 22:37:40|10881.4|10877.6|10881.9|10878.1|10881.9|10878.1|10880.9|10877.6|0
1656369520000|2022-06-27 22:38:40|||||||||1
1656369540000|2022-06-27 22:39:00|10881.2|10877.4|10880.4|10876.6|10881.2|10877.4|10880.4|10876.6|1
1656369560000|2022-06-27 22:39:20|10880.9|10877.1|10880.9|10877.1|10880.9|10877.1|10880.9|10877.1|0
1656369570000|2022-06-27 22:39:30|10879.9||10880.9||10880.9||10879.9||2
1656369580000|2022-06-27 22:39:40|10879.9||10879.9||10879.9||10879.9||0
1656369590000|2022-06-27 22:39:50|10879.7|10876.9|10879|10875.2|10879.9|10876.9|10878.9|10875.2|8
1656369640000|2022-06-27 22:40:40|10878.9|10875.1|10878.9|10875.1|10878.9|10875.1|10878.9|10875.1|0
1656369650000|2022-06-27 22:40:50|10878.7|10875.9|10878.9|10875.1|10878.9|10875.9|10878.7|10875.1|2
1656369660000|2022-06-27 22:41:00|10879.4|10875.6|10879.9|10876.1|10879.9|10876.1|10879.4|10875.6|3
1656369670000|2022-06-27 22:41:10|10880.9|10878.1|10881.9|10878.1|10881.9|10878.1|10880.9|10877.6|6
1656369680000|2022-06-27 22:41:20|10882.2|10878.4|10882.9|10879.1|10882.9|10879.1|10882.2|10878.4|2
1656369710000|2022-06-27 22:41:50|10883.9|10880.1|10883.9|10880.1|10884|10881.1|10883.9|10880.1|3
1656369720000|2022-06-27 22:42:00|10882.9|10879.1|10884.9|10882.1|10884.9|10882.1|10882.9|10879.1|5
1656369730000|2022-06-27 22:42:10|10885.7|10881.9|10885.9|10882.1|10886.9|10883.1|10885.7|10881.9|3
1656369740000|2022-06-27 22:42:20|10886.9|10883.1|10885.9|10883.1|10886.9|10883.1|10885.9|10883.1|3
1656369750000|2022-06-27 22:42:30|10886|10883.2|10885.9|10882.1|10886.9|10883.2|10885.9|10882.1|4
1656369760000|2022-06-27 22:42:40|||||||||1
1656369770000|2022-06-27 22:42:50|10886.4|10882.6|10887.7|10883.9|10887.7|10884.1|10886.4|10882.6|5
1656369780000|2022-06-27 22:43:00|10886.4|10882.6|10886.9|10883.1|10886.9|10883.1|10886.4|10882.6|6
1656369790000|2022-06-27 22:43:10|10887.2|10883.4|10886.8|10883|10887.7|10884.9|10886.8|10883|7
1656369800000|2022-06-27 22:43:20|10886.7|10883.9|10883.8|10880|10886.8|10883.9|10882.8|10879|8
1656369810000|2022-06-27 22:43:30|||||||||1
1656369820000|2022-06-27 22:43:40|||||||||1
1656369830000|2022-06-27 22:43:50|10882.8|10879|10882.8|10879|10882.8|10879|10882.8|10879|1
1656369840000|2022-06-27 22:44:00|10882|10879.2|10882|10879.2|10882|10879.2|10882|10879.2|0
1656369850000|2022-06-27 22:44:10|10881.8|10879|10880.3|10876.5|10881.8|10879|10880.3|10876.5|7
1656369860000|2022-06-27 22:44:20|10880.7|10876.9|10880.3|10876.5|10880.8|10877|10880.3|10876.5|1
1656369870000|2022-06-27 22:44:30|10883.2|10875.4|10882.3|10878.5|10883.2|10878.5|10881.2|10875.4|6
1656369880000|2022-06-27 22:44:40|10882.8|10879|10883.3|10879.5|10883.3|10879.5|10882.8|10879|2
1656369890000|2022-06-27 22:44:50|10885.2|10881.4|10884.8|10881|10885.2|10881.4|10884.8|10881|3
1656369900000|2022-06-27 22:45:00|10884.7|10880.9|10883.8|10880|10884.7|10880.9|10883.8|10880|1
1656369910000|2022-06-27 22:45:10||10881||10881||10881||10881|0
1656369920000|2022-06-27 22:45:20|10884|10881.2|10884.8|10881|10884.8|10881.2|10884|10881|3
1656369940000|2022-06-27 22:45:40|10885.3|10881.5|10885.3|10881.5|10885.3|10881.5|10885.3|10881.5|1
1656369960000|2022-06-27 22:46:00|10884.8|10881|10884.8|10881|10885.3|10881.5|10884.8|10881|0
1656369980000|2022-06-27 22:46:20|10886.8|10883|10886.8|10883|10886.8|10883|10886.8|10883|3
1656369990000|2022-06-27 22:46:30|10886.7|10883.9|10886.8|10883|10886.8|10884|10886.7|10883|4
1656370010000|2022-06-27 22:46:50|10887|10883.2|10887.8|10884|10887.8|10884|10886.8|10883.2|3
1656370020000|2022-06-27 22:47:00|||||||||1
1656370030000|2022-06-27 22:47:10|10888.7|10884.9|10888.6|10884.8|10888.7|10884.9|10888.6|10884.8|4
1656370040000|2022-06-27 22:47:20|10888.8|10885|10888.8|10885|10888.8|10885|10888.8|10885|2
1656370050000|2022-06-27 22:47:30|10887.8|10884|10890.8|10887|10890.8|10887|10887.8|10884|32
1656370060000|2022-06-27 22:47:40|10891.1|10887.3|10892.8|10889|10892.8|10889|10891.1|10887.3|36
1656370070000|2022-06-27 22:47:50|10893.3|10889.5|10894.8|10891|10895|10892|10893.3|10889.5|12
1656370080000|2022-06-27 22:48:00|10894.6|10891.8|10898.8|10895|10899.3|10895.5|10894.6|10891|34
1656370090000|2022-06-27 22:48:10|10899.8|10896|10899.8|10896|10900.8|10897|10899.8|10896|8
1656370100000|2022-06-27 22:48:20|10898.8|10895|10898|10894.2|10898.8|10895|10898|10894.2|4
1656370110000|2022-06-27 22:48:30|10897.8|10894|10897.8|10894|10898.3|10894.5|10897.8|10894|0
1656370120000|2022-06-27 22:48:40|||||||||1
1656370130000|2022-06-27 22:48:50|10897.5|10893.7|10897.8|10894|10897.8|10894|10897.5|10893.7|0
1656370150000|2022-06-27 22:49:10|10898|10894.2|10898|10894.2|10898|10894.2|10898|10894.2|0
1656370190000|2022-06-27 22:49:50|10897.8|10894|10899.8|10896|10899.8|10896|10897.8|10894|9
1656370200000|2022-06-27 22:50:00|10900.6|10897|10898.3|10894.5|10900.8|10897|10898.3|10894.5|2
1656370210000|2022-06-27 22:50:10|10898.8|10895|10898.8|10895|10898.8|10895|10898.3|10894.5|1
1656370220000|2022-06-27 22:50:20|10898.3|10894.5|10897.8|10894|10898.3|10894.5|10897.8|10894|2
1656370230000|2022-06-27 22:50:30|10896.3|10892.5|10894.8|10891|10896.3|10892.5|10894.8|10891|8
1656370240000|2022-06-27 22:50:40|10896.3|10892|10895.5|10891.7|10896.3|10892.5|10895.3|10891.5|9
1656370250000|2022-06-27 22:50:50|10895.3|10891.5|10894.8|10891|10895.3|10891.5|10894.8|10891|2
1656370260000|2022-06-27 22:51:00|10893.8|10890.8|10894.8|10891|10894.8|10891|10893.8|10890.8|15
1656370270000|2022-06-27 22:51:10|10894|10891.2|10894.8|10891|10894.8|10891.2|10894|10891|3
1656370320000|2022-06-27 22:52:00|||||||||5
1656370330000|2022-06-27 22:52:10||10892||10892||10892||10892|1
1656370350000|2022-06-27 22:52:30|10894.6|10890.8|10893.8|10891|10894.6|10891|10893.8|10890.8|2
1656370360000|2022-06-27 22:52:40|10894.8||10893.8||10894.8||10893.8||0
1656370370000|2022-06-27 22:52:50|||||||||4
1656370380000|2022-06-27 22:53:00|10894.8|10892|10894.8|10891|10894.8|10892|10893.8|10891|5
1656370410000|2022-06-27 22:53:30|||||||||1
1656370430000|2022-06-27 22:53:50|10895.8|10892|10895.8|10892|10895.8|10892|10895.8|10892|6
1656370440000|2022-06-27 22:54:00|||||||||1
1656370450000|2022-06-27 22:54:10|10895.9|10892.1|10897.8|10894|10897.8|10894|10895.9|10892.1|5
1656370460000|2022-06-27 22:54:20|10897.6|10894.8|10900.3|10896.5|10900.3|10896.5|10897.6|10894.8|4
1656370470000|2022-06-27 22:54:30|10900.6|10896.8|10900.8|10897|10900.8|10897|10900.6|10896.8|1
1656370480000|2022-06-27 22:54:40|10900.6|10897.8|10901.8|10898|10901.8|10898|10900.6|10897.8|2
1656370490000|2022-06-27 22:54:50|10901.6|10898.8|10901.8|10898|10902.1|10898.8|10901.6|10898|3
1656370500000|2022-06-27 22:55:00|10899.8|10896|10899.8|10896|10899.8|10896|10899.3|10895.5|3
1656370510000|2022-06-27 22:55:10|||||||||1
1656370520000|2022-06-27 22:55:20|||||||||3
1656370550000|2022-06-27 22:55:50|10899.3|10895.5|10899.3|10895.5|10899.3|10895.5|10899.3|10895.5|4
1656370560000|2022-06-27 22:56:00|10899.4|10895.6|10899.8|10896|10899.8|10896|10899.3|10895.5|0
1656370570000|2022-06-27 22:56:10|10899.2|10895.4|10895.8|10892|10899.2|10895.4|10895.3|10891.5|10
1656370580000|2022-06-27 22:56:20|10896.3|10892.5|10895.8|10892|10896.3|10892.5|10895.8|10892|0
1656370590000|2022-06-27 22:56:30|10896.1|10892.3|10895.8|10892|10896.3|10892.5|10895.8|10892|0
1656370600000|2022-06-27 22:56:40|||||||||1
1656370620000|2022-06-27 22:57:00|10896.3|10892.5|10896.3|10892.5|10896.3|10892.5|10896.3|10892.5|4
1656370630000|2022-06-27 22:57:10|10895.3|10891.5|10896.3|10892.5|10896.3|10892.5|10895.3|10891.5|6
1656370640000|2022-06-27 22:57:20|10895.8|10892|10896.3|10892.5|10896.3|10892.5|10895.8|10892|0
1656370660000|2022-06-27 22:57:40|10896.2|10892.4|10896.2|10892.4|10896.2|10892.4|10896.2|10892.4|0
1656370670000|2022-06-27 22:57:50|10895.9|10892.1|10896.2|10892.4|10896.2|10892.4|10895.4|10891.6|1
1656370690000|2022-06-27 22:58:10|10895.7|10891.9|10896.7|10892.9|10896.7|10892.9|10895.6|10891.9|1
1656370700000|2022-06-27 22:58:20|10896.6|10893.8|10899.7|10895.9|10899.7|10895.9|10896.6|10893.8|1
1656370710000|2022-06-27 22:58:30|||||||||1
1656370720000|2022-06-27 22:58:40|||||||||1
1656370730000|2022-06-27 22:58:50|||||||||1
1656370740000|2022-06-27 22:59:00|10898.7||10898.7||10898.7||10898.7||1
1656370760000|2022-06-27 22:59:20|10898.9|10896.1|10899.7|10895.9|10899.7|10896.1|10898.9|10895.9|2
1656370770000|2022-06-27 22:59:30|10899.6|10895.8|10899.6|10895.8|10899.6|10895.8|10899.6|10895.8|0
1656370780000|2022-06-27 22:59:40|10899.1|10895.3|10899.7|10895.9|10899.7|10895.9|10898.7|10894.9|9
1656370790000|2022-06-27 22:59:50|10900.7|10896.9|10897.7|10893.9|10900.7|10896.9|10897.7|10893.9|0
1656370800000|2022-06-27 23:00:00|10898.1|10894.3|10895.9|10892.1|10898.2|10894.4|10895.7|10892.1|5
1656370810000|2022-06-27 23:00:10|10895.7|10891.9|10895.7|10892.9|10895.7|10892.9|10895.6|10891.9|2
1656370830000|2022-06-27 23:00:30|10895.6|10892.8|10895.7|10891.9|10895.7|10892.8|10895.6|10891.9|2
1656370850000|2022-06-27 23:00:50|10895.9|10892.1|10896.7|10893.9|10896.7|10893.9|10895.9|10892.1|3
1656370860000|2022-06-27 23:01:00|10896.9|10893.1|10896.7|10892.9|10896.9|10893.1|10896.7|10892.9|0
1656370880000|2022-06-27 23:01:20|10897.7|10893.9|10901.7|10897.9|10901.7|10897.9|10897.7|10893.9|6
1656370890000|2022-06-27 23:01:30|10900.7|10896.9|10899.7|10895.9|10901.2|10897.4|10898.6|10894.9|6
1656370900000|2022-06-27 23:01:40|10900.2|10896.4|10899.7|10895.9|10900.2|10896.4|10899.7|10895.9|1
1656370910000|2022-06-27 23:01:50|10900.7|10896.9|10899.7|10895.9|10900.7|10896.9|10899.7|10895.9|5
1656370930000|2022-06-27 23:02:10|10899.9|10896.1|10899.2|10895.4|10900.7|10896.9|10899.2|10895.4|5
1656370960000|2022-06-27 23:02:40|10899.7|10895.9|10900.7|10896.9|10900.7|10896.9|10899.7|10895.9|4
1656370970000|2022-06-27 23:02:50|||||||||1
1656370980000|2022-06-27 23:03:00|||||||||1
1656370990000|2022-06-27 23:03:10|10900.5|10896.7|10900.2|10896.4|10900.5|10896.7|10900.2|10896.4|1
1656371020000|2022-06-27 23:03:40|10901.7|10897.9|10903.7|10899.9|10904.7|10901.7|10901.7|10897.9|25
1656371030000|2022-06-27 23:03:50|10904|10900.2|10905.7|10901.9|10905.7|10901.9|10904|10900.2|5
1656371040000|2022-06-27 23:04:00|10905.4|10901.6|10905.7|10901.9|10906.7|10903.1|10904.4|10900.6|26
1656371050000|2022-06-27 23:04:10|10905.5|10902.7|10903.7|10899.9|10908.5|10903.2|10902.7|10898.9|17
1656371060000|2022-06-27 23:04:20|10904|10900.2|10904.7|10900.9|10904.7|10900.9|10904|10900.2|0
1656371070000|2022-06-27 23:04:30|||||||||1
1656371080000|2022-06-27 23:04:40|||||||||1
1656371090000|2022-06-27 23:04:50|||||||||1
1656371100000|2022-06-27 23:05:00|||||||||1
1656371120000|2022-06-27 23:05:20|10904.5|10900.7|10903.7|10899.9|10904.5|10900.9|10903.4|10899.6|7
1656371130000|2022-06-27 23:05:30|10903.4|10899.6|10902|10898.2|10903.4|10899.6|10901.5|10898.2|8
1656371140000|2022-06-27 23:05:40|10901.9|10899.1|10901.7|10897.9|10902|10899.1|10901.7|10897.9|1
1656371150000|2022-06-27 23:05:50|10901.5|10897.7|10899.7|10895.9|10901.5|10897.7|10899.5|10895.9|9
1656371160000|2022-06-27 23:06:00|10900.7|10896.9|10899.7|10895.9|10900.7|10896.9|10899.7|10895.9|5
1656371170000|2022-06-27 23:06:10|10899.9|10896.9|10898.9|10896.1|10900.2|10896.9|10898.9|10896.1|2
1656371180000|2022-06-27 23:06:20|10899.9||10899.9||10899.9||10899.9||2
1656371190000|2022-06-27 23:06:30|10900.9|10897.1|10900.9|10897.1|10900.9|10897.1|10900.9|10897.1|2
1656371200000|2022-06-27 23:06:40|10900.7|10896.9|10902.2|10898.4|10902.2|10898.4|10900.7|10896.9|4
1656371210000|2022-06-27 23:06:50|10901.7|10897.9|10901.7|10897.9|10901.7|10897.9|10901.7|10897.9|0
1656371220000|2022-06-27 23:07:00|10902.2|10898.4|10901.7|10897.9|10902.2|10898.4|10901.4|10897.6|1
1656371230000|2022-06-27 23:07:10|10900.9|10898.1|10901.7|10897.9|10901.7|10898.1|10900.7|10897.9|1
1656371240000|2022-06-27 23:07:20|10902|10898.2|10901.7|10897.9|10902.7|10898.9|10901.7|10897.9|4
1656371280000|2022-06-27 23:08:00|10902.7|10898.9|10902.2|10898.4|10902.7|10898.9|10901.7|10897.9|2
1656371300000|2022-06-27 23:08:20|10902.5|10898.7|10903.7|10899.9|10903.7|10899.9|10902.5|10898.7|1
1656371320000|2022-06-27 23:08:40|10905|10901.2|10905.2|10901.4|10905.2|10901.4|10905|10901.2|1
1656371330000|2022-06-27 23:08:50|10904.7|10900.9|10904.7|10900.9|10905.2|10901.4|10904.3|10900.5|4
1656371340000|2022-06-27 23:09:00|10904.3|10900.5|10904.7|10900.9|10905.2|10901.4|10904.3|10900.5|0
1656371350000|2022-06-27 23:09:10|10905.2|10901.4|10905.2|10901.4|10905.2|10901.4|10904.7|10900.9|0
1656371360000|2022-06-27 23:09:20|10905.7|10902.9|10905.2|10901.4|10905.7|10902.9|10905.2|10901.4|4
1656371370000|2022-06-27 23:09:30|10905.7|10901.9|10904.7|10900.9|10905.7|10901.9|10904.7|10900.9|2
1656371380000|2022-06-27 23:09:40|10905|10901.2|10906.7|10903.9|10906.7|10903.9|10905|10901.2|3
1656371390000|2022-06-27 23:09:50|10906.2|10902.9|10907.2|10903.4|10907.2|10903.4|10906.2|10902.4|9
1656371420000|2022-06-27 23:10:20|10906.8|10903|10907.7|10903.9|10907.7|10903.9|10906.7|10902.9|1
1656371430000|2022-06-27 23:10:30|10906.7||10906.7||10906.7||10906.7||0
1656371440000|2022-06-27 23:10:40|10906.8|10904|10907.7|10903.9|10907.7|10904|10906.8|10903.9|2
1656371450000|2022-06-27 23:10:50|10906.8|10904|10907.7|10903.9|10907.7|10904|10906.8|10903.9|1
1656371470000|2022-06-27 23:11:10|10905.7|10901.9|10904.7|10900.9|10905.7|10901.9|10904.7|10900.9|4
1656371480000|2022-06-27 23:11:20|10905.2|10901.4|10904.7|10900.9|10905.2|10901.4|10904.7|10900.9|0
1656371490000|2022-06-27 23:11:30|10903.8|10901|10903.8|10901|10903.8|10901|10903.8|10901|0
1656371500000|2022-06-27 23:11:40|10903.7|10900.9|10904.7|10900.9|10905.7|10901.9|10903.7|10900.9|4
1656371510000|2022-06-27 23:11:50|10905.2|10901.4|10905.2|10901.4|10905.2|10901.4|10904.7|10900.9|0
1656371520000|2022-06-27 23:12:00|10905.1|10901.3|10904|10900.2|10905.6|10901.8|10904|10900.2|7
1656371530000|2022-06-27 23:12:10|10903|10899.2|10902|10898.2|10903|10899.2|10902|10898.2|4
1656371550000|2022-06-27 23:12:30|10902.3|10898.5|10903.5|10899.7|10903.5|10899.7|10902.3|10898.5|5
1656371560000|2022-06-27 23:12:40|10903.8|10900|10906|10902.2|10906|10902.2|10903.8|10900|1
1656371570000|2022-06-27 23:12:50|10905||10905||10905||10905||0
1656371580000|2022-06-27 23:13:00|10905.2|10902.4|10905.5|10901.7|10906|10902.4|10905|10901.2|1
1656371600000|2022-06-27 23:13:20|10906|10902.2|10906|10902.2|10906|10902.2|10906|10902.2|2
1656371620000|2022-06-27 23:13:40|||||||||1
1656371630000|2022-06-27 23:13:50|10906.3|10902.5|10906.3|10902.5|10906.3|10902.5|10906.3|10902.5|1
1656371640000|2022-06-27 23:14:00|10906|10902.2|10906|10902.2|10906.3|10902.5|10906|10902.2|1
1656371650000|2022-06-27 23:14:10|10906.3|10902.5|10906.3|10902.5|10906.3|10902.5|10906.3|10902.5|0
1656371660000|2022-06-27 23:14:20|10906.5|10902.7|10906|10902.2|10906.8|10903|10906|10902.2|4
1656371670000|2022-06-27 23:14:30|10906.8|10903|10906.8|10903|10906.8|10903|10906.3|10902.5|0
1656371690000|2022-06-27 23:14:50|10907.1|10904|10908.8|10905|10908.8|10905|10907.1|10903|9
1656371700000|2022-06-27 23:15:00|||||||||2
1656371710000|2022-06-27 23:15:10|10907.8|10904|10907|10903.2|10907.8|10904.2|10906.3|10902.5|4
1656371740000|2022-06-27 23:15:40|||||||||1
1656371760000|2022-06-27 23:16:00|10906||10906||10906||10906||2
1656371770000|2022-06-27 23:16:10|10907|10904.2|10907|10904.2|10907|10904.2|10907|10904.2|1
1656371780000|2022-06-27 23:16:20|10908.4|10904.6|10908|10904.2|10908.8|10905|10908|10904.2|6
1656371790000|2022-06-27 23:16:30|10909|10905.2|10908|10904.2|10909.5|10906.2|10908|10904.2|5
1656371800000|2022-06-27 23:16:40|10908.5|10904.7|10908.5|10904.7|10908.5|10904.7|10908.5|10904.7|0
1656371810000|2022-06-27 23:16:50|10908.3|10904.5|10908.8|10905|10908.8|10905.6|10908.3|10904.5|1
1656371820000|2022-06-27 23:17:00|10908|10905.2|10908|10905.2|10908|10905.2|10908|10905.2|0
1656371830000|2022-06-27 23:17:10|10907.1|10904.3|10907|10903.2|10908|10904.3|10907|10903.2|2
1656371840000|2022-06-27 23:17:20|10906.6|10902.8|10907|10903.2|10907|10903.2|10906.5|10902.7|0
1656371860000|2022-06-27 23:17:40|10906||10906||10906||10906||1
1656371870000|2022-06-27 23:17:50|10905|10901.2|10904|10901.2|10905|10901.2|10904|10901.2|7
1656371880000|2022-06-27 23:18:00|10905|10900.2|10905|10901.2|10905|10901.2|10905|10900.2|1
1656371890000|2022-06-27 23:18:10|10904.1|10901.3|10904|10901.2|10904.1|10901.3|10904|10901.2|1
1656371900000|2022-06-27 23:18:20|10903.9|10901.1|10904.9|10901.1|10904.9|10901.1|10903.9|10901.1|2
1656371910000|2022-06-27 23:18:30|10904.4|10900.6|10902.1|10899.3|10904.4|10900.6|10901.9|10899.1|5
1656371920000|2022-06-27 23:18:40|10901.9|10899.1|10901.9|10899.1|10901.9|10899.1|10901.9|10899.1|0
1656371930000|2022-06-27 23:18:50|10902.1|10899.3|10904.9|10901.1|10904.9|10901.1|10902.1|10899.1|2
1656371940000|2022-06-27 23:19:00|10905.3|10901.5|10905.4|10901.6|10905.4|10901.6|10904.9|10901.1|4
1656371950000|2022-06-27 23:19:10|10904.9|10901.1|10904.9|10901.1|10904.9|10901.1|10904.8|10901|4
1656371960000|2022-06-27 23:19:20|10905.9|10902.1|10906.9|10903.1|10906.9|10903.1|10905.9|10902.1|5
1656371970000|2022-06-27 23:19:30|10905.9|10902.1|10905.3|10901.5|10906.4|10902.6|10903.9|10901.1|15
1656371980000|2022-06-27 23:19:40|10905.9|10902.1|10905.9|10902.1|10905.9|10902.1|10905.9|10902.1|3
1656371990000|2022-06-27 23:19:50|10906.4|10902.6|10906.9|10903.1|10906.9|10903.1|10906.4|10902.6|4
1656372000000|2022-06-27 23:20:00|10906.4|10902.6|10906.9|10903.1|10906.9|10903.1|10906.4|10902.6|0
1656372010000|2022-06-27 23:20:10|10906.6|10902.8|10905.4|10901.6|10907.9|10902.8|10904.9|10900.1|4
1656372020000|2022-06-27 23:20:20|10904.9|10901.1|10904.9|10901.1|10904.9|10901.1|10904.9|10901.1|0
1656372030000|2022-06-27 23:20:30|||||||||1
1656372040000|2022-06-27 23:20:40|||||||||2
1656372050000|2022-06-27 23:20:50|10904.8|10901|10902.9|10899.1|10904.8|10901|10902.8|10899.1|7
1656372060000|2022-06-27 23:21:00|||||||||1
1656372090000|2022-06-27 23:21:30|10903.9|10900.1|10903.9|10900.1|10903.9|10900.1|10903.9|10900.1|3
1656372110000|2022-06-27 23:21:50|10904.4|10900.6|10905.4|10901.6|10906.3|10903|10904.4|10900.6|10
1656372120000|2022-06-27 23:22:00|10905.9|10902.1|10905.9|10902.1|10905.9|10903.1|10905.9|10902.1|5
1656372130000|2022-06-27 23:22:10|10904.9||10904.9||10904.9||10904.9||0
1656372140000|2022-06-27 23:22:20|10905.9||10905.9||10905.9||10905.9||2
1656372150000|2022-06-27 23:22:30|10905.7|10902.9|10905.7|10902.9|10905.9|10903.1|10905.7|10902.9|0
1656372160000|2022-06-27 23:22:40|10905.9|10903.1|10905.9|10902.1|10905.9|10903.1|10905.9|10902.1|2
1656372170000|2022-06-27 23:22:50|10904.9|10901.1|10905.9|10902.1|10905.9|10902.1|10904.9|10901.1|2
1656372180000|2022-06-27 23:23:00|10906.3|10902.5|10906.9|10903.1|10906.9|10903.1|10905.7|10902.1|1
1656372190000|2022-06-27 23:23:10|10906.4|10902.6|10904.4|10900.6|10906.4|10902.6|10904.4|10900.6|6
1656372200000|2022-06-27 23:23:20|10904.9|10901.1|10904.9|10901.1|10904.9|10901.1|10904.9|10901.1|0
1656372220000|2022-06-27 23:23:40|10903.9|10900.1|10902.9|10899.1|10904.4|10900.6|10902.9|10899.1|5
1656372230000|2022-06-27 23:23:50|10902.7|10899.9|10902.9|10899.1|10902.9|10900.1|10902.7|10899.1|4
1656372240000|2022-06-27 23:24:00|10902.7|10899.9|10902.9|10899.1|10902.9|10900.1|10902.7|10899.1|1
1656372250000|2022-06-27 23:24:10||10900.1||10900.1||10900.1||10900.1|0
1656372260000|2022-06-27 23:24:20|10902.7|10899.9|10902.9|10899.1|10902.9|10899.9|10902.7|10899.1|3
1656372280000|2022-06-27 23:24:40|||||||||1
1656372290000|2022-06-27 23:24:50||10900.1||10900.1||10900.1||10900.1|0
1656372300000|2022-06-27 23:25:00||10899.1||10899.1||10899.1||10899.1|3
1656372310000|2022-06-27 23:25:10|||||||||2
1656372340000|2022-06-27 23:25:40|||||||||1
1656372360000|2022-06-27 23:26:00|10902.1|10899.3|10904.6|10900.8|10904.6|10900.9|10902.1|10899.1|9
1656372370000|2022-06-27 23:26:10|10903.9|10901.1|10904.9|10901.1|10906.1|10903.1|10903.9|10901.1|18
1656372380000|2022-06-27 23:26:20|10905.2|10901.4|10904.9|10901.1|10905.4|10901.6|10904.9|10901.1|1
1656372410000|2022-06-27 23:26:50|10906.1|10902.3|10907.1|10903.3|10907.7|10904.1|10906.1|10902.3|11
1656372420000|2022-06-27 23:27:00|10906.9|10903.1|10906.9|10903.1|10906.9|10903.1|10906.9|10903.1|1
1656372430000|2022-06-27 23:27:10|||||||||1
1656372440000|2022-06-27 23:27:20|10908.9|10905.1|10909.4|10905.6|10909.4|10905.6|10908.9|10905.1|13
1656372450000|2022-06-27 23:27:30|10908.9|10905.1|10908.9|10905.1|10909.1|10905.3|10908.9|10905.1|0
1656372460000|2022-06-27 23:27:40|10909.1|10905.3|10909.1|10905.3|10909.4|10905.6|10908.9|10905.1|4
1656372470000|2022-06-27 23:27:50|10909.4|10905.6|10908.9|10905.1|10909.5|10906.7|10908.9|10905.1|1
1656372480000|2022-06-27 23:28:00|10908.7|10904.9|10908.4|10904.6|10908.7|10904.9|10908.4|10904.6|0
1656372490000|2022-06-27 23:28:10|10908.9|10905.1|10908.9|10905.1|10908.9|10905.1|10908.9|10905.1|2
1656372530000|2022-06-27 23:28:50|10909.9|10906.1|10909.4|10905.6|10909.9|10906.1|10909.4|10905.6|5
1656372540000|2022-06-27 23:29:00|10909.9|10906.1|10909.9|10906.1|10909.9|10906.1|10909.9|10906.1|1
1656372550000|2022-06-27 23:29:10|10909|10906.2|10909.9|10906.1|10909.9|10906.2|10909|10906.1|2
1656372580000|2022-06-27 23:29:40|10910.2|10906.4|10910.9|10907.1|10910.9|10907.1|10910.2|10906.4|2
1656372590000|2022-06-27 23:29:50|10910|10907.2|10912|10908.2|10912|10908.2|10910|10907.1|6
1656372600000|2022-06-27 23:30:00|10911.9|10908.1|10914.2|10910.4|10914.9|10911.1|10911.9|10907.1|26
1656372610000|2022-06-27 23:30:10|10913.9|10910.1|10913.2|10909.4|10914.2|10910.4|10912.9|10909.1|9
1656372620000|2022-06-27 23:30:20|10912.9|10909.1|10912.9|10910.1|10912.9|10910.1|10912.9|10909.1|0
1656372630000|2022-06-27 23:30:30|10913|10909.2|10908.9|10905.1|10913|10909.2|10908.9|10905.1|11
1656372640000|2022-06-27 23:30:40|10909.2|10905.4|10909.7|10905.9|10909.7|10906.5|10908.9|10905.1|2
1656372650000|2022-06-27 23:30:50|10909.5|10906.7|10909.7|10905.9|10909.7|10906.7|10909.5|10905.9|1
1656372660000|2022-06-27 23:31:00|10909.4|10905.6|10908.2|10904.4|10909.4|10905.6|10907.7|10903.9|5
1656372670000|2022-06-27 23:31:10|10907.9|10904.1|10908.2|10904.4|10908.2|10904.4|10907.9|10904.1|2
1656372680000|2022-06-27 23:31:20|10907.9|10904.1|10908.2|10904.4|10908.2|10904.4|10907.9|10904.1|1
1656372690000|2022-06-27 23:31:30|10907.9|10904.1|10907.9|10904.1|10907.9|10904.1|10907.9|10904.1|0
1656372700000|2022-06-27 23:31:40|10908.2|10904.4|10908.2|10904.4|10908.2|10904.4|10908.2|10904.4|0
1656372720000|2022-06-27 23:32:00|10908.4|10904.6|10908.7|10904.9|10908.7|10904.9|10908.4|10904.6|1
1656372740000|2022-06-27 23:32:20|10908.4|10904.6|10908.2|10904.4|10908.4|10904.6|10908.2|10904.4|1
1656372750000|2022-06-27 23:32:30|10907.9|10904.1|10907.9|10904.1|10907.9|10904.1|10907.9|10904.1|0
1656372760000|2022-06-27 23:32:40|10907.8|10904|10907.8|10904|10907.8|10904|10907.8|10904|0
1656372830000|2022-06-27 23:33:50|10908.2|10904.4|10907.8|10904|10908.2|10904.4|10907.8|10904|3
1656372870000|2022-06-27 23:34:30|10906.5|10902.7|10905.8|10902|10906.5|10902.7|10905.8|10902|4
1656372880000|2022-06-27 23:34:40|10905.5|10901.7|10904.8|10901|10905.5|10901.9|10904.7|10901|0
1656372890000|2022-06-27 23:34:50|10904.2|10900.4|10903.8|10900|10904.2|10900.4|10903.8|10900|0
1656372900000|2022-06-27 23:35:00|10904.2|10900.4|10904.7|10900.9|10904.7|10900.9|10904.2|10900.4|2
1656372930000|2022-06-27 23:35:30|10903.8|10901|10903.8|10900|10903.8|10901|10903.8|10900|2
1656372950000|2022-06-27 23:35:50|10903.7|10900.9|10903.8|10900|10903.8|10900.9|10903.7|10900|1
1656372980000|2022-06-27 23:36:20|10903.7|10899.9|10903.7|10899.9|10903.7|10899.9|10903.7|10899.9|1
1656372990000|2022-06-27 23:36:30|10902.8|10899|10902.8|10899|10902.8|10899|10902.8|10899|4
1656373000000|2022-06-27 23:36:40|10903.7|10899.9|10902.8|10899|10903.7|10899.9|10902.5|10898.8|6
1656373010000|2022-06-27 23:36:50|10901.8|10900|10902.8|10900|10902.8|10900|10901.8|10900|1
1656373020000|2022-06-27 23:37:00|10902.6|10899.8|10903.6|10900.8|10903.8|10901|10902.6|10899|9
1656373030000|2022-06-27 23:37:10|10903.8|10901|10905.8|10902|10905.8|10902|10903.8|10901|2
1656373050000|2022-06-27 23:37:30|10905.5|10901.7|10904.8|10901|10905.5|10901.7|10904.8|10901|4
1656373060000|2022-06-27 23:37:40|10903.8|10900|10903.8|10900|10904.3|10900.5|10903.8|10900|0
1656373070000|2022-06-27 23:37:50|10903.6|10900.8|10904.5|10900.7|10904.5|10900.8|10903.6|10900.7|0
1656373080000|2022-06-27 23:38:00|10904.8|10901|10904.8|10901|10904.8|10901|10904.8|10901|0
1656373090000|2022-06-27 23:38:10|10905.5|10901.7|10905.8|10902|10905.8|10902|10905.5|10901.7|0
1656373100000|2022-06-27 23:38:20|||||||||1
1656373130000|2022-06-27 23:38:50|||||||||1
1656373140000|2022-06-27 23:39:00|10906.8|10903|10906.8|10903|10906.8|10903|10906.8|10903|3
1656373170000|2022-06-27 23:39:30||10904||10904||10904||10904|1
1656373180000|2022-06-27 23:39:40|10906.6|10903.8|10905.8|10902|10906.8|10903.8|10905.8|10902|4
1656373200000|2022-06-27 23:40:00|10905.3|10901.5|10905.3|10901.5|10905.3|10901.5|10905.3|10901.5|0
1656373210000|2022-06-27 23:40:10|10904.1|10901.3|10905.3|10901.5|10905.3|10901.5|10904.1|10901.2|1
1656373230000|2022-06-27 23:40:30|10904.1|10901.3|10905.3|10901.5|10905.3|10901.5|10904.1|10901.3|1
1656373240000|2022-06-27 23:40:40|10904.8|10901|10906.3|10902.5|10906.3|10902.5|10904.8|10901|3
1656373250000|2022-06-27 23:40:50|||||||||1
1656373260000|2022-06-27 23:41:00|10905.8|10902|10905.8|10902|10905.8|10902|10905.8|10902|0
1656373280000|2022-06-27 23:41:20|10906.3|10902.5|10906.3|10902.5|10906.3|10902.5|10906.3|10902.5|0
1656373290000|2022-06-27 23:41:30|10905.8|10902|10905.8|10902|10905.8|10902|10905.8|10902|0
1656373300000|2022-06-27 23:41:40|||||||||2
1656373310000|2022-06-27 23:41:50|||||||||2
1656373320000|2022-06-27 23:42:00|10905.3|10901.5|10905.3|10901.5|10905.3|10901.5|10905.3|10901.5|0
1656373360000|2022-06-27 23:42:40|10904.8|10901|10904.3|10900.5|10904.8|10901|10904.3|10900.5|0
1656373370000|2022-06-27 23:42:50|10903.1|10900.3|10902.8|10899|10904.3|10900.5|10902.8|10899|5
1656373380000|2022-06-27 23:43:00|10902|10899.2|10901.8|10899|10902.8|10899.2|10901.8|10899|1
1656373400000|2022-06-27 23:43:20|10901.9|10899.1|10902.8|10899|10905.3|10901.5|10901.9|10899|2
1656373480000|2022-06-27 23:44:40|10902.6|10900|10902.8|10899|10902.8|10900|10902.6|10899|1
1656373490000|2022-06-27 23:44:50|10901.8||10901.8||10901.8||10901.8||3
1656373510000|2022-06-27 23:45:10|10902.8|10900|10904.8|10901|10904.8|10901|10902.8|10900|3
1656373530000|2022-06-27 23:45:30|10904.4|10900.6|10902.8|10899|10904.4|10900.6|10902.8|10899|10
1656373550000|2022-06-27 23:45:50|10903.3|10899.5|10903.8|10900|10903.8|10900|10903.3|10899.5|0
1656373560000|2022-06-27 23:46:00|10903.4|10899.6|10903.3|10899.5|10903.8|10900|10903.3|10899.5|0
1656373570000|2022-06-27 23:46:10|10903.8|10900|10903.8|10900|10903.8|10900|10903.8|10900|0
1656373580000|2022-06-27 23:46:20|10903.6|10899.8|10903.3|10899.5|10903.6|10899.8|10902.9|10899.1|3
1656373590000|2022-06-27 23:46:30|10902.9|10899.1|10902.8|10899|10902.9|10899.1|10902.8|10899|1
1656373600000|2022-06-27 23:46:40||10900||10899||10900||10899|1
1656373630000|2022-06-27 23:47:10|10902.7|10898.9|10903.7|10899.9|10903.7|10899.9|10902.7|10898.9|1
1656373650000|2022-06-27 23:47:30|10902.7|10898.9|10904.2|10900.4|10904.7|10900.9|10902.7|10898.9|2
1656373670000|2022-06-27 23:47:50|10903.7|10899.9|10904.2|10900.4|10904.2|10900.4|10903.7|10899.9|0
1656373690000|2022-06-27 23:48:10|10903.7|10899.9|10903.9|10900.1|10903.9|10900.1|10903.7|10899.9|0
1656373710000|2022-06-27 23:48:30|10903.7|10899.9|10903.9|10900.1|10903.9|10900.1|10903.7|10899.9|0
1656373720000|2022-06-27 23:48:40|10903.7|10899.9|10903.9|10900.1|10903.9|10900.1|10903.7|10899.9|0
1656373730000|2022-06-27 23:48:50|10903.1|10900.3|10903.1|10900.3|10903.1|10900.3|10902.9|10900.1|3
1656373740000|2022-06-27 23:49:00|10904.7|10900.9|10904.2|10900.4|10904.7|10900.9|10904.2|10900.4|1
1656373750000|2022-06-27 23:49:10|10904.7|10900.9|10904.7|10900.9|10904.7|10900.9|10904.7|10900.9|0
1656373790000|2022-06-27 23:49:50|10904.9|10901.1|10904.7|10900.9|10904.9|10901.1|10904.7|10900.9|6
1656373800000|2022-06-27 23:50:00|10904.9|10901.1|10904.7|10900.9|10905.7|10901.9|10904.7|10900.9|2
1656373810000|2022-06-27 23:50:10|10904.9|10901.1|10905.7|10901.9|10905.7|10901.9|10904.9|10901.1|4
1656373820000|2022-06-27 23:50:20|10904.9|10902.1|10904.9|10901.1|10905.7|10902.1|10904.7|10900.9|0
1656373830000|2022-06-27 23:50:30|10905.4|10901.6|10905.4|10901.6|10905.4|10901.6|10905.4|10901.6|0
1656373840000|2022-06-27 23:50:40|10904.7|10900.9|10904.2|10900.4|10904.7|10900.9|10903.7|10899.9|0
1656373850000|2022-06-27 23:50:50|10903.7|10899.9|10904.2|10900.4|10904.2|10900.4|10903.7|10899.9|0
1656373860000|2022-06-27 23:51:00|10903.7|10899.9|10903.7|10899.9|10903.7|10899.9|10903.7|10899.9|0
1656373870000|2022-06-27 23:51:10|10903.2|10899.4|10904.2|10900.4|10904.2|10900.4|10903.2|10899.4|5
1656373880000|2022-06-27 23:51:20|10904.5|10900.7|10905.7|10901.9|10905.7|10901.9|10904.5|10900.7|4
1656373900000|2022-06-27 23:51:40|10904.7||10904.7||10904.7||10904.7||0
1656373920000|2022-06-27 23:52:00|10904.5|10901.7|10904.7|10900.9|10904.7|10901.7|10904.5|10900.9|1
1656373930000|2022-06-27 23:52:10|10905.7|10901.9|10904.9|10901.1|10905.7|10901.9|10904.7|10901.1|2
1656373960000|2022-06-27 23:52:40|10904.7|10900.9|10904.7|10900.9|10905.4|10901.6|10904.7|10900.9|0
1656373990000|2022-06-27 23:53:10|10903.7||10903.7||10903.7||10903.7||0
1656374000000|2022-06-27 23:53:20|10903.2|10899.4|10904.7|10900.9|10904.7|10900.9|10902.7|10898.9|6
1656374010000|2022-06-27 23:53:30|10903.7|10899.9|10903.7|10899.9|10903.7|10899.9|10903.7|10899.9|2
1656374020000|2022-06-27 23:53:40|10904|10900.2|10904.2|10900.4|10904.2|10900.4|10904|10900.2|0
1656374040000|2022-06-27 23:54:00|10904.4|10901.6|10903.7|10899.9|10904.4|10901.6|10903.7|10899.9|1
1656374070000|2022-06-27 23:54:30|10903.9|10900.1|10904.9|10901.1|10905.4|10901.6|10903.9|10900.1|3
1656374080000|2022-06-27 23:54:40|10904.2|10900.4|10903.7|10899.9|10904.2|10900.4|10903.7|10899.9|0
1656374100000|2022-06-27 23:55:00|10903.5|10899.7|10902.9|10899.1|10903.5|10899.9|10902.7|10899.1|0
1656374110000|2022-06-27 23:55:10|10902.7|10898.9|10903.7|10899.9|10903.7|10899.9|10902.7|10898.9|0
1656374130000|2022-06-27 23:55:30|10903.5|10899.7|10905.4|10901.6|10905.4|10901.6|10903.2|10899.4|7
1656374140000|2022-06-27 23:55:40|10904.7|10900.9|10904.7|10900.9|10904.7|10900.9|10904.7|10900.9|0
1656374160000|2022-06-27 23:56:00|10903.7|10899.9|10903.7|10899.9|10903.7|10899.9|10903.7|10899.9|2
1656374170000|2022-06-27 23:56:10|10904|10900.2|10904.9|10901.1|10905.4|10901.6|10904|10900.2|0
1656374180000|2022-06-27 23:56:20|10905.2|10901.4|10905.4|10901.6|10905.4|10901.6|10905.2|10901.4|0
1656374190000|2022-06-27 23:56:30|10904.9|10901.1|10904.9|10901.1|10904.9|10901.1|10904.9|10901.1|0
1656374200000|2022-06-27 23:56:40|10903.9||10903.9||10903.9||10903.9||0
1656374210000|2022-06-27 23:56:50|10904.9|10901.4|10905.2|10901.4|10905.2|10901.4|10904.9|10901.4|3
1656374220000|2022-06-27 23:57:00|10905.4|10901.6|10905.4|10901.6|10905.4|10901.6|10905.4|10901.6|0
1656374230000|2022-06-27 23:57:10|10908|10900.2|10910.9|10907.1|10910.9|10907.1|10908|10900.2|25
1656374240000|2022-06-27 23:57:20||10908.1||10908.1||10908.1||10908.1|3
1656374250000|2022-06-27 23:57:30|10911|10907.1|10912|10909.2|10912|10909.2|10911|10907.1|3
1656374260000|2022-06-27 23:57:40|10911.5|10907.7|10911.8|10908|10912|10908.2|10910.7|10907.7|11
1656374270000|2022-06-27 23:57:50|10912.2|10908.4|10914.7|10910.9|10914.7|10910.9|10912.2|10908.4|18
1656374280000|2022-06-27 23:58:00|10913.2|10909.4|10914.7|10910.9|10914.7|10910.9|10912.7|10909.2|12
1656374290000|2022-06-27 23:58:10|10914.5|10911.7|10914.7|10911.9|10916.2|10912.5|10914.5|10911.7|2
1656374300000|2022-06-27 23:58:20|10914.8|10911|10915.7|10911.9|10915.7|10911.9|10913.8|10910|10
1656374310000|2022-06-27 23:58:30|10915.5|10912.7|10918.2|10914.4|10918.2|10914.4|10915.5|10911.9|17
1656374320000|2022-06-27 23:58:40|10918.3|10914.5|10918|10914.2|10918.7|10915.9|10917.7|10913.9|14
1656374330000|2022-06-27 23:58:50|10917.7|10913.9|10921.5|10917.7|10921.7|10917.9|10917.7|10913.2|15
1656374340000|2022-06-27 23:59:00|10921.2|10917.4|10920.7|10916.9|10921.3|10917.5|10919.7|10915.9|17
1656374350000|2022-06-27 23:59:10|10920.5|10916.7|10919.8|10917|10920.7|10917|10919.7|10916.4|6
1656374360000|2022-06-27 23:59:20|10919.5|10916.7|10919.7|10916.9|10919.7|10916.9|10919.5|10915.9|1
1656374370000|2022-06-27 23:59:30|10919.5|10916.7|10919.7|10915.9|10919.7|10916.7|10918.7|10915.9|2
1656374380000|2022-06-27 23:59:40|10919.8|10916|10920.7|10916.9|10920.7|10916.9|10919.8|10916|4
1656374390000|2022-06-27 23:59:50|10920.5|10916.7|10923.7|10919.9|10923.7|10919.9|10920.2|10916.4|2
1656374400000|2022-06-28 00:00:00|10923.2|10919.4|10930.3|10926.5|10934.3|10930.5|10920.5|10916.9|106
1656374410000|2022-06-28 00:00:10|10928.3|10924.5|10934.3|10930.5|10934.3|10930.5|10927.3|10923.5|37
1656374420000|2022-06-28 00:00:20|10934.1|10931.3|10930.3|10927.5|10934.1|10931.3|10929.3|10926.5|54
1656374430000|2022-06-28 00:00:30|10931.3|10928.2|10932.3|10928.5|10933.6|10929.8|10928.3|10925.5|17
1656374440000|2022-06-28 00:00:40|10933|10929.2|10936.3|10932.5|10938.1|10934.5|10933|10929.2|27
1656374450000|2022-06-28 00:00:50|10937.1|10933.3|10932.1|10928.3|10937.3|10934.2|10932.1|10928.3|15
1656374460000|2022-06-28 00:01:00|10931|10927.2|10933.1|10929.3|10933.1|10930.3|10930.1|10926.8|18
1656374470000|2022-06-28 00:01:10|10934|10930.3|10933.1|10929.3|10934.1|10930.3|10932.1|10928.3|10
1656374480000|2022-06-28 00:01:20|10932.1|10928.3|10930.1|10926.3|10934.1|10930.3|10930|10926.2|7
1656374490000|2022-06-28 00:01:30|10929.6|10925.8|10927.1|10923.3|10931.1|10928.3|10926.1|10922.3|36
1656374500000|2022-06-28 00:01:40|10926.3|10923.5|10926.1|10923.3|10927.6|10923.8|10925.1|10921.3|25
1656374510000|2022-06-28 00:01:50|10926|10923.2|10929.3|10925.5|10929.3|10926.3|10925.8|10922|14
1656374520000|2022-06-28 00:02:00|10930.8|10927|10936.1|10932.3|10937.3|10933.5|10928.3|10924.5|42
1656374530000|2022-06-28 00:02:10|10935.8|10932|10935.1|10931.3|10936.1|10932.3|10932.3|10928.5|13
1656374540000|2022-06-28 00:02:20|10935|10931.2|10935.1|10931.3|10937.5|10933.7|10934.1|10930.3|13
1656374550000|2022-06-28 00:02:30|10935.6|10931.8|10937.3|10933.5|10938|10934.2|10935.6|10931.8|20
1656374560000|2022-06-28 00:02:40|10937|10933.2|10939.1|10935.3|10939.1|10935.5|10936.3|10932.5|16
1656374570000|2022-06-28 00:02:50|10938.8|10935|10937.3|10933.5|10939.1|10935.5|10937.3|10933.5|2
1656374580000|2022-06-28 00:03:00|10937|10933.2|10933|10929.2|10937|10933.2|10931.3|10927.5|37
1656374590000|2022-06-28 00:03:10|10932.5|10928.7|10934.3|10930.5|10936.3|10932.5|10932.5|10928.7|9
1656374600000|2022-06-28 00:03:20|10934.9|10931.1|10934.3|10930.5|10935.3|10931.5|10934.3|10930.5|1
1656374610000|2022-06-28 00:03:30|10933.3|10929.5|10933.3|10929.5|10934.3|10930.5|10932.3|10928.5|6
1656374620000|2022-06-28 00:03:40|10935.1|10932.3|10933.3|10930.5|10935.8|10932.5|10932.3|10928.5|12
1656374630000|2022-06-28 00:03:50|10932.5|10929.5|10929.3|10926.5|10933.3|10930.1|10929.3|10926.5|20
1656374640000|2022-06-28 00:04:00|10930.3|10925.5|10923.3|10919.5|10930.3|10925.5|10923.1|10919.5|17
1656374650000|2022-06-28 00:04:10|10924.3|10920.5|10924.3|10920.5|10925.5|10922.5|10922.3|10918.5|12
1656374660000|2022-06-28 00:04:20|10924.1|10920.3|10923.3|10919.5|10924.3|10920.5|10923|10919.2|5
1656374670000|2022-06-28 00:04:30|10922.9|10919.1|10922.3|10918.5|10922.9|10919.1|10922.3|10918.5|3
1656374680000|2022-06-28 00:04:40|10923.1|10919.3|10924.3|10920.5|10924.3|10920.5|10923.1|10919.3|1
1656374690000|2022-06-28 00:04:50|10924.1|10920.3|10921.3|10917.5|10925.3|10920.5|10921.3|10917.5|18
1656374700000|2022-06-28 00:05:00|10921.1|10917.3|10921.3|10917.5|10923.1|10919.5|10920.1|10916.5|13
1656374710000|2022-06-28 00:05:10|10922.1|10918.5|10921.3|10917.5|10922.3|10918.5|10920.3|10916.5|6
1656374720000|2022-06-28 00:05:20|||||||||1
1656374730000|2022-06-28 00:05:30|10922.3|10918.5|10915.3|10911.5|10922.3|10918.5|10914.1|10910.8|32
1656374740000|2022-06-28 00:05:40|10914.4|10910.6|10916.3|10912.5|10916.3|10913|10913.3|10910.5|13
1656374750000|2022-06-28 00:05:50|10915.3|10911.5|10910.3|10906.5|10915.3|10911.5|10909.1|10905.5|31
1656374760000|2022-06-28 00:06:00|10909.8|10907.5|10913.3|10909.5|10913.8|10910.5|10909.8|10906|15
1656374770000|2022-06-28 00:06:10|10912.4|10909.6|10912.3|10908.5|10913.3|10909.6|10911.3|10907.5|4
1656374780000|2022-06-28 00:06:20|10913.3|10909.5|10913.3|10909.5|10913.3|10909.5|10913.3|10909.5|2
1656374790000|2022-06-28 00:06:30|10911.3|10910.5|10911.1|10907.3|10913.3|10910.5|10910.3|10906.5|4
1656374800000|2022-06-28 00:06:40|10911.3|10908.3|10910.3|10906.5|10912.3|10908.5|10910.3|10906.5|4
1656374810000|2022-06-28 00:06:50|10911.3|10907.5|10912.1|10908.3|10912.3|10908.5|10911.3|10907.5|6
1656374820000|2022-06-28 00:07:00|10911.9|10909.1|10914.3|10910.5|10914.3|10910.5|10911.9|10909.1|6
1656374830000|2022-06-28 00:07:10|10914.1|10911.3|10924.3|10920.5|10925.3|10921.5|10914.1|10910.5|31
1656374840000|2022-06-28 00:07:20|10925.3|10921.5|10922.3|10918.5|10925.3|10921.5|10921.3|10917.5|24
1656374850000|2022-06-28 00:07:30|10921.4|10918.6|10922.3|10918.5|10922.3|10918.6|10919.3|10915.5|7
1656374860000|2022-06-28 00:07:40|10921.3|10917.8|10920.4|10916.6|10921.3|10918.5|10920.1|10916.5|4
1656374870000|2022-06-28 00:07:50|10920.3|10916.5|10921.3|10917.5|10922.3|10919.5|10920.3|10916.5|5
1656374880000|2022-06-28 00:08:00|10920.3|10916.5|10920.3|10916.5|10921.1|10917.5|10920.1|10916.5|3
1656374890000|2022-06-28 00:08:10|10922.1|10918.3|10924.3|10920.5|10924.4|10921|10922.1|10918.3|7
1656374900000|2022-06-28 00:08:20|10924.6|10921.5|10931.3|10928.5|10932.3|10928.6|10924.6|10920.5|37
1656374910000|2022-06-28 00:08:30|10933.1|10930.3|10933.3|10929.5|10933.3|10930.3|10932.3|10929.5|7
1656374920000|2022-06-28 00:08:40|10933.1|10929.3|10932.3|10928.5|10933.1|10929.5|10931.3|10928.5|9
1656374930000|2022-06-28 00:08:50|10932.4|10929.5|10928.3|10925.5|10933.3|10930.5|10928.3|10925.5|38
1656374940000|2022-06-28 00:09:00|10930.1|10926.3|10929.3|10925.5|10932.3|10929.5|10929.1|10925.5|11
1656374950000|2022-06-28 00:09:10|10930.3|10926.5|10927.3|10923.5|10930.3|10927.5|10927.3|10923.5|17
1656374960000|2022-06-28 00:09:20|10927.4|10923.6|10927.3|10923.5|10928.4|10925.5|10927.3|10923.5|13
1656374970000|2022-06-28 00:09:30|10927.2|10923.4|10929.2|10925.4|10929.2|10925.4|10927.2|10923.4|2
1656374980000|2022-06-28 00:09:40|10928.2|10924.4|10929.2|10925.4|10929.2|10925.4|10927.4|10924.4|1
1656374990000|2022-06-28 00:09:50|10928.2|10923.4|10928.2|10924.4|10928.2|10924.4|10926.4|10923.4|4
1656375000000|2022-06-28 00:10:00|10927.6|10923.8|10925.2|10921.4|10927.6|10923.8|10925.1|10921.4|11
1656375010000|2022-06-28 00:10:10|10925.1|10921.3|10927.2|10923.4|10927.2|10923.4|10922.2|10918.4|28
1656375020000|2022-06-28 00:10:20|10927.4|10923.6|10931.2|10927.4|10931.7|10927.9|10927.4|10923.6|15
1656375030000|2022-06-28 00:10:30|10930.2|10927.9|10932.2|10928.4|10932.7|10929.4|10930.2|10927.4|11
1656375040000|2022-06-28 00:10:40||10929.4||10928.4||10929.4||10928.4|0
1656375050000|2022-06-28 00:10:50|10932.4|10928.6|10932.2|10929.4|10932.4|10929.4|10932.2|10928.4|0
1656375060000|2022-06-28 00:11:00|10932.4|10929.6|10937.2|10933.4|10938.2|10935.4|10932.2|10929.4|34
1656375070000|2022-06-28 00:11:10|10936.2|10934.4|10938.1|10934.3|10938.2|10934.6|10935.2|10932.4|32
1656375080000|2022-06-28 00:11:20|10938.4|10934.6|10938.2|10935.4|10943.2|10940.4|10937.2|10933.4|95
1656375090000|2022-06-28 00:11:30|10938.1|10934.4|10939.2|10935.4|10940.2|10937.4|10938.1|10934.4|11
1656375100000|2022-06-28 00:11:40|10937.2|10934.4|10936.2|10932.4|10937.2|10934.4|10935.2|10932.3|13
1656375110000|2022-06-28 00:11:50|10935.2|10932.6|10936.2|10932.4|10937.2|10933.8|10935.2|10932.3|16
1656375120000|2022-06-28 00:12:00|10935.2|10932.3|10935.2|10932.4|10936.2|10932.6|10935.2|10932.3|21
1656375130000|2022-06-28 00:12:10|10936.1|10932.3|10936.1|10932.3|10936.2|10932.6|10935.2|10932.3|32
1656375140000|2022-06-28 00:12:20|10935.2|10932.4|10935.2|10932.4|10936.2|10932.4|10935.2|10931.9|28
1656375150000|2022-06-28 00:12:30|10935.4|10932.6|10937.2|10934.4|10939.2|10935.4|10935.4|10932.4|21
1656375160000|2022-06-28 00:12:40|10938.1|10934.3|10938.2|10935.4|10938.2|10935.4|10938.1|10934.3|1
1656375180000|2022-06-28 00:13:00|10938.1|10935.3|10937.2|10934.4|10939.4|10936.4|10937.2|10934.4|4
1656375190000|2022-06-28 00:13:10|10937.4|10934.6|10937.2|10934.4|10938.4|10935.4|10937.1|10933.4|4
1656375200000|2022-06-28 00:13:20|10938.1|10934.3|10937|10934.2|10938.1|10934.3|10936.9|10933.2|7
1656375210000|2022-06-28 00:13:30|10939|10936.2|10938.2|10934.4|10939.2|10936.2|10937.4|10934.4|7
1656375220000|2022-06-28 00:13:40|10937.2|10933.4|10937.2|10934.4|10937.4|10934.4|10937|10933.4|1
1656375230000|2022-06-28 00:13:50|10937.9|10935.1|10937.2|10934.4|10938.2|10935.4|10937.2|10934.4|7
1656375240000|2022-06-28 00:14:00|10937|10933.4|10936.9|10934.1|10937|10934.1|10935.4|10932.2|11
1656375250000|2022-06-28 00:14:10|10937.2|10933.4|10937|10934.2|10937.2|10934.2|10937|10933.2|1
1656375270000|2022-06-28 00:14:30|10937.2|10933.4|10937|10933.2|10937.2|10934.2|10936.2|10933.2|3
1656375290000|2022-06-28 00:14:50|10936.2|10933.4|10935.2|10932.4|10937.2|10933.4|10935.2|10932.4|21
1656375300000|2022-06-28 00:15:00|10936.2|10933.4|10936.2|10933.4|10938.2|10935.4|10936|10932.6|53
1656375310000|2022-06-28 00:15:10|10935.9|10933.1|10937|10933.2|10938.2|10934.4|10935.9|10932.4|19
1656375320000|2022-06-28 00:15:20|10937.9|10934.1|10938.2|10934.4|10938.2|10934.4|10937.9|10934.1|0
1656375330000|2022-06-28 00:15:30|10938|10935.2|10938.2|10934.4|10938.2|10935.4|10938|10934.4|2
1656375340000|2022-06-28 00:15:40|10937.4|10934.6|10939.2|10935.4|10940.2|10937.2|10937.4|10934.1|16
1656375350000|2022-06-28 00:15:50|10940.2|10936.4|10946.2|10943.4|10949.2|10946.4|10940.2|10936.4|112
1656375360000|2022-06-28 00:16:00|10945.2|10942.4|10943|10940.2|10945.2|10942.4|10943|10939.4|13
1656375370000|2022-06-28 00:16:10|10943.2|10940.4|10941.2|10938.4|10944.2|10941.4|10941.2|10938.4|14
1656375380000|2022-06-28 00:16:20|10940.2|10936.4|10939.2|10936.4|10940.2|10937.4|10939|10935.4|15
1656375390000|2022-06-28 00:16:30|10940.2|10937.4|10943|10939.2|10943.2|10939.4|10940.2|10937.2|5
1656375400000|2022-06-28 00:16:40|10940.2|10937.4|10941|10937.2|10942.2|10938.4|10940.2|10937.2|5
1656375410000|2022-06-28 00:16:50|10941.2|10937.4|10942.9|10939.1|10942.9|10939.1|10940.7|10937.1|9
1656375420000|2022-06-28 00:17:00|10943.5|10939.7|10944.9|10941.1|10945|10942.1|10942.2|10938.4|9
1656375430000|2022-06-28 00:17:10|10945|10942.1|10946.9|10943.1|10947.4|10943.6|10944.9|10941.1|14
1656375440000|2022-06-28 00:17:20|10946.7|10943.9|10947.8|10944|10948.7|10944.9|10946.7|10943.9|5
1656375450000|2022-06-28 00:17:30|10948.8|10945|10947|10943.2|10948.8|10945|10946.7|10943|4
1656375460000|2022-06-28 00:17:40|10946.8|10943|10951.8|10948|10953.8|10950.2|10946.7|10943|88
1656375470000|2022-06-28 00:17:50|10950.8|10947|10949.8|10946|10950.8|10947.2|10948.8|10945|8
1656375480000|2022-06-28 00:18:00|10949|10946.2|10948.8|10945|10950.8|10947|10948.7|10945|8
1656375490000|2022-06-28 00:18:10|10949.5|10945.7|10951.3|10948.5|10951.8|10948.5|10949|10945.7|14
1656375500000|2022-06-28 00:18:20|10951.8|10948|10952.8|10950|10953.8|10950.2|10951.7|10948|10
1656375510000|2022-06-28 00:18:30|10953|10950.2|10952.8|10950|10953.8|10950.9|10951.8|10948|12
1656375520000|2022-06-28 00:18:40|10953|10950.2|10949.8|10947|10953.8|10950.2|10949.8|10946|5
1656375530000|2022-06-28 00:18:50|10949.2|10946.4|10949.8|10946|10949.8|10947|10947.8|10945|15
1656375540000|2022-06-28 00:19:00|10948.8|10945.5|10947.8|10945|10949.8|10946.2|10946.8|10943|10
1656375550000|2022-06-28 00:19:10|10947.7|10944.9|10946.8|10944|10948|10945|10946.8|10943|5
1656375560000|2022-06-28 00:19:20|10946.7|10943.9|10944.8|10941|10947|10944|10944.7|10941|13
1656375570000|2022-06-28 00:19:30|10944|10941.2|10941.8|10939|10944.8|10941.2|10941.8|10939|3
1656375580000|2022-06-28 00:19:40|10942.8|10939.2|10941.8|10939|10943|10940|10941.8|10939|7
1656375590000|2022-06-28 00:19:50|10940.8|10938|10941.8|10938|10941.8|10938.9|10939.8|10936|10
1656375600000|2022-06-28 00:20:00|10940.8|10937|10939.7|10935.9|10941.7|10938.2|10938.8|10935.9|4
1656375610000|2022-06-28 00:20:10|10939.8|10936|10940|10936.2|10940.8|10937|10938.8|10936|2
1656375620000|2022-06-28 00:20:20|10939.8|10937|10939.8|10936|10941.8|10938|10938.8|10936|2
1656375630000|2022-06-28 00:20:30|10939|10936.2|10938.7|10935.9|10939.8|10936.2|10938.7|10935|6
1656375640000|2022-06-28 00:20:40|10938.8|10935|10938.8|10935|10938.8|10935|10938.8|10935|1
1656375650000|2022-06-28 00:20:50|10937.7|10934.9|10936.8|10933|10937.8|10934.9|10935.7|10932.9|17
1656375660000|2022-06-28 00:21:00|10935.8|10934|10936.8|10934|10936.8|10934|10935.8|10933|4
1656375670000|2022-06-28 00:21:10|10935.8|10933|10935.8|10932|10936.8|10933.8|10934.8|10932|9
1656375680000|2022-06-28 00:21:20|10935|10932.2|10934.8|10931|10935.8|10933|10933.8|10930|10
1656375690000|2022-06-28 00:21:30|10932.8|10930|10936|10932.2|10937|10933.2|10932.8|10930|6
1656375700000|2022-06-28 00:21:40|10936.8|10933|10940|10936.2|10941|10937.2|10936|10932.2|7
1656375710000|2022-06-28 00:21:50|10941|10937.2|10941|10938.2|10942.3|10939.4|10941|10937.2|10
1656375720000|2022-06-28 00:22:00|10942|10939.2|10940|10937.2|10943.2|10940.2|10940|10937.2|7
1656375730000|2022-06-28 00:22:10|10940.8|10937|10943|10939.2|10944|10940.2|10940.8|10937|14
1656375740000|2022-06-28 00:22:20|10944|10940.2|10942|10938.2|10944.8|10941|10941.8|10938.2|11
1656375750000|2022-06-28 00:22:30|10941.8|10939|10942|10939.2|10944|10940.2|10941.8|10939|2
1656375760000|2022-06-28 00:22:40|10942.2|10938.2|10943|10939.2|10943.2|10939.4|10942|10938.2|4
1656375770000|2022-06-28 00:22:50|10944|10940.2|10945|10941.2|10945|10941.2|10943|10940.2|2
1656375780000|2022-06-28 00:23:00|10944.8|10941|10945|10942.2|10945|10942.2|10944|10940.2|4
1656375790000|2022-06-28 00:23:10|10946.2|10942.4|10945|10942.2|10947.2|10944.2|10945|10942.2|6
1656375800000|2022-06-28 00:23:20|10945.2|10942.4|10945|10941.2|10946|10942.4|10945|10941.2|3
1656375810000|2022-06-28 00:23:30|10944|10941.4|10946|10942.2|10946|10942.2|10943|10940.2|7
1656375820000|2022-06-28 00:23:40|10945|10941.2|10944|10940.2|10946.8|10943|10944|10940.2|11
1656375830000|2022-06-28 00:23:50|10945|10941.2|10946.8|10943|10947.8|10944.2|10945|10940.2|7
1656375840000|2022-06-28 00:24:00|10947|10943.2|10946|10942.2|10947.8|10944|10946|10942.2|4
1656375850000|2022-06-28 00:24:10|10946.5|10943.2|10944|10941.2|10946.5|10943.2|10943|10940.2|8
1656375860000|2022-06-28 00:24:20|10943|10940.2|10942|10938.2|10944|10941.2|10942|10938.2|10
1656375870000|2022-06-28 00:24:30|10941.1|10938.3|10944.8|10941|10946.1|10943|10941.1|10938|44
1656375880000|2022-06-28 00:24:40|10945.8|10942|10944.8|10941|10945.8|10942|10944|10940.8|2
1656375890000|2022-06-28 00:24:50|10944.6|10940.8|10947.8|10944|10947.8|10944|10941.8|10939|20
1656375900000|2022-06-28 00:25:00|10947.6|10944.8|10947.8|10944|10948.8|10945.2|10947.6|10944|5
1656375910000|2022-06-28 00:25:10|10947.4|10945|10949.8|10946|10949.8|10946|10946.8|10943|17
1656375920000|2022-06-28 00:25:20|10949.6|10946.8|10950.8|10947|10950.8|10947.2|10949.6|10946|6
1656375930000|2022-06-28 00:25:30|10950|10947.2|10952.8|10949|10952.8|10949|10949.6|10946|6
1656375940000|2022-06-28 00:25:40|10953.5|10949.7|10953.8|10950|10953.8|10950|10953.5|10949.7|9
1656375950000|2022-06-28 00:25:50|10954|10950.2|10952.8|10949|10954.8|10951.2|10951.8|10949|24
1656375960000|2022-06-28 00:26:00|10951.8|10949.2|10958.8|10955|10960.1|10957|10951.8|10949|67
1656375970000|2022-06-28 00:26:10|10957.8|10956|10957.8|10955|10957.8|10956|10956.8|10954|12
1656375980000|2022-06-28 00:26:20|10958.8|10955.8|10955.8|10952|10959.8|10956|10954.6|10951|22
1656375990000|2022-06-28 00:26:30|10955|10952.2|10953.8|10951|10955.8|10952.2|10953.8|10951|3
1656376000000|2022-06-28 00:26:40|10954|10951.2|10954.8|10951|10956.8|10953|10954|10951|4
1656376010000|2022-06-28 00:26:50|10954|10951.2|10952.8|10949|10955.3|10952|10951.8|10948|14
1656376020000|2022-06-28 00:27:00|10953.4|10949.6|10949.8|10947|10953.8|10950|10949.8|10946|14
1656376030000|2022-06-28 00:27:10|10948.8|10946|10951.8|10948|10951.8|10949|10948.8|10945.8|13
1656376040000|2022-06-28 00:27:20|10950.8|10949|10954.4|10950.6|10954.4|10950.6|10950.8|10947.5|5
1656376050000|2022-06-28 00:27:30|10954.8|10951|10954.8|10951|10954.8|10951|10953.8|10950|3
1656376060000|2022-06-28 00:27:40|10955|10951.2|10954.8|10952|10955|10952|10953.8|10950.8|2
1656376070000|2022-06-28 00:27:50|10953.9|10951|10953.9|10951.1|10953.9|10952|10953.9|10951|2
1656376080000|2022-06-28 00:28:00|10953.8|10951|10954.8|10951|10954.8|10951.1|10953.8|10951|2
1656376090000|2022-06-28 00:28:10|10954.6|10951.8|10955.8|10952|10955.8|10952|10954.6|10951|6
1656376100000|2022-06-28 00:28:20|10955.3|10951.5|10952.8|10950|10955.3|10951.5|10952.6|10949|15
1656376110000|2022-06-28 00:28:30|10953.1|10950.3|10953.8|10950|10953.9|10951|10953.1|10950|2
1656376120000|2022-06-28 00:28:40|10952.8|10949|10952.8|10949|10953.8|10950|10952.8|10949|2
1656376130000|2022-06-28 00:28:50|10952.9|10950.1|10953.8|10951|10953.8|10951|10952.9|10950|0
1656376140000|2022-06-28 00:29:00|10953.9|10951.1|10954.8|10951|10954.8|10951.1|10953.8|10950.8|3
1656376150000|2022-06-28 00:29:10|10953.9|10951.1|10953.8|10950|10954.8|10951.1|10952.8|10949|9
1656376160000|2022-06-28 00:29:20|10952.9|10950.1|10954.6|10950.8|10954.6|10951|10952.9|10950.1|2
1656376170000|2022-06-28 00:29:30|10953.6|10950.6|10953.8|10950|10954.6|10951|10953.6|10950|3
1656376180000|2022-06-28 00:29:40|10953.3|10949.5|10956.8|10954|10956.8|10954|10953.3|10949.5|32
1656376190000|2022-06-28 00:29:50|10956.6|10953.8|10955.8|10953|10957.9|10954.8|10955.1|10952|24
1656376200000|2022-06-28 00:30:00|10955.9|10952.1|10957.8|10954|10957.8|10954|10955.8|10952.1|4
1656376210000|2022-06-28 00:30:10|10958.6|10955|10958.8|10955|10960.3|10957|10957.8|10954.8|23
1656376220000|2022-06-28 00:30:20|10957.9|10955.1|10964.8|10962|10966.6|10963|10957.9|10955|75
1656376230000|2022-06-28 00:30:30|10964.9|10961.1|10961.8|10959|10964.9|10961.3|10961.8|10959|10
1656376240000|2022-06-28 00:30:40|10962.4|10959.6|10964.8|10961|10965.8|10962|10962.4|10959.6|23
1656376250000|2022-06-28 00:30:50|10964.6|10962|10958.8|10955|10965.8|10962.1|10957.9|10955|100
1656376260000|2022-06-28 00:31:00|10959.6|10956|10957.8|10954|10959.8|10956.1|10955.8|10952.8|19
1656376270000|2022-06-28 00:31:10|10956.6|10953.8|10955.6|10951.8|10956.8|10953.8|10953.8|10950|23
1656376280000|2022-06-28 00:31:20|10955.8|10952|10954.8|10952|10955.8|10952.5|10954.8|10952|5
1656376290000|2022-06-28 00:31:30|10955.6|10951.8|10954.9|10952.1|10955.9|10952.1|10954.8|10951.8|3
1656376300000|2022-06-28 00:31:40|10954.6|10951.8|10954.7|10950.9|10954.7|10951.9|10954.6|10950.9|3
1656376310000|2022-06-28 00:31:50|10954.9|10951.1|10954.7|10950.9|10955.7|10951.9|10954.7|10950.9|10
1656376320000|2022-06-28 00:32:00|10953.9|10951.1|10953.7|10950.9|10954.2|10951.4|10953.7|10950.9|0
1656376330000|2022-06-28 00:32:10|10953.6|10950.8|10953.7|10949.9|10953.7|10950.8|10953.6|10949.9|2
1656376340000|2022-06-28 00:32:20||10950.9||10949.9||10950.9||10949.9|1
1656376350000|2022-06-28 00:32:30|10952.7|10947.8|10948.7|10945.9|10952.7|10949.9|10948.7|10945.9|25
1656376360000|2022-06-28 00:32:40|10948.9|10946.1|10948.7|10944.9|10949.7|10946.1|10947.7|10944.4|3
1656376370000|2022-06-28 00:32:50|10947.3|10944.5|10948.7|10944.9|10948.9|10945.8|10946.7|10942.9|14
1656376380000|2022-06-28 00:33:00|10947.7|10944.8|10947.7|10943.9|10947.7|10944.8|10946.9|10943.1|6
1656376390000|2022-06-28 00:33:10|10947.6|10943.8|10947.9|10944.1|10947.9|10944.1|10946.7|10943.8|0
1656376400000|2022-06-28 00:33:20||10945.1||10945.1||10945.1||10945.1|1
1656376410000|2022-06-28 00:33:30|10948.1|10945.3|10949.9|10947.1|10949.9|10947.1|10948.1|10945.3|9
1656376420000|2022-06-28 00:33:40|10948.9|10946.1|10949.9|10947.1|10949.9|10947.1|10948.9|10946.1|3
1656376430000|2022-06-28 00:33:50|10950.9|10948.1|10952.7|10948.9|10953.1|10949.9|10950.9|10948.1|7
1656376440000|2022-06-28 00:34:00|10953.7|10950.9|10955.7|10951.9|10955.7|10952.4|10953.7|10949.9|16
1656376450000|2022-06-28 00:34:10|10954.9|10952.1|10954.7|10950.9|10955.7|10952.1|10954.6|10950.9|8
1656376460000|2022-06-28 00:34:20|10953.7|10951.1|10952.7|10949.9|10954.9|10951.1|10951.7|10947.9|7
1656376470000|2022-06-28 00:34:30||10948.9||10948.9||10948.9||10948.9|2
1656376480000|2022-06-28 00:34:40|10951.7|10947.9|10951.1|10947.3|10951.7|10948.9|10950.9|10947.3|1
1656376490000|2022-06-28 00:34:50|10951.2|10947.4|10951.7|10947.9|10952.7|10948.9|10951.1|10947.4|9
1656376500000|2022-06-28 00:35:00|10952.7|10948.9|10953.7|10950.9|10954.2|10951.1|10952.7|10948.9|6
1656376510000|2022-06-28 00:35:10|10953.6|10950.8|10952.7|10948.9|10953.7|10950.8|10950.7|10947.9|6
1656376520000|2022-06-28 00:35:20|10952.6|10948.8|10952.7|10948.9|10952.9|10949.9|10951.7|10948.8|2
1656376530000|2022-06-28 00:35:30||10949.9||10949.9||10949.9||10949.9|0
1656376540000|2022-06-28 00:35:40|10952.4|10948.9|10951.7|10947.9|10952.4|10948.9|10951.5|10947.9|2
1656376550000|2022-06-28 00:35:50|10951.2|10947.4|10950.7|10947.9|10951.7|10947.9|10950.7|10946.9|0
1656376560000|2022-06-28 00:36:00|10949.7|10946.9|10949.7|10945.9|10949.7|10946.9|10948.9|10945.9|1
1656376570000|2022-06-28 00:36:10|10948.7|10943.4|10947.7|10944.9|10948.7|10944.9|10946.7|10943.4|4
1656376580000|2022-06-28 00:36:20|10947.9|10945.1|10948.7|10944.9|10949.7|10945.9|10947.9|10944.9|1
1656376590000|2022-06-28 00:36:30|10947.7|10944.1|10945.7|10942.9|10947.7|10944.1|10945.7|10942.9|4
1656376600000|2022-06-28 00:36:40|10946.7|10943.9|10946.7|10942.9|10946.9|10943.9|10946.7|10942.9|3
1656376610000|2022-06-28 00:36:50|10946.5|10943.7|10947.7|10943.9|10947.7|10943.9|10944.7|10941.1|7
1656376620000|2022-06-28 00:37:00|10946.7|10942.9|10945.7|10941.9|10946.7|10942.9|10945.7|10941.9|1
1656376630000|2022-06-28 00:37:10|10945.5|10941.7|10945.1|10941.3|10945.9|10942.1|10943.9|10940.7|7
1656376640000|2022-06-28 00:37:20|||||||||1
1656376650000|2022-06-28 00:37:30|10947.1|10942.3|10946.2|10942.4|10950.1|10946.3|10946.1|10942.3|11
1656376660000|2022-06-28 00:37:40|10946.1|10942.3|10945.1|10942.3|10946.1|10942.4|10945.1|10941.9|4
1656376670000|2022-06-28 00:37:50|10946.1|10943.3|10946.1|10942.3|10946.1|10943.3|10946.1|10942.3|6
1656376680000|2022-06-28 00:38:00|10947.1|10943.3|10945.1|10942.3|10947.1|10943.3|10945.1|10942.1|8
1656376690000|2022-06-28 00:38:10|10945|10942.2|10946|10942.2|10946|10942.4|10945|10942.2|3
1656376710000|2022-06-28 00:38:30|10945.2|10942.4|10947|10943.2|10947|10943.2|10945.2|10942.4|1
1656376720000|2022-06-28 00:38:40||10944.2||10944.2||10944.2||10943.2|2
1656376730000|2022-06-28 00:38:50|10947.9|10945.1|10947|10943.2|10949|10945.4|10946|10942.7|10
1656376740000|2022-06-28 00:39:00|10946|10943.4|10945|10942.2|10946.2|10943.4|10945|10942.2|2
1656376750000|2022-06-28 00:39:10|10945.9|10942.1|10945.9|10942.1|10945.9|10942.1|10945.9|10942.1|2
1656376760000|2022-06-28 00:39:20|10945|10942.2|10946|10942.2|10946|10942.2|10945|10942.1|0
1656376770000|2022-06-28 00:39:30|10946.2|10942.4|10947|10943.2|10947|10943.2|10946|10942.4|0
1656376780000|2022-06-28 00:39:40|10947.2|10943.4|10949|10945.2|10949.7|10945.9|10947|10943.2|3
1656376790000|2022-06-28 00:39:50|10948.2|10945.4|10948|10945.2|10950|10946.2|10948|10944.2|7
1656376800000|2022-06-28 00:40:00|10948.9|10945.1|10949.9|10946.1|10950|10947.1|10948.4|10945.1|2
1656376810000|2022-06-28 00:40:10|10950|10946.2|10948|10945.2|10950|10946.2|10948|10944.2|3
1656376820000|2022-06-28 00:40:20|||||||||1
1656376830000|2022-06-28 00:40:30|10947.4|10944.6|10948.9|10945.1|10949|10946.1|10947|10944.1|5
1656376840000|2022-06-28 00:40:40|10948|10945.2|10948|10945.2|10948|10945.2|10948|10945.2|0
1656376850000|2022-06-28 00:40:50|10948.9|10944.2|10948|10944.2|10948.9|10945.2|10947|10944.2|5
1656376860000|2022-06-28 00:41:00|10947|10944.1|10947|10943.2|10947|10944.2|10945.2|10942.2|3
1656376870000|2022-06-28 00:41:10|10946|10944.1|10946|10942.2|10948|10944.7|10945.2|10942.2|5
1656376880000|2022-06-28 00:41:20|10945||10945||10945||10945||2
1656376900000|2022-06-28 00:41:40|10945.4|10942.6|10945|10941.2|10946.2|10943.2|10944|10941.2|7
1656376910000|2022-06-28 00:41:50|10944.9|10942.2|10945|10941.2|10945|10942.2|10944.9|10941.2|1
1656376920000|2022-06-28 00:42:00|10944.2|10941.4|10945.9|10942.1|10946|10942.2|10944|10941.2|7
1656376930000|2022-06-28 00:42:10|10946|10942.2|10946|10943.2|10947|10943.2|10945.8|10942.2|2
1656376940000|2022-06-28 00:42:20|10947|10944.2|10948.8|10945|10948.8|10945|10947|10944.2|3
1656376950000|2022-06-28 00:42:30|10947.8|10944.2|10948|10944.2|10948.8|10944.2|10947.8|10944.2|0
1656376960000|2022-06-28 00:42:40|10947.5|10943.7|10946.5|10942.7|10947.5|10944.2|10946|10942.2|5
1656376970000|2022-06-28 00:42:50|10946.8|10943|10945.8|10942|10946.8|10943.2|10945|10942|6
1656376980000|2022-06-28 00:43:00|||||||||1
1656376990000|2022-06-28 00:43:10|10943|10939.2|10943|10939.2|10943|10939.2|10941.2|10938.2|29
1656377000000|2022-06-28 00:43:20|10942|10938.2|10943|10939.2|10943|10939.2|10942|10938.2|4
1656377010000|2022-06-28 00:43:30|10942.8|10939|10942.8|10939|10942.8|10939|10942.8|10939|0
1656377020000|2022-06-28 00:43:40|10942|10939.2|10942|10939.2|10942|10939.2|10942|10939.2|0
1656377030000|2022-06-28 00:43:50|10941.8|10939|10940.2|10937.4|10942|10939|10940|10937.2|6
1656377040000|2022-06-28 00:44:00|10940|10937.2|10941|10937.2|10942|10938.2|10940|10937|9
1656377050000|2022-06-28 00:44:10|10940.8|10937|10939|10935.2|10940.8|10937.2|10938.7|10935.2|7
1656377060000|2022-06-28 00:44:20|10936.8|10934|10939|10935.2|10939.3|10935.5|10936.5|10933.2|15
1656377070000|2022-06-28 00:44:30|10938.8|10936.2|10937.2|10934.4|10939|10936.2|10937|10933.7|7
1656377080000|2022-06-28 00:44:40|10937|10934.2|10936|10932.2|10938|10935.2|10935.7|10932.2|10
1656377090000|2022-06-28 00:44:50|10935.8|10932|10936|10932.2|10936|10933.2|10935.8|10932|3
1656377100000|2022-06-28 00:45:00|10935.2|10932.4|10936|10932.2|10936.8|10933.2|10934|10931.2|25
1656377110000|2022-06-28 00:45:10|10935.8|10932|10936.8|10933|10936.8|10933.2|10935.8|10932|4
1656377120000|2022-06-28 00:45:20|10936|10932.2|10936.8|10933|10936.8|10933|10936|10932.2|2
1656377130000|2022-06-28 00:45:30|10936|10932.2|10936|10933.2|10936.8|10933.2|10936|10932.2|1
1656377140000|2022-06-28 00:45:40|10936.8|10933|10936|10932.2|10936.8|10933|10936|10932.2|2
1656377150000|2022-06-28 00:45:50|10936.3|10932.5|10936.3|10932.5|10936.3|10932.5|10936.3|10932.5|2
1656377160000|2022-06-28 00:46:00|10936.8|10933|10938|10934.2|10939|10935.2|10936.2|10933|15
1656377170000|2022-06-28 00:46:10|10937|10933.2|10937|10933.2|10938|10934.2|10937|10933.2|3
1656377180000|2022-06-28 00:46:20|10937.5|10933.7|10937|10933.2|10938.5|10935.2|10937|10933.2|5
1656377190000|2022-06-28 00:46:30|10936|10933.4|10934|10930.2|10937|10933.4|10934|10930.2|8
1656377200000|2022-06-28 00:46:40|10933|10928.2|10932|10929.2|10934|10929.2|10931|10928.2|12
1656377210000|2022-06-28 00:46:50|10931.8|10929|10934.8|10931|10934.8|10931.2|10931.8|10928.2|12
1656377220000|2022-06-28 00:47:00|10936|10932.2|10933|10930.2|10936|10932.4|10933|10930.2|3
1656377230000|2022-06-28 00:47:10|10934|10931.2|10933|10930.2|10935|10931.2|10933|10929.4|2
1656377240000|2022-06-28 00:47:20|10934|10931|10934|10930.2|10934.3|10931|10933.8|10930.2|1
1656377260000|2022-06-28 00:47:40|10933.8|10931|10932|10929.2|10935|10932.2|10932|10928.2|11
1656377280000|2022-06-28 00:48:00|10932.2|10929.4|10933.8|10930|10933.8|10930.2|10932.2|10929.2|3
1656377290000|2022-06-28 00:48:10|10933.6|10930.8|10935|10931.2|10935|10931.4|10933.6|10930.8|2
1656377300000|2022-06-28 00:48:20|10934.3|10930.5|10933|10929.2|10934.3|10930.5|10932|10929.2|1
1656377310000|2022-06-28 00:48:30|10933.2|10930.2|10934|10930.2|10934|10930.2|10933|10929.2|1
1656377320000|2022-06-28 00:48:40|10932.3|10929.5|10932|10928.2|10934|10930.2|10932|10928.2|7
1656377330000|2022-06-28 00:48:50|10931|10926.2|10931|10928.2|10931|10928.2|10929|10926.2|20
1656377340000|2022-06-28 00:49:00|10931.1|10927.3|10931|10927.2|10931.1|10928.2|10930|10927|2
1656377350000|2022-06-28 00:49:10|10932|10928.2|10932|10929.2|10932|10929.2|10932|10928.2|2
1656377370000|2022-06-28 00:49:30|10934|10931.2|10933|10929.2|10934|10931.2|10933|10929.2|7
1656377380000|2022-06-28 00:49:40|10934|10930.2|10934|10931.2|10934|10931.2|10933|10930.2|0
1656377390000|2022-06-28 00:49:50|10933.8|10930.2|10933.1|10929.3|10935|10931.2|10933|10929.3|7
1656377400000|2022-06-28 00:50:00|10933|10930.2|10933.3|10929.5|10934|10931.2|10930.3|10927.5|13
1656377410000|2022-06-28 00:50:10|10934|10930.2|10933.3|10929.5|10934|10930.7|10932.3|10929.5|1
1656377420000|2022-06-28 00:50:20|10934|10930.2|10933.3|10929.5|10934|10930.2|10933.3|10929.5|1
1656377430000|2022-06-28 00:50:30|10932.5|10929.7|10931.1|10928.3|10932.5|10929.7|10931.1|10928.2|3
1656377440000|2022-06-28 00:50:40|10930|10927.3|10930|10927.2|10931|10927.3|10930|10927.2|2
1656377450000|2022-06-28 00:50:50|10930.1|10926.3|10926.1|10923.3|10930.1|10926.5|10925.1|10922.3|30
1656377460000|2022-06-28 00:51:00|10927.1|10924.3|10928.1|10925.3|10929.3|10926.3|10927.1|10923.3|10
1656377470000|2022-06-28 00:51:10|10928.3|10924.5|10930.1|10926.3|10930.1|10926.3|10927.1|10923.3|5
1656377480000|2022-06-28 00:51:20|10929.1|10927.2|10930.1|10926.3|10930.5|10927.2|10929.1|10926.3|0
1656377490000|2022-06-28 00:51:30|10929.1|10926.2|10930.1|10926.3|10930.1|10926.3|10929.1|10926.2|1
1656377500000|2022-06-28 00:51:40|10931|10928.2|10930.1|10926.3|10931.1|10928.3|10930|10926.2|5
1656377510000|2022-06-28 00:51:50|10930|10926.2|10930|10927.2|10930.1|10927.3|10929.1|10926.2|3
1656377520000|2022-06-28 00:52:00|10930.1|10927.3|10930.1|10927.3|10932.1|10928.3|10930.1|10927.3|3
1656377530000|2022-06-28 00:52:10|10930.3|10927.5|10932.1|10928.3|10933.1|10930.2|10930.3|10927.3|4
1656377540000|2022-06-28 00:52:20|10932|10928.2|10929.1|10926.3|10933|10929.2|10929.1|10926.3|12
1656377550000|2022-06-28 00:52:30|10929|10926.2|10926.9|10923.1|10929|10926.2|10926|10922.2|25
1656377560000|2022-06-28 00:52:40|10926.8|10923|10925.9|10922.1|10926.9|10923.1|10924.9|10921.3|0
1656377570000|2022-06-28 00:52:50|10925.8|10923|10925.9|10922.1|10926.9|10923.1|10925.8|10922.1|1
1656377580000|2022-06-28 00:53:00|10924.9|10921.1|10917.3|10914.5|10925.1|10921.5|10916.3|10913.3|40
1656377590000|2022-06-28 00:53:10|10918.1|10914.3|10918.3|10914.5|10918.3|10914.5|10916.5|10913.3|8
1656377600000|2022-06-28 00:53:20|10917.5|10914.7|10917.3|10913.5|10918.3|10915.5|10916.3|10913.5|12
1656377610000|2022-06-28 00:53:30|10917.1|10914.5|10916.9|10913.1|10917.9|10914.5|10915.9|10912.1|15
1656377620000|2022-06-28 00:53:40|10917.9|10914.1|10916.9|10913.1|10918.4|10915.1|10916.9|10913.1|11
1656377630000|2022-06-28 00:53:50|10917.9|10914.1|10916.9|10914.1|10917.9|10914.3|10916.9|10913.1|2
1656377640000|2022-06-28 00:54:00|10917.1|10914.3|10916.9|10914.1|10917.9|10915.1|10916.4|10913.1|10
1656377650000|2022-06-28 00:54:10|10917.8|10914|10916.9|10914.1|10917.9|10915.1|10916.8|10913.1|2
1656377660000|2022-06-28 00:54:20|10917.1|10913.3|10917.9|10914.1|10917.9|10914.1|10915.9|10913.1|4
1656377670000|2022-06-28 00:54:30|10918.1|10914.3|10917.1|10913.3|10918.1|10914.5|10916.9|10913.1|4
1656377680000|2022-06-28 00:54:40|10916.9|10914.1|10916.1|10912.3|10917.1|10914.3|10914.9|10911.1|15
1656377690000|2022-06-28 00:54:50|10915.1|10912.5|10916.1|10913.3|10916.1|10913.3|10915.1|10912.3|0
1656377700000|2022-06-28 00:55:00|10916.9|10913.1|10918.9|10915.1|10919.1|10916.1|10915.9|10913.1|8
1656377710000|2022-06-28 00:55:10|10919.4|10915.6|10919.9|10916.1|10919.9|10917|10919.4|10915.6|3
1656377720000|2022-06-28 00:55:20|10919.8|10917|10923.1|10919.3|10923.9|10920.3|10919.8|10916.5|25
1656377730000|2022-06-28 00:55:30|10922.9|10919.1|10921.9|10918.1|10923.4|10919.6|10920.9|10918.1|26
1656377740000|2022-06-28 00:55:40|10922.6|10918.8|10921.9|10918.1|10922.9|10920.1|10921.8|10918.1|4
1656377750000|2022-06-28 00:55:50|10922.9|10919.1|10922.1|10918.3|10923.1|10919.3|10922.1|10918.3|2
1656377760000|2022-06-28 00:56:00|10921.4|10917.6|10920.9|10917.1|10921.4|10917.6|10919.9|10917|1
1656377770000|2022-06-28 00:56:10|10921.1|10917.3|10922.9|10919.1|10923.9|10920.1|10921.1|10917.3|8
1656377780000|2022-06-28 00:56:20|10922.8|10919|10922.8|10919|10922.8|10919|10922.8|10919|0
1656377790000|2022-06-28 00:56:30|10922.7|10918.9|10924.7|10920.9|10924.7|10920.9|10922.7|10918.9|2
1656377800000|2022-06-28 00:56:40|10924.9|10921.1|10927.3|10924.5|10927.8|10924.5|10924.9|10921.1|7
1656377810000|2022-06-28 00:56:50|10928.3|10925.5|10926.9|10924.1|10930.4|10926.8|10926.9|10923.9|16
1656377820000|2022-06-28 00:57:00|10927.9|10926.1|10929.9|10926.1|10931.9|10928.1|10927.9|10926.1|10
1656377830000|2022-06-28 00:57:10|10930.6|10926.8|10930.9|10927.1|10931.9|10928.1|10930.6|10926.8|4
1656377840000|2022-06-28 00:57:20|10929.1|10928.1|10928.9|10925.1|10929.1|10928.1|10928.9|10925.1|3
1656377850000|2022-06-28 00:57:30|10927.9|10924.1|10926.9|10923.1|10927.9|10924.1|10926.1|10922.8|2
1656377860000|2022-06-28 00:57:40|10925.9|10922.1|10925.9|10922.1|10926.1|10923.1|10924.9|10921.1|8
1656377880000|2022-06-28 00:58:00|10927.9|10923.1|10928.9|10925.1|10929.9|10926.9|10927.9|10923.1|8
1656377890000|2022-06-28 00:58:10|10928.6|10926.1|10926.9|10923.1|10928.6|10926.1|10926.9|10923.1|2
1656377900000|2022-06-28 00:58:20|10927.4|10923.6|10928.9|10926.1|10928.9|10926.1|10927.4|10923.6|2
1656377910000|2022-06-28 00:58:30|10929.1|10925.1|10928.9|10925.1|10929.1|10926.1|10927.9|10925.1|3
1656377920000|2022-06-28 00:58:40|10929.1|10925.3|10928.9|10925.1|10929.1|10926.1|10928.1|10925.1|1
1656377930000|2022-06-28 00:58:50|10928.7|10924.9|10925.6|10921.8|10928.7|10925.1|10924.7|10921.4|8
1656377940000|2022-06-28 00:59:00|10925.9|10922.1|10928.9|10925.1|10929.9|10926.1|10925.6|10921.8|7
1656377950000|2022-06-28 00:59:10|10928.2|10924.4|10927.9|10924.1|10928.2|10924.4|10927.9|10924.1|0
1656377960000|2022-06-28 00:59:20|10926.9|10923.9|10929.9|10926.1|10929.9|10926.1|10926.9|10923.1|16
1656377970000|2022-06-28 00:59:30|10930.9|10928.1|10930.9|10927.1|10931.1|10928.1|10929.9|10926.6|2
1656377980000|2022-06-28 00:59:40|10929.9||10929.9||10929.9||10929.9||0
1656377990000|2022-06-28 00:59:50|10929.1|10926.1|10928.9|10925.1|10929.1|10926.3|10927.9|10924.1|3
1656378000000|2022-06-28 01:00:00|10927.9|10926.1|10945.9|10942.1|10945.9|10942.1|10925.9|10922.6|118
1656378010000|2022-06-28 01:00:10|10944.9|10941.1|10945.9|10942.1|10947.9|10944.1|10938.9|10935.1|59
1656378020000|2022-06-28 01:00:20|10944.9|10941.1|10947.9|10944.1|10948.9|10945.1|10941.9|10938.9|39
1656378030000|2022-06-28 01:00:30|10946.9|10943.1|10944.9|10941.1|10948.7|10945.1|10944.9|10941.1|32
1656378040000|2022-06-28 01:00:40|10945.9|10942.1|10949.9|10946.1|10951.7|10948.1|10945.9|10942.1|36
1656378050000|2022-06-28 01:00:50|10950.4|10947.6|10955.9|10952.1|10955.9|10952.1|10949.9|10946.9|49
1656378060000|2022-06-28 01:01:00|10954.9|10951.9|10953.9|10951.1|10958.1|10954.3|10953.7|10950.1|59
1656378070000|2022-06-28 01:01:10|10952.9|10949.1|10949.9|10947.1|10953.9|10951.1|10949.9|10946.8|30
1656378080000|2022-06-28 01:01:20|10950.1|10946.1|10946.9|10943.1|10951.6|10947.8|10946.7|10943.1|20
1656378090000|2022-06-28 01:01:30|10946.7|10942.9|10944.9|10941.1|10948.9|10945.1|10942.9|10939.1|39
1656378100000|2022-06-28 01:01:40|10945.1|10941.3|10945.9|10942.1|10948.1|10945.1|10945.1|10941.3|14
1656378110000|2022-06-28 01:01:50|10944.9|10941.1|10948.9|10945.1|10948.9|10946.1|10944.1|10941.1|23
1656378120000|2022-06-28 01:02:00|10948.7|10945.9|10944.9|10941.1|10948.9|10946.1|10942.9|10939.1|21
1656378130000|2022-06-28 01:02:10|10945.5|10941.7|10938.6|10934.8|10946.5|10942.7|10938.1|10934.8|65
1656378140000|2022-06-28 01:02:20|10938.9|10935.1|10941.9|10938.1|10942.4|10939.6|10938.9|10935.1|12
1656378150000|2022-06-28 01:02:30|10940.9|10937.1|10940.9|10937.1|10941.9|10938.1|10938.9|10935.3|3
1656378160000|2022-06-28 01:02:40|10939.9|10936.1|10939.9|10936.1|10940.9|10937.1|10937.9|10934.1|10
1656378170000|2022-06-28 01:02:50|10938.9|10935.1|10936.9|10933.1|10938.9|10936.1|10936.9|10933.1|7
1656378180000|2022-06-28 01:03:00|10935.9|10934.1|10934|10931.2|10936.9|10934.1|10929.7|10926.1|58
1656378190000|2022-06-28 01:03:10|10934.9|10931.1|10933.9|10930.1|10934.9|10931.1|10930.4|10927.1|34
1656378200000|2022-06-28 01:03:20|10934.5|10930.7|10936.9|10934.1|10937.2|10934.1|10934|10930.2|17
1656378210000|2022-06-28 01:03:30|10938.4|10934.6|10944|10940.2|10944|10941.1|10937.9|10934.6|15
1656378220000|2022-06-28 01:03:40|10943.9|10940.1|10944.9|10941.1|10944.9|10941.1|10940.9|10937.4|20
1656378230000|2022-06-28 01:03:50|10945.5|10941.7|10947.9|10944.1|10949.9|10946.1|10943.9|10940.9|25
1656378240000|2022-06-28 01:04:00|10948.9|10945.1|10951.9|10948.1|10951.9|10948.1|10948.7|10944.1|32
1656378250000|2022-06-28 01:04:10|10952.5|10948.7|10955.9|10952.1|10957.9|10955.1|10952.2|10948.4|47
1656378260000|2022-06-28 01:04:20|10956.5|10952.7|10953.9|10950.1|10956.9|10953.1|10950.9|10947.1|22
1656378270000|2022-06-28 01:04:30|10951.9|10949.1|10951.9|10948.1|10952.9|10949.1|10950.7|10947.7|17
1656378280000|2022-06-28 01:04:40|10952.7|10948.9|10954.9|10951.1|10954.9|10951.1|10951.9|10948.1|14
1656378290000|2022-06-28 01:04:50|10954.7|10951.9|10956|10952.2|10956.9|10954.1|10954.4|10951.1|30
1656378300000|2022-06-28 01:05:00|10955.9|10952.1|10950.7|10947.9|10957.9|10954.2|10950.7|10947.6|49
1656378310000|2022-06-28 01:05:10|10950.9|10948.1|10945|10941.2|10954|10951.1|10943.9|10940.1|62
1656378320000|2022-06-28 01:05:20|10944.9|10941.1|10941.9|10938.1|10947.9|10944.1|10940.9|10937.1|32
1656378330000|2022-06-28 01:05:30|10942.3|10939.5|10940|10936.2|10943.9|10940.7|10939.9|10936.2|18
1656378340000|2022-06-28 01:05:40|10939.9|10936.1|10937.9|10935.1|10940|10937.1|10936.9|10933.1|7
1656378350000|2022-06-28 01:05:50|10938|10935.2|10938.9|10935.1|10940.9|10938.1|10938|10935.1|5
1656378360000|2022-06-28 01:06:00|10937.9|10934.1|10936.9|10934.1|10944|10941.2|10936.9|10933.1|29
1656378370000|2022-06-28 01:06:10|10936|10933.1|10944.9|10941.1|10947.9|10944.1|10935.9|10933.1|40
1656378380000|2022-06-28 01:06:20|10945.3|10942.5|10947.9|10944.1|10947.9|10944.1|10943.2|10939.4|14
1656378390000|2022-06-28 01:06:30|10944.9|10941.1|10944.9|10941.1|10945.9|10943.1|10943.9|10940.1|9
1656378400000|2022-06-28 01:06:40|10945.2|10941.4|10946.9|10943.1|10947.2|10943.4|10942.9|10939.6|5
1656378410000|2022-06-28 01:06:50|10947.9|10945.1|10949.9|10946.1|10951.7|10948.1|10947.9|10943.7|27
1656378420000|2022-06-28 01:07:00|10949.8|10946|10946.2|10942.4|10952.7|10949.2|10945.8|10942.4|30
1656378430000|2022-06-28 01:07:10|10946|10942.2|10945|10941.2|10948|10945.2|10943.8|10940.2|20
1656378440000|2022-06-28 01:07:20|10944.8|10941|10944.8|10941|10946.2|10942.4|10943.8|10941|8
1656378450000|2022-06-28 01:07:30|10945.2|10941.4|10945|10941.2|10948.2|10945|10945|10941.2|6
1656378460000|2022-06-28 01:07:40|10944|10940.2|10946|10942.2|10947.5|10944.2|10943.8|10940|11
1656378470000|2022-06-28 01:07:50|10945|10941.2|10943|10939.2|10946|10942.4|10943|10939.2|18
1656378480000|2022-06-28 01:08:00|10943.2|10939.4|10941.8|10938|10944.8|10941.2|10940.8|10937|6
1656378490000|2022-06-28 01:08:10|10940.8|10937|10937.8|10934|10940.8|10937|10937.8|10934|14
1656378500000|2022-06-28 01:08:20|10938|10935.2|10939.8|10937|10941.8|10938|10938|10935|6
1656378510000|2022-06-28 01:08:30|10940|10936.2|10940.8|10937|10940.8|10937|10938.8|10935|3
1656378520000|2022-06-28 01:08:40|10940.3|10936.5|10943.8|10940|10944.8|10941|10939.8|10936|10
1656378530000|2022-06-28 01:08:50|10944.2|10940.4|10944.8|10941|10945.8|10942.2|10942|10939.2|18
1656378540000|2022-06-28 01:09:00|10943.7|10940.9|10940.8|10937|10943.8|10940.9|10937.8|10934|15
1656378550000|2022-06-28 01:09:10|10940.2|10936.4|10943.3|10940.5|10944.8|10941|10939.8|10936|17
1656378560000|2022-06-28 01:09:20|10944.7|10940.9|10943.8|10940|10944.8|10941|10942.8|10939|6
1656378570000|2022-06-28 01:09:30|10943.7|10939.9|10945.8|10942|10946.5|10942.7|10943.3|10939.5|4
1656378580000|2022-06-28 01:09:40|10945.3|10941.5|10944.8|10941|10946.8|10943|10944.8|10941|4
1656378590000|2022-06-28 01:09:50|10945.2|10941.4|10947.8|10944|10947.8|10944|10945.2|10941.4|5
1656378600000|2022-06-28 01:10:00|10947.7|10945|10953.7|10950.9|10954.3|10951|10947.7|10944|30
1656378610000|2022-06-28 01:10:10|10954|10951.2|10952.8|10950|10956|10953|10952.8|10950|18
1656378620000|2022-06-28 01:10:20|10953.8|10951|10951.8|10949|10954.7|10951|10950.8|10947|10
1656378630000|2022-06-28 01:10:30|10952|10949.2|10953.8|10950|10953.8|10950|10951.8|10948|5
1656378640000|2022-06-28 01:10:40|10953.3|10949.5|10953.8|10950|10954.8|10951|10951.8|10948|5
1656378650000|2022-06-28 01:10:50|10953.5|10949.7|10951|10947.2|10953.5|10949.7|10950.8|10947|7
1656378660000|2022-06-28 01:11:00|10951.8|10948|10953.8|10951|10953.8|10951|10949.8|10946|14
1656378670000|2022-06-28 01:11:10|10954.8|10950.8|10959|10955.2|10961.8|10958|10953.8|10950|112
1656378680000|2022-06-28 01:11:20|10958.8|10955|10958.8|10956|10961.8|10958|10957.8|10954|15
1656378690000|2022-06-28 01:11:30|10959|10956.2|10959.8|10956|10960.8|10957.2|10959|10956|9
1656378700000|2022-06-28 01:11:40|10959|10956.2|10958.8|10956|10959.8|10957|10958.8|10955|10
1656378710000|2022-06-28 01:11:50|10959.8|10957|10960.8|10957|10960.8|10957|10958.8|10955|8
1656378720000|2022-06-28 01:12:00|10959.6|10956.8|10957.8|10955|10959.8|10956.8|10957.8|10955|3
1656378730000|2022-06-28 01:12:10|10958|10954.2|10956.8|10953|10959.8|10956|10954.8|10951|16
1656378740000|2022-06-28 01:12:20|10956.6|10952.8|10955.8|10952|10956.8|10953|10954.8|10951|11
1656378750000|2022-06-28 01:12:30|10956.1|10952.3|10956.8|10953|10956.8|10953.2|10955.8|10952|1
1656378760000|2022-06-28 01:12:40|10956.6|10953.8|10957.8|10955|10960.8|10957.2|10956.6|10953.3|20
1656378770000|2022-06-28 01:12:50|10958.8|10954.2|10958.8|10956|10959|10956|10956.8|10954|16
1656378780000|2022-06-28 01:13:00|10959|10955|10957.8|10954|10960.8|10958|10957|10953.7|26
1656378790000|2022-06-28 01:13:10|10957.6|10954.8|10958.8|10955|10960|10957|10956.8|10954|6
1656378800000|2022-06-28 01:13:20|10957.6|10954.8|10957|10953.2|10957.8|10954.8|10955.8|10952|3
1656378810000|2022-06-28 01:13:30|10956.8|10953|10954.8|10951|10958|10954.2|10954.6|10951|23
1656378820000|2022-06-28 01:13:40|10955.3|10951.5|10954.8|10951|10955.3|10952|10954.6|10951|12
1656378830000|2022-06-28 01:13:50|10954|10951.2|10954.8|10951|10955.6|10951.8|10953.8|10950|3
1656378840000|2022-06-28 01:14:00|10954.3|10950.5|10954|10950.2|10954.8|10951|10953.6|10950|2
1656378850000|2022-06-28 01:14:10|10952.5|10949.7|10950.8|10947|10952.5|10949.7|10949.8|10946.8|15
1656378860000|2022-06-28 01:14:20|10951.8|10948|10953.8|10950|10954.8|10951|10951.6|10948|9
1656378870000|2022-06-28 01:14:30|10954.5|10950.7|10953|10950.2|10954.8|10951|10953|10949.8|4
1656378880000|2022-06-28 01:14:40|10953.8|10950|10954.8|10951|10955.3|10952|10953.3|10949.5|9
1656378890000|2022-06-28 01:14:50|10954.6|10951.8|10954.8|10952|10955|10952|10953.8|10950|7
1656378900000|2022-06-28 01:15:00|10955.8|10951|10957.8|10954|10957.8|10955|10952.5|10949.2|16
1656378910000|2022-06-28 01:15:10|10957.6|10954.8|10957.5|10953.7|10958.8|10955|10956|10953|9
1656378920000|2022-06-28 01:15:20|10956.8|10953|10958.8|10955|10958.8|10955|10954.8|10952|6
1656378930000|2022-06-28 01:15:30|10957.8|10954|10958.8|10955|10958.8|10955|10956.8|10953|9
1656378940000|2022-06-28 01:15:40|10958.4|10956|10960|10956.2|10960.8|10957.2|10957.8|10955|11
1656378950000|2022-06-28 01:15:50|10959.8|10956|10958.8|10955|10959.8|10956.2|10957.8|10955|1
1656378960000|2022-06-28 01:16:00|10957.8|10954.2|10956.8|10953|10960|10956.2|10955.8|10952|18
1656378970000|2022-06-28 01:16:10|10955|10952.2|10955.8|10952|10956.8|10953|10955|10951.7|3
1656378980000|2022-06-28 01:16:20|10956.3|10952.5|10958.8|10955|10959.8|10956.5|10956.3|10952.5|6
1656378990000|2022-06-28 01:16:30|10958|10955.2|10959.8|10956|10959.8|10956.2|10957.1|10954|6
1656379000000|2022-06-28 01:16:40|10958.8|10955.5|10957.8|10954|10959.3|10955.5|10956.8|10953.8|6
1656379010000|2022-06-28 01:16:50|10957|10955|10956.8|10953|10957|10955|10955.8|10953|2
1656379020000|2022-06-28 01:17:00|10957|10954|10955.8|10953|10957|10954|10955.8|10952|12
1656379030000|2022-06-28 01:17:10|10956.8|10954|10958.8|10955|10959.8|10956.5|10956.8|10954|12
1656379040000|2022-06-28 01:17:20|10959|10956.2|10964|10960.2|10966.8|10963.2|10957.6|10954.8|77
1656379050000|2022-06-28 01:17:30|10963.8|10961|10972.3|10968.5|10972.3|10968.6|10962.8|10960|119
1656379060000|2022-06-28 01:17:40|10971.4|10968.6|10969.8|10967|10972.8|10969.8|10968.8|10966|74
1656379070000|2022-06-28 01:17:50|10968.9|10966.1|10969.4|10965.6|10969.8|10966.6|10968.4|10965.3|18
1656379080000|2022-06-28 01:18:00|10969.6|10965.8|10968.8|10966|10969.6|10966.6|10968.4|10965.5|15
1656379090000|2022-06-28 01:18:10|10969.1|10966.3|10966.9|10963.1|10969.8|10967|10966.3|10963|15
1656379100000|2022-06-28 01:18:20|10966.8|10963|10964.8|10961|10966.8|10964|10963.6|10960.8|14
1656379110000|2022-06-28 01:18:30|10963.8|10960|10964.8|10962|10965.2|10962.4|10962.8|10959|10
1656379120000|2022-06-28 01:18:40|10963.8|10961|10964.8|10961|10964.8|10961|10963.6|10960|5
1656379130000|2022-06-28 01:18:50|10963.8|10961.8|10964.8|10961|10965.9|10962.1|10963.8|10961|6
1656379140000|2022-06-28 01:19:00|10963.9|10961.1|10962.8|10959|10963.9|10961.1|10961.8|10959|8
1656379150000|2022-06-28 01:19:10|10961.9|10959.1|10962.4|10959.6|10962.8|10959.6|10960.9|10958|14
1656379160000|2022-06-28 01:19:20|10962.6|10959.8|10961.9|10958.1|10962.8|10960|10961.9|10958.1|7
1656379170000|2022-06-28 01:19:30|10960.9|10957.3|10962.8|10959|10962.8|10959.8|10960.4|10957|12
1656379180000|2022-06-28 01:19:40|10962.6|10958.8|10962.8|10959|10962.9|10960|10961.8|10958|5
1656379190000|2022-06-28 01:19:50|10961.8|10958.8|10959.8|10957|10961.8|10958.8|10959.8|10957|4
1656379200000|2022-06-28 01:20:00|10960.8|10957.5|10961.8|10959|10964.6|10961|10960.3|10957|18
1656379210000|2022-06-28 01:20:10|10961.1|10958|10957.8|10954|10961.8|10959|10956.8|10953|25
1656379220000|2022-06-28 01:20:20|10956.9|10954.1|10954.8|10951|10957.8|10954.1|10954.8|10951|17
1656379230000|2022-06-28 01:20:30|10953.9|10951.1|10952.8|10949|10954.8|10951.6|10952.6|10949|25
1656379240000|2022-06-28 01:20:40|10952.9|10950|10952.8|10949|10954.8|10951|10952.8|10949|17
1656379250000|2022-06-28 01:20:50|10950.8|10948|10946.8|10944|10950.9|10948|10946.8|10943.8|22
1656379260000|2022-06-28 01:21:00|10946.9|10943.1|10941.8|10938|10948.8|10945.4|10941.8|10938|43
1656379270000|2022-06-28 01:21:10|10940.8|10939|10938.8|10935|10943.8|10940.1|10938.1|10934.8|48
1656379280000|2022-06-28 01:21:20|10939.4|10936|10937.7|10933.9|10940.7|10937.9|10936.6|10932.9|14
1656379290000|2022-06-28 01:21:30|10936.7|10932.9|10936.9|10933.1|10937.7|10934.1|10934.9|10931.8|21
1656379300000|2022-06-28 01:21:40|10936.7|10932.9|10939.7|10935.9|10941.7|10938.9|10936.6|10932.9|28
1656379310000|2022-06-28 01:21:50|10940.1|10936.3|10939.7|10936.9|10942.2|10938.9|10939.7|10936.3|5
1656379320000|2022-06-28 01:22:00|10940.7|10937.1|10944.7|10940.9|10944.7|10941.4|10938.7|10935.9|11
1656379330000|2022-06-28 01:22:10|10944.4|10941.9|10943.6|10940.8|10945.7|10941.9|10943.6|10939.9|10
1656379340000|2022-06-28 01:22:20|10943.7|10939.9|10942.7|10938.9|10943.7|10939.9|10940.7|10936.9|7
1656379350000|2022-06-28 01:22:30|10942.6|10939.8|10943.7|10939.9|10944.9|10941.6|10942.6|10938.8|4
1656379360000|2022-06-28 01:22:40|10942.9|10940.1|10945.7|10942.9|10947.6|10943.9|10942.9|10939.9|5
1656379370000|2022-06-28 01:22:50|10946.6|10942.8|10944.6|10940.8|10946.6|10942.9|10943.7|10940.8|5
1656379380000|2022-06-28 01:23:00|10943.9|10940.1|10941.7|10937.9|10944.6|10940.8|10941.7|10937.9|7
1656379390000|2022-06-28 01:23:10|10940.7|10936.9|10939.7|10935.9|10940.7|10937.1|10937.7|10933.9|18
1656379400000|2022-06-28 01:23:20|10940.4|10936.6|10939.7|10935.9|10940.7|10937.1|10939.7|10935.9|1
1656379410000|2022-06-28 01:23:30|10938.7|10934.9|10938.7|10934.9|10939.6|10935.9|10937.7|10933.9|11
1656379420000|2022-06-28 01:23:40|10938.1|10934.3|10937.6|10933.8|10938.1|10934.3|10935.7|10932.9|4
1656379430000|2022-06-28 01:23:50|10938.6|10934.8|10937.7|10934.9|10938.6|10934.9|10935.7|10932.9|6
1656379440000|2022-06-28 01:24:00|10938.6|10935.8|10935.7|10931.9|10939.9|10936.9|10935.6|10931.9|16
1656379450000|2022-06-28 01:24:10|10934.9|10932.1|10936.7|10932.9|10936.9|10933.1|10932.7|10928.9|12
1656379460000|2022-06-28 01:24:20|10935.9|10933.1|10936.7|10932.9|10936.7|10933.8|10934.9|10931.9|4
1656379470000|2022-06-28 01:24:30|10937.7|10933.9|10934.7|10930.9|10937.7|10934.1|10931.7|10928.9|27
1656379480000|2022-06-28 01:24:40|10934.4|10930.6|10934.7|10930.9|10937.7|10934.9|10931.7|10928.9|47
1656379490000|2022-06-28 01:24:50|10933.7|10927.9|10928.6|10925.8|10933.7|10928.9|10927.7|10924.8|48
1656379500000|2022-06-28 01:25:00|10928.7|10925.9|10932.6|10928.8|10932.7|10928.9|10928.7|10925.9|15
1656379510000|2022-06-28 01:25:10|10932.4|10929.6|10936.7|10933.9|10936.7|10933.9|10932.4|10928.8|18
1656379520000|2022-06-28 01:25:20|10935.7|10932.9|10936.7|10932.9|10939.7|10935.9|10934.7|10931.9|5
1656379530000|2022-06-28 01:25:30|10937.5|10933.7|10942.7|10938.9|10943.7|10939.9|10937.5|10933.7|17
1656379540000|2022-06-28 01:25:40|10942.5|10939.7|10944.7|10940.9|10944.9|10941.9|10942.5|10938.9|16
1656379550000|2022-06-28 01:25:50|10944.9|10941.1|10941.7|10937.9|10947.7|10944.6|10940.7|10937.9|37
1656379560000|2022-06-28 01:26:00|10941.9|10938.1|10943.7|10940.9|10944.7|10941.3|10938.9|10935.9|20
1656379570000|2022-06-28 01:26:10|10945.2|10941.4|10944.7|10940.9|10947.7|10943.9|10943.9|10940.7|23
1656379580000|2022-06-28 01:26:20|10944.2|10940.4|10947.7|10943.9|10948.7|10945.1|10943.7|10940.4|29
1656379590000|2022-06-28 01:26:30|10948.7|10944.9|10945.7|10941.9|10948.7|10945.7|10944.7|10941.9|4
1656379600000|2022-06-28 01:26:40|10946.7|10942.9|10948.1|10944.3|10948.7|10945.1|10945.7|10941.9|7
1656379610000|2022-06-28 01:26:50|10947.7|10943.9|10947.7|10944.9|10949.7|10945.9|10945.7|10942.6|21
1656379620000|2022-06-28 01:27:00|10947.4|10944.6|10945.7|10941.9|10949.7|10945.9|10945.7|10941.9|17
1656379630000|2022-06-28 01:27:10|10945.5|10942.7|10948.7|10944.9|10948.7|10945.9|10944.7|10941.9|21
1656379640000|2022-06-28 01:27:20|10948.9|10945.9|10952.7|10948.9|10953.7|10949.9|10948.9|10945.9|27
1656379650000|2022-06-28 01:27:30|10953|10949.2|10951.7|10947.9|10953.7|10950.9|10951.5|10947.9|10
1656379660000|2022-06-28 01:27:40|10950.7|10948.4|10950.7|10946.9|10951.7|10948.4|10949.7|10945.9|1
1656379670000|2022-06-28 01:27:50|10950.9|10947.1|10951.7|10947.9|10952.7|10948.9|10950.9|10947.1|2
1656379680000|2022-06-28 01:28:00|10952.7|10948.9|10950.7|10946.9|10952.7|10948.9|10949.7|10945.9|8
1656379690000|2022-06-28 01:28:10|10949.7|10945.9|10948.7|10944.9|10951.7|10947.9|10948.7|10944.9|8
1656379700000|2022-06-28 01:28:20|10949.7|10945.9|10949.7|10945.9|10949.7|10945.9|10949.7|10945.9|0
1656379710000|2022-06-28 01:28:30|10949|10945.2|10948.7|10944.9|10949|10945.2|10948.7|10944.9|3
1656379720000|2022-06-28 01:28:40|10947.7|10943.9|10948.7|10944.9|10948.9|10945.9|10945.7|10941.9|19
1656379730000|2022-06-28 01:28:50|10947.9|10945.9|10949.7|10945.9|10949.7|10945.9|10947.7|10944.9|11
1656379740000|2022-06-28 01:29:00|10948.7|10944.9|10944.7|10941.9|10948.7|10945.1|10944.7|10941.9|9
1656379750000|2022-06-28 01:29:10|10945.7|10940.9|10950.7|10946.9|10950.7|10947.1|10944.7|10940.9|19
1656379760000|2022-06-28 01:29:20|10950.9|10947.1|10956.7|10952.9|10958.9|10955.9|10950.9|10947.1|43
1656379770000|2022-06-28 01:29:30|10955.7|10953.9|10953.7|10949.9|10956.7|10953.9|10953.7|10949.9|13
1656379780000|2022-06-28 01:29:40|10954.7|10950.9|10952.7|10948.9|10954.7|10950.9|10950.7|10946.9|7
1656379790000|2022-06-28 01:29:50|10951.7|10949.7|10951.7|10947.9|10953.7|10950.7|10950.7|10946.9|5
1656379800000|2022-06-28 01:30:00|10951|10947.2|10950.7|10946.9|10952.7|10948.9|10948.9|10945.4|26
1656379810000|2022-06-28 01:30:10|10950.2|10946.4|10945.7|10941.9|10950.2|10946.4|10944.7|10941.9|4
1656379820000|2022-06-28 01:30:20|10944.7|10940.9|10947.5|10944.7|10948.7|10944.9|10942.7|10938.9|29
1656379830000|2022-06-28 01:30:30|10947.7|10944.9|10948.7|10944.9|10948.9|10945.9|10947.5|10943.9|5
1656379840000|2022-06-28 01:30:40|10947.7|10943.9|10951.7|10947.9|10951.9|10948.9|10947.7|10943.9|9
1656379850000|2022-06-28 01:30:50|10953.3|10949.5|10953.7|10949.9|10955.7|10951.9|10951.7|10947.9|11
1656379860000|2022-06-28 01:31:00|10954.3|10950.5|10952.7|10948.9|10954.9|10951.7|10952.7|10948.9|7
1656379870000|2022-06-28 01:31:10|10951.7|10947.9|10951.5|10948.7|10952.2|10948.7|10948.7|10945.9|6
1656379880000|2022-06-28 01:31:20|10950.7|10946.9|10951.7|10947.9|10951.7|10947.9|10950.7|10946.9|1
1656379890000|2022-06-28 01:31:30|10951.9|10948.1|10951|10947.2|10953|10949.9|10950.7|10946.9|6
1656379900000|2022-06-28 01:31:40|10951.2|10947.4|10953.7|10949.9|10953.7|10949.9|10949.7|10945.9|8
1656379910000|2022-06-28 01:31:50|10952.7|10950.9|10950.5|10946.7|10954.7|10950.9|10949.7|10946.7|10
1656379920000|2022-06-28 01:32:00|10950.7|10946.9|10956.7|10952.9|10956.7|10953|10950.7|10946.9|9
1656379930000|2022-06-28 01:32:10|10954.7|10950.9|10952.7|10948.9|10955.7|10951.9|10952.5|10948.9|3
1656379940000|2022-06-28 01:32:20|10951.8|10949|10949.7|10945.9|10952.8|10949.9|10948.5|10944.9|8
1656379950000|2022-06-28 01:32:30|10949.8|10946.9|10949.7|10945.9|10950.7|10947|10948.7|10944.9|7
1656379960000|2022-06-28 01:32:40|10950.7|10946.9|10949.7|10945.9|10950.7|10947.9|10949.7|10945.9|2
1656379970000|2022-06-28 01:32:50|10949.8|10946|10949|10945.2|10950.7|10947.9|10949|10945.2|0
1656379980000|2022-06-28 01:33:00|10948.7|10944.9|10952.7|10948.9|10955.7|10951.9|10948.7|10944.9|14
1656379990000|2022-06-28 01:33:10|10951.8|10948|10953.7|10950.9|10953.7|10950.9|10950.7|10947.7|4
1656380000000|2022-06-28 01:33:20|10954.7|10951.7|10949.7|10945.9|10954.8|10951.7|10949.7|10945.9|4
1656380010000|2022-06-28 01:33:30|10950.2|10946.4|10948.7|10945.9|10950.2|10946.4|10947.5|10943.9|9
1656380020000|2022-06-28 01:33:40|10948.5|10944.9|10946.7|10942.9|10950.7|10947|10946.7|10942.9|4
1656380030000|2022-06-28 01:33:50|10946.5|10943.7|10950.7|10946.9|10951.7|10947.9|10945.7|10941.9|18
1656380040000|2022-06-28 01:34:00|10949.8|10947|10950.3|10946.5|10951.8|10949|10948.2|10944.9|12
1656380050000|2022-06-28 01:34:10|10950.7|10946.9|10945.7|10941.9|10950.7|10946.9|10945.5|10941.9|9
1656380060000|2022-06-28 01:34:20|10944.7|10941|10943.5|10939.7|10946.7|10943.7|10942.7|10939.7|5
1656380070000|2022-06-28 01:34:30|10943.7|10939.9|10946.7|10943.9|10947.2|10943.9|10943.5|10939.9|2
1656380080000|2022-06-28 01:34:40|10946.5|10942.9|10941.8|10939|10947.8|10944.9|10941.7|10937.9|14
1656380090000|2022-06-28 01:34:50|10942.3|10939.5|10941.5|10937.7|10942.8|10939.9|10940.7|10937.7|12
1656380100000|2022-06-28 01:35:00|10941.7|10937.9|10943.3|10939.5|10943.3|10939.7|10939.7|10935.9|7
1656380110000|2022-06-28 01:35:10|10943.8|10940|10943.7|10940.9|10945.7|10942|10941.7|10937.9|17
1656380120000|2022-06-28 01:35:20|10944|10939.9|10946.5|10942.7|10946.5|10942.7|10943.5|10939.9|1
1656380130000|2022-06-28 01:35:30|10946.7|10942.9|10944.7|10941.9|10946.7|10942.9|10943.7|10939.9|2
1656380140000|2022-06-28 01:35:40|10945.7|10941.8|10946.6|10942.8|10946.6|10942.8|10944.7|10941.8|1
1656380150000|2022-06-28 01:35:50|10946.5|10942.7|10947.6|10943.8|10948.6|10945.8|10946.5|10942.7|10
1656380160000|2022-06-28 01:36:00|10948.6|10944.8|10947.6|10943.8|10948.6|10945|10945.6|10942.8|4
1656380170000|2022-06-28 01:36:10|10948.6|10944.8|10947.6|10943.8|10948.8|10945.8|10947.6|10943.8|2
1656380180000|2022-06-28 01:36:20|10946.6|10944|10945.6|10942.8|10948.6|10945|10945.6|10942.8|6
1656380190000|2022-06-28 01:36:30|10946.5|10942.7|10946.6|10942.8|10947.6|10943.8|10946.1|10942.3|5
1656380200000|2022-06-28 01:36:40|10945.6|10941.8|10945.6|10941.8|10946.6|10942.8|10944.6|10940.8|8
1656380210000|2022-06-28 01:36:50|10943.6|10940.8|10941.6|10937.8|10943.8|10940.8|10941.6|10937.8|5
1656380220000|2022-06-28 01:37:00|10942.6|10938.8|10938.6|10934.8|10942.6|10938.8|10937.6|10934.8|20
1656380230000|2022-06-28 01:37:10|10939.6|10935.8|10943.6|10939.8|10944.1|10940.3|10938.5|10935.5|16
1656380240000|2022-06-28 01:37:20|10943|10939.2|10947.6|10943.8|10947.6|10943.8|10941.5|10937.8|10
1656380250000|2022-06-28 01:37:30|10946|10943.2|10943.6|10939.8|10948.6|10944.8|10943.6|10939.8|18
1656380260000|2022-06-28 01:37:40|10944.5|10941.7|10944.6|10940.8|10944.8|10941.7|10944.5|10940.8|0
1656380270000|2022-06-28 01:37:50|10944.8|10941|10942.6|10938.8|10947.6|10943.8|10941.6|10937.8|11
1656380280000|2022-06-28 01:38:00|10942|10938.2|10940.5|10937.7|10942|10938.2|10939|10935.2|3
1656380290000|2022-06-28 01:38:10|10941.6|10937.8|10945.6|10941.8|10945.6|10942.7|10940.6|10936.8|6
1656380300000|2022-06-28 01:38:20|10945|10941.2|10942.6|10938.8|10945|10941.2|10940.5|10936.8|5
1656380310000|2022-06-28 01:38:30|10941.6|10937.8|10944.6|10940.8|10944.6|10940.8|10941.6|10937.8|2
1656380320000|2022-06-28 01:38:40|10945.3|10941.5|10942.6|10938.8|10945.6|10941.8|10942.1|10938.3|3
1656380330000|2022-06-28 01:38:50|10942.5|10938.7|10940.6|10937.8|10942.5|10938.7|10939.6|10935.8|7
1656380340000|2022-06-28 01:39:00|10940.8|10937|10938.6|10934.8|10941.6|10937.8|10937.6|10933.8|15
1656380350000|2022-06-28 01:39:10|10939|10935.2|10936.6|10933.8|10939.8|10936.8|10936.6|10933.8|9
1656380360000|2022-06-28 01:39:20|10936.8|10934|10937.6|10933.8|10939.8|10936.5|10936.5|10932.8|31
1656380370000|2022-06-28 01:39:30|10938.9|10934.8|10940.6|10936.8|10940.6|10936.8|10938.9|10934.8|10
1656380380000|2022-06-28 01:39:40|10939.8|10937|10940.6|10936.8|10941.6|10938|10939.8|10936.8|3
1656380390000|2022-06-28 01:39:50|10940.4|10937.6|10940.6|10936.8|10940.9|10937.8|10940.4|10936.8|1
1656380400000|2022-06-28 01:40:00|10940.8|10937|10942.6|10938.8|10943.8|10940.8|10940.6|10936.8|9
1656380410000|2022-06-28 01:40:10|10943.6|10939.8|10944.6|10940.8|10945.6|10941.8|10943.6|10939.8|4
1656380420000|2022-06-28 01:40:20|10944.9|10941.1|10945.6|10941.8|10945.6|10941.8|10944.6|10940.8|4
1656380430000|2022-06-28 01:40:30|10945.1|10941.3|10945.6|10941.8|10946.6|10942.8|10944.6|10940.8|6
1656380440000|2022-06-28 01:40:40|10945.9|10942.1|10947.6|10943.8|10948.6|10944.8|10945.6|10941.8|5
1656380450000|2022-06-28 01:40:50|10946.8|10944|10946.6|10942.8|10949.1|10945.3|10945.6|10941.8|7
1656380460000|2022-06-28 01:41:00|10946.4|10943.6|10948.6|10944.8|10949.6|10945.8|10945.6|10941.8|18
1656380470000|2022-06-28 01:41:10|10949.4|10945.6|10948.6|10944.8|10950.4|10946.8|10948.4|10944.8|13
1656380480000|2022-06-28 01:41:20|10949|10945.8|10949.6|10945.8|10949.6|10946.8|10948.4|10944.6|7
1656380490000|2022-06-28 01:41:30|10949.4|10945.6|10947.6|10943.8|10949.4|10945.8|10947.6|10943.8|3
1656380500000|2022-06-28 01:41:40|10948.6|10944.8|10953.6|10950.8|10955.6|10952|10948.6|10944.8|41
1656380510000|2022-06-28 01:41:50|10953.8|10950|10955.6|10951.8|10956.1|10952.8|10953.4|10949.8|17
1656380520000|2022-06-28 01:42:00|10956.6|10953.8|10956.6|10953.8|10958.6|10954.8|10955.6|10952.5|36
1656380530000|2022-06-28 01:42:10|10956|10953.2|10957.6|10953.8|10958.6|10954.8|10955.6|10952.8|16
1656380540000|2022-06-28 01:42:20|10957.3|10953.5|10956.6|10952.8|10958.6|10955.8|10955.6|10952|67
1656380550000|2022-06-28 01:42:30|10955.8|10952|10957.6|10953.8|10958.6|10955.6|10955.6|10951.8|30
1656380560000|2022-06-28 01:42:40|10958.6|10954.8|10965.6|10962.8|10966.6|10963.8|10957.6|10954.8|66
1656380570000|2022-06-28 01:42:50|10964.6|10961.8|10965.6|10961.8|10965.6|10961.8|10963.3|10960|13
1656380580000|2022-06-28 01:43:00|10964.6|10962|10965.6|10962.8|10965.6|10962.8|10964.6|10961.6|4
1656380590000|2022-06-28 01:43:10|10965.4|10962.6|10964.8|10961|10965.6|10962.8|10962.6|10959.8|23
1656380600000|2022-06-28 01:43:20|10964.6|10960.8|10963.8|10961|10965.6|10961.8|10962.6|10959.6|11
1656380610000|2022-06-28 01:43:30|10964.8|10961.1|10961.6|10957.8|10964.8|10961.1|10961.6|10957.8|11
1656380620000|2022-06-28 01:43:40|10961.8|10958.8|10962.6|10958.8|10962.6|10959.8|10961.4|10957.8|10
1656380630000|2022-06-28 01:43:50|10961.8|10959|10961.6|10958.8|10962.6|10959|10961.6|10957.8|3
1656380640000|2022-06-28 01:44:00|10962.6|10957.8|10960.6|10956.8|10962.6|10958.8|10960.1|10956.8|47
1656380650000|2022-06-28 01:44:10|10961.6|10957.8|10961.6|10957.8|10964.6|10961.8|10961.6|10957.8|32
1656380660000|2022-06-28 01:44:20|10960.6|10958|10963.6|10959.8|10963.6|10960.8|10960.6|10957.6|3
1656380670000|2022-06-28 01:44:30|10963.4|10960.6|10963.6|10959.8|10965.4|10961.8|10962.8|10959.8|9
1656380680000|2022-06-28 01:44:40|10963.4|10960.6|10964.8|10962|10965.6|10962|10963.4|10960.6|3
1656380690000|2022-06-28 01:44:50|10964.6|10961.8|10963.6|10959.8|10964.6|10961.8|10962.6|10959.8|7
1656380700000|2022-06-28 01:45:00|10964.6|10960.8|10959.6|10956.8|10964.6|10961.8|10959.6|10956.6|9
1656380710000|2022-06-28 01:45:10|10960.6|10957.8|10963.6|10959.8|10963.6|10960.8|10960.6|10957.8|14
1656380720000|2022-06-28 01:45:20|10962.9|10959.1|10960.6|10956.8|10963.6|10959.8|10960.6|10956.8|4
1656380730000|2022-06-28 01:45:30|10960.4|10957.6|10959.8|10956|10961.1|10957.8|10959.6|10956|7
1656380740000|2022-06-28 01:45:40|10958.9|10956.1|10956.6|10952.8|10959.6|10956.1|10955.6|10952.8|22
1656380750000|2022-06-28 01:45:50|10955.8|10953|10954.6|10951.8|10955.8|10953|10954.4|10950.8|9
1656380760000|2022-06-28 01:46:00|10954.8|10951|10957.6|10953.8|10958.6|10954.8|10954.4|10950.8|32
1656380770000|2022-06-28 01:46:10|10956.6|10952.8|10954.6|10950.8|10957.6|10952.8|10954.6|10950.8|11
1656380780000|2022-06-28 01:46:20|10952.4|10948.6|10952.6|10948.8|10955.6|10951.9|10951.6|10948.6|25
1656380790000|2022-06-28 01:46:30|10952.7|10948.9|10956.6|10952.8|10956.6|10952.8|10952.4|10948.8|13
1656380800000|2022-06-28 01:46:40|10955.6|10951.8|10953.6|10950.8|10956.6|10952.8|10953.4|10949.8|10
1656380810000|2022-06-28 01:46:50|10952.6|10949.8|10957.6|10953.8|10957.6|10954.8|10952.6|10948.8|15
1656380820000|2022-06-28 01:47:00|10956.6|10953.6|10956.6|10952.8|10956.6|10953.6|10953.7|10950.8|6
1656380830000|2022-06-28 01:47:10|10955.7|10952.9|10955.6|10952.8|10955.7|10952.9|10954.6|10951.8|5
1656380840000|2022-06-28 01:47:20|10956.4|10952.6|10955.6|10951.8|10956.6|10952.8|10954.7|10951.8|1
1656380850000|2022-06-28 01:47:30|10955.4|10952.6|10954.6|10950.8|10956.6|10952.8|10953.6|10950.8|10
1656380860000|2022-06-28 01:47:40|10953.7|10950.9|10954.6|10950.8|10954.6|10950.9|10953.6|10950.6|0
1656380870000|2022-06-28 01:47:50|10955.4|10951.8|10955.4|10951.6|10955.4|10951.8|10955.4|10950.8|2
1656380880000|2022-06-28 01:48:00|10955.6|10951.8|10953.4|10949.6|10955.6|10951.8|10951.6|10947.8|17
1656380890000|2022-06-28 01:48:10|10953.6|10949.8|10958.6|10954.8|10958.7|10954.9|10953.6|10949.8|21
1656380900000|2022-06-28 01:48:20|10957.7|10954.9|10958.6|10954.8|10959.6|10956.6|10957.6|10953.8|4
1656380910000|2022-06-28 01:48:30|10957.6|10953.8|10958.6|10955.8|10959.6|10955.8|10955.6|10951.8|13
1656380920000|2022-06-28 01:48:40|10958.7|10954.9|10957.6|10954.8|10959.6|10955.9|10956.6|10953.8|4
1656380930000|2022-06-28 01:48:50|10957.7|10953.9|10956.7|10952.9|10957.7|10953.9|10953.6|10950.6|10
1656380940000|2022-06-28 01:49:00|10956.6|10952.8|10957.6|10954.8|10957.9|10954.8|10954.6|10950.8|20
1656380950000|2022-06-28 01:49:10|10957.7|10954.9|10961.6|10958.8|10961.7|10958.8|10957.7|10954.8|28
1656380960000|2022-06-28 01:49:20|10961.9|10959.1|10961.4|10957.6|10962.7|10959.8|10960.4|10956.6|16
1656380970000|2022-06-28 01:49:30|10961.6|10957.8|10958.6|10954.8|10961.6|10957.9|10958.6|10954.8|19
1656380980000|2022-06-28 01:49:40|10957.6|10953.8|10956.7|10952.9|10958.6|10954.8|10956.7|10952.9|4
1656380990000|2022-06-28 01:49:50|10956.6|10952.8|10958.6|10954.8|10959.6|10955.8|10956.6|10952.8|2
1656381000000|2022-06-28 01:50:00|10957.9|10954.1|10958.5|10954.7|10958.5|10954.7|10954.4|10951.6|4
1656381010000|2022-06-28 01:50:10|10959.5|10956.7|10960.5|10956.7|10961.5|10957.7|10959.5|10955.7|5
1656381020000|2022-06-28 01:50:20|10960|10956.2|10958.5|10954.7|10960|10956.2|10957.5|10954.7|4
1656381030000|2022-06-28 01:50:30|10959.4|10956.6|10959.5|10955.7|10961.7|10956.7|10958.5|10953.9|16
1656381040000|2022-06-28 01:50:40|10958.9|10955.1|10956.5|10952.7|10959.5|10955.7|10956.5|10952.7|2
1656381050000|2022-06-28 01:50:50|10957.2|10953.4|10956.5|10952.7|10957.5|10953.7|10955.5|10951.9|1
1656381060000|2022-06-28 01:51:00|10955.5|10951.9|10953.5|10950.7|10955.5|10952.7|10952.5|10948.7|9
1656381070000|2022-06-28 01:51:10|10953.7|10950.9|10955.5|10951.7|10956.5|10953.2|10953.7|10950.7|2
1656381080000|2022-06-28 01:51:20|10956.2|10952.4|10959.4|10955.6|10959.5|10955.9|10955.2|10951.6|7
1656381090000|2022-06-28 01:51:30|10959.2|10956.4|10958.9|10955.1|10959.7|10956.6|10957.5|10953.7|5
1656381100000|2022-06-28 01:51:40|10957.9|10954.1|10956.5|10952.7|10958.5|10954.7|10955.5|10951.7|14
1656381110000|2022-06-28 01:51:50|10955.5|10951.7|10955.5|10951.7|10956.5|10952.7|10955.5|10951.7|0
1656381120000|2022-06-28 01:52:00|10955.4|10951.6|10953.5|10949.7|10955.5|10951.9|10953.4|10949.7|13
1656381130000|2022-06-28 01:52:10|10952.9|10949.1|10950.5|10946.7|10954.9|10949.1|10947.4|10943.7|73
1656381140000|2022-06-28 01:52:20|10951.9|10948.1|10956.5|10953.7|10956.5|10953.7|10949.5|10945.7|25
1656381150000|2022-06-28 01:52:30|10955.5|10952.7|10956.5|10952.7|10957.5|10954.6|10955.5|10951.7|8
1656381160000|2022-06-28 01:52:40|||||||||1
1656381170000|2022-06-28 01:52:50|10955.7|10952.9|10953.5|10949.7|10955.7|10952.9|10953.2|10949.4|15
1656381180000|2022-06-28 01:53:00|10954.2|10950.4|10959.7|10955.9|10959.7|10955.9|10954.2|10950.4|9
1656381190000|2022-06-28 01:53:10|10959.5|10955.7|10957.4|10954.6|10959.5|10955.9|10956.5|10952.7|8
1656381200000|2022-06-28 01:53:20|10956.7|10953.9|10956.5|10952.7|10957.7|10954.7|10955.7|10952.7|4
1656381210000|2022-06-28 01:53:30|10956.7|10953.7|10954.5|10950.7|10956.7|10953.7|10954.5|10950.7|5
1656381220000|2022-06-28 01:53:40|10954.4|10951.6|10956.5|10952.7|10956.5|10952.7|10954.4|10950.7|0
1656381230000|2022-06-28 01:53:50|10955.9|10952.1|10953.5|10949.7|10956.5|10952.9|10953.5|10949.7|7
1656381240000|2022-06-28 01:54:00|10952.5|10947.7|10950.5|10946.7|10952.7|10949.4|10949.5|10946.1|11
1656381250000|2022-06-28 01:54:10|10949.5|10945.9|10947.5|10943.7|10949.7|10945.9|10946.7|10943.7|12
1656381260000|2022-06-28 01:54:20|10947.3|10944.5|10949.5|10945.7|10949.5|10945.7|10946.5|10943.7|13
1656381270000|2022-06-28 01:54:30|10950.2|10946.7|10950.5|10946.7|10950.5|10946.9|10949.7|10945.7|3
1656381280000|2022-06-28 01:54:40|10949.7|10946.9|10949.5|10945.7|10951.7|10948.7|10948.5|10945.5|42
1656381290000|2022-06-28 01:54:50|10950.5|10946.7|10952.5|10949.7|10952.5|10949.7|10949.8|10945.7|8
1656381300000|2022-06-28 01:55:00|10951.5|10948.7|10950.5|10946.7|10952.5|10948.7|10948.5|10945.7|5
1656381310000|2022-06-28 01:55:10|10949.5|10945.7|10948.5|10944.7|10950.5|10947.7|10948.5|10944.7|10
1656381320000|2022-06-28 01:55:20|10949|10945.2|10952.5|10948.7|10952.7|10948.9|10949|10945.2|24
1656381330000|2022-06-28 01:55:30|10953|10950.2|10952.5|10948.7|10954.5|10951.7|10952.5|10948.7|14
1656381340000|2022-06-28 01:55:40|10953.2|10949.4|10953.5|10949.7|10954.5|10950.7|10953.2|10949.4|4
1656381350000|2022-06-28 01:55:50|10954.5|10950.7|10954.5|10950.7|10954.5|10950.7|10954.5|10950.7|0
1656381360000|2022-06-28 01:56:00|10953.5|10951.7|10954.5|10951.7|10957.5|10954.7|10953.5|10950.7|32
1656381370000|2022-06-28 01:56:10|10953.5|10950.7|10951.5|10947.7|10953.8|10950.7|10951.3|10947.7|4
1656381380000|2022-06-28 01:56:20|10950.7|10947.9|10951.5|10947.7|10951.5|10948.7|10949.5|10946.7|20
1656381390000|2022-06-28 01:56:30|10952.5|10948.7|10954.5|10950.7|10954.5|10950.7|10951.7|10947.7|8
1656381400000|2022-06-28 01:56:40|10954.3|10951.5|10953.5|10949.7|10955.5|10951.9|10952.7|10949.5|4
1656381410000|2022-06-28 01:56:50|10954.5|10950.7|10956.5|10952.7|10956.5|10952.7|10952.5|10948.7|6
1656381420000|2022-06-28 01:57:00|10955|10952.2|10950.5|10947.7|10955|10952.2|10949.5|10946.7|14
1656381430000|2022-06-28 01:57:10|10951.5|10948.7|10954.5|10951.7|10955.5|10951.7|10950.5|10947.5|14
1656381440000|2022-06-28 01:57:20|10955.5|10952.7|10954.5|10950.7|10956.5|10952.9|10954.5|10950.7|9
1656381450000|2022-06-28 01:57:30|10953.5|10950.2|10955.5|10951.7|10955.5|10952.7|10953.5|10949.7|8
1656381460000|2022-06-28 01:57:40|10954.7|10951.9|10956.5|10953.7|10957.7|10954.7|10954.5|10951.7|12
1656381470000|2022-06-28 01:57:50|10957.5|10952.7|10957.5|10953.7|10958.5|10954.7|10956.5|10952.7|16
1656381480000|2022-06-28 01:58:00|10957.8|10954|10958.7|10954.9|10958.7|10955.7|10957.5|10953.7|3
1656381490000|2022-06-28 01:58:10|10958.5|10954.7|10960.5|10956.7|10960.7|10956.9|10958.5|10954.7|26
1656381500000|2022-06-28 01:58:20|10959.5|10955.7|10957|10953.2|10959.5|10955.9|10957|10953.2|3
1656381510000|2022-06-28 01:58:30|10956.5|10952.7|10955.5|10951.7|10956.5|10952.7|10954.5|10950.7|4
1656381520000|2022-06-28 01:58:40|10956.5|10952.7|10958.5|10954.7|10959.7|10956.7|10956.5|10952.7|14
1656381530000|2022-06-28 01:58:50|10957.7|10954.9|10958.3|10955.5|10959.3|10955.5|10955.5|10951.5|10
1656381540000|2022-06-28 01:59:00|10957.7|10954.5|10955.5|10951.7|10960.3|10956.7|10953.5|10949.7|38
1656381550000|2022-06-28 01:59:10|10955.3|10952.5|10956.5|10952.7|10957.5|10953.7|10953.5|10949.7|13
1656381560000|2022-06-28 01:59:20|10955.7|10952.9|10958.5|10954.7|10959.5|10955.9|10955.1|10951.5|11
1656381570000|2022-06-28 01:59:30|10959.5|10955.7|10959.5|10956.7|10960.5|10956.7|10959.5|10955.7|2
1656381580000|2022-06-28 01:59:40|10959.3|10955.7|10960.5|10957.7|10960.5|10957.7|10959.3|10955.7|6
1656381590000|2022-06-28 01:59:50|10961.5|10956.7|10959.7|10956.9|10961.7|10958.9|10959.5|10956.7|14
1656381600000|2022-06-28 02:00:00|10959.5|10956.7|10961.5|10957.7|10962.5|10959.5|10958.8|10955.5|14
1656381610000|2022-06-28 02:00:10|10962.5|10958.7|10962.5|10959.7|10962.8|10959.7|10961.5|10957.7|16
1656381620000|2022-06-28 02:00:20|10962.3|10958.7|10964.3|10960.5|10966.5|10963.7|10962.3|10958.7|30
1656381630000|2022-06-28 02:00:30|10964.5|10960.7|10966.5|10962.7|10966.5|10962.7|10963.3|10959.5|16
1656381640000|2022-06-28 02:00:40|10965.8|10962|10968.5|10965.7|10969.6|10966.7|10965.3|10961.7|20
1656381650000|2022-06-28 02:00:50|10968.3|10965.5|10968.5|10964.7|10968.5|10965.5|10966.5|10963.5|13
1656381660000|2022-06-28 02:01:00|10967.6|10964.8|10968.5|10965.7|10968.5|10965.7|10966.5|10962.7|11
1656381670000|2022-06-28 02:01:10|10968.3|10965.5|10969.5|10965.7|10970|10966.7|10967.5|10964.3|13
1656381680000|2022-06-28 02:01:20|10968.5|10966.7|10968.5|10964.7|10969.6|10966.7|10967.5|10964.7|18
1656381690000|2022-06-28 02:01:30|10967.5|10965.7|10969.5|10965.7|10969.5|10965.7|10967.5|10964.7|3
1656381700000|2022-06-28 02:01:40|10968.8|10965|10968.5|10964.7|10969.5|10965.7|10968.3|10964.7|6
1656381710000|2022-06-28 02:01:50|10967.5|10965.7|10967.5|10964.7|10968.5|10965.7|10967|10963.7|14
1656381720000|2022-06-28 02:02:00|10967.3|10963.7|10965.5|10961.7|10968.5|10964.7|10965.5|10961.7|12
1656381730000|2022-06-28 02:02:10|10964.6|10961.8|10968.5|10964.7|10969.5|10965.8|10963.5|10960.7|25
1656381740000|2022-06-28 02:02:20|10966.5|10962.7|10968.5|10964.7|10971.3|10967.7|10966.5|10962.7|36
1656381750000|2022-06-28 02:02:30|10967.6|10964.8|10969.5|10966.7|10970.5|10967.2|10967.5|10964.5|9
1656381760000|2022-06-28 02:02:40|10970.5|10966.2|10969.5|10966.7|10971.8|10968.5|10969.5|10964|38
1656381770000|2022-06-28 02:02:50|10970.5|10966.5|10969.5|10965.7|10970.5|10966.7|10968.5|10964.7|4
1656381780000|2022-06-28 02:03:00|10968.5|10965.8|10970.5|10967.7|10972.6|10969.8|10968.3|10965|81
1656381790000|2022-06-28 02:03:10|10971.3|10967.5|10972.5|10968.7|10973.5|10969.7|10970.5|10967.2|15
1656381800000|2022-06-28 02:03:20|10972|10969.7|10972.5|10969.7|10974.3|10970.7|10971.5|10968.7|39
1656381810000|2022-06-28 02:03:30|10973.3|10968.7|10974.5|10970.7|10975.3|10971.7|10973.3|10968.7|15
1656381820000|2022-06-28 02:03:40|10975.3|10971.7|10974.5|10970.7|10975.5|10972.7|10973.5|10970.7|16
1656381830000|2022-06-28 02:03:50|10975.5|10971.7|10977.5|10974.7|10977.5|10974.7|10974.5|10971.5|40
1656381840000|2022-06-28 02:04:00|10977.3|10974.5|10973.5|10969.7|10978.5|10974.7|10973.5|10969.7|33
1656381850000|2022-06-28 02:04:10|10974.1|10970.3|10974.5|10971.7|10975.3|10971.8|10973.3|10969.7|11
1656381860000|2022-06-28 02:04:20|10975.3|10971.5|10976.5|10972.7|10976.5|10972.8|10974.5|10971.5|8
1656381870000|2022-06-28 02:04:30|10976.4|10972.6|10977.4|10973.6|10977.4|10973.8|10974.4|10971.6|13
1656381880000|2022-06-28 02:04:40|10976.6|10973.8|10975.8|10972|10978.6|10975.6|10972.8|10970|108
1656381890000|2022-06-28 02:04:50|10975|10972.2|10976.8|10973|10977.8|10974.2|10975|10971.8|12
1656381900000|2022-06-28 02:05:00|10976.6|10973.8|10972.8|10969|10977.8|10975|10971.8|10968.8|41
1656381910000|2022-06-28 02:05:10|10971.8|10968.5|10971.6|10968.8|10972.4|10969|10967.8|10965|35
1656381920000|2022-06-28 02:05:20|10972.4|10968.6|10969|10965.2|10972.8|10969|10968.6|10965.2|11
1656381930000|2022-06-28 02:05:30|10968.8|10965|10972.4|10968.6|10972.4|10968.6|10967.6|10964.7|26
1656381940000|2022-06-28 02:05:40|10971.4|10969.6|10972.8|10969|10972.8|10969.6|10969.4|10966.6|25
1656381950000|2022-06-28 02:05:50|10973|10969.2|10973.8|10971|10975.8|10972|10972|10969|16
1656381960000|2022-06-28 02:06:00|10975.4|10971.6|10977|10973.2|10977|10974|10973.6|10970.2|18
1656381970000|2022-06-28 02:06:10|10976.8|10974|10981.8|10979|10982|10979.2|10975.8|10973|67
1656381980000|2022-06-28 02:06:20|10982.8|10979.2|10980.8|10978|10983.8|10980.2|10980.8|10978|47
1656381990000|2022-06-28 02:06:30|10981.8|10979|10983.8|10980|10983.8|10981|10980.8|10978|35
1656382000000|2022-06-28 02:06:40|10984|10980.2|10979.8|10976|10984|10981|10979.6|10976|35
1656382010000|2022-06-28 02:06:50|10978.8|10975.2|10982.8|10979|10982.8|10980|10978.8|10975.2|11
1656382020000|2022-06-28 02:07:00|10981.8|10979.8|10978.8|10975|10982.8|10979.8|10978|10975|11
1656382030000|2022-06-28 02:07:10|10977.8|10974.8|10978.8|10975|10981|10978|10977.6|10974.6|12
1656382040000|2022-06-28 02:07:20|10978.6|10975.8|10975.8|10973|10979.1|10975.8|10974.6|10971|6
1656382050000|2022-06-28 02:07:30|10976|10973.2|10976.3|10972.5|10976.8|10974|10975.8|10972|4
1656382060000|2022-06-28 02:07:40|10976.6|10972.8|10973.8|10971|10976.8|10973|10972.8|10969.8|5
1656382070000|2022-06-28 02:07:50|10974.8|10972|10973.8|10971|10974.8|10972|10973.6|10970|14
1656382080000|2022-06-28 02:08:00|10974.3|10970|10974.8|10971|10974.8|10971|10973.8|10970|17
1656382090000|2022-06-28 02:08:10|10974.9|10971.1|10974.8|10972|10975.8|10972|10974.6|10971|7
1656382100000|2022-06-28 02:08:20|10975.8|10973|10974.8|10971|10975.9|10973|10974.8|10971|3
1656382110000|2022-06-28 02:08:30|10974.9|10971.1|10976.8|10973|10976.8|10974|10973.8|10970.5|11
1656382120000|2022-06-28 02:08:40|10976.6|10972.8|10974.4|10970.6|10976.6|10973|10973.6|10970.6|6
1656382130000|2022-06-28 02:08:50|10974.6|10970.8|10972.6|10968.8|10974.6|10970.8|10971.6|10968.3|13
1656382140000|2022-06-28 02:09:00|10971.6|10969|10971.4|10967.6|10972.6|10969|10969.8|10967|21
1656382150000|2022-06-28 02:09:10|10971.6|10967.8|10972.8|10969|10973.8|10970.8|10971.4|10967.8|14
1656382160000|2022-06-28 02:09:20|10972.6|10969.8|10974.8|10971|10975.2|10971.4|10971.8|10968|13
1656382170000|2022-06-28 02:09:30|10974.6|10971.8|10973.6|10969.8|10974.8|10972|10973.6|10969.8|4
1656382180000|2022-06-28 02:09:40|10972.6|10970.8|10973.6|10969.8|10974.6|10970.8|10971.6|10968|7
1656382190000|2022-06-28 02:09:50|10973.4|10970.6|10974.8|10972|10975.8|10972|10973.4|10970|6
1656382200000|2022-06-28 02:10:00|10974.9|10971.1|10970.6|10966.8|10976.6|10972.8|10969.6|10966.8|22
1656382210000|2022-06-28 02:10:10|10970.4|10966.6|10968.4|10964.6|10970.4|10966.8|10967.8|10964|8
1656382220000|2022-06-28 02:10:20|10967.8|10964|10965.8|10962|10967.8|10964.6|10965.6|10962|20
1656382230000|2022-06-28 02:10:30|10965.6|10962.8|10965.8|10963|10967.4|10963.8|10965.6|10962.6|10
1656382240000|2022-06-28 02:10:40|10966.6|10962.8|10964.8|10962|10967.8|10964.8|10964.8|10962|16
1656382250000|2022-06-28 02:10:50|10964.6|10961.8|10963.8|10960|10965.6|10962.6|10963.6|10960|15
1656382260000|2022-06-28 02:11:00|10963.6|10959.8|10964.8|10961|10965.6|10962.8|10963.6|10959.8|9
1656382270000|2022-06-28 02:11:10|10964.6|10961.8|10964.6|10960.8|10965.1|10961.8|10959.6|10956.6|41
1656382280000|2022-06-28 02:11:20|10963.6|10959.8|10963.6|10959.8|10964.6|10960.8|10963.6|10959.8|4
1656382290000|2022-06-28 02:11:30|10962.7|10959.9|10963.6|10959.8|10964.6|10960.8|10961.6|10957.8|12
1656382300000|2022-06-28 02:11:40|10964.6|10960.8|10964.6|10960.8|10964.7|10961.8|10963.6|10959.8|2
1656382310000|2022-06-28 02:11:50|10964.4|10961.6|10966.6|10962.8|10967.6|10963.9|10963.6|10959.8|22
1656382320000|2022-06-28 02:12:00|10966.4|10963.6|10968.7|10965.9|10968.7|10965.9|10966.4|10963.6|8
1656382330000|2022-06-28 02:12:10|10968.9|10965.1|10969.7|10966.9|10972.7|10969.8|10967.6|10963.9|20
1656382340000|2022-06-28 02:12:20|10969.9|10965.9|10967.7|10963.9|10970.7|10967.1|10966.7|10963.8|13
1656382350000|2022-06-28 02:12:30|10968.6|10964.9|10966.7|10962.9|10968.7|10965.1|10966.6|10962.9|1
1656382360000|2022-06-28 02:12:40|10967.6|10963.9|10966.7|10962.9|10967.7|10963.9|10966.4|10962.9|3
1656382370000|2022-06-28 02:12:50|10965.7|10962.1|10965.7|10961.9|10965.9|10962.1|10963.6|10959.9|6
1656382380000|2022-06-28 02:13:00|10964.7|10962.1|10966.7|10962.9|10966.7|10963.6|10964.7|10961.8|9
1656382390000|2022-06-28 02:13:10|10966.9|10963.9|10967.6|10964.8|10967.7|10964.8|10966.7|10962.9|5
1656382400000|2022-06-28 02:13:20|10966.7|10963.9|10965.7|10961.9|10967.7|10964.9|10964.7|10961.3|7
1656382410000|2022-06-28 02:13:30|10966.7|10962.9|10967.7|10963.9|10969.7|10965.9|10966.6|10962.9|23
1656382420000|2022-06-28 02:13:40|10967.9|10965.1|10968.7|10964.9|10968.9|10966.1|10967.7|10964.9|5
1656382430000|2022-06-28 02:13:50|10969.7|10965.9|10969.7|10965.9|10969.7|10966.9|10968.7|10965.9|4
1656382440000|2022-06-28 02:14:00|10968.9|10966.1|10969.7|10965.9|10969.9|10966.9|10967.7|10963.9|8
1656382450000|2022-06-28 02:14:10|10969.6|10966.9|10970.9|10967.1|10971.7|10967.9|10967.7|10963.9|25
1656382460000|2022-06-28 02:14:20|10970.7|10966.9|10971.7|10967.9|10972.7|10968.9|10969.7|10966.4|11
1656382470000|2022-06-28 02:14:30|10970.7|10966.9|10973.7|10969.9|10973.7|10970.9|10969.7|10965.9|29
1656382480000|2022-06-28 02:14:40|10972.9|10970.1|10973.7|10969.9|10975.7|10971.9|10972.7|10968.9|29
1656382490000|2022-06-28 02:14:50|10974.7|10970.9|10974.7|10970.9|10975.1|10971.9|10973.6|10969.8|25
1656382500000|2022-06-28 02:15:00|10973.7|10969.9|10970.7|10966.9|10974.7|10970.9|10969.7|10966.4|6
1656382510000|2022-06-28 02:15:10|10970.5|10967.9|10971.7|10967.9|10971.7|10967.9|10968.7|10964.9|8
1656382520000|2022-06-28 02:15:20|10971.5|10967.7|10971.7|10967.9|10971.7|10968.1|10969.7|10965.9|2
1656382530000|2022-06-28 02:15:30|10970.7|10967.7|10971.7|10968.9|10971.7|10968.9|10970.7|10967.7|4
1656382540000|2022-06-28 02:15:40|10971.9|10968.1|10971.7|10967.9|10971.9|10968.1|10971.7|10967.9|2
1656382550000|2022-06-28 02:15:50|10970.7|10968.7|10971.7|10967.9|10971.7|10968.7|10970.7|10967.9|1
1656382560000|2022-06-28 02:16:00|10971.1|10967.3|10968.7|10964.9|10971.1|10967.3|10968.7|10964.9|4
1656382570000|2022-06-28 02:16:10|10967.9|10964.1|10964.7|10961.9|10969.2|10965.9|10964.4|10961.1|18
1656382580000|2022-06-28 02:16:20|10963.9|10960.9|10963.7|10959.9|10964.7|10961.1|10963.2|10959.7|9
1656382590000|2022-06-28 02:16:30|10964.2|10960.9|10963.7|10959.9|10964.7|10961.9|10962.7|10959.9|5
1656382600000|2022-06-28 02:16:40|10963.5|10959.7|10962.7|10958.9|10963.7|10960.7|10962.5|10958.9|4
1656382610000|2022-06-28 02:16:50|10962.5|10958.7|10962.7|10959.9|10962.9|10959.9|10961.9|10958.1|0
1656382620000|2022-06-28 02:17:00|10963.7|10960.9|10965.7|10961.9|10965.9|10962.9|10963.7|10959.9|13
1656382630000|2022-06-28 02:17:10|10966.7|10962.9|10965.7|10962.9|10967.7|10964.9|10965.7|10962.9|12
1656382640000|2022-06-28 02:17:20|10966.7|10962.1|10966.7|10962.9|10966.7|10963.9|10965.5|10961.9|4
1656382650000|2022-06-28 02:17:30|10966.1|10962.3|10966.7|10962.9|10967.7|10963.9|10965.5|10961.9|1
1656382660000|2022-06-28 02:17:40|10966.1|10962.3|10965.5|10961.7|10966.1|10962.3|10964.7|10961.7|3
1656382670000|2022-06-28 02:17:50|10965.7|10961.9|10964.7|10960.9|10965.7|10961.9|10964.7|10960.9|2
1656382680000|2022-06-28 02:18:00|10963.7|10960.1|10963.9|10960.1|10964.2|10960.4|10963.7|10960.1|1
1656382690000|2022-06-28 02:18:10|10963.7|10959.9|10962.9|10960.1|10964.4|10960.9|10962.7|10958.9|6
1656382700000|2022-06-28 02:18:20|10962.7|10959.9|10963.7|10959.9|10963.9|10960.1|10962.7|10959.9|2
1656382710000|2022-06-28 02:18:30|||||||||3
1656382720000|2022-06-28 02:18:40|10961.7|10958.9|10961.7|10957.9|10962.7|10959.9|10959.7|10954.6|33
1656382730000|2022-06-28 02:18:50|10959.7|10955.9|10960.7|10956.9|10960.7|10956.9|10959.7|10955.9|6
1656382740000|2022-06-28 02:19:00|||||||||2
1656382750000|2022-06-28 02:19:10|10959.7||10960.7||10960.7||10959.7||1
1656382770000|2022-06-28 02:19:30|10961.2|10957.9|10963.7|10959.9|10963.9|10960.9|10961.2|10957.4|11
1656382780000|2022-06-28 02:19:40|10963.9|10960.1|10963.7|10959.9|10964.2|10960.9|10963.7|10959.9|3
1656382790000|2022-06-28 02:19:50|10962.9|10960.1|10962.7|10958.9|10963.2|10960.1|10962.7|10958.9|0
1656382800000|2022-06-28 02:20:00|10963.2|10960.4|10962.7|10958.9|10964.7|10960.9|10962.7|10958.9|14
1656382810000|2022-06-28 02:20:10|10963.5|10959.9|10960.7|10956.9|10963.5|10959.9|10959.7|10956.9|3
1656382820000|2022-06-28 02:20:20|10959.7|10955.9|10959.7|10955.9|10960.7|10956.9|10958.7|10955.9|6
1656382830000|2022-06-28 02:20:30|10960.7|10956.9|10959.7|10956.9|10961.2|10957.9|10959.7|10955.9|12
1656382840000|2022-06-28 02:20:40|10960.7|10956.7|10960.7|10956.9|10960.7|10957.1|10959.7|10956.7|3
1656382850000|2022-06-28 02:20:50|10960|10956.2|10959.7|10955.9|10960|10956.2|10959.7|10955.9|1
1656382860000|2022-06-28 02:21:00|10959.5|10956.7|10958.5|10955.7|10960.7|10956.9|10957.7|10954.9|32
1656382870000|2022-06-28 02:21:10|10957.5|10954.7|10957.7|10954.9|10958.7|10955.7|10956.5|10953.7|19
1656382880000|2022-06-28 02:21:20|10958.7|10955.7|10959.5|10955.7|10959.5|10956.7|10958.5|10955.4|9
1656382890000|2022-06-28 02:21:30|10958.7|10955.9|10960.5|10956.7|10960.5|10956.7|10958.7|10955.9|5
1656382900000|2022-06-28 02:21:40|||||||||1
1656382910000|2022-06-28 02:21:50|10960.7|10956.9|10960.5|10957.7|10960.7|10957.7|10960.3|10956.7|4
1656382920000|2022-06-28 02:22:00|10959.5|10956.7|10959.5|10955.7|10959.5|10956.7|10959.3|10955.7|1
1656382930000|2022-06-28 02:22:10|10959.3|10956.5|10960.5|10957.7|10960.7|10957.7|10959.3|10956.5|3
1656382940000|2022-06-28 02:22:20|10961.2|10958.4|10961.5|10957.7|10961.5|10958.7|10960.5|10957.5|4
1656382950000|2022-06-28 02:22:30|10960.5|10957.5|10960.5|10956.7|10960.7|10957.7|10959.5|10955.7|2
1656382960000|2022-06-28 02:22:40|10960.7|10956.9|10960.5|10956.7|10960.7|10957.7|10960.5|10956.7|1
1656382970000|2022-06-28 02:22:50|10959.5|10957.7|10959.5|10956.7|10960.5|10957.7|10959.5|10956.7|1
1656382980000|2022-06-28 02:23:00|10959.7|10956.9|10959.5|10955.7|10960.5|10956.9|10959.5|10955.7|4
1656382990000|2022-06-28 02:23:10|10958.5|10956.7|10959.5|10955.7|10960.5|10956.9|10958.5|10955.5|4
1656383000000|2022-06-28 02:23:20|10960.1|10956.3|10959.5|10955.7|10960.3|10956.7|10958.5|10955.7|2
1656383010000|2022-06-28 02:23:30|10959.3|10955.5|10954.5|10950.7|10959.3|10955.5|10954.5|10950.7|19
1656383020000|2022-06-28 02:23:40|10953.7|10950.9|10952.3|10948.5|10954.7|10951.7|10951.7|10948.5|29
1656383030000|2022-06-28 02:23:50|10952.5|10948.7|10948.3|10944.5|10952.5|10949.7|10947.5|10943.9|84
1656383040000|2022-06-28 02:24:00|10948.1|10945.3|10947.3|10944.5|10948.5|10945.5|10946.5|10943.5|7
1656383050000|2022-06-28 02:24:10|10948.1|10944.3|10949.5|10945.7|10949.5|10946.7|10947.5|10944.3|24
1656383060000|2022-06-28 02:24:20|10949.3|10945.5|10951.5|10947.7|10952.1|10949.3|10948.3|10945|23
1656383070000|2022-06-28 02:24:30|10950.5|10946.9|10952.5|10948.7|10952.5|10948.7|10948.3|10945.5|24
1656383080000|2022-06-28 02:24:40|10952.3|10948.5|10952.5|10948.7|10952.5|10948.7|10951.5|10947.7|3
1656383090000|2022-06-28 02:24:50|10952.3|10948.5|10953.5|10949.7|10953.5|10950.7|10951.5|10947.7|7
1656383100000|2022-06-28 02:25:00|10952.5|10948.7|10954.5|10950.7|10954.5|10951.7|10951.5|10948.7|4
1656383110000|2022-06-28 02:25:10|10954.8|10951|10955.5|10951.7|10956.5|10952.9|10954.8|10951|4
1656383120000|2022-06-28 02:25:20|10953.5|10949.7|10954.5|10950.7|10954.7|10951.7|10953.5|10949.7|3
1656383130000|2022-06-28 02:25:30|10953.5|10949.7|10956.3|10952.5|10956.5|10952.7|10953.5|10949.7|12
1656383140000|2022-06-28 02:25:40|10956.1|10953.3|10953.3|10950.5|10956.6|10953.5|10953.3|10950.5|9
1656383150000|2022-06-28 02:25:50|10954.3|10950.7|10952.6|10949.8|10954.5|10950.8|10952.5|10949.7|4
1656383160000|2022-06-28 02:26:00|10952.5|10949.7|10952.5|10948.7|10953.5|10949.8|10952.5|10948.7|8
1656383170000|2022-06-28 02:26:10|10951.5|10947.7|10950.6|10946.8|10952.6|10948.8|10950.5|10946.8|6
1656383180000|2022-06-28 02:26:20|10950.8|10947.8|10954.6|10950.8|10955.6|10952|10950.6|10946.8|19
1656383190000|2022-06-28 02:26:30|10951.6|10948.8|10952.6|10948.8|10953.6|10950.7|10951.6|10948.8|5
1656383200000|2022-06-28 02:26:40|10951.8|10949|10952.6|10948.8|10952.6|10949|10951.8|10948.7|4
1656383210000|2022-06-28 02:26:50|10953.6|10949.8|10954.6|10951.8|10955.6|10952.8|10953.5|10949.7|17
1656383220000|2022-06-28 02:27:00|10954.8|10952|10954.6|10950.8|10955.6|10952.8|10952.6|10948.8|14
1656383230000|2022-06-28 02:27:10|10955.6|10951.8|10956.6|10953.8|10956.6|10953.8|10954.6|10951.8|5
1656383240000|2022-06-28 02:27:20|10956.8|10953|10956.6|10952.8|10956.8|10953.8|10955.6|10952.8|10
1656383250000|2022-06-28 02:27:30|10956.5|10953.7|10956.6|10953.8|10957.6|10954.8|10956.5|10953.7|3
1656383260000|2022-06-28 02:27:40|10957.6|10954.8|10958.6|10954.8|10958.6|10955.8|10957.6|10954.7|11
1656383270000|2022-06-28 02:27:50|10957.6|10955.8|10957.6|10954.8|10959.5|10955.8|10957.6|10954.8|5
1656383280000|2022-06-28 02:28:00|10958.6|10955|10958.6|10954.8|10958.6|10955|10957.8|10954.8|1
1656383290000|2022-06-28 02:28:10|10957.8|10955|10957.6|10954.8|10958.6|10955.8|10957.6|10954.8|6
1656383300000|2022-06-28 02:28:20|10958.8|10955|10960.5|10956.7|10960.6|10956.8|10958.6|10954.8|2
1656383310000|2022-06-28 02:28:30|10960.6|10956.8|10960.5|10956.7|10960.6|10956.8|10959|10955.7|4
1656383320000|2022-06-28 02:28:40|10959.6|10956.8|10959.6|10955.8|10960.5|10956.8|10958.6|10954.8|0
1656383330000|2022-06-28 02:28:50|10960.1|10956.8|10964.6|10960.8|10964.6|10961.3|10960.1|10956.3|26
1656383340000|2022-06-28 02:29:00|10963.8|10961|10961.6|10957.8|10963.8|10961|10959.6|10956.8|8
1656383350000|2022-06-28 02:29:10|10960.6|10958.7|10960.6|10957.8|10961.6|10958.8|10960.6|10957.8|3
1656383360000|2022-06-28 02:29:20|10960.8|10958|10961.6|10957.8|10961.6|10958.8|10959.6|10956.8|7
1656383370000|2022-06-28 02:29:30|10961.4|10958.6|10961.8|10958|10961.8|10958.8|10961.4|10957.8|1
1656383380000|2022-06-28 02:29:40|10961.6|10958.8|10962.6|10959.8|10963.6|10960.8|10961.4|10957.8|18
1656383390000|2022-06-28 02:29:50|10963.6|10959.3|10961.6|10957.8|10963.6|10960.8|10961.6|10957.8|6
1656383400000|2022-06-28 02:30:00|10961.4|10958.6|10975.4|10971.6|10975.6|10971.8|10961.4|10957.8|74
1656383410000|2022-06-28 02:30:10|10975.6|10971.8|10973.6|10969.8|10976.6|10973.8|10972.8|10969.8|57
1656383420000|2022-06-28 02:30:20|10972.8|10970|10976.6|10973.8|10979.6|10975.8|10972.8|10969.8|26
1656383430000|2022-06-28 02:30:30|10976.4|10973.6|10981.3|10977.5|10982.6|10978.8|10976.4|10972.8|56
1656383440000|2022-06-28 02:30:40|10980.3|10976.6|10978.4|10974.6|10981.3|10976.6|10977.4|10974.1|21
1656383450000|2022-06-28 02:30:50|10977.8|10974|10980.4|10977.6|10980.4|10977.6|10977.4|10973.6|11
1656383460000|2022-06-28 02:31:00|10979.4|10976.6|10978.4|10974.6|10980.4|10976.8|10976.4|10972.8|18
1656383470000|2022-06-28 02:31:10|10978.9|10975.6|10980.4|10976.6|10980.9|10977.6|10978.4|10974.6|34
1656383480000|2022-06-28 02:31:20|10979.3|10976.5|10979.4|10975.6|10979.6|10976.6|10977.3|10974.5|11
1656383490000|2022-06-28 02:31:30|10978.4|10974.6|10978.4|10974.6|10979.4|10976.1|10978.3|10974.6|3
1656383500000|2022-06-28 02:31:40|10979.4|10975.6|10978.4|10974.6|10979.4|10975.6|10977.4|10974.6|2
1656383510000|2022-06-28 02:31:50|10979.4|10975.6|10976.4|10972.6|10979.4|10975.6|10976.4|10972.6|7
1656383520000|2022-06-28 02:32:00|10976.6|10972.8|10973.8|10970|10976.6|10973|10973.6|10969.8|15
1656383530000|2022-06-28 02:32:10|10974.4|10971.6|10974.4|10970.6|10975.6|10971.8|10970.6|10967.8|16
1656383540000|2022-06-28 02:32:20|10973.6|10970.8|10972.4|10968.6|10974.4|10970.8|10971.4|10968.6|1
1656383550000|2022-06-28 02:32:30|10973.3|10969.6|10972.4|10968.6|10973.8|10970.5|10971.4|10968.5|4
1656383560000|2022-06-28 02:32:40|10973.1|10969.6|10973.4|10969.6|10973.4|10969.6|10971.4|10968.5|2
1656383570000|2022-06-28 02:32:50|10974.6|10970.8|10971.4|10968.6|10974.6|10970.8|10971.4|10968.6|11
1656383580000|2022-06-28 02:33:00|10969.6|10965.8|10972.4|10968.6|10972.4|10969.5|10969.6|10965.8|8
1656383590000|2022-06-28 02:33:10|10971.4|10967.8|10970.4|10967.6|10972.4|10968.6|10970.4|10967.6|2
1656383600000|2022-06-28 02:33:20|10971.6|10967.8|10971.4|10967.6|10972.4|10969.6|10969.4|10965.8|23
1656383610000|2022-06-28 02:33:30|10970.8|10967|10969.8|10966|10971.4|10967.6|10969.6|10965.8|5
1656383620000|2022-06-28 02:33:40|10970.4|10966.6|10970.4|10966.6|10970.4|10966.6|10969.6|10965.8|3
1656383630000|2022-06-28 02:33:50|10969.9|10966.1|10969.6|10965.8|10971.4|10968.1|10968.6|10965|13
1656383640000|2022-06-28 02:34:00|10969.4|10965.6|10968.4|10965.6|10969.4|10966.6|10967.4|10964|5
1656383650000|2022-06-28 02:34:10|10969.2|10966.4|10972.4|10968.6|10975.4|10971.6|10969.2|10966.4|27
1656383660000|2022-06-28 02:34:20|10973.2|10969.4|10973.4|10969.6|10973.4|10969.8|10972.4|10968.6|1
1656383670000|2022-06-28 02:34:30|10973.2|10969.4|10973.4|10969.6|10973.4|10969.6|10971.4|10967.8|5
1656383680000|2022-06-28 02:34:40|10974.4|10970.6|10973.6|10969.8|10978.4|10974.6|10972.6|10968.8|24
1656383690000|2022-06-28 02:34:50|10973.4|10970.6|10974.6|10971.8|10975.8|10972.8|10972.6|10968.8|7
1656383700000|2022-06-28 02:35:00|10974.8|10971|10978.6|10974.8|10979.6|10976.1|10973.4|10969.8|34
1656383710000|2022-06-28 02:35:10|10978.4|10975.6|10975.6|10971.8|10979.6|10975.8|10975.6|10971.8|29
1656383720000|2022-06-28 02:35:20|10974.6|10970.8|10976.6|10972.8|10976.8|10973.8|10973.8|10970.8|5
1656383730000|2022-06-28 02:35:30|10975.9|10972.1|10975.6|10971.8|10975.9|10972.8|10974.6|10970.8|1
1656383740000|2022-06-28 02:35:40|10974.6|10970.8|10972.6|10968.8|10974.6|10970.8|10971.6|10968.1|6
1656383750000|2022-06-28 02:35:50|10973.2|10969.4|10968.9|10965.1|10973.2|10969.4|10968.9|10965.1|6
1656383760000|2022-06-28 02:36:00|10968.6|10964.8|10971.6|10967.8|10974.1|10970.8|10967.6|10964.3|16
1656383770000|2022-06-28 02:36:10|10971.4|10968.6|10972.6|10968.8|10973.6|10970.8|10970.3|10966.5|8
1656383780000|2022-06-28 02:36:20|10971.6|10967.8|10971.6|10968.8|10972.2|10968.8|10970.6|10966.8|1
1656383790000|2022-06-28 02:36:30|10972.6|10969|10969.7|10965.9|10973.7|10970.1|10968.7|10964.9|14
1656383800000|2022-06-28 02:36:40|10968.9|10965.1|10968.7|10964.9|10969.7|10965.9|10968.7|10964.9|1
1656383810000|2022-06-28 02:36:50|10968.6|10965.8|10972.6|10968.8|10973.6|10969.8|10967.1|10963.9|14
1656383820000|2022-06-28 02:37:00|10973.6|10969.8|10977.6|10973.8|10977.6|10973.8|10973.6|10969.8|13
1656383830000|2022-06-28 02:37:10|10976.9|10973.1|10976.1|10972.3|10977.6|10973.8|10976.1|10972.3|4
1656383840000|2022-06-28 02:37:20|10976.4|10972.6|10971.7|10967.9|10976.6|10972.8|10971.7|10967.9|3
1656383850000|2022-06-28 02:37:30|10972.7|10968.9|10974.6|10970.8|10974.7|10971.8|10972.6|10968.8|2
1656383860000|2022-06-28 02:37:40|10975.4|10971.8|10975.6|10972.8|10977.6|10973.8|10975.1|10971.3|2
1656383870000|2022-06-28 02:37:50|10974.6|10971.8|10976.6|10972.8|10977.6|10973.9|10974.4|10970.8|8
1656383880000|2022-06-28 02:38:00|10975.4|10972.6|10972.6|10968.8|10975.6|10972.6|10971.6|10967.8|4
1656383890000|2022-06-28 02:38:10|10971.6|10967.8|10972.6|10968.8|10972.6|10968.8|10969.6|10965.8|6
1656383900000|2022-06-28 02:38:20|10971.6|10967.8|10971.6|10967.8|10971.6|10967.9|10969.6|10966.6|1
1656383910000|2022-06-28 02:38:30|10970.6|10966.8|10969.6|10966.8|10971.6|10967.8|10968.9|10965.1|2
1656383920000|2022-06-28 02:38:40|10970.6|10965.8|10969.6|10965.8|10970.6|10966.8|10969.6|10965.8|3
1656383930000|2022-06-28 02:38:50|10970.6|10966.8|10970.6|10966.8|10970.7|10967.9|10969.6|10965.8|0
1656383940000|2022-06-28 02:39:00|10971.6|10967.8|10971.6|10967.8|10971.6|10967.8|10970.6|10966.8|8
1656383950000|2022-06-28 02:39:10|10971.2|10967.4|10969.6|10966.8|10971.6|10968.8|10969.6|10966.8|1
1656383960000|2022-06-28 02:39:20|10969.7|10966.9|10970.6|10966.8|10973.2|10969.4|10969.7|10966.8|10
1656383970000|2022-06-28 02:39:30|10971.6|10967.8|10970.6|10966.8|10971.6|10968.8|10970.6|10966.8|3
1656383980000|2022-06-28 02:39:40|10970.4|10966.6|10969.7|10966.9|10970.7|10967.8|10969.6|10966.6|1
1656383990000|2022-06-28 02:39:50|10969.6|10966.8|10973.6|10969.8|10974.4|10970.6|10969.6|10965.9|14
1656384000000|2022-06-28 02:40:00|10972.6|10968.8|10975.4|10971.6|10978.6|10974.8|10971.7|10968.8|16
1656384010000|2022-06-28 02:40:10|10974.6|10970.8|10974.5|10970.7|10975.6|10972.6|10973.5|10969.7|7
1656384020000|2022-06-28 02:40:20|10975.5|10971.7|10975.5|10971.7|10977|10973.7|10974.5|10971.6|8
1656384030000|2022-06-28 02:40:30|10974.5|10970.7|10971.7|10967.9|10976.5|10972.7|10971.7|10967.9|9
1656384040000|2022-06-28 02:40:40|10972.2|10969.4|10973.7|10969.9|10974.7|10971.9|10972.2|10969.4|2
1656384050000|2022-06-28 02:40:50|10974.5|10970.7|10973.5|10969.7|10974.7|10970.9|10973.4|10969.6|1
1656384060000|2022-06-28 02:41:00|10972.5|10969.6|10974.5|10970.7|10974.5|10970.7|10971.5|10967.7|7
1656384070000|2022-06-28 02:41:10|10973.5|10971.6|10973.5|10969.7|10974.5|10971.7|10973.5|10969.7|5
1656384080000|2022-06-28 02:41:20|10972.9|10969.1|10974.5|10971.7|10974.7|10971.7|10972.5|10968.7|4
1656384090000|2022-06-28 02:41:30|10974.4|10971.6|10973.7|10970.9|10974.5|10971.7|10973.5|10970.6|1
1656384100000|2022-06-28 02:41:40|10974.5|10970.7|10973.5|10969.7|10975.5|10972.7|10972.5|10968.7|8
1656384110000|2022-06-28 02:41:50|10973|10970.7|10973.5|10969.7|10974.5|10970.9|10973|10969.7|3
1656384120000|2022-06-28 02:42:00|10972.5|10968.7|10973.5|10969.7|10973.5|10969.9|10972.2|10968.4|3
1656384130000|2022-06-28 02:42:10|10972.7|10969.9|10972.5|10969.7|10973.5|10969.9|10972.4|10968.7|8
1656384140000|2022-06-28 02:42:20|10973.4|10969.6|10975.5|10971.7|10977.5|10973.9|10973.4|10969.6|37
1656384150000|2022-06-28 02:42:30|10974.9|10971.1|10975.5|10971.7|10975.9|10972.6|10974|10970.7|3
1656384160000|2022-06-28 02:42:40|10974.5|10970.7|10976.5|10972.7|10976.7|10972.9|10971.7|10968.9|19
1656384170000|2022-06-28 02:42:50|10975.7|10971.9|10976.5|10972.7|10977.5|10973.7|10975.7|10971.9|5
1656384180000|2022-06-28 02:43:00|10975.7|10972.9|10975.5|10971.7|10976.5|10972.9|10974.5|10970.7|12
1656384190000|2022-06-28 02:43:10|10976.5|10972.7|10976.5|10972.7|10977.5|10973.9|10975.5|10971.7|0
1656384200000|2022-06-28 02:43:20|10975.5|10972.2|10974.5|10970.7|10976.5|10972.7|10973.5|10969.7|4
1656384210000|2022-06-28 02:43:30|10973.5|10969.7|10973.5|10970.7|10974.5|10970.7|10973.5|10969.7|1
1656384220000|2022-06-28 02:43:40|10973.7|10970.9|10972.5|10968.7|10974.5|10970.9|10972.5|10968.7|8
1656384230000|2022-06-28 02:43:50|10971.7|10968.9|10973.5|10969.7|10974.5|10970.7|10971.7|10968.7|8
1656384240000|2022-06-28 02:44:00|10972.7|10969.9|10972.5|10968.7|10972.7|10969.9|10970.5|10966.9|10
1656384250000|2022-06-28 02:44:10|10973.2|10969.4|10974.5|10970.7|10974.5|10970.7|10971.7|10967.9|3
1656384260000|2022-06-28 02:44:20|10974.3|10971.5|10975.5|10971.7|10976.5|10972.7|10974.3|10971.5|3
1656384270000|2022-06-28 02:44:30|10974.5|10971.2|10975.5|10971.7|10975.7|10971.9|10974.5|10971.2|1
1656384280000|2022-06-28 02:44:40|10975.9|10972.1|10976.5|10972.7|10977.5|10973.7|10975.5|10971.7|2
1656384290000|2022-06-28 02:44:50|10976.3|10972.5|10974.5|10970.7|10976.5|10972.9|10973.5|10970.7|4
1656384300000|2022-06-28 02:45:00|10975|10971.2|10976.5|10973.7|10976.5|10973.7|10974.5|10971.2|7
1656384310000|2022-06-28 02:45:10|10977.5|10975.7|10979.3|10975.5|10980.2|10977.4|10977.5|10974.7|32
1656384320000|2022-06-28 02:45:20|10979|10975.2|10979.5|10975.7|10979.5|10975.7|10977.5|10973.9|3
1656384330000|2022-06-28 02:45:30|10979.8|10976|10980.5|10976.7|10980.7|10977.7|10977.5|10973.7|21
1656384340000|2022-06-28 02:45:40|10980.7|10977.7|10980.7|10976.9|10980.7|10977.7|10979.5|10976.5|8
1656384350000|2022-06-28 02:45:50|10980.5|10976.7|10980.7|10976.9|10980.7|10976.9|10980.2|10976.4|2
1656384360000|2022-06-28 02:46:00|10980.5|10976.7|10979.5|10975.7|10980.7|10977.1|10978.2|10974.7|21
1656384370000|2022-06-28 02:46:10|10979.3|10976.5|10980.7|10977.9|10980.7|10977.9|10979.3|10975.5|9
1656384380000|2022-06-28 02:46:20|10980.5|10977.7|10980.5|10977.7|10982|10978.9|10980.5|10977.7|11
1656384390000|2022-06-28 02:46:30|10981.5|10977.9|10980.7|10977.9|10981.7|10978.7|10980.7|10977.7|12
1656384400000|2022-06-28 02:46:40|10981.3|10977.5|10981.5|10977.7|10982|10978.7|10981.3|10977.5|2
1656384410000|2022-06-28 02:46:50|10982.5|10978.7|10981.7|10977.9|10982.5|10978.7|10980.5|10977.5|11
1656384420000|2022-06-28 02:47:00|10981.9|10978.9|10980.5|10976.7|10982.7|10978.9|10979.5|10976.5|5
1656384430000|2022-06-28 02:47:10|10979.5|10976.5|10979.5|10975.7|10980.3|10977|10978.5|10975|1
1656384440000|2022-06-28 02:47:20|10978.5|10974.7|10977.5|10974.7|10979|10975.2|10977.5|10974.7|3
1656384450000|2022-06-28 02:47:30|10977.7|10973.9|10979.5|10975.7|10979.5|10975.7|10976.3|10972.7|18
1656384460000|2022-06-28 02:47:40|10978.7|10975.9|10978.7|10975.9|10979.7|10976.7|10978.5|10974.7|2
1656384470000|2022-06-28 02:47:50|10978.5|10975.7|10977.7|10973.9|10978.8|10975.9|10977.7|10973.9|4
1656384480000|2022-06-28 02:48:00|10978.7|10974.9|10978.7|10974.9|10978.8|10975.9|10977.2|10973.9|4
1656384490000|2022-06-28 02:48:10|10978|10974.2|10978.7|10975.9|10978.7|10975.9|10977.7|10973.9|3
1656384500000|2022-06-28 02:48:20|10978.8|10974.9|10979.5|10975.7|10979.5|10976.7|10978.7|10974.9|7
1656384510000|2022-06-28 02:48:30|10979.7|10975.9|10980.7|10977.9|10980.7|10977.9|10979.7|10975.9|4
1656384520000|2022-06-28 02:48:40|10980.5|10977.7|10979.7|10975.9|10980.7|10977.7|10978.8|10975|7
1656384530000|2022-06-28 02:48:50|10979.3|10975.5|10980.7|10976.9|10980.8|10977|10978.7|10974.9|9
1656384540000|2022-06-28 02:49:00|10980.8|10977|10980.8|10977|10981.7|10977.9|10980.8|10977|1
1656384550000|2022-06-28 02:49:10|10981.5|10977.7|10981.7|10977.9|10981.7|10978|10980.7|10977|9
1656384560000|2022-06-28 02:49:20|10981.3|10977.5|10980.8|10977|10981.7|10977.9|10979.8|10977|3
1656384570000|2022-06-28 02:49:30|10980.7|10977.9|10980.8|10978|10983.7|10980|10980.7|10977.9|15
1656384580000|2022-06-28 02:49:40|10980.7|10977|10983.8|10980|10984.7|10981.5|10979.8|10976.9|31
1656384590000|2022-06-28 02:49:50|10984.7|10980.9|10984.7|10981.9|10986.7|10982.9|10983.7|10980.9|22
1656384600000|2022-06-28 02:50:00|10984.8|10982|10987.7|10983.9|10987.8|10984.9|10984.8|10981.9|27
1656384610000|2022-06-28 02:50:10|10987.8|10984.9|10987.7|10984.9|10987.8|10984.9|10987.7|10983.9|16
1656384620000|2022-06-28 02:50:20|10987.8|10984|10987.8|10984|10988.7|10985.9|10986.7|10983.9|44
1656384630000|2022-06-28 02:50:30|10987|10984.2|10988.8|10986|10989.8|10986.9|10986.8|10984|22
1656384640000|2022-06-28 02:50:40|10989.8|10986.2|10988.8|10986|10989.8|10986.2|10988.8|10986|6
1656384650000|2022-06-28 02:50:50|10989.8|10984.2|10986.6|10983.8|10989.8|10985|10985.7|10982.8|53
1656384660000|2022-06-28 02:51:00|10986.8|10983|10988.8|10986|10988.8|10986|10986.6|10983|49
1656384670000|2022-06-28 02:51:10|10989|10985.2|10989.8|10986|10990.1|10986.8|10987.8|10984.8|29
1656384680000|2022-06-28 02:51:20|10989.6|10986.8|10989.8|10986|10989.8|10986.8|10988.8|10986|20
1656384690000|2022-06-28 02:51:30|10988.8|10985.8|10988.6|10985.8|10989.8|10985.8|10988.6|10985.8|12
1656384700000|2022-06-28 02:51:40|10988.8|10985|10989.5|10985.7|10989.6|10986.7|10987.6|10984.8|16
1656384710000|2022-06-28 02:51:50|10989.6|10985.8|10988.5|10984.7|10989.6|10985.8|10988.1|10984.7|5
1656384720000|2022-06-28 02:52:00|10987.6|10984.8|10989.5|10985.7|10989.6|10986|10987.6|10984.8|10
1656384730000|2022-06-28 02:52:10|10989.6|10985.8|10988.6|10984.8|10989.8|10986.7|10988.6|10984.8|2
1656384740000|2022-06-28 02:52:20|10988.5|10985.7|10987.6|10983.8|10988.8|10985.8|10986.6|10983|10
1656384750000|2022-06-28 02:52:30|10987.5|10984.7|10985.6|10982.8|10987.6|10984.8|10985.6|10981.8|18
1656384760000|2022-06-28 02:52:40|10986.5|10982.7|10984.6|10980.8|10986.5|10982.8|10983.8|10980.3|12
1656384770000|2022-06-28 02:52:50|10985.6|10982.8|10983.8|10980|10985.8|10982.8|10982.6|10979.8|10
1656384780000|2022-06-28 02:53:00|10983.6|10980.8|10984.6|10980.8|10985.8|10982.8|10983.6|10980|13
1656384790000|2022-06-28 02:53:10|10983.6|10981.8|10984.6|10980.8|10985.6|10982.8|10983.6|10980.8|6
1656384800000|2022-06-28 02:53:20|10983.8|10980|10983.6|10979.8|10983.8|10980.8|10983.5|10979.8|5
1656384810000|2022-06-28 02:53:30|10982.6|10980.8|10984.6|10980.8|10984.6|10980.8|10982.6|10979.8|4
1656384820000|2022-06-28 02:53:40|10983.8|10981|10982.6|10978.8|10984.8|10981|10982.6|10978.8|6
1656384830000|2022-06-28 02:53:50|10982.1|10978.3|10982.6|10978.8|10982.8|10979.8|10982.1|10978.3|2
1656384840000|2022-06-28 02:54:00|10981.6|10979.8|10978.6|10975.8|10982.6|10979.8|10978.6|10975.8|43
1656384850000|2022-06-28 02:54:10|10979.6|10976|10980.6|10977.8|10980.6|10977.8|10978.6|10975.8|6
1656384860000|2022-06-28 02:54:20|10980.8|10976.8|10980.8|10978|10982.6|10979|10980.6|10976.8|6
1656384870000|2022-06-28 02:54:30|10980.6|10977.8|10983.6|10979.8|10983.6|10980|10980.6|10977.8|6
1656384880000|2022-06-28 02:54:40|10982.6|10980|10985.8|10982|10985.8|10982.8|10982.6|10979.6|11
1656384890000|2022-06-28 02:54:50|10985.6|10981.8|10984.6|10980.8|10985.6|10981.8|10983.4|10979.8|4
1656384900000|2022-06-28 02:55:00|10983.8|10981|10987.6|10983.8|10987.6|10984|10983.8|10980.6|23
1656384910000|2022-06-28 02:55:10|10987|10983.2|10987.6|10983.8|10987.8|10984.8|10986.6|10982.8|5
1656384920000|2022-06-28 02:55:20|10987.8|10984|10985.6|10982.8|10987.8|10984.8|10985.6|10982.8|17
1656384930000|2022-06-28 02:55:30|10986.6|10982.2|10986.8|10983|10987.1|10983.8|10984.5|10981.2|20
1656384940000|2022-06-28 02:55:40|10986.6|10983.8|10986.6|10982.8|10987.6|10984|10986.6|10982.8|5
1656384950000|2022-06-28 02:55:50|10986.4|10983.6|10985.8|10982|10986.8|10983.8|10985.6|10982|6
1656384960000|2022-06-28 02:56:00|10985.6|10982.8|10984.8|10981|10986.8|10983.8|10984.6|10980.8|3
1656384970000|2022-06-28 02:56:10|10985.4|10981.6|10983.8|10980|10985.4|10981.6|10983.6|10980|3
1656384980000|2022-06-28 02:56:20|10984.6|10981|10985.6|10981.8|10985.6|10981.8|10984.4|10980.8|7
1656384990000|2022-06-28 02:56:30|10984.6|10981|10983.8|10980|10984.8|10981|10983.6|10980|3
1656385000000|2022-06-28 02:56:40|10983|10979.2|10982.6|10979.8|10983.6|10980.6|10982.6|10978.8|4
1656385010000|2022-06-28 02:56:50|10982.8|10979|10981.8|10978|10984.8|10981.8|10981.6|10978|13
1656385020000|2022-06-28 02:57:00|10981.6|10978.8|10982.8|10979|10982.8|10979.5|10980.8|10978|6
1656385030000|2022-06-28 02:57:10|10982.6|10979.8|10982.6|10978.8|10982.8|10979.8|10981.8|10978.8|5
1656385040000|2022-06-28 02:57:20|10982.8|10979|10983.6|10980.8|10983.8|10980.8|10981.6|10978.5|7
1656385050000|2022-06-28 02:57:30|10983.8|10980|10984.6|10980.8|10984.6|10981.8|10983.6|10980|3
1656385060000|2022-06-28 02:57:40|10984.8|10981|10985.4|10981.6|10986.6|10982.8|10983.6|10980|7
1656385070000|2022-06-28 02:57:50|10985.6|10981.8|10984.6|10981.8|10985.6|10982|10983.8|10980.8|2
1656385080000|2022-06-28 02:58:00|10983.6|10980.8|10984.6|10980.8|10985.6|10981.8|10983.6|10980.8|5
1656385090000|2022-06-28 02:58:10|10983.8|10980|10984.8|10981|10984.8|10982|10983.6|10979.8|16
1656385100000|2022-06-28 02:58:20|10984.6|10981.8|10984.8|10981|10984.8|10981.8|10984.6|10981|0
1656385110000|2022-06-28 02:58:30|10983.6|10979.8|10983.6|10980.8|10983.8|10980.8|10983.4|10979.8|0
1656385120000|2022-06-28 02:58:40|10984.4|10981.6|10984.8|10981|10984.8|10981.8|10983.6|10980.6|2
1656385130000|2022-06-28 02:58:50|10984.6|10981.8|10984.6|10980.8|10984.8|10981.8|10983.6|10979.8|7
1656385140000|2022-06-28 02:59:00|10985.6|10981.8|10986.6|10982.8|10986.6|10983|10984.4|10980.8|9
1656385150000|2022-06-28 02:59:10|10985.6|10983.3|10982.6|10979.8|10986.8|10983.8|10982.6|10979.8|10
1656385160000|2022-06-28 02:59:20|10982.8|10979|10983.6|10979.8|10983.6|10980.8|10982.6|10978.8|6
1656385170000|2022-06-28 02:59:30|10982.8|10979|10983.6|10979.8|10984.6|10980.8|10982.6|10979|2
1656385180000|2022-06-28 02:59:40|10984.6|10980.8|10984.6|10980.8|10984.9|10981.8|10982.6|10979.8|2
1656385190000|2022-06-28 02:59:50|10983.8|10981|10982.6|10979.8|10983.8|10981|10981.6|10978|8
1656385200000|2022-06-28 03:00:00|10983.6|10980|10982.4|10978.6|10986.4|10982.8|10980.6|10977|33
1656385210000|2022-06-28 03:00:10|10982.6|10978.8|10978.8|10975|10982.6|10979.8|10977.6|10974.8|21
1656385220000|2022-06-28 03:00:20|10977.8|10975.1|10981.6|10977.8|10981.6|10978|10977.8|10975.1|12
1656385230000|2022-06-28 03:00:30|10982.6|10978.8|10982.6|10978.8|10983.6|10979.8|10982.6|10977.8|0
1656385240000|2022-06-28 03:00:40|10982.8|10979|10982.6|10978.8|10983.6|10979.8|10981.6|10978.8|9
1656385250000|2022-06-28 03:00:50|10983.1|10979.8|10984.6|10981.8|10984.8|10982|10982.6|10979|12
1656385260000|2022-06-28 03:01:00|10983.8|10981|10982.6|10978.8|10983.9|10981|10981.6|10978|9
1656385270000|2022-06-28 03:01:10|10982.8|10980|10983.8|10980|10983.8|10981|10982.4|10978.8|8
1656385280000|2022-06-28 03:01:20|10982.8|10980.1|10981.9|10979.1|10983.8|10980.8|10981.8|10979|8
1656385290000|2022-06-28 03:01:30|10981.6|10978.8|10980.8|10977|10982.6|10978.8|10980.6|10977|4
1656385300000|2022-06-28 03:01:40|10980.6|10977.8|10980.4|10976.6|10981.6|10978|10978.6|10975.8|10
1656385310000|2022-06-28 03:01:50|10980.6|10976.8|10980.7|10976.9|10981.7|10977.9|10979.4|10975.8|10
1656385320000|2022-06-28 03:02:00|10980.6|10977.8|10980.7|10976.9|10980.7|10977.8|10979.7|10976.8|3
1656385330000|2022-06-28 03:02:10|10980.4|10976.6|10981.7|10977.9|10981.7|10978.8|10979.7|10975.9|6
1656385340000|2022-06-28 03:02:20|10981.6|10978.8|10982.6|10978.8|10983.6|10979.8|10980.9|10977.8|5
1656385350000|2022-06-28 03:02:30|10981.6|10979.8|10983.6|10979.8|10983.6|10979.9|10981.6|10978.6|3
1656385360000|2022-06-28 03:02:40|10982.6|10979.6|10983.6|10980.8|10984.7|10981.8|10982.6|10979.6|8
1656385370000|2022-06-28 03:02:50|10983.7|10979.9|10980.6|10977.8|10983.7|10979.9|10980.6|10976.9|6
1656385380000|2022-06-28 03:03:00|10980.7|10976.9|10980.7|10976.9|10981.2|10977.9|10979.6|10975.9|4
1656385390000|2022-06-28 03:03:10|10979.7|10977.8|10979.6|10975.8|10980.9|10977.9|10978.6|10974.9|7
1656385400000|2022-06-28 03:03:20|10980.7|10976.8|10980.7|10976.9|10981.7|10978.8|10979.6|10976.8|5
1656385410000|2022-06-28 03:03:30|10981.4|10977.6|10982.7|10978.9|10983.6|10979.8|10981.4|10977.6|2
1656385420000|2022-06-28 03:03:40|10981.7|10977.9|10983.6|10980.8|10984.7|10980.9|10980.7|10976.9|3
1656385430000|2022-06-28 03:03:50|10983.7|10979.9|10984.6|10980.8|10984.6|10981.6|10982.6|10978.8|7
1656385440000|2022-06-28 03:04:00|10983.9|10980.1|10982.7|10978.9|10984.7|10981.8|10982.6|10978.9|10
1656385450000|2022-06-28 03:04:10|10983.4|10979.6|10984.6|10980.8|10984.6|10980.8|10981.6|10978.8|3
1656385460000|2022-06-28 03:04:20|10985.4|10981.8|10986.6|10982.8|10986.6|10983.8|10985.4|10980.8|21
1656385470000|2022-06-28 03:04:30|10985.6|10981.9|10984.6|10980.8|10985.7|10981.9|10984.6|10980.8|0
1656385480000|2022-06-28 03:04:40|10984.7|10981.8|10984.6|10981.8|10984.7|10981.8|10984.6|10980.8|0
1656385490000|2022-06-28 03:04:50|10984.1|10980.8|10984.6|10980.8|10985.6|10981.8|10984.1|10980.3|7
1656385500000|2022-06-28 03:05:00|10983.1|10980.3|10982.9|10979.1|10984.6|10980.8|10982.9|10979.1|5
1656385510000|2022-06-28 03:05:10|10982.7|10979.9|10984.6|10980.8|10984.6|10980.9|10982.7|10979.9|5
1656385520000|2022-06-28 03:05:20|10983.6|10979.9|10983.7|10979.9|10983.7|10980.7|10981.7|10977.9|10
1656385530000|2022-06-28 03:05:30|10983.5|10980.7|10983.7|10979.9|10985|10981.7|10983.5|10979.9|0
1656385540000|2022-06-28 03:05:40|10984.5|10980.7|10983.7|10980.9|10985.5|10982.2|10983.7|10980.7|7
1656385550000|2022-06-28 03:05:50|10984.4|10981.6|10983.7|10979.9|10985.5|10981.7|10983.7|10979.9|5
1656385560000|2022-06-28 03:06:00|10982.7|10980.1|10983.7|10979.9|10984.2|10980.9|10982.7|10979.6|4
1656385570000|2022-06-28 03:06:10|10982.7|10980.3|10980.7|10977.9|10984.7|10981.1|10980.7|10976.9|7
1656385580000|2022-06-28 03:06:20|10981.7|10977.6|10980.7|10976.9|10981.7|10977.6|10979.7|10976.9|1
1656385590000|2022-06-28 03:06:30|10979.7|10975.9|10979.9|10976.1|10979.9|10976.1|10978.7|10975.1|9
1656385600000|2022-06-28 03:06:40|10979.1|10976.3|10977.7|10973.9|10979.4|10976.3|10975.7|10972.7|27
1656385610000|2022-06-28 03:06:50|10977.9|10974.1|10976.7|10972.9|10978.7|10975.7|10975.7|10972.7|16
1656385620000|2022-06-28 03:07:00|10977.4|10973.6|10976.9|10973.1|10977.7|10974.9|10975.9|10972.9|3
1656385630000|2022-06-28 03:07:10|10977.7|10973.9|10976.7|10972.9|10977.9|10974.9|10975.4|10972.1|10
1656385640000|2022-06-28 03:07:20|10977.7|10973.9|10976.7|10973.9|10977.9|10974.9|10975.9|10972.1|10
1656385650000|2022-06-28 03:07:30|10977.5|10973.7|10980.7|10976.9|10980.7|10976.9|10977.5|10973.7|3
1656385660000|2022-06-28 03:07:40|10979.7||10980.7||10980.7||10979.7||5
1656385670000|2022-06-28 03:07:50|10979.9|10977.1|10978.7|10974.9|10979.9|10977.1|10977.7|10974.9|6
1656385680000|2022-06-28 03:08:00|10977.9|10975.1|10978.7|10974.9|10979.4|10975.7|10974.7|10971.9|20
1656385690000|2022-06-28 03:08:10|10979.7|10975.9|10978.7|10975.9|10980.7|10976.9|10977.5|10973.9|15
1656385700000|2022-06-28 03:08:20|10979.4|10974.9|10982.4|10978.6|10982.7|10979.1|10978.5|10974.9|13
1656385710000|2022-06-28 03:08:30|10980.7|10977.9|10981.7|10978.9|10983.7|10979.9|10980.7|10977.9|14
1656385720000|2022-06-28 03:08:40|10981.9|10979.1|10980.7|10977.9|10982.7|10979.1|10980.7|10977.9|1
1656385730000|2022-06-28 03:08:50|10981.7|10978.1|10981.7|10977.9|10981.7|10978.1|10980.7|10977.9|4
1656385740000|2022-06-28 03:09:00|10981.5|10977.7|10979.7|10975.9|10981.5|10977.9|10979.7|10975.9|10
1656385750000|2022-06-28 03:09:10|10980.7|10976.9|10979.7|10975.9|10983.5|10980.1|10979.5|10975.7|16
1656385760000|2022-06-28 03:09:20|10977.9|10974.1|10976.7|10973.9|10977.9|10974.1|10976.7|10973.9|7
1656385770000|2022-06-28 03:09:30|10976.9|10973.1|10976.7|10972.9|10977.7|10974.1|10975.7|10972.9|12
1656385780000|2022-06-28 03:09:40|10975.9|10973.1|10974.7|10970.9|10975.9|10973.1|10973.7|10970.1|5
1656385790000|2022-06-28 03:09:50|10973.9|10971.1|10975.9|10972.1|10975.9|10972.9|10973.9|10970.1|9
1656385800000|2022-06-28 03:10:00|10975.7|10971.9|10971.7|10967.9|10975.9|10972.9|10971.7|10967.9|15
1656385810000|2022-06-28 03:10:10|10970.7|10967.7|10971.7|10967.9|10972.9|10969.9|10970.7|10967.7|4
1656385820000|2022-06-28 03:10:20|10970.7|10968.9|10972.7|10968.9|10973.7|10970.9|10970.7|10967.9|9
1656385830000|2022-06-28 03:10:30|10973.7|10969.9|10973.7|10969.9|10974.2|10970.9|10972.7|10968.9|6
1656385840000|2022-06-28 03:10:40|10972.7|10968.9|10971.7|10967.9|10974.2|10970.9|10967.9|10964.9|63
1656385850000|2022-06-28 03:10:50|10972.7|10968.9|10972.7|10968.9|10972.7|10968.9|10971.7|10967.9|5
1656385860000|2022-06-28 03:11:00|10970.5|10967.7|10973.7|10969.9|10974.7|10970.9|10970.5|10967.5|25
1656385870000|2022-06-28 03:11:10|10973|10969.2|10972.7|10968.9|10973.7|10970.7|10972.7|10968.9|1
1656385880000|2022-06-28 03:11:20|10971.7|10967.9|10973.7|10969.9|10973.7|10969.9|10969.9|10966.9|9
1656385890000|2022-06-28 03:11:30|10974.7|10970.9|10973.7|10969.9|10974.7|10970.9|10972.7|10968.9|4
1656385900000|2022-06-28 03:11:40|10972.7|10970.7|10973.7|10969.9|10974|10970.7|10972.7|10969.9|5
1656385910000|2022-06-28 03:11:50|10972.9|10970.1|10973.7|10970.9|10975|10971.7|10972.9|10969.9|5
1656385920000|2022-06-28 03:12:00|10973.5|10970.7|10971.7|10967.9|10973.7|10970.7|10971.7|10967.9|4
1656385930000|2022-06-28 03:12:10|10969.7|10965.9|10972.7|10968.9|10972.7|10968.9|10969.7|10965.9|22
1656385940000|2022-06-28 03:12:20|10972.9|10969.9|10974.7|10970.9|10974.9|10971.9|10972.7|10969.1|11
1656385950000|2022-06-28 03:12:30|10974.4|10970.6|10975.7|10972.9|10976.7|10973|10972.7|10968.9|11
1656385960000|2022-06-28 03:12:40|10976.5|10972.7|10975.5|10972.7|10976.7|10972.9|10975.5|10971.9|0
1656385970000|2022-06-28 03:12:50|10974.7|10971.9|10974.7|10971.9|10975.7|10972|10973.7|10970|5
1656385980000|2022-06-28 03:13:00|10973.7|10970.9|10973.7|10969.9|10974.7|10971.9|10973.5|10969.9|5
1656385990000|2022-06-28 03:13:10|10972.8|10969|10974.7|10970.9|10974.7|10971.9|10972.7|10968.9|9
1656386000000|2022-06-28 03:13:20|10974.8|10971|10974.7|10970.9|10975.7|10971.9|10974.5|10970.9|7
1656386010000|2022-06-28 03:13:30|10973.7|10971.7|10974.7|10970.9|10974.8|10971.9|10973.7|10970.9|0
1656386020000|2022-06-28 03:13:40|10974.8|10971.9|10974.7|10970.9|10976.3|10973|10974.7|10970.9|2
1656386030000|2022-06-28 03:13:50|10974.8|10971.9|10974.7|10970.9|10974.8|10971.9|10973.7|10970.9|1
1656386040000|2022-06-28 03:14:00|10973.7|10970.4|10973.7|10969.9|10974.2|10970.9|10972.7|10969.9|1
1656386050000|2022-06-28 03:14:10|10974.7|10970.9|10975.7|10971.9|10975.8|10972.9|10973.7|10970.4|9
1656386060000|2022-06-28 03:14:20|10974.8|10971|10974.7|10970.9|10974.8|10971|10974.7|10970.9|1
1656386070000|2022-06-28 03:14:30|10973.7|10970.7|10976.7|10973.9|10978.7|10975.9|10973.7|10970.7|18
1656386080000|2022-06-28 03:14:40|10977.7|10974.7|10975.7|10971.9|10977.7|10974.9|10975.7|10971.9|9
1656386090000|2022-06-28 03:14:50|10975.8|10972.9|10976.7|10972.9|10976.7|10973|10975.7|10972|3
1656386100000|2022-06-28 03:15:00|10975.8|10973|10981.5|10977.7|10981.5|10977.9|10975.5|10971.9|21
1656386110000|2022-06-28 03:15:10|10981.7|10977.9|10980.7|10977.9|10981.7|10977.9|10978.7|10975.9|8
1656386120000|2022-06-28 03:15:20|10981.7|10978|10981.7|10977.9|10981.7|10978|10980.7|10977.2|4
1656386130000|2022-06-28 03:15:30|10980.7|10977.7|10980.8|10977|10981.7|10978.7|10980.7|10977|5
1656386140000|2022-06-28 03:15:40|10979.7|10975.9|10980.3|10976.5|10980.7|10977.9|10978.7|10975.7|7
1656386150000|2022-06-28 03:15:50|10979.7|10976.9|10979|10975.2|10979.8|10976.9|10977|10974.2|23
1656386160000|2022-06-28 03:16:00|10978.2|10975.4|10979|10975.2|10979.8|10976.2|10978|10974.2|2
1656386170000|2022-06-28 03:16:10|10978.8|10976|10979|10975.2|10979|10976.2|10978.5|10974.7|3
1656386180000|2022-06-28 03:16:20|10978.8|10976|10980|10976.2|10980.5|10977.2|10978.8|10975.2|5
1656386190000|2022-06-28 03:16:30|10979.8|10977|10979|10975.2|10980.3|10977|10979|10975.2|0
1656386200000|2022-06-28 03:16:40|10978.8|10976|10978|10974.2|10979|10976|10978|10974.2|1
1656386210000|2022-06-28 03:16:50|10977|10974|10978|10974.2|10978.2|10975.2|10977|10974|3
1656386220000|2022-06-28 03:17:00|10977.2|10974.4|10977.2|10974.4|10978|10975.2|10977|10974|1
1656386230000|2022-06-28 03:17:10|10977.8|10975|10978|10975.2|10979|10976.2|10977|10974.2|6
1656386240000|2022-06-28 03:17:20|10977.8|10975|10978|10975.2|10979.6|10976|10977|10974.2|13
1656386250000|2022-06-28 03:17:30|10978.2|10974.4|10975|10971.2|10978.2|10974.4|10974|10970.2|4
1656386260000|2022-06-28 03:17:40|10974|10970.2|10975|10971.2|10976|10972.4|10973.5|10969.7|5
1656386270000|2022-06-28 03:17:50|10974|10970.2|10975|10971.2|10975|10971.2|10974|10970.2|3
1656386280000|2022-06-28 03:18:00|10974|10972.2|10973.8|10971|10975|10972.2|10973.8|10970.2|8
1656386290000|2022-06-28 03:18:10|10974|10971.2|10974.2|10970.4|10974.2|10971.2|10973|10969.2|6
1656386300000|2022-06-28 03:18:20|10974|10971.2|10973|10969.2|10974.2|10971.2|10972|10969.2|5
1656386310000|2022-06-28 03:18:30|10972.8|10970|10970|10966.2|10973.2|10970.2|10968.8|10965|29
1656386320000|2022-06-28 03:18:40|10969|10966.4|10970|10966.2|10971|10967.2|10969|10966|4
1656386330000|2022-06-28 03:18:50|10969.8|10967|10970|10966.2|10971|10967.2|10969.8|10966.2|6
1656386340000|2022-06-28 03:19:00|10971|10967.2|10968.8|10965|10971|10967.2|10968|10964.7|6
1656386350000|2022-06-28 03:19:10|10968|10964.2|10965|10962.2|10969|10965.2|10965|10962|39
1656386360000|2022-06-28 03:19:20|10965.2|10961.4|10965|10961.2|10965.3|10962.2|10962|10959.2|43
1656386370000|2022-06-28 03:19:30|10966|10962.2|10967|10963.2|10967|10964.2|10965|10961.2|7
1656386380000|2022-06-28 03:19:40|10966.8|10964|10967|10964.2|10969|10966.2|10966.8|10963.2|9
1656386390000|2022-06-28 03:19:50|10967.8|10964|10967|10963.2|10968|10965.2|10967|10963.2|3
1656386400000|2022-06-28 03:20:00|10966.8|10964|10966.1|10963.3|10970|10966.3|10966|10963.2|11
1656386410000|2022-06-28 03:20:10|10967|10963.2|10964|10960.2|10967|10963.2|10964|10960.2|10
1656386420000|2022-06-28 03:20:20|10963|10959.2|10965|10961.2|10967|10963.3|10963|10959.2|14
1656386430000|2022-06-28 03:20:30|10966|10963.2|10965|10961.2|10967|10963.3|10965|10961.2|10
1656386440000|2022-06-28 03:20:40|10964.1|10961.3|10963|10959.2|10965|10961.3|10963|10959.2|7
1656386450000|2022-06-28 03:20:50|10962|10958.3|10964|10960.2|10964.1|10960.3|10962|10958.3|8
1656386460000|2022-06-28 03:21:00|10963|10961.2|10967|10963.2|10967|10964.2|10963|10960.2|7
1656386470000|2022-06-28 03:21:10|10967.6|10963.8|10967|10963.2|10968|10964.3|10965|10961.2|2
1656386480000|2022-06-28 03:21:20|10967.1|10964.2|10965|10961.2|10967.1|10964.2|10964|10961|5
1656386490000|2022-06-28 03:21:30|10966|10962.2|10966|10962.2|10966|10962.3|10964.1|10961.2|4
1656386500000|2022-06-28 03:21:40|10965|10961.8|10965|10961.2|10965|10962.2|10963|10959.2|14
1656386510000|2022-06-28 03:21:50|10966|10962.2|10966|10962.2|10966|10963.2|10964.1|10961.2|2
1656386520000|2022-06-28 03:22:00|10965|10962|10965|10961.2|10966|10963.2|10965|10961.2|6
1656386530000|2022-06-28 03:22:10|10964|10960.2|10964|10961.2|10965|10962.2|10964|10960.2|13
1656386540000|2022-06-28 03:22:20|10963|10959.2|10964|10961.2|10964|10961.2|10962|10958.2|5
1656386550000|2022-06-28 03:22:30|10964.1|10961.3|10964|10960.2|10967|10963.2|10963.1|10960.2|8
1656386560000|2022-06-28 03:22:40|10963|10959.2|10964|10960.2|10964|10960.2|10962|10959.2|6
1656386570000|2022-06-28 03:22:50|10963|10961.2|10964|10960.2|10965|10961.3|10963|10960.2|5
1656386580000|2022-06-28 03:23:00|10964.8|10961.2|10962|10958.2|10964.8|10961.2|10961|10958.2|14
1656386590000|2022-06-28 03:23:10|10961|10958|10961|10957.2|10962|10958|10959.1|10956|21
1656386600000|2022-06-28 03:23:20|10960.8|10957|10959.1|10955.3|10962.1|10957.1|10959.1|10954.3|24
1656386610000|2022-06-28 03:23:30|10958.9|10956.1|10960.9|10957.1|10961.9|10958.1|10958.9|10956.1|8
1656386620000|2022-06-28 03:23:40|10960.1|10957.3|10960.1|10956.3|10960.9|10957.5|10959.1|10956.3|4
1656386630000|2022-06-28 03:23:50|10959.1|10957.1|10959.9|10956.1|10961.1|10957.3|10958.9|10956.1|20
1656386640000|2022-06-28 03:24:00|10958.9|10955.6|10960.9|10958.1|10960.9|10958.1|10958.3|10955.3|17
1656386650000|2022-06-28 03:24:10|10961.8|10958|10962.9|10959.1|10963.9|10960.1|10959.9|10957.1|12
1656386660000|2022-06-28 03:24:20|10961.9|10960.1|10962.9|10959.1|10962.9|10960.1|10961.8|10958.1|5
1656386670000|2022-06-28 03:24:30|10961.8|10959|10961.9|10959.1|10962.9|10960.1|10961.8|10958.1|2
1656386680000|2022-06-28 03:24:40|10962.9|10960.1|10965.9|10962.1|10966.9|10963.1|10962.9|10959.1|12
1656386690000|2022-06-28 03:24:50|10965.1|10961.3|10961.9|10958.1|10965.1|10961.3|10960.9|10958.1|6
1656386700000|2022-06-28 03:25:00|10961.8|10959.1|10961.9|10958.1|10962.9|10959.1|10959.9|10956.8|23
1656386710000|2022-06-28 03:25:10|10962.6|10958.8|10962.9|10959.1|10962.9|10959.1|10962.6|10958.8|1
1656386720000|2022-06-28 03:25:20|10961.9|10959|10962.9|10959.1|10962.9|10959.1|10961.8|10958.1|3
1656386730000|2022-06-28 03:25:30|10962.1|10958.3|10961.9|10958.1|10962.1|10958.3|10960.9|10958|3
1656386740000|2022-06-28 03:25:40|10960.9|10958.6|10960.9|10957.1|10961.9|10959.1|10960.1|10957.1|10
1656386750000|2022-06-28 03:25:50|10959.9|10957.3|10958.9|10955.1|10960.9|10958.1|10958.1|10955.1|9
1656386760000|2022-06-28 03:26:00|10959.6|10955.8|10955.9|10952.1|10959.9|10956.1|10953.9|10950.6|19
1656386770000|2022-06-28 03:26:10|10954.9|10951.6|10953.9|10950.1|10955.9|10952.1|10951.9|10949.1|14
1656386780000|2022-06-28 03:26:20|10954.9|10952.1|10955.9|10952.1|10956.4|10953.1|10952.9|10950|15
1656386790000|2022-06-28 03:26:30|10956.8|10953.1|10955.9|10952.1|10956.9|10953.1|10955.9|10952.1|1
1656386800000|2022-06-28 03:26:40|10954.9|10952|10959.9|10956.1|10960.9|10957.1|10954.8|10951.1|8
1656386810000|2022-06-28 03:26:50|10959.6|10955.8|10958.9|10955.1|10959.9|10956.3|10957.9|10954.6|4
1656386820000|2022-06-28 03:27:00|10957.9|10954.1|10959.1|10955.3|10959.9|10956.1|10957.9|10954.1|2
1656386830000|2022-06-28 03:27:10|10958.7|10955.9|10958.9|10955.1|10960.9|10958.1|10957.9|10954.5|6
1656386840000|2022-06-28 03:27:20|10957.9|10954.3|10960.9|10957.1|10961.7|10957.9|10957.7|10954.1|8
1656386850000|2022-06-28 03:27:30|10961.9|10958.1|10961.9|10958.1|10961.9|10958.3|10960.9|10957.1|3
1656386860000|2022-06-28 03:27:40|10961.1|10958.3|10961.9|10958.1|10962.9|10959.3|10960.9|10957.1|5
1656386870000|2022-06-28 03:27:50|10961.1|10958.3|10961.9|10958.1|10961.9|10959.1|10960.7|10957.1|1
1656386880000|2022-06-28 03:28:00|10960.9|10959.1|10960.9|10957.1|10961.9|10959.1|10959.9|10956.9|8
1656386890000|2022-06-28 03:28:10|10959.9|10956.8|10965.9|10962.1|10965.9|10962.1|10959.9|10956.8|15
1656386900000|2022-06-28 03:28:20|10964.9|10961.1|10965.9|10962.1|10965.9|10962.1|10963.9|10960.1|4
1656386910000|2022-06-28 03:28:30|10964.7|10961.9|10964.9|10961.1|10966.1|10963.1|10963.4|10960.1|6
1656386920000|2022-06-28 03:28:40|10965.1|10961.3|10962.9|10959.1|10965.9|10962.1|10962.9|10959.1|7
1656386930000|2022-06-28 03:28:50|10962.1|10959.3|10960.9|10958.1|10962.9|10959.3|10960.9|10958.1|6
1656386940000|2022-06-28 03:29:00|10961.7|10957.9|10959.9|10956.1|10961.7|10957.9|10958.6|10955.1|12
1656386950000|2022-06-28 03:29:10|10959.1|10957.1|10960.9|10957.1|10962.9|10959.1|10959.1|10955.9|11
1656386960000|2022-06-28 03:29:20|10961.9|10958.1|10963.9|10960.1|10963.9|10960.1|10960.9|10958.1|4
1656386970000|2022-06-28 03:29:30|10963.7|10959.9|10965.9|10962.1|10965.9|10963.1|10963.7|10959.9|15
1656386980000|2022-06-28 03:29:40|10965.7|10961.9|10966.9|10963.1|10966.9|10964.1|10964.7|10961.1|8
1656386990000|2022-06-28 03:29:50|10966.7|10963.9|10969.1|10965.3|10969.1|10966.1|10965.9|10962.1|8
1656387000000|2022-06-28 03:30:00|10968.9|10965.1|10961.9|10958.1|10970.9|10965.9|10960.7|10957.1|19
1656387010000|2022-06-28 03:30:10|10960.9|10957.1|10959.9|10957.1|10961.9|10958.1|10958.9|10955.3|20
1656387020000|2022-06-28 03:30:20|10959.4|10956.1|10958.1|10954.3|10959.4|10957.1|10956.6|10952.8|45
1656387030000|2022-06-28 03:30:30|10957.1|10953.3|10957.1|10953.3|10958.1|10954.3|10956.1|10953.3|2
1656387040000|2022-06-28 03:30:40|10956.7|10952.9|10957.1|10953.3|10958.2|10954.4|10955.1|10952.1|15
1656387050000|2022-06-28 03:30:50|10956.2|10952.4|10956.1|10952.3|10957.1|10953.4|10955.2|10952.3|1
1656387060000|2022-06-28 03:31:00|10957.1|10953.3|10956.7|10952.9|10957.1|10953.3|10955.1|10951.8|7
1656387070000|2022-06-28 03:31:10|10958.1|10954.3|10962.1|10958.3|10962.1|10958.3|10956.9|10953.3|7
1656387080000|2022-06-28 03:31:20|10961.1|10958.4|10960.1|10957.3|10962.1|10958.4|10960.1|10957.1|2
1656387090000|2022-06-28 03:31:30|10961.1|10958.3|10962.1|10958.3|10962.7|10959.3|10961.1|10957.3|5
1656387100000|2022-06-28 03:31:40|10961.9|10959.1|10961.9|10958.1|10962.1|10959.3|10961.1|10958.1|1
1656387110000|2022-06-28 03:31:50|10962.1|10958.3|10960.1|10956.3|10962.1|10958.4|10960.1|10956.3|3
1656387120000|2022-06-28 03:32:00|10960.2|10956.4|10961.1|10957.3|10962.1|10958.3|10960.2|10956.4|1
1656387130000|2022-06-28 03:32:10|10960.1||10960.1||10960.1||10960.1||0
1656387150000|2022-06-28 03:32:30|10960.4|10957.6|10961.1|10957.3|10962.1|10959.3|10960.2|10956.9|10
1656387160000|2022-06-28 03:32:40|10960.4|10956.6|10959.9|10956.1|10960.4|10956.6|10959.1|10955.4|1
1656387170000|2022-06-28 03:32:50|10960.7|10956.9|10960.1|10956.3|10962.1|10958.4|10960.1|10956.3|2
1656387180000|2022-06-28 03:33:00|10959.1|10956.1|10958.2|10955.4|10960.1|10956.3|10958.1|10955.1|8
1656387190000|2022-06-28 03:33:10|10958.4|10954.6|10959.2|10955.4|10959.2|10956.3|10958.1|10954.3|3
1656387200000|2022-06-28 03:33:20|10958.4|10955.6|10960.1|10956.3|10960.1|10956.3|10958.4|10955.1|5
1656387210000|2022-06-28 03:33:30|10960.2|10957.4|10960.1|10956.3|10961.1|10957.4|10959.1|10955.3|1
1656387220000|2022-06-28 03:33:40|10961.2|10957.4|10959.1|10955.3|10961.2|10957.4|10959.1|10955.3|9
1656387230000|2022-06-28 03:33:50|10960.1|10956.3|10960.1|10956.3|10960.1|10957.1|10959.9|10956.3|0
1656387240000|2022-06-28 03:34:00|10959.4|10955.6|10959.1|10955.3|10959.4|10955.6|10959.1|10955.3|0
1656387250000|2022-06-28 03:34:10|10959|10955.2|10959|10955.2|10959|10955.2|10959|10955.2|0
1656387260000|2022-06-28 03:34:20|10958.2|10954.4|10959|10956.2|10959|10956.2|10958|10954.2|7
1656387270000|2022-06-28 03:34:30|10959.4|10955.6|10960|10956.2|10960|10956.4|10958|10954.2|3
1656387280000|2022-06-28 03:34:40|10959.2|10956.4|10960|10956.2|10960|10956.4|10959|10956.1|0
1656387290000|2022-06-28 03:34:50|10959|10956.4|10960|10956.2|10960|10956.4|10959|10956.2|0
1656387300000|2022-06-28 03:35:00|10959|10955.2|10959|10955.2|10959|10955.4|10958.2|10955.2|5
1656387310000|2022-06-28 03:35:10|10959.2|10956.2|10959.2|10955.4|10960|10956.2|10959|10955.4|2
1656387320000|2022-06-28 03:35:20|10959|10955.2|10960.9|10958.1|10962|10958.2|10959|10955.2|5
1656387330000|2022-06-28 03:35:30|10961|10958.2|10962|10958.2|10962.2|10959.2|10961|10957.2|2
1656387340000|2022-06-28 03:35:40|10961.7|10957.9|10961|10958.2|10961.7|10958.2|10960|10956.2|0
1656387350000|2022-06-28 03:35:50|10961.2|10957.4|10961|10958.2|10962|10958.2|10960|10956.2|3
1656387360000|2022-06-28 03:36:00|10961.2|10957.4|10960|10956.2|10961.2|10957.4|10959.9|10956.2|5
1656387370000|2022-06-28 03:36:10|10959.2|10956.4|10960|10956.2|10960|10956.4|10959.2|10955.6|1
1656387380000|2022-06-28 03:36:20|10960.2|10956.4|10960|10956.2|10960.9|10957.1|10960|10956.2|2
1656387390000|2022-06-28 03:36:30|||||||||2
1656387400000|2022-06-28 03:36:40|10961|10957.2|10961|10957.2|10961|10958.2|10961|10957.2|1
1656387410000|2022-06-28 03:36:50|10960.7|10956.9|10961.2|10957.4|10961.2|10958.2|10960.5|10956.9|0
1656387420000|2022-06-28 03:37:00|10961|10957.2|10960|10956.2|10961|10957.2|10959|10955.2|1
1656387430000|2022-06-28 03:37:10|10961|10957.2|10960|10956.2|10961|10957.2|10959|10956.1|0
1656387440000|2022-06-28 03:37:20|10960.2|10957.2|10959|10955.2|10960.2|10957.2|10959|10955.2|1
1656387450000|2022-06-28 03:37:30|10958|10954.2|10957|10954.2|10958.2|10955.2|10957|10953.2|8
1656387460000|2022-06-28 03:37:40|10957.2|10953.4|10957.9|10955.1|10958.5|10955.1|10956.2|10953.2|0
1656387470000|2022-06-28 03:37:50|10958|10954.2|10957|10953.2|10958|10954.2|10956|10952.7|1
1656387480000|2022-06-28 03:38:00|10956|10953|10955|10951.2|10957.2|10954.2|10954|10951.2|9
1656387490000|2022-06-28 03:38:10|10956|10952.2|10954|10950.2|10957|10953.2|10952.2|10949.2|21
1656387500000|2022-06-28 03:38:20|10953|10949.2|10953|10950.2|10953.2|10950.2|10951.8|10949|7
1656387520000|2022-06-28 03:38:40|10953.2|10949.4|10953|10950.2|10953.2|10950.2|10952.7|10949.2|5
1656387530000|2022-06-28 03:38:50|10954|10950.4|10954|10950.2|10954.2|10951.2|10954|10950.2|4
1656387540000|2022-06-28 03:39:00|10954.8|10951|10953|10949.2|10954.8|10951.2|10953|10949.2|3
1656387550000|2022-06-28 03:39:10|10954|10950.2|10954|10950.2|10954.2|10951.2|10953.8|10950|2
1656387560000|2022-06-28 03:39:20|10955.2|10951.2|10955|10951.2|10955.2|10951.4|10955|10950.2|5
1656387570000|2022-06-28 03:39:30|||||||||1
1656387580000|2022-06-28 03:39:40|10954.2|10950.4|10956|10953.2|10956|10953.2|10954|10950.2|7
1656387590000|2022-06-28 03:39:50|10957|10952.4|10957|10953.2|10957|10954.2|10956|10952.2|3
1656387600000|2022-06-28 03:40:00|10956.8|10954|10957|10954.2|10957|10954.2|10956.8|10954|0
1656387610000|2022-06-28 03:40:10|10957.4|10953.2|10957|10954.2|10958.2|10954.6|10957|10953.2|11
1656387620000|2022-06-28 03:40:20|10957.2|10953.4|10956.8|10953|10957.2|10953.4|10956|10953|1
1656387630000|2022-06-28 03:40:30|10957|10953.2|10957|10953.2|10957|10953.2|10957|10953.2|0
1656387650000|2022-06-28 03:40:50||10954.2||10953.2||10954.2||10953.2|1
1656387660000|2022-06-28 03:41:00|10956|10952|10955|10952.2|10956|10953.2|10955|10952|3
1656387670000|2022-06-28 03:41:10|10956|10954|10957|10953.2|10957.8|10954.2|10956|10952.2|5
1656387680000|2022-06-28 03:41:20|10956|10952.2|10955.2|10951.4|10956|10952.2|10955|10951.4|1
1656387690000|2022-06-28 03:41:30|10955|10951.2|10955|10951.2|10955|10951.2|10955|10951.2|0
1656387700000|2022-06-28 03:41:40|10954.6|10950.8|10956|10952.2|10956.2|10952.4|10953.8|10950.8|1
1656387720000|2022-06-28 03:42:00|10955.2|10952.4|10955|10951.2|10955.2|10952.4|10954|10951|2
1656387730000|2022-06-28 03:42:10|10954.7|10950.9|10954|10950.2|10954.7|10951.2|10952|10949|26
1656387740000|2022-06-28 03:42:20|10955.5|10951.2|10956|10953.2|10956|10953.2|10955.5|10951.2|6
1656387750000|2022-06-28 03:42:30|10955.3|10952.2|10956|10952.2|10956|10952.2|10955|10951.2|1
1656387760000|2022-06-28 03:42:40|10956.3|10952.5|10956|10953.2|10956.8|10953.2|10956|10952.2|5
1656387770000|2022-06-28 03:42:50|10955.2|10952.2|10956|10952.2|10956|10952.4|10955|10952.2|1
1656387780000|2022-06-28 03:43:00|10956.8|10953.2|10957|10954.2|10957.8|10955|10956|10953|8
1656387790000|2022-06-28 03:43:10|10957.2|10954.4|10957|10954.2|10958.8|10955.2|10957|10954.2|4
1656387800000|2022-06-28 03:43:20|10957.8|10954|10958|10954.2|10958.8|10955.2|10957|10954|3
1656387830000|2022-06-28 03:43:50|10957||10957||10957||10957||0
1656387840000|2022-06-28 03:44:00|10958|10954.8|10959|10956.2|10959|10956.2|10957.2|10954.2|6
1656387850000|2022-06-28 03:44:10|10959.2|10955.4|10959|10955.2|10959.2|10956.2|10958|10955.2|2
1656387860000|2022-06-28 03:44:20|||||||||1
1656387880000|2022-06-28 03:44:40|10958.8|10956|10960|10957.2|10960|10957.2|10958.8|10956|3
1656387890000|2022-06-28 03:44:50|10959|10956.2|10960|10956.2|10960|10957.2|10959|10956.2|1
1656387900000|2022-06-28 03:45:00|10960.8|10957|10962|10958.2|10962|10959.2|10960.8|10957|9
1656387910000|2022-06-28 03:45:10|10962.1|10958.3|10962|10959.2|10962.1|10959.2|10961.8|10958.2|5
1656387940000|2022-06-28 03:45:40|10962.8|10959|10963|10960.2|10963.1|10960.2|10962.8|10959|2
1656387950000|2022-06-28 03:45:50|10963.1|10959.3|10962.8|10959|10964|10960.3|10962|10959|9
1656387960000|2022-06-28 03:46:00|10963|10959.2|10964|10961.2|10964.1|10961.2|10962|10959|2
1656387970000|2022-06-28 03:46:10|10964.1|10960.3|10963.3|10960.5|10964.1|10960.5|10963.1|10960.3|1
1656387980000|2022-06-28 03:46:20|10963.1|10960.3|10964|10960.2|10964|10960.3|10962.1|10959.2|1
1656388000000|2022-06-28 03:46:40|10962|10959.2|10963|10959.2|10963|10959.2|10962|10959|0
1656388010000|2022-06-28 03:46:50|10962.8|10960|10963|10959.2|10963|10960.2|10962.8|10959.2|0
1656388020000|2022-06-28 03:47:00|10962.8|10960|10964|10961.2|10964|10961.2|10962.8|10960|1
1656388030000|2022-06-28 03:47:10|10963.8|10961|10963|10960.2|10963.8|10961|10963|10960|3
1656388040000|2022-06-28 03:47:20|10964|10961.2|10964|10960.2|10964|10961.2|10963|10959.7|3
1656388050000|2022-06-28 03:47:30|10963|10960|10963|10959.2|10963|10960.2|10962.1|10959.2|4
1656388060000|2022-06-28 03:47:40||10960.2||10960.2||10960.2||10960.2|0
1656388080000|2022-06-28 03:48:00|10964|10959.2|10964|10960.2|10964|10960.2|10964|10959.2|6
1656388090000|2022-06-28 03:48:10|10963||10964||10964||10963||1
1656388100000|2022-06-28 03:48:20|10963.8|10961|10964|10961.2|10964|10961.2|10963.8|10961|0
1656388110000|2022-06-28 03:48:30|10964.1|10960.3|10963|10960.2|10964.1|10960.3|10963|10960.2|1
1656388120000|2022-06-28 03:48:40|10962.9|10960.1|10962.9|10960.1|10962.9|10960.1|10962.9|10960.1|1
1656388140000|2022-06-28 03:49:00|10964.1|10960.3|10965.1|10961.3|10965.1|10962|10963.9|10960.3|3
1656388150000|2022-06-28 03:49:10|10964.9|10961.1|10964.9|10961.1|10964.9|10961.1|10964.9|10961.1|0
1656388160000|2022-06-28 03:49:20|10964.1|10961.3|10963.9|10961.1|10964.1|10961.3|10963.9|10961.1|0
1656388170000|2022-06-28 03:49:30|10964.8|10961|10964.9|10961.1|10965.1|10962|10963.9|10961|5
1656388190000|2022-06-28 03:49:50|10963.9|10962.1|10965.9|10963.1|10965.9|10963.1|10963.9|10962|8
1656388200000|2022-06-28 03:50:00|10966.8|10963|10965.8|10963|10966.9|10964|10965.8|10962.1|8
1656388210000|2022-06-28 03:50:10|10965.9|10963.1|10965.9|10963.1|10966.9|10964|10965.9|10963|3
1656388240000|2022-06-28 03:50:40|||||||||1
1656388250000|2022-06-28 03:50:50|10967.2|10964.4|10967.8|10964|10968.9|10965.3|10967.2|10963.8|16
1656388260000|2022-06-28 03:51:00|10967.9|10964.1|10964.8|10962|10967.9|10965.1|10964.8|10962|5
1656388270000|2022-06-28 03:51:10|10964.9|10962.1|10964.9|10961.1|10964.9|10962.1|10964.9|10961.1|1
1656388280000|2022-06-28 03:51:20|10965.9|10962.1|10967.1|10963.3|10967.1|10963.3|10965.9|10962.1|3
1656388290000|2022-06-28 03:51:30|10966.9|10963.1|10967.1|10963.3|10967.1|10964|10966.8|10963.1|1
1656388300000|2022-06-28 03:51:40|10966.3|10963.5|10967.1|10963.3|10967.1|10964.1|10966.1|10963.3|2
1656388310000|2022-06-28 03:51:50|10966.9|10964.1|10966.9|10964.1|10966.9|10964.1|10966.9|10964.1|0
1656388320000|2022-06-28 03:52:00|10967.8|10964|10967.9|10965.1|10968.4|10965.1|10966.9|10964|6
1656388330000|2022-06-28 03:52:10|10968.1|10964.3|10967.9|10965.1|10968.1|10965.1|10967.9|10964.1|0
1656388340000|2022-06-28 03:52:20|10970.1|10966.3|10969.9|10966.1|10970.1|10966.3|10969.9|10966.1|7
1656388350000|2022-06-28 03:52:30|10969.1|10966.3|10968.9|10966.1|10969.9|10966.3|10968.9|10966.1|1
1656388370000|2022-06-28 03:52:50|10967.9|10965.1|10968.9|10965.1|10968.9|10965.3|10967.9|10965.1|6
1656388380000|2022-06-28 03:53:00|10968.7|10966.1|10967.9|10965.1|10968.7|10966.1|10967.7|10964.1|4
1656388390000|2022-06-28 03:53:10|10968.1|10964.3|10967.3|10963.5|10968.1|10964.3|10967.1|10963.5|0
1656388400000|2022-06-28 03:53:20|10967.1|10963.3|10967.1|10963.3|10967.1|10963.3|10967.1|10963.3|3
1656388410000|2022-06-28 03:53:30|10966.1|10963.5|10967.1|10963.3|10967.1|10963.5|10966.1|10963.3|1
1656388420000|2022-06-28 03:53:40|10966.4|10962.6|10966.3|10962.5|10966.4|10962.6|10966.3|10962.5|1
1656388430000|2022-06-28 03:53:50|10966.4|10962.6|10967.9|10964.1|10968.1|10965.1|10965.9|10962.6|6
1656388440000|2022-06-28 03:54:00|10967.7|10965.1|10967.1|10963.3|10967.9|10965.1|10966.9|10963.3|3
1656388450000|2022-06-28 03:54:10|10966.9|10964.1|10971.3|10967.5|10971.9|10968.1|10966.9|10963.3|28
1656388460000|2022-06-28 03:54:20|10971.2|10967.4|10972.9|10969.1|10972.9|10970.1|10971.2|10967.4|24
1656388470000|2022-06-28 03:54:30|10973.7|10970.1|10973.7|10969.9|10973.9|10970.1|10971.9|10969.1|8
1656388480000|2022-06-28 03:54:40|10972.9|10970.1|10970.9|10968.1|10973.1|10970.1|10970.7|10967.1|2
1656388490000|2022-06-28 03:54:50|10971.4|10968.6|10971.7|10967.9|10973.7|10970.1|10970.9|10967.6|10
1656388500000|2022-06-28 03:55:00|10971.9|10968.1|10970.1|10966.3|10971.9|10968.1|10969.1|10966.1|6
1656388510000|2022-06-28 03:55:10|10969.9|10967.1|10970.9|10968.1|10970.9|10968.1|10969.7|10966.1|7
1656388520000|2022-06-28 03:55:20|10970.7|10967.9|10970.9|10967.1|10970.9|10967.9|10970.7|10967.1|4
1656388530000|2022-06-28 03:55:30|10969.9|10967.3|10969.1|10965.3|10970.9|10967.3|10969.1|10965.3|8
1656388540000|2022-06-28 03:55:40|10968.1|10964.3|10967.9|10964.1|10968.9|10965.1|10967.7|10964.1|2
1656388550000|2022-06-28 03:55:50|10968.1|10964.3|10969.1|10965.3|10969.1|10966.1|10967.9|10964.1|0
1656388560000|2022-06-28 03:56:00|10968.9|10965.1|10968.9|10965.1|10968.9|10966.1|10967.9|10965.1|3
1656388570000|2022-06-28 03:56:10|10968.7|10965.9|10968.9|10965.1|10969.7|10966.1|10968.7|10965.1|0
1656388580000|2022-06-28 03:56:20|10967.9|10965.6|10968.9|10965.1|10969.1|10966.1|10967.9|10965.1|0
1656388590000|2022-06-28 03:56:30|10968.7|10966.1|10969.9|10966.1|10969.9|10966.3|10968.7|10965.1|1
1656388600000|2022-06-28 03:56:40|10969.6|10965.8|10969.9|10966.1|10969.9|10966.1|10969.2|10965.4|2
1656388610000|2022-06-28 03:56:50|10969.7|10966.9|10969.9|10966.1|10970.1|10966.9|10969.7|10966.1|1
1656388620000|2022-06-28 03:57:00|10969.6|10965.8|10972.1|10968.3|10973.4|10970.1|10969.6|10965.8|11
1656388630000|2022-06-28 03:57:10|10971.9|10968.1|10971.1|10967.3|10972.9|10970.1|10971.1|10967.3|6
1656388640000|2022-06-28 03:57:20|10970.9|10967.1|10970.9|10968.1|10970.9|10968.1|10970.9|10967.1|3
1656388650000|2022-06-28 03:57:30|10970.7|10967.9|10970.9|10967.1|10970.9|10967.9|10970.7|10967.1|2
1656388660000|2022-06-28 03:57:40|10971.1|10968.3|10971.9|10968.1|10971.9|10969.1|10970.9|10967.1|2
1656388670000|2022-06-28 03:57:50|10971.1|10967.3|10970.9|10967.1|10971.9|10968.1|10970.9|10967.1|1
1656388680000|2022-06-28 03:58:00|10971.5|10967.7|10970.9|10968.1|10971.9|10968.1|10970.1|10967.1|4
1656388690000|2022-06-28 03:58:10|10971.9|10969.1|10973.1|10969.3|10973.1|10969.9|10971.9|10968.3|4
1656388700000|2022-06-28 03:58:20|10972.9|10969.1|10972.9|10970.1|10973.7|10970.7|10972.9|10969.1|6
1656388710000|2022-06-28 03:58:30|10973.7|10969.9|10972.9|10970.1|10973.9|10971.1|10972.9|10969.9|1
1656388730000|2022-06-28 03:58:50|10973.1|10969.3|10971.9|10969.1|10973.1|10969.3|10971.9|10968.6|3
1656388740000|2022-06-28 03:59:00|10972.7|10969.9|10971.9|10969.1|10972.9|10970.1|10971.9|10968.9|2
1656388750000|2022-06-28 03:59:10|10971.1|10968.1|10971.1|10968.3|10971.1|10968.3|10970.9|10968.1|3
1656388760000|2022-06-28 03:59:20|10970.9|10968.1|10972.9|10969.1|10972.9|10969.3|10970.9|10968.1|3
1656388770000|2022-06-28 03:59:30|10972.1|10969.3|10972.9|10970.1|10973.1|10970.1|10970.9|10968.1|0
1656388780000|2022-06-28 03:59:40|10973|10969.2|10970|10967.2|10973|10969.2|10970|10967.2|5
1656388790000|2022-06-28 03:59:50|10970.9|10968.1|10969.9|10967.1|10971|10968.1|10969.9|10967.1|1
1656388800000|2022-06-28 04:00:00|10970.9|10968.1|10971.9|10968.1|10971.9|10968.2|10969.9|10967.1|8
1656388810000|2022-06-28 04:00:10|10970.9|10969.1|10972.4|10968.6|10972.9|10969.1|10970.9|10968.6|7
1656388820000|2022-06-28 04:00:20|10972.9|10969.1|10972.9|10969.1|10972.9|10969.1|10972.9|10969.1|0
1656388830000|2022-06-28 04:00:30|10971.9|10970.1|10972.9|10970.1|10972.9|10970.1|10971.9|10970.1|1
1656388840000|2022-06-28 04:00:40|10973.9|10972.2|10975.9|10973.1|10975.9|10973.1|10973.9|10971.2|34
1656388850000|2022-06-28 04:00:50|10976.7|10972.9|10975.9|10972.1|10976.7|10973.1|10975.9|10972.1|3
1656388860000|2022-06-28 04:01:00|10975.7|10972.9|10975.9|10973.1|10977.9|10974.1|10975.7|10972.1|22
1656388870000|2022-06-28 04:01:10|10976.2|10973.4|10977.7|10973.9|10977.7|10974.1|10975.9|10973.1|11
1656388880000|2022-06-28 04:01:20|10977.9|10975.1|10978.9|10975.1|10979|10976.1|10977|10973.2|9
1656388890000|2022-06-28 04:01:30|10978.5|10974.7|10977.9|10974.1|10978.9|10975.1|10976.9|10973.1|12
1656388900000|2022-06-28 04:01:40|10978.4|10975.1|10975.9|10973.1|10978.4|10975.1|10975.9|10973.1|5
1656388910000|2022-06-28 04:01:50|10976.9|10973.2|10976.9|10973.1|10976.9|10973.2|10975.9|10972.9|1
1656388920000|2022-06-28 04:02:00|10976.7|10973.9|10975.9|10973.1|10976.9|10973.9|10975.9|10972.9|2
1656388930000|2022-06-28 04:02:10|10976.2|10973.4|10976.9|10974.1|10976.9|10974.1|10976.2|10973.4|1
1656388940000|2022-06-28 04:02:20|10977|10974.2|10975.9|10973.1|10977.9|10974.2|10975.9|10972.9|6
1656388950000|2022-06-28 04:02:30|10976.2|10972.1|10975.9|10972.1|10976.2|10972.4|10975.9|10972.1|3
1656388960000|2022-06-28 04:02:40|10976.2|10972.4|10975.9|10973.1|10976.9|10973.1|10975.9|10972.4|1
1656388980000|2022-06-28 04:03:00|10976.9|10974.1|10973.9|10971.1|10977.9|10974.1|10973.9|10971.1|7
1656389000000|2022-06-28 04:03:20|10973.7|10970.9|10973.8|10970|10974.8|10971|10972.7|10969|5
1656389010000|2022-06-28 04:03:30|10973|10970.2|10973|10969.2|10973.8|10970.2|10972.7|10969|0
1656389020000|2022-06-28 04:03:40|10973.7|10969.9|10972.8|10969|10973.8|10970|10972.8|10969|4
1656389030000|2022-06-28 04:03:50|10973.8|10970|10973.8|10970|10973.8|10970|10973.8|10970|1
1656389040000|2022-06-28 04:04:00|10973.5|10969.7|10973.8|10971|10973.8|10971|10973.5|10969.7|4
1656389050000|2022-06-28 04:04:10|10976.7|10973.9|10977|10974.2|10977.8|10974.4|10975.8|10973|9
1656389060000|2022-06-28 04:04:20|10976.8|10974|10976.8|10974|10976.8|10974|10976.8|10974|2
1656389070000|2022-06-28 04:04:30|10977|10973.2|10976.8|10974|10977|10974|10976.8|10973.2|1
1656389080000|2022-06-28 04:04:40|10977|10973.2|10976.8|10974|10977|10974|10976.8|10973.2|1
1656389090000|2022-06-28 04:04:50|10977|10973.2|10977|10974.2|10977.8|10974.2|10976.8|10973|3
1656389100000|2022-06-28 04:05:00|10976.8|10974|10977.8|10974|10978|10975|10976.8|10974|3
1656389110000|2022-06-28 04:05:10||10975||10975||10975||10975|3
1656389120000|2022-06-28 04:05:20|10978|10974.2|10978|10974.2|10978|10975|10977.8|10974.2|2
1656389130000|2022-06-28 04:05:30|10977.8|10975|10977.8|10975|10978.2|10975.4|10977.8|10975|2
1656389140000|2022-06-28 04:05:40|10978|10974.2|10978|10974.2|10978|10975|10977.8|10974.2|1
1656389150000|2022-06-28 04:05:50|10977.2|10974.4|10977|10974.2|10978|10974.4|10977|10974.2|2
1656389160000|2022-06-28 04:06:00|10978|10975|10977.8|10975|10978|10975|10977|10974.2|4
1656389180000|2022-06-28 04:06:20|10978|10974.2|10978|10974.2|10978|10974.2|10978|10974.2|2
1656389190000|2022-06-28 04:06:30|10977|10974.4|10977.2|10973.4|10977.2|10974.4|10977|10973.4|3
1656389200000|2022-06-28 04:06:40|10977|10974.2|10977.2|10973.4|10977.2|10974.2|10977|10973.4|1
1656389210000|2022-06-28 04:06:50|10977|10973.2|10977|10973.2|10977|10974|10976.8|10973|5
1656389220000|2022-06-28 04:07:00|10976.8|10973|10976.8|10974|10976.8|10974|10976.8|10973|1
1656389250000|2022-06-28 04:07:30|10976.6|10973.8|10976.8|10973|10976.8|10973.8|10976.6|10973|1
1656389270000|2022-06-28 04:07:50|10976.5|10972.7|10976.8|10973|10976.8|10974|10975.8|10972.7|10
1656389280000|2022-06-28 04:08:00|10977|10973.2|10981|10977.2|10982.8|10979.8|10977|10973.2|81
1656389290000|2022-06-28 04:08:10|10981.6|10977.8|10981.8|10978|10982.8|10979.3|10980.5|10977.7|8
1656389300000|2022-06-28 04:08:20|10981|10978.2|10981.8|10978|10981.8|10978.2|10981|10978|2
1656389310000|2022-06-28 04:08:30|10982.6|10978.8|10981.8|10979|10983|10979.4|10981|10977.7|7
1656389320000|2022-06-28 04:08:40|10982|10978.2|10981|10977.2|10982|10978.2|10980.8|10977.2|1
1656389330000|2022-06-28 04:08:50|10981.6|10977.8|10983|10979.2|10983.8|10980|10981.6|10977.8|6
1656389340000|2022-06-28 04:09:00|10982.8|10980|10983.8|10981|10984.3|10981|10982.8|10979.2|16
1656389350000|2022-06-28 04:09:10|10984|10980.2|10983.8|10980|10984|10981|10983.8|10980|4
1656389360000|2022-06-28 04:09:20|10982.8|10979.2|10983|10979.2|10983|10980|10982|10979.2|6
1656389370000|2022-06-28 04:09:30|10982|10978.4|10982|10979.2|10982.2|10979.2|10981.7|10978.4|0
1656389380000|2022-06-28 04:09:40|||||||||1
1656389390000|2022-06-28 04:09:50|10982.2|10978.4|10982.2|10978.4|10982.2|10978.5|10981.3|10978.4|7
1656389400000|2022-06-28 04:10:00|10982|10979.2|10982.2|10978.4|10983|10979.2|10982|10978.4|2
1656389410000|2022-06-28 04:10:10|||||||||1
1656389430000|2022-06-28 04:10:30|10981.2|10979.2|10983|10979.2|10983|10979.2|10981.2|10978.4|3
1656389440000|2022-06-28 04:10:40|10982||10983||10983||10982||0
1656389450000|2022-06-28 04:10:50|10983.8|10981|10984|10981.2|10984|10981.2|10983.8|10980|3
1656389460000|2022-06-28 04:11:00|10984.6|10981.8|10985.6|10982.8|10985.8|10982.8|10984|10981|18
1656389470000|2022-06-28 04:11:10|10985.8|10983|10985.8|10983|10986|10983|10984.8|10982|17
1656389480000|2022-06-28 04:11:20|10986.6|10982.8|10986|10983.2|10986.8|10983.2|10985.8|10982.2|5
1656389490000|2022-06-28 04:11:30|10986.8|10983|10986.8|10983|10987.1|10983.5|10986.3|10983|3
1656389500000|2022-06-28 04:11:40|10986|10983.2|10985.8|10983|10986|10983.2|10985.8|10983|5
1656389510000|2022-06-28 04:11:50|10986|10983.2|10986.1|10982.3|10986.1|10983.2|10985.1|10981.8|5
1656389520000|2022-06-28 04:12:00|10985.3|10982.5|10986.1|10982.3|10986.1|10983.2|10985.1|10982.3|3
1656389530000|2022-06-28 04:12:10|10986|10983.2|10986|10983.2|10986.1|10983.2|10986|10982.3|1
1656389540000|2022-06-28 04:12:20|10985.3|10982.5|10986|10983.2|10986.1|10983.2|10985|10981.7|3
1656389550000|2022-06-28 04:12:30|10986.1|10982.3|10986|10983.2|10986.1|10983.2|10986|10982.3|1
1656389560000|2022-06-28 04:12:40|10986.1|10982.3|10986.1|10982.3|10986.1|10982.3|10986.1|10982.3|1
1656389570000|2022-06-28 04:12:50|10985.1||10985.1||10985.1||10985.1||1
1656389580000|2022-06-28 04:13:00|10986.1||10985.1||10986.1||10985.1||1
1656389590000|2022-06-28 04:13:10|10984.6|10981.8|10985|10982.2|10986|10982.3|10984.6|10981.8|3
1656389610000|2022-06-28 04:13:30|10985.1|10981.3|10984.1|10981.3|10985.1|10982.2|10984.1|10981.2|3
1656389620000|2022-06-28 04:13:40|10985|10982.2|10985.1|10981.3|10985.1|10982.2|10985|10981.3|1
1656389630000|2022-06-28 04:13:50|10985|10982.2|10986|10982.2|10986.3|10983|10985|10982|5
1656389640000|2022-06-28 04:14:00|10985|10982.3|10985|10982.2|10986|10982.3|10985|10982.2|0
1656389650000|2022-06-28 04:14:10|10984.9|10982.1|10984.9|10982.1|10985.9|10982.3|10984.9|10981.3|3
1656389660000|2022-06-28 04:14:20|10985.6|10982.8|10985.9|10982.1|10985.9|10982.8|10985.6|10982.1|1
1656389670000|2022-06-28 04:14:30|10985.8|10983|10985.1|10981.3|10985.9|10983|10984.9|10981.3|1
1656389680000|2022-06-28 04:14:40|10984.9|10982.1|10985.9|10982.1|10985.9|10982.1|10984.9|10982.1|0
1656389690000|2022-06-28 04:14:50|10985.8|10982|10985.1|10981.3|10985.9|10982.1|10984.3|10981.1|8
1656389700000|2022-06-28 04:15:00|10984.9|10982.1|10984.9|10982.1|10984.9|10982.1|10984.9|10982.1|0
1656389710000|2022-06-28 04:15:10|10985.9|10983|10986.3|10982.5|10986.3|10983.3|10985.8|10982.5|8
1656389720000|2022-06-28 04:15:20|10986.1|10983.3|10986.3|10982.5|10986.3|10983.3|10986.1|10982.5|0
1656389730000|2022-06-28 04:15:30|10986.1|10983.3|10985.9|10983.1|10986.8|10983.3|10984.9|10981.8|9
1656389740000|2022-06-28 04:15:40|10986.8|10983|10985.9|10983.1|10986.8|10983.8|10985.9|10982.3|11
1656389750000|2022-06-28 04:15:50|10986.8|10983|10986.1|10982.3|10986.8|10983.1|10985.9|10982.3|1
1656389760000|2022-06-28 04:16:00|10986.8|10983|10985.9|10982.1|10986.8|10983.8|10985.9|10982.1|4
1656389770000|2022-06-28 04:16:10|10984.9|10981.3|10984.9|10982.1|10986.1|10983.1|10984.9|10981.3|8
1656389780000|2022-06-28 04:16:20|10985.1|10982.3|10984.9|10982.1|10985.9|10982.3|10984.9|10982|2
1656389790000|2022-06-28 04:16:30|10985.1|10982.3|10986.6|10983.8|10986.9|10983.8|10985.1|10982.1|16
1656389800000|2022-06-28 04:16:40|10986.8|10983|10986.6|10982.8|10986.8|10983.8|10986.3|10982.8|4
1656389810000|2022-06-28 04:16:50|10986.8|10983|10985.8|10983|10986.8|10983.8|10985.6|10982.8|0
1656389820000|2022-06-28 04:17:00|10985.6|10982.8|10985.4|10981.6|10986.6|10983.3|10984.6|10981.6|6
1656389830000|2022-06-28 04:17:10|10984.6|10981.8|10985.6|10981.8|10985.9|10982.8|10984.6|10981.3|2
1656389840000|2022-06-28 04:17:20||10982.8||10981.8||10982.8||10981.8|2
1656389850000|2022-06-28 04:17:30|10984.6|10982.8|10986.6|10983.8|10986.8|10983.8|10984.6|10982|2
1656389860000|2022-06-28 04:17:40|10986.8|10983|10986.7|10982.9|10986.8|10983.8|10986.6|10982.9|3
1656389870000|2022-06-28 04:17:50|10986.6|10983.8|10986.7|10982.9|10986.7|10983.8|10986.4|10982.6|3
1656389880000|2022-06-28 04:18:00|10986.6|10982.8|10986.6|10982.8|10986.6|10982.9|10985.7|10982.4|1
1656389890000|2022-06-28 04:18:10|10986.7|10983.8|10986.6|10982.8|10986.7|10983.8|10985.7|10982.8|3
1656389900000|2022-06-28 04:18:20|10986.4|10982.6|10985.6|10981.8|10986.6|10982.8|10985.4|10981.8|3
1656389910000|2022-06-28 04:18:30|10984.6|10981.6|10985.6|10981.8|10985.6|10981.8|10984.6|10981.6|3
1656389920000|2022-06-28 04:18:40|10984.9|10982.1|10984.6|10981.8|10985.7|10982.8|10984.6|10981.8|1
1656389930000|2022-06-28 04:18:50|10984.7|10981.9|10984.6|10981.8|10985.7|10982.1|10984.6|10981.8|1
1656389950000|2022-06-28 04:19:10|10983.9|10981.1|10984.6|10980.8|10984.6|10981.1|10983.6|10980.8|8
1656389960000|2022-06-28 04:19:20|10983.6|10979.9|10983.6|10980.8|10983.7|10980.8|10983.6|10979.9|1
1656389970000|2022-06-28 04:19:30|10983.7|10979.9|10982.6|10979.8|10983.7|10979.9|10982.6|10979.8|8
1656389980000|2022-06-28 04:19:40|10981.6|10978.8|10981.6|10978.8|10982.7|10979.8|10981.6|10978.8|2
1656389990000|2022-06-28 04:19:50|10981.7|10977.9|10981.6|10978.8|10981.7|10978.8|10981.6|10977.9|0
1656390000000|2022-06-28 04:20:00|10981.7|10977.9|10981.6|10978.8|10981.7|10978.8|10980.9|10977.9|1
1656390010000|2022-06-28 04:20:10|10981.7|10977.9|10981.7|10977.9|10981.7|10978.8|10981.2|10977.9|3
1656390020000|2022-06-28 04:20:20|10981.6|10978.8|10981.7|10977.9|10981.7|10978.8|10981.6|10977.9|2
1656390030000|2022-06-28 04:20:30|10981.6|10978.8|10981.6|10978.8|10981.6|10978.8|10981.6|10978.8|0
1656390040000|2022-06-28 04:20:40|10981.7|10977.9|10981.7|10977.9|10981.7|10978.8|10980.7|10977.9|7
1656390050000|2022-06-28 04:20:50|10980.7|10978.4|10979.6|10975.8|10981.7|10978.4|10977.7|10974.8|13
1656390060000|2022-06-28 04:21:00|10979.4|10976.6|10977.6|10974.8|10979.7|10976.8|10977.6|10974.8|6
1656390070000|2022-06-28 04:21:10|10977.7|10973.8|10976.7|10973.9|10978.6|10974.8|10976.6|10973.6|10
1656390080000|2022-06-28 04:21:20|10976.6|10973.8|10976.7|10972.9|10977.5|10973.8|10975.5|10972.7|17
1656390090000|2022-06-28 04:21:30|10975.7|10971.7|10976.4|10973.6|10976.5|10973.7|10974.5|10971.6|6
1656390100000|2022-06-28 04:21:40|10976.5|10973.7|10976.7|10973.9|10977.5|10973.9|10976.5|10973.6|4
1656390110000|2022-06-28 04:21:50|10976.5|10973.7|10976.5|10973.7|10976.5|10973.7|10976.5|10973.7|4
1656390120000|2022-06-28 04:22:00|10978.5|10974.7|10978.5|10974.7|10978.5|10974.7|10976.5|10973.2|9
1656390130000|2022-06-28 04:22:10|10977.5|10973.7|10977.5|10973.7|10977.5|10973.9|10976.7|10973.7|2
1656390140000|2022-06-28 04:22:20|10976.7|10973.9|10976.5|10972.7|10976.7|10973.9|10975.5|10972.7|5
1656390150000|2022-06-28 04:22:30|10976.4|10972.6|10976.5|10972.7|10976.5|10972.7|10975.5|10972.2|0
1656390160000|2022-06-28 04:22:40|10976.4|10973.6|10977.5|10974.7|10977.5|10974.7|10976.4|10973.6|1
1656390170000|2022-06-28 04:22:50|10977.7|10973.9|10977.5|10973.7|10977.7|10973.9|10977.5|10973.7|2
1656390190000|2022-06-28 04:23:10|10976.7|10973.9|10977.5|10973.7|10977.5|10973.9|10976.7|10973.7|1
1656390200000|2022-06-28 04:23:20|10976.5|10972.7|10976.5|10973.7|10976.5|10973.7|10976.4|10972.7|0
1656390210000|2022-06-28 04:23:30|10976.4|10973.6|10976.5|10973.7|10976.5|10973.7|10976.4|10973.6|2
1656390220000|2022-06-28 04:23:40|10976.4|10972.7|10977.5|10973.7|10977.5|10973.9|10976.4|10972.7|4
1656390230000|2022-06-28 04:23:50|10978.5|10975.7|10978.5|10975.7|10979.5|10976.7|10978.4|10974.7|12
1656390240000|2022-06-28 04:24:00|10978.4|10975.6|10977.5|10973.7|10978.4|10975.6|10976.5|10973.7|2
1656390250000|2022-06-28 04:24:10|10976.7|10973.9|10977.5|10973.7|10977.5|10974.7|10976.5|10973.7|1
1656390270000|2022-06-28 04:24:30|10976.7|10973.9|10975.5|10971.7|10977.5|10973.9|10975.5|10971.7|8
1656390280000|2022-06-28 04:24:40|10975.7|10971.9|10975.5|10972.7|10975.7|10972.7|10975.5|10971.9|1
1656390290000|2022-06-28 04:24:50|10976.4|10972.6|10976.7|10972.9|10976.9|10973.6|10975.9|10972.6|4
1656390300000|2022-06-28 04:25:00|10976.5|10972.7|10975.5|10972.7|10976.7|10973.7|10975.5|10971.9|5
1656390310000|2022-06-28 04:25:10|10976.5||10976.5||10976.5||10975.5||1
1656390320000|2022-06-28 04:25:20|10976.3|10973.5|10976.5|10972.7|10976.7|10973.7|10976.3|10972.7|0
1656390330000|2022-06-28 04:25:30|10975.7|10971.9|10975.7|10971.9|10975.7|10971.9|10974.5|10971.7|4
1656390340000|2022-06-28 04:25:40|10975.5|10971.7|10974.5|10971.7|10975.5|10972.7|10974.5|10971.7|0
1656390350000|2022-06-28 04:25:50|10974.7|10970.9|10974.5|10970.7|10974.7|10970.9|10973.5|10970.7|3
1656390360000|2022-06-28 04:26:00|10974.3|10971.5|10974.5|10970.7|10974.5|10971.7|10974.3|10970.7|1
1656390380000|2022-06-28 04:26:20|10974.7|10970.9|10974.5|10970.7|10974.7|10971.7|10974.5|10970.7|0
1656390390000|2022-06-28 04:26:30|10975.5|10971.7|10973.5|10970.7|10975.5|10971.7|10973.5|10970.7|6
1656390400000|2022-06-28 04:26:40|10973.2|10969.7|10973.5|10969.7|10973.5|10970.7|10973.2|10969.7|3
1656390410000|2022-06-28 04:26:50|10973.3|10970.5|10973.7|10969.9|10973.7|10970.7|10972.5|10969.7|5
1656390420000|2022-06-28 04:27:00|10972.9|10970.1|10974.5|10971.7|10974.5|10971.7|10972.9|10969.6|4
1656390430000|2022-06-28 04:27:10|10973.5|10970.7|10974.5|10971.7|10974.5|10971.7|10973.5|10970.5|9
1656390440000|2022-06-28 04:27:20|10975.3|10971.5|10974.5|10971.7|10975.3|10971.7|10974.5|10971.5|1
1656390450000|2022-06-28 04:27:30|||||||||1
1656390470000|2022-06-28 04:27:50|10975.3|10971.5|10974.5|10971.7|10975.3|10971.7|10974.5|10971.5|0
1656390480000|2022-06-28 04:28:00|10975.3|10971.5|10975.3|10971.5|10975.3|10971.5|10975.3|10971.5|1
1656390490000|2022-06-28 04:28:10|10974.5|10971.7|10972.5|10969.7|10975.3|10971.7|10972.5|10968.9|5
1656390500000|2022-06-28 04:28:20|10972.7|10968.9|10973.7|10969.9|10973.7|10970.4|10972.2|10968.9|4
1656390510000|2022-06-28 04:28:30|10972.5|10969.7|10973.5|10970.7|10973.5|10970.7|10972.5|10969.7|6
1656390520000|2022-06-28 04:28:40|10974.3|10970.5|10974.7|10970.9|10974.7|10971.7|10974.3|10970.5|4
1656390530000|2022-06-28 04:28:50|10974.5|10971.7|10974.5|10971.7|10974.5|10971.7|10974.5|10970.7|2
1656390540000|2022-06-28 04:29:00|10973.7|10970.7|10974.5|10971.7|10974.5|10971.7|10973.7|10970.7|6
1656390550000|2022-06-28 04:29:10|10974.3|10971.5|10975.3|10971.5|10975.3|10971.7|10974.3|10970.5|4
1656390560000|2022-06-28 04:29:20|10974.5|10971.7|10974.5|10970.7|10974.5|10971.7|10974.5|10970.7|0
1656390570000|2022-06-28 04:29:30|10973.5|10971.7|10975.3|10971.5|10975.3|10971.7|10973.5|10971.5|1
1656390580000|2022-06-28 04:29:40|10974.5|10970.7|10975.3|10971.5|10975.3|10972.5|10974.5|10970.7|1
1656390590000|2022-06-28 04:29:50|||||||||2
1656390600000|2022-06-28 04:30:00|10974.5|10971.7|10975.3|10971.5|10975.3|10971.7|10974.5|10971.5|2
1656390610000|2022-06-28 04:30:10|10974.5|10971.7|10975.3|10971.5|10975.3|10972.2|10974|10970.7|9
1656390620000|2022-06-28 04:30:20|10975.1|10972.3|10977.5|10973.7|10977.5|10973.9|10975.1|10972.3|5
1656390630000|2022-06-28 04:30:30|10977.3|10974.5|10977.5|10974.7|10977.5|10974.7|10977.3|10973.7|3
1656390640000|2022-06-28 04:30:40|10977.7|10973.9|10977.5|10974.7|10977.7|10974.7|10977.3|10973.7|1
1656390650000|2022-06-28 04:30:50|10976.5|10973.7|10976.5|10973.7|10977|10974.2|10976.5|10973.7|2
1656390660000|2022-06-28 04:31:00|10977.7|10973.9|10979.5|10976.7|10979.5|10976.7|10976.5|10973.7|14
1656390670000|2022-06-28 04:31:10|10979.3|10976.5|10977.5|10973.7|10979.3|10976.5|10977.5|10973.7|8
1656390680000|2022-06-28 04:31:20|10977.3|10974.5|10977.5|10974.7|10977.5|10974.7|10977.3|10974.5|0
1656390690000|2022-06-28 04:31:30||10973.7||10973.7||10973.7||10973.7|1
1656390700000|2022-06-28 04:31:40|10976.5|10972.7|10976.7|10972.9|10977.5|10973.7|10976.5|10972.7|5
1656390710000|2022-06-28 04:31:50|10976.5|10973.7|10977.5|10973.7|10977.5|10973.7|10976.5|10973.5|6
1656390720000|2022-06-28 04:32:00|10976.7|10973.9|10978.5|10974.7|10979.3|10975.7|10976.7|10972.9|6
1656390730000|2022-06-28 04:32:10|10977.5|10973.9|10978.7|10974.9|10978.7|10975.7|10976.5|10972.9|6
1656390740000|2022-06-28 04:32:20|10978.5|10975.7|10979.3|10975.5|10979.5|10976.3|10977.5|10974.5|19
1656390750000|2022-06-28 04:32:30|10979.1|10976.3|10979.1|10975.3|10979.3|10976.3|10979.1|10975.3|0
1656390760000|2022-06-28 04:32:40|10979.3|10976.3|10979.5|10975.7|10980.3|10976.5|10979.3|10975.5|6
1656390770000|2022-06-28 04:32:50|10978.5|10976.5|10979.5|10975.7|10979.5|10976.7|10978.5|10975.7|3
1656390780000|2022-06-28 04:33:00|10979.6|10975.8|10978.5|10975.7|10979.6|10975.8|10978.1|10974.7|4
1656390790000|2022-06-28 04:33:10|10979.3|10975.5|10979.5|10975.7|10979.6|10976.7|10979.3|10975.5|1
1656390800000|2022-06-28 04:33:20|10979.3|10976.5|10979.5|10976.7|10979.5|10976.7|10979.3|10976.5|0
1656390810000|2022-06-28 04:33:30|10979.6|10975.8|10980.3|10976.5|10980.6|10977.5|10979.3|10975.8|7
1656390820000|2022-06-28 04:33:40|10979.3|10977.3|10979.9|10977.1|10980.3|10977.3|10979.3|10976.3|3
1656390830000|2022-06-28 04:33:50|10980.1|10976.3|10980.1|10976.3|10980.1|10976.3|10980.1|10976.3|1
1656390840000|2022-06-28 04:34:00|10981.1|10977.3|10977.3|10973.5|10981.1|10977.3|10977.3|10973.5|6
1656390850000|2022-06-28 04:34:10|10978.3|10974.5|10976.3|10973.5|10978.3|10974.5|10976.3|10973.5|2
1656390860000|2022-06-28 04:34:20|10975.6|10972.8|10975.5|10972.7|10976.5|10973.2|10975.5|10972.5|3
1656390870000|2022-06-28 04:34:30|10976.3|10972.5|10975.3|10972.5|10976.5|10972.7|10975.3|10971.7|8
1656390880000|2022-06-28 04:34:40|10976.5|10972.7|10976.3|10972.5|10976.5|10972.7|10975.3|10972.3|1
1656390890000|2022-06-28 04:34:50|10976.5|10973.5|10978.5|10975.7|10978.5|10975.7|10976.3|10972.7|19
1656390900000|2022-06-28 04:35:00|10978.3|10975.5|10980.3|10977.5|10981.3|10977.5|10978.3|10975.3|2
1656390910000|2022-06-28 04:35:10|||||||||1
1656390920000|2022-06-28 04:35:20|10981.3||10981.3||10981.3||10981.3||2
1656390930000|2022-06-28 04:35:30|10981.1|10978.5|10981.3|10977.5|10981.3|10978.5|10981.1|10977.3|2
1656390940000|2022-06-28 04:35:40|10980.3|10976.7|10980.1|10976.3|10980.8|10977.5|10979.3|10976.3|3
1656390950000|2022-06-28 04:35:50|10980.6|10977.8|10981.4|10977.6|10981.4|10977.8|10980.1|10976.8|6
1656390960000|2022-06-28 04:36:00|10981.3|10978.5|10983.8|10980|10984.4|10980.6|10981.3|10978.3|20
1656390970000|2022-06-28 04:36:10|10983.6|10979.8|10985.3|10982.5|10985.4|10982.5|10983.4|10979.8|17
1656390980000|2022-06-28 04:36:20|10985.4|10981.6|10985.3|10982.5|10985.4|10982.5|10985.3|10981.6|3
1656390990000|2022-06-28 04:36:30|10985.4|10981.6|10986.4|10982.6|10986.8|10983|10984.4|10980.6|8
1656391000000|2022-06-28 04:36:40|10985.6|10982.8|10986.3|10983.5|10986.4|10983.5|10985.4|10982.6|11
1656391010000|2022-06-28 04:36:50|10986.9|10984.1|10986.3|10982.5|10987.4|10984.1|10985.4|10982.5|22
1656391020000|2022-06-28 04:37:00|10985.9|10982.1|10985.3|10982.5|10985.9|10982.5|10985.3|10981.6|19
1656391030000|2022-06-28 04:37:10|10985.6|10982.8|10983.4|10980.6|10985.6|10982.8|10983.4|10980.5|14
1656391040000|2022-06-28 04:37:20|10984.4|10981.8|10983.4|10979.6|10984.6|10981.8|10982.4|10979.6|18
1656391050000|2022-06-28 04:37:30|10983.3|10980.5|10984.3|10980.5|10984.3|10980.6|10982.9|10980.1|2
1656391060000|2022-06-28 04:37:40|10983.6|10979.8|10984.3|10980.5|10985.1|10981.3|10983.4|10979.6|2
1656391080000|2022-06-28 04:38:00|10984.6|10980.8|10984.3|10980.5|10984.6|10980.8|10984.3|10980.5|3
1656391090000|2022-06-28 04:38:10|10983.3||10983.3||10983.3||10983.3||2
1656391100000|2022-06-28 04:38:20|10982.8|10979.5|10982.4|10978.6|10982.8|10980|10982.3|10978.6|3
1656391110000|2022-06-28 04:38:30|10982.3|10979.5|10983.3|10979.5|10983.3|10980.5|10982.3|10979|3
1656391120000|2022-06-28 04:38:40|10982.4|10979.6|10982.3|10979.5|10983.3|10979.6|10982.3|10979.3|0
1656391130000|2022-06-28 04:38:50|10983.1|10979.3|10983.3|10979.5|10983.3|10980.5|10983.1|10979.3|2
1656391140000|2022-06-28 04:39:00|10982.4|10979.6|10983.3|10979.5|10983.3|10979.6|10982.3|10978.6|7
1656391160000|2022-06-28 04:39:20|10982.4|10979.6|10983.3|10980.5|10983.3|10980.5|10982.3|10979.5|5
1656391170000|2022-06-28 04:39:30|10983.2|10980.4|10982.2|10979.4|10984.2|10980.4|10982.2|10979.3|3
1656391180000|2022-06-28 04:39:40|10982.4|10978.6|10982.4|10978.6|10982.4|10979.4|10981.6|10978.6|2
1656391190000|2022-06-28 04:39:50|10982.2|10979.4|10981.4|10978.6|10982.4|10979.4|10980.9|10977.6|6
1656391200000|2022-06-28 04:40:00|10982.4|10979.4|10981.4|10978.6|10982.7|10979.4|10981.4|10978.6|5
1656391210000|2022-06-28 04:40:10|10982.2|10978.4|10982.4|10978.6|10982.4|10978.6|10982.2|10978.4|0
1656391220000|2022-06-28 04:40:20|10981.2|10977.4|10981.4|10977.6|10981.4|10978.4|10981.2|10977.4|4
1656391230000|2022-06-28 04:40:30|10980.4|10977.4|10979.4|10975.6|10981.2|10977.4|10978.2|10974.6|10
1656391240000|2022-06-28 04:40:40|10979.2|10975.4|10978.4|10975.6|10979.2|10975.6|10978.4|10975.4|1
1656391250000|2022-06-28 04:40:50|10979.2|10975.4|10978.2|10974.4|10980.1|10976.4|10977.2|10974.1|8
1656391260000|2022-06-28 04:41:00|10979.2|10975.4|10978.4|10974.6|10979.2|10975.4|10978.2|10974.6|1
1656391270000|2022-06-28 04:41:10|10978.2|10975.4|10979.1|10975.3|10979.1|10975.4|10978.2|10975.3|2
1656391280000|2022-06-28 04:41:20|10978.2|10975.4|10979.1|10975.3|10979.2|10975.4|10978.2|10975.3|3
1656391290000|2022-06-28 04:41:30|10978.2|10975.4|10977.2|10974.4|10978.4|10975.4|10977.2|10974.4|1
1656391300000|2022-06-28 04:41:40|10977.4|10973.6|10976.4|10972.6|10977.4|10973.6|10975.6|10972.3|7
1656391310000|2022-06-28 04:41:50|10977.1|10973.3|10976.2|10973.4|10977.2|10973.6|10975.6|10972.6|12
1656391320000|2022-06-28 04:42:00|10976.4|10972.6|10975.4|10971.6|10976.4|10973.3|10975.4|10971.6|3
1656391330000|2022-06-28 04:42:10|10975.2|10972.4|10977.1|10973.3|10977.1|10974.1|10975.2|10972.4|9
1656391340000|2022-06-28 04:42:20|10976.9|10974.1|10976.9|10974.1|10976.9|10974.1|10976.9|10974.1|0
1656391350000|2022-06-28 04:42:30|10977.1|10974.3|10977.1|10974.3|10977.1|10974.3|10977.1|10974.3|0
1656391370000|2022-06-28 04:42:50|10978.2|10975.4|10978.2|10974.4|10979.1|10975.8|10977.2|10974.4|7
1656391380000|2022-06-28 04:43:00|10978.6|10974.8|10979.2|10975.4|10979.2|10975.6|10978.4|10974.8|1
1656391390000|2022-06-28 04:43:10|10978.4|10975.6|10977.2|10973.4|10978.4|10975.6|10976.2|10973.4|8
1656391400000|2022-06-28 04:43:20|10977|10974.4|10977|10973.2|10977|10974.4|10977|10973.2|2
1656391410000|2022-06-28 04:43:30|10977.2|10973.4|10976.4|10972.6|10977.2|10973.4|10975.4|10972.6|3
1656391420000|2022-06-28 04:43:40|10976.2|10972.4|10977.2|10973.4|10977.2|10973.4|10975.4|10972.4|5
1656391430000|2022-06-28 04:43:50|10976.4|10972.6|10977.2|10973.4|10977.2|10973.4|10975.4|10972.1|11
1656391440000|2022-06-28 04:44:00|10977.4|10973.6|10977.4|10973.6|10977.4|10973.6|10977.4|10973.6|1
1656391450000|2022-06-28 04:44:10|10977.6|10973.8|10977.4|10973.6|10977.6|10973.8|10977.4|10973.6|3
1656391460000|2022-06-28 04:44:20|10976.2|10973.4|10976.4|10972.6|10976.4|10973.4|10976.2|10972.6|2
1656391470000|2022-06-28 04:44:30|10975.6|10972.8|10976.2|10972.4|10976.4|10973.6|10975|10971.4|11
1656391480000|2022-06-28 04:44:40|10975.4|10972.6|10976|10972.2|10976|10972.6|10975.2|10972.2|1
1656391490000|2022-06-28 04:44:50|10975.4|10971.6|10975.4|10972.6|10976.2|10972.6|10975.2|10971.6|2
1656391500000|2022-06-28 04:45:00|10975.2|10972.4|10976.2|10972.4|10976.4|10973.2|10975.2|10972.2|2
1656391510000|2022-06-28 04:45:10|10975.2|10973.1|10978.2|10974.4|10978.2|10975.4|10975.2|10973.1|3
1656391520000|2022-06-28 04:45:20|10977.4|10974.6|10977|10973.2|10977.6|10974.6|10976.2|10972.6|2
1656391530000|2022-06-28 04:45:30|10977.2|10973.4|10977.4|10973.6|10977.4|10974.4|10976.4|10973.4|1
1656391540000|2022-06-28 04:45:40|10977.2|10974.4|10977.2|10973.4|10977.7|10974.4|10976.4|10973.4|7
1656391550000|2022-06-28 04:45:50|10976.4|10973.6|10976.4|10973.6|10977.2|10973.6|10976.4|10973.4|1
1656391560000|2022-06-28 04:46:00|10977.2|10973.4|10976.4|10973.6|10977.2|10973.6|10976.4|10973.4|1
1656391570000|2022-06-28 04:46:10|10978.2|10975.4|10977.4|10974.6|10979.7|10976.4|10977.4|10974.4|14
1656391580000|2022-06-28 04:46:20|10978.2|10974.4|10977.4|10974.6|10978.4|10974.6|10977.4|10974.4|0
1656391590000|2022-06-28 04:46:30|10977.6|10974.8|10979.2|10975.4|10979.2|10975.4|10977.4|10974.4|3
1656391600000|2022-06-28 04:46:40|10979.4|10975.6|10978.2|10975.4|10979.7|10976.4|10978.2|10975.4|0
1656391610000|2022-06-28 04:46:50|10978.4|10975.6|10979.2|10975.4|10979.4|10976.4|10978.2|10975.4|2
1656391620000|2022-06-28 04:47:00|10978.2|10974.9|10979.2|10975.4|10979.2|10975.4|10978.2|10974.9|1
1656391650000|2022-06-28 04:47:30|10978.2|10976.4|10979.2|10976.4|10979.2|10976.4|10978.2|10975.4|2
1656391660000|2022-06-28 04:47:40|10979|10975.4|10979.2|10975.4|10979.2|10976.4|10979|10975.4|0
1656391670000|2022-06-28 04:47:50||10976.4||10976.4||10976.4||10976.4|0
1656391680000|2022-06-28 04:48:00|||||||||1
1656391690000|2022-06-28 04:48:10|10981.2|10978.4|10980.2|10977.4|10982.2|10978.6|10980.2|10977.4|7
1656391700000|2022-06-28 04:48:20|10980.4|10976.6|10980.2|10977.4|10980.4|10977.4|10979.2|10976.4|2
1656391710000|2022-06-28 04:48:30|10981|10977.2|10981.2|10977.4|10981.2|10978.2|10980.2|10977.2|3
1656391720000|2022-06-28 04:48:40|10981|10977.2|10978.2|10974.4|10981|10977.2|10978.2|10974.4|16
1656391730000|2022-06-28 04:48:50|10977.4|10974.6|10977.4|10974.6|10977.5|10974.6|10977.2|10973.4|4
1656391740000|2022-06-28 04:49:00|10977.5|10973.7|10978.4|10974.6|10978.4|10974.6|10976.5|10972.7|3
1656391750000|2022-06-28 04:49:10|10977.7|10973.9|10977.4|10974.6|10977.7|10974.6|10977.4|10973.7|1
1656391760000|2022-06-28 04:49:20|10977.5|10973.7|10977.4|10974.6|10977.5|10974.6|10977.4|10973.7|2
1656391770000|2022-06-28 04:49:30|10978.4|10973.7|10977.5|10973.7|10978.4|10973.7|10977.4|10973.7|2
1656391780000|2022-06-28 04:49:40|10978.4|10974.6|10978.4|10974.6|10978.4|10974.6|10977.4|10973.7|1
1656391790000|2022-06-28 04:49:50|10977.5|10973.7|10977.5|10973.7|10978.4|10974.7|10976.7|10973.4|1
1656391820000|2022-06-28 04:50:20|||||||||2
1656391830000|2022-06-28 04:50:30|10977.2|10974.4|10978.3|10974.5|10979|10975.5|10977.2|10974.4|7
1656391840000|2022-06-28 04:50:40|10978.2|10975.4|10978.3|10974.5|10979.3|10975.7|10977.3|10974.5|1
1656391850000|2022-06-28 04:50:50|||||||||2
1656391860000|2022-06-28 04:51:00|10979.2|10975.4|10979.2|10975.4|10979.2|10975.4|10979.2|10975.4|0
1656391870000|2022-06-28 04:51:10|10979.3|10975.5|10979.3|10975.5|10979.3|10975.5|10979.3|10975.5|0
1656391880000|2022-06-28 04:51:20|10979.2|10975.4|10979.2|10975.4|10979.2|10975.4|10979.2|10975.4|0
1656391890000|2022-06-28 04:51:30|10978.7|10974.9|10977.5|10973.7|10978.7|10974.9|10976.5|10973.5|7
1656391900000|2022-06-28 04:51:40|10975.5|10971.7|10975.2|10972.4|10977|10973.2|10975.2|10971.4|15
1656391910000|2022-06-28 04:51:50|10975.3|10971.4|10976.3|10972.5|10976.3|10972.5|10975.3|10971.4|3
1656391920000|2022-06-28 04:52:00|10977.2|10973.4|10977.3|10973.5|10978|10974.4|10976.2|10973.4|4
1656391930000|2022-06-28 04:52:10|10977.2|10973.4|10977.2|10973.4|10977.2|10973.4|10977.2|10973.4|1
1656391960000|2022-06-28 04:52:40|10976.2||10976.2||10976.2||10976.2||0
1656391970000|2022-06-28 04:52:50|10977|10973.2|10977|10973.2|10977|10973.2|10977|10973.2|0
1656391980000|2022-06-28 04:53:00|10977.2|10973.4|10977.2|10973.4|10977.2|10973.4|10977.2|10973.4|0
1656391990000|2022-06-28 04:53:10|10976.2|10973.5|10977.2|10973.4|10977.2|10973.5|10976.2|10973.4|1
1656392010000|2022-06-28 04:53:30|10976.2|10972.4|10975.2|10972.4|10977|10973.4|10975.2|10972.4|4
1656392020000|2022-06-28 04:53:40||10971.4||10972.4||10972.4||10971.4|7
1656392040000|2022-06-28 04:54:00|10975.1|10972.3|10975.3|10971.5|10976.3|10972.5|10975.1|10971.3|3
1656392050000|2022-06-28 04:54:10|10975.1|10972.3|10975.1|10972.3|10975.1|10972.3|10975.1|10972.3|0
1656392070000|2022-06-28 04:54:30|10975.5|10972.7|10975.1|10972.3|10976.3|10972.7|10975.1|10972.3|1
1656392080000|2022-06-28 04:54:40|10976.3|10972.5|10976.3|10972.5|10976.3|10972.5|10976.1|10972.3|0
1656392100000|2022-06-28 04:55:00|10975.5|10972.7|10975.1|10972.3|10976.3|10972.7|10975.1|10972.2|0
1656392120000|2022-06-28 04:55:20|10975|10972.2|10971|10967.2|10975|10972.2|10970.1|10966.7|34
1656392130000|2022-06-28 04:55:30|10971.1|10968.3|10971.1|10967.3|10971.3|10968.3|10970.1|10966.5|3
1656392140000|2022-06-28 04:55:40|10970.5|10966.7|10966.1|10962.3|10970.5|10966.7|10965.1|10962.3|30
1656392150000|2022-06-28 04:55:50|10967|10963.3|10970.3|10966.5|10970.3|10966.5|10966.3|10962.5|26
1656392160000|2022-06-28 04:56:00|10970.1|10966.3|10969.1|10966.3|10970.3|10967.3|10969.1|10965.5|6
1656392170000|2022-06-28 04:56:10|10969.3|10965.5|10969.1|10966.3|10970.3|10966.5|10969.1|10965.5|12
1656392180000|2022-06-28 04:56:20|10969.3|10965.5|10969.3|10965.5|10969.3|10966.3|10969.1|10965.5|1
1656392190000|2022-06-28 04:56:30|10970.3|10966.5|10971.3|10967.5|10971.3|10967.5|10970.1|10966.5|6
1656392200000|2022-06-28 04:56:40|10970.3|10968.3|10972.1|10968.3|10972.1|10968.3|10970.3|10968.3|4
1656392210000|2022-06-28 04:56:50|10972.6|10969.3|10971.3|10967.5|10972.6|10969.3|10971|10967.5|6
1656392220000|2022-06-28 04:57:00|10971.1|10968.3|10970.3|10967.5|10972.1|10968.3|10970.3|10966.7|5
1656392230000|2022-06-28 04:57:10|10970.5|10966.7|10970.3|10966.5|10970.5|10966.7|10970.1|10966.3|1
1656392240000|2022-06-28 04:57:20|10969.5|10966.7|10969.3|10966.5|10969.5|10966.7|10969.3|10966.5|0
1656392250000|2022-06-28 04:57:30|10970.3|10966.7|10970.3|10966.5|10970.3|10967.5|10969.5|10966.5|1
1656392260000|2022-06-28 04:57:40|10969.3|10966.3|10969.3|10966.5|10970.1|10966.5|10969.3|10966.3|1
1656392270000|2022-06-28 04:57:50|||||||||1
1656392280000|2022-06-28 04:58:00|10969.5|10966.7|10970.3|10967.5|10970.5|10967.5|10969.5|10966.7|5
1656392290000|2022-06-28 04:58:10|10970.5|10966.7|10970.3|10966.5|10970.6|10966.8|10969.8|10966|4
1656392300000|2022-06-28 04:58:20|10969.3|10964.7|10967.3|10963.5|10969.3|10964.7|10967.1|10963.5|7
1656392310000|2022-06-28 04:58:30|10966.3|10962.7|10966.5|10962.7|10967.1|10963.5|10964.9|10961.1|6
1656392320000|2022-06-28 04:58:40|10966.3|10963.5|10967.3|10963.5|10967.3|10963.5|10965.5|10962.7|4
1656392330000|2022-06-28 04:58:50|10966.1|10963.3|10968.3|10965.5|10968.3|10965.5|10965.3|10961.5|32
1656392340000|2022-06-28 04:59:00|10968.5|10964.7|10969.3|10965.5|10969.3|10965.5|10967.5|10964.5|3
1656392350000|2022-06-28 04:59:10|10968.3||10968.3||10968.3||10968.3||0
1656392360000|2022-06-28 04:59:20|10968.1|10965.3|10968.3|10965.5|10968.3|10965.5|10968.1|10964.5|3
1656392370000|2022-06-28 04:59:30|10968.1|10965.3|10969.3|10965.5|10969.3|10965.5|10968|10964.5|4
1656392390000|2022-06-28 04:59:50|10968.3|10964.5|10968.1|10965.3|10968.3|10965.5|10968.1|10964.5|1
1656392400000|2022-06-28 05:00:00|10969.3|10965.5|10971.3|10967.5|10971.3|10967.5|10969.3|10965.5|17
1656392410000|2022-06-28 05:00:10|10971.1|10967.3|10970.9|10967.1|10971.3|10967.5|10970.1|10966.5|6
1656392420000|2022-06-28 05:00:20|10972.1|10968.1|10972.9|10969.1|10972.9|10969.3|10972.1|10968.1|2
1656392430000|2022-06-28 05:00:30|10973.1|10969.3|10975.3|10971.5|10975.3|10971.5|10973.1|10969.3|12
1656392440000|2022-06-28 05:00:40|10974.3|10970.5|10974.1|10970.3|10975.3|10971|10973.3|10970.3|2
1656392450000|2022-06-28 05:00:50|10973.5|10969.7|10972.3|10969.5|10973.5|10969.7|10972.3|10969.5|0
1656392460000|2022-06-28 05:01:00|10972.5|10969.7|10973.1|10970.3|10974.1|10970.8|10972.3|10969.3|9
1656392470000|2022-06-28 05:01:10|10973.3|10969.5|10975.1|10972.3|10976.1|10972.3|10973.1|10969.5|9
1656392480000|2022-06-28 05:01:20|10975.3|10971.5|10977.1|10973.3|10977.1|10973.3|10975.3|10971.5|4
1656392490000|2022-06-28 05:01:30|10977.3|10974.3|10978.1|10974.3|10978.1|10974.5|10977.1|10973.3|4
1656392500000|2022-06-28 05:01:40|10977.1|10973.5|10976.1|10973.3|10977.3|10973.5|10976.1|10973.3|1
1656392510000|2022-06-28 05:01:50|10976.4|10972.6|10976.4|10972.6|10976.4|10972.6|10976.4|10972.6|2
1656392520000|2022-06-28 05:02:00|10976.3|10972.5|10973.3|10970.5|10976.3|10972.5|10973.3|10970.5|1
1656392530000|2022-06-28 05:02:10|10974.3|10971.5|10974.1|10970.3|10974.3|10971.5|10973.1|10970.3|2
1656392540000|2022-06-28 05:02:20|10974.4|10970.6|10973.1|10970.3|10974.4|10970.8|10973.1|10970.3|4
1656392550000|2022-06-28 05:02:30|10974.1|10968.6|10971.9|10968.1|10974.1|10968.6|10970.1|10967.3|14
1656392560000|2022-06-28 05:02:40|10972.1|10969.3|10974.1|10971.3|10974.1|10971.3|10972.1|10969.3|3
1656392570000|2022-06-28 05:02:50||10970.3||10970.3||10970.3||10970.3|2
1656392580000|2022-06-28 05:03:00|10973.1|10969.3|10972.9|10969.1|10973.1|10970.3|10971.1|10968.3|2
1656392590000|2022-06-28 05:03:10|10972.1|10969.3|10970.4|10967.6|10973.1|10969.5|10970.1|10967.3|5
1656392600000|2022-06-28 05:03:20|10970.1|10967.3|10969.3|10965.5|10970.1|10967.3|10967.9|10964.6|2
1656392610000|2022-06-28 05:03:30|10968.4|10964.6|10969.1|10966.3|10970.1|10966.3|10968.3|10964.6|5
1656392620000|2022-06-28 05:03:40|10970.1|10967.3|10969.9|10967.1|10970.1|10967.3|10969.3|10966.1|2
1656392630000|2022-06-28 05:03:50|10970.1|10967.3|10970.1|10966.3|10970.3|10967.3|10969.1|10966.3|1
1656392640000|2022-06-28 05:04:00|10969.1||10970.1||10970.1||10969.1||2
1656392650000|2022-06-28 05:04:10|10970.7|10966.9|10971.1|10968.3|10972.6|10969.3|10970.7|10966.9|0
1656392660000|2022-06-28 05:04:20|10971.3|10967.5|10971.1|10967.3|10971.3|10967.5|10971.1|10967.3|1
1656392670000|2022-06-28 05:04:30|10970.9|10968.1|10971.3|10967.5|10971.3|10968.3|10970.9|10967.5|1
1656392680000|2022-06-28 05:04:40|10970.9|10968.1|10974.1|10970.3|10974.1|10971.3|10970.9|10968.1|4
1656392690000|2022-06-28 05:04:50|10973.3|10969.5|10972.1|10969.3|10973.3|10969.5|10972.1|10969.3|0
1656392700000|2022-06-28 05:05:00|10971.2|10967.4|10971.2|10967.4|10971.2|10968.3|10970.1|10967.3|3
1656392710000|2022-06-28 05:05:10|10971.1|10967.3|10972.1|10969.3|10972.1|10969.3|10970.2|10966.4|0
1656392720000|2022-06-28 05:05:20|10971.1|10967.3|10971.1|10967.3|10971.1|10967.4|10970.1|10966.3|0
1656392730000|2022-06-28 05:05:30|10970.2|10966.4|10969.2|10965.4|10970.2|10966.4|10968.4|10964.6|4
1656392740000|2022-06-28 05:05:40|10969.9|10966.1|10967.1|10963.3|10970.1|10966.3|10967.1|10963.3|2
1656392750000|2022-06-28 05:05:50|10968.1|10964.3|10967.1|10964.3|10969.1|10965.3|10967.1|10964.3|1
1656392760000|2022-06-28 05:06:00|10967.2|10964.4|10968.1|10965.3|10968.1|10965.3|10967.1|10964.3|4
1656392770000|2022-06-28 05:06:10|10968.9|10965.1|10968.9|10965.1|10968.9|10965.1|10968.9|10965.1|1
1656392780000|2022-06-28 05:06:20|10967.2|10964.4|10966.1|10963.3|10967.2|10964.4|10966.1|10963.3|15
1656392790000|2022-06-28 05:06:30|10967.1|10963.4|10967.1|10963.3|10967.1|10963.4|10966.1|10963.3|4
1656392800000|2022-06-28 05:06:40|10966.9|10964.1|10966.1|10963.3|10967.2|10964.3|10966.1|10963.3|1
1656392810000|2022-06-28 05:06:50|10966.7|10963.9|10967.1|10964.3|10967.1|10964.3|10966.7|10963.3|5
1656392820000|2022-06-28 05:07:00||10963.3||10964.3||10964.3||10963.3|2
1656392870000|2022-06-28 05:07:50|10967.2|10963.4|10963.2|10959.4|10967.2|10963.6|10962.2|10959.1|21
1656392880000|2022-06-28 05:08:00|10963.1|10960.4|10963.2|10959.4|10963.2|10960.4|10963.1|10959.4|5
1656392890000|2022-06-28 05:08:10|10962.2|10958.6|10961.2|10958.4|10962.2|10959.4|10960.1|10957.3|16
1656392900000|2022-06-28 05:08:20|10961.6|10958.8|10963.4|10960.6|10963.4|10960.6|10961.6|10958.3|6
1656392910000|2022-06-28 05:08:30|10963.2|10960.4|10964.2|10960.4|10964.2|10961.4|10963|10960.2|4
1656392920000|2022-06-28 05:08:40|10964.9|10961.1|10966|10963.2|10966.5|10963.2|10964|10961.1|8
1656392930000|2022-06-28 05:08:50|10966.2|10963.4|10966.4|10963.6|10966.4|10963.6|10966.2|10963.4|1
1656392940000|2022-06-28 05:09:00|10966.2|10963.4|10969.2|10965.4|10969.2|10965.4|10965.2|10962.4|6
1656392950000|2022-06-28 05:09:10|10969|10966.2|10969.2|10966.4|10969.2|10966.4|10969|10966.2|1
1656392960000|2022-06-28 05:09:20|10971.2|10967.4|10972.2|10968.4|10972.2|10969.1|10970.2|10967.4|12
1656392970000|2022-06-28 05:09:30|10971.4|10968.6|10971.2|10968.4|10971.4|10968.6|10971|10968.2|2
1656392980000|2022-06-28 05:09:40|10971.4|10968.6|10972.2|10968.4|10972.2|10969.4|10971.2|10968.2|4
1656393000000|2022-06-28 05:10:00|10973.2|10969.4|10972.2|10969.4|10973.2|10969.4|10971.4|10968.1|1
1656393010000|2022-06-28 05:10:10|10972.6|10969.8|10973.4|10969.6|10974.2|10970.4|10972.4|10969.4|9
1656393020000|2022-06-28 05:10:20|10972.6|10969.8|10970.2|10966.4|10973.2|10969.9|10970.2|10966.4|3
1656393030000|2022-06-28 05:10:30|10971.2|10967.4|10970.2|10967.4|10971.2|10967.4|10970.2|10967.4|0
1656393040000|2022-06-28 05:10:40|10970.4|10967.6|10968.2|10964.4|10971.2|10968.2|10968|10964.4|6
1656393050000|2022-06-28 05:10:50|10968|10965.2|10970|10966.2|10970|10966.2|10968|10964.6|7
1656393060000|2022-06-28 05:11:00|10970.2|10966.4|10968|10965.2|10970.2|10966.4|10967.9|10964.2|3
1656393070000|2022-06-28 05:11:10|10968.2|10964.4|10969|10965.2|10969|10965.2|10968|10964.2|2
1656393080000|2022-06-28 05:11:20|10968|10964.4|10967|10964.2|10968.2|10964.6|10967|10964.1|2
1656393090000|2022-06-28 05:11:30|10966.2|10963.4|10966.2|10963.4|10966.2|10963.4|10966.2|10963.4|1
1656393100000|2022-06-28 05:11:40|10967.2|10964.2|10967|10964.2|10967.2|10964.2|10967|10963.4|4
1656393110000|2022-06-28 05:11:50|10968.9|10965.1|10968|10964.2|10969|10965.2|10968|10964.2|4
1656393120000|2022-06-28 05:12:00|10967.2|10964.4|10968|10964.2|10968|10964.4|10967|10964|1
1656393130000|2022-06-28 05:12:10|10968.2|10964.4|10968|10965.2|10968.2|10965.2|10967.8|10964.2|2
1656393140000|2022-06-28 05:12:20|10968.7|10965.9|10970|10966.2|10970.3|10967.2|10968.7|10965.7|10
1656393150000|2022-06-28 05:12:30|10969.8|10967|10970|10967.2|10970|10967.2|10969.8|10967|0
1656393160000|2022-06-28 05:12:40|10969|10966.2|10969|10966.2|10969.2|10966.2|10969|10965.4|3
1656393170000|2022-06-28 05:12:50|10969.2|10965.4|10970|10966.2|10970|10967|10968.7|10965.4|8
1656393180000|2022-06-28 05:13:00|10969|10965.6|10967.2|10963.4|10969.2|10966|10967.2|10963.4|8
1656393190000|2022-06-28 05:13:10|10967|10964.2|10969|10966.2|10969|10966.2|10967|10964.2|2
1656393200000|2022-06-28 05:13:20|10968.4|10965.6|10969|10965.2|10969.2|10965.9|10968.4|10965.2|7
1656393210000|2022-06-28 05:13:30|10968|10965.4|10968|10965.2|10969|10965.4|10968|10965.2|0
1656393220000|2022-06-28 05:13:40|10968.2|10965.4|10969|10965.2|10969|10966.2|10968.2|10965.2|3
1656393230000|2022-06-28 05:13:50|10968|10964.2|10968|10964.2|10968|10964.2|10968|10964.2|4
1656393240000|2022-06-28 05:14:00|10967|10963.4|10967|10963.2|10967.2|10963.6|10965.4|10962.4|11
1656393250000|2022-06-28 05:14:10|10966.4|10962.6|10966.2|10963.4|10967.2|10964.2|10966.2|10962.6|1
1656393260000|2022-06-28 05:14:20|10967.2||10967.2||10967.2||10967.2||0
1656393270000|2022-06-28 05:14:30|10966.4|10963.6|10967.2|10963.4|10967.2|10963.6|10966.2|10962.6|2
1656393280000|2022-06-28 05:14:40|10967|10964.2|10969|10965.2|10969|10966.2|10966.2|10963.4|10
1656393290000|2022-06-28 05:14:50|10968.8|10966.2|10967.2|10963.4|10968.8|10966.2|10963.4|10960.6|22
1656393300000|2022-06-28 05:15:00|10966.2|10963.2|10966.2|10962.4|10967.2|10963.4|10966.2|10962.4|4
1656393310000|2022-06-28 05:15:10|10966|10963.2|10967.2|10963.4|10967.2|10963.6|10966|10963.2|2
1656393320000|2022-06-28 05:15:20|10966.2|10965.2|10969|10966.2|10969|10966.2|10966.2|10965.2|10
1656393330000|2022-06-28 05:15:30|10968.2|10965.4|10968|10965.2|10969.2|10965.4|10968|10965.2|8
1656393340000|2022-06-28 05:15:40|10969.2|10965.4|10967|10964.2|10969.2|10965.4|10967|10964|0
1656393350000|2022-06-28 05:15:50|10968|10965.2|10969.2|10965.4|10969.2|10965.4|10968|10965.2|0
1656393360000|2022-06-28 05:16:00|10969|10966.2|10967.2|10963.4|10969.2|10966.2|10966.3|10963.2|5
1656393370000|2022-06-28 05:16:10|10968|10964.4|10968.2|10964.4|10968.2|10964.4|10966.3|10963.4|2
1656393390000|2022-06-28 05:16:30|10967.2||10968.2||10968.2||10967.2||0
1656393400000|2022-06-28 05:16:40|10968|10965.4|10969.2|10965.4|10969.2|10965.4|10968|10965.2|0
1656393420000|2022-06-28 05:17:00|10968.3|10965.5|10968|10965.2|10968.3|10965.5|10967.2|10964.4|5
1656393430000|2022-06-28 05:17:10|10968.2|10965.4|10968.8|10966|10969|10966|10967.8|10964.4|82
1656393440000|2022-06-28 05:17:20|10968|10965.2|10969|10965.2|10969|10966|10968|10965.2|2
1656393450000|2022-06-28 05:17:30|10968.2|10965.4|10969|10965.2|10969|10965.4|10968.2|10965.2|1
1656393460000|2022-06-28 05:17:40|10968.2|10965.4|10966.2|10963.4|10968.2|10965.4|10965.8|10962.9|15
1656393470000|2022-06-28 05:17:50|10966.3|10962.5|10965.8|10963|10966.8|10963.2|10965.8|10962.5|1
1656393480000|2022-06-28 05:18:00|10966.6|10962.8|10967.3|10964.5|10968.2|10965.4|10965.8|10962|242
1656393490000|2022-06-28 05:18:10|10967.2|10964.4|10969.2|10966.4|10969.2|10966.4|10967.2|10964.4|11
1656393500000|2022-06-28 05:18:20|10969.3|10965.5|10967.2|10964.4|10969.3|10965.5|10967|10964.2|2
1656393510000|2022-06-28 05:18:30|10966.5|10963.4|10966.3|10962.5|10968.2|10964.4|10965.3|10962|11
1656393520000|2022-06-28 05:18:40|10966|10963.2|10967.8|10964|10967.8|10964|10964|10961.2|11
1656393530000|2022-06-28 05:18:50|10968|10964.2|10968|10964.2|10968|10965.2|10967.2|10964.2|2
1656393540000|2022-06-28 05:19:00|10967.8|10965.2|10967.8|10965|10968|10965.2|10967|10963.2|6
1656393550000|2022-06-28 05:19:10|10968|10965.2|10967|10964.2|10968.2|10965.4|10967|10964.2|17
1656393560000|2022-06-28 05:19:20|10967.3|10964.5|10968.2|10965.4|10969.2|10966.4|10967.3|10964.4|2
1656393570000|2022-06-28 05:19:30|10968.1|10965.3|10970|10966.2|10970|10967.2|10968|10964.3|3
1656393580000|2022-06-28 05:19:40|10969|10965.3|10968.1|10965.3|10969.1|10965.3|10968|10964.3|3
1656393590000|2022-06-28 05:19:50|10968|10965.2|10968|10965.2|10968|10965.2|10968|10965.2|0
1656393600000|2022-06-28 05:20:00|10969.1|10965.3|10967.1|10963.3|10969.1|10965.3|10967.1|10963.3|4
1656393610000|2022-06-28 05:20:10|10966|10963.2|10966|10963.2|10966.1|10963.2|10966|10962.3|3
1656393620000|2022-06-28 05:20:20|10966.1|10962.3|10966.1|10962.3|10966.1|10962.3|10966.1|10962.3|0
1656393630000|2022-06-28 05:20:30|10965.1|10962.2|10965|10962.2|10966.1|10962.3|10965|10962.2|1
1656393640000|2022-06-28 05:20:40|10964.3|10961.5|10965|10962.2|10965.1|10962.2|10964|10961.2|4
1656393650000|2022-06-28 05:20:50|10965.8|10962|10967|10964.2|10967.1|10964.2|10965.8|10962|4
1656393660000|2022-06-28 05:21:00|10968|10965.2|10968|10965.2|10969.1|10965.3|10967|10964.2|2
1656393670000|2022-06-28 05:21:10|10968.8|10966|10969|10966.2|10970|10967.2|10968.8|10965|5
1656393680000|2022-06-28 05:21:20|10970|10967.2|10967.8|10964|10970.1|10967.2|10967|10964|1
1656393690000|2022-06-28 05:21:30|10968|10964.2|10968|10965.2|10968|10965.2|10968|10964.2|0
1656393700000|2022-06-28 05:21:40|10967.1|10963.3|10967|10964.2|10968.1|10965.2|10967|10963.2|1
1656393710000|2022-06-28 05:21:50|10967.1|10963.3|10968|10965.2|10969|10965.2|10967|10963.3|4
1656393720000|2022-06-28 05:22:00|10968.1|10964.3|10968|10964.2|10968.1|10964.3|10967|10964.2|0
1656393730000|2022-06-28 05:22:10|10968.1|10964.3|10967|10964.2|10968.1|10964.3|10967|10964.2|2
1656393740000|2022-06-28 05:22:20|10967.3|10964.5|10968|10964.2|10968.1|10964.5|10967.3|10964.2|2
1656393750000|2022-06-28 05:22:30|10967.6|10963.8|10966.3|10962.5|10967.6|10963.8|10966.1|10962.5|4
1656393760000|2022-06-28 05:22:40|10965.5|10962.7|10965|10962.2|10966.3|10962.7|10965|10962|4
1656393770000|2022-06-28 05:22:50|10965.3|10962.5|10968.9|10965.1|10969.1|10966.1|10965|10962.2|8
1656393780000|2022-06-28 05:23:00|10969.4|10966.6|10969.9|10966.1|10969.9|10966.6|10969.4|10966.1|0
1656393790000|2022-06-28 05:23:10|10969.5|10967.1|10969.1|10965.3|10969.5|10967.1|10969.1|10965.3|1
1656393800000|2022-06-28 05:23:20|10967.9|10965.1|10967.9|10965.1|10968.4|10965.1|10967.9|10964.1|0
1656393810000|2022-06-28 05:23:30|10967.8|10965|10968.9|10965.1|10969.1|10966.1|10967.8|10965|1
1656393830000|2022-06-28 05:23:50|10967.9|10966.1|10968.9|10966.1|10968.9|10966.1|10967.9|10966.1|1
1656393840000|2022-06-28 05:24:00|10969.1|10965.3|10968.9|10965.1|10969.1|10966.1|10968.8|10965.1|0
1656393850000|2022-06-28 05:24:10|10968.1|10965.3|10967.9|10964.1|10968.9|10965.3|10967.9|10964.1|1
1656393860000|2022-06-28 05:24:20|10967.1|10964.3|10967.1|10964.3|10967.1|10964.3|10966.9|10964.1|1
1656393870000|2022-06-28 05:24:30|10966.9|10964.1|10967.9|10965.1|10967.9|10965.1|10966.9|10964.1|3
1656393880000|2022-06-28 05:24:40|10967.1|10964.1|10967.9|10964.1|10967.9|10964.3|10966.9|10963.6|1
1656393890000|2022-06-28 05:24:50|10966.9|10963.3|10966.9|10963.1|10967.1|10963.3|10966.9|10963.1|0
1656393900000|2022-06-28 05:25:00|10966.1|10962.3|10964.9|10962.1|10966.3|10963.1|10964.3|10960.5|17
1656393910000|2022-06-28 05:25:10|10965.1|10962.3|10966.9|10963.1|10967.1|10964.1|10964.9|10962.1|6
1656393920000|2022-06-28 05:25:20|10967.1|10964.1|10965.9|10962.1|10967.1|10964.1|10964.9|10962.1|4
1656393930000|2022-06-28 05:25:30|10965.1|10962.3|10964.9|10962.1|10965.9|10962.3|10964.9|10962|1
1656393940000|2022-06-28 05:25:40|10965.8|10962|10966.9|10963.1|10966.9|10963.1|10964.9|10962|0
1656393950000|2022-06-28 05:25:50|10966.1|10962.3|10964.9|10962.1|10966.1|10963.1|10964.9|10962|2
1656393960000|2022-06-28 05:26:00|10965.8|10962|10967.1|10964.3|10967.9|10964.3|10965.8|10962|7
1656393970000|2022-06-28 05:26:10|10967.9|10965.1|10967.1|10964.3|10968.1|10965.1|10966.9|10964|3
1656393980000|2022-06-28 05:26:20|10967.3|10963.5|10965.1|10961.3|10967.3|10963.5|10964.1|10960.3|6
1656393990000|2022-06-28 05:26:30|10964.9|10962.1|10965.1|10961.3|10965.3|10962.3|10964.1|10960.3|1
1656394000000|2022-06-28 05:26:40|10964.3|10961.5|10964.1|10960.3|10964.3|10961.5|10964.1|10960.3|0
1656394010000|2022-06-28 05:26:50|10963.3|10960.5|10960.1|10956.3|10964.1|10960.5|10959.1|10956.1|26
1656394020000|2022-06-28 05:27:00|10959.8|10956|10959.1|10956.3|10959.8|10956.3|10958.1|10955.3|6
1656394040000|2022-06-28 05:27:20|10956.1|10953.3|10958.1|10954.3|10958.3|10955.3|10956.1|10952.3|41
1656394050000|2022-06-28 05:27:30|10959.1|10955.3|10959.1|10955.3|10959.1|10955.3|10959.1|10954.3|6
1656394060000|2022-06-28 05:27:40|10959.4|10956.3|10962.1|10958.3|10962.1|10958.3|10959.4|10956.3|12
1656394070000|2022-06-28 05:27:50|10962.4|10958.6|10962.1|10959.3|10963.4|10960.1|10961.3|10958.3|31
1656394080000|2022-06-28 05:28:00|10961.3|10958.3|10960.1|10956.3|10962.1|10958.5|10960.1|10956.3|17
1656394090000|2022-06-28 05:28:10|10959.1|10957.3|10958.1|10955.3|10959.9|10957.3|10958.1|10955.1|6
1656394100000|2022-06-28 05:28:20|10958.3|10954.5|10958.1|10954.3|10958.9|10955.3|10957.1|10954.3|8
1656394110000|2022-06-28 05:28:30|10958.3|10954.5|10959.1|10955.3|10960.1|10956.5|10958.3|10954.5|5
1656394120000|2022-06-28 05:28:40|10960.1|10956.3|10960.1|10956.3|10960.1|10957.3|10959.1|10956.3|8
1656394130000|2022-06-28 05:28:50|10959.1|10955.3|10959.1|10955.3|10959.3|10956.3|10958.9|10955.3|1
1656394140000|2022-06-28 05:29:00|10957.3|10954.5|10957.1|10954.3|10959.3|10956.3|10957.1|10954.3|16
1656394150000|2022-06-28 05:29:10|10957.4|10954.6|10958.1|10954.3|10958.3|10955.3|10956.1|10953.1|10
1656394160000|2022-06-28 05:29:20|10957.3|10955.3|10958.1|10954.3|10958.1|10955.3|10957.1|10954.1|9
1656394170000|2022-06-28 05:29:30||10955.3||10955.3||10955.3||10955.3|0
1656394180000|2022-06-28 05:29:40|10957.9|10955.1|10958.1|10955.3|10958.1|10955.3|10957.9|10954.3|0
1656394190000|2022-06-28 05:29:50|10958.9|10954.3|10961.1|10958.3|10961.1|10958.3|10958.9|10954.3|8
1656394200000|2022-06-28 05:30:00|10962.1|10957.3|10967.1|10963.3|10968.1|10965.3|10960.1|10956.8|48
1656394210000|2022-06-28 05:30:10|10967.6|10963.8|10965.3|10961.5|10970.6|10967.3|10964.1|10960.3|37
1656394220000|2022-06-28 05:30:20|10965.1|10962.3|10966.1|10962.3|10969.1|10965.5|10965.1|10962.3|12
1656394230000|2022-06-28 05:30:30|10967.1|10963.3|10968.1|10965.3|10970.6|10967.3|10967.1|10962.3|7
1656394240000|2022-06-28 05:30:40|10967.1|10964.3|10969.2|10965.4|10970.1|10966.3|10964.1|10960.3|36
1656394250000|2022-06-28 05:30:50|10969.1|10966.3|10972.9|10969.1|10973.1|10969.8|10967.4|10964.1|25
1656394260000|2022-06-28 05:31:00|10973.1|10969.3|10973.1|10969.3|10974.9|10971.3|10972.1|10968.3|55
1656394270000|2022-06-28 05:31:10|10972.1|10969.4|10972.1|10969.3|10973.1|10969.4|10971.1|10967.3|24
1656394280000|2022-06-28 05:31:20|10971.1|10968.3|10981.7|10977.9|10981.7|10978.3|10971.1|10968.1|57
1656394290000|2022-06-28 05:31:30|10982.1|10978.3|10981.1|10978.3|10982.6|10979.6|10980.1|10977.1|29
1656394300000|2022-06-28 05:31:40|10982.1|10977.3|10982.1|10979.3|10982.1|10979.3|10980.7|10976.9|11
1656394310000|2022-06-28 05:31:50|10981.4|10978.6|10980.1|10977.3|10982.2|10978.6|10980.1|10976.3|14
1656394320000|2022-06-28 05:32:00|10979.9|10977.1|10980.1|10976.3|10980.1|10977.3|10979.1|10975.3|9
1656394330000|2022-06-28 05:32:10|10979.9|10977.1|10982.1|10978.3|10982.1|10978.3|10979.1|10976.1|10
1656394340000|2022-06-28 05:32:20|10981.1|10977.4|10980.1|10976.3|10981.2|10977.9|10979.2|10976.1|6
1656394350000|2022-06-28 05:32:30|10980.9|10977.3|10982.1|10979.3|10982.1|10979.3|10979.1|10976.3|3
1656394360000|2022-06-28 05:32:40|10981.4|10978.6|10982.1|10978.3|10982.1|10979.3|10981.1|10977.4|7
1656394370000|2022-06-28 05:32:50|10981.9|10979.1|10984.1|10980.3|10985.1|10981.3|10981.9|10979.1|17
1656394380000|2022-06-28 05:33:00|10983.1|10979.8|10984.1|10980.3|10984.9|10981.3|10983.1|10979.4|10
1656394390000|2022-06-28 05:33:10|10983.9|10981.1|10984.1|10980.3|10984.6|10981.1|10982.1|10978.3|9
1656394400000|2022-06-28 05:33:20|10983.9|10981.1|10985.1|10981.3|10985.4|10982.1|10983.2|10980.3|8
1656394410000|2022-06-28 05:33:30|10984.1|10981.4|10983.1|10980.3|10985.1|10981.4|10983.1|10980.3|4
1656394420000|2022-06-28 05:33:40|10984.5|10980.7|10984.1|10981.3|10985.1|10981.4|10984.1|10980.7|8
1656394430000|2022-06-28 05:33:50|10984.9|10981.1|10985|10982.2|10986|10982.2|10984.9|10981.1|4
1656394440000|2022-06-28 05:34:00|10984.9|10982.1|10982|10978.2|10985|10982.1|10980|10977.2|24
1656394450000|2022-06-28 05:34:10|10981.9|10979.1|10982|10978.2|10983|10980.2|10980.9|10977.2|19
1656394460000|2022-06-28 05:34:20|10981|10979.2|10981|10977.2|10981|10979.2|10981|10977.2|5
1656394470000|2022-06-28 05:34:30||10978.2||10978.2||10978.2||10978.2|1
1656394480000|2022-06-28 05:34:40|10982|10979.2|10982|10978.2|10982|10979.2|10980.9|10977.2|12
1656394490000|2022-06-28 05:34:50|10981.2|10978.4|10982|10978.2|10982|10978.4|10981|10977.2|0
1656394500000|2022-06-28 05:35:00|10982.9|10979.1|10981|10978.2|10984|10980.2|10981|10978.1|20
1656394510000|2022-06-28 05:35:10|10982|10979.2|10982|10978.2|10983|10979.2|10981.2|10978.1|6
1656394520000|2022-06-28 05:35:20|10981.9|10979.1|10982|10979.2|10983|10980.2|10980|10976.2|17
1656394530000|2022-06-28 05:35:30|10981.9|10979.1|10981|10977.2|10982|10979.1|10980|10976.2|8
1656394540000|2022-06-28 05:35:40|10980.9|10978.2|10980|10976.2|10981|10978.2|10979.9|10976.2|9
1656394550000|2022-06-28 05:35:50|10981|10977.2|10979|10976.2|10981|10977.2|10979|10976.2|11
1656394560000|2022-06-28 05:36:00|10979.2|10976.4|10974|10971.2|10980|10976.4|10973|10970.2|28
1656394570000|2022-06-28 05:36:10|10974.9|10971.1|10973.2|10969.4|10976|10973.2|10973.2|10969.4|26
1656394580000|2022-06-28 05:36:20|10973.4|10970.4|10970.2|10967.4|10974|10970.4|10970.2|10967.2|20
1656394590000|2022-06-28 05:36:30|10971|10967.2|10971.9|10969.1|10972|10969.1|10970.2|10967.2|11
1656394600000|2022-06-28 05:36:40|10972.2|10969.4|10973|10969.2|10973|10969.4|10970.2|10967.4|4
1656394610000|2022-06-28 05:36:50|10971.6|10968.8|10970.2|10966.4|10972.1|10968.8|10970|10966.2|11
1656394620000|2022-06-28 05:37:00|10970.7|10967.4|10971|10967.2|10971.9|10968.2|10967.2|10963.4|23
1656394630000|2022-06-28 05:37:10|10970.2|10967.4|10972.2|10968.4|10974.4|10971.4|10970.2|10967.2|24
1656394640000|2022-06-28 05:37:20|10974.2|10969.4|10971.2|10967.4|10974.2|10970.6|10971.2|10967.4|15
1656394650000|2022-06-28 05:37:30|10970.4|10967.6|10972.2|10968.4|10974.2|10971.2|10970.4|10967.4|8
1656394660000|2022-06-28 05:37:40|10972|10968.2|10971.2|10967.4|10973.2|10969.4|10971.2|10967.4|1
1656394670000|2022-06-28 05:37:50|10970.4|10967.6|10972.2|10969.4|10972.2|10969.4|10970.2|10967.4|5
1656394680000|2022-06-28 05:38:00|10971.2|10968.4|10970.2|10966.4|10971.2|10968.4|10969.2|10965.4|5
1656394690000|2022-06-28 05:38:10|10970.8|10967.4|10974.2|10970.4|10974.4|10971.4|10970.8|10967.4|7
1656394700000|2022-06-28 05:38:20|10973|10969.2|10970.2|10966.4|10973.2|10969.4|10969.2|10965.4|13
1656394710000|2022-06-28 05:38:30|10969.2|10964.4|10966.4|10962.6|10969.7|10965.9|10965.4|10962.4|23
1656394720000|2022-06-28 05:38:40|10965.5|10962.7|10964.2|10960.4|10966.4|10962.7|10963.2|10960.4|10
1656394730000|2022-06-28 05:38:50|10963.4|10960.6|10962.4|10958.6|10964.2|10960.6|10961.2|10958.4|8
1656394740000|2022-06-28 05:39:00|10962.2|10958.4|10957.2|10953.4|10962.2|10958.4|10956.4|10952.7|36
1656394750000|2022-06-28 05:39:10|10957.8|10954|10958.2|10954.4|10959.2|10955.9|10956.2|10953.4|15
1656394760000|2022-06-28 05:39:20|10957.9|10955.4|10955.2|10951.4|10957.9|10955.4|10954.2|10951.4|23
1656394770000|2022-06-28 05:39:30|10954.2|10950.6|10953.2|10950.4|10955.2|10951.6|10952.2|10949.4|55
1656394780000|2022-06-28 05:39:40|10953.8|10951|10953.2|10950.4|10954.4|10951.4|10953.2|10949.4|14
1656394790000|2022-06-28 05:39:50|10952.2|10949.4|10951.2|10948.4|10954.2|10950.4|10951.2|10948.4|13
1656394800000|2022-06-28 05:40:00|10952.2|10949.2|10953.4|10949.6|10954.4|10951.2|10950.4|10947.1|30
1656394810000|2022-06-28 05:40:10|10953.2|10950.4|10956|10952.2|10956|10953|10953.2|10950.4|7
1656394820000|2022-06-28 05:40:20|10956.8|10953.2|10958.2|10954.4|10958.2|10954.6|10956.2|10953|9
1656394830000|2022-06-28 05:40:30|10958|10955.2|10957.2|10954.4|10958.2|10955.2|10956.4|10953.4|4
1656394840000|2022-06-28 05:40:40|10957|10954.2|10956.2|10953.4|10957.2|10954.2|10956.2|10953.4|4
1656394850000|2022-06-28 05:40:50|10957.4|10953.6|10959.2|10955.4|10959.2|10956.4|10957.2|10953.6|10
1656394860000|2022-06-28 05:41:00|10957.7|10954.9|10958.2|10954.4|10958.2|10954.9|10955.2|10952.4|17
1656394870000|2022-06-28 05:41:10|10957.5|10953.7|10957.2|10953.4|10957.5|10954.4|10956.2|10952.4|0
1656394880000|2022-06-28 05:41:20|10958|10954.4|10955.2|10952.4|10958|10954.4|10955|10951.4|8
1656394890000|2022-06-28 05:41:30|10956.2|10953.4|10958.2|10954.4|10958.2|10955.4|10956.2|10952.4|3
1656394900000|2022-06-28 05:41:40|10956.5|10953.7|10957.2|10953.4|10958.2|10954.4|10956.2|10952.4|6
1656394910000|2022-06-28 05:41:50|10957|10954.2|10959.2|10956.4|10959.2|10956.4|10957|10954.2|3
1656394920000|2022-06-28 05:42:00|10958.2|10955.4|10955.3|10951.5|10961|10957.2|10954.3|10951.5|49
1656394930000|2022-06-28 05:42:10|10955.2|10952.4|10951.3|10947.5|10955.3|10952.4|10950.2|10947.4|42
1656394940000|2022-06-28 05:42:20|10952.2|10948.4|10953.2|10949.4|10953.2|10949.5|10951.2|10948.2|16
1656394950000|2022-06-28 05:42:30|10952.2|10948.5|10951.7|10948.9|10952.3|10949.4|10951.2|10948.4|4
1656394960000|2022-06-28 05:42:40|10951.3|10948.5|10952.2|10949.4|10953.2|10949.7|10951.3|10948.2|5
1656394970000|2022-06-28 05:42:50|10952|10949.2|10951.2|10948.4|10952.2|10949.2|10951.2|10948.2|2
1656394980000|2022-06-28 05:43:00|10951.3|10948.5|10953.2|10950.4|10955.2|10951.4|10951.3|10948.4|9
1656394990000|2022-06-28 05:43:10|10954|10950.2|10953.2|10950.4|10956|10952.4|10953.2|10950.2|2
1656395000000|2022-06-28 05:43:20|10952.2|10949.4|10953.2|10949.4|10953.2|10949.4|10951.2|10948.2|10
1656395010000|2022-06-28 05:43:30|10953|10949.2|10953.2|10950.4|10953.2|10950.4|10952.2|10949.2|3
1656395020000|2022-06-28 05:43:40|10954|10950.2|10952.2|10948.4|10955.2|10951.5|10952|10948.4|22
1656395030000|2022-06-28 05:43:50|10952|10949.2|10953.2|10949.4|10953.2|10950.4|10952|10949.2|2
1656395040000|2022-06-28 05:44:00|10952.2|10948.9|10950.2|10946.4|10952.7|10948.9|10946.3|10943.5|31
1656395050000|2022-06-28 05:44:10|10949.2|10947.4|10951.2|10947.4|10951.3|10948.4|10949.2|10946.4|5
1656395060000|2022-06-28 05:44:20|10951|10947.2|10951.2|10948.4|10951.2|10948.4|10950.2|10947.2|3
1656395070000|2022-06-28 05:44:30|10950.3|10947.5|10952.2|10948.4|10953.2|10949.5|10950.3|10947.4|11
1656395080000|2022-06-28 05:44:40|10953.2|10949.4|10949.2|10945.4|10953.2|10949.5|10948.2|10945.4|31
1656395090000|2022-06-28 05:44:50|10950.2|10946.4|10949.2|10945.4|10950.2|10946.4|10949.2|10945.4|6
1656395100000|2022-06-28 05:45:00|10948.3|10945.5|10953.1|10949.3|10953.1|10950.3|10948.2|10945.4|17
1656395110000|2022-06-28 05:45:10|10953|10950.2|10955.1|10951.3|10955.1|10951.3|10953|10949.7|4
1656395120000|2022-06-28 05:45:20|10954.1|10950.3|10954.1|10950.3|10954.1|10951.3|10953.1|10949.3|3
1656395130000|2022-06-28 05:45:30|10953|10950.2|10953.1|10949.3|10953.1|10950.2|10951.1|10947.3|1
1656395140000|2022-06-28 05:45:40|10952.5|10948.7|10950.1|10947.3|10952.5|10948.7|10950.1|10947.3|9
1656395150000|2022-06-28 05:45:50|10950.3|10946.3|10951.3|10947.5|10951.3|10948.2|10949.1|10946.2|5
1656395160000|2022-06-28 05:46:00|10951.1|10947.3|10952.1|10948.3|10953|10949.3|10949.1|10946.3|6
1656395170000|2022-06-28 05:46:10|10953.1|10949.3|10953.1|10949.3|10953.1|10950.3|10951.1|10947.3|5
1656395180000|2022-06-28 05:46:20|10952.1|10948.3|10953.1|10949.3|10953.1|10949.3|10950.5|10947.3|8
1656395190000|2022-06-28 05:46:30|10952.5|10948.7|10953|10949.2|10954|10950.7|10952|10948.3|6
1656395200000|2022-06-28 05:46:40|10953.1|10949.3|10953.1|10949.3|10953.1|10949.5|10952.1|10949.2|0
1656395210000|2022-06-28 05:46:50|10953|10949.2|10951.1|10947.3|10953|10949.3|10951.1|10947.3|1
1656395220000|2022-06-28 05:47:00|10950.3|10947.5|10953.1|10950.3|10953.1|10950.3|10950.1|10947.3|6
1656395230000|2022-06-28 05:47:10|10954.1|10951.3|10954.1|10950.3|10955.1|10951.3|10953.1|10950.2|11
1656395240000|2022-06-28 05:47:20|10954|10950.2|10952.1|10948.3|10954|10950.3|10951.1|10948.3|6
1656395250000|2022-06-28 05:47:30|10951.1|10950.7|10953.3|10949.5|10953.5|10950.7|10951.1|10948.5|12
1656395260000|2022-06-28 05:47:40|10953.1|10950.5|10953.1|10949.3|10953.3|10950.5|10952.1|10949.3|3
1656395270000|2022-06-28 05:47:50|10954.1|10950.3|10953.1|10949.3|10954.1|10950.3|10951.1|10948.2|9
1656395280000|2022-06-28 05:48:00|10951.3|10948.5|10950.1|10946.3|10952.3|10949.3|10950.1|10946.3|21
1656395290000|2022-06-28 05:48:10|10949.1|10947.3|10949.1|10945.3|10950.1|10947.3|10947.3|10944.3|12
1656395300000|2022-06-28 05:48:20|10950.1|10946.3|10946.1|10942.3|10951.1|10947.3|10945.1|10942.2|22
1656395310000|2022-06-28 05:48:30|10948.1|10943.3|10946.1|10942.3|10948.1|10944.3|10945.3|10942.3|19
1656395320000|2022-06-28 05:48:40|10945.9|10943.1|10945.1|10941.3|10946.1|10943.1|10944.1|10940.8|14
1656395330000|2022-06-28 05:48:50|10944.9|10942.1|10944.1|10940.3|10945.1|10942.3|10942.1|10939.1|27
1656395340000|2022-06-28 05:49:00|10943.1|10939.3|10942.1|10939.3|10943.3|10939.5|10942.1|10938.8|10
1656395350000|2022-06-28 05:49:10|10942.9|10939.1|10942.9|10939.1|10943.4|10940.1|10941.3|10938.3|14
1656395360000|2022-06-28 05:49:20|10942.8|10940|10941.1|10937.3|10943.1|10940.1|10940.1|10937.3|39
1656395370000|2022-06-28 05:49:30|10940.9|10938.1|10941.1|10937.3|10942.1|10938.3|10939.5|10936.2|31
1656395380000|2022-06-28 05:49:40|10940.9|10938.1|10942.1|10938.3|10942.9|10939.3|10940.1|10937.1|26
1656395390000|2022-06-28 05:49:50|10941.9|10939.1|10942.9|10939.1|10942.9|10940.1|10941.1|10938.3|12
1656395400000|2022-06-28 05:50:00|10942.1|10939.3|10943.1|10940.3|10943.3|10940.3|10940.1|10937.1|8
1656395410000|2022-06-28 05:50:10|10943.3|10939.5|10942.9|10939.1|10943.9|10940.3|10941.1|10938.3|17
1656395420000|2022-06-28 05:50:20|10942.8|10940|10944.1|10940.3|10944.1|10940.3|10942.1|10939.1|7
1656395430000|2022-06-28 05:50:30|10943.1|10939.3|10945.1|10942.3|10945.1|10942.3|10943.1|10939.3|14
1656395440000|2022-06-28 05:50:40|10945.9|10942.1|10945.1|10942.3|10946.3|10943.3|10944.1|10941.1|8
1656395450000|2022-06-28 05:50:50|10945.3|10941.5|10944.1|10941.3|10946.1|10942.5|10944.1|10941.1|11
1656395460000|2022-06-28 05:51:00|10945.1|10942.3|10946.1|10942.3|10947.3|10944.3|10945.1|10942.1|14
1656395470000|2022-06-28 05:51:10|10947.1|10943.3|10946.1|10942.3|10947.3|10944.3|10945.1|10941.3|5
1656395480000|2022-06-28 05:51:20|10945.9|10943.1|10944.1|10941.3|10946.3|10943.3|10944.1|10941.3|4
1656395490000|2022-06-28 05:51:30|10944.3|10940.5|10947.1|10944.3|10947.3|10944.3|10944.1|10940.5|12
1656395500000|2022-06-28 05:51:40|10948.1|10945.3|10948.1|10944.3|10948.3|10945.3|10947.9|10944.3|9
1656395510000|2022-06-28 05:51:50|10947.9|10945.3|10944.1|10941.3|10948.6|10945.3|10943.8|10940|13
1656395520000|2022-06-28 05:52:00|10943.9|10940.3|10946.1|10942.3|10946.1|10942.3|10943.5|10940.1|9
1656395530000|2022-06-28 05:52:10|10945.1|10941.3|10944.1|10940.3|10945.1|10941.5|10943.1|10939.5|4
1656395540000|2022-06-28 05:52:20|10943.3|10940.5|10943.1|10940.3|10944.1|10940.5|10943.1|10939.5|3
1656395550000|2022-06-28 05:52:30|10943.3|10940.5|10944.1|10940.3|10944.1|10941.1|10943.1|10940.1|2
1656395560000|2022-06-28 05:52:40|10943.1|10940.5|10943.3|10939.5|10944.1|10940.5|10943.1|10939.3|9
1656395570000|2022-06-28 05:52:50|10944.1|10940.5|10945.3|10941.5|10945.4|10942.5|10943.4|10940.3|5
1656395580000|2022-06-28 05:53:00|10944.9|10942.5|10946.9|10943.1|10949.6|10946.1|10944.9|10942.1|32
1656395590000|2022-06-28 05:53:10|10946.7|10943.9|10948.9|10945.1|10948.9|10945.1|10946.7|10943.9|8
1656395600000|2022-06-28 05:53:20|10949.1|10946.1|10948.9|10945.1|10949.9|10947.1|10948.9|10945.1|5
1656395610000|2022-06-28 05:53:30|10948.3|10946.1|10947.9|10944.1|10948.9|10946.1|10946.9|10943.1|13
1656395620000|2022-06-28 05:53:40|10946.9|10945.1|10948.2|10944.4|10948.2|10945.1|10946.7|10943.1|3
1656395630000|2022-06-28 05:53:50|10947.9|10944.1|10947.9|10945.1|10948.9|10945.3|10946.9|10944.1|7
1656395640000|2022-06-28 05:54:00|10948.9||10947.9||10948.9||10947.9||0
1656395650000|2022-06-28 05:54:10|||||||||1
1656395660000|2022-06-28 05:54:20|10948.1|10945.3|10948.9|10945.1|10948.9|10946.1|10947.9|10944.9|3
1656395670000|2022-06-28 05:54:30|10948.7|10945.9|10947.9|10945.1|10948.9|10946.1|10947.9|10945.1|3
1656395680000|2022-06-28 05:54:40|10948.9|10946.1|10949.9|10947.1|10950.1|10947.1|10948.9|10945.8|17
1656395690000|2022-06-28 05:54:50|10950.9|10946.1|10949.9|10946.1|10950.9|10946.3|10948.9|10946.1|12
1656395700000|2022-06-28 05:55:00|10950.9|10947.1|10949.9|10947.1|10952.9|10950.1|10949.9|10947.1|38
1656395710000|2022-06-28 05:55:10|10948.9|10946.1|10947.9|10945.1|10950.1|10947.1|10947.9|10945.1|17
1656395720000|2022-06-28 05:55:20|10948.1|10945.3|10949.7|10945.9|10949.9|10946.9|10947.9|10944.1|15
1656395730000|2022-06-28 05:55:30|10949.9|10946.1|10950.9|10947.1|10951.1|10948.1|10948.9|10945.1|11
1656395740000|2022-06-28 05:55:40|10951.5|10947.7|10951.9|10948.1|10952.1|10949.1|10951.5|10947.7|1
1656395750000|2022-06-28 05:55:50|10951.7|10948.9|10953.9|10950.1|10953.9|10951.1|10950.9|10947.1|9
1656395760000|2022-06-28 05:56:00|10952.9|10950.9|10955.9|10952.1|10957.9|10955.1|10952.9|10950.3|26
1656395770000|2022-06-28 05:56:10|10955.1|10951.3|10953.9|10950.1|10955.7|10952.1|10953.7|10950.1|4
1656395780000|2022-06-28 05:56:20||10951.1||10950.1||10951.1||10950.1|1
1656395790000|2022-06-28 05:56:30|10954.5|10950.7|10954.1|10951.3|10954.5|10951.3|10954.1|10950.3|3
1656395800000|2022-06-28 05:56:40|10955.1|10951.8|10955.2|10951.4|10956.1|10952.3|10954.6|10951.1|5
1656395810000|2022-06-28 05:56:50|10956.1|10952.4|10957.1|10954.3|10958.1|10954.4|10956.1|10952.3|1
1656395820000|2022-06-28 05:57:00|10955.2|10951.4|10956.1|10952.3|10957.1|10953.3|10954.2|10951.3|6
1656395830000|2022-06-28 05:57:10|10955.1|10954.3|10956.9|10954.1|10957.9|10954.3|10955.1|10953.1|4
1656395840000|2022-06-28 05:57:20|10957.1|10954.3|10959.1|10955.3|10959.1|10955.3|10957.1|10954.3|3
1656395850000|2022-06-28 05:57:30|10958.1|10956.3|10957.2|10954.4|10959.1|10956.3|10957.2|10954.4|9
1656395860000|2022-06-28 05:57:40|10957.1|10954.3|10960.1|10956.3|10960.2|10956.9|10957.1|10954.3|19
1656395870000|2022-06-28 05:57:50|10959.2|10956.4|10964.1|10960.3|10964.1|10960.3|10959.2|10955.4|19
1656395880000|2022-06-28 05:58:00|10963.1|10959.4|10963.1|10959.3|10963.2|10959.6|10961.9|10958.4|10
1656395890000|2022-06-28 05:58:10|10964.1|10960.3|10964.1|10961.3|10964.2|10961.3|10964.1|10960.3|4
1656395900000|2022-06-28 05:58:20|10964.2|10960.4|10963.1|10959.3|10964.2|10961.3|10962.1|10959.1|15
1656395910000|2022-06-28 05:58:30|10963.7|10959.9|10960.1|10957.3|10964.1|10960.3|10960.1|10957.3|3
1656395920000|2022-06-28 05:58:40|10960.9|10958.1|10962.1|10958.3|10962.1|10958.3|10960.1|10957.1|2
1656395930000|2022-06-28 05:58:50|10961.2|10958.4|10960.1|10956.3|10962.1|10958.4|10959.2|10955.4|3
1656395940000|2022-06-28 05:59:00|10959.2|10955.4|10957.1|10953.3|10960.1|10956.3|10956.7|10953.1|5
1656395950000|2022-06-28 05:59:10|10956.2|10953.4|10956.2|10952.4|10957.2|10954.3|10956.1|10952.4|4
1656395960000|2022-06-28 05:59:20|10956.1|10953.3|10953.2|10950.4|10957.1|10953.3|10953.2|10950.3|8
1656395970000|2022-06-28 05:59:30|10953.1|10950.3|10953|10950.2|10954.1|10951.3|10951.1|10948.3|11
1656395980000|2022-06-28 05:59:40|10953.9|10950.1|10954.2|10950.4|10955|10952.2|10953.2|10950.1|5
1656395990000|2022-06-28 05:59:50|10954.9|10951.1|10955|10952.2|10955|10952.2|10954|10950.4|2
1656396000000|2022-06-28 06:00:00|10955.2|10951.4|10957|10953.2|10958|10954.2|10954|10951.2|10
1656396010000|2022-06-28 06:00:10|10956.2|10953.4|10952.4|10948.6|10957|10954.1|10952.2|10948.6|14
1656396020000|2022-06-28 06:00:20|10952.2|10949.4|10952.2|10949.4|10954|10951.2|10952.2|10948.6|8
1656396030000|2022-06-28 06:00:30|10952.4|10948.6|10953.9|10950.1|10955|10951.2|10952.4|10948.6|14
1656396040000|2022-06-28 06:00:40|10954|10950.2|10953.2|10949.4|10956|10952.2|10952.2|10948.6|13
1656396050000|2022-06-28 06:00:50|10952.4|10949.6|10953|10949.2|10953.2|10950.2|10952.2|10948.6|1
1656396060000|2022-06-28 06:01:00|10952.4|10948.6|10950|10947.2|10953|10949.2|10949|10946.2|11
1656396070000|2022-06-28 06:01:10|10950.9|10947.1|10950|10947.2|10951|10947.4|10949.2|10946.2|4
1656396080000|2022-06-28 06:01:20|10950.9|10947.1|10951|10947.2|10951.2|10948.2|10949|10946.2|4
1656396090000|2022-06-28 06:01:30|10950.4|10946.6|10952|10948.2|10953|10949.2|10950|10946.6|6
1656396100000|2022-06-28 06:01:40|10951|10948.4|10950.5|10946.7|10952.2|10948.4|10950|10946.2|9
1656396110000|2022-06-28 06:01:50|10950|10946.2|10950|10946.2|10950|10946.2|10948|10945.1|7
1656396120000|2022-06-28 06:02:00|10949.9|10947.1|10949.9|10946.1|10952.2|10948.4|10949|10946.1|14
1656396130000|2022-06-28 06:02:10|10950|10946.2|10951|10947.2|10952|10948.2|10949|10946.2|11
1656396140000|2022-06-28 06:02:20|10950.2|10946.4|10948.2|10944.4|10951|10947.2|10947.2|10944.4|20
1656396150000|2022-06-28 06:02:30|10948|10945.2|10951|10947.2|10951|10947.2|10948|10945.2|8
1656396160000|2022-06-28 06:02:40|10951.4|10947.6|10954|10951.2|10955.9|10952.2|10951.4|10947.6|10
1656396170000|2022-06-28 06:02:50|10953.4|10949.6|10955.2|10951.4|10956|10952.2|10953|10949.4|7
1656396180000|2022-06-28 06:03:00|10955|10951.2|10954.2|10951.4|10956|10952.2|10954|10950.2|9
1656396190000|2022-06-28 06:03:10|10955.2|10951.2|10956|10953.2|10957|10953.2|10954|10951|14
1656396200000|2022-06-28 06:03:20|10957|10952.9|10955.2|10951.4|10957|10953.4|10955.2|10951.4|11
1656396210000|2022-06-28 06:03:30|10954.2|10951.2|10955.2|10951.4|10956.2|10952.6|10954|10950.4|9
1656396220000|2022-06-28 06:03:40|10956|10952.2|10954|10951.2|10956|10952.2|10954|10951.2|2
1656396230000|2022-06-28 06:03:50|10953.4|10950.6|10952.2|10949.4|10953.5|10950.6|10951|10948.2|3
1656396240000|2022-06-28 06:04:00|10953.2|10950.2|10953.2|10949.4|10953.5|10950.2|10952.2|10949.4|4
1656396250000|2022-06-28 06:04:10|10952.4|10949.6|10954.5|10950.7|10954.8|10951.2|10952.4|10949.4|4
1656396260000|2022-06-28 06:04:20|10954.2|10950.4|10956|10952.2|10956|10952.2|10954|10950.4|1
1656396270000|2022-06-28 06:04:30|10956.2|10952.4|10956.8|10953|10957.8|10954.2|10955.8|10952.4|8
1656396280000|2022-06-28 06:04:40|10955.8|10952.9|10961.8|10959|10961.8|10959|10955.8|10952.9|22
1656396290000|2022-06-28 06:04:50|10962.8|10960|10965.4|10961.6|10967.3|10963.7|10962.8|10959|42
1656396300000|2022-06-28 06:05:00|10964.4|10961.1|10963.8|10960|10966|10962.4|10962|10958.4|36
1656396310000|2022-06-28 06:05:10|10964|10960.2|10967.2|10963.4|10967.8|10964.4|10964|10960.2|8
1656396320000|2022-06-28 06:05:20|10967|10963.2|10968|10964.2|10968|10964.2|10966.2|10962.4|18
1656396330000|2022-06-28 06:05:30|10967.2|10963.4|10971.8|10968|10971.8|10969|10966.2|10963.4|32
1656396340000|2022-06-28 06:05:40|10972.2|10969|10973.8|10970|10974|10971|10971.8|10968.2|45
1656396350000|2022-06-28 06:05:50|10973.7|10970.9|10971.8|10968|10974|10970.9|10971|10967.7|16
1656396360000|2022-06-28 06:06:00|10971.7|10968.9|10970.8|10968|10973.7|10970|10970.8|10967.9|12
1656396370000|2022-06-28 06:06:10|10971.8|10969|10972|10968.2|10972.8|10969.9|10971.8|10968|12
1656396380000|2022-06-28 06:06:20|10970.8|10968|10969.8|10967|10971.8|10969|10969.8|10967|11
1656396390000|2022-06-28 06:06:30|10970.6|10967.8|10968.8|10965|10971.6|10968.8|10967.8|10965|25
1656396400000|2022-06-28 06:06:40|||||||||1
1656396410000|2022-06-28 06:06:50|10968.6|10965.8|10969.8|10966|10969.8|10967|10968|10965|6
1656396420000|2022-06-28 06:07:00|10969.6|10966.8|10977.6|10973.8|10977.6|10974|10969.6|10966.3|41
1656396430000|2022-06-28 06:07:10|10977.8|10974|10982.8|10979|10984|10980.2|10977.8|10974|62
1656396440000|2022-06-28 06:07:20|10982.6|10979.8|10988.6|10984.8|10988.8|10985.8|10982.6|10979|88
1656396450000|2022-06-28 06:07:30|10986.8|10984|10993.5|10990.7|10994.3|10991.5|10986|10982.8|160
1656396460000|2022-06-28 06:07:40|10994.3|10990.5|10991.6|10988.8|10994.3|10990.7|10991.6|10988.8|55
1656396470000|2022-06-28 06:07:50|10992.8|10989|10994.5|10990.7|10994.6|10991.7|10991.6|10988.8|25
1656396480000|2022-06-28 06:08:00|10994.3|10991.5|11000.6|10996.8|11001.3|10998.5|10994.3|10991.5|102
1656396490000|2022-06-28 06:08:10|11000.5|10997.7|11001.8|10998|11002.6|10999.8|10999.6|10995.8|59
1656396500000|2022-06-28 06:08:20|11002.5|10998.7|11005.3|11002.5|11006.3|11002.7|11001.8|10998.7|115
1656396510000|2022-06-28 06:08:30|11006.3|11003.5|11001.8|10999|11006.6|11003.7|11001.8|10998.8|101
1656396520000|2022-06-28 06:08:40|11002.3|10999.5|10999.8|10996|11005.3|11002.5|10999.8|10996|55
1656396530000|2022-06-28 06:08:50|11000.6|10996.8|11000.8|10998|11002.1|10999|10999.8|10996.5|48
1656396540000|2022-06-28 06:09:00|11001.8|10999|11000.6|10997.8|11004.8|11002|11000.6|10997|26
1656396550000|2022-06-28 06:09:10|11000.8|10997|10999.8|10997|11002.6|10999|10999.8|10997|6
1656396560000|2022-06-28 06:09:20|10999|10996.2|10995.8|10992|10999.8|10997|10994.8|10992|34
1656396570000|2022-06-28 06:09:30|10996.5|10992.7|10997.8|10994|10999|10996|10995|10992.2|17
1656396580000|2022-06-28 06:09:40|10996.8|10993|10996.8|10994|10997.8|10994|10995|10992|20
1656396590000|2022-06-28 06:09:50|10995.8|10993|10997.8|10994|10997.8|10994.2|10995.6|10992|7
1656396600000|2022-06-28 06:10:00|10998|10995|10997|10993.2|10998|10995|10995.6|10991.8|17
1656396610000|2022-06-28 06:10:10|10996.8|10993|10996.8|10993|10996.8|10994|10993.8|10991|29
1656396620000|2022-06-28 06:10:20|10995.8|10992|10993.8|10990|10995.8|10993|10992.8|10989|15
1656396630000|2022-06-28 06:10:30|10993.6|10989.8|10996.8|10993|11000|10997|10993.6|10989.8|42
1656396640000|2022-06-28 06:10:40|10996|10994|10995.8|10993|10996.8|10994|10995.1|10991.8|22
1656396650000|2022-06-28 06:10:50|10996.8|10992.3|10995.8|10993|10996.8|10993.2|10995.8|10992|4
1656396660000|2022-06-28 06:11:00|10996.6|10992.8|10995.8|10992|10997|10994|10994.8|10991.2|25
1656396670000|2022-06-28 06:11:10|10996.8|10993|10993.8|10991|10996.8|10993.2|10993.8|10990|11
1656396680000|2022-06-28 06:11:20|10994|10990.2|10996.8|10994|10997|10994|10993.8|10990.2|19
1656396690000|2022-06-28 06:11:30|10997|10993.2|11001.8|10998|11002|10999|10995.8|10992.8|89
1656396700000|2022-06-28 06:11:40|11001|10998.2|11003.6|10999.8|11005.3|11002|11001|10998|35
1656396710000|2022-06-28 06:11:50|11002.8|11000|11004.8|11002|11006.3|11003|11000.6|10996.8|69
1656396720000|2022-06-28 06:12:00|11005.6|11002.8|11004.3|11000.5|11006.6|11003.8|11002.4|10999.6|48
1656396730000|2022-06-28 06:12:10|11004.6|11000.8|11002.4|10999.6|11004.6|11001.1|11002.4|10998.8|10
1656396740000|2022-06-28 06:12:20|11002.3|10999.5|11002.4|10998.6|11002.6|10999.6|10999.4|10996.6|13
1656396750000|2022-06-28 06:12:30|11002.3|10998.5|11003.4|10999.6|11004.3|11000.6|11000.4|10996.8|23
1656396760000|2022-06-28 06:12:40|11002.4|11000.5|11004.4|11000.6|11005.6|11002.6|11002.4|10999|24
1656396770000|2022-06-28 06:12:50|11003.6|10999.8|11001.6|10997.8|11003.6|10999.8|11001.4|10997.8|4
1656396780000|2022-06-28 06:13:00|11001.4|10998.6|11003.4|10999.6|11007.3|11003.5|11001.4|10998.1|25
1656396790000|2022-06-28 06:13:10|11002.6|10999.8|10998.8|10995|11003.4|10999.8|10998.6|10994.8|57
1656396800000|2022-06-28 06:13:20|10998.6|10994.8|11002.4|10999.6|11003.4|10999.6|10997.6|10994.6|9
1656396810000|2022-06-28 06:13:30|11003.2|10999.4|11001.4|10998.6|11005.4|11001.8|11001.4|10998.6|8
1656396820000|2022-06-28 06:13:40|11002.1|10999.3|11003.2|10999.4|11004.4|11000.8|11001.4|10998.6|18
1656396830000|2022-06-28 06:13:50|11003.4|10999.6|11004.4|11000.6|11005.1|11001.3|11003.2|10999.6|0
1656396840000|2022-06-28 06:14:00|11005.4|11001.6|11001.4|10997.6|11005.4|11001.6|10999.4|10996.6|9
1656396850000|2022-06-28 06:14:10|11002.2|10998.6|11003.4|10999.6|11003.4|11000.6|11000.4|10996.6|14
1656396860000|2022-06-28 06:14:20|11003.6|11000.8|11006.4|11002.6|11006.4|11002.8|11003.4|11000.6|11
1656396870000|2022-06-28 06:14:30|11006.2|11003.4|11006.4|11002.6|11006.4|11003.6|11004.4|11000.8|15
1656396880000|2022-06-28 06:14:40|11010.6|11007.8|11010.4|11007.6|11015.9|11012.6|11009.4|11006.6|153
1656396890000|2022-06-28 06:14:50|11011.4|11008.6|11014.6|11010.8|11014.6|11011.6|11010.4|11007.4|27
1656396900000|2022-06-28 06:15:00|11014.4|11011.6|11011.6|11007.8|11015.4|11012.4|11010.6|11007.6|32
1656396910000|2022-06-28 06:15:10|11011.1|11007.3|11010.8|11008|11012.6|11009.8|11009.6|11005.8|22
1656396920000|2022-06-28 06:15:20|11009.9|11007|11009.8|11006|11010.8|11007.1|11007.8|11005|16
1656396930000|2022-06-28 06:15:30|11009.6|11006.8|11007.9|11004.1|11009.8|11007|11007.8|11004.1|11
1656396940000|2022-06-28 06:15:40|11008.3|11004.5|11008.8|11006|11009.9|11006.1|11008.3|11004.5|17
1656396950000|2022-06-28 06:15:50|11008.9|11005.1|11008.8|11006|11010.6|11007|11007.8|11005|12
1656396960000|2022-06-28 06:16:00|11009.6|11005.8|10999.3|10996.5|11010.8|11008|10997.8|10995|67
1656396970000|2022-06-28 06:16:10|10999.8|10996|10996.8|10993|10999.8|10996.1|10994.9|10992|45
1656396980000|2022-06-28 06:16:20|10995.8|10994|10997.8|10994|10998.9|10996|10995.8|10992.1|22
1656396990000|2022-06-28 06:16:30|10998.8|10995|10997.9|10994.1|10998.8|10995.5|10996.8|10993.8|18
1656397000000|2022-06-28 06:16:40|10997.8|10995|10996.8|10994|10998.8|10995|10996.8|10994|13
1656397010000|2022-06-28 06:16:50|10997.6|10993.8|10998.9|10995.1|10998.9|10996|10996.8|10993.1|8
1656397020000|2022-06-28 06:17:00|10998.8|10995|10999.8|10996|11002.8|10999.1|10997.9|10994.6|30
1656397030000|2022-06-28 06:17:10|10999.6|10996.8|10997.9|10994.1|11000.8|10997.1|10997.9|10994.1|8
1656397040000|2022-06-28 06:17:20|10998.8|10995|10996.8|10993|10998.8|10995|10996.8|10993|21
1656397050000|2022-06-28 06:17:30|10996.9|10994|10995.7|10991.9|10996.9|10994|10994.7|10991.1|14
1656397060000|2022-06-28 06:17:40|10995.6|10992.8|10995.7|10991.9|10995.9|10992.9|10995.6|10991.9|2
1656397070000|2022-06-28 06:17:50|10995.9|10992.1|10995.7|10991.9|10997.7|10994.1|10994.7|10991.9|12
1656397080000|2022-06-28 06:18:00|10994.9|10991.1|10992.7|10988.9|10994.9|10991.1|10991.7|10987.9|29
1656397090000|2022-06-28 06:18:10|10993.7|10989.9|10995.6|10991.8|10995.7|10992.1|10992.7|10989.9|9
1656397100000|2022-06-28 06:18:20|10995.7|10992.9|10994.7|10990.9|10995.9|10992.9|10993.7|10990.9|8
1656397110000|2022-06-28 06:18:30|10993.7|10991.9|10993.7|10989.9|10994.7|10991.9|10992.7|10989.8|1
1656397120000|2022-06-28 06:18:40|10995.7|10991.9|10995.7|10991.9|10996.6|10992.9|10994.7|10990.9|5
1656397130000|2022-06-28 06:18:50|10996.6|10992.9|10996.7|10992.9|10997.2|10993.9|10994.7|10991.9|4
1656397140000|2022-06-28 06:19:00|10995.7|10991.9|10995.7|10991.9|10996.7|10993.9|10993.7|10990.1|14
1656397150000|2022-06-28 06:19:10|10995.6|10992.9|10995.7|10991.9|10995.7|10992.9|10994.7|10991.1|5
1656397160000|2022-06-28 06:19:20|10996.7|10992.9|10989.7|10985.9|10996.7|10992.9|10987.7|10984.9|38
1656397170000|2022-06-28 06:19:30|10990.7|10986.9|10993.7|10989.9|10994.7|10990.9|10989.9|10986.1|16
1656397180000|2022-06-28 06:19:40|10993.6|10990.8|10992.7|10988.9|10995.7|10992.9|10991.7|10988.6|37
1656397190000|2022-06-28 06:19:50|10993.2|10989.9|10991.7|10987.9|10993.6|10989.9|10990.7|10986.9|48
1656397200000|2022-06-28 06:20:00|10991.9|10988.9|10996.7|10993.9|10997.7|10994.1|10991.7|10988.1|11
1656397210000|2022-06-28 06:20:10|10996.9|10994.1|10994.7|10991.9|10997.7|10994.1|10994.7|10991.1|13
1656397220000|2022-06-28 06:20:20|10994.3|10990.5|10997.9|10994.1|10997.9|10994.9|10993.1|10989.8|11
1656397230000|2022-06-28 06:20:30|10997.4|10994.6|10997.7|10993.9|10997.7|10994.8|10995.7|10992.9|10
1656397240000|2022-06-28 06:20:40|10997.6|10994.8|10997.9|10995.1|10998.7|10995.9|10995.7|10992.9|28
1656397250000|2022-06-28 06:20:50|10997.7|10994.9|11000.7|10997.9|11000.7|10997.9|10997.7|10994.9|22
1656397260000|2022-06-28 06:21:00|10999.9|10996.1|11002.9|10999.1|11003.9|11000.1|10999.7|10996.1|18
1656397270000|2022-06-28 06:21:10|11001.7|10998.9|11000.7|10996.9|11002.9|10999.9|10999.7|10996.9|20
1656397280000|2022-06-28 06:21:20|10999.7|10996.1|10997.7|10994.9|11000.7|10996.9|10997.7|10994.6|13
1656397290000|2022-06-28 06:21:30|10998.7|10995.9|10998.7|10994.9|10998.7|10995.9|10997.7|10994.9|9
1656397300000|2022-06-28 06:21:40|10998.5|10995.7|10999.7|10995.9|10999.7|10995.9|10998.5|10994.9|4
1656397310000|2022-06-28 06:21:50|10998.9|10996.1|10999.7|10996.9|11001.7|10998.9|10998.9|10995.6|7
1656397320000|2022-06-28 06:22:00|10999.9|10997.1|10997.5|10993.7|11001.7|10998.3|10996.7|10993.7|20
1656397330000|2022-06-28 06:22:10|10997.7|10993.9|10997.7|10993.9|10997.9|10994.9|10995.7|10992.9|7
1656397340000|2022-06-28 06:22:20|10997.5|10994.7|10996.7|10992.9|10997.7|10994.7|10995.7|10991.9|5
1656397350000|2022-06-28 06:22:30|10996.4|10993.9|10996.7|10993.9|10997.7|10994.9|10994.7|10991.9|4
1656397360000|2022-06-28 06:22:40|10997.7||10997.7||10997.7||10997.7||0
1656397370000|2022-06-28 06:22:50|10996.9|10994.1|10998.7|10994.9|10998.7|10995.1|10994.7|10991.4|9
1656397380000|2022-06-28 06:23:00|10997.7|10994.3|11000.7|10996.9|11001.7|10997.9|10995.7|10992.7|19
1656397390000|2022-06-28 06:23:10|10999.9|10997.1|11005.7|11002.9|11005.7|11002.9|10999.7|10995.9|43
1656397400000|2022-06-28 06:23:20|11004.5|11001.9|11004.7|11001.9|11005.7|11002.7|11003.7|11000.7|10
1656397410000|2022-06-28 06:23:30|11005.7|11001.1|11003.7|10999.9|11006.5|11003.7|11003.5|10999.9|9
1656397420000|2022-06-28 06:23:40|11002.7|10999.4|11002.7|10998.9|11003.2|10999.4|11002.7|10998.9|14
1656397430000|2022-06-28 06:23:50|11002.5|10999.9|11001.7|10997.9|11002.7|10999.9|10999.7|10996.9|30
1656397440000|2022-06-28 06:24:00|11000.9|10998.1|11001.7|10998.9|11001.7|10998.9|11000.7|10997.9|4
1656397450000|2022-06-28 06:24:10|11002.4|10999.6|11001.9|10998.1|11002.9|10999.9|11000.7|10997.9|4
1656397460000|2022-06-28 06:24:20|11001.5|10998.7|11002.7|10999.9|11002.9|10999.9|11001.5|10997.9|6
1656397470000|2022-06-28 06:24:30|11003.7|10999.1|11002.7|10999.9|11003.7|10999.9|10998.7|10995.7|19
1656397480000|2022-06-28 06:24:40|11002.9|10999.1|11000.7|10997.9|11002.9|10999.1|11000.7|10997.7|1
1656397490000|2022-06-28 06:24:50|11001.5|10997.7|10999.7|10996.9|11001.7|10997.9|10999.5|10995.9|4
1656397500000|2022-06-28 06:25:00|10999.9|10996.1|10997.7|10994.9|11001.7|10997.9|10997.7|10993.9|12
1656397510000|2022-06-28 06:25:10|10997.5|10994.7|10998.7|10994.9|10998.9|10995.9|10997.5|10993.9|5
1656397520000|2022-06-28 06:25:20|10997.9|10995.9|11000.7|10997.9|11001.7|10997.9|10996.7|10993.9|9
1656397530000|2022-06-28 06:25:30|11000.9|10997.1|11001.7|10997.9|11001.7|10998.9|10999.7|10996.1|10
1656397540000|2022-06-28 06:25:40|11002.7|10998.9|11000.7|10997.9|11004.7|11000.9|11000.7|10997.1|24
1656397550000|2022-06-28 06:25:50|11000.9|10998.1|11002.7|10998.9|11002.7|10999.9|11000.7|10997.1|11
1656397560000|2022-06-28 06:26:00|11002.9|10999.9|11000.7|10996.9|11003.7|11000.1|10999.7|10996.7|7
1656397570000|2022-06-28 06:26:10|11001.7|10997.9|11001.7|10998.9|11002.7|10998.9|11001.7|10997.9|3
1656397580000|2022-06-28 06:26:20|11002.7|10998.1|11002.7|10998.9|11003|10999.7|11000.7|10997.7|4
1656397590000|2022-06-28 06:26:30|11003.5|10999.7|10999.7|10995.9|11003.7|11000.2|10998.7|10995.2|26
1656397600000|2022-06-28 06:26:40|10998.7|10995.4|10998.7|10994.9|10999.7|10995.9|10996.7|10993.7|6
1656397610000|2022-06-28 06:26:50|10999.3|10995.5|10998.7|10994.9|10999.7|10995.9|10997.7|10994.9|5
1656397620000|2022-06-28 06:27:00|10998.9|10995.9|10998.7|10995.9|11002.9|10999.9|10998.7|10994.9|16
1656397630000|2022-06-28 06:27:10|10997.7|10994.9|10997.7|10994.9|10998.9|10995.9|10996.7|10992.9|9
1656397640000|2022-06-28 06:27:20|10996.7|10993.9|10997.7|10994.9|10998.7|10994.9|10996.7|10993.9|4
1656397650000|2022-06-28 06:27:30|10998.7|10995.9|11001.9|10998.1|11002|10998.9|10997.7|10994.9|21
1656397660000|2022-06-28 06:27:40|11001.7|10997.9|10997.5|10993.7|11002.2|10998.9|10996.7|10993.7|11
1656397670000|2022-06-28 06:27:50|10997.7|10993.9|11001.5|10997.7|11001.7|10998.1|10996.7|10993.9|18
1656397680000|2022-06-28 06:28:00|11001.7|10997.9|11002.7|10998.9|11002.9|10999.9|11000.7|10997.9|13
1656397690000|2022-06-28 06:28:10|11001.9|10999.1|11002.7|10999.9|11002.7|10999.9|11001.9|10998.1|0
1656397700000|2022-06-28 06:28:20|11001.7|10998.9|11003.7|11000.9|11003.7|11000.9|11001.7|10998.7|14
1656397710000|2022-06-28 06:28:30|11003.9|11000.1|11003.7|11000.9|11004.7|11001.7|11002.9|10999.7|7
1656397720000|2022-06-28 06:28:40|11004.7|11001.9|11003.8|11000|11005.7|11001.9|11003.7|10999.9|10
1656397730000|2022-06-28 06:28:50|11004.7|11000.9|11004.7|11000.9|11005.7|11001.9|11002.7|10999.4|5
1656397740000|2022-06-28 06:29:00|11004.3|11000.5|11002.8|11000|11005.7|11001.9|11002.8|10999|6
1656397750000|2022-06-28 06:29:10|11003.3|10999|11004.7|11000.9|11004.7|11000.9|11002.8|10999|7
1656397760000|2022-06-28 06:29:20|11003.7|11000.7|11004.7|11000.9|11005.5|11001.9|11002.7|10999.9|14
1656397770000|2022-06-28 06:29:30|11003.8|11000|11005.7|11001.9|11005.7|11001.9|11003.7|10999.9|2
1656397780000|2022-06-28 06:29:40|11004.8|11001|11001.7|10998.9|11005.1|11002.3|11001.7|10998.9|10
1656397790000|2022-06-28 06:29:50|11002.7|10997|11001.7|10997.9|11002.7|10997.9|10999.2|10995.4|17
1656397800000|2022-06-28 06:30:00|11001.3|10998.5|10999.7|10995.9|11002.8|10999.9|10997.8|10994.9|21
1656397810000|2022-06-28 06:30:10|11000.2|10996.9|11002.8|10999|11002.8|10999.9|10999.7|10995.9|7
1656397820000|2022-06-28 06:30:20|11001.7|10998.9|10998.7|10994.9|11003.7|10999.9|10997.7|10994.9|17
1656397830000|2022-06-28 06:30:30|10998.5|10995.7|11002.7|10999.9|11003|11000.2|10998.5|10995.7|16
1656397840000|2022-06-28 06:30:40|11003.7|10999|11000.7|10997.9|11003.7|10999.9|10999.7|10996.4|7
1656397850000|2022-06-28 06:30:50|11001.7|10999|11003.7|11000.9|11004.7|11001.9|11000.7|10996.9|13
1656397860000|2022-06-28 06:31:00|11003.8|11000|11003.7|10999.9|11004.7|11001.9|11002.7|10999|10
1656397870000|2022-06-28 06:31:10|11002.8|10999|11004.7|11001.9|11004.8|11001.9|11002.7|10999|3
1656397880000|2022-06-28 06:31:20|11004.8|11001|11004.7|11001.9|11004.8|11001.9|11003.7|11000.7|5
1656397890000|2022-06-28 06:31:30|11005.7|11002.9|11003.8|11000|11006.5|11002.9|11003.7|11000|14
1656397900000|2022-06-28 06:31:40|11003.7|11000.9|11003.7|10999.9|11004.7|11000.9|11002|10999|1
1656397910000|2022-06-28 06:31:50|11002.7|10999|11002.7|10998.9|11002.8|10999|11001.7|10998.9|1
1656397920000|2022-06-28 06:32:00|11001.7|10999.9|11004.8|11001|11005.6|11001.8|11001.7|10998.8|9
1656397930000|2022-06-28 06:32:10|11005.6|11001.8|11006.6|11003.8|11006.6|11003.8|11003.6|11000.8|6
1656397940000|2022-06-28 06:32:20|11006.8|11003|11005.6|11002.8|11006.8|11003.3|11004.6|11000.8|5
1656397950000|2022-06-28 06:32:30|11005.5|11002.7|11005.6|11002.8|11006|11002.8|11004.6|11000.8|4
1656397960000|2022-06-28 06:32:40|11006.6|11003.7|11001.6|10997.8|11007.5|11003.8|11000.6|10997.5|18
1656397970000|2022-06-28 06:32:50|11002.5|10998.7|11001.6|10998.8|11002.5|10998.8|11000.6|10997.7|2
1656397980000|2022-06-28 06:33:00|11001.8|10998|11001.6|10997.8|11002.5|10998.8|11000.6|10997.7|9
1656397990000|2022-06-28 06:33:10|11002.5|10998.8|11003.6|10999.8|11003.6|11000.8|11002.5|10998.7|22
1656398000000|2022-06-28 06:33:20|11002.6|10999.7|11001.6|10997.8|11003.6|10999.8|11000.6|10997.7|8
1656398010000|2022-06-28 06:33:30|11000.6|10998.8|11001.6|10997.8|11001.8|10998.8|11000.6|10997.7|4
1656398020000|2022-06-28 06:33:40|11001.5|10998.7|10999.6|10996.8|11002|10998.7|10999.6|10996.2|9
1656398030000|2022-06-28 06:33:50|10999.8|10997|11001.6|10997.8|11001.6|10997.8|10999.8|10996.8|5
1656398040000|2022-06-28 06:34:00|11000.6|10997|10995.6|10991.8|11000.8|10997.8|10995.6|10991.8|19
1656398050000|2022-06-28 06:34:10|10994.6|10992.8|10998.6|10994.8|10998.6|10995.8|10994.6|10991.8|37
1656398060000|2022-06-28 06:34:20|10998.1|10995.8|11000.6|10996.8|11000.6|10996.8|10997.6|10994.8|7
1656398070000|2022-06-28 06:34:30|11000.8|10997|11001.5|10998.7|11001.6|10998.7|10999.8|10996.7|6
1656398080000|2022-06-28 06:34:40|11000.6|10997.8|10999.6|10996.8|11001.6|10997.8|10999.6|10996.8|7
1656398090000|2022-06-28 06:34:50|10999.8|10997|10998.6|10994.8|11000.6|10997|10997.8|10994|21
1656398100000|2022-06-28 06:35:00|10997.6|10994.7|10997.6|10993.8|10998.6|10995.8|10996.6|10993.5|9
1656398110000|2022-06-28 06:35:10|10998.6|10994.8|10997.6|10993.8|10998.6|10994.8|10997.6|10993.8|5
1656398120000|2022-06-28 06:35:20|10998.6|10994.8|11001.6|10997.8|11001.6|10998.8|10998.5|10994.8|22
1656398130000|2022-06-28 06:35:30|11000.8|10998|11001.6|10997.8|11002.4|10998.8|11000.6|10997.8|7
1656398140000|2022-06-28 06:35:40|11000.8|10998.8|11001.6|10998.8|11002.4|10998.8|11000.6|10997.6|6
1656398150000|2022-06-28 06:35:50|11001.8|10998|10999.6|10996.8|11002.4|10998.8|10999.6|10996.6|3
1656398160000|2022-06-28 06:36:00|10995.1|10995.8|11003.6|11000.8|11005.8|11002.8|10994.6|10991.3|45
1656398170000|2022-06-28 06:36:10|11004.3|11001.5|11005.6|11002.8|11006.4|11002.8|11003.8|11000.8|6
1656398180000|2022-06-28 06:36:20|11006.4|11002.6|11005.6|11001.8|11008.1|11004.8|11003.6|11000.6|14
1656398190000|2022-06-28 06:36:30|11004.8|11002|11005.8|11002|11005.8|11002.8|11003.6|10999.8|18
1656398200000|2022-06-28 06:36:40|11004.8|11001.8|11006.6|11002.8|11007.6|11003.8|11002.6|10998.8|50
1656398210000|2022-06-28 06:36:50|11005.6|11001.8|11006.6|11002.8|11006.8|11003.8|11004.6|11001.8|9
1656398220000|2022-06-28 06:37:00|11007.6|11003.8|11008.4|11004.6|11008.4|11005.6|11007.3|11003.8|12
1656398230000|2022-06-28 06:37:10|11007.6|11004.8|11004.6|11001.8|11008.4|11005.6|11003.6|10999.8|35
1656398240000|2022-06-28 06:37:20|11005.4|11001.6|11002.6|10998.8|11005.6|11001.8|11001.6|10998|17
1656398250000|2022-06-28 06:37:30|11002.8|10999|11001.6|10998.8|11003.6|10999.8|11001.6|10998|10
1656398260000|2022-06-28 06:37:40|11001.8|10998|11000.6|10996.8|11001.8|10998.3|10999.6|10995.8|16
1656398270000|2022-06-28 06:37:50|11001.6|10997.8|11001.8|10998|11001.8|10998.8|11000.8|10997.8|4
1656398280000|2022-06-28 06:38:00|11001.6|10997.8|11001.6|10998.8|11002.9|10999.1|11000.4|10996.8|13
1656398290000|2022-06-28 06:38:10|11001|10998.2|10998.6|10994.8|11001|10998.2|10997.6|10994.8|15
1656398300000|2022-06-28 06:38:20|10997.6|10995.8|10998.6|10994.8|10999.1|10995.8|10996.6|10992.8|7
1656398310000|2022-06-28 06:38:30|10999.9|10995.8|10998.6|10994.8|11000.4|10997.6|10998.6|10994.8|13
1656398320000|2022-06-28 06:38:40|10998|10995.8|10999.6|10996.8|10999.6|10996.8|10997.6|10994.8|9
1656398330000|2022-06-28 06:38:50|11000.6|10997.8|11002.6|10999.8|11002.6|10999.8|11000.6|10996.8|11
1656398340000|2022-06-28 06:39:00|11001.8|10998.8|11001.6|10997.8|11002.6|10999|10999.6|10996.5|8
1656398350000|2022-06-28 06:39:10|11000.8|10997|11002.6|10998.8|11003.6|10999.8|11000.6|10996.8|12
1656398360000|2022-06-28 06:39:20|11003.6|10999.8|11002.6|10998.8|11003.6|11000.8|11002.4|10998.8|6
1656398370000|2022-06-28 06:39:30|11003.6|10999.8|11002.6|10999.8|11003.6|11000.8|11002.6|10999.8|2
1656398380000|2022-06-28 06:39:40|11003.4|10999.6|11002.8|11000|11003.6|11000.8|11002.6|10999.6|3
1656398390000|2022-06-28 06:39:50|11003.6|10999.8|11002.6|10999.8|11003.6|11000.8|11002.6|10999.6|1
1656398400000|2022-06-28 06:40:00|11003.2|11000.4|11003.8|11000|11004.6|11000.8|11001.6|10997.8|13
1656398410000|2022-06-28 06:40:10|11003.6|10999.8|11006.6|11002.8|11006.8|11003.8|11003.6|10999.8|35
1656398420000|2022-06-28 06:40:20|11006.8|11003.8|11006.6|11003.8|11007.6|11004.8|11005.6|11002.8|10
1656398430000|2022-06-28 06:40:30|11007.2|11004.4|11005.8|11002|11007.6|11004.8|11005.4|11001.8|15
1656398440000|2022-06-28 06:40:40|11004.6|11001.8|11003.6|11000.8|11005.8|11002.8|11003.6|10999.8|8
1656398450000|2022-06-28 06:40:50|11002.8|10999.8|11005.6|11001.8|11005.6|11002|11002.6|10999.6|15
1656398460000|2022-06-28 06:41:00|11004.8|11002|11006.6|11002.8|11008.4|11004.8|11004.6|11001.8|7
1656398470000|2022-06-28 06:41:10|11005.8|11003|11007.6|11003.8|11008.4|11004.8|11005.6|11002.8|22
1656398480000|2022-06-28 06:41:20|11007.8|11004|11006.8|11003|11007.8|11004.8|11006.6|11003|2
1656398490000|2022-06-28 06:41:30|11007.6|11003.8|11009.6|11006.8|11009.6|11006.8|11006.6|11003|16
1656398500000|2022-06-28 06:41:40|11009.8|11006|11015.6|11011.8|11016.1|11013|11009.6|11006|58
1656398510000|2022-06-28 06:41:50|11014.8|11012|11019.6|11015.8|11021.4|11017.6|11014.8|11011.5|64
1656398520000|2022-06-28 06:42:00|11018.6|11016.8|11019.8|11016|11019.8|11016.8|11017.4|11013.6|32
1656398530000|2022-06-28 06:42:10|11019.6|11015.8|11022.6|11019.8|11028.7|11023.7|11018.6|11014.8|294
1656398540000|2022-06-28 06:42:20|11023.6|11020|11022.6|11018.8|11023.6|11020.8|11022.6|11018.8|12
1656398550000|2022-06-28 06:42:30|11021.6|11019.8|11021.6|11017.8|11022.9|11019.8|11020.6|11017.8|16
1656398560000|2022-06-28 06:42:40|11020.6|11016.3|11021.4|11018.6|11021.8|11018.8|11020.1|11016.3|34
1656398570000|2022-06-28 06:42:50|11021.6|11018.8|11022.6|11018.8|11022.6|11018.8|11021.6|11018|8
1656398580000|2022-06-28 06:43:00|11021.8|11019|11021.6|11018.8|11022.6|11019.6|11020.6|11017.6|15
1656398590000|2022-06-28 06:43:10|11020.8|11017.8|11020.6|11017.8|11022.6|11018.8|11020.6|11017.6|6
1656398600000|2022-06-28 06:43:20|11021.6|11016.8|11019.6|11016.8|11021.6|11017.8|11018.7|11015.8|13
1656398610000|2022-06-28 06:43:30|11019.7|11016.9|11019.6|11016.8|11020.6|11017.8|11018.6|11015.6|9
1656398620000|2022-06-28 06:43:40|11020.6|11023.2|11027.4|11023.6|11028.5|11025.4|11019.6|11021.6|144
1656398630000|2022-06-28 06:43:50|11027.2|11023.4|11025.4|11022.6|11027.2|11023.6|11025|11021.6|27
1656398640000|2022-06-28 06:44:00|11026.2|11023.4|11026.2|11022.4|11027.2|11023.4|11024.4|11021.4|33
1656398650000|2022-06-28 06:44:10|11025.9|11022.1|11026|11023.2|11026.4|11023.4|11024.4|11020.9|32
1656398660000|2022-06-28 06:44:20|11026.2|11022.2|11026.2|11022.4|11026.2|11023.4|11025.4|11022.2|9
1656398670000|2022-06-28 06:44:30|11027|11023.4|11029.2|11026.4|11030.2|11026.6|11026.2|11022.4|25
1656398680000|2022-06-28 06:44:40|11030.2|11025.4|11028.6|11024.8|11030.2|11027.4|11028.2|11024.8|14
1656398690000|2022-06-28 06:44:50|11028.2|11024.4|11032|11028.2|11033|11029.2|11028.2|11024.4|158
1656398700000|2022-06-28 06:45:00|11031.5|11027.7|11032|11028.2|11032.2|11029.2|11030.2|11026.4|48
1656398710000|2022-06-28 06:45:10|11033.2|11029.2|11031.4|11027.6|11034.4|11031.4|11031.2|11027.6|64
1656398720000|2022-06-28 06:45:20|11031.2|11028.4|11028.2|11025.4|11032.2|11028.4|11028.2|11025.4|7
1656398730000|2022-06-28 06:45:30|11029|11025.2|11030.2|11026.4|11030.2|11027.4|11026.4|11023.4|22
1656398740000|2022-06-28 06:45:40|11029.2|11027.4|11028.2|11024.4|11030.4|11027.4|11028.2|11024.4|8
1656398750000|2022-06-28 06:45:50|11028|11025.2|11025.2|11021.4|11028.2|11025.4|11025.2|11021.4|16
1656398760000|2022-06-28 06:46:00|11024.2|11022.4|11025.2|11021.4|11026|11022.4|11023.2|11019.4|66
1656398770000|2022-06-28 06:46:10|11024.4|11022.4|11026.2|11022.4|11027|11023.4|11024.2|11021.4|13
1656398780000|2022-06-28 06:46:20|11027.2|11024.4|11029.2|11025.4|11031.2|11028.4|11027.2|11024.1|17
1656398790000|2022-06-28 06:46:30|11030|11026.2|11027.4|11024.6|11030.2|11026.4|11027.4|11024.4|8
1656398800000|2022-06-28 06:46:40|11027.2|11024.4|11028.2|11024.4|11028.4|11025.4|11027.2|11024.4|3
1656398810000|2022-06-28 06:46:50|11027.4|11024.6|11029.2|11025.4|11029.2|11025.4|11027.2|11024.4|5
1656398820000|2022-06-28 06:47:00|11028.2|11025.6|11029.2|11025.4|11030.2|11027.4|11028.2|11025.2|14
1656398830000|2022-06-28 06:47:10|11029|11026.2|11029|11025.2|11031|11027.4|11028.2|11024.6|13
1656398840000|2022-06-28 06:47:20|11028.2|11025.4|11030.2|11026.4|11030.4|11027.4|11028.2|11025.4|18
1656398850000|2022-06-28 06:47:30|11030|11027.4|11030.2|11026.4|11030.5|11027.4|11029.2|11025.4|9
1656398860000|2022-06-28 06:47:40|11029.4|11026.6|11030|11026.2|11031.2|11027.4|11029.2|11025.4|40
1656398870000|2022-06-28 06:47:50|11030.4|11027.2|11030.2|11027.4|11032|11029.2|11029.2|11025.4|56
1656398880000|2022-06-28 06:48:00|11029.2|11026.4|11031|11027.2|11032|11028.4|11029.2|11026.4|20
1656398890000|2022-06-28 06:48:10|11030.2|11027.4|11031|11028.2|11031.5|11028.2|11029.2|11026.4|11
1656398900000|2022-06-28 06:48:20|11031.2|11028.4|11032|11028.2|11032.5|11028.7|11031|11027.4|6
1656398910000|2022-06-28 06:48:30|11031.2|11028.4|11031.2|11027.4|11031.4|11028.4|11029.2|11025.4|11
1656398920000|2022-06-28 06:48:40|11030.5|11027.7|11033.2|11030.4|11033.4|11030.4|11030.5|11027.7|11
1656398930000|2022-06-28 06:48:50|11034|11030.2|11035|11031.2|11035.2|11032|11032.2|11029.2|40
1656398940000|2022-06-28 06:49:00|11034.2|11031.4|11032.2|11029.4|11034.4|11031.4|11031.2|11028.4|13
1656398950000|2022-06-28 06:49:10|11032.7|11028.9|11030.2|11027.4|11032.7|11029.4|11029.2|11025.4|43
1656398960000|2022-06-28 06:49:20|11031.2|11027.6|11032.2|11028.4|11032.2|11028.4|11030.2|11027.2|21
1656398970000|2022-06-28 06:49:30|11029.4|11026.6|11031|11027.2|11032.2|11029.4|11029|11025.2|38
1656398980000|2022-06-28 06:49:40|11031.2|11028.2|11030.2|11026.4|11031.4|11028.6|11028|11024.4|112
1656398990000|2022-06-28 06:49:50|11030|11027.4|11026.2|11022.4|11031|11027.4|11026.2|11022.4|26
1656399000000|2022-06-28 06:50:00|11026.3|11023.4|11034.2|11030.4|11034.7|11031.4|11026.2|11022.5|62
1656399010000|2022-06-28 06:50:10|11033.2|11031.4|11036.2|11032.4|11036.2|11032.4|11033.2|11030.2|22
1656399020000|2022-06-28 06:50:20|11036|11033.2|11033.3|11030.5|11036.2|11033.2|11032.8|11029.5|16
1656399030000|2022-06-28 06:50:30|11034.3|11031.5|11032.3|11028.5|11034.3|11031.5|11032.2|11028.4|19
1656399040000|2022-06-28 06:50:40|11032.2|11029.4|11031.2|11028.4|11033.2|11029.5|11031.2|11027.4|6
1656399050000|2022-06-28 06:50:50|11032|11028.2|11028.3|11024.5|11032.3|11028.5|11028.2|11024.5|5
1656399060000|2022-06-28 06:51:00|11028.2|11024.4|11030.2|11026.4|11030.2|11027.4|11026.5|11023.4|26
1656399070000|2022-06-28 06:51:10|11029.3|11026.5|11029.7|11025.9|11030.2|11026.5|11028.2|11025.4|6
1656399080000|2022-06-28 06:51:20|11030.2|11026.4|11035.2|11031.4|11035.2|11031.4|11030|11026.4|14
1656399090000|2022-06-28 06:51:30|11034.5|11030.7|11035.2|11031.4|11036.2|11032.4|11034.2|11030.5|16
1656399100000|2022-06-28 06:51:40|11035|11031.2|11034.2|11030.4|11035|11031.4|11032.8|11029.4|12
1656399110000|2022-06-28 06:51:50|11034.3|11030.5|11036.2|11033.4|11036.3|11033.4|11034.2|11030.5|10
1656399120000|2022-06-28 06:52:00|11036.3|11032.5|11043.2|11040.4|11044.2|11040.5|11036.2|11032.4|176
1656399130000|2022-06-28 06:52:10|11043.3|11039.5|11041.2|11037.4|11043.3|11040.4|11041.2|11037.4|15
1656399140000|2022-06-28 06:52:20|11040.2|11036.5|11040.2|11037.4|11041.3|11038.4|11039.2|11035.5|26
1656399150000|2022-06-28 06:52:30|11040|11037.2|11036.2|11032.4|11041.8|11038|11035.2|11032.4|117
1656399160000|2022-06-28 06:52:40|11037|11033.2|11034.2|11030.4|11037|11033.2|11033.2|11029.5|83
1656399170000|2022-06-28 06:52:50|11033.2|11029.4|11033.2|11029.4|11034.2|11030.5|11032.2|11029.2|74
1656399180000|2022-06-28 06:53:00|11032.3|11029.5|11030.2|11027.4|11034.2|11031.2|11030|11026.4|94
1656399190000|2022-06-28 06:53:10|11031.2|11028.2|11031|11027.2|11032.2|11028.4|11030|11026.3|61
1656399200000|2022-06-28 06:53:20|11030.1|11027.3|11031.3|11027.5|11032|11028.3|11030.1|11026.5|9
1656399210000|2022-06-28 06:53:30|11031.1|11028.3|11030.1|11026.3|11032.1|11028.3|11029.1|11026.3|18
1656399220000|2022-06-28 06:53:40|11029.1|11025.5|11027.1|11023.3|11030.1|11025.5|11026.1|11022.3|17
1656399230000|2022-06-28 06:53:50|11026.8|11024.3|11028.6|11024.8|11028.6|11025.3|11026.1|11023.3|5
1656399240000|2022-06-28 06:54:00|11029.1|11025.3|11030.1|11027.3|11032.1|11029.3|11028.1|11025.3|30
1656399250000|2022-06-28 06:54:10|11031|11027.2|11030.1|11026.3|11031.1|11027.3|11028.1|11024.5|14
1656399260000|2022-06-28 06:54:20|11029.1|11025.5|11027.3|11023.5|11029.6|11025.8|11027.3|11023.5|12
1656399270000|2022-06-28 06:54:30|11028|11024.2|11030.1|11026.3|11030.3|11027.3|11027.1|11023.5|11
1656399280000|2022-06-28 06:54:40|11029.1|11025.7|11033.1|11029.3|11033.3|11030.3|11028.1|11025.3|13
1656399290000|2022-06-28 06:54:50|11033.3|11030.3|11035.1|11031.3|11036|11033.2|11033|11029.3|16
1656399300000|2022-06-28 06:55:00|11035.3|11032.3|11032.1|11029.3|11035.3|11032.3|11031.8|11028.5|10
1656399310000|2022-06-28 06:55:10|11032.3|11028.5|11031.1|11028.3|11032.3|11029.3|11030.1|11027.2|11
1656399320000|2022-06-28 06:55:20|11032.1|11028.5|11032.3|11029.5|11033.1|11030.3|11031.3|11028.3|9
1656399330000|2022-06-28 06:55:30|11032.1|11029.3|11030|11026.2|11033.1|11029.5|11029.1|11026.2|3
1656399340000|2022-06-28 06:55:40|11030.1|11026.3|11032.3|11028.5|11032.3|11029.3|11030.1|11026.3|6
1656399350000|2022-06-28 06:55:50|11032.1|11029.3|11032.3|11028.5|11034.1|11030.3|11031.1|11027.3|8
1656399360000|2022-06-28 06:56:00|11033.1|11029.3|11037.1|11033.3|11038.1|11034.3|11033.1|11029.3|24
1656399370000|2022-06-28 06:56:10|11037.3|11033.5|11038.1|11034.3|11039.1|11035.3|11037.3|11033.5|8
1656399380000|2022-06-28 06:56:20|11037.1|11034.2|11039.1|11035.3|11039.1|11035.3|11037.1|11034.2|13
1656399390000|2022-06-28 06:56:30|11038.5|11034.7|11037.3|11033.5|11038.5|11034.7|11037.3|11033.5|3
1656399400000|2022-06-28 06:56:40|11038.1|11034.3|11037.1|11033.3|11038.1|11034.5|11036.1|11032.5|11
1656399410000|2022-06-28 06:56:50|11036.1|11032.3|11036.1|11032.3|11036.1|11032.3|11036.1|11032.3|0
1656399420000|2022-06-28 06:57:00|11037.1|11033.3|11037.3|11033.5|11037.3|11034.3|11035.1|11031.3|7
1656399430000|2022-06-28 06:57:10|11037.1|11033.3|11036.1|11032.3|11037.1|11033.3|11036.1|11032.3|4
1656399440000|2022-06-28 06:57:20|11037.3|11033.3|11033.1|11029.3|11038.1|11034.5|11033.1|11029.3|26
1656399450000|2022-06-28 06:57:30|11032.1|11028.5|11033.1|11029.3|11033.3|11030.3|11031.1|11028.1|9
1656399460000|2022-06-28 06:57:40|11034.1|11030.3|11035.1|11031.3|11035.4|11032.1|11034.1|11030.3|3
1656399470000|2022-06-28 06:57:50|11035.6|11031.8|11037.1|11033.3|11038.1|11034.8|11035.1|11031.3|22
1656399480000|2022-06-28 06:58:00|11036.9|11034.1|11038.3|11034.5|11039.1|11035.3|11036.9|11033.3|9
1656399490000|2022-06-28 06:58:10|11037.3|11033.5|11034.1|11030.3|11037.3|11034.3|11033.1|11030.3|34
1656399500000|2022-06-28 06:58:20|11034.9|11031.1|11034.1|11030.3|11035.1|11031.3|11032.1|11028.8|13
1656399510000|2022-06-28 06:58:30|11033.9|11031.1|11031.1|11027.3|11034.1|11031.1|11028.1|11025.1|30
1656399520000|2022-06-28 06:58:40|11030.1|11028.3|11034.1|11030.3|11034.3|11031.1|11030.1|11028.3|16
1656399530000|2022-06-28 06:58:50|11033.1|11031.3|11035.1|11031.3|11035.3|11032.3|11031.3|11028|26
1656399540000|2022-06-28 06:59:00|11034.1|11030.3|11035.1|11031.3|11035.1|11031.3|11033.1|11030.1|7
1656399550000|2022-06-28 06:59:10|11034.3|11031.5|11033.1|11029.3|11035.1|11031.5|11032.1|11029.3|13
1656399560000|2022-06-28 06:59:20|11032.1|11029.7|11031.1|11027.3|11033.1|11030.3|11030.1|11026.8|14
1656399570000|2022-06-28 06:59:30|11032.1|11028.3|11028.1|11025.3|11032.1|11028.3|11027.9|11024.3|9
1656399580000|2022-06-28 06:59:40|11027.8|11025|11035.9|11032.1|11037.3|11033.7|11027.1|11024.3|72
1656399590000|2022-06-28 06:59:50|11036.1|11032.3|11033.1|11029.3|11036.1|11032.5|11032.1|11029.1|28
1656399600000|2022-06-28 07:00:00|11033.9|11030.3|11028.1|11024.3|11034.9|11031.1|11026.1|11023.1|114
1656399610000|2022-06-28 07:00:10|11028.3|11024.5|11027.1|11023.3|11028.3|11025.3|11025.1|11021.7|106
1656399620000|2022-06-28 07:00:20|11026.9|11024.1|11033.1|11029.3|11033.1|11029.3|11025.1|11022.3|26
1656399630000|2022-06-28 07:00:30|11034.1|11030.3|11029.3|11025.5|11034.1|11030.3|11028.3|11024.5|82
1656399640000|2022-06-28 07:00:40|11028.5|11024.7|11026.1|11022.3|11028.5|11025.5|11024.3|11020.3|82
1656399650000|2022-06-28 07:00:50|11025.9|11023.1|11022.1|11018.3|11029.1|11025.3|11021.3|11018.3|34
1656399660000|2022-06-28 07:01:00|11023.1|11019.3|11024.4|11020.6|11025.3|11021.6|11017.5|11012.8|148
1656399670000|2022-06-28 07:01:10|11025.3|11021.5|11028.1|11024.3|11028.4|11025.3|11025.1|11021.5|44
1656399680000|2022-06-28 07:01:20|11027.9|11025.1|11035.1|11031.3|11035.1|11031.3|11027.9|11025.1|24
1656399690000|2022-06-28 07:01:30|11035.3|11031.5|11031.1|11028.3|11038.1|11034.5|11031.1|11027.5|33
1656399700000|2022-06-28 07:01:40|11031.3|11027.5|11028.1|11025.3|11032.1|11029.3|11028.1|11025.3|21
1656399710000|2022-06-28 07:01:50|11028.3|11024.5|11027.1|11023.3|11029.3|11025.5|11026.1|11022.3|11
1656399720000|2022-06-28 07:02:00|11026.9|11024.1|11028.1|11024.3|11029.1|11025.3|11026.1|11022.3|28
1656399730000|2022-06-28 07:02:10|11029.1|11025.3|11029.1|11025.3|11029.1|11025.5|11024.3|11020.6|18
1656399740000|2022-06-28 07:02:20|11029.6|11026.3|11030.1|11026.3|11031.1|11027.3|11028.3|11024.5|17
1656399750000|2022-06-28 07:02:30|11030.6|11027.8|11036.1|11033.3|11036.3|11033.3|11030.6|11027.8|16
1656399760000|2022-06-28 07:02:40|11036.9|11033.1|11039.3|11035.5|11039.3|11035.5|11036.9|11033.1|21
1656399770000|2022-06-28 07:02:50|11039.1|11036.3|11040.3|11037.5|11041.4|11038.5|11037.1|11034.1|29
1656399780000|2022-06-28 07:03:00|11040.4|11036.6|11039.3|11036.5|11041.1|11037.8|11039.3|11036|3
1656399790000|2022-06-28 07:03:10|11039.4|11035.6|11034.3|11031.5|11039.4|11035.6|11034.3|11030.6|14
1656399800000|2022-06-28 07:03:20|11034.4|11031.6|11035.4|11032.6|11036.3|11032.6|11032.9|11029.6|21
1656399810000|2022-06-28 07:03:30|11035.6|11031.8|11034.1|11031.3|11038.1|11034.3|11034.1|11030.3|27
1656399820000|2022-06-28 07:03:40|11034.3|11030.5|11031.4|11027.6|11034.3|11031.3|11031.3|11027.6|13
1656399830000|2022-06-28 07:03:50|11031.3|11028.5|11034.1|11031.3|11034.3|11031.3|11031.3|11027.6|9
1656399840000|2022-06-28 07:04:00|11034.3|11030.5|11031.1|11028.3|11034.3|11031.3|11031.1|11028.3|11
1656399850000|2022-06-28 07:04:10|11031.3|11027.5|11026.3|11022.5|11031.3|11027.5|11026.1|11022.5|16
1656399860000|2022-06-28 07:04:20|11026.1|11023.3|11027.1|11024.3|11028.1|11024.3|11025.1|11021.4|11
1656399870000|2022-06-28 07:04:30|11027.2|11024.4|11027.1|11023.3|11029.2|11026.3|11027.1|11023.3|7
1656399880000|2022-06-28 07:04:40|11027.9|11024.1|11031.1|11027.3|11032.1|11029.3|11027.9|11024.1|13
1656399890000|2022-06-28 07:04:50|11030.1|11026.3|11026.1|11022.3|11030.1|11026.3|11026.1|11022.3|6
1656399900000|2022-06-28 07:05:00|11027.1|11023.3|11025.2|11022.4|11028.1|11025.3|11025.2|11022.3|10
1656399910000|2022-06-28 07:05:10|11025.7|11022.9|11026.1|11022.3|11026.1|11023.3|11025.1|11021.4|10
1656399920000|2022-06-28 07:05:20|11026.6|11023.3|11029.1|11025.3|11029.1|11025.3|11026.1|11022.3|10
1656399930000|2022-06-28 07:05:30|11028.1|11024.3|11025.2|11021.4|11029.1|11025.3|11025.1|11021.4|6
1656399940000|2022-06-28 07:05:40|11025.1|11022.3|11027.1|11023.3|11028.6|11025.3|11025.1|11021.4|13
1656399950000|2022-06-28 07:05:50|11028.1|11024.3|11025.1|11021.3|11028.1|11024.3|11023.4|11020.4|21
1656399960000|2022-06-28 07:06:00|11024.2|11021.4|11025.2|11021.4|11026.4|11023.4|11024.2|11020.4|9
1656399970000|2022-06-28 07:06:10|11025.4|11022.4|11026.1|11022.3|11026.1|11022.4|11024.2|11020.6|10
1656399980000|2022-06-28 07:06:20|11025.2|11022.4|11025.2|11021.4|11025.4|11022.4|11022.6|11019.8|5
1656399990000|2022-06-28 07:06:30|11025.4|11021.6|11027.4|11023.6|11028.9|11025.4|11025.4|11021.6|26
1656400000000|2022-06-28 07:06:40|11028.2|11024.6|11025.4|11021.6|11028.2|11024.6|11025.4|11021.6|8
1656400010000|2022-06-28 07:06:50|11025.9|11022.1|11029.4|11025.6|11029.4|11026.4|11025.2|11021.6|12
1656400020000|2022-06-28 07:07:00|11029.9|11026.6|11028.4|11024.6|11030.4|11026.6|11027.4|11023.6|11
1656400030000|2022-06-28 07:07:10|11027.4|11023.6|11027.2|11023.4|11027.4|11023.8|11025.4|11022.6|9
1656400040000|2022-06-28 07:07:20|11027.4|11023.6|11027.4|11023.6|11028.4|11024.8|11026.4|11022.6|6
1656400050000|2022-06-28 07:07:30|11026.6|11023.8|11028.4|11024.6|11028.6|11025.6|11026.6|11023.6|2
1656400060000|2022-06-28 07:07:40|11029.4|11025.6|11028.4|11025.6|11030.4|11026.6|11028.4|11024.6|14
1656400070000|2022-06-28 07:07:50|11030.4|11026.6|11027.4|11023.6|11031.2|11027.6|11027.4|11023.6|10
1656400080000|2022-06-28 07:08:00|11028.2|11024.6|11029.4|11026.6|11030.4|11026.6|11028.2|11024.4|3
1656400090000|2022-06-28 07:08:10|11029.2|11026.4|11030.4|11027.6|11031.2|11027.6|11028.4|11025.6|6
1656400100000|2022-06-28 07:08:20|11029.4|11026.6|11029.4|11025.6|11030.6|11027.6|11028.4|11025.4|8
1656400110000|2022-06-28 07:08:30|11028.4|11026.1|11030.4|11026.6|11032.2|11028.6|11028.4|11025.6|6
1656400120000|2022-06-28 07:08:40|11029.4|11026.8|11032.4|11029.6|11034.6|11031.6|11029.4|11026.6|10
1656400130000|2022-06-28 07:08:50|11033.6|11029.8|11033.4|11030.6|11034.4|11030.6|11033.1|11029.6|3
1656400140000|2022-06-28 07:09:00|11032.4|11029.6|11036.2|11033.4|11036.2|11033.4|11032.4|11029.6|22
1656400150000|2022-06-28 07:09:10|11036.4|11033.6|11036.4|11032.6|11036.4|11033.6|11034.4|11031.4|9
1656400160000|2022-06-28 07:09:20|11036.2|11033.4|11041|11037.2|11043.2|11040.4|11036.2|11033.4|72
1656400170000|2022-06-28 07:09:30|11040.2|11037.4|11040|11037.2|11042|11039.2|11040|11037.2|5
1656400180000|2022-06-28 07:09:40|11040.2|11036.4|11037.2|11033.4|11040.2|11037.2|11036|11032.2|17
1656400190000|2022-06-28 07:09:50|11037|11034.2|11041|11038.2|11042.2|11038.4|11037|11034.2|9
1656400200000|2022-06-28 07:10:00|11041.9|11038.1|11046.5|11042.7|11047.2|11044.2|11041.9|11038.1|60
1656400210000|2022-06-28 07:10:10|11047|11043.2|11049|11045.2|11049|11045.2|11046|11042.2|19
1656400220000|2022-06-28 07:10:20|11049.5|11046.7|11046|11043.2|11051|11047.2|11046|11043.2|44
1656400230000|2022-06-28 07:10:30|11047|11043.4|11047|11043.2|11048|11044.2|11044.7|11041.4|12
1656400240000|2022-06-28 07:10:40|11046.2|11044.2|11045|11041.2|11047|11044.2|11044|11041.2|30
1656400250000|2022-06-28 07:10:50|11044|11040.2|11043.2|11039.4|11044|11041.1|11042|11038.4|10
1656400260000|2022-06-28 07:11:00|11043|11039.2|11049.3|11045.5|11049.3|11046|11042|11039|39
1656400270000|2022-06-28 07:11:10|11049|11045.2|11050|11046.2|11051.3|11048.2|11048.2|11044.6|57
1656400280000|2022-06-28 07:11:20|11050.7|11046.9|11049|11045.2|11051.2|11048.2|11048.8|11045.2|16
1656400290000|2022-06-28 07:11:30|11050|11046.2|11046|11042.2|11050|11046.2|11044.7|11041.2|47
1656400300000|2022-06-28 07:11:40|11047|11043.2|11043.4|11039.6|11047|11043.2|11040.4|11037.6|23
1656400310000|2022-06-28 07:11:50|11042.7|11038.9|11042.4|11038.6|11043.4|11039.8|11041.4|11038.6|10
1656400320000|2022-06-28 07:12:00|11042.2|11039.4|11038.2|11034.4|11042.4|11039.4|11037.6|11033.8|17
1656400330000|2022-06-28 07:12:10|11037.4|11034.6|11037.4|11034.6|11038.6|11035.6|11036.4|11033.6|6
1656400340000|2022-06-28 07:12:20|11037.2|11034.4|11036.4|11033.6|11037.5|11034.6|11035.5|11032.4|18
1656400350000|2022-06-28 07:12:30|11037.4|11032.6|11037.4|11034.6|11038.4|11034.6|11035.4|11032.6|40
1656400360000|2022-06-28 07:12:40|11037.5|11034.7|11038.4|11034.6|11038.4|11035.6|11036.4|11033.6|14
1656400370000|2022-06-28 07:12:50|11039.4|11035.6|11046.2|11043.4|11046.2|11043.4|11039.4|11035.6|24
1656400380000|2022-06-28 07:13:00|11047.4|11043.6|11045.4|11041.6|11049.4|11046.1|11044.4|11040.7|23
1656400390000|2022-06-28 07:13:10|11044.4|11041.7|11049.4|11045.6|11049.5|11046.6|11044.4|11041.6|14
1656400400000|2022-06-28 07:13:20|11049.5|11046.6|11049.2|11045.4|11050.2|11047.4|11048.2|11044.6|8
1656400410000|2022-06-28 07:13:30|11048.4|11044.6|11047.4|11044.6|11049.4|11046.6|11047.4|11044.6|11
1656400420000|2022-06-28 07:13:40|11047.5|11043.7|11049.2|11045.4|11049.2|11046.4|11046.4|11042.6|39
1656400430000|2022-06-28 07:13:50|11049.4|11045.6|11047.4|11043.6|11049.4|11045.6|11047.4|11043.6|3
1656400440000|2022-06-28 07:14:00|11046.4|11042.6|11046.4|11042.6|11046.4|11043.6|11043.9|11040.1|20
1656400450000|2022-06-28 07:14:10|11045.5|11042.7|11048.4|11045.6|11049.4|11046.6|11045|11041.2|85
1656400460000|2022-06-28 07:14:20|11048.2|11045.4|11050|11046.2|11050|11046.7|11048.2|11044.6|6
1656400470000|2022-06-28 07:14:30|11049.4|11045.6|11047.4|11044.6|11049.4|11045.6|11047.4|11044.4|2
1656400480000|2022-06-28 07:14:40|11048.2|11044.4|11048.4|11045.6|11048.4|11045.6|11047.4|11044.4|2
1656400490000|2022-06-28 07:14:50|11049.4|11044.7|11048.4|11045.6|11050|11046.6|11048.2|11044.6|9
1656400500000|2022-06-28 07:15:00|11049.4|11046.6|11049.4|11045.6|11051.4|11048.2|11048.4|11045.1|24
1656400510000|2022-06-28 07:15:10|11050.2|11046.4|11048.4|11044.6|11050.4|11046.6|11048.2|11044.6|6
1656400520000|2022-06-28 07:15:20|11048.2|11045.4|11049.4|11046.6|11050.4|11046.9|11048.2|11044.4|21
1656400530000|2022-06-28 07:15:30|11050.4|11046.1|11047.3|11043.5|11050.4|11046.6|11046.3|11043.5|8
1656400540000|2022-06-28 07:15:40|11047.5|11044.5|11047.2|11043.4|11048.2|11044.5|11046.3|11043.4|9
1656400550000|2022-06-28 07:15:50|11046.7|11043.9|11046.5|11042.7|11047.5|11044.5|11046.2|11042.5|9
1656400560000|2022-06-28 07:16:00|11046.3|11042.5|11047.3|11044.5|11050.3|11046.7|11046.2|11042.5|43
1656400570000|2022-06-28 07:16:10|11046.3|11043.5|11047.3|11044.5|11049.5|11046.7|11046.3|11043|20
1656400580000|2022-06-28 07:16:20|11048.2|11044.4|11049.2|11045.4|11049.3|11045.5|11047.3|11043.5|11
1656400590000|2022-06-28 07:16:30|11047.3|11044.5|11049.3|11045.5|11050.3|11046.5|11047.3|11044.5|6
1656400600000|2022-06-28 07:16:40|11049.2|11046.4|11049.3|11045.5|11049.7|11046.5|11048.2|11045.4|7
1656400610000|2022-06-28 07:16:50|11049.2|11045.4|11049.3|11045.5|11050.2|11046.5|11048.3|11045.4|0
1656400620000|2022-06-28 07:17:00|11048.3|11046.5|11050.3|11047.5|11050.5|11047.5|11048.3|11045.4|13
1656400630000|2022-06-28 07:17:10|11051.3|11048.5|11054.3|11050.5|11054.5|11051.5|11051.3|11048.4|67
1656400640000|2022-06-28 07:17:20|11055.2|11051.5|11050.2|11046.4|11059.2|11056.4|11049.2|11045.9|165
1656400650000|2022-06-28 07:17:30|11049.3|11046.5|11050.2|11046.4|11051.2|11047.4|11049.2|11045.9|8
1656400660000|2022-06-28 07:17:40|11049.3|11046.5|11051.2|11047.4|11051.2|11047.5|11049.2|11046.2|6
1656400670000|2022-06-28 07:17:50|11051.3|11047.5|11051.2|11048.4|11051.3|11048.4|11050.2|11047.4|7
1656400680000|2022-06-28 07:18:00|11050.3|11047.4|11050.8|11047|11051.2|11048.2|11047.2|11044.2|17
1656400690000|2022-06-28 07:18:10|11051|11047.2|11052.3|11048.5|11053|11049.4|11050.2|11046.9|14
1656400700000|2022-06-28 07:18:20|11051.3|11049.4|11052.2|11048.4|11052.3|11049.4|11051.2|11048.2|10
1656400710000|2022-06-28 07:18:30|11052.3|11048.5|11052.2|11049.4|11053.3|11049.7|11052.2|11048.5|7
1656400720000|2022-06-28 07:18:40|11053.2|11050.4|11056.3|11052.5|11057.2|11053.4|11053.2|11050.2|36
1656400730000|2022-06-28 07:18:50|11057.2|11054.4|11056.3|11052.5|11058.3|11055.5|11055.8|11052.5|35
1656400740000|2022-06-28 07:19:00|11056.1|11053.3|11058|11055.2|11059|11055.3|11056.1|11053.2|36
1656400750000|2022-06-28 07:19:10|11059|11056.2|11058|11054.2|11059.8|11056.3|11057|11054|28
1656400760000|2022-06-28 07:19:20|11057.1|11054.3|11053.8|11050|11058|11055.2|11052.8|11049.2|44
1656400770000|2022-06-28 07:19:30|11054|11050.2|11053|11049.2|11054.1|11051.2|11052.8|11049.2|12
1656400780000|2022-06-28 07:19:40|11054|11050.2|11052|11049.2|11054.1|11051.2|11052|11048.2|6
1656400790000|2022-06-28 07:19:50|11052.8|11049|11049|11046.2|11053.1|11050.2|11048.3|11044.5|23
1656400800000|2022-06-28 07:20:00|11050|11045.2|11052|11048.2|11053|11049.3|11049|11045.2|56
1656400810000|2022-06-28 07:20:10|11052.8|11049.2|11054|11050.2|11054|11050.2|11052.8|11049|3
1656400820000|2022-06-28 07:20:20|11053|11049.2|11051|11047.2|11053|11049.2|11050|11046.2|12
1656400830000|2022-06-28 07:20:30|11050.8|11048|11051|11047.2|11052.1|11048.8|11050|11046.2|5
1656400840000|2022-06-28 07:20:40|11050|11046.7|11050|11047.2|11051|11047.2|11049|11045.2|11
1656400850000|2022-06-28 07:20:50|11050.8|11047|11052|11049.2|11053.8|11050.2|11049|11046.2|27
1656400860000|2022-06-28 07:21:00|11053|11049.5|11053|11050.2|11054|11051.2|11052|11049.2|24
1656400870000|2022-06-28 07:21:10|11054|11051.2|11056|11053.2|11056.8|11054|11053.1|11050.2|13
1656400880000|2022-06-28 07:21:20|11056.8|11053|11055|11051.2|11057|11054|11054|11051.2|27
1656400890000|2022-06-28 07:21:30|11055.8|11052.2|11054|11050.2|11057.1|11053.5|11054|11050.2|26
1656400900000|2022-06-28 07:21:40|11054.8|11051|11051|11048.2|11054.8|11051|11051|11047.3|11
1656400910000|2022-06-28 07:21:50|11051.8|11048|11048.1|11044.3|11052.1|11049.2|11047.8|11044.3|53
1656400920000|2022-06-28 07:22:00|11048.6|11044.8|11046.9|11043.1|11049.1|11046.2|11046|11042.3|15
1656400930000|2022-06-28 07:22:10|11047.1|11044.1|11044.1|11041.3|11047.1|11044.1|11037.3|11034|98
1656400940000|2022-06-28 07:22:20|11044.9|11042.1|11049.9|11046.1|11050.1|11047.1|11044.9|11042.1|43
1656400950000|2022-06-28 07:22:30|11050.9|11047.1|11052.9|11050.1|11053.8|11050.1|11050.9|11047.1|14
1656400960000|2022-06-28 07:22:40|11053.1|11049.3|11049.9|11046.1|11053.1|11049.8|11048.9|11045.5|14
1656400970000|2022-06-28 07:22:50|11050.9|11047.1|11048.9|11045.1|11050.9|11047.3|11047.8|11044.1|16
1656400980000|2022-06-28 07:23:00|11049.1|11045.3|11048.1|11044.3|11049.1|11046.1|11046.9|11044.1|4
1656400990000|2022-06-28 07:23:10|11047.9|11045.1|11048.9|11045.1|11049.1|11046.1|11046.1|11042.5|27
1656401000000|2022-06-28 07:23:20|11049.1|11045.3|11049.3|11045.5|11050.1|11046.3|11049.1|11045.3|9
1656401010000|2022-06-28 07:23:30|11048.1|11045.3|11046.3|11042.5|11048.6|11045.3|11046.3|11042.5|10
1656401020000|2022-06-28 07:23:40|11046.1|11043.3|11048.3|11044.5|11048.3|11044.5|11045.3|11042.3|4
1656401030000|2022-06-28 07:23:50|11048.5|11045.5|11048.1|11045.3|11050.3|11046.5|11048.1|11044.5|16
1656401040000|2022-06-28 07:24:00|11048.3|11044.5|11048.3|11044.5|11048.6|11044.8|11047.1|11044.1|8
1656401050000|2022-06-28 07:24:10|11047.1|11044.3|11046.1|11043.3|11048.9|11045.3|11046.1|11042.8|15
1656401060000|2022-06-28 07:24:20|11046.9|11043.1|11044.1|11040.3|11046.9|11044|11044.1|11040.3|12
1656401070000|2022-06-28 07:24:30|11044.4|11040.6|11042.1|11039.3|11044.4|11040.6|11041.1|11038|12
1656401080000|2022-06-28 07:24:40|11042.3|11038.5|11040.3|11036.5|11042.9|11039.3|11038.3|11035.3|14
1656401090000|2022-06-28 07:24:50|11040.9|11037.1|11037.3|11034.5|11041.1|11037.5|11037.1|11033.3|10
1656401100000|2022-06-28 07:25:00|11037.1|11033.3|11036.3|11032.5|11038.3|11034.5|11035.1|11031.3|35
1656401110000|2022-06-28 07:25:10|11036.1|11033.3|11035.3|11031.5|11036.3|11033.3|11034.3|11031.3|22
1656401120000|2022-06-28 07:25:20|11034.3|11030.5|11033.5|11030.7|11036.3|11032.7|11033.3|11030|29
1656401130000|2022-06-28 07:25:30|11033.3|11030.5|11027.6|11024.8|11034.3|11031|11026.6|11023.3|69
1656401140000|2022-06-28 07:25:40|11027.8|11023.8|11025.6|11022.8|11028.8|11025.8|11025.6|11021.8|29
1656401150000|2022-06-28 07:25:50|11026.5|11022.7|11021.5|11017.7|11027|11023.7|11020.6|11017.7|52
1656401160000|2022-06-28 07:26:00|11023.3|11019.5|11021.6|11018.8|11024.5|11021.7|11021.6|11018|46
1656401170000|2022-06-28 07:26:10|11022.5|11018.7|11017.6|11014.8|11022.6|11018.8|11017|11013.7|35
1656401180000|2022-06-28 07:26:20|11018.6|11015.7|11027.1|11023.3|11027.5|11023.8|11018.5|11015.7|36
1656401190000|2022-06-28 07:26:30|11027.5|11023.7|11025.6|11022.8|11027.6|11023.8|11025.6|11021.8|8
1656401200000|2022-06-28 07:26:40|11025.8|11022|11025.6|11021.8|11026.1|11022.8|11024.6|11021.7|5
1656401210000|2022-06-28 07:26:50|11024.6|11022.6|11025.6|11021.8|11028.6|11024.8|11024|11020.8|32
1656401220000|2022-06-28 07:27:00|11026.6|11022.8|11025.4|11021.6|11026.6|11022.8|11024.4|11020.8|15
1656401230000|2022-06-28 07:27:10|11024.6|11020.8|11025.4|11021.6|11025.4|11022.6|11022.6|11019.6|26
1656401240000|2022-06-28 07:27:20|11024.6|11022.6|11021.2|11017.4|11025.4|11022.6|11020.6|11016|50
1656401250000|2022-06-28 07:27:30|11020.6|11016.8|11017.6|11013.8|11021.3|11017.8|11015.1|11010.9|90
1656401260000|2022-06-28 07:27:40|11018.4|11014.6|11017.6|11013.8|11018.6|11015|11015.6|11012.8|28
1656401270000|2022-06-28 07:27:50|11018.1|11015.3|11019.6|11015.8|11021.6|11018.3|11017.6|11014.8|26
1656401280000|2022-06-28 07:28:00|11019.4|11015.6|11021.6|11018.8|11021.8|11018.8|11018.6|11015.3|8
1656401290000|2022-06-28 07:28:10|11022.4|11018.6|11022.6|11019.8|11023.6|11020|11021.6|11018.6|13
1656401300000|2022-06-28 07:28:20|11021.8|11019|11020.6|11016.8|11022.8|11019.8|11019.4|11015.8|44
1656401310000|2022-06-28 07:28:30|11020.8|11017|11020.6|11016.8|11020.8|11017.8|11019.6|11016.6|6
1656401320000|2022-06-28 07:28:40|11020.4|11017.6|11020.6|11016.8|11021.4|11017.8|11018.6|11015.6|16
1656401330000|2022-06-28 07:28:50|11021.6|11017.8|11021.6|11018.8|11021.6|11018.8|11021.4|11017.8|2
1656401340000|2022-06-28 07:29:00|11022.4|11019.6|11022.8|11020|11024.6|11021|11022.4|11018.6|10
1656401350000|2022-06-28 07:29:10|11022.6|11018.8|11021.6|11018.8|11023.6|11020.8|11020.6|11016.8|18
1656401360000|2022-06-28 07:29:20|11021.4|11018.6|11020.6|11016.8|11021.6|11018.6|11020.6|11016.8|7
1656401370000|2022-06-28 07:29:30|11019.6|11014.8|11017.6|11014.8|11020.1|11016.8|11017.4|11013.8|19
1656401380000|2022-06-28 07:29:40|11016.6|11013.8|11019.6|11015.8|11020.6|11017|11016.6|11013.8|32
1656401390000|2022-06-28 07:29:50|11018.8|11016|11017.6|11013.8|11021.4|11017.8|11016.6|11013.8|19
1656401400000|2022-06-28 07:30:00|11016.8|11014.8|11021.4|11017.6|11021.6|11018.6|11016.6|11013.6|27
1656401410000|2022-06-28 07:30:10|11020.6|11017.8|11018.6|11015.8|11021.4|11017.8|11017|11014.2|20
1656401420000|2022-06-28 07:30:20|11019.1|11014.8|11015.6|11011.8|11019.1|11015.3|11014.6|11011.5|25
1656401430000|2022-06-28 07:30:30|11015.8|11012|11014.6|11011.8|11017.6|11014.8|11013.6|11010.8|33
1656401440000|2022-06-28 07:30:40|11014.8|11011|11009|11006.2|11016.6|11012.8|11007.8|11004.2|93
1656401450000|2022-06-28 07:30:50|11008|11005.2|11002.1|10998.3|11009|11006.2|11000.8|10997|81
1656401460000|2022-06-28 07:31:00|11002.6|10999.8|11003|10999.2|11003.8|11000.2|10996.1|10991.9|107
1656401470000|2022-06-28 07:31:10|11003.1|10999.3|11003.8|11000|11005|11002.2|11003|10999.2|29
1656401480000|2022-06-28 07:31:20|11004|11000.2|11004.9|11001.1|11006.8|11003|11003|11000|33
1656401490000|2022-06-28 07:31:30|11004.1|11001.3|11004.9|11002.1|11006.9|11003.1|11004.1|11001.1|5
1656401500000|2022-06-28 07:31:40|11005.6|11001.1|11005.9|11002.1|11006.9|11003.1|11004.9|11001.1|5
1656401510000|2022-06-28 07:31:50|11005.1|11002.3|11005.9|11003.1|11006.9|11003.1|11004.9|11002|8
1656401520000|2022-06-28 07:32:00|11006.9|11004|11008.9|11005.1|11009.6|11006.8|11005.9|11002.1|50
1656401530000|2022-06-28 07:32:10|11008.8|11006|11003.8|11000|11009.9|11007|11002.8|10999|89
1656401540000|2022-06-28 07:32:20|11003.6|11001|11004.8|11001|11004.9|11002|11003.6|11000|9
1656401550000|2022-06-28 07:32:30|11003.8|10999|10999.8|10996|11003.8|11001|10997.9|10995|36
1656401560000|2022-06-28 07:32:40|10999.3|10996.5|10996.9|10994.1|10999.3|10996.5|10996.9|10994|10
1656401570000|2022-06-28 07:32:50|10997.8|10994|10997.9|10994.1|10998.8|10995.8|10996.9|10994|12
1656401580000|2022-06-28 07:33:00|10998.1|10995.1|10997.9|10994.1|10999.1|10996.1|10995.9|10992.1|38
1656401590000|2022-06-28 07:33:10|10997.8|10995|10995.9|10992.1|10997.9|10995.1|10995.9|10992.1|17
1656401600000|2022-06-28 07:33:20|10996.1|10992.3|10996.9|10993.1|10999.9|10996.3|10996.1|10992.3|26
1656401610000|2022-06-28 07:33:30|10997.8|10995|10998.8|10995|10998.8|10995.1|10996.9|10993.1|7
1656401620000|2022-06-28 07:33:40|10998.9|10995.1|10996.9|10994.1|10998.9|10995.1|10996.8|10993.1|7
1656401630000|2022-06-28 07:33:50|10997.6|10993.1|10998.9|10996.1|10999.1|10996.1|10997.6|10993.1|3
1656401640000|2022-06-28 07:34:00|10998.8|10996|10998.9|10995.1|11001.9|10999.1|10997.9|10995.1|53
1656401650000|2022-06-28 07:34:10|10998.1|10995.3|10998.9|10995.1|10999.9|10996.1|10997.9|10995|4
1656401660000|2022-06-28 07:34:20|10999.1|10995.3|11000.9|10997.1|11001.4|10998.1|10999.1|10995.3|5
1656401670000|2022-06-28 07:34:30|10999.9|10997|11001.9|10999.1|11003.1|11000.1|10999.9|10997|22
1656401680000|2022-06-28 07:34:40|11001.8|10998.1|11001.9|10999.1|11002.8|10999.9|11001.8|10998|7
1656401690000|2022-06-28 07:34:50|11002.9|11000.1|11004.6|11001.8|11007.7|11004.8|11002.9|11000.1|25
1656401700000|2022-06-28 07:35:00|11003.7|11000.9|11002.6|10999.8|11003.9|11000.9|11001.6|10997.8|11
1656401710000|2022-06-28 07:35:10|11002.7|10998.9|11001.7|10998.9|11002.7|10999.8|11001.7|10997.9|3
1656401720000|2022-06-28 07:35:20|11002.6|10998.8|10999.7|10996.9|11002.7|10999.8|10999.7|10996.8|8
1656401730000|2022-06-28 07:35:30|10998.9|10996.1|10998.7|10995.9|10999.4|10996.1|10998.6|10994.9|9
1656401740000|2022-06-28 07:35:40|10998.9|10995.1|11001.6|10997.8|11002.7|10998.9|10998.7|10995.1|20
1656401750000|2022-06-28 07:35:50|11002.6|10998.8|11004.6|11001.8|11004.7|11001.8|11002.6|10998.8|15
1656401760000|2022-06-28 07:36:00|11004.7|11000.9|11005.7|11002.9|11006.7|11002.9|11002.7|10999.9|12
1656401770000|2022-06-28 07:36:10|11006.6|11002.8|11003.9|11000.1|11006.6|11002.9|11002.9|11000.1|12
1656401780000|2022-06-28 07:36:20|11003.7|11000.9|11003.9|11000.1|11006.6|11002.9|11002.7|10999.1|15
1656401790000|2022-06-28 07:36:30|11003.7|11000.9|11005.9|11002.1|11005.9|11002.9|11003.4|11000.6|4
1656401800000|2022-06-28 07:36:40|11006.6|11002.8|11006.7|11003.9|11006.9|11003.9|11005.7|11002.4|5
1656401810000|2022-06-28 07:36:50|11008.5|11004.7|11010.6|11007.8|11014.1|11010.8|11008.5|11004.7|54
1656401820000|2022-06-28 07:37:00|11011.6|11008.8|11012.6|11009.8|11012.6|11009.8|11011.6|11007.8|7
1656401830000|2022-06-28 07:37:10|11012.4|11009.6|11012.6|11008.8|11012.6|11009.6|11010.6|11007.6|7
1656401840000|2022-06-28 07:37:20|11012.4|11009.6|11015.6|11012.8|11017.4|11014.1|11012.4|11009.6|36
1656401850000|2022-06-28 07:37:30|11016.6|11013.8|11015.6|11012.8|11017.7|11014.8|11013.6|11010.6|34
1656401860000|2022-06-28 07:37:40|11015.4|11012.6|11016.4|11012.6|11016.9|11013.8|11015.4|11012.4|14
1656401870000|2022-06-28 07:37:50|11015.6|11012.8|11016.6|11013.8|11016.7|11013.8|11015.6|11012.6|4
1656401880000|2022-06-28 07:38:00|11016.7|11012.9|11016.5|11012.7|11019|11015.7|11015.9|11012.7|16
1656401890000|2022-06-28 07:38:10|11015.5|11013.7|11013.5|11009.7|11016.5|11013.7|11011.5|11007.7|34
1656401900000|2022-06-28 07:38:20|11012.7|11009.9|11008|11004.2|11012.7|11009.9|11007.5|11003.9|34
1656401910000|2022-06-28 07:38:30|11007.7|11003.9|11008.5|11005.7|11009.5|11005.7|11006.5|11003.7|11
1656401920000|2022-06-28 07:38:40|11008.2|11005.4|11008.7|11004.9|11008.7|11005.7|11005.4|11002.6|14
1656401930000|2022-06-28 07:38:50|11008.5|11004.7|11003.5|10999.7|11008.5|11004.7|11003.5|10999.7|26
1656401940000|2022-06-28 07:39:00|11003.4|11000.6|11005.5|11002.7|11006.5|11002.7|11002.5|10999.7|11
1656401950000|2022-06-28 07:39:10|11006.4|11002.6|11008.5|11005.7|11010.4|11006.7|11006.4|11002.6|15
1656401960000|2022-06-28 07:39:20|11007.7|11004.9|11003.5|10999.7|11008.5|11004.9|11002.5|10999.6|22
1656401970000|2022-06-28 07:39:30|11003.4|11000.7|11002.5|10998.7|11004.4|11000.7|11001.4|10997.7|24
1656401980000|2022-06-28 07:39:40|11001.7|10998.9|11003.5|10999.7|11004.5|11001.2|11000.5|10997.6|23
1656401990000|2022-06-28 07:39:50|11002.7|10998.9|10999.9|10997.1|11002.7|10998.9|10999.9|10996.9|37
1656402000000|2022-06-28 07:40:00|10998.9|10996.1|10993.9|10990.1|10999.9|10997.1|10993.9|10990.1|97
1656402010000|2022-06-28 07:40:10|10994.5|10990.7|10995.9|10992.1|10996.9|10993.1|10994.2|10990.7|23
1656402020000|2022-06-28 07:40:20|10996.9|10993.1|10993.9|10991.1|10996.9|10993.1|10993.9|10990.8|37
1656402030000|2022-06-28 07:40:30|10994.7|10990.9|10986.2|10982.4|10995.9|10992.1|10984.2|10981.4|187
1656402040000|2022-06-28 07:40:40|10987.1|10983.4|10989.1|10985.3|10989.2|10986.4|10985.2|10982.3|78
1656402050000|2022-06-28 07:40:50|10988.7|10984.9|10993.2|10990.4|10995.1|10991.4|10987.2|10983.4|92
1656402060000|2022-06-28 07:41:00|10994.2|10991.4|10991.9|10989.1|10995.9|10993.1|10991.9|10988.1|83
1656402070000|2022-06-28 07:41:10|10989.9|10988.1|10989.9|10987.1|10992.9|10990.1|10988.9|10986.1|37
1656402080000|2022-06-28 07:41:20|10989.4|10986.1|10988.9|10986.1|10989.9|10987.1|10986.9|10983.9|29
1656402090000|2022-06-28 07:41:30|10989.5|10986.7|10989.1|10985.3|10990.9|10987.3|10987.9|10984.9|45
1656402100000|2022-06-28 07:41:40|10988.9|10986.1|10984.4|10980.6|10989.1|10986.1|10984.2|10980.6|62
1656402110000|2022-06-28 07:41:50|10984.2|10981.4|10980.2|10976.4|10984.2|10981.4|10980.1|10976.3|46
1656402120000|2022-06-28 07:42:00|10979.2|10976.3|10976.2|10973.4|10980.2|10976.4|10975.2|10972.4|67
1656402130000|2022-06-28 07:42:10|10977.2|10974.4|10978.2|10975.4|10978.4|10975.4|10975.2|10971.9|31
1656402140000|2022-06-28 07:42:20|10978.9|10976.1|10980.2|10976.4|10981.2|10978.4|10978.9|10975.4|25
1656402150000|2022-06-28 07:42:30|10980.6|10976.8|10981.4|10978.6|10983.7|10980.4|10980.2|10976.8|23
1656402160000|2022-06-28 07:42:40|10982.2|10978.4|10985|10981.2|10985.2|10981.9|10982.1|10978.4|13
1656402170000|2022-06-28 07:42:50|10985.2|10981.4|10985.2|10982.4|10986|10982.4|10984.2|10980.4|2
1656402180000|2022-06-28 07:43:00|10986|10982.2|10987|10984.2|10989|10986.1|10985.5|10982.2|32
1656402190000|2022-06-28 07:43:10|10988|10985.2|10994|10990.2|10994|10990.2|10987.9|10985.1|27
1656402200000|2022-06-28 07:43:20|10993.9|10991.1|10989.2|10985.4|10994.7|10991.1|10987.9|10985.1|19
1656402210000|2022-06-28 07:43:30|10989.7|10986.9|10991|10987.2|10991.2|10987.4|10989.2|10986.4|4
1656402220000|2022-06-28 07:43:40|10990.2|10988.2|10992|10988.2|10993|10990.1|10990.2|10987.2|23
1656402230000|2022-06-28 07:43:50|10991|10988.1|10997|10993.2|10997.2|10994.2|10991|10988.1|16
1656402240000|2022-06-28 07:44:00|10998|10994.2|10992.2|10988.4|10999|10996.1|10992|10988.4|59
1656402250000|2022-06-28 07:44:10|10992.9|10989.1|10991.2|10987.4|10994.9|10991.2|10989.2|10985.4|27
1656402260000|2022-06-28 07:44:20|10990|10987.2|10992.2|10988.4|10992.2|10988.4|10988.2|10985.2|13
1656402270000|2022-06-28 07:44:30|10991.4|10988.6|10989.2|10986.4|10992.2|10988.6|10988.7|10985.1|21
1656402280000|2022-06-28 07:44:40|10989.4|10986.6|10987.2|10983.4|10992|10988.2|10985.7|10982.4|26
1656402290000|2022-06-28 07:44:50|10987.4|10983.6|10987.2|10983.4|10988.2|10985.4|10986.2|10983.4|8
1656402300000|2022-06-28 07:45:00|10988.2|10984.4|10987.2|10983.4|10988.4|10985.4|10985.2|10982.4|12
1656402310000|2022-06-28 07:45:10|10988|10984.2|10988.4|10984.6|10990|10986.4|10987.2|10984.2|19
1656402320000|2022-06-28 07:45:20|10988|10984.2|10989|10985.2|10989.4|10986.4|10987.2|10983.4|13
1656402330000|2022-06-28 07:45:30|10988.7|10984.9|10987.2|10983.4|10988.7|10984.9|10987|10983.2|9
1656402340000|2022-06-28 07:45:40|10987|10984.2|10984.4|10980.6|10987.5|10984.4|10984.2|10980.6|8
1656402350000|2022-06-28 07:45:50|10984.2|10980.4|10985.2|10981.4|10985.9|10982.2|10983.7|10980.1|17
1656402360000|2022-06-28 07:46:00|10985|10982.2|10980.2|10976.4|10985.2|10982.2|10979.2|10976.2|27
1656402370000|2022-06-28 07:46:10|10981|10977.4|10981.2|10977.4|10982.7|10979.4|10977.2|10974.4|18
1656402380000|2022-06-28 07:46:20|10981|10978.2|10980.2|10976.4|10982.4|10978.9|10980.2|10976.4|4
1656402390000|2022-06-28 07:46:30|10979.6|10975.8|10979.2|10976.4|10979.6|10976.4|10978.2|10974.4|12
1656402400000|2022-06-28 07:46:40|10979|10975.4|10971|10967.2|10979.2|10976.4|10970.6|10966.8|75
1656402410000|2022-06-28 07:46:50|10970.5|10966.7|10971.2|10968.4|10971.2|10968.4|10968.2|10965.4|37
1656402420000|2022-06-28 07:47:00|10972.2|10968.9|10973.2|10969.4|10973.2|10969.4|10969.2|10966.4|25
1656402430000|2022-06-28 07:47:10|10972.2|10970.4|10974|10970.2|10978|10975.2|10972.2|10969.4|65
1656402440000|2022-06-28 07:47:20|10973.2|10970.4|10969.2|10965.4|10975.2|10972.2|10968.2|10965.4|51
1656402450000|2022-06-28 07:47:30|10970|10966.2|10970.2|10966.4|10972.2|10969.4|10969|10965.2|49
1656402460000|2022-06-28 07:47:40|10969.4|10966.6|10967.2|10964.4|10969.4|10966.6|10967.2|10964.2|15
1656402470000|2022-06-28 07:47:50|10966.2|10963.4|10966.2|10962.4|10968.4|10965.4|10966|10962.4|17
1656402480000|2022-06-28 07:48:00|10966.4|10963.4|10968.2|10965.4|10970.4|10967.4|10965.8|10962.2|33
1656402490000|2022-06-28 07:48:10|10969.2|10964.9|10970.2|10966.4|10971.2|10967.4|10968.2|10964.9|31
1656402500000|2022-06-28 07:48:20|10970|10967.2|10971|10967.2|10971.7|10967.9|10967.2|10963.4|56
1656402510000|2022-06-28 07:48:30|10970.2|10967.4|10963.4|10959.6|10972.2|10968.4|10962.8|10959.6|49
1656402520000|2022-06-28 07:48:40|10963|10959.2|10969|10965.2|10969.5|10966.2|10962.2|10958.4|28
1656402530000|2022-06-28 07:48:50|10970|10966.2|10971.2|10967.4|10972|10968.4|10969|10965.2|16
1656402540000|2022-06-28 07:49:00|10970.2|10967.2|10971.2|10967.4|10972.2|10969.4|10969|10966.2|41
1656402550000|2022-06-28 07:49:10|10970.4|10966.6|10969.2|10965.4|10971.2|10967.4|10968.4|10965.1|17
1656402560000|2022-06-28 07:49:20|10968.4|10965.6|10969.2|10965.4|10970.7|10967.4|10966.2|10963.4|13
1656402570000|2022-06-28 07:49:30|10969|10966.2|10967.2|10964.4|10970.2|10966.4|10965.2|10962.4|27
1656402580000|2022-06-28 07:49:40|10966.2|10963.4|10967.2|10964.4|10967.4|10964.4|10966.2|10963.4|38
1656402590000|2022-06-28 07:49:50|10967.4|10963.4|10964.2|10960.4|10967.4|10964.4|10963|10959.6|41
1656402600000|2022-06-28 07:50:00|10964|10961.2|10964.2|10960.4|10965.2|10961.6|10963.2|10960.2|9
1656402610000|2022-06-28 07:50:10|10964.4|10960.6|10963.2|10960.4|10965.2|10962.4|10963.2|10959.4|12
1656402620000|2022-06-28 07:50:20|10963.4|10960.6|10964|10960.2|10965.2|10962.4|10962.2|10959.4|20
1656402630000|2022-06-28 07:50:30|10964.2|10960.4|10965.2|10962.4|10966.2|10962.4|10962.2|10959.2|19
1656402640000|2022-06-28 07:50:40|10966.2|10963.4|10966.2|10963.4|10967.4|10964.4|10966.2|10963.2|28
1656402650000|2022-06-28 07:50:50|10967.2|10964.4|10964.2|10961.4|10967.2|10964.4|10963.2|10960.2|26
1656402660000|2022-06-28 07:51:00|10964.8|10962|10964.2|10961.4|10967.2|10963.4|10963.2|10960.2|27
1656402670000|2022-06-28 07:51:10|10964.3|10960.5|10960.2|10957.4|10965.2|10961.5|10960.2|10957.4|55
1656402680000|2022-06-28 07:51:20|10961.2|10956.4|10959.2|10955.4|10961.2|10957.4|10956.2|10953.4|74
1656402690000|2022-06-28 07:51:30|10960.2|10956.4|10962.2|10959.4|10962.7|10959.4|10958|10954.4|13
1656402700000|2022-06-28 07:51:40|10963|10959.2|10963.2|10959.4|10966|10962.4|10963|10959.2|34
1656402710000|2022-06-28 07:51:50|10963.3|10960.4|10967.2|10963.4|10967.2|10964.4|10963.2|10959.4|43
1656402720000|2022-06-28 07:52:00|10967|10964.2|10959.2|10955.4|10967.2|10964.4|10958.2|10955.2|39
1656402730000|2022-06-28 07:52:10|10960.2|10956.4|10961.2|10957.4|10961.3|10958.2|10959.2|10956.2|11
1656402740000|2022-06-28 07:52:20|10960.8|10957|10961|10958.2|10962.2|10958.4|10960|10956.2|10
1656402750000|2022-06-28 07:52:30|10961.2|10958.4|10959.2|10955.4|10961.3|10958.4|10957.5|10954.2|27
1656402760000|2022-06-28 07:52:40|10958.2|10956.4|10963.2|10960.4|10963.3|10960.4|10958.2|10956.2|11
1656402770000|2022-06-28 07:52:50|10963|10960.2|10966.2|10963.4|10966.2|10963.4|10963|10959.4|7
1656402780000|2022-06-28 07:53:00|10966.8|10964|10967.2|10963.4|10967.3|10964.4|10965.2|10961.5|27
1656402790000|2022-06-28 07:53:10|10966.3|10963.5|10974.2|10970.4|10974.5|10971.2|10966.2|10962.5|99
1656402800000|2022-06-28 07:53:20|10974|10971.2|10975.2|10971.4|10976.2|10972.5|10973.2|10969.4|25
1656402810000|2022-06-28 07:53:30|10974.2|10970.4|10973.3|10969.5|10974.3|10971.4|10973.2|10969.5|6
1656402820000|2022-06-28 07:53:40|10974.2|10970.4|10976.2|10972.4|10976.8|10973.4|10974|10970.2|11
1656402830000|2022-06-28 07:53:50|10977|10973.2|10977.2|10973.4|10977.2|10974.2|10976|10972.4|8
1656402840000|2022-06-28 07:54:00|10977.3|10973.5|10981|10977.2|10981|10977.4|10974.5|10971.5|23
1656402850000|2022-06-28 07:54:10|10982|10978.2|10979.1|10976.3|10984.1|10981.2|10978.3|10975.3|110
1656402860000|2022-06-28 07:54:20|10979|10976.2|10973|10970.2|10979.1|10976.3|10973|10969.3|54
1656402870000|2022-06-28 07:54:30|10973.1|10970.3|10978.1|10975.3|10978.1|10975.3|10973.1|10970.3|24
1656402880000|2022-06-28 07:54:40|10978.3|10975.5|10977.1|10973.3|10979.1|10975.5|10976.1|10972.8|9
1656402890000|2022-06-28 07:54:50|10976.1|10972.3|10976|10972.2|10977.3|10974|10975.1|10971.8|35
1656402900000|2022-06-28 07:55:00|10975.1|10972.3|10973.1|10970.3|10976|10972.3|10972.1|10969.2|12
1656402910000|2022-06-28 07:55:10|10974|10970.2|10973|10969.2|10974|10970.7|10973|10969.2|4
1656402920000|2022-06-28 07:55:20|10972.1|10969.3|10969.1|10966.3|10975.1|10972.3|10968|10964.3|40
1656402930000|2022-06-28 07:55:30|10970.1|10965.2|10970.1|10966.3|10971|10967.2|10968.1|10964.3|11
1656402940000|2022-06-28 07:55:40|10969.1|10965.3|10970|10966.2|10970.1|10967.2|10968.1|10965.3|6
1656402950000|2022-06-28 07:55:50|10970.1|10967.2|10963.1|10960.3|10972.6|10969.2|10963.1|10960.3|85
1656402960000|2022-06-28 07:56:00|10964|10960.2|10958.3|10954.5|10964.1|10960.7|10950.5|10947.5|229
1656402970000|2022-06-28 07:56:10|10957.5|10954.7|10952.5|10948.7|10958.3|10954.7|10952.5|10948.7|57
1656402980000|2022-06-28 07:56:20|10952.3|10949.5|10954.5|10950.7|10954.5|10950.9|10950.7|10947.9|53
1656402990000|2022-06-28 07:56:30|10953.5|10951.5|10954.5|10951.7|10954.5|10951.7|10953.5|10949.9|62
1656403000000|2022-06-28 07:56:40|10954.7|10950.9|10953.5|10949.7|10954.7|10951.7|10952.1|10948.7|21
1656403010000|2022-06-28 07:56:50|10953.7|10950.7|10953.5|10950.7|10954.7|10951.7|10953.5|10949.7|5
1656403020000|2022-06-28 07:57:00|10952.7|10949.9|10951.5|10948.7|10953.7|10950.7|10949.8|10947|94
1656403030000|2022-06-28 07:57:10|10952.3|10948.5|10961.5|10957.7|10966.5|10962.7|10951.5|10948.5|197
1656403040000|2022-06-28 07:57:20|10961.8|10958|10963.5|10960.7|10965.7|10962.3|10961.8|10958|13
1656403050000|2022-06-28 07:57:30|10964.3|10959.7|10967.5|10963.7|10969.3|10965.7|10963.3|10959.7|34
1656403060000|2022-06-28 07:57:40|10966.7|10962.9|10968.5|10964.7|10968.5|10964.7|10964.5|10960.7|32
1656403070000|2022-06-28 07:57:50|10967.8|10964|10970.5|10966.7|10970.7|10967.7|10966.7|10963.7|24
1656403080000|2022-06-28 07:58:00|10970.3|10967.7|10967.5|10963.7|10971.7|10968.5|10967.5|10963.7|9
1656403090000|2022-06-28 07:58:10|10968.5|10964.7|10967.5|10964.7|10968.5|10964.9|10967.5|10964.5|1
1656403100000|2022-06-28 07:58:20|10968.5||10968.5||10968.5||10967.5||1
1656403110000|2022-06-28 07:58:30|10969.5|10965.7|10971.5|10967.7|10972|10968.2|10968.3|10964.7|34
1656403120000|2022-06-28 07:58:40|10970.7|10967.9|10967.5|10963.7|10971.3|10968|10966.5|10963.7|16
1656403130000|2022-06-28 07:58:50|10970.3|10962.5|10967.5|10963.7|10970.3|10965.7|10967.5|10962.5|13
1656403140000|2022-06-28 07:59:00|10964.5|10961.7|10960.5|10957.7|10964.7|10961.7|10960.3|10957|34
1656403150000|2022-06-28 07:59:10|10961.5|10958.7|10966.5|10963.7|10966.5|10963.7|10959.5|10955.7|19
1656403160000|2022-06-28 07:59:20|10967.1|10964.3|10968.5|10965.7|10971|10967.7|10966.3|10962.7|68
1656403170000|2022-06-28 07:59:30|10969.1|10966.3|10969.5|10965.7|10970.5|10967.7|10967.5|10963.7|33
1656403180000|2022-06-28 07:59:40|10970.3|10966.7|10972.5|10968.7|10973.3|10970.5|10970.1|10966.5|24
1656403190000|2022-06-28 07:59:50|10972.3|10969.5|10975.5|10972.7|10975.5|10972.7|10971.5|10968.7|62
1656403200000|2022-06-28 08:00:00|10976.6|10972.8|10976.6|10972.8|10978.3|10974.7|10972.5|10968.8|72
1656403210000|2022-06-28 08:00:10|10976.5|10972.7|10976.5|10972.7|10978.3|10974.7|10975.3|10971.7|17
1656403220000|2022-06-28 08:00:20|10975.6|10971.8|10972.5|10968.7|10975.6|10971.8|10970.6|10967.7|12
1656403230000|2022-06-28 08:00:30|10972.3|10969.5|10969.5|10965.7|10972.5|10969.7|10967.5|10963.7|35
1656403240000|2022-06-28 08:00:40|10968.6|10965.8|10970.5|10967.7|10971.5|10967.7|10968.3|10964.7|3
1656403250000|2022-06-28 08:00:50|10971.5|10968.5|10970.5|10966.7|10972.5|10969.5|10969|10965.2|12
1656403260000|2022-06-28 08:01:00|10969.5|10965.7|10959.5|10955.7|10969.5|10965.7|10957.6|10954.7|78
1656403270000|2022-06-28 08:01:10|10958.6|10955.8|10959.5|10955.7|10960.6|10957.7|10958.5|10954.7|26
1656403280000|2022-06-28 08:01:20|10958.6|10955.8|10964.5|10960.7|10965.3|10961.7|10958.5|10954.7|26
1656403290000|2022-06-28 08:01:30|10965.5|10961.7|10966.5|10963.7|10967.3|10963.7|10965.5|10961.7|10
1656403300000|2022-06-28 08:01:40|10967.3|10963.5|10967.5|10963.7|10968.3|10964.5|10966.3|10962.7|5
1656403310000|2022-06-28 08:01:50|10968.3|10964.5|10965.3|10962.5|10970.5|10966.7|10963.5|10960.7|53
1656403320000|2022-06-28 08:02:00|10965.5|10962.7|10963.5|10960.7|10966.3|10962.7|10963.3|10959.7|10
1656403330000|2022-06-28 08:02:10|10962.5|10959.7|10965.3|10961.5|10965.6|10961.8|10962.5|10959.5|8
1656403340000|2022-06-28 08:02:20|10965.4|10961.6|10967.4|10964.6|10968.3|10964.6|10965.3|10961.5|5
1656403350000|2022-06-28 08:02:30|10966.2|10963.4|10969.4|10966.6|10969.4|10966.6|10964.3|10960.6|14
1656403360000|2022-06-28 08:02:40|10970.4|10967.6|10969.4|10966.6|10970.4|10967.6|10967.8|10964.8|11
1656403370000|2022-06-28 08:02:50|10970.4|10966.8|10975.4|10971.6|10975.4|10972.1|10970.3|10966.6|42
1656403380000|2022-06-28 08:03:00|10977.4|10972.6|10972.4|10968.6|10977.4|10974.6|10972.4|10968.6|26
1656403390000|2022-06-28 08:03:10|10971.6|10968.8|10972.6|10968.8|10974.4|10970.8|10971.3|10967.6|4
1656403400000|2022-06-28 08:03:20|10971.8|10969|10969.4|10965.6|10971.8|10969|10968.4|10965.6|16
1656403410000|2022-06-28 08:03:30|10969.9|10966.6|10967.6|10963.8|10969.9|10966.6|10966.6|10963.3|14
1656403420000|2022-06-28 08:03:40|10966.6|10962.6|10964.3|10961.5|10968.4|10964.8|10964.1|10960.8|20
1656403430000|2022-06-28 08:03:50|10965.4|10962.6|10967.4|10963.6|10968.4|10964.6|10965.4|10961.8|12
1656403440000|2022-06-28 08:04:00|10966.6|10962.8|10964.4|10960.6|10967.4|10963.6|10962.4|10959.6|8
1656403450000|2022-06-28 08:04:10|10963.4|10960.8|10967.4|10963.6|10968.4|10964.6|10963.4|10960.6|13
1656403460000|2022-06-28 08:04:20|10967.3|10964.5|10970.4|10966.6|10971.4|10968.5|10967.3|10964.5|9
1656403470000|2022-06-28 08:04:30|10969.6|10965.8|10967.4|10963.6|10970.4|10966.6|10967.4|10963.6|7
1656403480000|2022-06-28 08:04:40|10968.4|10964.6|10968.4|10965.6|10971.4|10967.8|10967.4|10964.6|9
1656403490000|2022-06-28 08:04:50|10969.4|10965.8|10970.4|10966.6|10970.4|10966.6|10968.4|10965.5|3
1656403500000|2022-06-28 08:05:00|10969.6|10966.8|10972.6|10968.8|10973.6|10970.6|10967.6|10964.8|13
1656403510000|2022-06-28 08:05:10|10971.3|10967.5|10970.4|10966.6|10971.4|10967.8|10967.9|10964.1|32
1656403520000|2022-06-28 08:05:20|10969.3|10966.5|10968.3|10964.5|10969.4|10966.5|10966.3|10962.5|14
1656403530000|2022-06-28 08:05:30|10967.4|10964.6|10969.4|10965.6|10969.4|10965.6|10967.2|10963.6|12
1656403540000|2022-06-28 08:05:40|10968.6|10965.8|10966.6|10962.8|10968.6|10965.8|10966.4|10962.8|10
1656403550000|2022-06-28 08:05:50|10966.4|10963.6|10963.9|10961.1|10966.6|10963.6|10962.4|10958.6|13
1656403560000|2022-06-28 08:06:00|10964.4|10961.6|10962.4|10958.6|10965.4|10961.6|10961.4|10957.6|16
1656403570000|2022-06-28 08:06:10|10963.4|10959.6|10962.4|10958.6|10963.4|10960.6|10962.4|10958.6|2
1656403580000|2022-06-28 08:06:20|10961.4|10959.6|10958.6|10955.8|10961.4|10959.6|10956.6|10952.8|41
1656403590000|2022-06-28 08:06:30|10958.8|10955|10956.8|10953|10958.8|10955|10952.8|10950|24
1656403600000|2022-06-28 08:06:40|10956|10953.2|10958.8|10955|10959.6|10956|10953.5|10950.2|22
1656403610000|2022-06-28 08:06:50|10959.6|10955.8|10959.8|10957|10960.6|10957|10958|10954.7|4
1656403620000|2022-06-28 08:07:00|10960.6|10956.8|10966.4|10962.6|10968.2|10964.6|10960.6|10956.8|43
1656403630000|2022-06-28 08:07:10|10967.4|10963.6|10968.2|10964.4|10969.6|10965.8|10965.6|10962.6|19
1656403640000|2022-06-28 08:07:20|10968.1|10965.3|10960.6|10956.8|10968.2|10965.3|10959.8|10956.8|21
1656403650000|2022-06-28 08:07:30|10961.2|10957.8|10959.6|10956.8|10961.2|10957.8|10959.6|10956.6|5
1656403660000|2022-06-28 08:07:40|10960.1|10956.3|10959.4|10955.6|10960.2|10956.6|10955.4|10952.4|14
1656403670000|2022-06-28 08:07:50|10958.8|10955|10958.4|10954.6|10960.4|10956.6|10957.4|10954.4|7
1656403680000|2022-06-28 08:08:00|10957.4|10953.6|10953.8|10950|10958.4|10954.6|10952.8|10949.6|28
1656403690000|2022-06-28 08:08:10|10954.8|10951|10954.4|10951.6|10956.6|10952.8|10952.4|10949.4|28
1656403700000|2022-06-28 08:08:20|10954.2|10951.4|10954.4|10951.6|10955.6|10952.6|10953.4|10950.6|11
1656403710000|2022-06-28 08:08:30|10955.1|10952.3|10958.6|10954.8|10958.6|10955.6|10955.1|10952.3|4
1656403720000|2022-06-28 08:08:40|10958.4|10954.6|10954.4|10950.6|10959.2|10955.4|10954.4|10950.6|12
1656403730000|2022-06-28 08:08:50|10953.8|10950|10951.4|10947.6|10953.8|10950|10950.4|10947.6|28
1656403740000|2022-06-28 08:09:00|10950.4|10947.8|10945.4|10942.6|10951.4|10947.8|10943.4|10939.8|84
1656403750000|2022-06-28 08:09:10|10946.2|10942.4|10945.4|10942.6|10949.2|10945.4|10944.4|10940.6|52
1656403760000|2022-06-28 08:09:20|10946.4|10942.8|10943.6|10939.8|10946.4|10942.8|10943.4|10939.8|17
1656403770000|2022-06-28 08:09:30|10943.8|10940|10944.6|10941.8|10945.4|10941.8|10943.4|10939.6|9
1656403780000|2022-06-28 08:09:40|10945.6|10941.6|10943.6|10939.8|10945.6|10941.6|10942.4|10939.1|16
1656403790000|2022-06-28 08:09:50|10943.4|10940.6|10939.8|10937|10944.4|10941.6|10936.8|10933.1|100
1656403800000|2022-06-28 08:10:00|10940.8|10938|10947.8|10944|10949.6|10946|10940.6|10937|80
1656403810000|2022-06-28 08:10:10|10948.2|10945.4|10960.4|10956.6|10961.4|10957.6|10948.2|10945.1|78
1656403820000|2022-06-28 08:10:20|10959.4|10957.6|10966.6|10962.8|10966.6|10963.6|10959.4|10956.6|49
1656403830000|2022-06-28 08:10:30|10965.6|10961.4|10961.4|10958.6|10965.6|10962.6|10960.7|10957.8|23
1656403840000|2022-06-28 08:10:40|10960.4|10957.6|10957.6|10953.8|10960.6|10957.6|10957.6|10953.8|16
1656403850000|2022-06-28 08:10:50|10957.4|10954.6|10960.6|10956.8|10960.7|10957.8|10955.7|10952.4|49
1656403860000|2022-06-28 08:11:00|10961.2|10957.4|10964.4|10961.6|10964.4|10961.6|10958.7|10954.9|17
1656403870000|2022-06-28 08:11:10|10963.6|10959.8|10966.6|10962.8|10966.7|10963.1|10962.6|10959.3|16
1656403880000|2022-06-28 08:11:20|10965.9|10962.1|10965.7|10962.9|10966.7|10963.8|10964.6|10960.9|19
1656403890000|2022-06-28 08:11:30|10965.6|10962.8|10967.6|10964.8|10968.6|10964.9|10965.6|10962.8|24
1656403900000|2022-06-28 08:11:40|10967.7|10963.9|10966.7|10963.9|10968.7|10964.9|10966.7|10963.8|13
1656403910000|2022-06-28 08:11:50|10967.6|10964.8|10967.6|10963.8|10969.7|10966.6|10964.9|10961.8|48
1656403920000|2022-06-28 08:12:00|10968.4|10964.6|10968.6|10964.8|10969.6|10965.8|10967.6|10963.9|27
1656403930000|2022-06-28 08:12:10|10969.7|10965.8|10969.6|10965.8|10973.6|10970.6|10968.6|10964.8|70
1656403940000|2022-06-28 08:12:20|10968.7|10964.9|10971.4|10967.6|10972.2|10968.6|10966.6|10963.3|12
1656403950000|2022-06-28 08:12:30|10970.6|10966.8|10973.4|10970.6|10973.6|10970.6|10970.4|10966.8|7
1656403960000|2022-06-28 08:12:40|10972.6|10969.6|10974.4|10970.6|10974.6|10971.6|10972.4|10968.8|36
1656403970000|2022-06-28 08:12:50|10974.6|10970.8|10973.4|10970.6|10975.9|10972.6|10973.4|10969.8|18
1656403980000|2022-06-28 08:13:00|10974.4|10970.8|10978.6|10974.8|10979.6|10975.8|10973.6|10969.8|41
1656403990000|2022-06-28 08:13:10|10979.4|10975.6|10978.6|10974.8|10981.4|10977.8|10976.7|10973.4|38
1656404000000|2022-06-28 08:13:20|10979.4|10975.6|10979.4|10976.6|10981.4|10977.8|10979.4|10975.6|10
1656404010000|2022-06-28 08:13:30|10980.4|10976.8|10983.4|10979.6|10985.5|10982.2|10980.4|10976.6|52
1656404020000|2022-06-28 08:13:40|10984|10980.2|10979.4|10975.6|10984.4|10980.6|10979.4|10975.6|30
1656404030000|2022-06-28 08:13:50|10980.2|10976.4|10978.4|10974.6|10981.4|10977.6|10976.9|10973.6|22
1656404040000|2022-06-28 08:14:00|10977.4|10975.6|10980.4|10976.6|10981.4|10977.7|10977.4|10973.6|13
1656404050000|2022-06-28 08:14:10|10979.4|10975.6|10980.4|10976.6|10980.5|10977.6|10978.4|10974.6|8
1656404060000|2022-06-28 08:14:20|10979.4|10975.6|10978.4|10975.6|10980.5|10977.6|10977.4|10973.7|20
1656404070000|2022-06-28 08:14:30|10978.5|10974.7|10977.4|10974.6|10980.4|10976.6|10977.4|10974.6|31
1656404080000|2022-06-28 08:14:40|10978.2|10974.4|10978.4|10974.6|10979.4|10976.6|10976.4|10972.6|20
1656404090000|2022-06-28 08:14:50|10977.7|10973.9|10976.4|10972.6|10977.7|10973.9|10974.4|10970.6|25
1656404100000|2022-06-28 08:15:00|10975.4|10971.6|10970.5|10967.7|10975.4|10971.6|10970.5|10967.7|18
1656404110000|2022-06-28 08:15:10|10969.7|10966.7|10971.4|10967.6|10974.9|10971.6|10969.5|10966.6|37
1656404120000|2022-06-28 08:15:20|10970.4|10966.7|10972.4|10968.6|10972.4|10968.7|10967.4|10964.6|24
1656404130000|2022-06-28 08:15:30|10971.4|10968.4|10973.2|10970.4|10973.4|10970.6|10970.2|10966.6|26
1656404140000|2022-06-28 08:15:40|10973.4|10969.6|10972.2|10968.4|10973.5|10970.6|10970.4|10966.6|9
1656404150000|2022-06-28 08:15:50|10971.4|10968.6|10971.4|10967.6|10972.4|10968.6|10969.4|10965.7|6
1656404160000|2022-06-28 08:16:00|10971.2|10968.4|10973.5|10969.7|10974.5|10971.6|10971.2|10967.6|23
1656404170000|2022-06-28 08:16:10|10974.4|10970.6|10968.4|10965.6|10974.4|10970.7|10967.4|10963.7|18
1656404180000|2022-06-28 08:16:20|10969.5|10965.7|10972.4|10968.6|10972.4|10969.6|10969.4|10965.7|6
1656404190000|2022-06-28 08:16:30|10973.4|10969.6|10972.2|10969.4|10973.9|10970.6|10969.5|10965.7|19
1656404200000|2022-06-28 08:16:40|10972.4|10969.6|10971.4|10967.6|10972.5|10969.6|10969.4|10965.6|11
1656404210000|2022-06-28 08:16:50|10970.2|10967.4|10969.4|10966.6|10970.4|10967.4|10968.4|10965.6|6
1656404220000|2022-06-28 08:17:00|10970.2|10966.4|10969.3|10965.5|10971.2|10967.4|10968.3|10965.5|11
1656404230000|2022-06-28 08:17:10|10969.2|10965.4|10969.5|10965.7|10969.5|10965.7|10967.3|10963.7|8
1656404240000|2022-06-28 08:17:20|10968.3|10965.5|10967.3|10963.5|10969.3|10965.5|10965.5|10962.5|8
1656404250000|2022-06-28 08:17:30|10968.2|10964.5|10965.5|10962.7|10968.2|10964.5|10965.5|10962.1|9
1656404260000|2022-06-28 08:17:40|10966.5|10963.7|10967.5|10963.7|10969|10965.7|10966.3|10962.5|17
1656404270000|2022-06-28 08:17:50|10968.5|10964.7|10966.7|10962.9|10968.5|10964.7|10966.3|10962.5|8
1656404280000|2022-06-28 08:18:00|10966.1|10962.3|10957.5|10953.7|10966.1|10962.7|10956.7|10953.7|46
1656404290000|2022-06-28 08:18:10|10956.7|10953.9|10961.7|10957.9|10962.7|10958.9|10956.7|10953.9|28
1656404300000|2022-06-28 08:18:20|10961.5|10958.7|10961.7|10957.9|10961.7|10958.7|10960.7|10957.7|9
1656404310000|2022-06-28 08:18:30|10961.5|10958.9|10966.5|10962.7|10966.5|10962.7|10961.5|10957.9|43
1656404320000|2022-06-28 08:18:40|10965.3|10962.5|10965.3|10961.5|10965.5|10962.5|10964.3|10960.5|4
1656404330000|2022-06-28 08:18:50|10964.3|10961.4|10965.5|10961.7|10965.5|10961.7|10962.3|10959.5|6
1656404340000|2022-06-28 08:19:00|10965.3|10962.5|10974.3|10970.5|10974.3|10971.5|10965.3|10961.5|28
1656404350000|2022-06-28 08:19:10|10974.5|10971.5|10970.3|10967.5|10975.3|10971.5|10969.7|10966.4|20
1656404360000|2022-06-28 08:19:20|10971.3|10968.5|10971.3|10967.5|10972.3|10969|10970.7|10967.5|9
1656404370000|2022-06-28 08:19:30|10970.3|10968.5|10969.3|10965.5|10970.3|10968.5|10966.5|10962.7|9
1656404380000|2022-06-28 08:19:40|10968.5|10965.7|10966.3|10962.5|10968.5|10965.7|10966.2|10962.5|4
1656404390000|2022-06-28 08:19:50|10966|10962.2|10969.3|10965.5|10969.7|10966.4|10965.7|10962.2|7
1656404400000|2022-06-28 08:20:00|10968.3|10964.5|10964.3|10960.5|10968.5|10965.5|10963.3|10959.5|16
1656404410000|2022-06-28 08:20:10|10965.3|10961.5|10967.3|10963.5|10970.3|10966.5|10965.2|10960.5|37
1656404420000|2022-06-28 08:20:20|10968.3|10964.5|10972.3|10968.5|10973.1|10969.5|10968.1|10964.5|15
1656404430000|2022-06-28 08:20:30|10971.3|10969.5|10973.3|10969.5|10974.3|10970.5|10971.1|10967.5|9
1656404440000|2022-06-28 08:20:40|10971.3|10968.5|10975.3|10971.5|10975.5|10972.5|10971.3|10968|26
1656404450000|2022-06-28 08:20:50|10976.3|10972.5|10978.3|10975.5|10982.1|10978.3|10976.3|10972.5|28
1656404460000|2022-06-28 08:21:00|10979.3|10976.5|10980.3|10976.5|10983.3|10980|10978.3|10975|27
1656404470000|2022-06-28 08:21:10|10979.5|10976.7|10978.3|10975.5|10981.1|10977.5|10977.3|10974.3|14
1656404480000|2022-06-28 08:21:20|10977.1|10974.3|10980.5|10976.7|10982.1|10978.3|10976.3|10972.5|18
1656404490000|2022-06-28 08:21:30|10980.3|10976.5|10979.3|10975.5|10984.3|10981.5|10979.3|10975.5|20
1656404500000|2022-06-28 08:21:40|10978.5|10974.7|10976.3|10972.5|10979.6|10976.5|10974.3|10971|45
1656404510000|2022-06-28 08:21:50|10977.3|10973.5|10977.3|10973.5|10977.3|10973.5|10976.3|10972.5|5
1656404520000|2022-06-28 08:22:00|10976.3|10972.5|10973.5|10969.7|10977.5|10974.5|10972.7|10969.5|13
1656404530000|2022-06-28 08:22:10|10973.1|10970.3|10977.3|10974.5|10977.3|10974.5|10973.1|10970.3|10
1656404540000|2022-06-28 08:22:20|10976.3|10973.5|10973.5|10969.7|10978.3|10975.5|10971.5|10968.7|14
1656404550000|2022-06-28 08:22:30|10973.3|10970.5|10972.3|10969.5|10973.5|10970.5|10971.3|10968.5|9
1656404560000|2022-06-28 08:22:40|10973.3|10970.5|10975.3|10972.5|10976.3|10972.7|10973.3|10970.3|4
1656404570000|2022-06-28 08:22:50|10975.5|10971.7|10978.3|10974.5|10979.5|10974.5|10974.3|10970.8|21
1656404580000|2022-06-28 08:23:00|10979|10975.2|10979.3|10976.5|10982.3|10978.5|10977.3|10974.5|29
1656404590000|2022-06-28 08:23:10|10980.3|10977.5|10981.3|10977.5|10981.8|10978.5|10979.3|10976.3|6
1656404600000|2022-06-28 08:23:20|10982.3|10978.5|10981.3|10978.5|10985.3|10982.3|10980.3|10977.5|27
1656404610000|2022-06-28 08:23:30|10982.1|10977.5|10978.3|10974.5|10982.1|10978.5|10977.3|10974.5|15
1656404620000|2022-06-28 08:23:40|10979.3|10976.5|10979.3|10976.5|10980.9|10978.1|10976.5|10973.5|19
1656404630000|2022-06-28 08:23:50|10980.3|10975.5|10976.3|10973.5|10982.3|10979.5|10976.3|10973.5|19
1656404640000|2022-06-28 08:24:00|10975.5|10971.7|10980.3|10976.5|10981.3|10978|10975.5|10971.7|23
1656404650000|2022-06-28 08:24:10|10981.3|10977.5|10981.9|10978.1|10982.8|10979.5|10978.3|10975.5|25
1656404660000|2022-06-28 08:24:20|10981.1|10978.3|10985.1|10982.3|10987.3|10984.3|10981.1|10977.5|55
1656404670000|2022-06-28 08:24:30|10985.3|10981.5|10982.1|10978.3|10985.3|10981.5|10980.3|10977.5|19
1656404680000|2022-06-28 08:24:40|10982.5|10978.7|10980.1|10976.3|10982.5|10979.5|10979.3|10976.3|13
1656404690000|2022-06-28 08:24:50|10979.5|10975.7|10978.3|10974.5|10979.5|10975.7|10975.3|10972.5|33
1656404700000|2022-06-28 08:25:00|10978.5|10975.7|10982.3|10978.5|10982.3|10979.5|10978.3|10974.5|15
1656404710000|2022-06-28 08:25:10|10981.5|10978.7|10980.3|10977.5|10981.5|10978.7|10979.3|10975.5|13
1656404720000|2022-06-28 08:25:20|10981.1|10977.3|10976.3|10973.5|10981.1|10977.3|10976.3|10973.5|12
1656404730000|2022-06-28 08:25:30|10977.3|10972.5|10976.3|10972.5|10977.3|10973.5|10974.5|10971.5|18
1656404740000|2022-06-28 08:25:40|10976.1|10972.3|10973.3|10969.5|10976.3|10972.5|10973.3|10969.5|26
1656404750000|2022-06-28 08:25:50|10972.5|10969.7|10969.3|10966.5|10973.3|10969.7|10969.3|10966|29
1656404760000|2022-06-28 08:26:00|10970.3|10965.8|10974.3|10971.5|10976.3|10972.7|10967.3|10964.5|34
1656404770000|2022-06-28 08:26:10|10975.3|10972.5|10974.3|10970.5|10976.3|10972.7|10973.3|10969.7|13
1656404780000|2022-06-28 08:26:20|10974.5|10970.7|10975.1|10972.3|10976.3|10972.5|10974.3|10970.5|14
1656404790000|2022-06-28 08:26:30|10974.3|10971.5|10975.3|10971.5|10975.3|10971.5|10973.3|10969.5|10
1656404800000|2022-06-28 08:26:40|10974.5|10971.7|10976.3|10972.5|10978.3|10975.5|10974.3|10971.5|8
1656404810000|2022-06-28 08:26:50|10976.8|10973.5|10975.3|10971.5|10977.3|10973.5|10975.1|10971.5|18
1656404820000|2022-06-28 08:27:00|10974.5|10971.7|10975.3|10971.5|10975.3|10972.5|10972.5|10969.5|8
1656404830000|2022-06-28 08:27:10|10974.6|10970.8|10976.3|10972.5|10978.5|10975.5|10972.6|10969.3|7
1656404840000|2022-06-28 08:27:20|10975.3|10972|10980.1|10976.3|10981.3|10977.5|10975.3|10972|19
1656404850000|2022-06-28 08:27:30|10980.3|10976.5|10978.6|10974.8|10980.8|10977|10975.5|10971.8|64
1656404860000|2022-06-28 08:27:40|10977.6|10973.8|10973.6|10969.8|10977.6|10973.8|10971.6|10968.7|17
1656404870000|2022-06-28 08:27:50|10973|10969.2|10973.5|10970.7|10975.5|10972.7|10970.5|10966.8|24
1656404880000|2022-06-28 08:28:00|10973.6|10969.8|10971.5|10967.7|10975.5|10971.7|10971.5|10967.7|7
1656404890000|2022-06-28 08:28:10|10970.6|10967.8|10971.6|10968.8|10975.5|10971.7|10969.6|10966|67
1656404900000|2022-06-28 08:28:20|10972.8|10969|10978.6|10974.8|10978.8|10975|10972.6|10969|16
1656404910000|2022-06-28 08:28:30|10979.8|10976|10977.6|10973.8|10979.8|10976|10975.6|10972|28
1656404920000|2022-06-28 08:28:40|10977.4|10974.6|10980.6|10976.8|10980.6|10977.6|10977.4|10974.6|19
1656404930000|2022-06-28 08:28:50|10981|10978.2|10987.6|10984.8|10987.6|10984.8|10980.3|10976.8|117
1656404940000|2022-06-28 08:29:00|10987.4|10983.6|10981.6|10978.8|10987.6|10983.8|10980.6|10976.8|56
1656404950000|2022-06-28 08:29:10|10981.8|10978|10985.6|10981.8|10986.6|10982.8|10980.6|10977.8|47
1656404960000|2022-06-28 08:29:20|10986.6|10983.8|10981.6|10978.8|10986.8|10983.8|10981.6|10978.6|53
1656404970000|2022-06-28 08:29:30|10982.6|10979.8|10982.6|10979.8|10985.6|10982.5|10980.6|10977.8|41
1656404980000|2022-06-28 08:29:40|10982.8|10980|10985.6|10981.8|10986.6|10982.8|10982.1|10978.8|74
1656404990000|2022-06-28 08:29:50|10984.8|10982|10989.6|10985.8|10989.6|10986.8|10984.8|10981.8|161
1656405000000|2022-06-28 08:30:00|10988.8|10986|10990.1|10987.3|10995.6|10992.8|10988.4|10984.6|204
1656405010000|2022-06-28 08:30:10|10990.6|10986.8|10993.6|10990.8|10993.6|10990.8|10988.6|10985.8|97
1656405020000|2022-06-28 08:30:20|10993.8|10990|10986.6|10983.8|10993.8|10990|10985.8|10982|60
1656405030000|2022-06-28 08:30:30|10987.6|10984.8|10997.3|10994.5|10998.8|10995.8|10987.6|10984.8|199
1656405040000|2022-06-28 08:30:40|10997.4|10993.6|10995.3|10991.5|10997.6|10994.5|10994.3|10991.5|33
1656405050000|2022-06-28 08:30:50|10994.3|10990.6|10998.3|10994.5|11000.3|10996.5|10989.6|10985.8|109
1656405060000|2022-06-28 08:31:00|10998.4|10994.6|11007.9|11004.1|11010.6|11007.3|10996.3|10993.5|170
1656405070000|2022-06-28 08:31:10|11008.1|11005.3|11006.9|11004.1|11008.3|11005.3|11002.1|10998.5|121
1656405080000|2022-06-28 08:31:20|11007.9|11004.3|10991.3|10988.5|11007.9|11004.3|10990.1|10986.5|182
1656405090000|2022-06-28 08:31:30|10992.1|10988.3|10991.3|10988.5|10994.1|10990.5|10990.3|10987.5|45
1656405100000|2022-06-28 08:31:40|10992.1|10988.3|10991.2|10988.4|10994.9|10991.4|10989.2|10986.3|70
1656405110000|2022-06-28 08:31:50|10992.1|10988.3|10994.2|10990.4|10995.7|10992.4|10991.2|10988.3|17
1656405120000|2022-06-28 08:32:00|10994.1|10990.3|10992.2|10988.4|10994.1|10990.3|10992.1|10988.3|10
1656405130000|2022-06-28 08:32:10|10994.1|10990.3|10994.2|10990.4|10995.1|10991.3|10991.2|10988.4|28
1656405140000|2022-06-28 08:32:20|10994.1|10991.3|10993.2|10989.4|10994.4|10991.3|10990.2|10987.4|34
1656405150000|2022-06-28 08:32:30|10992.7|10988.9|10989.2|10985.4|10992.7|10988.9|10989.2|10985.4|11
1656405160000|2022-06-28 08:32:40|10988.9|10986.4|10987.4|10984.6|10989.4|10986.4|10987.1|10983.4|27
1656405170000|2022-06-28 08:32:50|10987.2|10984.4|10987.2|10983.4|10988.1|10984.4|10986.2|10982.4|12
1656405180000|2022-06-28 08:33:00|10986.2|10982.4|10986.2|10982.4|10987.2|10983.4|10986.2|10982.4|2
1656405190000|2022-06-28 08:33:10|10985.6|10981.8|10986.2|10982.4|10988.2|10984.4|10985.1|10981.3|27
1656405200000|2022-06-28 08:33:20|10986.1|10982.3|10983.2|10979.4|10986.1|10982.3|10982.2|10978.6|21
1656405210000|2022-06-28 08:33:30|10984.2|10980.4|10984.2|10981.4|10986.2|10983.4|10982.4|10979.4|42
1656405220000|2022-06-28 08:33:40|10985.2|10980.4|10984.2|10980.4|10985.4|10982.4|10984.2|10980.4|2
1656405230000|2022-06-28 08:33:50|10984.9|10981.4|10985.2|10981.4|10985.4|10982.1|10983.2|10980.4|14
1656405240000|2022-06-28 08:34:00|10986.2|10982.4|10987.2|10983.4|10987.2|10983.4|10985.2|10981.4|5
1656405250000|2022-06-28 08:34:10|10986.2|10982.4|10988.2|10985.4|10989.2|10985.9|10986.1|10982.4|24
1656405260000|2022-06-28 08:34:20|10989.2|10984.4|10988.2|10984.4|10989.4|10986.4|10987.2|10984.4|14
1656405270000|2022-06-28 08:34:30|10988.1|10985.3|10986.2|10983.4|10989.2|10986.4|10985.1|10981.4|15
1656405280000|2022-06-28 08:34:40|10987.2|10982.4|10986.2|10982.4|10988.7|10985.4|10985.7|10982.4|8
1656405290000|2022-06-28 08:34:50|10986.1|10983.3|10987.2|10983.4|10988.4|10985.4|10986.1|10982.4|7
1656405300000|2022-06-28 08:35:00|10987.9|10984.1|10990.4|10986.6|10993.2|10989.6|10987.2|10984.1|34
1656405310000|2022-06-28 08:35:10|10990.2|10987.4|10988.2|10985.4|10992.2|10989.2|10988.2|10984.4|21
1656405320000|2022-06-28 08:35:20|10989.2|10986.4|10989.2|10986.4|10991.2|10988.2|10989.2|10986.4|5
1656405330000|2022-06-28 08:35:30|10990.2|10985.4|10988.2|10985.4|10990.2|10986.4|10988.2|10984.4|18
1656405340000|2022-06-28 08:35:40|10989.2|10986.4|10989.2|10986.4|10990.4|10987.4|10988.7|10985.4|3
1656405350000|2022-06-28 08:35:50|10990.2|10987.4|10989.2|10985.4|10991.2|10987.9|10989.2|10985.4|3
1656405360000|2022-06-28 08:36:00|10990.2|10986.4|10992.2|10988.4|10993.2|10990.4|10990.2|10986.4|23
1656405370000|2022-06-28 08:36:10|10992.4|10989.6|10993.2|10989.4|10993.2|10989.6|10992.4|10988.6|4
1656405380000|2022-06-28 08:36:20|10992.2|10989.6|10991.2|10987.4|10993.2|10989.6|10991.2|10987.4|11
1656405390000|2022-06-28 08:36:30|10992|10988.2|10992.9|10989.1|10993.2|10989.4|10989|10985.4|26
1656405400000|2022-06-28 08:36:40|10993.2|10989.4|10991.2|10987.4|10993.2|10990.4|10990|10987.2|30
1656405410000|2022-06-28 08:36:50|10991.9|10988.1|10986.6|10983.8|10993.2|10990.4|10981.6|10978.8|152
1656405420000|2022-06-28 08:37:00|10987.6|10984.8|10986.7|10982.9|10990.4|10986.8|10985.6|10982.8|21
1656405430000|2022-06-28 08:37:10|10986.6|10983.8|10992.2|10988.4|10992.2|10989.1|10986.6|10983.6|57
1656405440000|2022-06-28 08:37:20|10991.2|10987.6|10998.2|10994.4|10999|10995.4|10991.2|10987.6|61
1656405450000|2022-06-28 08:37:30|10999|10995.2|11000.2|10996.4|11002|10998.4|10999|10995.2|46
1656405460000|2022-06-28 08:37:40|10999.4|10996.6|11009.2|11005.4|11010|11006.2|10999.2|10995.4|57
1656405470000|2022-06-28 08:37:50|11009.7|11005.9|11014.9|11011.1|11016.5|11013.1|11009.7|11005.9|79
1656405480000|2022-06-28 08:38:00|11014.2|11010.4|11009.8|11007|11014.2|11010.4|11008.8|11006|45
1656405490000|2022-06-28 08:38:10|11010.8|11008|11011|11007.2|11011|11008|11008.8|11005.7|11
1656405500000|2022-06-28 08:38:20|11010.8|11008|11010|11006.2|11011|11008|11008.8|11006|13
1656405510000|2022-06-28 08:38:30|11009.8|11007|11009.8|11006|11010.3|11007|11008.8|11005.2|4
1656405520000|2022-06-28 08:38:40|11008.8|11007|11002|10999.2|11010|11007|11001.9|10998.1|53
1656405530000|2022-06-28 08:38:50|11002.2|10998.4|11000.2|10997.4|11002.4|10999.4|10999.2|10995.4|22
1656405540000|2022-06-28 08:39:00|11000.4|10996.6|11002|10998.2|11002.2|10998.6|10998|10994.4|19
1656405550000|2022-06-28 08:39:10|11002.2|10998.4|11002.2|10998.4|11002.2|10998.4|10998.2|10994.4|14
1656405560000|2022-06-28 08:39:20|11002.4|10999.6|11001.2|10997.4|11005.2|11001.4|11001.2|10997.4|25
1656405570000|2022-06-28 08:39:30|11002|10998.4|11002|10998.2|11002.2|10999.4|11001|10997.4|5
1656405580000|2022-06-28 08:39:40|11001.2|10998.4|11001.2|10997.4|11002.2|10999.4|11000.4|10997.1|16
1656405590000|2022-06-28 08:39:50|11000.4|10996.6|11002|10998.2|11003|10999.4|11000.2|10996.4|11
1656405600000|2022-06-28 08:40:00|11002.2|10998.4|10999.2|10995.4|11002.2|10999.2|10999.2|10995.4|8
1656405610000|2022-06-28 08:40:10|10998.2|10994.4|10998.2|10994.4|10999.4|10996.4|10997.2|10993.4|10
1656405620000|2022-06-28 08:40:20|10998.5|10994.7|11000|10996.2|11000|10996.2|10998.2|10994.7|7
1656405630000|2022-06-28 08:40:30|10998.2|10994.4|10998.4|10994.6|10999|10995.4|10997.2|10993.6|4
1656405640000|2022-06-28 08:40:40|10997.5|10994.7|10998.2|10995.4|10999|10995.7|10995.2|10992.2|11
1656405650000|2022-06-28 08:40:50|10997.5|10994.7|10997.2|10993.4|10997.5|10994.7|10996|10992.4|8
1656405660000|2022-06-28 08:41:00|10995.2|10992.4|10996.2|10992.4|10997.2|10993.4|10995.2|10991.6|7
1656405670000|2022-06-28 08:41:10|10995.2|10991.9|10995.2|10991.4|10995.7|10991.9|10990.2|10987.4|33
1656405680000|2022-06-28 08:41:20|10994.2|10990.4|10991.4|10987.6|10995.2|10991.4|10990.5|10987.6|31
1656405690000|2022-06-28 08:41:30|10991.2|10987.4|10995.4|10991.6|10996.2|10992.4|10989.9|10986.6|17
1656405700000|2022-06-28 08:41:40|10995.2|10992.4|10994.4|10990.6|10996.4|10993.4|10994.2|10990.6|3
1656405710000|2022-06-28 08:41:50|10994.2|10991.4|10995.4|10991.6|10996.2|10992.4|10994.2|10990.6|2
1656405720000|2022-06-28 08:42:00|10995.5|10992.7|11000.2|10996.4|11001.2|10997.4|10995.5|10992.4|71
1656405730000|2022-06-28 08:42:10|11000.8|10997|10999.2|10996.4|11001.2|10997.4|10999.2|10996.4|15
1656405740000|2022-06-28 08:42:20|10998.7|10994.9|11002.2|10998.4|11002.2|10998.4|10998.7|10994.9|18
1656405750000|2022-06-28 08:42:30|11001.2|10998.2|11000.2|10996.4|11002|10998.4|10999.2|10995.4|3
1656405760000|2022-06-28 08:42:40|10999.2|10994.9|10998.4|10994.6|10999.2|10995.4|10997|10993.4|9
1656405770000|2022-06-28 08:42:50|10996.4|10993.6|10995.2|10991.4|10997.2|10993.6|10995.2|10991.4|7
1656405780000|2022-06-28 08:43:00|10994.4|10990.6|10988.5|10984.7|10994.4|10991.4|10988.4|10984.7|35
1656405790000|2022-06-28 08:43:10|10988.4|10985.6|10989.5|10985.7|10990.7|10987.4|10988.4|10984.7|17
1656405800000|2022-06-28 08:43:20|10988.5|10985.2|10986.5|10982.7|10989|10985.7|10985.5|10982.7|7
1656405810000|2022-06-28 08:43:30|10985.5|10981.7|10985.5|10982.7|10988.7|10984.9|10985.5|10981.7|22
1656405820000|2022-06-28 08:43:40|10985.7|10981.9|10983.2|10980.4|10987.5|10983.9|10982.5|10979.5|21
1656405830000|2022-06-28 08:43:50|10982.5|10979.7|10984.3|10980.5|10985.5|10981.7|10982.5|10978.9|20
1656405840000|2022-06-28 08:44:00|10983.7|10979.9|10985.5|10981.7|10986.5|10983.2|10983.5|10979.7|9
1656405850000|2022-06-28 08:44:10|10984.7|10981.9|10989.5|10985.7|10989.5|10986.7|10984.5|10980.7|23
1656405860000|2022-06-28 08:44:20|10989|10986.7|10989.5|10985.7|10990.5|10986.7|10988.3|10984.7|5
1656405870000|2022-06-28 08:44:30|10988.7|10985.9|10987.7|10983.9|10989.2|10985.9|10987.5|10983.9|5
1656405880000|2022-06-28 08:44:40|10987.5|10984.7|10986.5|10982.7|10988|10984.7|10984.3|10980.7|25
1656405890000|2022-06-28 08:44:50|10987.5|10983.7|10990.5|10986.7|10992|10988.7|10987.5|10983.7|10
1656405900000|2022-06-28 08:45:00|10989.7|10985.9|10987.5|10984.7|10990.5|10986.7|10987.5|10983.9|3
1656405910000|2022-06-28 08:45:10|10987.7|10984.9|10988.3|10984.5|10988.7|10985.5|10986.3|10982.7|17
1656405920000|2022-06-28 08:45:20|10988.5|10984.7|10983.5|10979.7|10988.5|10984.7|10982.5|10979.7|12
1656405930000|2022-06-28 08:45:30|10984.5|10980.7|10982.5|10979.7|10984.7|10981.7|10982.5|10979.5|6
1656405940000|2022-06-28 08:45:40|10982.7|10979.9|10985.5|10981.7|10986.5|10982.7|10982.7|10979.7|15
1656405950000|2022-06-28 08:45:50|10984.7|10980.9|10986.5|10982.7|10986.5|10982.7|10984.5|10980.9|2
1656405960000|2022-06-28 08:46:00|10986.3|10983.5|10989.5|10986.7|10990.5|10987.2|10986.3|10983.5|13
1656405970000|2022-06-28 08:46:10|10989.7|10985.9|10990.3|10987.5|10991.5|10987.7|10987.5|10983.7|15
1656405980000|2022-06-28 08:46:20|10990.5|10987.7|10993.3|10990.5|10994.3|10990.5|10988.7|10985.7|17
1656405990000|2022-06-28 08:46:30|10994.3|10991|10992.5|10989.7|10994.5|10991|10992.5|10989.7|5
1656406000000|2022-06-28 08:46:40|10992.7|10988.9|10993.5|10989.7|10993.5|10990.5|10991.7|10988.7|4
1656406010000|2022-06-28 08:46:50|10993.3|10990.5|10991.5|10988.7|10996.5|10992.7|10991.5|10988.7|8
1656406020000|2022-06-28 08:47:00|10990.9|10987.1|10988.5|10984.7|10990.9|10987.7|10988.1|10984.7|11
1656406030000|2022-06-28 08:47:10|10987.7|10984.9|10989.5|10985.7|10989.5|10985.7|10987.2|10983.4|12
1656406040000|2022-06-28 08:47:20|10989.7|10986.7|10989.5|10985.7|10991|10987.7|10988.5|10984.9|9
1656406050000|2022-06-28 08:47:30|10988.5|10985.2|10986.5|10982.7|10989|10985.2|10985.5|10982.7|10
1656406060000|2022-06-28 08:47:40|10985.7|10982.9|10986.5|10982.7|10987.5|10983.9|10985.7|10982.7|1
1656406070000|2022-06-28 08:47:50|10985.5|10981.9|10986.5|10982.7|10986.5|10982.7|10984.5|10981.7|6
1656406080000|2022-06-28 08:48:00|10985.7|10981.9|10983.7|10979.9|10985.7|10981.9|10983.5|10979.9|8
1656406090000|2022-06-28 08:48:10|10982.5|10978.7|10982.5|10978.7|10982.5|10978.7|10982.5|10978.7|9
1656406100000|2022-06-28 08:48:20|10981.7|10978.9|10980.5|10977.7|10982.5|10978.9|10980.5|10977.5|11
1656406110000|2022-06-28 08:48:30|10980.7|10977.9|10987.2|10983.4|10987.5|10984.2|10980.5|10977.7|44
1656406120000|2022-06-28 08:48:40|10988.3|10985.5|10988.5|10985.7|10990.5|10987.3|10988.2|10984.7|18
1656406130000|2022-06-28 08:48:50|10988.7|10984.9|10989.5|10985.7|10990.5|10986.7|10988.5|10984.9|3
1656406140000|2022-06-28 08:49:00|10989.2|10985.4|10987.5|10983.7|10989.2|10985.4|10985.5|10981.7|11
1656406150000|2022-06-28 08:49:10|10988.5|10984.7|10985.5|10981.7|10989.5|10985.7|10985.5|10981.7|12
1656406160000|2022-06-28 08:49:20|10984.5|10980.9|10984.5|10980.7|10984.7|10981.7|10982.3|10978.5|15
1656406170000|2022-06-28 08:49:30|10985.5|10981.7|10986.5|10982.7|10987.5|10983.7|10985.5|10981.7|5
1656406180000|2022-06-28 08:49:40|10986.3|10983.5|10987.5|10983.7|10987.5|10984.7|10986.3|10982.7|1
1656406190000|2022-06-28 08:49:50|10987.7|10983.9|10986.5|10983.7|10988|10984.7|10986.5|10982.7|1
1656406200000|2022-06-28 08:50:00|10986.7|10982.7|10986.5|10982.7|10988.5|10985.7|10984.7|10981.7|17
1656406210000|2022-06-28 08:50:10|10985.5|10981.7|10984.5|10981.7|10985.5|10982.7|10981.5|10978.7|22
1656406220000|2022-06-28 08:50:20|10984.7|10980.9|10986.7|10982.9|10988.5|10985.7|10984.5|10980.7|24
1656406230000|2022-06-28 08:50:30|10988.5|10984.7|10986.7|10982.9|10989.3|10985.5|10985.7|10982.5|3
1656406240000|2022-06-28 08:50:40|10987.5|10983.7|10985.5|10982.7|10987.8|10984.5|10984.5|10980.9|5
1656406250000|2022-06-28 08:50:50|10985.8|10983|10984.5|10980.7|10986.7|10983.7|10982.5|10979.5|10
1656406260000|2022-06-28 08:51:00|10983.5|10979.9|10981.5|10978.7|10983.7|10980|10979.7|10975.9|24
1656406270000|2022-06-28 08:51:10|10981.7|10977.9|10979.7|10975.9|10981.7|10978.7|10978.7|10975.5|13
1656406280000|2022-06-28 08:51:20|10978.7|10974.9|10980.5|10977.7|10980.7|10977.7|10978.7|10974.9|16
1656406290000|2022-06-28 08:51:30|10979.5|10976.7|10979.5|10975.7|10980.5|10977.5|10979.5|10975.7|2
1656406300000|2022-06-28 08:51:40|10978.5|10975.5|10976.5|10972.7|10979.3|10975.7|10975.5|10972.5|12
1656406310000|2022-06-28 08:51:50|10976.6|10973.7|10980.3|10977.5|10980.3|10977.5|10976.6|10972.7|25
1656406320000|2022-06-28 08:52:00|10980.5|10976.7|10978.5|10974.7|10980.5|10976.7|10977.5|10974.7|3
1656406330000|2022-06-28 08:52:10|10977.5|10974|10976.5|10972.7|10978|10974.7|10976.5|10972.7|9
1656406340000|2022-06-28 08:52:20|10975.8|10972|10975.5|10971.7|10976.6|10973.7|10975.3|10971.7|5
1656406350000|2022-06-28 08:52:30|10976.1|10972.3|10977.5|10974.7|10979.5|10975.7|10975.5|10971.7|13
1656406360000|2022-06-28 08:52:40|10978.5|10974.8|10974.5|10971.7|10978.5|10974.8|10974.5|10970.7|11
1656406370000|2022-06-28 08:52:50|10974.6|10970.8|10969|10966.2|10975|10971.2|10968.8|10966|63
1656406380000|2022-06-28 08:53:00|10968.8|10966|10970|10966.2|10970.8|10968|10968.8|10965.8|25
1656406390000|2022-06-28 08:53:10|10970.8|10967|10975.8|10973|10975.8|10973|10970.8|10967|18
1656406400000|2022-06-28 08:53:20|10974.8|10972|10976.8|10973|10976.8|10973|10974.8|10971.8|7
1656406410000|2022-06-28 08:53:30|10977.8|10974|10975.8|10972|10977.8|10974|10973.8|10971|12
1656406420000|2022-06-28 08:53:40|10974.8|10971|10974.8|10971|10976|10973|10974|10970.2|7
1656406430000|2022-06-28 08:53:50|10974.6|10971.8|10978.8|10976|10978.8|10976|10974.6|10971.8|6
1656406440000|2022-06-28 08:54:00|10979|10976.2|10978|10975.2|10980|10977|10976.6|10972.8|17
1656406450000|2022-06-28 08:54:10|10977.8|10975|10977|10973.2|10979.8|10976.2|10975.8|10972|8
1656406460000|2022-06-28 08:54:20|10975.8|10973|10978.8|10976|10979.8|10976|10974.8|10972|11
1656406470000|2022-06-28 08:54:30|10979.6|10975.8|10979.8|10976|10981.5|10977.8|10978.8|10975.8|11
1656406480000|2022-06-28 08:54:40|10980.8|10977|10978|10974.2|10980.8|10977|10977.6|10974|6
1656406490000|2022-06-28 08:54:50|10978.6|10974.8|10980.6|10976.8|10980.6|10977|10977.8|10974.8|5
1656406500000|2022-06-28 08:55:00|10980.8|10977|10980.3|10977.5|10982.9|10979.6|10980.3|10976.6|20
1656406510000|2022-06-28 08:55:10|10980.4|10977.6|10981.4|10978.6|10982.4|10979.6|10979.4|10976.6|13
1656406520000|2022-06-28 08:55:20|10981.3|10978.5|10982.4|10978.6|10982.4|10978.6|10980.4|10976.6|4
1656406530000|2022-06-28 08:55:30|10984.4|10979.6|10984.4|10980.6|10984.9|10981.6|10983.4|10979.6|7
1656406540000|2022-06-28 08:55:40|10984.6|10981.6|10984.6|10980.8|10985.9|10982.6|10983.4|10979.6|6
1656406550000|2022-06-28 08:55:50|10984.4|10981.6|10983.4|10980.6|10985.6|10982.6|10983.4|10980.5|1
1656406560000|2022-06-28 08:56:00|10984.4|10981.6|10987.4|10983.6|10988.6|10985.5|10984.4|10980.6|20
1656406570000|2022-06-28 08:56:10|10986.8|10983|10988.4|10984.6|10988.6|10985.6|10984.6|10981.6|13
1656406580000|2022-06-28 08:56:20|10987.4|10985.6|10990.4|10986.6|10991.6|10988.6|10987.4|10984|39
1656406590000|2022-06-28 08:56:30|10989.4|10985.6|10989.4|10985.6|10990.9|10987.6|10988.6|10985.6|9
1656406600000|2022-06-28 08:56:40|10988.6|10985.8|10991.4|10987.6|10991.6|10988.6|10988.4|10984.8|13
1656406610000|2022-06-28 08:56:50|10991.3|10988.5|10999.3|10995.5|10999.6|10996.6|10989.4|10985.6|82
1656406620000|2022-06-28 08:57:00|10998.4|10995.6|10996.6|10992.8|10999.4|10995.8|10995.4|10992.5|22
1656406630000|2022-06-28 08:57:10|10996.4|10993.6|10996.6|10993.8|10996.8|10993.8|10994.6|10991|18
1656406640000|2022-06-28 08:57:20|10995.8|10992.8|10994.8|10991|10997.1|10993.8|10994.8|10991|21
1656406650000|2022-06-28 08:57:30|10995.8|10992|10995.8|10992|10996.8|10993|10995|10991.2|2
1656406660000|2022-06-28 08:57:40|10995.6|10992.8|10995.8|10993|10996|10993|10995.6|10992|2
1656406670000|2022-06-28 08:57:50|10996.8|10993.8|10997.8|10994|10998.6|10994.8|10996.8|10993.8|9
1656406680000|2022-06-28 08:58:00|10998.4|10994.6|10997.8|10994|10998.4|10994.8|10997.4|10993.8|10
1656406690000|2022-06-28 08:58:10|10997.6|10994.8|10995.4|10992.6|10998.4|10994.8|10995.4|10992.4|28
1656406700000|2022-06-28 08:58:20|10995.2|10991.4|10994.6|10991.8|10995.4|10991.9|10994.4|10990.8|11
1656406710000|2022-06-28 08:58:30|10994.8|10991|10995.6|10991.8|10995.6|10992.4|10994.3|10991|3
1656406720000|2022-06-28 08:58:40|10995.4|10992.6|10995|10991.2|10996.6|10992.8|10993.8|10990.8|5
1656406730000|2022-06-28 08:58:50|10993.8|10990|10993|10989.2|10994.8|10991.2|10992.8|10989.2|13
1656406740000|2022-06-28 08:59:00|10992.6|10988.8|10991.8|10988|10993.6|10989.8|10989.8|10986.5|11
1656406750000|2022-06-28 08:59:10|10990.8|10987|10986.8|10983|10990.8|10987|10985.8|10982|21
1656406760000|2022-06-28 08:59:20|10987.4|10983.6|10987.8|10985|10989|10985.2|10987.1|10983.6|3
1656406770000|2022-06-28 08:59:30|10988.8|10986|10990.8|10987|10990.8|10987.2|10988.8|10986|6
1656406780000|2022-06-28 08:59:40|10989.8|10986|10987.8|10985|10990.8|10987|10987.8|10984|7
1656406790000|2022-06-28 08:59:50|10988.8|10984.3|10993.9|10990.1|10995.6|10992|10987.8|10984|22
1656406800000|2022-06-28 09:00:00|10994.4|10991.6|11002.4|10998.6|11003.4|10999.6|10994.4|10991.6|60
1656406810000|2022-06-28 09:00:10|11002.2|10999.4|11007.4|11003.6|11007.4|11004.6|11002.2|10998.8|50
1656406820000|2022-06-28 09:00:20|11007.6|11003.8|11004.4|11001.6|11007.6|11004.6|11004.1|11000.8|9
1656406830000|2022-06-28 09:00:30|11006.4|11002.6|11008.8|11005|11009.6|11006.6|11005.9|11002.4|55
1656406840000|2022-06-28 09:00:40|11008.4|11005.6|11006.4|11002.6|11009.4|11005.6|11006.4|11002.6|7
1656406850000|2022-06-28 09:00:50|11006.2|11003.4|11008.4|11005.6|11009.4|11005.6|11005.6|11002.6|13
1656406860000|2022-06-28 09:01:00|11009.2|11005.4|11008.6|11004.8|11010.6|11006.8|11007.4|11003.8|29
1656406870000|2022-06-28 09:01:10|11008.4|11005.6|11002.8|10999|11008.6|11005.6|11001.6|10998.8|35
1656406880000|2022-06-28 09:01:20|11002.6|10999.8|11002.8|10999|11002.8|10999.8|11001.6|10997.8|6
1656406890000|2022-06-28 09:01:30|11002.6|10998.8|11000.8|10997|11002.9|10999.8|11000.6|10996.8|6
1656406900000|2022-06-28 09:01:40|11001.2|10998.4|11005.6|11001.8|11006.6|11002.8|11001.2|10997.9|11
1656406910000|2022-06-28 09:01:50|11005.8|11002|11007.6|11003.8|11007.6|11004.6|11005.4|11001.8|5
1656406920000|2022-06-28 09:02:00|11008.2|11004.4|11008.3|11004.5|11009.6|11006.6|11007.6|11003.8|21
1656406930000|2022-06-28 09:02:10|11007.8|11004|11001.8|10999|11007.8|11004|11001.8|10998.8|19
1656406940000|2022-06-28 09:02:20|11002.8|10998.3|11006.6|11003.8|11007.1|11004|11000.8|10997.8|37
1656406950000|2022-06-28 09:02:30|11006.3|11003.5|11005.8|11002|11007.1|11003.5|11004.8|11001.1|9
1656406960000|2022-06-28 09:02:40|11005.4|11001.6|11005.6|11002.8|11005.8|11002.8|11005.4|11001.6|2
1656406970000|2022-06-28 09:02:50|11005.8|11002|11008.6|11005.8|11009.4|11006.6|11004.8|11002|10
1656406980000|2022-06-28 09:03:00|11010.6|11007.8|11011.2|11007.4|11011.9|11008.8|11010.4|11007.4|18
1656406990000|2022-06-28 09:03:10|11011.6|11007.8|11013.4|11009.6|11013.4|11009.6|11011.4|11007.6|16
1656407000000|2022-06-28 09:03:20|11014.4|11010.6|11013.6|11009.8|11014.6|11011.6|11011.4|11008.6|40
1656407010000|2022-06-28 09:03:30|11013.4|11009.6|11009.6|11005.8|11013.6|11010.6|11009.4|11005.6|18
1656407020000|2022-06-28 09:03:40|11009.4|11006.6|11012.4|11008.6|11013.4|11009.6|11009.4|11006.6|21
1656407030000|2022-06-28 09:03:50|11012.6|11008.8|11010.4|11007.6|11012.6|11008.8|11010.4|11006.6|9
1656407040000|2022-06-28 09:04:00|11011.4|11008.6|11021|11018.2|11022.9|11019.2|11011.4|11008.6|115
1656407050000|2022-06-28 09:04:10|11021.2|11017.4|11020.2|11016.4|11022|11018.4|11017|11013.4|48
1656407060000|2022-06-28 09:04:20|11020.8|11017|11021.2|11017.4|11024.2|11020.4|11020|11017|59
1656407070000|2022-06-28 09:04:30|11021|11018.2|11017.4|11013.6|11021.4|11018.4|11015.4|11012.6|61
1656407080000|2022-06-28 09:04:40|11016.6|11013.8|11017.4|11014.6|11018.6|11015.6|11016.4|11012.6|74
1656407090000|2022-06-28 09:04:50|11017.7|11013.6|11019.6|11016.8|11020.4|11016.8|11017.7|11013.6|15
1656407100000|2022-06-28 09:05:00|11019.4|11016.6|11019.6|11015.8|11021.4|11017.6|11018.6|11015.8|14
1656407110000|2022-06-28 09:05:10|11019.2|11015.4|11022.4|11018.6|11022.4|11018.6|11017.6|11014.8|25
1656407120000|2022-06-28 09:05:20|11022.2|11019.4|11025|11021.2|11025.4|11022.4|11021.4|11018.6|56
1656407130000|2022-06-28 09:05:30|11024.2|11021.4|11022.2|11018.4|11025.2|11022.2|11022|11018.4|28
1656407140000|2022-06-28 09:05:40|11021.4|11018.6|11023|11019.2|11023|11019.2|11019|11016.2|18
1656407150000|2022-06-28 09:05:50|11022.4|11018.6|11020.2|11016.4|11023|11019.2|11020|11016.4|1
1656407160000|2022-06-28 09:06:00|11020|11017.2|11019.2|11016.4|11024|11021|11019.2|11016.4|85
1656407170000|2022-06-28 09:06:10|11021.2|11017.4|11022.4|11019.6|11023.4|11019.8|11021.2|11017.4|61
1656407180000|2022-06-28 09:06:20|11023.2|11020.4|11023|11019.2|11023.5|11020.6|11021.4|11018.6|10
1656407190000|2022-06-28 09:06:30|11022.2|11019.4|11024|11020.2|11025|11021.4|11022.2|11018.6|17
1656407200000|2022-06-28 09:06:40|11023.4|11020.6|11024.4|11020.6|11025.2|11021.4|11023.2|11019.6|11
1656407210000|2022-06-28 09:06:50|11024.2|11020.4|11023.2|11020.4|11024.4|11021.4|11023.2|11019.6|10
1656407220000|2022-06-28 09:07:00|11023.4|11019.6|11022.2|11019.4|11024|11020.4|11022.2|11019.4|12
1656407230000|2022-06-28 09:07:10|11022.4|11018.6|11022.2|11019.4|11023|11019.4|11021.9|11018.6|6
1656407240000|2022-06-28 09:07:20|11021.4|11018.6|11021.4|11017.6|11022.4|11018.6|11020.2|11017.4|9
1656407250000|2022-06-28 09:07:30|11021.2|11018.4|11016.7|11012.9|11022.7|11019.4|11016.2|11012.9|154
1656407260000|2022-06-28 09:07:40|11017|11013.2|11019.2|11015.4|11020.2|11016.4|11016.2|11013.2|44
1656407270000|2022-06-28 09:07:50|11019|11015.2|11022|11018.2|11022|11019.2|11018.2|11015.2|19
1656407280000|2022-06-28 09:08:00|11022.2|11019.2|11014.4|11010.6|11022.2|11019.2|11013.4|11010.6|24
1656407290000|2022-06-28 09:08:10|11013.4|11009.4|11015|11012.2|11015.4|11012.2|11011|11007.4|19
1656407300000|2022-06-28 09:08:20|11015.4|11012.6|11016.4|11013.6|11017.2|11014.2|11015.4|11012.4|14
1656407310000|2022-06-28 09:08:30|11015.4|11012.6|11013.4|11010.6|11016.2|11012.9|11012.4|11009.1|40
1656407320000|2022-06-28 09:08:40|11012.5|11009.6|11011.4|11008.6|11012.5|11009.7|11010.4|11007.4|17
1656407330000|2022-06-28 09:08:50|11012.2|11008.4|11010.4|11006.6|11012.4|11008.6|11009.4|11005.7|12
1656407340000|2022-06-28 09:09:00|11010.2|11007.4|11011.4|11007.6|11012.4|11009.6|11010.2|11007.4|5
1656407350000|2022-06-28 09:09:10|11010.5|11007.7|11013.4|11009.6|11013.4|11010.6|11010.4|11007.6|19
1656407360000|2022-06-28 09:09:20|11013.2|11010.4|11016.3|11013.5|11016.5|11013.5|11013.2|11009.6|15
1656407370000|2022-06-28 09:09:30|11017.2|11013.4|11015.3|11012.5|11017.3|11014.5|11013.3|11010.5|31
1656407380000|2022-06-28 09:09:40|11014.2|11010.4|11014.3|11011.5|11015.3|11011.5|11013.8|11010.4|29
1656407390000|2022-06-28 09:09:50|11015.2|11011.4|11016.5|11012.7|11017.3|11013.5|11014.3|11011.4|13
1656407400000|2022-06-28 09:10:00|11017.3|11014.5|11016.3|11013.5|11017.5|11014.5|11015.3|11012.5|5
1656407410000|2022-06-28 09:10:10|11015.5|11012.5|11017.3|11013.5|11017.8|11014.5|11015.3|11012.4|12
1656407420000|2022-06-28 09:10:20|11017.5|11013.7|11015.3|11011.5|11017.5|11014.5|11013.5|11010.7|25
1656407430000|2022-06-28 09:10:30|11014.3|11011.4|11014.3|11011.5|11016.2|11012.5|11014.3|11010.5|13
1656407440000|2022-06-28 09:10:40|11015.2|11011.4|11011.3|11008.5|11015.3|11011.7|11011.3|11008.5|12
1656407450000|2022-06-28 09:10:50|11012.2|11008.4|11008.5|11004.7|11012.5|11009.5|11008.5|11004.7|25
1656407460000|2022-06-28 09:11:00|11008.3|11005.5|11004.5|11000.7|11009.2|11006.4|11003.7|11000.7|48
1656407470000|2022-06-28 09:11:10|11004.7|11000.9|11004.9|11002.1|11005.7|11002.9|11003.2|10999.9|27
1656407480000|2022-06-28 09:11:20|11005.7|11001.9|11007.7|11004.9|11007.9|11004.9|11003.7|10999.9|29
1656407490000|2022-06-28 09:11:30|11007.9|11004.1|11005.7|11002.9|11007.9|11004.1|11004.7|11000.9|10
1656407500000|2022-06-28 09:11:40|11006.7|11003.9|11005.7|11001.9|11007.7|11004.9|11005.7|11001.9|5
1656407510000|2022-06-28 09:11:50|11004.9|11002.1|11004.7|11000.9|11005.5|11002.1|11003.7|11000.7|6
1656407520000|2022-06-28 09:12:00|11003.7|10999.9|10999.7|10995.9|11003.7|11000.9|10997.7|10994.9|38
1656407530000|2022-06-28 09:12:10|10998.7|10995.7|10999.5|10995.7|10999.5|10996.2|10997.9|10994.9|8
1656407540000|2022-06-28 09:12:20|10999.7|10995.9|10998.7|10995.9|10999.7|10996.7|10998.7|10994.9|15
1656407550000|2022-06-28 09:12:30|10999.7|10996.9|10999.7|10995.9|11000.9|10997.9|10999.7|10995.9|16
1656407560000|2022-06-28 09:12:40|10998.7|10994.9|10996.7|10993.9|10998.7|10994.9|10996.7|10992.9|11
1656407570000|2022-06-28 09:12:50|10997.3|10994.5|10996.7|10992.9|10998.7|10995.1|10996.5|10992.9|15
1656407580000|2022-06-28 09:13:00|10995.7|10993.1|10997.9|10995.1|10998.7|10995.1|10995.7|10992.1|7
1656407590000|2022-06-28 09:13:10|10998|10995.2|10997.7|10993.9|10998.7|10995.2|10997.5|10993.9|6
1656407600000|2022-06-28 09:13:20|10996.7|10994.1|10998.9|10996.1|10999.7|10996.1|10996.7|10994.1|5
1656407610000|2022-06-28 09:13:30|10998.7|10995.9|10998.7|10994.9|10999.7|10996.9|10997.7|10993.9|6
1656407620000|2022-06-28 09:13:40|10998.5|10994.7|10997.7|10994.9|10998.7|10994.9|10997.5|10993.9|2
1656407630000|2022-06-28 09:13:50|10997.9|10995.1|10997.7|10993.9|10998.7|10995.1|10996.7|10993.7|10
1656407640000|2022-06-28 09:14:00|10996.9|10994.1|10998.2|10994.4|11000.9|10998.1|10996.9|10993.9|44
1656407650000|2022-06-28 09:14:10|10997.7|10994.9|10998.7|10995.9|10998.7|10995.9|10996.7|10992.9|15
1656407660000|2022-06-28 09:14:20|10998|10995.2|10997.5|10994.7|10998|10995.2|10996.7|10993.9|2
1656407670000|2022-06-28 09:14:30|10997.7|10994.9|10998.7|10995.9|10998.9|10995.9|10997.7|10994.9|2
1656407680000|2022-06-28 09:14:40|10999.5|10995.7|10996.7|10992.9|10999.7|10996.9|10996.7|10992.9|16
1656407690000|2022-06-28 09:14:50|10995.8|10993|10992.7|10988.9|10996.7|10993|10991.7|10988.7|76
1656407700000|2022-06-28 09:15:00|10991.7|10987.9|10993.8|10990|10994.5|10991|10989.8|10986.9|26
1656407710000|2022-06-28 09:15:10|10993.5|10990.7|10991.7|10988.9|10994.7|10991.9|10991.7|10988.9|9
1656407720000|2022-06-28 09:15:20|10990.8|10988|10988.7|10984.9|10990.8|10988|10988.7|10984.9|15
1656407730000|2022-06-28 09:15:30|10988|10984.2|10987.8|10984|10989.8|10986.9|10986.8|10983|23
1656407740000|2022-06-28 09:15:40|10986.8|10984.9|10987.7|10983.9|10988.7|10985|10986.7|10983.7|5
1656407750000|2022-06-28 09:15:50|10986.8|10984|10988.8|10985|10990.5|10986.9|10986.7|10983.9|13
1656407760000|2022-06-28 09:16:00|10988.7|10984.9|10985.8|10982|10988.7|10985.9|10984.7|10981.9|28
1656407770000|2022-06-28 09:16:10|10985.7|10982.9|10983|10979.2|10985.8|10982.9|10980|10977.2|32
1656407780000|2022-06-28 09:16:20|10982|10978.2|10984|10980.2|10984|10981.2|10982|10978.2|10
1656407790000|2022-06-28 09:16:30|10983.4|10979.6|10984|10980.2|10984|10981.2|10983|10979.2|3
1656407800000|2022-06-28 09:16:40|10984.8|10981.2|10984.8|10981|10984.8|10981.2|10984|10980.2|4
1656407810000|2022-06-28 09:16:50|10987.8|10982|10985.8|10982|10987.8|10984|10984.8|10981|24
1656407820000|2022-06-28 09:17:00|10984.8|10981.5|10982|10978.2|10985.8|10982.2|10982|10978.2|12
1656407830000|2022-06-28 09:17:10|10981.8|10979.2|10982.8|10980|10984|10981.2|10981|10978|9
1656407840000|2022-06-28 09:17:20|10983.7|10979.9|10983.8|10980|10985|10981.9|10982.8|10979|15
1656407850000|2022-06-28 09:17:30|10983.7|10980.9|10984.8|10982|10985|10982.2|10983|10980|9
1656407860000|2022-06-28 09:17:40|10985|10981.2|10986|10983.2|10986.2|10983.2|10984.7|10981|3
1656407870000|2022-06-28 09:17:50|10986.7|10982.9|10984.6|10980.8|10987.2|10983.9|10983.8|10980.2|11
1656407880000|2022-06-28 09:18:00|10984.8|10982|10987|10983.2|10987.6|10984|10983.6|10979.8|10
1656407890000|2022-06-28 09:18:10|10986.8|10984|10985|10981.2|10988|10985|10984.8|10981|11
1656407900000|2022-06-28 09:18:20|10984.8|10982|10985.8|10983|10986.6|10983|10984.8|10981.8|1
1656407910000|2022-06-28 09:18:30|10986.6|10982.8|10982.8|10980|10986.6|10983|10982.8|10979.8|8
1656407920000|2022-06-28 09:18:40|10983|10979.2|10982|10978.2|10983|10980|10980.8|10977.8|10
1656407930000|2022-06-28 09:18:50|10983.8|10981|10983.6|10979.8|10983.8|10981|10982.6|10979.8|16
1656407940000|2022-06-28 09:19:00|10984|10980.8|10985.6|10981.8|10987.6|10983.8|10984|10980.8|14
1656407950000|2022-06-28 09:19:10|10986.6|10983.8|10986.6|10982.8|10987.1|10983.8|10984.6|10981.8|18
1656407960000|2022-06-28 09:19:20|10985.6|10983.8|10984.6|10980.8|10986.6|10983.8|10983.6|10980.7|5
1656407970000|2022-06-28 09:19:30|10984.8|10981|10987.6|10983.8|10987.6|10984.8|10984.6|10980.8|13
1656407980000|2022-06-28 09:19:40|10987.8|10984.8|10987.6|10983.8|10987.8|10984.8|10986.6|10983|3
1656407990000|2022-06-28 09:19:50|10986.6|10984.8|10986.8|10983|10986.8|10984.8|10985.8|10982|1
1656408000000|2022-06-28 09:20:00|10986.2|10982.4|10991.8|10989|10992.6|10989|10985.6|10982.4|19
1656408010000|2022-06-28 09:20:10|10991.6|10988.8|10990.6|10987.8|10992.6|10989.8|10990.6|10987.8|11
1656408020000|2022-06-28 09:20:20|||||||||2
1656408030000|2022-06-28 09:20:30|10990.8|10987|10989.6|10986.8|10990.8|10987.8|10985|10981.4|34
1656408040000|2022-06-28 09:20:40|10989.8|10986|10988.6|10984.8|10989.8|10986.8|10988|10984.8|11
1656408050000|2022-06-28 09:20:50|10990.6|10987.8|10990.6|10987.8|10991.6|10988.8|10990.6|10987.8|8
1656408060000|2022-06-28 09:21:00|10990.4|10986.8|10990.6|10986.8|10991.8|10988.8|10990.4|10986.8|12
1656408070000|2022-06-28 09:21:10|10989.8|10986|10987.6|10984.8|10989.8|10986|10986.4|10982.8|8
1656408080000|2022-06-28 09:21:20|10987.8|10985|10988.6|10985.8|10988.8|10985.8|10986.6|10983.8|12
1656408090000|2022-06-28 09:21:30|10989.6|10986.8|10990.4|10986.6|10990.4|10986.8|10989.1|10985.8|3
1656408100000|2022-06-28 09:21:40|10990.3|10986.5|10991.6|10988.8|10992.4|10988.8|10989|10986|16
1656408110000|2022-06-28 09:21:50|10992.6|10989.8|10996.8|10993|10998.6|10994.8|10991.1|10987.8|38
1656408120000|2022-06-28 09:22:00|10996.6|10993.8|11001.6|10997.8|11001.6|10997.8|10996.6|10993.3|24
1656408130000|2022-06-28 09:22:10|11002.6|10998.8|11004.6|11001.8|11005.6|11002.3|11001.6|10997.8|27
1656408140000|2022-06-28 09:22:20|11005.6|11002.6|11005.6|11002.8|11006.8|11003.8|11005|11002.2|17
1656408150000|2022-06-28 09:22:30|11004.6|11001.8|11005.6|11001.8|11007.6|11004.8|11004.6|11001|13
1656408160000|2022-06-28 09:22:40|11004.6|11002.8|11002.6|10999.8|11004.6|11002.8|11001.6|10998.8|20
1656408170000|2022-06-28 09:22:50|11001.6|10998.8|10999.6|10996.8|11002.6|10998.8|10998.6|10995.8|23
1656408180000|2022-06-28 09:23:00|10998.8|10995|10998.6|10994.8|10999.4|10995.8|10997.6|10993.8|17
1656408190000|2022-06-28 09:23:10|10996.6|10993.8|10997.6|10994.8|10998.6|10995|10996.6|10992.8|17
1656408200000|2022-06-28 09:23:20|10997.4|10993.8|10996.6|10992.8|10998.4|10994.6|10995.6|10991.8|17
1656408210000|2022-06-28 09:23:30|10996.4|10993.6|10995.6|10991.8|10997.1|10993.8|10995.6|10991.8|5
1656408220000|2022-06-28 09:23:40|10996.6|10992.8|10994|10990.2|10997.4|10993.8|10990.6|10987.6|35
1656408230000|2022-06-28 09:23:50|10993.9|10990.1|10993.6|10989.8|10994.6|10991.6|10991.6|10988.6|10
1656408240000|2022-06-28 09:24:00|10992.6|10990.8|10994.6|10990.8|10994.6|10991.8|10991.6|10988|10
1656408250000|2022-06-28 09:24:10|10994.3|10990.5|10990.6|10986.8|10994.3|10990.5|10989.6|10985.8|12
1656408260000|2022-06-28 09:24:20|10991.6|10987.8|10989.6|10985.8|10991.6|10987.8|10989.6|10985.8|3
1656408270000|2022-06-28 09:24:30|10990.1|10986.8|10989.6|10985.8|10990.1|10986.8|10986.6|10983.2|4
1656408280000|2022-06-28 09:24:40|10989.1|10985.3|10988.6|10985.8|10989.6|10985.8|10987.6|10984.8|10
1656408290000|2022-06-28 09:24:50|10988.4|10985.6|10989.4|10986.6|10989.6|10986.8|10988.3|10984.5|16
1656408300000|2022-06-28 09:25:00|10989.6|10986.8|10989.6|10986.8|10989.6|10986.8|10988.4|10984.8|7
1656408310000|2022-06-28 09:25:10|10990.6|10987.6|10991.8|10988|10991.8|10988.8|10990.1|10986.8|9
1656408320000|2022-06-28 09:25:20|10991.6|10987.8|10995.6|10992.8|10996.4|10993.4|10991.6|10987.8|9
1656408330000|2022-06-28 09:25:30|10995.8|10992|10995.6|10992.8|10996.4|10993.4|10993.6|10989.8|7
1656408340000|2022-06-28 09:25:40|10996.4|10992.6|10995.6|10991.8|10996.6|10993.8|10994.6|10990.8|2
1656408350000|2022-06-28 09:25:50|10995.4|10992.6|10996.6|10992.8|10996.8|10993.8|10995.4|10992.6|1
1656408360000|2022-06-28 09:26:00|10995.6|10991.8|10994.6|10990.8|10996.4|10992.6|10993.6|10990.8|5
1656408370000|2022-06-28 09:26:10|10996.4|10991.8|11008.2|11004.4|11008.2|11005.4|10995.9|10991.8|53
1656408380000|2022-06-28 09:26:20|11009.2|11005.4|11009.1|11005.3|11011.4|11008.4|11006.4|11003.4|34
1656408390000|2022-06-28 09:26:30|11008.9|11006.1|11012.2|11008.4|11014.2|11010.4|11008.9|11006.1|32
1656408400000|2022-06-28 09:26:40|11011.2|11009.4|11009.1|11006.3|11013.1|11010.3|11009.1|11005.3|21
1656408410000|2022-06-28 09:26:50|11008.9|11006.1|11008.2|11004.4|11009.1|11006.1|11008.2|11004.4|2
1656408420000|2022-06-28 09:27:00|11007.2|11003.4|11004.2|11000.4|11007.2|11003.6|11003.2|10999.6|15
1656408430000|2022-06-28 09:27:10|11003.2|10999.6|10998.2|10994.4|11003.4|10999.6|10998.1|10994.3|11
1656408440000|2022-06-28 09:27:20|10997.2|10993.6|10996.2|10992.4|10998.2|10994.6|10994.2|10991.4|9
1656408450000|2022-06-28 09:27:30|10997.2|10993.4|10995.2|10991.4|10997.2|10993.8|10994.2|10991.1|8
1656408460000|2022-06-28 09:27:40|10995|10992.2|10997.2|10993.4|10997.4|10994.4|10995|10992.2|2
1656408470000|2022-06-28 09:27:50|10997|10994.2|10996.2|10992.4|10999.2|10995.4|10996.2|10992.4|10
1656408480000|2022-06-28 09:28:00|10997.2|10993.4|10997.2|10993.4|10997.4|10994.4|10995.2|10992.4|14
1656408490000|2022-06-28 09:28:10|10997.4|10993.6|10996.2|10993.4|10997.4|10994.4|10996.2|10993.4|1
1656408500000|2022-06-28 09:28:20|10996.4|10992.6|10993.2|10989.4|10999.2|10995.4|10992.2|10989.4|22
1656408510000|2022-06-28 09:28:30|10994.2|10990.4|10996.4|10992.6|10996.4|10992.6|10994.2|10990.4|14
1656408520000|2022-06-28 09:28:40|10996.2|10992.4|10995.2|10991.4|10997|10993.4|10995.2|10991.4|5
1656408530000|2022-06-28 09:28:50|10995.9|10992.1|10999.4|10995.6|11001.2|10998.2|10995.9|10992.1|18
1656408540000|2022-06-28 09:29:00|10999.2|10995.4|10998.2|10994.4|10999.2|10995.4|10997.2|10993.4|9
1656408550000|2022-06-28 09:29:10|10997.9|10994.1|10996.2|10992.4|10997.9|10994.1|10996.2|10992.4|0
1656408560000|2022-06-28 09:29:20|10997.2|10993.4|10998.2|10994.4|10998.2|10995.4|10996.2|10992.4|49
1656408570000|2022-06-28 09:29:30|10997.4|10994.6|10998.2|10995.4|10998.4|10995.4|10997.4|10994.4|3
1656408580000|2022-06-28 09:29:40|10997.2|10994.4|10994.2|10990.4|10997.2|10994.4|10994.2|10990.4|3
1656408590000|2022-06-28 09:29:50|10993.4|10990.6|10995.2|10991.4|10996.2|10992.4|10991.2|10988.4|17
1656408600000|2022-06-28 09:30:00|10994.4|10991.6|10995.2|10991.4|10995.2|10992.4|10993.2|10989.4|3
1656408610000|2022-06-28 09:30:10|10994.4|10992.4|10990.2|10987.4|10994.9|10992.4|10990.2|10987.4|0
1656408620000|2022-06-28 09:30:20|10990|10986.4|10986.6|10982.8|10990|10986.4|10985.7|10981.9|23
1656408630000|2022-06-28 09:30:30|10985.6|10981.8|10985.6|10981.8|10985.7|10982.6|10983.4|10979.8|15
1656408640000|2022-06-28 09:30:40|10986.4|10982.6|10986.4|10982.6|10986.6|10983.8|10985.4|10981.8|3
1656408650000|2022-06-28 09:30:50|10985.6|10981.8|10984.6|10980.8|10985.6|10981.8|10982.4|10978.8|6
1656408660000|2022-06-28 09:31:00|10983.7|10980.9|10984.6|10980.8|10985.6|10981.8|10982.4|10978.8|15
1656408670000|2022-06-28 09:31:10|10983.6|10979.8|10982.6|10978.8|10983.7|10980.8|10981.6|10978.6|11
1656408680000|2022-06-28 09:31:20|10983.2|10979.8|10980.6|10976.8|10984.4|10980.6|10976.4|10972.8|30
1656408690000|2022-06-28 09:31:30|10981.7|10978.9|10983.7|10980.9|10985.9|10982.1|10981.6|10978.6|31
1656408700000|2022-06-28 09:31:40|10983.6|10979.8|10981.6|10978.8|10985.4|10981.6|10981.6|10978.8|4
1656408710000|2022-06-28 09:31:50|10981.4|10978.6|10981.6|10977.8|10983.6|10980.3|10980.9|10977.1|11
1656408720000|2022-06-28 09:32:00|10983.6|10978.8|10980.6|10976.8|10983.6|10979.8|10979.7|10976.8|7
1656408730000|2022-06-28 09:32:10|10979.6|10975.8|10983.6|10979.8|10984.1|10980.8|10978.9|10975.8|7
1656408740000|2022-06-28 09:32:20|10984.6|10980.8|10984.6|10980.8|10984.6|10980.8|10981.6|10977.8|12
1656408750000|2022-06-28 09:32:30|10985.2|10981.4|10983.7|10979.9|10985.2|10981.4|10981.7|10977.9|7
1656408760000|2022-06-28 09:32:40|10983.5|10980.7|10982.5|10978.7|10983.5|10980.7|10981.5|10977.9|11
1656408770000|2022-06-28 09:32:50|10981.5|10978.6|10981.5|10977.7|10982.5|10978.7|10981.5|10977.7|1
1656408780000|2022-06-28 09:33:00|10982.2|10978.4|10981.5|10977.7|10983.7|10980.7|10981.5|10977.7|10
1656408790000|2022-06-28 09:33:10|10982.4|10978.6|10981.5|10977.7|10983.5|10979.7|10978.5|10974.7|22
1656408800000|2022-06-28 09:33:20|10982|10978.7|10980.5|10976.7|10982.5|10979.7|10979.5|10975.7|7
1656408810000|2022-06-28 09:33:30|10981.8|10978|10982.5|10979.7|10983.5|10980.7|10980.5|10976.7|12
1656408820000|2022-06-28 09:33:40|10983.5|10980.6|10989.5|10985.7|10990.5|10986.7|10983.4|10979.7|27
1656408830000|2022-06-28 09:33:50|10990.4|10986.6|10990.5|10986.7|10990.7|10987.9|10988.4|10984.7|16
1656408840000|2022-06-28 09:34:00|10991.2|10987.4|10991.5|10987.7|10994.5|10991.6|10990.4|10987.1|11
1656408850000|2022-06-28 09:34:10|10990.5|10989.1|10995.7|10991.9|10995.7|10992.7|10990.5|10989.1|17
1656408860000|2022-06-28 09:34:20|10995.5|10992.7|10992.9|10989.1|10995.7|10992.7|10986.9|10983.1|43
1656408870000|2022-06-28 09:34:30|10992.1|10988.3|10989.9|10986.1|10993.1|10990.1|10989.9|10986.1|9
1656408880000|2022-06-28 09:34:40|10990.1|10986.3|10988.9|10985.1|10990.9|10987.9|10988.4|10985.1|21
1656408890000|2022-06-28 09:34:50|10987.9|10985.6|10990.9|10987.1|10991.9|10988.7|10987.9|10985.1|10
1656408900000|2022-06-28 09:35:00|10990.7|10988.1|10991.7|10987.9|10991.7|10988.1|10990.1|10987.1|9
1656408910000|2022-06-28 09:35:10|10991.9|10988.1|10997.5|10994.7|10997.7|10994.7|10991.7|10988.1|20
1656408920000|2022-06-28 09:35:20|10997.7|10993.9|10997.5|10994.7|10997.9|10994.7|10996.4|10992.9|3
1656408930000|2022-06-28 09:35:30|10997.4|10993.7|10996.5|10992.7|10997.5|10994.6|10996.5|10992.7|2
1656408940000|2022-06-28 09:35:40|10996.4|10993.6|10997.5|10993.7|10997.5|10994.4|10996.4|10992.7|2
1656408950000|2022-06-28 09:35:50|10997.7|10994.7|10996.5|10992.7|10998.3|10994.7|10996.5|10992.7|10
1656408960000|2022-06-28 09:36:00|10995.3|10991.5|10995.5|10991.7|10996.5|10992.9|10994.5|10991.5|8
1656408970000|2022-06-28 09:36:10|10995.7|10992.7|10995.5|10992.7|10996.5|10992.7|10993.5|10990.7|7
1656408980000|2022-06-28 09:36:20|10996.3|10992.5|10994.5|10990.7|10996.3|10992.7|10992.5|10989.5|18
1656408990000|2022-06-28 09:36:30|10994.2|10990.4|10995.3|10991.5|10996.5|10992.7|10993.3|10989.5|14
1656409000000|2022-06-28 09:36:40|10993.9|10991.1|10993.5|10990.7|10994.5|10991.5|10992.5|10989.2|5
1656409010000|2022-06-28 09:36:50|10993.7|10989.9|10992.5|10988.7|10993.7|10990.7|10990.5|10986.9|8
1656409020000|2022-06-28 09:37:00|10992.7|10988.9|10995.5|10991.7|10995.5|10991.7|10992.7|10988.9|21
1656409030000|2022-06-28 09:37:10|10995.3|10991.5|10994.7|10990.9|10995.3|10991.7|10994.3|10990.7|0
1656409040000|2022-06-28 09:37:20|10994.5|10991.7|10997.5|10993.7|10998.5|10994.7|10994.5|10991.5|41
1656409050000|2022-06-28 09:37:30|10996.9|10993.1|10995.5|10991.7|10997.5|10994.4|10994.7|10990.9|5
1656409060000|2022-06-28 09:37:40|10995.8|10992|10993.5|10989.7|10995.8|10992|10992.7|10988.9|42
1656409070000|2022-06-28 09:37:50|10993.3|10990.5|10994.5|10991.7|10998.3|10994.7|10993.3|10990.5|25
1656409080000|2022-06-28 09:38:00|10994.7|10991.9|10995.3|10991.5|10996.5|10993.5|10993.5|10990.7|6
1656409090000|2022-06-28 09:38:10|10995.5|10992.7|10996.5|10992.7|10996.5|10992.7|10993.5|10990.5|7
1656409100000|2022-06-28 09:38:20|10994.3|10991.5|10997.3|10993.5|10998.5|10994.7|10994.3|10991.5|24
1656409110000|2022-06-28 09:38:30|10998.3|10994.5|11001.5|10998.7|11001.5|10998.7|10998.3|10994.5|16
1656409120000|2022-06-28 09:38:40|11002.5|11000.5|11000.5|10996.7|11004.3|11000.7|11000.5|10996.7|14
1656409130000|2022-06-28 09:38:50|10999.5|10995.7|11000.5|10996.7|11001.3|10997.5|10998.5|10994.7|12
1656409140000|2022-06-28 09:39:00|10999.9|10996.1|10995.5|10991.7|10999.9|10996.1|10995.5|10991.7|12
1656409150000|2022-06-28 09:39:10|10996.6|10993.8|10999.5|10995.7|11000.5|10997.7|10996.6|10993.8|18
1656409160000|2022-06-28 09:39:20|10999.8|10996|11001.5|10997.7|11002.7|10999.7|10998.5|10994.7|10
1656409170000|2022-06-28 09:39:30|11001.8|10998|11005.1|11001.3|11007.1|11004.3|11000|10996.3|165
1656409180000|2022-06-28 09:39:40|11005|11002.2|11002.1|10998.3|11006.1|11003.3|11001.3|10997.5|7
1656409190000|2022-06-28 09:39:50|11002.3|10999.3|11001.3|10997.5|11002.3|10999.3|11001.1|10997.3|1
1656409200000|2022-06-28 09:40:00|11001|10997.2|11006|11002.2|11006|11002.2|11000.3|10996.5|18
1656409210000|2022-06-28 09:40:10|11005.8|11003|11006.1|11003.3|11006.1|11003.3|11004.1|11001.3|7
1656409220000|2022-06-28 09:40:20|11005.1|11002.3|11006.3|11002.5|11006.3|11003.3|11005.1|11001.5|0
1656409230000|2022-06-28 09:40:30|11006.1|11003.3|11011.1|11007.3|11012.3|11008.5|11006.1|11003.3|36
1656409240000|2022-06-28 09:40:40|11010|11007.2|11010.1|11006.3|11011.1|11007.3|11008.8|11005|15
1656409250000|2022-06-28 09:40:50|11009.1|11005.3|11008.1|11004.3|11009.1|11006.3|11007.1|11003.3|9
1656409260000|2022-06-28 09:41:00|11007.3|11004.5|10999.1|10996.3|11007.3|11004.5|10997.1|10993.3|32
1656409270000|2022-06-28 09:41:10|10999|10995.3|10999.3|10995.5|11001.1|10997.3|10998.5|10995.3|16
1656409280000|2022-06-28 09:41:20|11000.1|10996.3|11000.1|10996.3|11001.1|10998.3|10998.1|10995.2|18
1656409290000|2022-06-28 09:41:30|10999.1|10997.3|11000.1|10996.3|11001.1|10998.3|10999.1|10996.3|7
1656409300000|2022-06-28 09:41:40|11001.1|10997.3|10997.1|10994.3|11001.5|10998.7|10997.1|10994.3|16
1656409310000|2022-06-28 09:41:50|10998|10994.2|11004.1|11000.3|11004.1|11000.5|10997.1|10994.2|7
1656409320000|2022-06-28 09:42:00|11004.3|11001.3|11001.1|10998.3|11004.3|11001.3|11000.6|10997.3|2
1656409330000|2022-06-28 09:42:10|11002.1|10999.5|11003.1|10999.3|11004.1|11000.3|11002.1|10999.3|7
1656409340000|2022-06-28 09:42:20|11001.1|10998.3|11001.1|10998.3|11003.1|10999.3|11001.1|10997.3|4
1656409350000|2022-06-28 09:42:30|11000.1|10997.3|11003.1|11000.3|11003.1|11000.3|11000.1|10997.3|10
1656409360000|2022-06-28 09:42:40|11002.9|10999.3|11002.1|10998.3|11003.1|11000.1|11001.1|10998.3|5
1656409370000|2022-06-28 09:42:50|11001.1|10997.1|10999.1|10995.3|11002.1|10998.3|10999.1|10995.3|5
1656409380000|2022-06-28 09:43:00|10999.9|10996.1|11006.9|11003.1|11007.1|11003.3|10999.9|10996.1|8
1656409390000|2022-06-28 09:43:10|11006.1|11003.3|11004.1|11000.3|11006.1|11003.3|11004.1|11000.3|5
1656409400000|2022-06-28 09:43:20|11004.3|11000.5|11010.1|11006.3|11010.1|11006.3|11004.3|11000.5|13
1656409410000|2022-06-28 09:43:30|11009.1|11006.5|11009.1|11005.3|11010.1|11006.5|11009.1|11005.3|10
1656409420000|2022-06-28 09:43:40|11008.3|11004.5|11006.1|11002.3|11009.1|11005.3|11004.9|11001.3|8
1656409430000|2022-06-28 09:43:50|11007.1|11003.3|11007.1|11003.3|11008.1|11004.3|11007.1|11003.3|1
1656409440000|2022-06-28 09:44:00|11008.1|11005.3|11007.1|11004.3|11008.9|11005.3|11007.1|11003.5|2
1656409450000|2022-06-28 09:44:10|11008.1|11005.3|11011.1|11007.3|11011.9|11008.3|11008.1|11005.3|12
1656409460000|2022-06-28 09:44:20|11009.1|11006.3|11008.1|11005.3|11010.1|11006.5|11008.1|11005.3|6
1656409470000|2022-06-28 09:44:30|11007.1|11004.3|11003.6|10999.8|11007.5|11004.3|11002.3|10998.7|28
1656409480000|2022-06-28 09:44:40|11003.5|10999.7|11006.6|11002.8|11006.6|11002.8|11002.5|10999.7|10
1656409490000|2022-06-28 09:44:50|11006.5|11003.7|11006.5|11003.7|11008.3|11004.5|11004.5|11001.2|6
1656409500000|2022-06-28 09:45:00|11006.3|11002.7|11004.5|11000.7|11006.5|11003.5|11002.8|10999.7|8
1656409510000|2022-06-28 09:45:10|11004.3|11001.7|11004.5|11000.7|11005.6|11002.5|11004.3|11000.7|2
1656409520000|2022-06-28 09:45:20|11004.8|11001|11003.5|10999.7|11004.8|11001|11002.3|10998.7|4
1656409530000|2022-06-28 09:45:30|11002.6|10998.8|11001.6|10997.8|11002.6|10998.8|11001.6|10997.8|0
1656409540000|2022-06-28 09:45:40|11002.5|10998.7|11001.6|10997.8|11002.6|10999.7|11001.5|10997.8|1
1656409550000|2022-06-28 09:45:50|11000.6|10997.7|11000.5|10996.7|11001.5|10997.8|10998.5|10995.7|30
1656409560000|2022-06-28 09:46:00|10999.5|10995.7|10999.5|10995.7|11001.5|10998.5|10998.6|10994.8|7
1656409570000|2022-06-28 09:46:10|10999.3|10996.7|10998.6|10994.8|10999.5|10996.7|10998.3|10994.5|3
1656409580000|2022-06-28 09:46:20|10999.3|10995.5|10999.5|10995.7|10999.5|10995.7|10999.3|10995.5|1
1656409590000|2022-06-28 09:46:30|10999.1|10995.3|10999.6|10995.8|10999.6|10996.7|10998.5|10994.8|2
1656409600000|2022-06-28 09:46:40|10999.5|10996.7|11000.5|10996.7|11000.5|10996.7|10998.6|10995.3|15
1656409610000|2022-06-28 09:46:50|11001.1|10998.3|10996.5|10992.7|11001.5|10998.7|10996.5|10992.7|11
1656409620000|2022-06-28 09:47:00|10995|10992.2|10992.5|10989.7|10995.5|10992.2|10991.5|10987.7|47
1656409630000|2022-06-28 09:47:10|10992.6|10988.8|10996.5|10992.7|10997.5|10993.8|10992.5|10988.8|10
1656409640000|2022-06-28 09:47:20|10995.5|10991.7|10994.5|10990.7|10995.5|10991.7|10994.3|10990.5|5
1656409650000|2022-06-28 09:47:30|10994.4|10991.7|10992.4|10988.6|10995.6|10992.6|10992.4|10988.6|16
1656409660000|2022-06-28 09:47:40|10991.6|10987.8|10988.4|10985.6|10991.6|10988.6|10987.4|10983.8|36
1656409670000|2022-06-28 09:47:50|10989.3|10985.5|10989.6|10986.8|10990.4|10987.6|10988.4|10985.5|7
1656409680000|2022-06-28 09:48:00|10988.6|10984.8|10989.4|10986.6|10989.9|10986.6|10988.6|10984.8|12
1656409690000|2022-06-28 09:48:10|10990.4|10986.8|10991.4|10988.6|10994.6|10991.6|10988.4|10984.8|39
1656409700000|2022-06-28 09:48:20|10992.3|10988.5|10991.4|10988.6|10992.4|10988.6|10990.4|10986.8|6
1656409710000|2022-06-28 09:48:30|10990.6|10987.6|10993.4|10990.6|10993.9|10990.6|10990.4|10986.8|13
1656409720000|2022-06-28 09:48:40|10993.6|10989.8|10991.4|10988.6|10993.6|10989.8|10990.4|10986.8|12
1656409730000|2022-06-28 09:48:50|10991.6|10988.8|10989.6|10986.8|10992.6|10989.6|10989.6|10986|14
1656409740000|2022-06-28 09:49:00|10987.5|10985.8|10986.8|10983|10990.6|10987|10986|10982.2|76
1656409750000|2022-06-28 09:49:10|10986|10983.2|10988.8|10985|10989.3|10986|10985.8|10983|8
1656409760000|2022-06-28 09:49:20|10987.8|10984.2|10988.8|10985|10991.3|10988|10987.2|10984.2|28
1656409770000|2022-06-28 09:49:30|10988|10985.2|10988.8|10985|10989|10986|10986.8|10984|8
1656409780000|2022-06-28 09:49:40|10988|10985.2|10987.8|10984|10988.4|10985.2|10985.8|10982|16
1656409790000|2022-06-28 09:49:50|10986.8|10983|10987.8|10985|10987.8|10985|10986.8|10983|4
1656409800000|2022-06-28 09:50:00|10988.6|10984.8|10991.8|10988|10992.8|10989.8|10986.8|10983|43
1656409810000|2022-06-28 09:50:10|10991|10988.2|10987|10984.2|10992.8|10989|10987|10984.2|29
1656409820000|2022-06-28 09:50:20|10987.1|10983.3|10989.8|10986|10989.8|10986.2|10985.6|10982|14
1656409830000|2022-06-28 09:50:30|10988|10985.2|10987.6|10984.8|10990|10986.8|10987.5|10984|20
1656409840000|2022-06-28 09:50:40|10987.8|10985|10999.4|10995.6|10999.4|10996.6|10987.8|10984|34
1656409850000|2022-06-28 09:50:50|10999.6|10995.8|10996.4|10993.6|11001.4|10997.6|10995.6|10992.8|15
1656409860000|2022-06-28 09:51:00|10995.6|10992.8|10992.6|10988.8|10996.6|10992.8|10991.1|10987.8|28
1656409870000|2022-06-28 09:51:10|10992.4|10988.6|10997.6|10993.8|10997.6|10993.8|10992.4|10988.6|8
1656409880000|2022-06-28 09:51:20|10996.8|10994|10998.6|10994.8|11000.4|10997.6|10996.4|10992.6|11
1656409890000|2022-06-28 09:51:30|10998.4|10995.6|10998.4|10994.6|10999.2|10996.4|10997.4|10993.8|19
1656409900000|2022-06-28 09:51:40|10996.4|10993.6|10995.4|10991.6|10997.6|10993.8|10995.4|10991.6|21
1656409910000|2022-06-28 09:51:50|10994.6|10990.8|11000.2|10997.4|11000.2|10997.4|10994.4|10990.8|21
1656409920000|2022-06-28 09:52:00|11001.1|10997.3|11002.2|10998.4|11004.1|11000.4|10999.2|10996.3|15
1656409930000|2022-06-28 09:52:10|11002.1|10999.3|11007.1|11004.3|11007.6|11004.3|11002.1|10999.3|9
1656409940000|2022-06-28 09:52:20|11007.2|11003.4|11011.1|11007.3|11011.1|11007.4|11007.1|11003.3|38
1656409950000|2022-06-28 09:52:30|11010.9|11008.1|11012.1|11009.3|11012.1|11009.3|11009.2|11006.3|17
1656409960000|2022-06-28 09:52:40|11012.2|11009.4|11015.2|11011.4|11018.1|11014.4|11012.1|11009.1|124
1656409970000|2022-06-28 09:52:50|11015.7|11012.4|11015.1|11012.3|11016.1|11012.4|11014.1|11010.4|21
1656409980000|2022-06-28 09:53:00|11015.2|11011.4|11018.1|11014.3|11019.1|11015.4|11015.1|11011.4|32
1656409990000|2022-06-28 09:53:10|11018.4|11014.6|11019.1|11015.3|11019.2|11016.3|11017.9|11014.3|8
1656410000000|2022-06-28 09:53:20|11018.2|11016.3|11016.1|11012.3|11018.2|11016.3|11015.1|11011.4|34
1656410010000|2022-06-28 09:53:30|11015.1|11011.3|11016.1|11012.3|11018.1|11014.3|11015.1|11011.3|8
1656410020000|2022-06-28 09:53:40|11015.1|11012.8|11016|11012.2|11017|11013.6|11015.1|11012.2|3
1656410030000|2022-06-28 09:53:50|11015|11011.4|11015|11011.2|11015.2|11012.2|11014|11010.2|6
1656410040000|2022-06-28 09:54:00|11016.2|11012.4|11015|11011.2|11016.2|11012.4|11013.2|11010.2|15
1656410050000|2022-06-28 09:54:10|11015.2|11011.4|11015.2|11011.4|11016.2|11013.2|11014.4|11011.4|11
1656410060000|2022-06-28 09:54:20|11015|11011.2|11015.2|11011.4|11015.2|11012.2|11015|11011.2|2
1656410070000|2022-06-28 09:54:30|11015|11012.2|11015.2|11011.4|11015.2|11012.2|11015|11011.4|5
1656410080000|2022-06-28 09:54:40|11014.2|11012.2|11017.2|11013.4|11017.5|11013.7|11014.2|11010.6|32
1656410090000|2022-06-28 09:54:50|11017.5|11013.7|11018|11014.2|11019|11015.2|11017|11013.4|24
1656410100000|2022-06-28 09:55:00|11018.5|11014.7|11020.2|11016.4|11023.5|11020.2|11018|11014.2|164
1656410110000|2022-06-28 09:55:10|11019|11016.2|11021|11017.2|11021.2|11018.2|11019|11016.1|14
1656410120000|2022-06-28 09:55:20|11020|11018.2|11020|11016.2|11021.2|11018.2|11019|11016.2|6
1656410130000|2022-06-28 09:55:30|11020.2|11016.4|11019|11015.2|11021|11017.2|11017.9|11014.4|8
1656410140000|2022-06-28 09:55:40|11018.2|11014.4|11020|11016.2|11020|11017.2|11015|11012.2|24
1656410150000|2022-06-28 09:55:50|11020.2|11017.4|11020|11016.2|11021|11017.4|11018|11014.2|23
1656410160000|2022-06-28 09:56:00|11020.2|11017.2|11022|11019.2|11023|11019.2|11020|11016.4|8
1656410170000|2022-06-28 09:56:10|11021|11018.2|11025.9|11023.1|11026|11023.1|11021|11018.2|40
1656410180000|2022-06-28 09:56:20|11026|11022.2|11026.7|11023.9|11028.2|11024.9|11025.9|11022.2|64
1656410190000|2022-06-28 09:56:30|11026|11022.9|11022.7|11019.9|11026|11022.9|11022.7|11019.9|17
1656410200000|2022-06-28 09:56:40|11023.7|11020.1|11019.7|11016.9|11024.7|11020.9|11019.7|11016.9|28
1656410210000|2022-06-28 09:56:50|11019.8|11016|11019.7|11016.9|11020.7|11017.9|11018.5|11015.5|14
1656410220000|2022-06-28 09:57:00|11019.8|11016|11020.7|11016.9|11020.7|11016.9|11017.7|11014.4|15
1656410230000|2022-06-28 09:57:10|11020|11016.2|11021.7|11017.9|11022.7|11019|11019.8|11016|14
1656410240000|2022-06-28 09:57:20|11021.8|11018|11021.7|11017.9|11021.8|11018.9|11019.8|11016.7|11
1656410250000|2022-06-28 09:57:30|11020.8|11018|11020.7|11017.9|11021.7|11018|11020.7|11017|2
1656410260000|2022-06-28 09:57:40|11020.2|11016.4|11021.7|11017.9|11021.8|11018.9|11019.7|11016.4|17
1656410270000|2022-06-28 09:57:50|11020.8|11018|11022.7|11018.9|11024.7|11020.9|11020.8|11017.2|16
1656410280000|2022-06-28 09:58:00|11021.5|11019.9|11021.8|11018|11023.2|11019.9|11020.7|11017.7|19
1656410290000|2022-06-28 09:58:10|11021.7|11017.9|11020.7|11017.9|11021.7|11018.9|11019.7|11016.4|13
1656410300000|2022-06-28 09:58:20|11020.8|11017|11019.7|11015.9|11020.8|11017.9|11017.7|11014.4|11
1656410310000|2022-06-28 09:58:30|11019.5|11016.7|11018.7|11014.9|11019.7|11016.7|11018.5|11014.9|3
1656410320000|2022-06-28 09:58:40|11018.8|11015.9|11018.7|11014.9|11018.8|11015.9|11017.7|11014.4|20
1656410330000|2022-06-28 09:58:50|11019.7|11015.9|11019.7|11016.9|11020.7|11017|11019.7|11015.9|2
1656410340000|2022-06-28 09:59:00|11020|11017.2|11018.8|11015|11020.7|11017.9|11018.8|11015|8
1656410350000|2022-06-28 09:59:10|11019.7|11015.9|11021.7|11017.9|11021.7|11017.9|11019.5|11015.9|4
1656410360000|2022-06-28 09:59:20|11021|11018.2|11019.7|11015.9|11021.7|11018.2|11017.7|11014.9|16
1656410370000|2022-06-28 09:59:30|11018.8|11016|11019.7|11015.9|11019.7|11016|11018.3|11014.9|8
1656410380000|2022-06-28 09:59:40|11018.7|11015.4|11018.8|11015|11019.7|11015.9|11018.7|11015|3
1656410390000|2022-06-28 09:59:50|11018.7|11015.9|11018.8|11015|11019|11016.2|11015.5|11012.2|69
1656410400000|2022-06-28 10:00:00|11019.6|11015.8|11019.8|11016|11020.6|11017.8|11018|11015.2|32
1656410410000|2022-06-28 10:00:10|11020|11017.2|11021|11017.2|11021|11018|11019|11015.7|2
1656410420000|2022-06-28 10:00:20|11020|11017|11024|11021.2|11024|11021.2|11020|11017|17
1656410430000|2022-06-28 10:00:30|11024.8|11022|11024.8|11021|11025.5|11022.2|11024|11020.7|14
1656410440000|2022-06-28 10:00:40|11025|11021.2|11026|11022.2|11027.2|11023.5|11025|11021.2|10
1656410450000|2022-06-28 10:00:50|11025.2|11022.4|11023|11020.2|11025.2|11022.4|11021.6|11018.8|20
1656410460000|2022-06-28 10:01:00|11022|11019.2|11020|11017.2|11023.8|11020|11020|11017.2|18
1656410470000|2022-06-28 10:01:10|11021|11018.2|11020|11016.2|11022|11018.2|11019.2|11015.7|12
1656410480000|2022-06-28 10:01:20|11019|11016.4|11019|11016.2|11021|11017.2|11019|11016.2|2
1656410490000|2022-06-28 10:01:30|11018|11015.2|11019|11015.2|11019|11015.2|11018|11015.2|7
1656410500000|2022-06-28 10:01:40|11018|11014.4|11015|11011.2|11018.2|11014.9|11015|11011.2|21
1656410510000|2022-06-28 10:01:50|11014.8|11012|11011|11007.2|11016|11012.2|11010.8|11007.2|25
1656410520000|2022-06-28 10:02:00|11010|11007|11011|11007.2|11011.2|11008.2|11009|11005.2|35
1656410530000|2022-06-28 10:02:10|11010.8|11008|11011.8|11008|11011.8|11008.5|11010|11006.7|9
1656410540000|2022-06-28 10:02:20|11011|11008.2|11009|11006.2|11014|11010.2|11009|11006|18
1656410550000|2022-06-28 10:02:30|11008.2|11005.4|11007|11003.2|11008.2|11005.4|11007|11003.2|10
1656410560000|2022-06-28 10:02:40|11006.8|11004|11007.8|11004|11009|11005.2|11006.8|11003.2|7
1656410570000|2022-06-28 10:02:50|11007.6|11004.8|11008.8|11005|11009.8|11006|11006.8|11003|11
1656410580000|2022-06-28 10:03:00|11008.6|11005.8|11006.8|11003|11008.8|11005.8|11006|11002.2|13
1656410590000|2022-06-28 10:03:10|11006.2|11002.4|11006.8|11003|11006.8|11003.2|11005|11002|10
1656410600000|2022-06-28 10:03:20|11006|11003.2|11006|11003.2|11006.8|11003.2|11006|11002.2|1
1656410610000|2022-06-28 10:03:30|11006.6|11003.8|11010|11006.2|11011|11008.2|11006.6|11003|22
1656410620000|2022-06-28 10:03:40|11009.8|11007|11010.8|11007|11011.3|11008.5|11009.7|11006.2|17
1656410630000|2022-06-28 10:03:50|11011|11007.2|11010|11006.2|11012|11008.4|11009|11005.2|17
1656410640000|2022-06-28 10:04:00|11009|11007.2|11011|11007.2|11011|11008.2|11008|11004.4|7
1656410650000|2022-06-28 10:04:10|11011.2|11008.2|11012|11009.2|11012.2|11009.2|11011|11007.2|9
1656410660000|2022-06-28 10:04:20|11012.8|11009|11013.7|11010.9|11014.8|11011.2|11012.8|11009|11
1656410670000|2022-06-28 10:04:30|11014|11011.2|11013|11009.2|11014.2|11011.2|11012|11009.2|3
1656410680000|2022-06-28 10:04:40|11013.2|11009.4|11015|11011.2|11015|11011.4|11012.2|11009|14
1656410690000|2022-06-28 10:04:50|11014|11011.4|11015|11011.2|11015.2|11012.2|11014|11011|5
1656410700000|2022-06-28 10:05:00|11014.8|11012|11012|11009.2|11017.8|11014|11012|11008.2|26
1656410710000|2022-06-28 10:05:10|11012.2|11008.4|11010|11007.2|11012.2|11009.2|11010|11006.4|6
1656410720000|2022-06-28 10:05:20|11010.8|11007|11012|11008.2|11012|11008.2|11010|11006.4|2
1656410730000|2022-06-28 10:05:30|11011|11008|11011|11007.2|11011|11008|11010.8|11007.2|2
1656410740000|2022-06-28 10:05:40|11011.8|11008.2|11011.1|11007.3|11014|11011.2|11010.6|11007.2|7
1656410750000|2022-06-28 10:05:50|11011|11008.2|11011|11007.2|11012.1|11008.8|11010|11007.2|5
1656410760000|2022-06-28 10:06:00|11011.1|11008.2|11010.1|11006.3|11012|11008.2|11010|11006.3|6
1656410770000|2022-06-28 10:06:10|11010|11007.2|11013|11009.2|11013.1|11010.2|11010|11007.2|20
1656410780000|2022-06-28 10:06:20|11012.1|11008.3|11012.1|11008.3|11013|11009.2|11011.1|11008.2|3
1656410790000|2022-06-28 10:06:30|11012|11009.2|11012.1|11008.3|11013|11009.2|11011.1|11008.3|1
1656410800000|2022-06-28 10:06:40|11012|11009.2|11014|11010.2|11014|11010.8|11012|11008.3|10
1656410810000|2022-06-28 10:06:50|11013.8|11011|11018|11014.2|11020|11016.2|11013.8|11011|18
1656410820000|2022-06-28 10:07:00|11018.1|11014.3|11018|11014.2|11019.1|11016.2|11017|11014|14
1656410830000|2022-06-28 10:07:10|11017.1|11014.3|11022.6|11018.8|11022.6|11018.8|11017.1|11014.2|32
1656410840000|2022-06-28 10:07:20|11022.9|11019.1|11023.6|11019.8|11024.1|11020.8|11022.6|11019|12
1656410850000|2022-06-28 10:07:30|11022.8|11020|11023.6|11019.8|11024.6|11021|11022.6|11019.8|24
1656410860000|2022-06-28 10:07:40|11023.4|11020.6|11024.6|11021.8|11024.6|11021.8|11023.3|11019.8|11
1656410870000|2022-06-28 10:07:50|11025.6|11022.8|11029.6|11026.8|11032.4|11029.6|11025.6|11022.8|74
1656410880000|2022-06-28 10:08:00|11028.8|11026|11029.6|11025.8|11030.8|11027|11028.6|11025.6|10
1656410890000|2022-06-28 10:08:10|11030.4|11027.6|11029.6|11025.8|11031.8|11028.8|11028.6|11025.6|34
1656410900000|2022-06-28 10:08:20|11028.8|11026|11030.9|11027.1|11030.9|11028|11028.6|11025|27
1656410910000|2022-06-28 10:08:30|11030.1|11027.3|11029.9|11026.1|11030.8|11027.3|11029.8|11026.1|7
1656410920000|2022-06-28 10:08:40|11028.6|11025.8|11028.8|11025|11029.9|11027|11026.6|11022.8|18
1656410930000|2022-06-28 10:08:50|11027.9|11025.1|11024.9|11021.1|11028.6|11025.1|11023.8|11020.6|21
1656410940000|2022-06-28 10:09:00|11023.9|11022.1|11024.9|11021.1|11026.4|11023.1|11023.9|11020.6|11
1656410950000|2022-06-28 10:09:10|11023.9|11021.3|11023.9|11020.1|11025.8|11022.1|11023.9|11020.1|5
1656410960000|2022-06-28 10:09:20|11022.9|11020|11023.9|11021.1|11024.9|11021.1|11022.9|11019.3|6
1656410970000|2022-06-28 10:09:30|11024.3|11020.5|11022.8|11019|11024.3|11020.5|11021.9|11018.1|6
1656410980000|2022-06-28 10:09:40|11022.1|11018.3|11020.9|11017.1|11023.8|11020|11020.1|11017.1|14
1656410990000|2022-06-28 10:09:50|11021.1|11018.1|11019.9|11016.1|11021.1|11018.1|11018.9|11016.1|6
1656411000000|2022-06-28 10:10:00|11018.9|11015.1|11019.9|11016.1|11021.9|11019|11017.9|11014.6|11
1656411010000|2022-06-28 10:10:10|11020.9|11017.1|11019.9|11017.1|11020.9|11017.1|11018.9|11015.1|4
1656411020000|2022-06-28 10:10:20|11020.8|11017|11018.9|11015.1|11021.1|11018.1|11018.9|11015.1|16
1656411030000|2022-06-28 10:10:30|11018.1|11015.3|11018.9|11015.1|11020.9|11017.1|11018.1|11015.1|3
1656411040000|2022-06-28 10:10:40|11019.8|11016|11018.9|11015.1|11019.9|11016.1|11018.3|11015.1|5
1656411050000|2022-06-28 10:10:50|11017.9|11015|11018.9|11016.1|11018.9|11016.1|11017.9|11014.3|7
1656411060000|2022-06-28 10:11:00|11019.1|11015.3|11019.1|11015.3|11019.1|11016.1|11018.3|11015.1|6
1656411070000|2022-06-28 10:11:10|11018.9|11016.1|11020.1|11016.3|11021.9|11018.1|11018.9|11015.1|8
1656411080000|2022-06-28 10:11:20|11019.9|11016.1|11018.9|11016.1|11020.9|11017.1|11018.8|11016|17
1656411090000|2022-06-28 10:11:30|11019.1|11015.3|11016.9|11013.1|11019.1|11015.8|11015.3|11012.3|20
1656411100000|2022-06-28 10:11:40|11016.1|11013.3|11016.7|11012.9|11017.1|11014.1|11014.9|11011.1|9
1656411110000|2022-06-28 10:11:50|11016.6|11013.8|11016.9|11013.1|11018.9|11015.9|11015.9|11012.1|9
1656411120000|2022-06-28 10:12:00|11017.9|11014.1|11018.9|11015.1|11019.1|11016.1|11015.9|11012.1|6
1656411130000|2022-06-28 10:12:10|11019.1|11016.1|11018.9|11015.1|11019.7|11016.1|11018.7|11015.1|4
1656411140000|2022-06-28 10:12:20|11019.7|11016.1|11021.6|11017.8|11021.6|11018.4|11018.9|11015.6|18
1656411150000|2022-06-28 10:12:30|11020.6|11016.8|11021.6|11018.8|11023.4|11019.8|11020.4|11016.8|8
1656411160000|2022-06-28 10:12:40|11021.7|11017.9|11022.7|11018.9|11025.6|11021.8|11021.6|11017.8|37
1656411170000|2022-06-28 10:12:50|11022.6|11019.8|11022.6|11018.8|11023.7|11020.6|11021.6|11018.6|14
1656411180000|2022-06-28 10:13:00|11022.7|11019.8|11021.7|11017.9|11022.9|11019.8|11021.6|11017.9|4
1656411190000|2022-06-28 10:13:10|11019.7|11016.9|11022.9|11019.1|11023.6|11019.9|11019.6|11016.8|21
1656411200000|2022-06-28 10:13:20|11022.6|11019.8|11022.7|11019.9|11025.7|11022.8|11022.6|11018.9|12
1656411210000|2022-06-28 10:13:30|11022.6|11019.8|11021.7|11018.9|11022.7|11019.8|11021.6|11018.6|2
1656411220000|2022-06-28 10:13:40|11022.4|11019.6|11023.6|11019.8|11023.6|11020.8|11022.4|11018.9|5
1656411230000|2022-06-28 10:13:50|11022.6|11020.8|11021.6|11018.8|11022.7|11020.8|11021.6|11018.6|7
1656411240000|2022-06-28 10:14:00|11022.7|11018.9|11023.6|11019.8|11023.6|11019.9|11021.6|11017.8|11
1656411250000|2022-06-28 10:14:10|11022.7|11019.9|11024.6|11020.8|11025.6|11022.8|11022.6|11019.3|16
1656411260000|2022-06-28 10:14:20|11023.6|11021.3|11026.6|11022.8|11026.6|11022.8|11023.6|11020.8|3
1656411270000|2022-06-28 10:14:30|11024.7|11021.9|11024.5|11020.7|11024.7|11021.9|11023.5|11020.7|2
1656411280000|2022-06-28 10:14:40|11025.4|11021.6|11024.5|11021.7|11025.7|11022.6|11024.5|11021.6|3
1656411290000|2022-06-28 10:14:50|11026.2|11022.4|11026.5|11023.7|11026.5|11023.7|11025.5|11021.9|11
1656411300000|2022-06-28 10:15:00|11026.7|11022.9|11024.5|11020.7|11026.7|11022.9|11022.5|11019.6|29
1656411310000|2022-06-28 10:15:10|11025.2|11021.4|11025.5|11022.7|11026.5|11022.7|11025.2|11021.4|8
1656411320000|2022-06-28 10:15:20|11025.7|11021.7|11024.5|11020.7|11025.7|11022.7|11024.5|11020.7|1
1656411330000|2022-06-28 10:15:30|11023.5|11019.7|11024.5|11020.7|11024.5|11020.7|11022.5|11019.4|8
1656411340000|2022-06-28 10:15:40|11023.9|11020.1|11028.4|11024.6|11028.4|11024.7|11023.5|11020.1|23
1656411350000|2022-06-28 10:15:50|11027.5|11024.7|11030.2|11027.4|11031.5|11028.7|11027.5|11024.6|45
1656411360000|2022-06-28 10:16:00|11031|11027.2|11028.4|11025.6|11031.2|11027.7|11028.4|11025.4|11
1656411370000|2022-06-28 10:16:10|11029.4||11029.4||11029.4||11028.4||6
1656411380000|2022-06-28 10:16:20|11028.4|11025.1|11030.4|11026.6|11030.4|11026.6|11027.4|11024.4|22
1656411390000|2022-06-28 10:16:30|11030.2|11027.4|11030.4|11026.6|11030.4|11027.4|11029.5|11026.6|8
1656411400000|2022-06-28 10:16:40|11031|11027.2|11038.5|11035.7|11038.7|11035.7|11031|11027.2|119
1656411410000|2022-06-28 10:16:50|11038.7|11034.9|11037.7|11034.9|11041.5|11038.6|11037.5|11034.6|72
1656411420000|2022-06-28 10:17:00|11037.5|11034.7|11033.7|11029.9|11038.5|11034.7|11032.5|11028.9|23
1656411430000|2022-06-28 10:17:10|11033.5|11030.7|11028.5|11024.7|11033.7|11030.7|11027.7|11023.9|15
1656411440000|2022-06-28 10:17:20|11027.5|11024.6|11027.5|11023.7|11028.5|11024.7|11027.5|11023.7|6
1656411450000|2022-06-28 10:17:30|11027.4|11023.6|11028.5|11025.7|11029|11025.7|11025.5|11022.6|16
1656411460000|2022-06-28 10:17:40|11028.7|11024.9|11026.5|11022.7|11028.7|11024.9|11026.5|11022.7|11
1656411470000|2022-06-28 10:17:50|11025.5|11021.9|11025.7|11021.9|11026.5|11022.7|11025.5|11021.9|21
1656411480000|2022-06-28 10:18:00|11024.5|11020.7|11024.7|11020.9|11024.7|11021.7|11022.3|11018.7|19
1656411490000|2022-06-28 10:18:10|11024.5|11021.7|11026.5|11022.7|11027|11023.7|11024.5|11020.9|10
1656411500000|2022-06-28 10:18:20|11025.9|11023.1|11025.5|11022.7|11026.7|11023.1|11025.2|11021.9|3
1656411510000|2022-06-28 10:18:30|11025.7|11021.9|11025.7|11021.9|11025.7|11022.7|11024.7|11021.9|3
1656411520000|2022-06-28 10:18:40|11025.5|11022.7|11026.5|11023.7|11026.7|11023.7|11025.5|11022.7|4
1656411530000|2022-06-28 10:18:50|11027.5|11024.7|11026.5|11022.7|11027.7|11024.7|11026.5|11022.7|9
1656411540000|2022-06-28 10:19:00|11026.7|11023.7|11027.5|11023.7|11027.5|11023.7|11025.5|11022.7|6
1656411550000|2022-06-28 10:19:10|11026.5|11022.9|11025.5|11022.7|11026.7|11022.9|11025.5|11022.7|2
1656411560000|2022-06-28 10:19:20|11025.7|11021.9|11025.7|11021.9|11025.7|11021.9|11025.7|11021.9|4
1656411570000|2022-06-28 10:19:30|11025.3|11021.5|11025.5|11021.7|11027.5|11024.7|11023.7|11020.5|25
1656411580000|2022-06-28 10:19:40|11024.5|11020.7|11025.5|11021.7|11025.7|11021.9|11024.5|11020.7|0
1656411590000|2022-06-28 10:19:50|11024.5|11022.7|11025.5|11021.7|11025.5|11022.7|11024.5|11021.7|1
1656411600000|2022-06-28 10:20:00|11024.7|11021.9|11029.7|11025.9|11030.7|11027.7|11024.5|11021.7|22
1656411610000|2022-06-28 10:20:10|11029.5|11026.7|11032.7|11028.9|11033.5|11029.7|11029.5|11025.9|11
1656411620000|2022-06-28 10:20:20|11033.3|11029.5|11033.3|11030.5|11034.5|11031.5|11031.3|11027.7|14
1656411630000|2022-06-28 10:20:30|11033.7|11029.5|11033|11029.2|11033.7|11030.5|11032.5|11028.9|5
1656411640000|2022-06-28 10:20:40|11033.5|11029.7|11033.5|11029.7|11033.5|11030.5|11032.5|11028.7|1
1656411650000|2022-06-28 10:20:50|11034.5|11030.7|11034.5|11031.7|11035.5|11031.9|11034.3|11030.7|7
1656411660000|2022-06-28 10:21:00|11034.7|11030.9|11033.5|11029.7|11035.5|11031.7|11032.5|11029.4|9
1656411670000|2022-06-28 10:21:10|11033.3|11029.5|11036.2|11032.4|11036.2|11032.9|11032.5|11028.9|10
1656411680000|2022-06-28 10:21:20|11035.5|11032.7|11035.7|11031.9|11036.7|11033.7|11035.5|11031.9|4
1656411690000|2022-06-28 10:21:30|11034.9|11032.1|11034.5|11031.7|11036.5|11032.7|11034.5|11031.7|2
1656411700000|2022-06-28 10:21:40|11034.3|11031.5|11034.7|11030.9|11034.7|11031.7|11034.3|11030.7|6
1656411710000|2022-06-28 10:21:50|11033.9|11031.1|11034.7|11030.9|11035|11031.7|11032.5|11029.7|16
1656411720000|2022-06-28 10:22:00|11032.9|11030.1|11034.5|11030.7|11035|11031.7|11032.9|11030.1|11
1656411730000|2022-06-28 10:22:10|11033.5|11030.9|11036.5|11033.7|11037|11033.7|11033.5|11030.7|27
1656411740000|2022-06-28 10:22:20|11037.3|11033.5|11037.5|11033.7|11038.9|11035.9|11036.5|11032.9|29
1656411750000|2022-06-28 10:22:30|11038.3|11034.5|11039.5|11036.7|11040.7|11037.7|11037.7|11034.5|20
1656411760000|2022-06-28 10:22:40|11040.5|11037.5|11046.7|11042.9|11046.7|11043.7|11040.3|11036.9|65
1656411770000|2022-06-28 10:22:50|11046.5|11043.7|11045.7|11041.9|11047.3|11043.9|11045.5|11041.9|22
1656411780000|2022-06-28 10:23:00|11044.5|11041.7|11045.5|11041.7|11046.5|11042.7|11044.5|11040.9|27
1656411790000|2022-06-28 10:23:10|11046.1|11042.3|11046.5|11043.7|11047.7|11044.7|11044.5|11041.5|85
1656411800000|2022-06-28 10:23:20|11046.7|11042.9|11047.5|11043.7|11048|11044.7|11046.5|11042.7|11
1656411810000|2022-06-28 10:23:30|11046.7|11043.9|11048.5|11045.7|11048.7|11045.7|11046.5|11043.7|36
1656411820000|2022-06-28 10:23:40|11049.5|11046.7|11048.5|11044.7|11049.5|11046.7|11047.5|11044.7|13
1656411830000|2022-06-28 10:23:50|11048.3|11045.5|11052.5|11048.7|11053.5|11050.7|11047.7|11044.7|76
1656411840000|2022-06-28 10:24:00|11053.1|11049.3|11053.5|11049.7|11053.5|11050.5|11052.5|11049.3|17
1656411850000|2022-06-28 10:24:10|11054.5|11050.7|11053.7|11049.9|11055|11051.7|11053.5|11049.9|50
1656411860000|2022-06-28 10:24:20|11053.5|11050.7|11051.5|11048.7|11053.7|11050.7|11051.5|11048.7|19
1656411870000|2022-06-28 10:24:30|11051.7|11047.9|11050.5|11047.7|11051.7|11047.9|11050.5|11047.5|10
1656411880000|2022-06-28 10:24:40|11050.7|11046.7|11052.5|11049.7|11053.5|11049.9|11050.5|11046.7|15
1656411890000|2022-06-28 10:24:50|11052.3|11048.5|11053.5|11049.7|11054|11050.2|11051.5|11048.5|38
1656411900000|2022-06-28 10:25:00|11052.5|11048.7|11052.5|11048.7|11053.7|11050.7|11049.8|11046.7|38
1656411910000|2022-06-28 10:25:10|11051.5|11047.9|11050.7|11046.9|11052.5|11048.7|11049.7|11046.9|9
1656411920000|2022-06-28 10:25:20|11050.5|11047.7|11050.5|11047.7|11050.7|11047.7|11049.7|11046.4|10
1656411930000|2022-06-28 10:25:30|11051.5|11048.7|11050.5|11047.7|11051.7|11048.7|11050.5|11047.7|7
1656411940000|2022-06-28 10:25:40|11051.3|11047.5|11049.5|11046.7|11051.7|11048.7|11049.5|11046.7|18
1656411950000|2022-06-28 10:25:50|11050.3|11046.5|11051.5|11048.7|11052.7|11049.9|11050.3|11046.5|19
1656411960000|2022-06-28 10:26:00|11051.8|11049|11050.5|11047.7|11053.5|11049.9|11050.5|11047.7|17
1656411970000|2022-06-28 10:26:10|11051.5|11049.7|11051.5|11047.7|11053.5|11049.9|11050.5|11047.7|15
1656411980000|2022-06-28 10:26:20|11052.3|11048.5|11050.5|11047.7|11052.5|11048.7|11050|11046.7|17
1656411990000|2022-06-28 10:26:30|11050.6|11046.8|11050.5|11046.7|11050.6|11046.8|11049.5|11046.2|2
1656412000000|2022-06-28 10:26:40|11051.5|11048.7|11050.5|11047.7|11052.8|11049.7|11050.5|11047.7|8
1656412010000|2022-06-28 10:26:50|11051.5|11048.7|11051.6|11047.8|11051.6|11048.7|11050.5|11047.7|5
1656412020000|2022-06-28 10:27:00|11051.5|11048.7|11048.8|11045|11051.6|11048.7|11047.8|11044.4|99
1656412030000|2022-06-28 10:27:10|11047.8||11047.8||11047.8||11047.8||1
1656412040000|2022-06-28 10:27:20|11048.6|11044.8|11048.8|11046|11048.8|11046|11048.6|11044.8|5
1656412050000|2022-06-28 10:27:30|11049.5|11046.7|11049.6|11045.8|11050|11047|11048.6|11045|9
1656412060000|2022-06-28 10:27:40|11048.8|11046|11049.6|11046.8|11050|11046.8|11048.8|11045|10
1656412070000|2022-06-28 10:27:50|11049.8|11046|11051.8|11048|11052.8|11049|11049.6|11045.8|9
1656412080000|2022-06-28 10:28:00|11050.8|11047.5|11053.6|11050.8|11053.8|11051|11050.8|11047.5|29
1656412090000|2022-06-28 10:28:10|11053.8|11050|11052.6|11048.8|11054.6|11051|11050.8|11047.5|17
1656412100000|2022-06-28 10:28:20|11052.5|11049.7|11051.3|11048.5|11053|11050|11050.8|11048|7
1656412110000|2022-06-28 10:28:30|11050.8|11048|11049.2|11045.4|11051.8|11049|11048.2|11044.9|116
1656412120000|2022-06-28 10:28:40|11048.4|11044.6|11049.2|11045.4|11049.4|11046.4|11047.2|11044.4|14
1656412130000|2022-06-28 10:28:50|11048.2|11045.2|11048.2|11045.4|11050.2|11046.4|11047.2|11044.4|10
1656412140000|2022-06-28 10:29:00|11047.7|11044.4|11050.2|11047.4|11050.3|11047.4|11047.2|11044.4|17
1656412150000|2022-06-28 10:29:10|11051.2|11048.2|11052.2|11049.4|11053|11049.4|11051|11048.2|8
1656412160000|2022-06-28 10:29:20|11053|11049.2|11053|11049.2|11053.2|11049.4|11051.3|11048.4|18
1656412170000|2022-06-28 10:29:30|11051.3|11048.5|11051.2|11047.4|11053.2|11049.4|11050.2|11046.9|8
1656412180000|2022-06-28 10:29:40|11051|11048.2|11052.2|11049.4|11053.2|11049.4|11051|11047.4|10
1656412190000|2022-06-28 10:29:50|11051|11048.2|11050.2|11047.4|11053.7|11050.4|11050.2|11046.5|14
1656412200000|2022-06-28 10:30:00|11051|11046.4|11051.2|11048.4|11054.3|11051.5|11050.2|11046.4|37
1656412210000|2022-06-28 10:30:10|11051.3|11047.5|11054.2|11050.4|11054.2|11050.5|11048.2|11045.4|50
1656412220000|2022-06-28 10:30:20|11054|11051.2|11055.3|11052.5|11056.2|11053.4|11054|11050.7|29
1656412230000|2022-06-28 10:30:30|11055.2|11052.4|11054.2|11051.4|11055.2|11052.4|11054.2|11051.2|11
1656412240000|2022-06-28 10:30:40|11055.2|11052.4|11056.2|11052.4|11056.2|11052.4|11054.2|11051|13
1656412250000|2022-06-28 10:30:50|11055.2|11053.4|11055.2|11052.4|11056.2|11053.4|11055.2|11052.4|6
1656412260000|2022-06-28 10:31:00|11056.2|11052.5|11056.2|11052.4|11056.2|11053.4|11054.3|11051.5|13
1656412270000|2022-06-28 10:31:10|11057.2|11053.4|11058|11055.2|11058|11055.2|11056.2|11052.7|45
1656412280000|2022-06-28 10:31:20|11058.2|11055.4|11057.2|11054.4|11059.2|11056.4|11057.2|11053.5|20
1656412290000|2022-06-28 10:31:30|11056.2|11053.4|11057|11053.2|11057.3|11054.4|11056.2|11053.2|10
1656412300000|2022-06-28 10:31:40|11056.2|11053.4|11059.2|11055.4|11059.2|11056.4|11056.2|11053.4|30
1656412310000|2022-06-28 10:31:50|11059|11055.2|11058.1|11055.3|11059.2|11056.3|11057.1|11054.3|28
1656412320000|2022-06-28 10:32:00|11059.1|11054.3|11057.1|11053.3|11059.1|11055.3|11055.1|11052.3|36
1656412330000|2022-06-28 10:32:10|11058.1|11054.3|11059.1|11055.3|11060.1|11056.5|11057.1|11054.2|14
1656412340000|2022-06-28 10:32:20|11058.3|11055.5|11058.1|11054.3|11059.1|11056.3|11057.1|11054.3|12
1656412350000|2022-06-28 10:32:30|11057.1|11055.3|11057.1|11054.3|11058.6|11055.3|11057.1|11054.3|3
1656412360000|2022-06-28 10:32:40|11058|11054.2|11056.8|11053|11059.1|11055.5|11055.5|11052.3|64
1656412370000|2022-06-28 10:32:50|11057.5|11053.7|11055.5|11051.7|11057.5|11054.5|11055.5|11051.7|10
1656412380000|2022-06-28 10:33:00|11054.7|11051.9|11057.1|11054.3|11057.1|11054.3|11053.5|11050.7|46
1656412390000|2022-06-28 10:33:10|11058.3|11054.5|11057.5|11053.7|11059.5|11055.7|11056.5|11052.7|35
1656412400000|2022-06-28 10:33:20|11057.7|11054.7|11057.5|11053.7|11058.7|11055.1|11056.5|11052.9|40
1656412410000|2022-06-28 10:33:30|11056.5|11053.2|11057.5|11054.7|11058.5|11054.7|11054.7|11051.9|19
1656412420000|2022-06-28 10:33:40|11057.3|11053.7|11057.5|11053.7|11059.2|11055.9|11056.5|11052.9|62
1656412430000|2022-06-28 10:33:50|11056.5|11053.2|11056.5|11052.7|11057.7|11054.7|11055.7|11051.9|43
1656412440000|2022-06-28 10:34:00|11056.7|11052.9|11055.7|11051.9|11057|11053.7|11055.5|11051.9|18
1656412450000|2022-06-28 10:34:10|11056.5|11052.7|11054.7|11050.9|11056.7|11052.9|11053.7|11050.9|46
1656412460000|2022-06-28 10:34:20|11054|11050.2|11054|11050.2|11054.9|11051.5|11052.9|11049.7|131
1656412470000|2022-06-28 10:34:30|11053.8|11051|11049.7|11046.9|11054.7|11051.4|11046.8|11044|88
1656412480000|2022-06-28 10:34:40|11049.8|11047|11051.8|11049|11052|11049|11049.8|11046|23
1656412490000|2022-06-28 10:34:50|11051.7|11048.9|11045.8|11043|11052.7|11049|11045.8|11042.9|18
1656412500000|2022-06-28 10:35:00|11046|11043.2|11047.8|11045|11049.8|11047|11046|11043|44
1656412510000|2022-06-28 10:35:10|11048.8|11044.2|11047.8|11045|11048.8|11045|11046.8|11044|6
1656412520000|2022-06-28 10:35:20|11047|11044.2|11046|11042.2|11048.8|11045.9|11044.8|11042|35
1656412530000|2022-06-28 10:35:30|11045.8|11043|11043.8|11041|11048.7|11045|11043.8|11040|43
1656412540000|2022-06-28 10:35:40|11044|11040.2|11042.8|11039|11044.3|11041|11041.8|11038.9|34
1656412550000|2022-06-28 10:35:50|11043|11039.2|11039.2|11035.4|11043.3|11040|11037.4|11034.4|93
1656412560000|2022-06-28 10:36:00|11038.2|11034.6|11032.7|11028.9|11038.4|11034.6|11032.2|11028.6|139
1656412570000|2022-06-28 10:36:10|11032.6|11028.8|11031.6|11027.8|11032.6|11029.6|11030.2|11026.9|51
1656412580000|2022-06-28 10:36:20|11030.7|11027.9|11031.4|11027.6|11031.7|11028.8|11028.9|11025.6|43
1656412590000|2022-06-28 10:36:30|11031.6|11028.6|11031.6|11028.8|11031.7|11028.8|11030.6|11027.6|9
1656412600000|2022-06-28 10:36:40|11030.7|11027.8|11030.6|11026.8|11031.6|11027.9|11030.4|11026.8|19
1656412610000|2022-06-28 10:36:50|11030.9|11027.1|11032.4|11029.6|11032.4|11029.6|11030.6|11026.8|11
1656412620000|2022-06-28 10:37:00|11032.6|11029.8|11029.2|11026.4|11033.4|11030.4|11029.2|11026.4|38
1656412630000|2022-06-28 10:37:10|11028.2|11025.4|11028.2|11025.4|11029.7|11026.4|11027.2|11023.4|61
1656412640000|2022-06-28 10:37:20|11029.2|11026.4|11031.2|11028.4|11031.5|11028.4|11029.2|11026.4|18
1656412650000|2022-06-28 10:37:30|11033.2|11030.4|11036.2|11033.4|11038|11034.4|11033.2|11030.4|49
1656412660000|2022-06-28 10:37:40|11035.2|11032.4|11033.2|11030.4|11035.2|11032.4|11033.2|11029.6|7
1656412670000|2022-06-28 10:37:50|11033.4|11029.4|11035.2|11032.4|11036.2|11032.7|11033|11029.4|15
1656412680000|2022-06-28 10:38:00|11036.2|11033.4|11035.2|11031.4|11038.2|11034.4|11035.2|11031.4|35
1656412690000|2022-06-28 10:38:10|11034.2|11030.4|11033.2|11029.4|11035.8|11032.4|11032.2|11029.4|16
1656412700000|2022-06-28 10:38:20|11034.2|11031.4|11033|11029.2|11036.2|11032.4|11032.4|11029.2|7
1656412710000|2022-06-28 10:38:30|11033.2|11029.4|11033|11029.2|11033.7|11030.4|11031.5|11027.9|16
1656412720000|2022-06-28 10:38:40|11032.4|11028.6|11035.2|11032.4|11035.4|11032.4|11032.2|11028.6|17
1656412730000|2022-06-28 10:38:50|11035.4|11031.6|11035.2|11031.4|11035.7|11032.4|11034.2|11030.4|19
1656412740000|2022-06-28 10:39:00|11034.2|11030.6|11035.2|11031.4|11037.2|11034.4|11034.2|11030.6|20
1656412750000|2022-06-28 10:39:10|11035|11032.2|11035.2|11032.4|11035.5|11032.4|11033.9|11030.6|1
1656412760000|2022-06-28 10:39:20|11034.4|11031.4|11035.2|11031.4|11035.4|11032.4|11033.2|11029.9|18
1656412770000|2022-06-28 10:39:30|11034.4|11031.6|11033.5|11029.7|11034.4|11031.6|11033.2|11029.6|11
1656412780000|2022-06-28 10:39:40|11033.4|11029.6|11032.5|11029.7|11033.5|11029.9|11032.5|11029.6|1
1656412790000|2022-06-28 10:39:50|11032.7|11028.9|11036.4|11032.6|11036.7|11033.4|11031.5|11028.7|17
1656412800000|2022-06-28 10:40:00|11035.2|11031.4|11033.4|11030.6|11036.4|11032.6|11032.5|11029.6|18
1656412810000|2022-06-28 10:40:10|11033.5|11029.7|11034.3|11031.5|11034.5|11031.6|11033.5|11029.7|4
1656412820000|2022-06-28 10:40:20|11034.5|11030.7|11034.3|11030.5|11036.3|11033.4|11034|11030.5|14
1656412830000|2022-06-28 10:40:30|11034.5|11030.7|11032.5|11028.7|11035.2|11031.4|11032.3|11028.7|11
1656412840000|2022-06-28 10:40:40|11031.5|11029.5|11032.5|11028.7|11032.5|11029.5|11031.5|11028.7|6
1656412850000|2022-06-28 10:40:50|11032.7|11028.9|11031.5|11027.7|11033|11029.7|11031.5|11027.7|12
1656412860000|2022-06-28 10:41:00|11031.3|11027.5|11031.5|11027.7|11031.7|11028.5|11029.7|11026.4|21
1656412870000|2022-06-28 10:41:10|11030.5|11027.9|11036.5|11032.7|11036.5|11033.7|11030.5|11027.7|16
1656412880000|2022-06-28 10:41:20|11035.7|11032.9|11036.5|11033.7|11036.7|11033.7|11035.5|11032.7|9
1656412890000|2022-06-28 10:41:30|11037.5|11032.7|11036.5|11032.7|11037.5|11034.7|11035.5|11031.7|19
1656412900000|2022-06-28 10:41:40|11036.3|11033.7|11036.5|11032.7|11036.5|11033.7|11034.5|11030.9|10
1656412910000|2022-06-28 10:41:50|11035.7|11032.9|11036.5|11032.7|11036.5|11032.9|11035.5|11032.7|1
1656412920000|2022-06-28 10:42:00|11035.5|11033.7|11035.5|11032.7|11036.3|11033.7|11034.5|11031.7|9
1656412930000|2022-06-28 10:42:10|11035.7|11031.9|11034.2|11031.4|11035.7|11032.7|11033.5|11029.7|7
1656412940000|2022-06-28 10:42:20|11034.7|11030.9|11035.5|11032.7|11037|11033.7|11034.5|11030.9|7
1656412950000|2022-06-28 10:42:30|11035.7|11031.9|11035|11031.2|11035.7|11031.9|11033.7|11029.9|5
1656412960000|2022-06-28 10:42:40|11035.7|11031.9|11036.5|11033.7|11037.5|11034.7|11034.5|11031.2|12
1656412970000|2022-06-28 10:42:50|11036.3|11032.5|11035.5|11031.7|11036.5|11033|11032.5|11029.2|24
1656412980000|2022-06-28 10:43:00|11034.7|11030.9|11033.5|11029.7|11034.7|11031.1|11032.7|11029.7|4
1656412990000|2022-06-28 10:43:10|11033.3|11030.5|11031.9|11029.1|11033.7|11030.7|11031.9|11028.9|8
1656413000000|2022-06-28 10:43:20|11032.5|11029.7|11032.5|11028.7|11033|11029.7|11030.5|11027.7|13
1656413010000|2022-06-28 10:43:30|11032.7|11028.9|11036.5|11032.7|11036.5|11032.7|11031.5|11027.7|16
1656413020000|2022-06-28 10:43:40|11035.7|11032.9|11036.5|11032.7|11036.5|11032.9|11035.5|11032.7|0
1656413030000|2022-06-28 10:43:50|11037.3|11033.7|11039.5|11036.7|11041.5|11038.7|11037.1|11033.5|48
1656413040000|2022-06-28 10:44:00|11040.5|11036.2|11036.5|11033.7|11040.5|11036.9|11036.5|11033.7|5
1656413050000|2022-06-28 10:44:10|11037.3|11033.5|11036.5|11032.7|11039.3|11035.7|11035.3|11031.7|8
1656413060000|2022-06-28 10:44:20|11035.5|11033.7|11036.5|11033.7|11037.3|11033.7|11035.5|11031.7|9
1656413070000|2022-06-28 10:44:30|11037.3|11033.5|11037.5|11033.7|11038.3|11035.5|11037.1|11033.3|7
1656413080000|2022-06-28 10:44:40|11038.3|11034.7|11037.5|11033.7|11038.3|11035.5|11037.5|11033.7|6
1656413090000|2022-06-28 10:44:50|11037.7|11033.9|11038.5|11034.7|11038.5|11034.7|11036.5|11033.7|2
1656413100000|2022-06-28 10:45:00|11037.5|11033.5|11034.5|11031.7|11037.5|11033.5|11034.5|11031.5|8
1656413110000|2022-06-28 10:45:10|11035.5|11031.5|11033.5|11029.7|11035.5|11031.5|11033.5|11029.7|24
1656413120000|2022-06-28 10:45:20|11033.8|11030|11032.7|11028.9|11034.3|11030.7|11032.5|11028.9|13
1656413130000|2022-06-28 10:45:30|11032.5|11029.7|11032.7|11028.9|11033|11029.7|11031.9|11028.9|10
1656413140000|2022-06-28 10:45:40|11033.3|11029.5|11032.7|11028.9|11033.3|11029.7|11031.5|11027.9|20
1656413150000|2022-06-28 10:45:50|11032.5|11029.7|11033.7|11029.9|11034.3|11030.7|11032.5|11029.4|13
1656413160000|2022-06-28 10:46:00|11033.5|11030.7|11033.3|11029.5|11033.7|11030.7|11031.5|11027.9|18
1656413170000|2022-06-28 10:46:10|11032.5|11029.7|11032.7|11028.9|11033.5|11029.9|11031.7|11028.9|2
1656413180000|2022-06-28 10:46:20|11031.7|11029|11029.5|11025.7|11033.3|11030|11027.8|11024|33
1656413190000|2022-06-28 10:46:30|11029.3|11026.5|11027.7|11023.9|11031.5|11027.7|11027.5|11023.7|33
1656413200000|2022-06-28 10:46:40|11026.7|11023|11027.5|11023.7|11027.7|11024.7|11026.7|11022.9|12
1656413210000|2022-06-28 10:46:50|11027.7|11023.9|11026.7|11023.9|11031.5|11027.7|11026.7|11022.9|37
1656413220000|2022-06-28 10:47:00|11026.8|11023|11025.8|11023|11027.8|11024.2|11025|11022.2|26
1656413230000|2022-06-28 10:47:10|11026.7|11022.9|11025.8|11023|11026.7|11023|11025.8|11022|6
1656413240000|2022-06-28 10:47:20|11026.7|11022.9|11027.8|11024|11027.8|11025|11025.8|11022.5|16
1656413250000|2022-06-28 10:47:30|11027.7|11024.9|11025|11021.2|11028|11024.9|11024.3|11020.5|24
1656413260000|2022-06-28 10:47:40|11024.8|11022|11022.8|11019|11024.8|11022|11022|11019|3
1656413270000|2022-06-28 10:47:50|11022.2|11019.4|11022.8|11020|11023.3|11020|11020.2|11016.4|64
1656413280000|2022-06-28 10:48:00|11023.5|11020.7|11027.4|11023.6|11028.2|11025.2|11023.5|11020.7|82
1656413290000|2022-06-28 10:48:10|11026.6|11023.8|11028.2|11024.4|11028.2|11024.4|11024.2|11021.4|78
1656413300000|2022-06-28 10:48:20|11028|11024.2|11031.2|11027.4|11031.4|11028.4|11028|11024.2|44
1656413310000|2022-06-28 10:48:30|11031.4|11027.6|11028.2|11025.4|11032.2|11028.4|11028.2|11024.6|28
1656413320000|2022-06-28 10:48:40|11028.4|11024.6|11026.4|11022.6|11028.4|11024.6|11026.2|11022.6|2
1656413330000|2022-06-28 10:48:50|11026.2|11023.4|11027.2|11023.4|11027.7|11024.4|11025.4|11022.4|7
1656413340000|2022-06-28 10:49:00|11027.4|11023.6|11026.4|11022.6|11027.7|11024.4|11025.4|11022.4|41
1656413350000|2022-06-28 10:49:10|11026.2|11023.4|11028.2|11024.4|11030.2|11026.4|11026.2|11022.4|15
1656413360000|2022-06-28 10:49:20|11028.8|11025|11032.2|11028.4|11033.2|11029.4|11028.8|11025|14
1656413370000|2022-06-28 10:49:30|11031.2|11027.4|11032.2|11028.4|11033.2|11030.4|11030.2|11026.6|21
1656413380000|2022-06-28 10:49:40|11031.4|11028.6|11033.4|11029.6|11033.4|11029.6|11031.4|11028.2|8
1656413390000|2022-06-28 10:49:50|11033.2|11029.4|11031.4|11027.6|11033.2|11030.4|11031.2|11027.6|4
1656413400000|2022-06-28 10:50:00|11031.2|11028.4|11039.8|11036|11040.3|11037|11031.2|11028.2|59
1656413410000|2022-06-28 10:50:10|11040|11036.2|11045.8|11042|11046.3|11043|11039.8|11036.2|76
1656413420000|2022-06-28 10:50:20|11045.6|11042.8|11046.6|11042.8|11049|11045.7|11044.8|11042|27
1656413430000|2022-06-28 10:50:30|11046.8|11043|11047.8|11044|11047.8|11044.7|11045.8|11043|10
1656413440000|2022-06-28 10:50:40|11047.5|11043.7|11044.8|11041|11047.6|11044.2|11044.6|11041|14
1656413450000|2022-06-28 10:50:50|11044|11041.2|11043.8|11040|11044.8|11041.2|11043.6|11040|10
1656413460000|2022-06-28 10:51:00|11042.8|11039|11040.2|11037.4|11043.8|11040.8|11040.2|11037|28
1656413470000|2022-06-28 10:51:10|11040.6|11037.8|11040.8|11037|11040.8|11038|11038.6|11035.8|8
1656413480000|2022-06-28 10:51:20|11040.6|11036.8|11036.6|11033.8|11040.6|11036.8|11036.6|11033.8|18
1656413490000|2022-06-28 10:51:30|11036.8|11033|11036.8|11033|11036.8|11033.8|11036.6|11033|7
1656413500000|2022-06-28 10:51:40|11036.6|11033.8|11037.8|11034|11038.2|11034.8|11035.6|11032|16
1656413510000|2022-06-28 10:51:50|11039.6|11035.8|11038|11034.2|11039.8|11036.8|11036.8|11033.2|30
1656413520000|2022-06-28 10:52:00|11038.6|11034.8|11039.4|11035.6|11040.6|11037.7|11037.6|11034|32
1656413530000|2022-06-28 10:52:10|11037.6|11034.8|11037.6|11033.8|11039.6|11036.6|11037.4|11033.8|38
1656413540000|2022-06-28 10:52:20|11036.6|11032.8|11033|11029.2|11036.6|11033|11031.2|11027.4|129
1656413550000|2022-06-28 10:52:30|11033.3|11029.5|11030.8|11027|11034|11030.2|11029.6|11026|21
1656413560000|2022-06-28 10:52:40|11031.6|11027.8|11028|11024.2|11032|11028.8|11027|11023.4|28
1656413570000|2022-06-28 10:52:50|11027.8|11025|11028.8|11025|11028.8|11025.5|11027.8|11024.4|15
1656413580000|2022-06-28 10:53:00|11028|11024.2|11028.8|11025|11029.1|11025.8|11027.7|11023.9|10
1656413590000|2022-06-28 10:53:10|11028.2|11024.4|11027.8|11024|11028.2|11024.4|11026.7|11023.4|6
1656413600000|2022-06-28 10:53:20|11027.6|11024.8|11027.3|11023.5|11028.2|11024.8|11027|11023.4|7
1656413610000|2022-06-28 10:53:30|11027.2|11024.4|11028.8|11025|11029.6|11026|11027.2|11024.4|6
1656413620000|2022-06-28 10:53:40|11029|11025.2|11031.8|11028|11032.6|11028.8|11028.5|11024.7|35
1656413630000|2022-06-28 10:53:50|11032.4|11028.6|11031.8|11028|11032.8|11029|11031.8|11028|3
1656413640000|2022-06-28 10:54:00|11028.8|11026|11029.8|11026|11030.8|11027|11028.8|11025.7|10
1656413650000|2022-06-28 10:54:10|11029|11025.2|11026.8|11023|11029|11025.2|11025|11021.7|54
1656413660000|2022-06-28 10:54:20|11026.2|11024|11026.8|11023|11027.8|11024|11025.2|11022.2|30
1656413670000|2022-06-28 10:54:30|11026|11023.2|11028|11024.2|11030.8|11027|11026|11022.2|34
1656413680000|2022-06-28 10:54:40|11028.8|11025|11030.2|11026.4|11031.8|11028.2|11028.6|11025|6
1656413690000|2022-06-28 10:54:50|11030|11027.2|11030.1|11027.3|11031.3|11028.2|11030|11027|10
1656413700000|2022-06-28 10:55:00|11031|11027.2|11031.1|11027.3|11031.3|11028.3|11028.1|11025|42
1656413710000|2022-06-28 10:55:10|11031.3|11027.5|11038.8|11035|11039.1|11035.3|11031.1|11027.5|71
1656413720000|2022-06-28 10:55:20|11037.8|11034.8|11035.8|11032|11038.8|11035.2|11034.8|11031|5
1656413730000|2022-06-28 10:55:30|11035.1|11031.3|11035.8|11032|11036|11032.8|11034.8|11031|2
1656413740000|2022-06-28 10:55:40|11035.6|11032.8|11041|11037.2|11041|11037.8|11035.6|11032|22
1656413750000|2022-06-28 10:55:50|11040.8|11037|11038.8|11036|11040.8|11037.2|11037.8|11034.2|11
1656413760000|2022-06-28 10:56:00|11039.6|11035.8|11039.6|11035.8|11040.6|11037.6|11038.1|11034.8|34
1656413770000|2022-06-28 10:56:10|11039.4|11035.6|11037.4|11034.6|11039.6|11035.8|11037.4|11033.8|26
1656413780000|2022-06-28 10:56:20|11037.6|11034.8|11042.1|11038.3|11043.6|11040.3|11037.4|11033.8|81
1656413790000|2022-06-28 10:56:30|11041.2|11038.4|11047.2|11043.4|11047.2|11043.4|11041.1|11037.4|29
1656413800000|2022-06-28 10:56:40|11047.1|11043.3|11042.9|11035.1|11047.1|11043.3|11042.9|11035.1|114
1656413810000|2022-06-28 10:56:50|11039.9|11036.1|11043.4|11039.6|11043.4|11039.6|11039.9|11036.1|17
1656413820000|2022-06-28 10:57:00|11044.2|11040.4|11048.1|11044.3|11048.1|11044.3|11043.2|11039.6|38
1656413830000|2022-06-28 10:57:10|11047.2|11044.4|11047.1|11043.3|11048.4|11044.6|11046.1|11043.3|11
1656413840000|2022-06-28 10:57:20|11047.7|11043.9|11046.4|11042.6|11049.2|11046.3|11046.4|11042.6|26
1656413850000|2022-06-28 10:57:30|11045.6|11042.8|11041.4|11037.6|11047.4|11043.6|11038.8|11035.5|175
1656413860000|2022-06-28 10:57:40|11040.4|11036.8|11041.6|11037.8|11043.4|11039.6|11040.4|11036.8|20
1656413870000|2022-06-28 10:57:50|11041.4|11037.6|11037.4|11033.6|11041.6|11038.6|11035.9|11030.7|118
1656413880000|2022-06-28 10:58:00|11037.2|11034.4|11038.6|11034.8|11038.6|11035.6|11036.4|11032.6|12
1656413890000|2022-06-28 10:58:10|11037.8|11035|11042.4|11038.6|11042.4|11038.6|11037.4|11034.4|21
1656413900000|2022-06-28 10:58:20|11042.2|11038.4|11038.4|11035.6|11043.4|11039.6|11038.4|11034.8|34
1656413910000|2022-06-28 10:58:30|11038.6|11034.8|11033.4|11029.6|11038.6|11034.8|11032.4|11028.6|89
1656413920000|2022-06-28 10:58:40|11032.4|11028.8|11034.6|11030.8|11036.4|11032.6|11031.8|11028.8|17
1656413930000|2022-06-28 10:58:50|11035.4|11031.6|11037.6|11033.8|11039.4|11036.4|11033.6|11029.8|50
1656413940000|2022-06-28 10:59:00|11037.4|11034.6|11039.7|11035.9|11040.4|11037.6|11036.6|11033.6|71
1656413950000|2022-06-28 10:59:10|11039.4|11035.6|11035.4|11032.6|11040.6|11036.8|11035.4|11032.4|93
1656413960000|2022-06-28 10:59:20|11035.6|11031.8|11036.1|11032.3|11038.4|11034.6|11033.6|11030.6|10
1656413970000|2022-06-28 10:59:30|11035.6|11031.8|11038.9|11035.1|11039.6|11036.6|11035.6|11031.8|21
1656413980000|2022-06-28 10:59:40|11039.4|11035.6|11039.4|11035.6|11040.6|11037.6|11038.4|11034.6|6
1656413990000|2022-06-28 10:59:50|11040.4|11036.6|11043.8|11041|11044.6|11041|11039.4|11035.6|23
1656414000000|2022-06-28 11:00:00|11044.6|11040.8|11043.4|11039.6|11044.6|11041.3|11040.4|11037.1|26
1656414010000|2022-06-28 11:00:10|11042.9|11039.1|11036.8|11033|11043.4|11039.8|11036.4|11032.6|13
1656414020000|2022-06-28 11:00:20|11036.9|11034|11036.9|11033.1|11037.8|11034.1|11036.6|11033|11
1656414030000|2022-06-28 11:00:30|11037.8|11034|11042.8|11039|11043.9|11041|11037.8|11034|19
1656414040000|2022-06-28 11:00:40|11041.9|11038.1|11037.9|11034.1|11042.8|11040|11037.8|11034|3
1656414050000|2022-06-28 11:00:50|11036.9|11033|11035.9|11033.1|11037.8|11034.1|11035.8|11032.8|4
1656414060000|2022-06-28 11:01:00|11035.8|11033|11030.7|11026.9|11036.8|11033|11029.7|11025.9|38
1656414070000|2022-06-28 11:01:10|11030.3|11027.9|11024.7|11021.9|11030.3|11027.9|11023.7|11020.1|95
1656414080000|2022-06-28 11:01:20|11024.9|11020.9|11024.7|11021.9|11024.9|11021.9|11023.7|11020.8|20
1656414090000|2022-06-28 11:01:30|11025.7|11022.9|11030.6|11026.8|11031.4|11027.6|11024.7|11021.8|20
1656414100000|2022-06-28 11:01:40|11030.4|11026.6|11030.1|11026.3|11030.4|11026.6|11029.6|11025.8|6
1656414110000|2022-06-28 11:01:50|11030.4|11026.6|11028.6|11024.8|11031.2|11027.6|11026.7|11023.8|16
1656414120000|2022-06-28 11:02:00|11029.4|11025.6|11029.4|11026.6|11031.6|11028.6|11029.4|11025.6|9
1656414130000|2022-06-28 11:02:10|11029.6|11025.8|11033.4|11029.6|11035.4|11031.6|11029.4|11025.8|22
1656414140000|2022-06-28 11:02:20|11032.4|11028.8|11031.4|11027.6|11032.9|11029.1|11030.4|11026.6|6
1656414150000|2022-06-28 11:02:30|11031.2|11027.4|11030.4|11026.6|11032.4|11028.6|11030.4|11026.6|3
1656414160000|2022-06-28 11:02:40|11030.7|11026.9|11025.4|11021.6|11030.7|11026.9|11024.4|11020.8|16
1656414170000|2022-06-28 11:02:50|11025.1|11021.3|11022.2|11018.4|11025.1|11021.4|11021.4|11018.4|14
1656414180000|2022-06-28 11:03:00|11022.4|11018.6|11018.7|11014.9|11023.6|11020.6|11013.7|11010.9|96
1656414190000|2022-06-28 11:03:10|11019.6|11015.8|11017.1|11013.3|11020.6|11016.9|11016.4|11012.8|27
1656414200000|2022-06-28 11:03:20|11017.4|11013.6|11016.6|11012.8|11017.6|11013.9|11015.6|11011.8|17
1656414210000|2022-06-28 11:03:30|11016.4|11012.6|11016.4|11013.6|11018.6|11015.8|11013.2|11010.1|26
1656414220000|2022-06-28 11:03:40|11016.6|11012.6|11019.4|11016.6|11022.4|11018.6|11015.4|11011.8|40
1656414230000|2022-06-28 11:03:50|11020.4|11015.6|11023.4|11019.6|11023.4|11019.6|11020.4|11015.6|22
1656414240000|2022-06-28 11:04:00|11022.4|11018.6|11022.2|11019.4|11026.4|11022.6|11022.2|11018.6|12
1656414250000|2022-06-28 11:04:10|11022.4|11019.6|11021.4|11017.6|11022.4|11019.6|11019.4|11016.4|7
1656414260000|2022-06-28 11:04:20|11020.4|11016.6|11020.5|11016.7|11022.4|11018.6|11019.4|11015.7|18
1656414270000|2022-06-28 11:04:30|11020.4|11016.6|11019.4|11015.6|11022.4|11019.4|11018.4|11015.6|11
1656414280000|2022-06-28 11:04:40|11020.4|11016.6|11024.4|11021.6|11024.5|11021.6|11018.7|11015.6|24
1656414290000|2022-06-28 11:04:50|11024.2|11020.6|11028.4|11024.6|11028.4|11024.6|11024.2|11020.4|28
1656414300000|2022-06-28 11:05:00|11028|11024.2|11028.4|11025.6|11029.4|11025.6|11025.4|11021.6|19
1656414310000|2022-06-28 11:05:10|11029.4|11026.4|11027.4|11023.6|11032.4|11028.7|11025.4|11022.6|34
1656414320000|2022-06-28 11:05:20|11028.8|11025|11028.4|11024.6|11029.5|11026.6|11026.7|11022.9|17
1656414330000|2022-06-28 11:05:30|11027.4|11023.6|11029.4|11025.6|11029.4|11026.6|11026.4|11022.6|6
1656414340000|2022-06-28 11:05:40|11028.7|11026.6|11021.5|11017.7|11028.7|11026.6|11019.7|11016.7|38
1656414350000|2022-06-28 11:05:50|11020.5|11016.9|11022.5|11018.7|11022.5|11018.7|11020.5|11016.9|3
1656414360000|2022-06-28 11:06:00|11021.5|11017.7|11020.4|11017.6|11023.4|11019.7|11020.4|11017.6|19
1656414370000|2022-06-28 11:06:10|11020.5|11017.7|11019.2|11015.4|11020.7|11017.7|11016.5|11013.6|26
1656414380000|2022-06-28 11:06:20|11019.5|11015.7|11018.5|11015.7|11019.5|11015.7|11018.5|11015.7|3
1656414390000|2022-06-28 11:06:30|11018.7|11015.9|11020.4|11016.6|11020.4|11016.7|11018.7|11015.7|1
1656414400000|2022-06-28 11:06:40|11020.5|11016.7|11024.2|11020.4|11025.2|11021.6|11018.5|11014.7|28
1656414410000|2022-06-28 11:06:50|11024.9|11021.1|11024.4|11021.6|11025.9|11022.6|11024.4|11020.6|1
1656414420000|2022-06-28 11:07:00|11023.4|11020.6|11024.3|11020.5|11024.5|11021.2|11022.3|11019.4|8
1656414430000|2022-06-28 11:07:10|11024|11020.2|11028|11024.2|11028.2|11025.4|11022.3|11018.5|33
1656414440000|2022-06-28 11:07:20|11027.8|11025|11030|11026.2|11030.2|11026.4|11027.8|11025|7
1656414450000|2022-06-28 11:07:30|11030.2|11026.4|11030|11027.2|11031|11027.2|11028.8|11025.2|7
1656414460000|2022-06-28 11:07:40|11031|11027.7|11027|11024.2|11032|11028.2|11027|11023.2|23
1656414470000|2022-06-28 11:07:50|11026|11023.2|11026|11022.2|11027.5|11024.2|11026|11022.2|5
1656414480000|2022-06-28 11:08:00|11025.2|11022.4|11025.3|11021.5|11026.2|11022.5|11023.3|11019.5|21
1656414490000|2022-06-28 11:08:10|11024.3|11020.7|11023.3|11019.5|11025.2|11021.4|11022.5|11018.7|6
1656414500000|2022-06-28 11:08:20|11022.5|11019.7|11023.3|11019.5|11024.3|11020.5|11019.3|11015.5|17
1656414510000|2022-06-28 11:08:30|11022.5|11019.7|11022.3|11019.5|11023.3|11020.2|11022.3|11018.5|8
1656414520000|2022-06-28 11:08:40|11023.3|11020.5|11024.3|11020.5|11024.3|11020.5|11023.3|11019.5|2
1656414530000|2022-06-28 11:08:50|11024.5|11020.7|11033.2|11029.4|11034|11030.2|11024.5|11020.7|36
1656414540000|2022-06-28 11:09:00|11033.8|11030.4|11034.2|11030.4|11036.2|11033.2|11033.2|11029.4|23
1656414550000|2022-06-28 11:09:10|11035.2|11031.4|11038|11034.2|11038.5|11035.2|11035.2|11031.4|17
1656414560000|2022-06-28 11:09:20|11038.2|11035.2|11036|11032.2|11038.2|11035.2|11036|11032.2|5
1656414570000|2022-06-28 11:09:30|11035|11032.4|11037|11033.2|11037|11033.4|11035|11032.2|4
1656414580000|2022-06-28 11:09:40|11036|11034.2|11040|11036.2|11041.8|11038.5|11036|11034.2|29
1656414590000|2022-06-28 11:09:50|11038.2|11035.4|11037|11033.2|11039|11036.2|11036.7|11033.2|13
1656414600000|2022-06-28 11:10:00|11036.3|11032.5|11032.8|11029|11036.3|11032.5|11031.6|11028.3|13
1656414610000|2022-06-28 11:10:10|11032.1|11028.3|11032|11028.2|11032.8|11029.2|11032|11028.2|3
1656414620000|2022-06-28 11:10:20|11032.8|11029.2|11032|11028.2|11032.8|11029.2|11031.8|11028.2|1
1656414630000|2022-06-28 11:10:30|11031|11028.3|11036|11032.2|11036|11033.2|11031|11028.2|14
1656414640000|2022-06-28 11:10:40|11035.1|11031.3|11036.1|11032.3|11036.1|11033.2|11033.1|11030.3|3
1656414650000|2022-06-28 11:10:50|11036|11032.2|11034|11031.2|11036|11032.2|11034|11030.2|0
1656414660000|2022-06-28 11:11:00|11034.8|11031|11037.1|11034.3|11040|11037|11034.5|11030.7|5
1656414670000|2022-06-28 11:11:10|11037.3|11033.5|11037.3|11033.5|11037.3|11034.3|11037|11033.2|1
1656414680000|2022-06-28 11:11:20|11037.1|11034.3|11037.1|11033.3|11038|11035.2|11036.1|11033.3|7
1656414690000|2022-06-28 11:11:30|11036.3|11032.5|11037.1|11033.3|11038|11034.2|11036.3|11032.5|4
1656414700000|2022-06-28 11:11:40|11037|11033.2|11035.3|11031.5|11037.1|11033.5|11034.1|11030.3|5
1656414710000|2022-06-28 11:11:50|11034.5|11031.7|11034.3|11030.5|11037.1|11033.5|11033.3|11029.5|14
1656414720000|2022-06-28 11:12:00|11034|11031.2|11037|11033.2|11037.5|11034.2|11034|11030.5|29
1656414730000|2022-06-28 11:12:10|11037.1|11033.3|11038|11034.2|11039.1|11036.3|11036.1|11032.3|17
1656414740000|2022-06-28 11:12:20|11037.8|11035|11038.1|11034.3|11041.1|11037.3|11037.8|11034.3|25
1656414750000|2022-06-28 11:12:30|11039|11035.2|11044|11041.2|11047|11043.2|11036|11033.2|59
1656414760000|2022-06-28 11:12:40|11044.1|11040.3|11043.3|11040.5|11045.5|11041.7|11042.3|11039.3|25
1656414770000|2022-06-28 11:12:50|11043.5|11040.7|11040.8|11037|11044.3|11040.7|11040.3|11037|11
1656414780000|2022-06-28 11:13:00|11041.3|11037.5|11039.3|11035.5|11041.3|11037.7|11039.3|11035.5|20
1656414790000|2022-06-28 11:13:10|11039.1|11036.3|11041.3|11038.5|11042.3|11039.1|11039.1|11036.3|22
1656414800000|2022-06-28 11:13:20|11041.5|11038.7|11041.3|11037.5|11042.3|11039.5|11040.3|11036.5|8
1656414810000|2022-06-28 11:13:30|11042.3|11038.5|11041.8|11038|11043.3|11039.5|11040.1|11036.5|5
1656414820000|2022-06-28 11:13:40|11041.9|11039.1|11043.3|11039.5|11043.3|11039.7|11041.3|11038|5
1656414830000|2022-06-28 11:13:50|11042.3|11038.5|11046.1|11042.3|11046.3|11042.5|11041.3|11038.3|40
1656414840000|2022-06-28 11:14:00|11045.9|11043.1|11049.3|11045.5|11049.3|11046.3|11045.5|11042.3|36
1656414850000|2022-06-28 11:14:10|11048.5|11045.7|11048.3|11044.5|11050.3|11047.3|11048|11044.2|45
1656414860000|2022-06-28 11:14:20|11048.1|11045.3|11048.3|11044.5|11049.1|11045.3|11046.3|11043.5|27
1656414870000|2022-06-28 11:14:30|11047.3|11044.3|11047.1|11043.3|11050.1|11047.1|11046.3|11043.3|38
1656414880000|2022-06-28 11:14:40|11045.3|11042.5|11048.3|11044.5|11048.3|11044.5|11045.3|11042|8
1656414890000|2022-06-28 11:14:50|11047.3|11044.3|11050.1|11046.3|11050.3|11046.5|11047.1|11044.3|11
1656414900000|2022-06-28 11:15:00|11049.3|11045.5|11048.1|11044.3|11049.3|11045.5|11047.1|11043.5|14
1656414910000|2022-06-28 11:15:10|11048.9|11045.1|11048.3|11044.5|11049.3|11046.3|11047.1|11044.1|6
1656414920000|2022-06-28 11:15:20|11048.1|11044.3|11048.3|11044.5|11048.3|11044.7|11045.3|11041.7|24
1656414930000|2022-06-28 11:15:30|11047.5|11043.7|11038.3|11035.5|11047.5|11043.7|11037.5|11033.7|97
1656414940000|2022-06-28 11:15:40|11039.3|11036.5|11042.5|11038.7|11043.3|11039.5|11038.5|11035.5|5
1656414950000|2022-06-28 11:15:50|11042.3|11039.5|11044.3|11040.5|11045.5|11042.5|11041.3|11037.5|9
1656414960000|2022-06-28 11:16:00|11044|11041.5|11044.3|11040.5|11045.5|11042.5|11043.3|11040.5|8
1656414970000|2022-06-28 11:16:10|11044.5|11040.7|11045.3|11041.5|11046.5|11043.5|11043.3|11039.5|5
1656414980000|2022-06-28 11:16:20|11044.3|11040.5|11044.3|11040.5|11044.8|11041|11044.3|11040.5|1
1656414990000|2022-06-28 11:16:30|11044.5|11041.5|11043.5|11039.7|11044.5|11041.5|11042.3|11039.5|12
1656415000000|2022-06-28 11:16:40|11043.1|11039.3|11039.5|11036.7|11043.1|11039.3|11039.5|11035.7|11
1656415010000|2022-06-28 11:16:50|11039.1|11036.3|11041.3|11037.5|11042.3|11039.5|11039.1|11035.5|10
1656415020000|2022-06-28 11:17:00|11041.5|11037.7|11040.5|11036.7|11042.3|11038.5|11040.3|11036.5|32
1656415030000|2022-06-28 11:17:10|11040.3|11036.5|11040.3|11037.5|11040.5|11037.5|11036.3|11033|45
1656415040000|2022-06-28 11:17:20|11040.6|11037.8|11038.3|11034.5|11041.3|11038.5|11037.3|11034.5|9
1656415050000|2022-06-28 11:17:30|11037.3|11034.7|11040.3|11036.5|11041.3|11037.5|11037.3|11034.7|3
1656415060000|2022-06-28 11:17:40|11040.1|11037.3|11035.5|11031.7|11040.8|11037.3|11033.5|11030.7|16
1656415070000|2022-06-28 11:17:50|11036.1|11032.3|11030.8|11027|11036.3|11032.5|11029.6|11025.8|35
1656415080000|2022-06-28 11:18:00|11031.6|11027.8|11034|11030.2|11034|11030.8|11029.5|11025.8|84
1656415090000|2022-06-28 11:18:10|11033.3|11030.5|11037.3|11033.5|11038.3|11034.5|11033.3|11030|26
1656415100000|2022-06-28 11:18:20|11037.1|11034.5|11038.3|11034.5|11038.3|11034.5|11036.3|11033.5|6
1656415110000|2022-06-28 11:18:30|11036.3|11033.5|11035.3|11032.5|11037.3|11033.5|11035.3|11032.5|1
1656415120000|2022-06-28 11:18:40|11034.5|11031.5|11033.3|11029.5|11035.3|11031.5|11032.3|11028.7|12
1656415130000|2022-06-28 11:18:50|11034.3|11030.5|11034.5|11030.7|11037.3|11034.3|11034.3|11030.5|12
1656415140000|2022-06-28 11:19:00|11035.1|11031.3|11030.4|11026.6|11036.3|11032.5|11030.4|11026.6|25
1656415150000|2022-06-28 11:19:10|11031.1|11027.3|11025.6|11021.8|11031.3|11027.6|11024.6|11021.8|160
1656415160000|2022-06-28 11:19:20|11024.6|11021.6|11027.6|11023.8|11028.4|11024.8|11022.6|11019|38
1656415170000|2022-06-28 11:19:30|11027.4|11024.6|11025.6|11021.8|11029.6|11025.8|11025.6|11021.8|31
1656415180000|2022-06-28 11:19:40|11024.6|11021|11021.6|11018.8|11024.8|11021.8|11020.6|11017.8|27
1656415190000|2022-06-28 11:19:50|11021.8|11018|11019.8|11016|11021.8|11018|11018.6|11015.8|36
1656415200000|2022-06-28 11:20:00|11020.6|11016.8|11026.6|11022.8|11027.3|11023.8|11019.6|11016|67
1656415210000|2022-06-28 11:20:10|11027.4|11023.6|11023.6|11019.8|11027.4|11023.6|11022.4|11018.8|18
1656415220000|2022-06-28 11:20:20|11023.4|11020.8|11024.6|11021.8|11025.8|11022.8|11023.4|11019.8|13
1656415230000|2022-06-28 11:20:30|11025.4|11020.8|11017.8|11014|11025.4|11021.6|11017.6|11014|31
1656415240000|2022-06-28 11:20:40|11017|11014.2|11017.6|11014.8|11018.3|11015.2|11016.6|11013.6|19
1656415250000|2022-06-28 11:20:50|11017.8|11015|11017.6|11014.8|11018.8|11015.3|11015.6|11012.8|26
1656415260000|2022-06-28 11:21:00|11017.4|11014.6|11015.6|11011.8|11017.6|11014.6|11013.6|11010.3|21
1656415270000|2022-06-28 11:21:10|11014.8|11012|11020.6|11016.8|11021.4|11017.8|11014.6|11010.8|29
1656415280000|2022-06-28 11:21:20|11020.4|11017.6|11019.6|11016.8|11020.6|11017.8|11018.6|11015.6|14
1656415290000|2022-06-28 11:21:30|11019.4|11016.6|11020.6|11016.8|11020.6|11017.5|11016.6|11013.8|16
1656415300000|2022-06-28 11:21:40|11019.6|11015.8|11017.1|11013.3|11019.8|11016.8|11016.6|11013.3|6
1656415310000|2022-06-28 11:21:50|11016.8|11014|11018.6|11015.8|11018.6|11015.8|11016.8|11013.8|7
1656415320000|2022-06-28 11:22:00|11018.8|11016|11015.6|11012.8|11019.6|11016|11015.6|11012|9
1656415330000|2022-06-28 11:22:10|11016.6|11013.8|11015.6|11012.8|11016.6|11013.8|11015.6|11011.8|14
1656415340000|2022-06-28 11:22:20|11015.4|11012.6|11016.6|11012.8|11016.6|11012.8|11015.4|11012.6|4
1656415350000|2022-06-28 11:22:30|11016.4|11013.6|11016.6|11012.8|11016.6|11013.8|11015.6|11012.3|2
1656415360000|2022-06-28 11:22:40|11015.6|11013|11016.6|11012.8|11017.6|11013.8|11015.6|11012.8|8
1656415370000|2022-06-28 11:22:50|11015.6|11012|11011.8|11008|11015.8|11012|11011.6|11008|38
1656415380000|2022-06-28 11:23:00|11011.6|11008.8|11013.6|11010.8|11015.6|11011.8|11011|11008|23
1656415390000|2022-06-28 11:23:10|11014.4|11010.6|11014.8|11012|11016.6|11012.8|11013.8|11010.5|12
1656415400000|2022-06-28 11:23:20|11014.6|11011.8|11015.6|11011.8|11016.6|11012.8|11013.6|11010.8|2
1656415410000|2022-06-28 11:23:30|11015.8|11012|11016.6|11013.8|11018.4|11014.6|11015.6|11012|20
1656415420000|2022-06-28 11:23:40|11017.4|11013.6|11016.6|11013.8|11017.6|11013.8|11015.6|11012.3|10
1656415430000|2022-06-28 11:23:50|11017.4|11013.6|11015.6|11011.8|11017.9|11014.1|11014.6|11011.6|10
1656415440000|2022-06-28 11:24:00|11016.6|11012.8|11015.6|11012.8|11016.6|11013|11014.6|11010.8|20
1656415450000|2022-06-28 11:24:10|11016.6|11013.8|11018.4|11014.6|11020.4|11016.8|11015.6|11012.8|45
1656415460000|2022-06-28 11:24:20|11018.6|11014.8|11019.6|11015.8|11019.6|11015.8|11016.6|11013.6|6
1656415470000|2022-06-28 11:24:30|11018.6|11014.8|11015.6|11011.8|11018.6|11015.8|11013.6|11010|29
1656415480000|2022-06-28 11:24:40|11016.4|11012.8|11016.6|11013.8|11018.4|11014.6|11016.4|11012.6|10
1656415490000|2022-06-28 11:24:50|11016.4|11013.6|11020.4|11016.6|11020.7|11017.4|11015.6|11012|17
1656415500000|2022-06-28 11:25:00|11019.6|11016.8|11017.6|11013.8|11020.4|11016.8|11016.6|11013.8|10
1656415510000|2022-06-28 11:25:10|11017.8|11014|11021.4|11017.6|11021.8|11018.8|11017.4|11013.8|11
1656415520000|2022-06-28 11:25:20|11020.6|11017.8|11020.6|11016.8|11020.9|11017.8|11019.6|11016.6|2
1656415530000|2022-06-28 11:25:30|11021.1|11017.8|11020.6|11016.8|11021.8|11018.8|11019.6|11016.8|4
1656415540000|2022-06-28 11:25:40|11019.6|11014.8|11016.6|11013.8|11019.8|11016.8|11016.6|11013.8|16
1656415550000|2022-06-28 11:25:50|11017.6|11014.8|11016.6|11013.8|11020.4|11016.8|11016.6|11013.8|27
1656415560000|2022-06-28 11:26:00|11017.8|11014|11026|11022.2|11026.2|11023.4|11016.6|11012.8|40
1656415570000|2022-06-28 11:26:10|11026.2|11022.4|11024.2|11020.4|11026.2|11022.4|11022.2|11018.8|18
1656415580000|2022-06-28 11:26:20|11023.2|11019.9|11022.4|11019.6|11023.7|11020.4|11022.4|11018.6|9
1656415590000|2022-06-28 11:26:30|11023.4|11020.1|11022.2|11019.4|11025.2|11021.4|11021.2|11018.2|33
1656415600000|2022-06-28 11:26:40|11022.4|11019.6|11021.6|11018.8|11023.4|11019.6|11021.2|11018.2|5
1656415610000|2022-06-28 11:26:50|11021|11018.2|11023.2|11019.4|11023.2|11019.6|11020.2|11016.4|13
1656415620000|2022-06-28 11:27:00|11022.2|11018.4|11019.2|11015.4|11022.4|11019.4|11019.2|11015.4|6
1656415630000|2022-06-28 11:27:10|11018.4|11016.4|11024.2|11020.4|11024.2|11020.4|11017.2|11013.6|37
1656415640000|2022-06-28 11:27:20|11023.4|11019.6|11024.2|11020.4|11025.2|11021.4|11022.4|11019.4|3
1656415650000|2022-06-28 11:27:30|11024.4|11020.6|11021.2|11018.4|11026.4|11023.4|11020.2|11016.4|17
1656415660000|2022-06-28 11:27:40|11020.6|11017.8|11022.2|11018.4|11023.2|11020.2|11020.2|11017.4|8
1656415670000|2022-06-28 11:27:50|11021.6|11017.8|11019.4|11015.6|11021.6|11017.8|11018|11014.4|16
1656415680000|2022-06-28 11:28:00|11019.2|11015.4|11018.2|11015.4|11020.2|11016.4|11018.2|11015.2|6
1656415690000|2022-06-28 11:28:10|11019.2|11016.4|11017.2|11014.4|11020|11016.4|11017.2|11014.2|5
1656415700000|2022-06-28 11:28:20|11018|11013.4|11019|11015.2|11019|11015.2|11017.2|11013.4|2
1656415710000|2022-06-28 11:28:30|11017.6|11014.8|11017.2|11014.4|11017.6|11014.8|11015.2|11011.4|12
1656415720000|2022-06-28 11:28:40|11018.2|11015.4|11020.2|11016.4|11020.2|11016.4|11018.2|11015.4|17
1656415730000|2022-06-28 11:28:50|11019.2|11015.4|11019.2|11015.4|11021.2|11018.2|11019.2|11015.4|18
1656415740000|2022-06-28 11:29:00|11020|11016.2|11021.2|11018.4|11021.2|11018.4|11018.2|11015.4|12
1656415750000|2022-06-28 11:29:10|11021.4|11018.6|11020|11016.2|11024.2|11021.2|11019|11016.2|59
1656415760000|2022-06-28 11:29:20|11019|11016|11021|11017.2|11021|11017.4|11019|11016|3
1656415770000|2022-06-28 11:29:30|11021.2|11017.4|11020.4|11016.6|11023|11019.4|11020.2|11016.6|8
1656415780000|2022-06-28 11:29:40|11019.7|11015.9|11017.2|11013.4|11020.2|11016.4|11015.2|11012.4|11
1656415790000|2022-06-28 11:29:50|11018|11014.2|11020.2|11016.4|11022.2|11018.4|11017.8|11014.2|14
1656415800000|2022-06-28 11:30:00|11021|11017.4|11021.2|11017.4|11021.2|11018.4|11017.7|11014.4|19
1656415810000|2022-06-28 11:30:10|11019.6|11016.8|11020.2|11017.4|11021.2|11017.4|11019|11015.7|7
1656415820000|2022-06-28 11:30:20|11020.4|11016.6|11018.2|11015.4|11020.4|11016.6|11016.8|11012.3|24
1656415830000|2022-06-28 11:30:30|11018|11015.2|11021.2|11017.4|11021.2|11017.9|11017.7|11014.4|16
1656415840000|2022-06-28 11:30:40|11021|11017.2|11017.2|11013.4|11021|11017.4|11016.2|11013.4|12
1656415850000|2022-06-28 11:30:50|11016.6|11012.8|11011.9|11009.1|11017.8|11014|11011.2|11008.4|48
1656415860000|2022-06-28 11:31:00|11011.4|11008.6|11005.2|11001.4|11011.4|11008.6|11005|11001.4|118
1656415870000|2022-06-28 11:31:10|11006|11002.2|11008.2|11004.4|11009.2|11005.4|11004.4|11001.1|24
1656415880000|2022-06-28 11:31:20|11008|11005.2|11009.2|11005.4|11009.5|11005.7|11005.4|11002.4|23
1656415890000|2022-06-28 11:31:30|11009.4|11006.6|11011.2|11007.4|11012.4|11009.4|11009.4|11006.6|23
1656415900000|2022-06-28 11:31:40|11010.4|11007.6|11009.5|11006.7|11011.2|11007.6|11009.4|11006.6|3
1656415910000|2022-06-28 11:31:50|11009.7|11006.9|11011.2|11007.4|11011.2|11008.4|11007.5|11003.7|39
1656415920000|2022-06-28 11:32:00|11011|11008.2|11012.2|11008.4|11014.2|11010.4|11010.2|11007.2|20
1656415930000|2022-06-28 11:32:10|11012.5|11008.7|11017.2|11014.4|11018|11014.4|11012.5|11008.7|88
1656415940000|2022-06-28 11:32:20|11018|11014.2|11018|11014.2|11021.2|11018.4|11017.2|11013.6|63
1656415950000|2022-06-28 11:32:30|11017.4|11013.6|11016.2|11013.4|11018|11014.4|11015.2|11012.4|7
1656415960000|2022-06-28 11:32:40|11017|11013.2|11020|11016.2|11020|11016.2|11016.2|11013.2|9
1656415970000|2022-06-28 11:32:50|11019.8|11017|11019.2|11016.4|11020.4|11017.4|11019|11016.2|10
1656415980000|2022-06-28 11:33:00|11019.4|11015.6|11025|11021.2|11025.4|11022.4|11019.2|11015.4|28
1656415990000|2022-06-28 11:33:10|11024.2|11021.4|11021.2|11017.4|11024.2|11021.4|11021.2|11017.4|13
1656416000000|2022-06-28 11:33:20|11020.2|11016.4|11020|11016.2|11021.4|11018.4|11018|11015.2|16
1656416010000|2022-06-28 11:33:30|11020.2|11016.4|11021.2|11017.4|11022|11018.4|11020.2|11016.4|2
1656416020000|2022-06-28 11:33:40|11021|11018.2|11021.2|11017.4|11022.2|11019.2|11020.4|11017.2|1
1656416030000|2022-06-28 11:33:50|11021.8|11018|11021.2|11017.4|11022|11018.2|11021.2|11017.4|2
1656416040000|2022-06-28 11:34:00|11020|11016.2|11022.2|11018.4|11023.2|11019.4|11020|11016.2|5
1656416050000|2022-06-28 11:34:10|11023|11019.2|11034.6|11030.8|11035|11032|11023|11019.2|112
1656416060000|2022-06-28 11:34:20|11033.8|11031|11032.6|11028.8|11034|11031|11031.8|11028.2|16
1656416070000|2022-06-28 11:34:30|11032.8|11029|11030|11026.2|11032.8|11029|11029.2|11025.4|16
1656416080000|2022-06-28 11:34:40|11030.2|11026.4|11023.2|11019.4|11030.2|11026.4|11022.2|11019.2|21
1656416090000|2022-06-28 11:34:50|11022.2|11019.2|11025.2|11021.4|11025.2|11021.4|11022.2|11019.2|6
1656416100000|2022-06-28 11:35:00|11023.2|11020.4|11017.5|11014.7|11025.2|11021.4|11017.5|11014.7|40
1656416110000|2022-06-28 11:35:10|11019|11015.2|11018.5|11015.7|11019.5|11016.7|11018.3|11014.7|9
1656416120000|2022-06-28 11:35:20|11017.7|11014.7|11020.5|11016.7|11021.3|11017.5|11017.5|11014.2|8
1656416130000|2022-06-28 11:35:30|11020.3|11017.5|11020.5|11016.7|11021.7|11018.7|11020.3|11016.7|3
1656416140000|2022-06-28 11:35:40|11020.7|11016.9|11022.5|11019.7|11023.3|11019.7|11020.5|11016.9|6
1656416150000|2022-06-28 11:35:50|11022.7|11018.9|11023.5|11020.7|11024.5|11020.7|11021.7|11017.9|5
1656416160000|2022-06-28 11:36:00|11024.3|11020.5|11025.2|11022.4|11027.2|11023.5|11024.3|11020.5|16
1656416170000|2022-06-28 11:36:10|11025.3|11021.5|11023.2|11019.4|11025.3|11021.5|11023.2|11019.4|10
1656416180000|2022-06-28 11:36:20|11022.5|11018.7|11026.2|11022.4|11026.2|11022.4|11022.3|11018.7|8
1656416190000|2022-06-28 11:36:30|11025.3|11022.5|11024.3|11021.5|11025.3|11022.5|11024.3|11021.5|4
1656416200000|2022-06-28 11:36:40|11025.2|11022.4|11026.2|11023.4|11026.2|11023.4|11025.2|11021.4|5
1656416210000|2022-06-28 11:36:50|11025.5|11022.7|11026.2|11023.4|11027.2|11023.4|11025.2|11021.9|4
1656416220000|2022-06-28 11:37:00|11027.2|11024.4|11025.1|11022.3|11028.2|11024.4|11025.1|11021.5|20
1656416230000|2022-06-28 11:37:10|11026.1|11023.3|11024.5|11020.7|11027.8|11024|11023.5|11019.7|21
1656416240000|2022-06-28 11:37:20|11023.7|11020.9|11025.5|11022.7|11025.7|11022.7|11023.3|11019.7|5
1656416250000|2022-06-28 11:37:30|11028.5|11024.7|11026.5|11022.7|11028.7|11025.7|11025.7|11021.9|16
1656416260000|2022-06-28 11:37:40|11025.5|11021.7|11025.3|11022.5|11027.5|11023.7|11024.5|11020.7|2
1656416270000|2022-06-28 11:37:50|11025.1|11022.3|11024.7|11020.9|11025.5|11022.3|11024.5|11020.9|0
1656416280000|2022-06-28 11:38:00|11024.5|11021.7|11022.5|11018.7|11024.7|11021.7|11021.5|11017.9|9
1656416290000|2022-06-28 11:38:10|11023.1|11019.3|11022.5|11018.7|11023.7|11020.5|11022.3|11018.7|8
1656416300000|2022-06-28 11:38:20|11021.7|11017.9|11017.5|11013.7|11021.7|11017.9|11016.5|11013.7|13
1656416310000|2022-06-28 11:38:30|11016.7|11013.9|11017.5|11013.7|11018|11014.7|11015.7|11012.7|11
1656416320000|2022-06-28 11:38:40|11016.5|11013.5|11016.5|11013.7|11018.3|11014.7|11016.5|11013.5|4
1656416330000|2022-06-28 11:38:50|11017.3|11012.7|11019.5|11015.7|11020.5|11017.7|11016.3|11012.7|16
1656416340000|2022-06-28 11:39:00|11019.7|11015.9|11019.5|11015.7|11020.5|11017.5|11019.3|11015.7|28
1656416350000|2022-06-28 11:39:10|11018.5||11018.5||11018.5||11018.5||2
1656416360000|2022-06-28 11:39:20|11019.5|11016.7|11019.5|11015.7|11019.5|11016.7|11019.3|11015.7|1
1656416370000|2022-06-28 11:39:30|11019.8|11016|11022.7|11018.9|11023.5|11019.9|11019.8|11016|7
1656416380000|2022-06-28 11:39:40|11022.5|11018.7|11020.7|11016.9|11022.5|11018.7|11019.1|11015.7|3
1656416390000|2022-06-28 11:39:50|11021.5|11018.7|11020.5|11016.7|11021.5|11018.7|11019.5|11015.7|10
1656416400000|2022-06-28 11:40:00|11020.3|11017.5|11020.5|11017.7|11020.5|11017.7|11019.5|11015.7|2
1656416410000|2022-06-28 11:40:10|11019.5|11016.7|11019.5|11015.7|11020.5|11016.7|11019.5|11015.7|1
1656416420000|2022-06-28 11:40:20|11019.3|11016.5|11020.5|11016.7|11020.5|11016.9|11019.3|11015.7|3
1656416430000|2022-06-28 11:40:30|11020.3|11017.7|11018.5|11015.7|11020.3|11017.7|11018.5|11014.9|4
1656416440000|2022-06-28 11:40:40|11018.3|11014.5|11014.8|11011|11018.3|11014.5|11011.8|11009|53
1656416450000|2022-06-28 11:40:50|11016.8|11012|11015.8|11012|11016.8|11014|11015.8|11012|10
1656416460000|2022-06-28 11:41:00|11014.8|11013|11013.8|11010|11015.8|11013|11013|11009.2|5
1656416470000|2022-06-28 11:41:10|11012.8|11009.2|11013.8|11010|11016.8|11013.2|11012.5|11009|18
1656416480000|2022-06-28 11:41:20|11014|11010.2|11010.8|11007|11014|11010.2|11008.2|11004.9|23
1656416490000|2022-06-28 11:41:30|11009.8|11006.9|11009|11005.2|11010.8|11007|11008.8|11005.2|2
1656416500000|2022-06-28 11:41:40|11008.2|11005.4|11008.8|11005|11009.8|11006|11007.4|11004.6|19
1656416510000|2022-06-28 11:41:50|11008.7|11005.9|11006|11002.2|11009.8|11007|11005.8|11002|23
1656416520000|2022-06-28 11:42:00|11005|11002|11006.8|11003|11007.7|11004.7|11004.8|11001.2|23
1656416530000|2022-06-28 11:42:10|11005.8|11002.9|11006.8|11004|11008.8|11006|11005.8|11002.9|6
1656416540000|2022-06-28 11:42:20|11007.8|11005|11007|11004.2|11008.3|11005|11006.8|11003.9|5
1656416550000|2022-06-28 11:42:30|11006.8|11004|11007|11003.2|11008.7|11005|11005|11001.2|14
1656416560000|2022-06-28 11:42:40|11006.8|11003|11006.7|11003.9|11007.7|11004|11005.8|11002.2|8
1656416570000|2022-06-28 11:42:50|11006.8|11003|11006.7|11002.9|11006.8|11003.5|11004.7|11001|6
1656416580000|2022-06-28 11:43:00|11006.5|11003.7|11009|11005.2|11010.7|11007.9|11006.5|11003.7|20
1656416590000|2022-06-28 11:43:10|11008.8|11005|11011.6|11007.8|11013.8|11010.2|11008.8|11005|23
1656416600000|2022-06-28 11:43:20|11011.8|11009|11011.8|11008|11013.6|11010|11011.8|11008|12
1656416610000|2022-06-28 11:43:30|11011|11008.2|11010.8|11007|11011.8|11008.8|11008.8|11006|3
1656416620000|2022-06-28 11:43:40|11009.8|11006|11009.8|11006|11010.8|11007|11009.8|11006|0
1656416630000|2022-06-28 11:43:50|11010.1|11006.3|11010.8|11007|11010.8|11007.2|11007.8|11005|13
1656416640000|2022-06-28 11:44:00|11011.6|11007.8|11012.6|11008.8|11014.8|11012|11010.8|11007|60
1656416650000|2022-06-28 11:44:10|11012.8|11009|11016.6|11012.8|11017.6|11013.8|11012.8|11009|98
1656416660000|2022-06-28 11:44:20|11015.8|11013|11014.8|11012|11015.8|11013|11014.6|11011|6
1656416670000|2022-06-28 11:44:30|11014.6|11011.8|11012.8|11010|11014.8|11011.8|11012.8|11010|5
1656416680000|2022-06-28 11:44:40|11013.6|11009|11012.8|11009|11013.8|11010.8|11011.8|11008|10
1656416690000|2022-06-28 11:44:50|11011.6|11010|11010.8|11007|11011.8|11010|11010.8|11007|4
1656416700000|2022-06-28 11:45:00|11011.8|11008|11010.8|11007|11012|11008.8|11010.6|11007|14
1656416710000|2022-06-28 11:45:10|11010.6|11008|11010.8|11007|11011.3|11008|11007.5|11004|52
1656416720000|2022-06-28 11:45:20|11011|11007.2|11011.8|11008|11011.8|11008.2|11009.5|11006|5
1656416730000|2022-06-28 11:45:30|11010.8|11007.5|11011|11007.2|11011.8|11008|11010.8|11007|0
1656416740000|2022-06-28 11:45:40|11010|11006|11003.8|11000|11010|11007|11003.8|11000|43
1656416750000|2022-06-28 11:45:50|11003|11000.2|11006.8|11003|11008.1|11004.8|11002.8|11000|37
1656416760000|2022-06-28 11:46:00|11004.8|11002|11002.8|10999|11005.6|11002|10999|10996.2|89
1656416770000|2022-06-28 11:46:10|11001.8|10998.8|11003.8|11000|11003.8|11001|10999.8|10997|29
1656416780000|2022-06-28 11:46:20|11003.6|11000.8|11005.8|11003|11005.8|11003|11003.6|11000|9
1656416790000|2022-06-28 11:46:30|11006.8|11003.5|11006.8|11003|11006.8|11003.5|11004.8|11001|15
1656416800000|2022-06-28 11:46:40|11007|11003.2|11005.8|11003|11007.8|11004.2|11004.8|11001.8|15
1656416810000|2022-06-28 11:46:50|11006.6|11002.8|11006.8|11003|11007.8|11005|11005.8|11002.8|9
1656416820000|2022-06-28 11:47:00|11006.6|11003.8|11011|11008.2|11012.8|11009|11006.6|11003.8|31
1656416830000|2022-06-28 11:47:10|11010.8|11008|11010.6|11006.8|11011.8|11008.2|11006.8|11003.8|47
1656416840000|2022-06-28 11:47:20|11010.8|11007|11010.8|11008|11011.8|11009|11010.2|11006.8|7
1656416850000|2022-06-28 11:47:30|11009.8|11007|11010.8|11007|11011.3|11008.5|11008.8|11006|19
1656416860000|2022-06-28 11:47:40|11010|11006.2|11012|11008.2|11012|11009|11010|11006.2|3
1656416870000|2022-06-28 11:47:50|11011.8|11008|11011.8|11009|11013.4|11009.6|11010.4|11006.8|13
1656416880000|2022-06-28 11:48:00|11010.8|11008|11010.8|11007|11012.8|11009|11010.6|11006.8|9
1656416890000|2022-06-28 11:48:10|11011.6|11008|11011.6|11007.8|11011.8|11009|11010.8|11007.8|6
1656416900000|2022-06-28 11:48:20|11010.8|11008|11011.6|11007.8|11011.8|11009|11010.6|11007|5
1656416910000|2022-06-28 11:48:30|11010.8|11008|11012.4|11008.6|11012.4|11009|11009.8|11006.8|22
1656416920000|2022-06-28 11:48:40|11011.4|11009.6|11012.4|11008.6|11012.6|11009.6|11011.4|11008.5|4
1656416930000|2022-06-28 11:48:50|11012.6|11008.8|11016.4|11012.6|11017.4|11013.8|11011.4|11007.8|78
1656416940000|2022-06-28 11:49:00|11015.4|11011.8|11018.4|11015.6|11019.7|11015.9|11015.1|11011.6|26
1656416950000|2022-06-28 11:49:10|11018.2|11015.4|11016.4|11013.6|11018.4|11015.6|11016.4|11012.6|8
1656416960000|2022-06-28 11:49:20|11017.4|11012.8|11012.8|11009|11017.4|11012.8|11012|11009|18
1656416970000|2022-06-28 11:49:30|11013.6|11010|11011.1|11008.3|11014.8|11012|11011.1|11008.3|11
1656416980000|2022-06-28 11:49:40|11012|11008.2|11012|11009.2|11013|11010|11011.8|11008.2|6
1656416990000|2022-06-28 11:49:50|11012.8|11009|11010.8|11008|11012.8|11009|11009|11006.2|154
1656417000000|2022-06-28 11:50:00|11011|11007|11009.8|11007|11012.6|11009|11009.8|11006.8|24
1656417010000|2022-06-28 11:50:10|11010.8|11008|11010|11006.2|11011|11008|11008.8|11005|20
1656417020000|2022-06-28 11:50:20|11010.6|11006.8|11008.8|11006|11010.6|11007|11007.8|11004.2|5
1656417030000|2022-06-28 11:50:30|11009|11006.2|11011.8|11008|11011.8|11008|11009|11006.2|15
1656417040000|2022-06-28 11:50:40|11010.3|11007.5|11010.8|11007|11012.8|11010|11010.3|11007|82
1656417050000|2022-06-28 11:50:50|11012.6|11008|11012.8|11009|11012.8|11009.2|11011.8|11008|8
1656417060000|2022-06-28 11:51:00|11012.4|11008.6|11012|11009.2|11012.8|11009.2|11010.8|11008|10
1656417070000|2022-06-28 11:51:10|11011.8|11009|11010.8|11008|11012.8|11010|11010.1|11007|31
1656417080000|2022-06-28 11:51:20|11011.8|11007.5|11009.8|11007|11012|11009|11009.8|11006.2|5
1656417090000|2022-06-28 11:51:30|11010|11006.2|11010.8|11008|11011.6|11008.8|11009|11006.2|13
1656417100000|2022-06-28 11:51:40|11011.6|11007.8|11010.6|11007.8|11012.1|11009|11009.8|11006.8|24
1656417110000|2022-06-28 11:51:50|11011.6|11007|11024.1|11021.3|11025.1|11022.3|11010.8|11007|160
1656417120000|2022-06-28 11:52:00|11023.1|11020.3|11016|11012.2|11023.6|11020.3|11015|11012.1|58
1656417130000|2022-06-28 11:52:10|11015.2|11012.4|11012.2|11008.4|11016.2|11012.4|11011.5|11008.2|21
1656417140000|2022-06-28 11:52:20|11012|11009.2|11013.7|11009.9|11014.5|11011.2|11011|11007.7|38
1656417150000|2022-06-28 11:52:30|11014|11010.2|11013.2|11010.4|11016|11012.4|11013|11010.2|11
1656417160000|2022-06-28 11:52:40|11014|11010.2|11015|11012.2|11016.2|11013.2|11012|11009.2|20
1656417170000|2022-06-28 11:52:50|11015.2|11012.4|11010.7|11007.9|11016.2|11012.6|11010.7|11007.4|22
1656417180000|2022-06-28 11:53:00|11010.4|11007.6|11007.8|11005|11011.4|11007.6|11007.6|11004|71
1656417190000|2022-06-28 11:53:10|11008.8|11006|11008.8|11006|11008.9|11006|11007.8|11005|4
1656417200000|2022-06-28 11:53:20|11009.6|11005.8|11010.6|11006.8|11012.6|11009|11008.8|11005.5|53
1656417210000|2022-06-28 11:53:30|11011.6|11007.8|11010.8|11007|11013.9|11011|11010.8|11007|19
1656417220000|2022-06-28 11:53:40|11009.8|11006.8|11009.8|11007|11010.8|11007|11008.8|11006|10
1656417230000|2022-06-28 11:53:50|11009.4|11006|11011.6|11008.8|11011.6|11008.8|11008.8|11006|14
1656417240000|2022-06-28 11:54:00|11011.8|11008|11014.4|11011.6|11017.6|11014.6|11011.4|11007.8|102
1656417250000|2022-06-28 11:54:10|11013.6|11010.6|11013.4|11010.6|11014.4|11010.8|11013.4|11010.6|4
1656417260000|2022-06-28 11:54:20|11014.2|11010.4|11014.6|11010.8|11015.4|11011.6|11013.4|11010.4|15
1656417270000|2022-06-28 11:54:30|11012.4|11009.6|11015.4|11012.6|11017.4|11014.6|11012.4|11009.1|12
1656417280000|2022-06-28 11:54:40|11015.8|11013|11016.4|11012.6|11016.6|11013.6|11015.4|11012.4|6
1656417290000|2022-06-28 11:54:50|11015.6|11012.8|11015.4|11011.6|11016.4|11012.8|11014.4|11011|13
1656417300000|2022-06-28 11:55:00|11014.4|11011.1|11015.4|11012.6|11015.6|11012.6|11014.2|11010.6|7
1656417310000|2022-06-28 11:55:10|11015.6|11011.8|11016.6|11012.8|11017.2|11013.6|11014.4|11010.6|9
1656417320000|2022-06-28 11:55:20|11017.2|11013.4|11013.4|11010.6|11017.4|11014.6|11013.4|11010.6|25
1656417330000|2022-06-28 11:55:30|11014.4|11011.4|11011.4|11008.6|11014.7|11011.4|11010.4|11007.6|47
1656417340000|2022-06-28 11:55:40|11010.9|11007.1|11015.7|11011.9|11015.7|11012.8|11010.6|11007.1|62
1656417350000|2022-06-28 11:55:50|11014.9|11011.1|11012.7|11008.9|11014.9|11011.8|11010.6|11006.9|26
1656417360000|2022-06-28 11:56:00|11011.9|11009.1|11011.7|11007.9|11011.9|11009.1|11009.7|11005.9|40
1656417370000|2022-06-28 11:56:10|11010.7|11008.1|11016.6|11012.8|11017.6|11013.9|11010.7|11007.8|139
1656417380000|2022-06-28 11:56:20|11016.7|11012.9|11013.7|11009.9|11016.9|11013.9|11012.7|11009.9|20
1656417390000|2022-06-28 11:56:30|11012.7|11010.9|11012.9|11009.1|11014.4|11010.9|11012.7|11009.1|21
1656417400000|2022-06-28 11:56:40|11012.7|11009.9|11014.7|11010.9|11014.7|11011.9|11011.9|11008.9|11
1656417410000|2022-06-28 11:56:50|11015.7|11011.9|11016.6|11013.8|11016.7|11013.8|11015.6|11011.8|3
1656417420000|2022-06-28 11:57:00|11017.1|11013.3|11016.6|11013.8|11018|11014.9|11015.7|11012.4|8
1656417430000|2022-06-28 11:57:10|11016.7|11013.9|11018.6|11014.8|11018.6|11014.8|11016.4|11012.8|4
1656417440000|2022-06-28 11:57:20|11019.6|11016.8|11022.7|11019.9|11023.7|11020.9|11018.7|11015.8|49
1656417450000|2022-06-28 11:57:30|11021.7|11018.9|11024.6|11021.8|11024.6|11021.8|11021.7|11018.8|14
1656417460000|2022-06-28 11:57:40|11024.7|11020.9|11027.7|11023.9|11027.7|11024.1|11024.7|11020.9|14
1656417470000|2022-06-28 11:57:50|11026.7|11023.1|11026.7|11023.9|11028.6|11024.9|11026.7|11023.1|18
1656417480000|2022-06-28 11:58:00|11027.6|11023.8|11028.6|11024.8|11028.6|11025.8|11027.4|11023.8|17
1656417490000|2022-06-28 11:58:10|11027.7|11024.9|11025.5|11022.7|11028.6|11024.9|11025.5|11022.7|14
1656417500000|2022-06-28 11:58:20|11025.7|11022.9|11019.7|11016.9|11025.7|11022.9|11019.7|11016.7|29
1656417510000|2022-06-28 11:58:30|11019.4|11015.6|11021.7|11018.9|11022.5|11019.2|11018.7|11015.1|34
1656417520000|2022-06-28 11:58:40|11022.5|11018.7|11017.9|11014.1|11022.5|11018.9|11017.9|11014.1|13
1656417530000|2022-06-28 11:58:50|11017.7|11014.9|11015.5|11012.7|11017.9|11014.9|11012.7|11009.9|19
1656417540000|2022-06-28 11:59:00|11014.7|11011.9|11017.5|11013.7|11018.5|11014.9|11013.7|11010.7|11
1656417550000|2022-06-28 11:59:10|11017.4|11014.6|11020.7|11017.9|11022.7|11018.9|11017.4|11013.7|38
1656417560000|2022-06-28 11:59:20|11021.7|11018.9|11022.9|11019.1|11022.9|11019.7|11020.7|11017.9|1
1656417570000|2022-06-28 11:59:30|11022.7|11019.9|11022.7|11019.9|11024.2|11020.4|11022.7|11019.1|11
1656417580000|2022-06-28 11:59:40|11023.5|11019.7|11025.7|11021.9|11025.7|11022.9|11023.5|11019.7|5
1656417590000|2022-06-28 11:59:50|11025.5|11021.7|11023.7|11020.9|11026.7|11023.1|11023.7|11020.9|23
1656417600000|2022-06-28 12:00:00|11022.7|11019.9|11021.7|11017.9|11025.7|11022.9|11020.7|11017.1|36
1656417610000|2022-06-28 12:00:10|11022.5|11018.9|11025.7|11022.9|11025.7|11022.9|11021.5|11017.9|24
1656417620000|2022-06-28 12:00:20|11025.1|11022.3|11023.7|11020.9|11025.5|11022.3|11020.7|11017.4|82
1656417630000|2022-06-28 12:00:30|11023.9|11020.1|11023.7|11020.9|11026.7|11023.1|11023.7|11019.9|12
1656417640000|2022-06-28 12:00:40|11024.4|11021.6|11023.1|11020.3|11024.9|11021.9|11020.9|11018.1|31
1656417650000|2022-06-28 12:00:50|11022.7|11019.9|11023.7|11019.9|11023.7|11020.2|11021.7|11018.7|3
1656417660000|2022-06-28 12:01:00|11022.7|11020.9|11023.7|11019.9|11025.7|11021.9|11021.7|11018.7|46
1656417670000|2022-06-28 12:01:10|11023.1|11019.3|11026.7|11022.9|11026.7|11023.9|11021.7|11018.9|35
1656417680000|2022-06-28 12:01:20|11027.5|11024.7|11028.5|11024.7|11028.5|11025.7|11027.5|11024.7|13
1656417690000|2022-06-28 12:01:30|11027.7|11024.9|11028.9|11025.1|11029.7|11026.1|11027.7|11024.7|8
1656417700000|2022-06-28 12:01:40|11029.5|11025.7|11032.3|11029.5|11033.5|11029.9|11028.3|11024.7|109
1656417710000|2022-06-28 12:01:50|11033.3|11029.7|11035.5|11031.7|11036.3|11033.5|11032.5|11029.5|25
1656417720000|2022-06-28 12:02:00|11035.3|11032.5|11045|11041.2|11045|11041.2|11034.5|11031.2|162
1656417730000|2022-06-28 12:02:10|11047|11042.2|11048.3|11044.5|11050.2|11047.2|11046.5|11041.2|165
1656417740000|2022-06-28 12:02:20|11047.3|11045.5|11046.3|11042.5|11049.3|11046.5|11046|11042.5|51
1656417750000|2022-06-28 12:02:30|11046.5|11043.5|11040.3|11037.5|11046.5|11043.5|11040.3|11037.5|48
1656417760000|2022-06-28 12:02:40|11041.3|11038.5|11041.3|11038.5|11041.3|11038.5|11040.3|11037.5|18
1656417770000|2022-06-28 12:02:50|11041.5|11038.7|11042|11038.2|11043.3|11040.4|11041.2|11038.2|55
1656417780000|2022-06-28 12:03:00|11042.2|11038.4|11045.3|11041.5|11045.3|11041.5|11040.2|11037.2|50
1656417790000|2022-06-28 12:03:10|11044.3|11041.4|11044.3|11040.5|11045.3|11041.5|11043.2|11040.4|12
1656417800000|2022-06-28 12:03:20|11044.2|11041.4|11043.5|11040.7|11048.3|11044.5|11043.5|11040.5|101
1656417810000|2022-06-28 12:03:30|11044.5|11040.5|11035.7|11031.9|11045.8|11042.5|11034.7|11030.9|128
1656417820000|2022-06-28 12:03:40|11035.9|11032.1|11036.9|11033.1|11036.9|11033.9|11035.9|11032.1|45
1656417830000|2022-06-28 12:03:50|11035.9|11032.7|11035.7|11031.9|11035.9|11032.9|11034.7|11030.9|39
1656417840000|2022-06-28 12:04:00|11034.7|11030.9|11028.5|11024.7|11035.7|11032.1|11027.7|11024.7|68
1656417850000|2022-06-28 12:04:10|11029.1|11026.3|11028.7|11024.9|11029.9|11026.9|11027.7|11024.6|20
1656417860000|2022-06-28 12:04:20|11029.5|11025.9|11028.7|11024.9|11029.5|11025.9|11027.7|11023.9|54
1656417870000|2022-06-28 12:04:30|11027.9|11024.1|11027.7|11024.9|11028.9|11025.9|11027.5|11024.1|17
1656417880000|2022-06-28 12:04:40|11027.9|11024.1|11028.7|11024.9|11028.9|11025.7|11026.7|11023.7|17
1656417890000|2022-06-28 12:04:50|11027.7|11025.9|11028.7|11024.9|11028.7|11025.9|11026.7|11023.4|16
1656417900000|2022-06-28 12:05:00|11027.7|11023.9|11023.7|11020.9|11027.7|11024.1|11023.7|11020.1|43
1656417910000|2022-06-28 12:05:10|11023.9|11021.1|11027.5|11023.7|11027.5|11023.9|11023.7|11020.9|21
1656417920000|2022-06-28 12:05:20|11028|11025.2|11028.9|11025.1|11028.9|11025.9|11028|11024.7|4
1656417930000|2022-06-28 12:05:30|11028.7|11024.9|11028.7|11024.9|11028.7|11025.9|11027.7|11024.7|12
1656417940000|2022-06-28 12:05:40|11029.7|11026.9|11030.7|11026.9|11030.7|11027.9|11024.7|11021.9|75
1656417950000|2022-06-28 12:05:50|11029.7|11025.9|11028.9|11025.1|11029.7|11025.9|11027.7|11024.9|10
1656417960000|2022-06-28 12:06:00|11028|11025.2|11027.7|11023.9|11028.9|11025.2|11024.7|11021.9|14
1656417970000|2022-06-28 12:06:10|11027.5|11024.7|11025.7|11021.9|11027.9|11024.9|11023.8|11020.9|28
1656417980000|2022-06-28 12:06:20|11024.9|11022.1|11024.7|11020.9|11025.9|11022.7|11024.5|11020.9|25
1656417990000|2022-06-28 12:06:30|11024.9|11021.9|11022.7|11019.9|11024.9|11021.9|11022.7|11019.9|16
1656418000000|2022-06-28 12:06:40|11021.7|11018.9|11025.9|11023.1|11025.9|11023.1|11020.7|11017.9|183
1656418010000|2022-06-28 12:06:50|11026.9|11023.9|11028.7|11025.9|11030.7|11026.9|11026.9|11023.9|31
1656418020000|2022-06-28 12:07:00|11028.9|11026.1|11025.7|11022.9|11028.9|11026.1|11025.3|11022.5|8
1656418030000|2022-06-28 12:07:10|11024.7|11021.9|11025.7|11021.9|11026|11022.9|11024.7|11021.1|15
1656418040000|2022-06-28 12:07:20|11025.9|11022.1|11026.7|11023.9|11031.7|11027.9|11025.7|11021.9|19
1656418050000|2022-06-28 12:07:30|11025.7|11022.9|11026.7|11022.9|11027.8|11024.2|11025.7|11022.7|17
1656418060000|2022-06-28 12:07:40|11025.7|11023.9|11027.7|11024.9|11028.7|11024.9|11024.7|11021.9|12
1656418070000|2022-06-28 12:07:50|11028.5|11023.9|11030.7|11026.9|11031.7|11027.9|11028.5|11023.9|12
1656418080000|2022-06-28 12:08:00|11029.8|11027|11017.8|11015|11030|11027|11017.8|11015|64
1656418090000|2022-06-28 12:08:10|11017.7|11014.9|11021.7|11018.9|11021.7|11018.9|11016.8|11014|81
1656418100000|2022-06-28 12:08:20|11021.8|11018|11021|11017.2|11023.7|11020.4|11020|11017.2|37
1656418110000|2022-06-28 12:08:30|11020|11016.2|11020|11016.2|11021.2|11018.2|11020|11016.2|4
1656418120000|2022-06-28 12:08:40|11020.5|11017.2|11021.7|11017.9|11022.8|11019.9|11020|11016.2|46
1656418130000|2022-06-28 12:08:50|11020.8|11018|11021.8|11018|11022.3|11019|11020|11016.2|11
1656418140000|2022-06-28 12:09:00|11021|11018.2|11018|11014.2|11021.8|11018.2|11017|11014.2|27
1656418150000|2022-06-28 12:09:10|11018.8|11015.2|11024|11020.2|11024.5|11021.7|11018.8|11015|114
1656418160000|2022-06-28 12:09:20|11023|11019.2|11022|11018.2|11023.2|11019.4|11020|11016.2|19
1656418170000|2022-06-28 12:09:30|11021|11017.2|11013|11009.2|11021|11017.2|11012.8|11009|81
1656418180000|2022-06-28 12:09:40|11012|11010.2|11011|11008.2|11015|11012.2|11010|11007.2|81
1656418190000|2022-06-28 12:09:50|11012|11009.2|11014.5|11011.7|11015|11012.2|11011|11008.2|24
1656418200000|2022-06-28 12:10:00|11014|11011.2|11014.2|11010.4|11015|11011.2|11012.2|11009.2|19
1656418210000|2022-06-28 12:10:10|11014|11011.2|11018|11015.2|11018|11015.2|11014|11010.4|25
1656418220000|2022-06-28 12:10:20|11018.8|11016|11016.8|11014|11018.8|11016|11014|11011.2|26
1656418230000|2022-06-28 12:10:30|11018.3|11014.5|11016.8|11013|11018.8|11015.2|11016.6|11012.8|15
1656418240000|2022-06-28 12:10:40|11016.5|11012.7|11018.6|11015.8|11019.6|11015.8|11014.8|11012|14
1656418250000|2022-06-28 12:10:50|11019.6|11016.8|11021.6|11018.8|11023.6|11019.8|11019.5|11015.8|49
1656418260000|2022-06-28 12:11:00|11020.6|11017.8|11020.1|11017.3|11021.6|11018.8|11019.6|11015.8|14
1656418270000|2022-06-28 12:11:10|11021.5|11017.7|11025.6|11021.8|11027.6|11023.8|11019.6|11016.8|196
1656418280000|2022-06-28 12:11:20|11025.5|11021.7|11026.3|11022.5|11027|11023.2|11024.5|11020.8|21
1656418290000|2022-06-28 12:11:30|11026.1|11022.3|11029.3|11025.5|11029.3|11025.5|11025.3|11022|6
1656418300000|2022-06-28 12:11:40|11029.5|11025.7|11024.5|11020.7|11030.3|11027.5|11024.3|11020.5|47
1656418310000|2022-06-28 12:11:50|11024.3|11021.5|11017.6|11013.8|11025.3|11021.7|11017|11013.7|63
1656418320000|2022-06-28 12:12:00|11016.8|11014|11009.6|11006.8|11017.6|11014|11006.6|11003.8|234
1656418330000|2022-06-28 12:12:10|11010.5|11006.7|11005.6|11001.8|11010.5|11006.8|11004.6|11001|52
1656418340000|2022-06-28 12:12:20|11006.1|11002.8|11007.6|11004.8|11007.6|11004.8|11004.6|11000.8|14
1656418350000|2022-06-28 12:12:30|11007.1|11004.3|11007.6|11003.8|11008.6|11005|11005.6|11002.7|19
1656418360000|2022-06-28 12:12:40|11006.6|11004.8|11008.6|11004.8|11008.6|11004.8|11004.8|11002|27
1656418370000|2022-06-28 12:12:50|11007.5|11004.7|11014.9|11011.1|11015.9|11012.1|11007.5|11003.7|154
1656418380000|2022-06-28 12:13:00|11013.9|11010.1|11014.7|11010.9|11017.4|11014.1|11011.9|11008.7|101
1656418390000|2022-06-28 12:13:10|11013.9|11011.1|11020.5|11016.7|11021.5|11017.7|11013.9|11010.3|84
1656418400000|2022-06-28 12:13:20|11020.7|11016.9|11024.5|11020.7|11025.5|11021.7|11020.2|11016.9|44
1656418410000|2022-06-28 12:13:30|11023.5|11020.6|11024|11020.2|11028.8|11025.6|11023.5|11019.7|166
1656418420000|2022-06-28 12:13:40|11023.7|11019.9|11023.5|11019.7|11024.5|11020.7|11023.5|11019.7|17
1656418430000|2022-06-28 12:13:50|11024.5|11020.7|11025.5|11022.7|11026.5|11023.7|11023.4|11019.6|20
1656418440000|2022-06-28 12:14:00|11024.7|11021.9|11019.9|11016.1|11025.5|11022.7|11018.9|11016.1|37
1656418450000|2022-06-28 12:14:10|11019.1|11015.3|11023.7|11020.9|11023.9|11021.1|11019.1|11015.3|17
1656418460000|2022-06-28 12:14:20|11024.1|11020.3|11022.9|11020.1|11024.1|11021.1|11021.9|11019.1|12
1656418470000|2022-06-28 12:14:30|11022.3|11019.5|11021.7|11017.9|11023.7|11019.9|11019.9|11016.6|11
1656418480000|2022-06-28 12:14:40|11022.7|11018.9|11022.9|11020.1|11022.9|11020.1|11021.9|11018.3|4
1656418490000|2022-06-28 12:14:50|11021.9|11018.1|11020.7|11016.9|11021.9|11018.1|11019.9|11016.1|12
1656418500000|2022-06-28 12:15:00|11020.9|11017.1|11017.9|11014.1|11022.1|11018.3|11015.9|11013.1|31
1656418510000|2022-06-28 12:15:10|11017.1|11013.3|11017.9|11014.1|11020.1|11017.1|11016.9|11013.3|42
1656418520000|2022-06-28 12:15:20|11018.9|11015.1|11018.9|11015.1|11020.9|11017.1|11018.1|11014.3|9
1656418530000|2022-06-28 12:15:30|11019.7|11015.9|11020.9|11017.1|11020.9|11017.1|11017.9|11014.6|8
1656418540000|2022-06-28 12:15:40|11018.9|11018.1|11017.9|11015.1|11020.5|11018.1|11017.1|11013.3|11
1656418550000|2022-06-28 12:15:50|11018.7|11014.9|11020.9|11018.1|11021|11018.1|11016.9|11013.1|12
1656418560000|2022-06-28 12:16:00|11021.9|11019.7|11021.9|11019.1|11022.7|11019.9|11019.7|11016.1|31
1656418570000|2022-06-28 12:16:10|11022.7|11018.9|11020.1|11016.3|11022.7|11019.1|11019.2|11016.1|14
1656418580000|2022-06-28 12:16:20|11018.9|11016.1|11017.7|11014.9|11019.1|11016.1|11014.9|11012.1|31
1656418590000|2022-06-28 12:16:30|11017.9|11015.1|11020.7|11016.9|11020.7|11017.1|11016.9|11013.6|10
1656418600000|2022-06-28 12:16:40|11020.1|11017.9|11022.7|11018.9|11022.7|11019.1|11018.9|11015.1|11
1656418610000|2022-06-28 12:16:50|11021.9|11018.1|11021.7|11018.9|11022.7|11019.1|11021.7|11018.1|6
1656418620000|2022-06-28 12:17:00|11021.9|11019.1|11021.5|11017.7|11021.9|11019.1|11019.9|11016.9|10
1656418630000|2022-06-28 12:17:10|11021.7|11017.9|11019.9|11017.1|11021.7|11018.1|11019.7|11016.9|10
1656418640000|2022-06-28 12:17:20|11020.9|11018.1|11020.9|11018.1|11021.9|11018.1|11018.9|11016.1|11
1656418650000|2022-06-28 12:17:30|11020.7|11016.9|11011.9|11009.1|11020.9|11017.1|11010.9|11007.9|46
1656418660000|2022-06-28 12:17:40|11012.7|11008.9|11011.1|11008.3|11012.7|11009.1|11008.4|11005.3|36
1656418670000|2022-06-28 12:17:50|11012.1|11009.1|11012.9|11009.1|11012.9|11009.1|11010.7|11006.9|18
1656418680000|2022-06-28 12:18:00|11012.7|11010.1|11016.1|11012.3|11017.1|11014.1|11011.9|11009.1|21
1656418690000|2022-06-28 12:18:10|11016.9|11014.1|11016.9|11013.1|11019.1|11016.1|11015.9|11012.1|18
1656418700000|2022-06-28 12:18:20|11016.7|11013.9|11016.9|11013.1|11017.9|11014.1|11015.9|11013.1|25
1656418710000|2022-06-28 12:18:30|11016.1|11013.3|11013.1|11009.3|11016.1|11013.3|11011.9|11008.9|13
1656418720000|2022-06-28 12:18:40|11012.9|11010.1|11011.9|11008.1|11013.4|11010.1|11010.2|11007.4|7
1656418730000|2022-06-28 12:18:50|11011.7|11008.9|11013.9|11010.1|11013.9|11010.1|11009.9|11006.1|21
1656418740000|2022-06-28 12:19:00|11013.1|11010.3|11013.9|11011.1|11015.1|11012.1|11008.9|11006.1|21
1656418750000|2022-06-28 12:19:10|11014.7|11010.9|11020.5|11016.7|11020.5|11016.7|11014.7|11010.9|28
1656418760000|2022-06-28 12:19:20|11020.7|11016.9|11021.3|11017.5|11024.5|11021.7|11019.3|11015.9|91
1656418770000|2022-06-28 12:19:30|11020.5|11017.7|11021.3|11017.5|11021.7|11017.9|11019.5|11016.7|11
1656418780000|2022-06-28 12:19:40|11021.5|11017.7|11022.5|11019.7|11022.5|11019.7|11021.5|11017.7|5
1656418790000|2022-06-28 12:19:50|11022.7|11018.9|11022.3|11018.5|11023.5|11020.7|11021.5|11017.9|9
1656418800000|2022-06-28 12:20:00|11022.5|11018.7|11017.7|11013.9|11022.5|11018.7|11016.5|11012.9|23
1656418810000|2022-06-28 12:20:10|11018.5|11014.9|11017.7|11013.9|11019.7|11016.7|11017.5|11013.9|6
1656418820000|2022-06-28 12:20:20|11016.7|11013.7|11011.7|11008.9|11017.5|11013.7|11010.9|11008.1|40
1656418830000|2022-06-28 12:20:30|11011.9|11009.1|11012.9|11009.1|11013.7|11010.1|11008.9|11005.6|57
1656418840000|2022-06-28 12:20:40|11013.5|11010.7|11016.9|11014.1|11016.9|11014.1|11012.9|11009.9|20
1656418850000|2022-06-28 12:20:50|11017.5|11013.7|11016.9|11013.1|11017.9|11015.1|11014.9|11011.6|8
1656418860000|2022-06-28 12:21:00|11015.9|11012.1|11012.9|11009.1|11017.5|11013.7|11012.9|11009.1|5
1656418870000|2022-06-28 12:21:10|11011.2|11008.4|11012.9|11009.1|11012.9|11010.1|11010.5|11007.7|6
1656418880000|2022-06-28 12:21:20|11012.7|11009.9|11012.9|11009.1|11013.7|11010.9|11012|11008.7|5
1656418890000|2022-06-28 12:21:30|11011.9|11008.9|11012.7|11009.9|11013.7|11010.1|11010.9|11007.1|3
1656418900000|2022-06-28 12:21:40|11012.2|11009.4|11012.9|11009.1|11013.7|11010.1|11011.7|11008.1|5
1656418910000|2022-06-28 12:21:50|11013.7|11009.9|11012|11009.2|11015|11012.1|11011.9|11009.1|7
1656418920000|2022-06-28 12:22:00|11011.9|11009.1|11012.8|11009|11015.2|11011.9|11011.9|11008.2|14
1656418930000|2022-06-28 12:22:10|11012|11009.2|11009.8|11006|11012|11009.2|11009.8|11006|17
1656418940000|2022-06-28 12:22:20|11010.2|11006.4|11002.2|10998.4|11011.8|11008|11000.2|10997.4|341
1656418950000|2022-06-28 12:22:30|11001.2|10998.1|10998.6|10994.8|11002.4|10998.6|10998.6|10994.8|45
1656418960000|2022-06-28 12:22:40|10996.7|10993.9|11003.4|10999.6|11003.4|10999.6|10996.7|10993.8|99
1656418970000|2022-06-28 12:22:50|11002.6|10999.8|11006.2|11002.4|11007.2|11004.4|11002.6|10998.8|43
1656418980000|2022-06-28 12:23:00|11007.2|11003.4|11005.4|11001.6|11009|11005.4|11003.6|11000.1|53
1656418990000|2022-06-28 12:23:10|11004.2|11001.4|11000.4|10996.6|11004.4|11001.4|10997.6|10994.3|51
1656419000000|2022-06-28 12:23:20|10999.4|10995.8|10994.7|10991.9|11000.6|10997.8|10994.7|10991.9|164
1656419010000|2022-06-28 12:23:30|10993.9|10991.1|10996.9|10993.1|10999.1|10995.9|10993.9|10990.3|54
1656419020000|2022-06-28 12:23:40|10995.9|10992.1|10993.9|10991.1|10995.9|10992.1|10990.6|10987.3|165
1656419030000|2022-06-28 12:23:50|10993.4|10990.1|10998.7|10994.9|10998.7|10994.9|10991.9|10989.1|16
1656419040000|2022-06-28 12:24:00|10999.1|10995.3|10996.9|10994.1|10999.1|10996.1|10995.9|10992.1|57
1656419050000|2022-06-28 12:24:10|10997.1|10993.3|10994.1|10990.3|10999.6|10996.1|10993.9|10990.3|51
1656419060000|2022-06-28 12:24:20|10993.1|10989.1|10991.9|10989.1|10993.9|10990.1|10991.9|10988.3|20
1656419070000|2022-06-28 12:24:30|10990.9|10988.1|10991.5|10987.7|10991.7|10988.3|10988.3|10985.3|195
1656419080000|2022-06-28 12:24:40|10990.6|10987.8|10992.3|10988.5|10993.3|10989.7|10989.3|10985.7|57
1656419090000|2022-06-28 12:24:50|10993.3|10989.5|10991.3|10987.5|10993.3|10990.5|10989.5|10986.5|44
1656419100000|2022-06-28 12:25:00|10990.3|10988.5|10986.5|10982.7|10991.3|10988.5|10982.5|10979|155
1656419110000|2022-06-28 12:25:10|10986|10983.2|10988.5|10985.7|10988.5|10985.7|10985.6|10981.8|25
1656419120000|2022-06-28 12:25:20|10988.6|10985.8|10993.6|10989.8|10993.6|10990.5|10988.5|10984.8|32
1656419130000|2022-06-28 12:25:30|10992.6|10990.8|10990.6|10986.8|10993.6|10990.8|10989.6|10985.8|54
1656419140000|2022-06-28 12:25:40|10991.5|10988.7|10983|10980.2|10992.3|10988.7|10983|10980|152
1656419150000|2022-06-28 12:25:50|10985.8|10982|10986.8|10984|10987|10984|10981|10978.2|64
1656419160000|2022-06-28 12:26:00|10987.8|10983|10989|10986.2|10989.8|10986.2|10986|10983|41
1656419170000|2022-06-28 12:26:10|10989.8|10986|10986|10982.2|10991|10988.2|10985|10982|21
1656419180000|2022-06-28 12:26:20|10986.8|10983.2|10987.2|10983.4|10987.2|10984.2|10984.3|10980.7|152
1656419190000|2022-06-28 12:26:30|10985.3|10982.5|10983.5|10979.7|10986.3|10982.5|10980.3|10977.1|103
1656419200000|2022-06-28 12:26:40|10982.7|10979.9|10982.5|10979.7|10982.9|10979.9|10979.7|10975.9|35
1656419210000|2022-06-28 12:26:50|10981.9|10979.1|10983.3|10980.5|10984.7|10981.7|10981.7|10977.9|40
1656419220000|2022-06-28 12:27:00|10984.2|10980.4|10979.3|10975.5|10984.2|10980.4|10977.3|10974.1|43
1656419230000|2022-06-28 12:27:10|10979.2|10976.4|10984.3|10980.5|10987|10983.2|10979.2|10975.5|86
1656419240000|2022-06-28 12:27:20|10984.7|10980.9|10977.1|10973.3|10986.3|10983.4|10975.1|10972.3|177
1656419250000|2022-06-28 12:27:30|10976.9|10973.1|10978.1|10975.3|10978.1|10975.3|10975.9|10973.1|115
1656419260000|2022-06-28 12:27:40|10979.1|10975.8|10980.7|10976.9|10982.7|10978.9|10978.1|10975.1|56
1656419270000|2022-06-28 12:27:50|10981.5|10977.7|10981.3|10978.5|10982.7|10978.9|10979.7|10975.9|28
1656419280000|2022-06-28 12:28:00|10982.5|10979.7|10985.5|10981.7|10986.7|10983.9|10982.5|10978.7|44
1656419290000|2022-06-28 12:28:10|10983.7|10980.9|10985.3|10982.5|10986.3|10983.4|10982.7|10978.9|33
1656419300000|2022-06-28 12:28:20|10986.3|10983.5|10985.3|10982.5|10986.5|10983.5|10985.3|10981.7|18
1656419310000|2022-06-28 12:28:30|10986.2|10982.4|10984.7|10980.9|10986.3|10982.7|10983.7|10980.7|33
1656419320000|2022-06-28 12:28:40|10985.7|10982.9|10984.7|10980.9|10985.7|10982.9|10983.7|10980.7|11
1656419330000|2022-06-28 12:28:50|10985.5|10981.9|10986.7|10983.9|10986.9|10983.9|10984.7|10980.9|27
1656419340000|2022-06-28 12:29:00|10989.5|10985.7|10988.5|10984.7|10989.7|10986.7|10986.7|10982.9|49
1656419350000|2022-06-28 12:29:10|10988.8|10985|10988.5|10984.7|10990|10986.7|10987.5|10984.4|28
1656419360000|2022-06-28 12:29:20|10987.7|10984.9|10987.5|10983.7|10989.7|10986.7|10985.7|10981.9|19
1656419370000|2022-06-28 12:29:30|10986.7|10982.9|10984.7|10980.9|10987.3|10983.5|10984.7|10980.9|26
1656419380000|2022-06-28 12:29:40|10984.9|10981.9|10984.5|10980.7|10984.9|10981.9|10983.9|10980.1|7
1656419390000|2022-06-28 12:29:50|10985.5|10981.7|10979.7|10975.9|10985.5|10982.7|10979.7|10975.9|15
1656419400000|2022-06-28 12:30:00|10978.7|10975.2|10977.7|10974.9|10983.9|10980.9|10977.2|10973.9|74
1656419410000|2022-06-28 12:30:10|10977.9|10974.1|10981.9|10978.1|10981.9|10978.1|10973|10970.2|99
1656419420000|2022-06-28 12:30:20|10982.7|10978.9|10984.9|10982.1|10986.7|10983.7|10981.9|10978.9|19
1656419430000|2022-06-28 12:30:30|10984.7|10981.9|10988.7|10984.9|10989.7|10985.9|10983.7|10980.7|47
1656419440000|2022-06-28 12:30:40|10988.5|10984.7|10982.7|10978.9|10988.5|10984.9|10982.5|10978.7|23
1656419450000|2022-06-28 12:30:50|10980.9|10978.1|10978.7|10975.9|10982.7|10979.4|10978.7|10974.9|29
1656419460000|2022-06-28 12:31:00|10979.7|10976.9|10977.7|10973.9|10979.7|10976.9|10974.5|10970.7|57
1656419470000|2022-06-28 12:31:10|10977.9|10974.1|10984.7|10980.9|10987|10983.7|10976.7|10973.4|107
1656419480000|2022-06-28 12:31:20|10985.7|10981.9|10989.3|10985.5|10989.3|10985.7|10984.5|10980.7|159
1656419490000|2022-06-28 12:31:30|10990|10986.2|10988.5|10984.7|10990|10986.2|10986.3|10982.7|48
1656419500000|2022-06-28 12:31:40|10987.5|10983.7|10984.3|10980.5|10988.5|10984.7|10983.3|10979.7|25
1656419510000|2022-06-28 12:31:50|10984.5|10981.5|10979.7|10975.9|10985.5|10981.7|10978.7|10975.9|52
1656419520000|2022-06-28 12:32:00|10977.7|10974.9|10978.7|10975.9|10980.7|10976.9|10977.7|10973.9|24
1656419530000|2022-06-28 12:32:10|10979|10976.2|10977.7|10973.9|10980.7|10977.7|10972.7|10969.9|68
1656419540000|2022-06-28 12:32:20|10978.7|10974.9|10984.7|10980.9|10985.7|10982.2|10978.7|10974.9|39
1656419550000|2022-06-28 12:32:30|10984.9|10981.1|10981.9|10978.1|10986.7|10983.9|10981.7|10978.1|30
1656419560000|2022-06-28 12:32:40|10982.2|10978.4|10981.7|10977.9|10983.7|10980.9|10981.7|10977.9|9
1656419570000|2022-06-28 12:32:50|10982.3|10978.9|10979.7|10975.9|10984.7|10980.9|10978.7|10975.9|22
1656419580000|2022-06-28 12:33:00|10980.7|10976.9|10979.7|10975.9|10981.7|10978.9|10978.7|10975.7|6
1656419590000|2022-06-28 12:33:10|10980.7|10976.9|10984.5|10980.7|10984.5|10980.7|10980.7|10976.9|24
1656419600000|2022-06-28 12:33:20|10983.7|10979.9|10983.3|10979.5|10986.3|10982.5|10982.3|10978.7|91
1656419610000|2022-06-28 12:33:30|10984.3|10980.5|10983.3|10979.5|10984.3|10980.5|10983.3|10979.5|18
1656419620000|2022-06-28 12:33:40|10982.3|10980.3|10981.3|10977.5|10984.1|10980.3|10981.3|10977.5|8
1656419630000|2022-06-28 12:33:50|10982.3|10978.5|10981.5|10977.7|10983.5|10979.7|10981.3|10977.7|13
1656419640000|2022-06-28 12:34:00|10981.3|10977.5|10983.5|10979.7|10985.3|10981.7|10981.3|10977.5|9
1656419650000|2022-06-28 12:34:10|10982|10979.2|10985.3|10982.5|10986.1|10982.5|10981.1|10977.5|15
1656419660000|2022-06-28 12:34:20|10986.5|10981.5|10981.3|10977.5|10986.5|10983|10979.3|10975.5|43
1656419670000|2022-06-28 12:34:30|10981.5|10977.7|10982.3|10978.5|10983.1|10980.1|10980.3|10977.5|15
1656419680000|2022-06-28 12:34:40|10981.3|10979.5|10979.3|10975.5|10984.1|10980.3|10976.3|10973.5|47
1656419690000|2022-06-28 12:34:50|10979.1|10976.3|10978.3|10975.5|10979.6|10976.5|10977.8|10974.5|6
1656419700000|2022-06-28 12:35:00|10977.5|10974.5|10983.1|10979.3|10983.1|10979.5|10976.3|10972.5|25
1656419710000|2022-06-28 12:35:10|10982.3|10979.5|10982.3|10978.5|10984.3|10980.5|10981.3|10978.3|21
1656419720000|2022-06-28 12:35:20|10982.1|10979.3|10984.1|10980.3|10984.5|10981.5|10982.1|10979.3|2
1656419730000|2022-06-28 12:35:30|10983.1|10979.3|10985.3|10981.5|10985.3|10982.3|10983.1|10979.3|29
1656419740000|2022-06-28 12:35:40|10985.1|10981.3|10989.1|10985.3|10990.6|10987.1|10984.3|10981.3|124
1656419750000|2022-06-28 12:35:50|10989.9|10986.1|10986.6|10982.8|10990.1|10986.3|10984.6|10981.5|33
1656419760000|2022-06-28 12:36:00|10988.3|10984.5|10989.5|10985.7|10990.3|10987.3|10987.3|10983.5|96
1656419770000|2022-06-28 12:36:10|10989.3|10986.5|10986.3|10982.5|10989.5|10986.5|10984.3|10981.5|19
1656419780000|2022-06-28 12:36:20|10986.5|10983.5|10985.1|10982.3|10988.1|10984.5|10984.1|10980.5|33
1656419790000|2022-06-28 12:36:30|10985.3|10981.5|10981.3|10978.5|10986.1|10983.3|10981.3|10978.5|31
1656419800000|2022-06-28 12:36:40|10982.3|10979.3|10983.3|10980.5|10985.3|10981.5|10982.1|10979.3|13
1656419810000|2022-06-28 12:36:50|10983.5|10979.7|10982.3|10979.5|10984.3|10980.5|10981.3|10978.5|63
1656419820000|2022-06-28 12:37:00|10983.3|10979.3|10985.1|10982.3|10985.9|10982.3|10979.6|10976.5|40
1656419830000|2022-06-28 12:37:10|10985.3|10981.5|10983.3|10979.5|10988.9|10985.5|10983.1|10979.3|34
1656419840000|2022-06-28 12:37:20|10982.3|10979.3|10984.9|10981.1|10985.1|10982.1|10980.3|10977.5|10
1656419850000|2022-06-28 12:37:30|10984.1|10981.3|10982.5|10978.7|10985.9|10982.3|10979.3|10976.3|26
1656419860000|2022-06-28 12:37:40|10982.3|10979.5|10984.3|10980.5|10984.8|10981.5|10981.3|10978.5|21
1656419870000|2022-06-28 12:37:50|10984.5|10980.7|10986.3|10983.5|10986.5|10983.5|10982.3|10979.5|26
1656419880000|2022-06-28 12:38:00|10985.3|10982.5|10986.3|10983.5|10987.5|10984.5|10985.3|10982.5|74
1656419890000|2022-06-28 12:38:10|10987.1|10983.3|10986.9|10983.1|10987.1|10983.5|10983.3|10980.5|97
1656419900000|2022-06-28 12:38:20|10985.9|10982.1|10986.9|10983.1|10986.9|10983.3|10984.9|10982.1|23
1656419910000|2022-06-28 12:38:30|10986.1|10983.3|10985.9|10982.1|10988.1|10985.1|10984.9|10981.1|68
1656419920000|2022-06-28 12:38:40|10984.9|10983.1|10985.9|10982.1|10986.2|10983.1|10984.9|10981.6|6
1656419930000|2022-06-28 12:38:50|10985.7|10982.9|10990.9|10987.1|10990.9|10987.4|10985.7|10982.9|95
1656419940000|2022-06-28 12:39:00|10990.7|10987.9|10989.1|10986.3|10992.1|10988.3|10988.6|10985.8|50
1656419950000|2022-06-28 12:39:10|10988.1|10985.3|10987.9|10984.1|10989.3|10985.5|10986.1|10983.1|41
1656419960000|2022-06-28 12:39:20|10986.9|10983.5|10987.1|10983.3|10987.9|10984.3|10986.1|10983.3|7
1656419970000|2022-06-28 12:39:30|10986.9|10984.1|10991.9|10988.1|10991.9|10988.3|10986.9|10983.3|83
1656419980000|2022-06-28 12:39:40|10990.4|10987.6|10984.3|10980.5|10991.1|10987.6|10982.3|10978.5|139
1656419990000|2022-06-28 12:39:50|10983.3|10980.3|10981.4|10977.6|10984.3|10980.6|10977.4|10974.6|39
1656420000000|2022-06-28 12:40:00|10981.3|10978.5|10983.3|10979.5|10984.3|10980.6|10981.3|10978.1|30
1656420010000|2022-06-28 12:40:10|10982.4|10979.6|10983.6|10980.8|10987.3|10984.5|10982.4|10979|91
1656420020000|2022-06-28 12:40:20|10983|10980.2|10977.6|10973.8|10983.4|10980.6|10976.6|10973.6|39
1656420030000|2022-06-28 12:40:30|10978.6|10974.8|10973.6|10969.8|10978.6|10975.8|10972.6|10968.8|38
1656420040000|2022-06-28 12:40:40|10972.6|10970.8|10972.4|10968.6|10975.4|10972.1|10971.6|10968.6|34
1656420050000|2022-06-28 12:40:50|10972.6|10968.8|10975.3|10971.5|10975.4|10972.6|10972.6|10968.8|23
1656420060000|2022-06-28 12:41:00|10975.4|10971.6|10979.8|10976|10979.9|10976.5|10975.4|10971.6|35
1656420070000|2022-06-28 12:41:10|10978.3|10975.5|10979.1|10976.3|10979.3|10976.5|10976.3|10973.5|18
1656420080000|2022-06-28 12:41:20|10979.3|10976.5|10985.1|10981.3|10985.3|10981.5|10978.4|10975.5|25
1656420090000|2022-06-28 12:41:30|10985.3|10981.5|10983.4|10979.6|10987.3|10983.5|10983.1|10979.3|24
1656420100000|2022-06-28 12:41:40|10983.2|10979.4|10985.9|10982.1|10985.9|10983.1|10982.2|10979.4|23
1656420110000|2022-06-28 12:41:50|10985.5|10981.7|10990.3|10987.5|10990.7|10987.5|10982.9|10979.4|102
1656420120000|2022-06-28 12:42:00|10990.5|10987.7|10997.2|10993.4|10997.5|10993.9|10990|10986.7|321
1656420130000|2022-06-28 12:42:10|10996.3|10993.5|10986.9|10983.1|10999.3|10996.5|10986.1|10983.1|249
1656420140000|2022-06-28 12:42:20|10986.7|10982.9|10989.9|10986.1|10989.9|10986.3|10984.9|10981.6|25
1656420150000|2022-06-28 12:42:30|10988.4|10984.6|10990.9|10988.1|10992.9|10989.1|10988.4|10984.6|71
1656420160000|2022-06-28 12:42:40|10989.9|10987.1|10988.9|10985.1|10990.9|10987.1|10988.7|10985.1|20
1656420170000|2022-06-28 12:42:50|10987.9|10986.1|10991.9|10989.1|10992.1|10989.1|10987.9|10985.3|21
1656420180000|2022-06-28 12:43:00|10991.7|10988.9|10996.9|10993.1|10997.2|10993.9|10991.7|10988.9|36
1656420190000|2022-06-28 12:43:10|10997.4|10994.1|10996.7|10992.9|10998.5|10995.7|10995.9|10992.9|120
1656420200000|2022-06-28 12:43:20|10995.5|10992.7|10995.5|10991.7|10996.5|10992.9|10993.7|10989.9|22
1656420210000|2022-06-28 12:43:30|10996.3|10992.5|10993.7|10989.9|10996.3|10992.7|10993.5|10989.7|25
1656420220000|2022-06-28 12:43:40|10993.5|10989.7|10996.3|10992.5|10996.7|10993.7|10992.5|10988.7|51
1656420230000|2022-06-28 12:43:50|10995.5|10992.7|10994.3|10990.5|10995.7|10992.7|10991.5|10988.7|17
1656420240000|2022-06-28 12:44:00|10993.5|10990.7|10997.3|10993.5|10997.3|10993.7|10992.5|10989.7|44
1656420250000|2022-06-28 12:44:10|10996.5|10993.7|10995.5|10992.7|10997.3|10993.7|10993.5|10990.7|50
1656420260000|2022-06-28 12:44:20|10995.3|10992.5|10991.3|10988.5|10995.5|10992.7|10990|10986.7|48
1656420270000|2022-06-28 12:44:30|10992.1|10988.3|10989.5|10985.7|10993.3|10989.5|10988.5|10984.9|16
1656420280000|2022-06-28 12:44:40|10990.5|10987.7|10991.9|10988.1|10992.5|10988.7|10990.5|10987.7|8
1656420290000|2022-06-28 12:44:50|10991.5|10988.7|10992.3|10988.5|10993.7|10990.7|10991.3|10988.5|13
1656420300000|2022-06-28 12:45:00|10991.5|10987.7|10997.1|10993.3|10997.6|10994.3|10991.1|10987.3|84
1656420310000|2022-06-28 12:45:10|10998|10994.3|11000|10997.2|11003.3|10999.5|10996.1|10992.5|154
1656420320000|2022-06-28 12:45:20|11001|10997|10996.1|10993.3|11001|10997.2|10996.1|10993.3|22
1656420330000|2022-06-28 12:45:30|10995.1|10992.3|10995.5|10991.7|10998.3|10995.3|10988.5|10985.7|207
1656420340000|2022-06-28 12:45:40|10997.1|10992.7|10993.5|10990.7|10999.3|10995.7|10992.5|10989.7|32
1656420350000|2022-06-28 12:45:50|10994.1|10991.3|10992.5|10988.7|10996.5|10992.9|10989.5|10986.7|108
1656420360000|2022-06-28 12:46:00|10992.3|10989.5|10993.5|10989.7|10993.5|10990.7|10989.7|10985.9|50
1656420370000|2022-06-28 12:46:10|10992.5|10990.5|10990.5|10986.7|10995.7|10992.7|10988.5|10985.7|217
1656420380000|2022-06-28 12:46:20|10990.3|10987.5|10990.5|10986.7|10991.5|10988.5|10989.5|10985.7|11
1656420390000|2022-06-28 12:46:30|10990.7|10986.9|10995.5|10991.7|10996.5|10993.7|10990.5|10986.9|25
1656420400000|2022-06-28 12:46:40|10994.5|10992.7|10993.5|10989.7|10996.3|10992.7|10992.5|10989.7|15
1656420410000|2022-06-28 12:46:50|10994.5|10990.7|11004.1|11000.3|11004.1|11001.3|10994.3|10990.7|96
1656420420000|2022-06-28 12:47:00|11003.9|11001.1|11003.8|11000|11005.9|11002.8|11002.8|11000|86
1656420430000|2022-06-28 12:47:10|11003.6|11000.8|10999.8|10997|11003.8|11001|10999.8|10997|50
1656420440000|2022-06-28 12:47:20|11000.8|10996.8|10997.1|10994.3|11000.8|10997|10994.3|10991.3|165
1656420450000|2022-06-28 12:47:30|10996.1|10993.3|11001.8|10999|11002.6|10999|10996.1|10993.1|39
1656420460000|2022-06-28 12:47:40|11002.8|11000|11003.8|11000|11006.4|11003.6|11001.8|10999|90
1656420470000|2022-06-28 12:47:50|11003.6|11000.8|11007.8|11005|11008.8|11005|11003.3|11000.5|33
1656420480000|2022-06-28 12:48:00|11008.6|11004.8|11007.8|11004|11008.8|11005.1|11005.8|11002.1|22
1656420490000|2022-06-28 12:48:10|11006.9|11004.1|11005.8|11003|11007.8|11004.1|11004.8|11001.1|13
1656420500000|2022-06-28 12:48:20|11005.9|11002.1|11006.6|11002.8|11006.6|11003|11004.6|11001|16
1656420510000|2022-06-28 12:48:30|11005.8|11003|11007.8|11004|11009.8|11006.1|11005.8|11002.8|35
1656420520000|2022-06-28 12:48:40|11006.9|11004.1|11012.4|11008.6|11012.6|11008.8|11005.8|11003|73
1656420530000|2022-06-28 12:48:50|11011.6|11008.8|11006.8|11003|11012.4|11008.8|11006.6|11003|38
1656420540000|2022-06-28 12:49:00|11005.8|11004|11010.8|11007|11010.8|11008|11005.8|11002.1|37
1656420550000|2022-06-28 12:49:10|11010.6|11007.8|11006.9|11003.1|11011.6|11008|11005.8|11003|32
1656420560000|2022-06-28 12:49:20|11005.9|11003|11001.8|10999|11006.6|11003|11001.8|10998.5|36
1656420570000|2022-06-28 12:49:30|11002.8|11000.8|11005.8|11002|11006.8|11003|11002.8|11000.1|18
1656420580000|2022-06-28 12:49:40|11004.9|11001.1|11002.7|10999.9|11004.9|11002|10999.7|10996.9|37
1656420590000|2022-06-28 12:49:50|11001.7|10997.9|11003.7|10999.9|11006.7|11003.1|11000.7|10997.4|23
1656420600000|2022-06-28 12:50:00|11003.6|10999.8|11013.6|11010.8|11013.7|11010.8|11003.6|10999.8|52
1656420610000|2022-06-28 12:50:10|11013.7|11010.9|11014.7|11011.9|11021.6|11017.9|11013.7|11010.9|131
1656420620000|2022-06-28 12:50:20|11015.6|11011.8|11016.6|11012.8|11016.6|11013.6|11014.6|11011.8|20
1656420630000|2022-06-28 12:50:30|11015.7|11011.9|11012.7|11008.9|11016.4|11012.8|11010.7|11007.9|26
1656420640000|2022-06-28 12:50:40|11011.9|11009.1|11009.7|11005.9|11012.7|11009.1|11008.7|11005.8|31
1656420650000|2022-06-28 12:50:50|11010.1|11006.3|11007.9|11004.1|11010.1|11006.3|11006.9|11003.9|24
1656420660000|2022-06-28 12:51:00|11007.7|11004.9|11010.7|11006.9|11011.7|11008.8|11007.6|11003.9|39
1656420670000|2022-06-28 12:51:10|11010.9|11007.9|11000.9|10997.1|11011.9|11008.9|10998.3|10995.3|173
1656420680000|2022-06-28 12:51:20|11000.1|10997.3|10999.1|10995.3|11001.3|10998.3|10997.1|10993.3|95
1656420690000|2022-06-28 12:51:30|10998.1|10995.9|11000.1|10997.3|11001.1|10997.9|10997.1|10993.3|31
1656420700000|2022-06-28 12:51:40|11001.1|10998.3|11000.1|10997.3|11001.3|10998.3|11000.1|10996.3|12
1656420710000|2022-06-28 12:51:50|11000.3|10996.5|11000.1|10996.3|11001.3|10998.3|10999.1|10995.3|14
1656420720000|2022-06-28 12:52:00|11000.7|10996.9|11006.3|11002.5|11007.9|11004.3|11000.1|10996.9|61
1656420730000|2022-06-28 12:52:10|11005.9|11003.1|11006.1|11002.3|11006.9|11003.3|11004.1|11001.1|19
1656420740000|2022-06-28 12:52:20|11006.5|11002.7|11010.1|11007.3|11011.1|11007.5|11005.9|11002.1|24
1656420750000|2022-06-28 12:52:30|11011.1|11008.3|11010.9|11007.1|11013.9|11010.9|11010.7|11007.1|58
1656420760000|2022-06-28 12:52:40|11011.6|11007.8|11010.9|11007.1|11013.7|11010.9|11009.9|11006.6|36
1656420770000|2022-06-28 12:52:50|11010.7|11007.9|11010.7|11006.9|11013.7|11010.4|11009.9|11006.9|54
1656420780000|2022-06-28 12:53:00|11010.5|11006.7|11012.7|11008.9|11012.7|11008.9|11010.5|11006.7|9
1656420790000|2022-06-28 12:53:10|11012.1|11008.3|11017|11013.2|11017.2|11013.6|11011.7|11007.9|37
1656420800000|2022-06-28 12:53:20|11016.2|11013.4|11016.7|11012.9|11019|11015.6|11013.8|11011|65
1656420810000|2022-06-28 12:53:30|11015.9|11013.1|11009.9|11006.1|11016.9|11013.1|11009.1|11006.1|36
1656420820000|2022-06-28 12:53:40|11009.1|11006.3|11011.4|11007.6|11011.5|11007.7|11006.6|11002.8|94
1656420830000|2022-06-28 12:53:50|11011.5|11008.7|11010.7|11007.9|11014.5|11010.9|11010.7|11007.9|15
1656420840000|2022-06-28 12:54:00|11011.7|11008.9|11009.9|11006.1|11011.9|11008.9|11008.7|11005.9|22
1656420850000|2022-06-28 12:54:10|11008.9|11005.9|11005.7|11001.9|11009.9|11006.9|11004.7|11001.1|39
1656420860000|2022-06-28 12:54:20|11004.7|11000.9|11005.7|11001.9|11009.5|11005.9|11004.7|11000.9|30
1656420870000|2022-06-28 12:54:30|11006.4|11002.6|11009.7|11005.9|11010.5|11006.7|11006.4|11002.6|26
1656420880000|2022-06-28 12:54:40|11009.5|11005.7|11004.7|11000.9|11009.5|11005.7|11002.7|10999.9|37
1656420890000|2022-06-28 12:54:50|11003.9|11001.9|11005.7|11001.9|11006.7|11002.9|11002.7|10999.9|12
1656420900000|2022-06-28 12:55:00|11005.5|11002.7|11012.4|11009.6|11013.2|11009.6|11004.7|11001.9|28
1656420910000|2022-06-28 12:55:10|11013.4|11008.6|11012.4|11009.6|11013.4|11009.6|11010.5|11006.7|18
1656420920000|2022-06-28 12:55:20|11013.2|11009.4|11013.2|11009.4|11015.4|11011.6|11012.4|11009.4|17
1656420930000|2022-06-28 12:55:30|11012.4|11009.6|11012.3|11008.5|11012.5|11009.6|11010.4|11007.4|14
1656420940000|2022-06-28 12:55:40|11013.3|11009.5|11013.3|11009.5|11013.3|11009.5|11011.3|11008.5|11
1656420950000|2022-06-28 12:55:50|11013.2|11010.5|11014.3|11011.5|11015.2|11011.5|11013.2|11009.4|6
1656420960000|2022-06-28 12:56:00|11014.2|11011.4|11014.3|11011.5|11015.3|11012.5|11013.3|11009.7|37
1656420970000|2022-06-28 12:56:10|11015.2|11011.4|11020.3|11016.5|11023.3|11019.5|11014.3|11011.4|104
1656420980000|2022-06-28 12:56:20|11019.7|11017.5|11019.3|11016.5|11021|11017.5|11018.5|11015.7|28
1656420990000|2022-06-28 12:56:30|11020|11017.2|11021.3|11018.5|11022.2|11018.5|11018.3|11015.5|28
1656421000000|2022-06-28 12:56:40|11021.5|11018.7|11024.2|11021.4|11024.3|11021.4|11021.3|11018.5|50
1656421010000|2022-06-28 12:56:50|11025|11021.2|11022.3|11019.5|11025|11021.4|11021.3|11018.4|31
1656421020000|2022-06-28 12:57:00|11023.2|11019.4|11020.3|11016.5|11023.5|11020.5|11019.3|11016.4|24
1656421030000|2022-06-28 12:57:10|11019.5|11017.5|11024.3|11021.5|11025.2|11021.5|11019.3|11016.5|21
1656421040000|2022-06-28 12:57:20|11025.2|11021.4|11025.2|11021.4|11025.3|11022.4|11022.2|11018.5|55
1656421050000|2022-06-28 12:57:30|11025|11021.2|11028|11024.2|11031|11027.7|11024.5|11021.2|83
1656421060000|2022-06-28 12:57:40|11027.8|11025|11027|11023.2|11028.5|11025.2|11025.2|11022.2|22
1656421070000|2022-06-28 12:57:50|11026.2|11023.4|11028.2|11024.4|11028.2|11024.4|11025.3|11022.4|39
1656421080000|2022-06-28 12:58:00|11028|11025.2|11030.2|11026.4|11032.2|11029.2|11028|11024.4|211
1656421090000|2022-06-28 12:58:10|11030|11027.2|11035|11031.2|11036.2|11032.4|11029|11026.2|79
1656421100000|2022-06-28 12:58:20|11035.2|11032.2|11033.1|11029.3|11036.2|11032.8|11031.8|11029|27
1656421110000|2022-06-28 12:58:30|11033|11030.2|11035|11032.2|11035.5|11032.2|11032.1|11028.8|68
1656421120000|2022-06-28 12:58:40|11035.8|11032|11036|11033.2|11038|11034.8|11035|11031.2|60
1656421130000|2022-06-28 12:58:50|11035.1|11032.3|11033.1|11029.3|11036.1|11033.2|11032|11029.2|47
1656421140000|2022-06-28 12:59:00|11032|11029.2|11022.3|11019.5|11033|11029.2|11022.3|11018.7|82
1656421150000|2022-06-28 12:59:10|11023.1|11019.3|11026.5|11022.7|11027|11023.2|11022|11018.5|42
1656421160000|2022-06-28 12:59:20|11027|11023.2|11033.2|11029.4|11033.2|11030.3|11025|11021.3|181
1656421170000|2022-06-28 12:59:30|11033.1|11030.4|11031.4|11027.6|11033.7|11030.4|11031.2|11027.6|41
1656421180000|2022-06-28 12:59:40|11031.9|11029.1|11028.4|11024.6|11033.2|11029.4|11028.4|11024.6|31
1656421190000|2022-06-28 12:59:50|11028.2|11025.4|11023.4|11019.6|11028.4|11025.4|11022.6|11019.6|32
1656421200000|2022-06-28 13:00:00|11020.4|11017.6|11011.8|11008|11025.6|11021.8|11007.1|11004.3|418
1656421210000|2022-06-28 13:00:10|11012|11008.2|11008|11004.2|11012|11008.2|11006|11002.7|119
1656421220000|2022-06-28 13:00:20|11008.8|11005|11009.5|11006.7|11014|11011.2|11008.6|11004.8|119
1656421230000|2022-06-28 13:00:30|11009.3|11006.5|11009.1|11005.3|11012|11008.3|11006.3|11002.5|111
1656421240000|2022-06-28 13:00:40|11009|11006.2|11011.5|11008.7|11014|11011.2|11009|11006.2|81
1656421250000|2022-06-28 13:00:50|11012.3|11008.5|11021|11017.2|11021|11018.2|11012.3|11008.5|105
1656421260000|2022-06-28 13:01:00|11020.1|11016.3|11023|11020.2|11029|11025.2|11019.1|11015.5|204
1656421270000|2022-06-28 13:01:10|11022.6|11019.8|11015.9|11012.1|11026|11022.3|11015.9|11012.1|103
1656421280000|2022-06-28 13:01:20|11014.9|11013.1|11017.1|11013.3|11019.9|11016.1|11014.9|11011.1|76
1656421290000|2022-06-28 13:01:30|11016.9|11014.1|11016.9|11013.1|11018.9|11016.1|11012.9|11009.1|148
1656421300000|2022-06-28 13:01:40|11016.8|11014|11018.9|11015.1|11018.9|11016.1|11015.4|11012.1|40
1656421310000|2022-06-28 13:01:50|11018.1|11015.3|11020.9|11017.1|11021.9|11018.1|11017.9|11015|33
1656421320000|2022-06-28 13:02:00|11021.9|11018.1|11021.9|11018.1|11025.1|11021.8|11019.9|11017.1|96
1656421330000|2022-06-28 13:02:10|11021.1|11018.3|11018.9|11015.1|11024.1|11021.1|11010.9|11008.1|124
1656421340000|2022-06-28 13:02:20|11018.8|11016|11021.9|11018.1|11021.9|11019.1|11017.8|11014.1|64
1656421350000|2022-06-28 13:02:30|11021.8|11018|11026.8|11023|11027.8|11024.1|11021.8|11018|58
1656421360000|2022-06-28 13:02:40|11026.9|11023.1|11025.8|11023|11026.9|11024.1|11022.9|11020|19
1656421370000|2022-06-28 13:02:50|11024.8|11022|11029.8|11026|11029.8|11026.8|11022.6|11019.8|62
1656421380000|2022-06-28 13:03:00|11029.6|11025.8|11029.6|11026.8|11030.8|11027.8|11027.8|11025|66
1656421390000|2022-06-28 13:03:10|11030.2|11027.4|11023.8|11021|11031.6|11027.8|11022.8|11019.6|53
1656421400000|2022-06-28 13:03:20|11024.6|11020.8|11016.6|11012.8|11024.6|11021|11015.4|11011.6|63
1656421410000|2022-06-28 13:03:30|11015.6|11013.8|11017.6|11013.8|11020.8|11017.4|11015.6|11012.8|57
1656421420000|2022-06-28 13:03:40|11015.8|11013|11014.4|11011.6|11017.8|11014|11011.8|11008.1|106
1656421430000|2022-06-28 13:03:50|11014.6|11011.8|11016.6|11012.8|11017.6|11014|11013.6|11010.6|38
1656421440000|2022-06-28 13:04:00|11015.8|11013|11017.9|11014.1|11017.9|11014.9|11014.8|11011.1|51
1656421450000|2022-06-28 13:04:10|11017.7|11014.9|11023.9|11020.1|11024.1|11021.1|11017.7|11013.9|61
1656421460000|2022-06-28 13:04:20|11024.9|11021.1|11016.9|11013.1|11024.9|11022.1|11015.9|11012.9|61
1656421470000|2022-06-28 13:04:30|11017.9|11014.1|11016.9|11013.1|11017.9|11014.3|11014.9|11012.1|14
1656421480000|2022-06-28 13:04:40|11017.4|11014.1|11015.7|11011.9|11017.9|11015.1|11011.9|11008.1|114
1656421490000|2022-06-28 13:04:50|11014.9|11012.1|11018.9|11015.1|11019.9|11017.1|11013.9|11011.1|60
1656421500000|2022-06-28 13:05:00|11018.7|11015.9|11015.9|11013.1|11019.9|11016.1|11013.9|11011.1|60
1656421510000|2022-06-28 13:05:10|11016.1|11012.3|11015.9|11012.1|11017.6|11014.1|11012.9|11009.9|60
1656421520000|2022-06-28 13:05:20|11016.1|11013.1|11023.3|11019.5|11023.3|11019.6|11013.9|11009.9|130
1656421530000|2022-06-28 13:05:30|11023.2|11019.4|11024.7|11020.9|11026.7|11023.8|11018.6|11015.4|115
1656421540000|2022-06-28 13:05:40|11025.4|11021.6|11026.6|11022.8|11032.2|11028.4|11023.9|11020.6|256
1656421550000|2022-06-28 13:05:50|11026.9|11023.1|11023.9|11020.1|11027.2|11023.9|11022.9|11019.3|111
1656421560000|2022-06-28 13:06:00|11022.7|11018.9|11021.1|11017.3|11023.7|11020.9|11019.5|11015.7|69
1656421570000|2022-06-28 13:06:10|11021.7|11017.9|11024.4|11020.6|11025.4|11022.4|11019.3|11016.3|118
1656421580000|2022-06-28 13:06:20|11023.6|11020.8|11021.9|11018.1|11024.5|11021.2|11020.7|11017.1|33
1656421590000|2022-06-28 13:06:30|11022.1|11018.3|11028.6|11024.8|11033.6|11030.3|11022.1|11018.3|91
1656421600000|2022-06-28 13:06:40|11026.1|11023.3|11022.9|11019.1|11027.9|11024.9|11022.7|11019.1|73
1656421610000|2022-06-28 13:06:50|11023.6|11019.8|11025.9|11022.1|11025.9|11022.1|11021.9|11019.1|15
1656421620000|2022-06-28 13:07:00|11025.7|11022.9|11014.3|11010.5|11025.7|11022.9|11012.3|11009.5|147
1656421630000|2022-06-28 13:07:10|11014.5|11011.5|11020.1|11017.3|11020.9|11017.3|11013.1|11010.1|180
1656421640000|2022-06-28 13:07:20|11020.3|11016.3|11026.9|11023.1|11026.9|11023.1|11018.9|11015.3|61
1656421650000|2022-06-28 13:07:30|11025.9|11022.9|11021.9|11019.1|11026.1|11023.1|11021.9|11018.1|32
1656421660000|2022-06-28 13:07:40|11022.9|11018.6|11023.9|11020.1|11023.9|11021.1|11020.9|11017.9|27
1656421670000|2022-06-28 13:07:50|11023.7|11019.9|11026.9|11023.1|11028.9|11025.1|11023.5|11019.9|46
1656421680000|2022-06-28 13:08:00|11026.7|11023.9|11023.9|11021.1|11026.9|11023.9|11022.7|11019.1|41
1656421690000|2022-06-28 13:08:10|11023.1|11019.3|11016.3|11013.5|11023.9|11020.1|11015.9|11013.1|112
1656421700000|2022-06-28 13:08:20|11017.3|11014.5|11023.1|11019.3|11023.1|11019.5|11017.1|11013.5|70
1656421710000|2022-06-28 13:08:30|11023.3|11019.5|11023.3|11020.5|11024.4|11021.6|11020.3|11017.5|33
1656421720000|2022-06-28 13:08:40|11024.3|11020.3|11026.3|11023.5|11026.3|11023.5|11021.8|11019|67
1656421730000|2022-06-28 13:08:50|11027.1|11022.5|11026.3|11022.5|11027.1|11024.3|11025.3|11022.5|14
1656421740000|2022-06-28 13:09:00|11026.9|11024.1|11025.3|11022.5|11028.3|11024.6|11019.4|11016.3|96
1656421750000|2022-06-28 13:09:10|11026.1|11022.3|11021.3|11018.5|11027.1|11023.5|11021.1|11017.3|30
1656421760000|2022-06-28 13:09:20|11022.3|11017.5|11019.1|11015.3|11022.3|11018.6|11018.3|11015.3|13
1656421770000|2022-06-28 13:09:30|11019.3|11015.5|11019.3|11015.5|11020.4|11017.5|11013.3|11010|83
1656421780000|2022-06-28 13:09:40|11018.4|11015.6|11019.3|11016.5|11021.3|11018.5|11017.3|11014.3|15
1656421790000|2022-06-28 13:09:50|11020.1|11016.3|11018.3|11014.5|11023.1|11019.8|11018.3|11014.5|26
1656421800000|2022-06-28 13:10:00|11017.3|11013.5|11016.3|11012.5|11018.4|11015.3|11015.3|11012.3|57
1656421810000|2022-06-28 13:10:10|11015.3|11011.5|11016.1|11012.3|11016.3|11013.3|11014.3|11011.5|49
1656421820000|2022-06-28 13:10:20|11014.3|11011.5|11016.3|11013.5|11017.3|11013.6|11010.3|11007.3|98
1656421830000|2022-06-28 13:10:30|11015.1|11012.5|10995.2|10992.4|11015.8|11013|10994.3|10991.3|371
1656421840000|2022-06-28 13:10:40|10994.7|10991.4|10985|10981.2|10994.7|10991.9|10981.8|10978.2|230
1656421850000|2022-06-28 13:10:50|10986|10982.2|10987.8|10985|10990.8|10987.2|10986|10982.2|74
1656421860000|2022-06-28 13:11:00|10988.6|10984.8|10983|10980.2|10988.6|10984.8|10979|10976.2|220
1656421870000|2022-06-28 13:11:10|10983.2|10980.4|10978|10974.2|10986.8|10983.5|10977|10974|82
1656421880000|2022-06-28 13:11:20|10977.8|10975|10969.3|10965.5|10978|10975.2|10962|10958.7|442
1656421890000|2022-06-28 13:11:30|10968.3|10964.3|10973.1|10969.3|10973.1|10970.3|10968.1|10964.3|177
1656421900000|2022-06-28 13:11:40|10972.3|10969.5|10976.3|10972.5|10977.1|10973.5|10972.3|10969|68
1656421910000|2022-06-28 13:11:50|10975.5|10972.7|10967.3|10963.5|10976.1|10972.7|10966.1|10962.5|83
1656421920000|2022-06-28 13:12:00|10967.1|10964.3|10968.7|10964.9|10973.1|10970.3|10965.9|10962.3|242
1656421930000|2022-06-28 13:12:10|10969.5|10965.7|10971.7|10967.9|10972.7|10969.5|10964.1|10961.1|94
1656421940000|2022-06-28 13:12:20|10970.7|10966.9|10967.5|10963.7|10970.7|10966.9|10962|10959.1|63
1656421950000|2022-06-28 13:12:30|10966.7|10963.9|10966.5|10962.7|10968.5|10965.7|10964.7|10961.7|83
1656421960000|2022-06-28 13:12:40|10966.7|10963.9|10968.7|10965.9|10969.7|10966.7|10961.7|10958.9|62
1656421970000|2022-06-28 13:12:50|10967.7|10964.9|10964.7|10961.9|10968.7|10965.9|10964.5|10960.7|38
1656421980000|2022-06-28 13:13:00|10964.5|10960.9|10969.7|10965.9|10972.5|10968.9|10961.9|10958.1|96
1656421990000|2022-06-28 13:13:10|10969.9|10966.1|10963.7|10960.9|10971.5|10967.7|10961.4|10958.1|145
1656422000000|2022-06-28 13:13:20|10964.7|10961.9|10965.5|10961.7|10966.9|10963.9|10964.7|10960.9|61
1656422010000|2022-06-28 13:13:30|10964.7|10961.9|10967.7|10963.9|10967.7|10963.9|10963.5|10959.7|33
1656422020000|2022-06-28 13:13:40|10967.5|10963.7|10966.7|10962.9|10967.5|10963.9|10962.7|10959.1|36
1656422030000|2022-06-28 13:13:50|10965.9|10963.1|10970.7|10967.9|10970.7|10967.9|10965.9|10962.9|40
1656422040000|2022-06-28 13:14:00|10971.7|10969.3|10976.3|10973.5|10978.3|10974.5|10971.3|10968.5|137
1656422050000|2022-06-28 13:14:10|10976.5|10972.5|10976.3|10972.5|10978.3|10975.5|10975.3|10971.7|41
1656422060000|2022-06-28 13:14:20|10975.3|10971.7|10972.7|10969.9|10978.3|10974.5|10972.7|10969.4|136
1656422070000|2022-06-28 13:14:30|10973.7|10970.1|10976.7|10973.9|10976.7|10973.9|10971.5|10967.9|42
1656422080000|2022-06-28 13:14:40|10976.5|10973.7|10974.7|10971.9|10979.7|10975.9|10973.5|10969.9|65
1656422090000|2022-06-28 13:14:50|10975.7|10972.7|10972.7|10968.9|10976.7|10972.9|10970.7|10967.7|71
1656422100000|2022-06-28 13:15:00|10972.5|10968.7|10979.3|10975.5|10979.5|10975.9|10972.5|10968.7|121
1656422110000|2022-06-28 13:15:10|10978.5|10974.7|10978.5|10974.7|10979.5|10975.7|10977.5|10974.5|17
1656422120000|2022-06-28 13:15:20|10977.3|10974.5|10973.3|10969.5|10980.3|10977.5|10973.3|10969.5|69
1656422130000|2022-06-28 13:15:30|10974.3|10970.5|10980.9|10977.1|10983.9|10980.1|10974.3|10970.5|70
1656422140000|2022-06-28 13:15:40|10980.1|10977.3|10980.9|10978.1|10980.9|10978.1|10978.9|10976|26
1656422150000|2022-06-28 13:15:50|10979.9|10977.1|10980.1|10976.3|10982.9|10980.1|10978.9|10976|56
1656422160000|2022-06-28 13:16:00|10979.9|10977.1|10980.8|10977|10981.9|10978.1|10977.9|10975|83
1656422170000|2022-06-28 13:16:10|10981.4|10977.6|10985.8|10982|10985.8|10982|10977.9|10975|49
1656422180000|2022-06-28 13:16:20|10984.8|10980|10988.4|10985.6|10989.2|10986.4|10982.6|10978.8|69
1656422190000|2022-06-28 13:16:30|10988.8|10986|10988.8|10985|10990.6|10987|10987.6|10983.8|42
1656422200000|2022-06-28 13:16:40|10987.9|10985.1|10979.9|10977.1|10989.8|10986|10978.9|10976.1|121
1656422210000|2022-06-28 13:16:50|10980.1|10976.1|10982.1|10978.3|10983.6|10980.3|10980.1|10976.1|144
1656422220000|2022-06-28 13:17:00|10981.9|10978.1|10977.3|10973.5|10981.9|10979.1|10975.3|10972.5|64
1656422230000|2022-06-28 13:17:10|10976.5|10972.7|10972.3|10969.5|10977.1|10973.5|10972.3|10969|63
1656422240000|2022-06-28 13:17:20|10972.1|10969.3|10977.3|10974.5|10977.3|10974.5|10970.3|10967.3|62
1656422250000|2022-06-28 13:17:30|10976.3|10973.5|10975.1|10971.3|10976.3|10973.5|10972.3|10969.3|110
1656422260000|2022-06-28 13:17:40|10975.5|10971.7|10976.3|10972.5|10977.1|10974.3|10975.3|10971.7|35
1656422270000|2022-06-28 13:17:50|10977.1|10973.5|10970.3|10966.5|10978.6|10975.5|10969.5|10966.5|135
1656422280000|2022-06-28 13:18:00|10970.1|10967.3|10973.3|10970.5|10976.3|10973.5|10969.5|10966.7|99
1656422290000|2022-06-28 13:18:10|10972.3|10969.5|10974.5|10970.7|10974.5|10971.5|10971.3|10968.5|28
1656422300000|2022-06-28 13:18:20|10974.1|10970.3|10975.3|10971.5|10976.1|10972.5|10973.3|10970.3|11
1656422310000|2022-06-28 13:18:30|10974.3|10970.5|10976.3|10972.5|10976.3|10972.5|10972.3|10969.3|68
1656422320000|2022-06-28 13:18:40|10975.6|10971.8|10978.3|10974.5|10978.3|10974.5|10974.3|10971.3|42
1656422330000|2022-06-28 13:18:50|10977.3|10976.5|10971.5|10967.7|10979.3|10976.5|10971.3|10967.7|48
1656422340000|2022-06-28 13:19:00|10971.3|10968.5|10967.6|10964.8|10973.3|10970.5|10964.6|10960.8|110
1656422350000|2022-06-28 13:19:10|10966.6|10963.8|10964.6|10961.8|10967.5|10963.8|10962.6|10959.8|87
1656422360000|2022-06-28 13:19:20|10965.6|10962.8|10965.6|10962.8|10968.6|10965|10965.5|10961.8|33
1656422370000|2022-06-28 13:19:30|10964.6|10961.8|10966.5|10962.7|10967.6|10964.8|10963.6|10960.7|50
1656422380000|2022-06-28 13:19:40|10965.8|10962|10965|10961.2|10966.6|10963.8|10963|10959.7|130
1656422390000|2022-06-28 13:19:50|10964.8|10961|10963|10960.2|10965|10961.2|10961|10957.7|79
1656422400000|2022-06-28 13:20:00|10964|10959.2|10971.8|10968|10971.8|10968.2|10963|10959.2|86
1656422410000|2022-06-28 13:20:10|10971|10968.2|10969.8|10966|10971.8|10968.2|10968.8|10965.2|25
1656422420000|2022-06-28 13:20:20|10971|10967|10969|10965.2|10971|10968.2|10968.2|10965.2|20
1656422430000|2022-06-28 13:20:30|10968.2|10965.4|10969.8|10966|10970.8|10967.2|10968|10965|23
1656422440000|2022-06-28 13:20:40|10971|10967|10969|10966.2|10974.8|10971.2|10969|10966|54
1656422450000|2022-06-28 13:20:50|10968.5|10965.2|10973|10969.2|10973.2|10970.2|10968.5|10965.2|35
1656422460000|2022-06-28 13:21:00|10973.8|10970|10977|10973.2|10977.3|10974|10970|10967|88
1656422470000|2022-06-28 13:21:10|10976.6|10972.8|10979.8|10977|10982.1|10978.8|10976.6|10972.8|117
1656422480000|2022-06-28 13:21:20|10980.6|10977.8|10984.8|10982|10987.2|10984.2|10976.5|10973.7|87
1656422490000|2022-06-28 13:21:30|10985.8|10982.8|10989.6|10985.8|10991.6|10988.8|10985.6|10982.6|98
1656422500000|2022-06-28 13:21:40|10988.8|10986|10991.6|10988.8|10991.6|10988.8|10985.8|10982|49
1656422510000|2022-06-28 13:21:50|10992.8|10990|10992|10989.2|10997.1|10993.8|10991.8|10988.2|160
1656422520000|2022-06-28 13:22:00|10992.6|10989.8|10989|10985.2|10994.8|10991.8|10987|10984|96
1656422530000|2022-06-28 13:22:10|10990|10986.2|10976.7|10973.9|10990|10986.2|10976.7|10973.9|430
1656422540000|2022-06-28 13:22:20|10976.9|10973.1|10979.7|10975.9|10980.5|10976.9|10976.7|10973.1|36
1656422550000|2022-06-28 13:22:30|10979.5|10976.7|10982.6|10979.8|10984.1|10980.3|10979.5|10976.1|89
1656422560000|2022-06-28 13:22:40|10982.1|10978.3|10987.1|10983.3|10988.7|10985.3|10982.1|10978.3|141
1656422570000|2022-06-28 13:22:50|10986.9|10984.1|10986.1|10982.3|10988.6|10985.1|10984.6|10980.8|15
1656422580000|2022-06-28 13:23:00|10986.9|10983.3|10983.1|10979.3|10986.9|10983.3|10982.1|10979.1|23
1656422590000|2022-06-28 13:23:10|10984.1|10980.3|10984.2|10980.4|10985.2|10982.3|10983.1|10980.3|23
1656422600000|2022-06-28 13:23:20|10983.2|10981.3|10986.9|10983.1|10986.9|10983.3|10983.2|10980.4|14
1656422610000|2022-06-28 13:23:30|10987.1|10984.3|10989.1|10986.3|10990.2|10987.3|10987.1|10984.3|23
1656422620000|2022-06-28 13:23:40|10988.1|10985.3|10994.7|10991.9|10998.5|10994.9|10988.1|10984.8|149
1656422630000|2022-06-28 13:23:50|10993.7|10990.9|10995.3|10992.5|10996.8|10993.5|10993.7|10990.7|52
1656422640000|2022-06-28 13:24:00|10995.5|10991.7|10987.2|10983.4|10997.8|10994.5|10985.3|10981.5|130
1656422650000|2022-06-28 13:24:10|10987.8|10984|10989|10986.2|10992|10988.2|10987.8|10984|57
1656422660000|2022-06-28 13:24:20|10990|10986.7|10985|10982.2|10991|10988|10984|10981.2|50
1656422670000|2022-06-28 13:24:30|10986|10983.2|10987|10984.2|10988|10984.2|10984|10981.2|61
1656422680000|2022-06-28 13:24:40|10987.8|10984|10987|10983.2|10991|10988.2|10983.1|10980.2|36
1656422690000|2022-06-28 13:24:50|10989|10984.2|10985.1|10981.3|10991|10987.2|10984|10981.2|27
1656422700000|2022-06-28 13:25:00|10985|10982.2|10983|10979.2|10987|10983.2|10982.1|10978.3|35
1656422710000|2022-06-28 13:25:10|10984|10980.2|10982.1|10978.3|10986|10982.2|10980.1|10977|39
1656422720000|2022-06-28 13:25:20|10982|10978.2|10985.8|10982|10987|10983.2|10982|10978.2|25
1656422730000|2022-06-28 13:25:30|10985|10982.2|10982.8|10979|10987.8|10984|10979.8|10976|38
1656422740000|2022-06-28 13:25:40|10983|10979.2|10986|10982.2|10986|10983.2|10982.8|10979|32
1656422750000|2022-06-28 13:25:50|10985|10981.2|10976.7|10972.9|10986|10983.2|10976.7|10972.9|83
1656422760000|2022-06-28 13:26:00|10977.3|10973.5|10981.7|10978.9|10983.5|10979.7|10976.5|10972.7|40
1656422770000|2022-06-28 13:26:10|10982|10978.2|10981.7|10978.9|10983.5|10979.9|10981.5|10977.9|15
1656422780000|2022-06-28 13:26:20|10982.5|10978.7|10983.5|10979.7|10984.5|10980.9|10979.7|10976.7|30
1656422790000|2022-06-28 13:26:30|10983.3|10980.5|10978.7|10974.9|10985.3|10981.5|10975.5|10971.7|50
1656422800000|2022-06-28 13:26:40|10978.5|10975.9|10979.7|10975.9|10982.1|10978.9|10978|10974.9|26
1656422810000|2022-06-28 13:26:50|10983.1|10980.3|10977.7|10973.9|10983.5|10980.3|10976.7|10972.9|51
1656422820000|2022-06-28 13:27:00|10976.7|10972.9|10976|10973.2|10979|10976.1|10973|10970.1|55
1656422830000|2022-06-28 13:27:10|10975.9|10973.1|10974.9|10971.1|10978.7|10975.9|10974|10970.9|53
1656422840000|2022-06-28 13:27:20|10974.7|10971.9|10974.7|10971.9|10976.7|10973.1|10973.7|10970.9|20
1656422850000|2022-06-28 13:27:30|10974.2|10971.4|10970.5|10967.7|10975.9|10972.2|10968|10965.1|69
1656422860000|2022-06-28 13:27:40|10969.7|10966.9|10975.5|10971.7|10975.5|10971.7|10968.7|10965.7|36
1656422870000|2022-06-28 13:27:50|10975.3|10972.5|10972.5|10968.7|10977.5|10973.7|10972.5|10968.7|27
1656422880000|2022-06-28 13:28:00|10973.2|10969.4|10971.5|10967.7|10973.5|10969.9|10967.7|10964.9|69
1656422890000|2022-06-28 13:28:10|10971.2|10967.4|10974.5|10970.7|10975.3|10972.5|10969.7|10965.9|37
1656422900000|2022-06-28 13:28:20|10973.7|10970.9|10975.3|10972.5|10977.1|10973.3|10973.7|10970.7|64
1656422910000|2022-06-28 13:28:30|10976.1|10972.3|10973.3|10970.5|10976.3|10972.7|10973.3|10970.4|33
1656422920000|2022-06-28 13:28:40|10974.3|10970.3|10973.3|10969.5|10974.3|10970.7|10971.5|10968.5|67
1656422930000|2022-06-28 13:28:50|10972.5|10969.7|10972.3|10968.5|10973.1|10969.7|10969.3|10965.9|110
1656422940000|2022-06-28 13:29:00|10971.3|10967.5|10974.3|10971.5|10977.3|10973.5|10970.1|10966.7|93
1656422950000|2022-06-28 13:29:10|10975.3|10972.1|10978.9|10975.1|10978.9|10976.1|10974.9|10972|153
1656422960000|2022-06-28 13:29:20|10977.9|10974.6|10978.8|10975|10978.9|10975.5|10975.9|10973|51
1656422970000|2022-06-28 13:29:30|10979.9|10977.1|10978.9|10976.1|10979.9|10977.1|10976.9|10973.3|12
1656422980000|2022-06-28 13:29:40|10978.8|10976|10977.9|10974.1|10978.9|10976|10977.1|10973.8|25
1656422990000|2022-06-28 13:29:50|10977.8|10975|10976.9|10974.1|10978.8|10976|10976.9|10974|26
1656423000000|2022-06-28 13:30:00|10977.9|10975|10979.1|10975.3|10981.6|10978.1|10976.9|10973.6|118
1656423010000|2022-06-28 13:30:10|10981.8|10979|10971.7|10967.9|10981.8|10979|10970.7|10967.9|170
1656423020000|2022-06-28 13:30:20|10972.8|10969|10971.7|10968.9|10974.7|10971.7|10970|10966.9|62
1656423030000|2022-06-28 13:30:30|10970.5|10967.7|10938|10935.2|10970.5|10967.7|10931.7|10928.9|772
1656423040000|2022-06-28 13:30:40|10938.2|10934.4|10935|10932.2|10942.8|10939.2|10935|10932|181
1656423050000|2022-06-28 13:30:50|10936|10933|10943|10939.2|10943|10940|10935.8|10932.2|169
1656423060000|2022-06-28 13:31:00|10941.6|10938.8|10950.4|10947.6|10951.7|10948|10941.6|10938.8|257
1656423070000|2022-06-28 13:31:10|10951|10948.2|10947.2|10944.4|10954.7|10951|10947.2|10943.8|177
1656423080000|2022-06-28 13:31:20|10948.2|10945|10951|10948.2|10954.8|10951.2|10947.4|10943.8|104
1656423090000|2022-06-28 13:31:30|10950|10947.2|10956|10953.2|10957|10954|10949.4|10946.2|109
1656423100000|2022-06-28 13:31:40|10956.5|10952.7|10954|10951.2|10957.8|10954|10953|10949.2|77
1656423110000|2022-06-28 13:31:50|10955|10952.2|10960|10956.2|10961|10958.2|10953|10950|118
1656423120000|2022-06-28 13:32:00|10959|10955.2|10959|10955.2|10959.8|10956.2|10951.4|10948.6|94
1656423130000|2022-06-28 13:32:10|10958.8|10956|10951.4|10947.6|10960|10956.2|10949.2|10945.6|84
1656423140000|2022-06-28 13:32:20|10952.2|10948.4|10957|10954.2|10957.2|10954.2|10952|10948.4|40
1656423150000|2022-06-28 13:32:30|10958|10953.7|10956|10952.2|10960|10957.2|10955|10952|49
1656423160000|2022-06-28 13:32:40|10955.2|10953.2|10954|10950.2|10956|10953.2|10946.4|10943.4|107
1656423170000|2022-06-28 13:32:50|10953.2|10950.4|10947.8|10945|10954.8|10951.2|10943.8|10940.2|146
1656423180000|2022-06-28 13:33:00|10947.6|10944.8|10955|10951.2|10956.5|10953.5|10947.2|10943.9|77
1656423190000|2022-06-28 13:33:10|10955.2|10951.4|10962.5|10959.7|10962.5|10959.7|10954.8|10951.4|101
1656423200000|2022-06-28 13:33:20|10961.8|10959|10962|10959.2|10965.5|10962.7|10959|10956|107
1656423210000|2022-06-28 13:33:30|10962.5|10958.2|10963|10959.2|10965|10962.2|10959|10955.4|58
1656423220000|2022-06-28 13:33:40|10962.2|10959.4|10962.8|10959|10967|10963.2|10962|10958.9|97
1656423230000|2022-06-28 13:33:50|10963|10959.2|10960|10957.2|10967.2|10964.2|10960|10957.2|89
1656423240000|2022-06-28 13:34:00|10961|10958.2|10960|10956.2|10967|10963.2|10957|10954.2|115
1656423250000|2022-06-28 13:34:10|10959|10956|10962.8|10959|10965|10962.2|10956.2|10953.2|78
1656423260000|2022-06-28 13:34:20|10963|10959.2|10960.6|10957.8|10964|10960.2|10955|10952|85
1656423270000|2022-06-28 13:34:30|10961|10958.2|10962|10958.2|10963.2|10960.2|10952|10949.2|87
1656423280000|2022-06-28 13:34:40|10961|10957.7|10963.6|10959.8|10965.5|10962.2|10960|10957|53
1656423290000|2022-06-28 13:34:50|10962.6|10958.8|10963.6|10959.8|10963.8|10960.8|10961.4|10957.6|51
1656423300000|2022-06-28 13:35:00|10963.1|10960.8|10962.4|10958.6|10965.6|10961.8|10961.1|10957.8|90
1656423310000|2022-06-28 13:35:10|10961.6|10958.8|10958.6|10955.8|10961.6|10958.8|10954.6|10951.8|143
1656423320000|2022-06-28 13:35:20|10959.4|10955.6|10959.6|10955.8|10963.4|10959.8|10958.1|10954.8|97
1656423330000|2022-06-28 13:35:30|10958.6|10954.8|10949|10946.2|10958.6|10954.8|10947.6|10944.4|117
1656423340000|2022-06-28 13:35:40|10948.8|10945|10944.6|10941.8|10948.8|10945|10943.2|10940|189
1656423350000|2022-06-28 13:35:50|10945.6|10942.2|10951.4|10947.6|10951.6|10947.8|10942.8|10939.8|78
1656423360000|2022-06-28 13:36:00|10952|10949.2|10952.6|10948.8|10953.4|10950.6|10945.6|10942.8|90
1656423370000|2022-06-28 13:36:10|10953.4|10949.8|10956.3|10953.5|10958.4|10954.6|10952.6|10948.8|113
1656423380000|2022-06-28 13:36:20|10956.4|10953.6|10954.8|10952|10962.6|10959.6|10954.8|10952|162
1656423390000|2022-06-28 13:36:30|10954.4|10950.6|10956.4|10952.6|10957.3|10953.5|10952.6|10949.8|72
1656423400000|2022-06-28 13:36:40|10955.6|10952.8|10957.6|10953.8|10957.6|10954|10954.6|10950.8|87
1656423410000|2022-06-28 13:36:50|10957|10954.8|10954.6|10951.8|10957.6|10954.8|10952.6|10949|72
1656423420000|2022-06-28 13:37:00|10955.4|10951.6|10960.6|10957.8|10961.6|10957.8|10952.6|10949.6|80
1656423430000|2022-06-28 13:37:10|10959.6|10956.8|10957.6|10953.8|10960.8|10957.8|10953.8|10951|51
1656423440000|2022-06-28 13:37:20|10957.4|10954.6|10960.8|10957|10962.6|10959.6|10956|10953|123
1656423450000|2022-06-28 13:37:30|10960.2|10956.4|10958|10955.2|10961.3|10958|10955.6|10951.8|86
1656423460000|2022-06-28 13:37:40|10957.6|10954.8|10951.8|10948|10957.8|10954.8|10949|10946|137
1656423470000|2022-06-28 13:37:50|10952|10948.2|10952.8|10949|10953.3|10950|10949|10946.2|138
1656423480000|2022-06-28 13:38:00|10953|10949.2|10950|10947.2|10955.5|10952.2|10948|10944.2|96
1656423490000|2022-06-28 13:38:10|10950.8|10947|10955|10951.2|10957|10954|10950|10947|93
1656423500000|2022-06-28 13:38:20|10954.8|10951|10966.1|10962.3|10968.2|10965.3|10954|10951|309
1656423510000|2022-06-28 13:38:30|10965.9|10962.1|10963.2|10959.4|10965.9|10962.4|10959.1|10955.4|46
1656423520000|2022-06-28 13:38:40|10962.2|10958.6|10963.2|10959.4|10967.6|10964.3|10961.2|10957.9|70
1656423530000|2022-06-28 13:38:50|10963.1|10960.3|10965.4|10961.6|10965.4|10962.4|10959.2|10956.3|88
1656423540000|2022-06-28 13:39:00|10965.2|10961.4|10970.2|10966.4|10970.6|10967.4|10962.2|10959.4|150
1656423550000|2022-06-28 13:39:10|10970.1|10967.3|10966.2|10962.4|10970.4|10967.4|10964.2|10961.4|97
1656423560000|2022-06-28 13:39:20|10967.1|10963.3|10968.1|10964.3|10970.2|10967.4|10965.2|10962.3|28
1656423570000|2022-06-28 13:39:30|10968.2|10965.4|10969.9|10966.1|10970.4|10967.3|10968.2|10965.3|34
1656423580000|2022-06-28 13:39:40|10970.1|10967.3|10964.2|10960.4|10972.9|10969.3|10962.2|10958.4|83
1656423590000|2022-06-28 13:39:50|10966.1|10961.4|10965.1|10961.3|10966.1|10962.4|10962.2|10959.3|51
1656423600000|2022-06-28 13:40:00|10964.2|10961.4|10961.2|10958.4|10966.2|10962.4|10960.2|10956.6|137
1656423610000|2022-06-28 13:40:10|10962|10958.2|10961.6|10957.8|10963.4|10960.6|10960.4|10957.6|56
1656423620000|2022-06-28 13:40:20|10960.8|10958|10946.6|10942.8|10962.4|10958.8|10945.8|10942|129
1656423630000|2022-06-28 13:40:30|10945.8|10942|10951.6|10947.8|10951.8|10948.8|10940.1|10936.8|115
1656423640000|2022-06-28 13:40:40|10950.6|10947.6|10956.4|10952.6|10956.6|10953.6|10947.6|10944.6|52
1656423650000|2022-06-28 13:40:50|10956|10953.6|10957.6|10953.8|10959.6|10956.8|10954.6|10951.8|72
1656423660000|2022-06-28 13:41:00|10957.8|10954|10952.6|10949.8|10958|10955|10952.6|10949.6|99
1656423670000|2022-06-28 13:41:10|10953.4|10948.8|10953.6|10950.8|10954.4|10950.8|10951.4|10948.6|30
1656423680000|2022-06-28 13:41:20|10954.6|10951|10962.6|10958.8|10963.4|10960.4|10953.6|10950.5|63
1656423690000|2022-06-28 13:41:30|10963.4|10959.8|10960.6|10956.8|10963.4|10960|10959.6|10956.8|32
1656423700000|2022-06-28 13:41:40|10961.4|10957.6|10960.6|10957.8|10962.4|10959.1|10960.6|10957.6|29
1656423710000|2022-06-28 13:41:50|10961.6|10958.8|10972.2|10968.4|10972.2|10968.6|10961.6|10958.8|159
1656423720000|2022-06-28 13:42:00|10971.6|10967.8|10966.2|10962.4|10971.6|10967.8|10965.2|10961.9|58
1656423730000|2022-06-28 13:42:10|10966.4|10962.6|10964.4|10961.6|10968.2|10964.4|10962.6|10959.6|96
1656423740000|2022-06-28 13:42:20|10965.4|10962.4|10968.2|10964.4|10969.2|10966.2|10964.2|10960.9|120
1656423750000|2022-06-28 13:42:30|10968.4|10965.4|10965.2|10961.4|10968.4|10965.4|10964.2|10961.2|71
1656423760000|2022-06-28 13:42:40|10965|10962.2|10963.2|10959.4|10968|10964.4|10962.2|10958.4|81
1656423770000|2022-06-28 13:42:50|10965|10960.4|10964.4|10960.6|10968|10964.4|10963.4|10960.4|33
1656423780000|2022-06-28 13:43:00|10963.6|10959.8|10967.2|10963.4|10968|10964.4|10957.7|10954.4|86
1656423790000|2022-06-28 13:43:10|10966.4|10962.6|10966.2|10962.4|10968|10964.4|10964.2|10961.2|43
1656423800000|2022-06-28 13:43:20|10967|10963.4|10965.9|10962.1|10968|10965.2|10963.8|10960.8|58
1656423810000|2022-06-28 13:43:30|10965.6|10961.8|10964.6|10961.8|10967.2|10963.4|10961.4|10958.1|88
1656423820000|2022-06-28 13:43:40|10965.6|10962|10967.2|10963.4|10968.2|10964.6|10964.4|10960.8|63
1656423830000|2022-06-28 13:43:50|10966.4|10963.6|10966.4|10963.6|10967.7|10964.4|10965.6|10962.8|18
1656423840000|2022-06-28 13:44:00|10966.6|10963.8|10970.4|10966.6|10973.2|10970.4|10966.4|10963.4|105
1656423850000|2022-06-28 13:44:10|10971|10967.2|10979.2|10975.4|10981.4|10978.4|10970.4|10966.6|136
1656423860000|2022-06-28 13:44:20|10979.8|10976.4|10985.2|10981.4|10986.2|10983.4|10979.2|10976.4|164
1656423870000|2022-06-28 13:44:30|10985.4|10981.6|10983.2|10979.4|10985.4|10981.8|10980.2|10976.9|68
1656423880000|2022-06-28 13:44:40|10982.2|10980.4|10984.2|10981.4|10986.2|10982.4|10982.2|10980.2|47
1656423890000|2022-06-28 13:44:50|10984.4|10980.6|10984.2|10980.4|10986|10982.4|10981.2|10978.2|160
1656423900000|2022-06-28 13:45:00|10985.4|10982.6|10990.2|10987.4|10992.2|10989.2|10985|10981.4|259
1656423910000|2022-06-28 13:45:10|10990|10987.2|10978.7|10975.9|10991.2|10988.2|10978.7|10975.8|143
1656423920000|2022-06-28 13:45:20|10978.6|10975.8|10977.4|10974.6|10980.4|10977.1|10975.7|10971.9|86
1656423930000|2022-06-28 13:45:30|10977.6|10974.8|10980.4|10976.6|10983.2|10980.4|10975.6|10972.8|69
1656423940000|2022-06-28 13:45:40|10980.2|10977.4|10976.4|10972.6|10980.6|10977.6|10973.6|10970.8|77
1656423950000|2022-06-28 13:45:50|10975.6|10973.6|10975.4|10971.6|10976.6|10973.6|10974.6|10971.6|25
1656423960000|2022-06-28 13:46:00|10974.6|10971.8|10973.6|10970.8|10976.9|10973.8|10972.1|10968.8|133
1656423970000|2022-06-28 13:46:10|10971.6|10968.8|10964.6|10960.8|10971.6|10968.8|10963.6|10960.3|105
1656423980000|2022-06-28 13:46:20|10963.6|10961.8|10967.6|10963.8|10969.6|10966.6|10957.6|10954.3|86
1656423990000|2022-06-28 13:46:30|10966.6|10963.6|10976.4|10972.6|10976.4|10973.2|10966.4|10963.6|49
1656424000000|2022-06-28 13:46:40|10976.2|10973.4|10978.4|10974.6|10978.4|10975.6|10974.9|10971.8|63
1656424010000|2022-06-28 13:46:50|10977.4|10975.6|10971.7|10967.9|10977.9|10975.6|10971.5|10967.9|27
1656424020000|2022-06-28 13:47:00|10971.5|10968.7|10968.7|10965.9|10974.5|10971.7|10968.7|10965.9|105
1656424030000|2022-06-28 13:47:10|10967.7|10963.9|10965.7|10962.9|10967.7|10963.9|10963.9|10960.1|44
1656424040000|2022-06-28 13:47:20|10966.9|10963.1|10959.9|10957.1|10967.7|10964.1|10957.9|10954.6|78
1656424050000|2022-06-28 13:47:30|10958.9|10956.1|10963.9|10961.1|10965.4|10962.1|10958.9|10955.6|66
1656424060000|2022-06-28 13:47:40|10964.7|10960.1|10965.7|10961.9|10966.1|10962.3|10963.1|10959.8|45
1656424070000|2022-06-28 13:47:50|10964.9|10962.1|10968.5|10965.7|10969.9|10967.1|10964.9|10961.1|39
1656424080000|2022-06-28 13:48:00|10968.9|10966.1|10973.9|10970.1|10977.7|10974.1|10968.9|10965.9|82
1656424090000|2022-06-28 13:48:10|10973.7|10969.9|10968.9|10966.1|10973.7|10970.1|10965.9|10963.1|60
1656424100000|2022-06-28 13:48:20|10969.7|10965.9|10975.2|10972.4|10977|10973.4|10968.1|10964.3|166
1656424110000|2022-06-28 13:48:30|10976|10972.2|10977.2|10974.4|10979|10975.4|10975|10971.4|57
1656424120000|2022-06-28 13:48:40|10977.4|10973.6|10976|10972.2|10979.7|10976.4|10975.2|10972.2|55
1656424130000|2022-06-28 13:48:50|10975.2|10972.4|10974.4|10970.6|10976.4|10973.4|10971.4|10967.6|56
1656424140000|2022-06-28 13:49:00|10974.2|10971.4|10974|10970.2|10977.2|10973.9|10972.2|10968.4|34
1656424150000|2022-06-28 13:49:10|10973.2|10970.4|10973|10969.2|10976.2|10973|10972.2|10968.4|46
1656424160000|2022-06-28 13:49:20|10973.2|10969.4|10972|10968.2|10973.2|10969.4|10968.2|10964.6|82
1656424170000|2022-06-28 13:49:30|10971.8|10969|10971.2|10968.4|10974.2|10970.4|10970|10966.2|37
1656424180000|2022-06-28 13:49:40|10970.2|10967.4|10972.2|10969.4|10973.4|10970.4|10966.2|10963.4|31
1656424190000|2022-06-28 13:49:50|10973|10969.2|10970.2|10967.4|10973|10969.4|10968.2|10965.4|50
1656424200000|2022-06-28 13:50:00|10971.2|10966.5|10973.2|10969.4|10977.3|10974.5|10969.5|10966.4|152
1656424210000|2022-06-28 13:50:10|10972.3|10969.5|10972.2|10968.4|10973.2|10969.5|10969.2|10966.2|33
1656424220000|2022-06-28 13:50:20|10971.3|10967.5|10974.2|10971.4|10974.2|10971.4|10968.2|10964.4|130
1656424230000|2022-06-28 13:50:30|10974.7|10970.9|10965.7|10961.9|10974.7|10971.4|10965.3|10961.9|115
1656424240000|2022-06-28 13:50:40|10964.9|10961.1|10960.5|10957.7|10965.5|10962.2|10960.5|10956.9|82
1656424250000|2022-06-28 13:50:50|10960.7|10956.9|10963.2|10959.4|10965.1|10962.1|10959.5|10955.9|23
1656424260000|2022-06-28 13:51:00|10963.7|10959.9|10960.9|10958.1|10964.1|10960.3|10959.7|10956.9|63
1656424270000|2022-06-28 13:51:10|10961.9|10959.1|10960.9|10957.1|10963.7|10960.1|10956.9|10953.3|114
1656424280000|2022-06-28 13:51:20|10959.9|10956.1|10957.9|10955.1|10959.9|10956.3|10953.9|10950.8|58
1656424290000|2022-06-28 13:51:30|10957.7|10953.9|10959.9|10956.1|10961.7|10957.9|10955.9|10952.6|43
1656424300000|2022-06-28 13:51:40|10959.7|10955.9|10963.9|10961.1|10963.9|10961.1|10958.9|10955.3|49
1656424310000|2022-06-28 13:51:50|10963.2|10960.4|10952.3|10949.5|10964.9|10962.1|10952.3|10949.5|248
1656424320000|2022-06-28 13:52:00|10951.6|10948.8|10947.2|10944.4|10953.6|10949.8|10947|10943.7|278
1656424330000|2022-06-28 13:52:10|10948.2|10945.2|10936.3|10932.5|10953|10950.2|10935.3|10931.9|341
1656424340000|2022-06-28 13:52:20|10935.3|10932|10946|10943.2|10946|10943.2|10935.3|10932|180
1656424350000|2022-06-28 13:52:30|10946.6|10943.8|10943.6|10939.8|10948.1|10945.2|10941|10938.2|50
1656424360000|2022-06-28 13:52:40|10943.4|10940.6|10931|10927.2|10945.1|10942.2|10927|10923.7|288
1656424370000|2022-06-28 13:52:50|10930.8|10928|10935|10931.2|10937.5|10934.2|10930|10927.2|95
1656424380000|2022-06-28 13:53:00|10933|10932.2|10938|10935.2|10940|10937.2|10933|10930.2|66
1656424390000|2022-06-28 13:53:10|10939|10936.2|10942|10939.2|10944.1|10941.2|10938|10935.2|74
1656424400000|2022-06-28 13:53:20|10943|10940.2|10936.1|10932.3|10944.1|10940.3|10933.8|10930.2|59
1656424410000|2022-06-28 13:53:30|10936|10932.2|10941|10937.2|10943|10940.2|10935.6|10932.2|47
1656424420000|2022-06-28 13:53:40|10940.8|10938|10942|10938.2|10942.8|10939.2|10940|10937|33
1656424430000|2022-06-28 13:53:50|10941.8|10939.2|10949|10946.2|10949|10946.2|10941.8|10938.2|78
1656424440000|2022-06-28 13:54:00|10948.8|10946|10944|10940.2|10950|10947.2|10940.7|10936.9|91
1656424450000|2022-06-28 13:54:10|10945|10941.2|10951.1|10947.3|10951.5|10948.2|10943.8|10940.2|47
1656424460000|2022-06-28 13:54:20|10949|10946.2|10955|10952.2|10955|10952.2|10948|10944.3|113
1656424470000|2022-06-28 13:54:30|10954|10951.2|10946.1|10942.3|10954.5|10951.7|10943.1|10940.3|113
1656424480000|2022-06-28 13:54:40|10945.3|10942.5|10948|10944.2|10949|10945.2|10945.1|10942.3|22
1656424490000|2022-06-28 13:54:50|10947|10945.2|10949.1|10945.3|10949.5|10946.2|10946|10943.2|27
1656424500000|2022-06-28 13:55:00|10950|10946.2|10950.1|10946.3|10952.1|10948.5|10946.3|10943.3|47
1656424510000|2022-06-28 13:55:10|10949.9|10947.1|10950.3|10947.5|10955.9|10953.1|10948.3|10945|72
1656424520000|2022-06-28 13:55:20|10950.8|10947|10953.3|10949.5|10953.5|10950.5|10950|10946.3|32
1656424530000|2022-06-28 13:55:30|10952.3|10948.7|10953.8|10950|10953.9|10951.1|10950.3|10947.3|89
1656424540000|2022-06-28 13:55:40|10954.9|10952.1|10962.4|10958.6|10963.4|10959.8|10954.9|10952|194
1656424550000|2022-06-28 13:55:50|10961.6|10958.8|10958.6|10955.8|10962.9|10960.1|10957.6|10954.3|71
1656424560000|2022-06-28 13:56:00|10959.6|10955|10959.1|10955.3|10960.6|10957|10953.9|10950.6|72
1656424570000|2022-06-28 13:56:10|10958.9|10956.1|10958.1|10954.3|10959.1|10956.1|10956.8|10953.1|36
1656424580000|2022-06-28 13:56:20|10957.3|10954.5|10954.1|10950.3|10959.4|10955.8|10952.1|10949.1|25
1656424590000|2022-06-28 13:56:30|10953.4|10949.6|10952.6|10948.8|10953.8|10950.1|10950.8|10948|28
1656424600000|2022-06-28 13:56:40|10953.6|10949.8|10957.6|10953.8|10958.8|10955.8|10952.6|10948.8|60
1656424610000|2022-06-28 13:56:50|10956.6|10952.8|10957.4|10954.6|10957.4|10954.6|10952.8|10949.6|38
1656424620000|2022-06-28 13:57:00|10957.6|10954.8|10960.6|10956.8|10960.6|10957.8|10956.6|10953.6|43
1656424630000|2022-06-28 13:57:10|10961.8|10958|10959.6|10956.8|10962.6|10959.6|10957.6|10954.3|55
1656424640000|2022-06-28 13:57:20|10960.4|10957.6|10954.1|10950.3|10961.6|10957.8|10953.6|10950.3|29
1656424650000|2022-06-28 13:57:30|10954.4|10950.6|10953.6|10949.8|10954.6|10950.8|10952.4|10948.8|12
1656424660000|2022-06-28 13:57:40|10954.4|10950.8|10951.6|10947.8|10954.4|10950.8|10948.6|10945.6|41
1656424670000|2022-06-28 13:57:50|10951.4|10948.6|10957.6|10953.8|10959.4|10954.8|10951.4|10947.8|42
1656424680000|2022-06-28 13:58:00|10956.6|10953.9|10960.6|10956.8|10961.4|10957.8|10956.6|10953.6|37
1656424690000|2022-06-28 13:58:10|10960.4|10956.6|10958.6|10954.8|10960.4|10956.6|10955.2|10951.6|44
1656424700000|2022-06-28 13:58:20|10957.7|10953.9|10961.6|10957.8|10961.6|10958.8|10957.4|10953.8|29
1656424710000|2022-06-28 13:58:30|10960.6|10958.8|10957.6|10954.8|10960.6|10958.8|10957.6|10954.6|33
1656424720000|2022-06-28 13:58:40|10955.2|10951.4|10952.2|10948.4|10958.1|10954.3|10952.2|10948.4|85
1656424730000|2022-06-28 13:58:50|10951.2|10947.6|10953.4|10949.6|10955.2|10951.4|10951.2|10947.4|32
1656424740000|2022-06-28 13:59:00|10952.6|10948.8|10956.2|10952.4|10957.5|10954.4|10950.9|10947.6|59
1656424750000|2022-06-28 13:59:10|10955|10952.2|10955.2|10951.4|10957|10953.4|10953.2|10949.4|28
1656424760000|2022-06-28 13:59:20|10955.4|10951.6|10956|10952.2|10956.2|10952.4|10954.2|10951.4|12
1656424770000|2022-06-28 13:59:30|10956.2|10953.4|10960.2|10956.4|10962.2|10957.4|10956|10952.4|47
1656424780000|2022-06-28 13:59:40|10959.2|10955.4|10961.2|10957.4|10961.2|10957.4|10958.2|10955.4|11
1656424790000|2022-06-28 13:59:50|10962.1|10958.3|10963.2|10959.4|10964.2|10960.6|10962.1|10958.3|38
1656424800000|2022-06-28 14:00:00|10966|10958.2|10958.6|10954.8|10966.2|10963.4|10955.4|10951.8|103
1656424810000|2022-06-28 14:00:10|10957.6|10953.8|10959.5|10955.7|10959.6|10956|10956.4|10953.4|70
1656424820000|2022-06-28 14:00:20|10958.8|10955|10958.8|10955|10959.1|10955.8|10956|10952.7|73
1656424830000|2022-06-28 14:00:30|10958.6|10955.8|10958.2|10954.4|10961.7|10957.9|10953.6|10950.3|63
1656424840000|2022-06-28 14:00:40|10958.4|10955.4|10956.2|10953.4|10961.6|10958|10955.4|10952.4|93
1656424850000|2022-06-28 14:00:50|10956.4|10952.6|10956.1|10952.3|10956.7|10953.2|10945.5|10941.8|204
1656424860000|2022-06-28 14:01:00|10955.3|10952.5|10958.7|10955.9|10960.5|10956.9|10947|10943.2|118
1656424870000|2022-06-28 14:01:10|10959.1|10955.3|10956.5|10952.7|10960.4|10957.1|10954.5|10950.9|62
1656424880000|2022-06-28 14:01:20|10956.7|10953.7|10959.5|10955.7|10959.5|10956.6|10954.5|10951.6|88
1656424890000|2022-06-28 14:01:30|10959.7|10956.7|10956.7|10952.9|10959.7|10956.7|10955.5|10951.7|14
1656424900000|2022-06-28 14:01:40|10957.4|10953.6|10957.5|10953.7|10958.7|10955.7|10955.5|10952.7|34
1656424910000|2022-06-28 14:01:50|10956.5|10952.9|10958.5|10954.7|10964.5|10961.7|10956|10952.7|91
1656424920000|2022-06-28 14:02:00|10959.5|10955.7|10959.5|10955.7|10959.5|10955.9|10954.9|10952.1|50
1656424930000|2022-06-28 14:02:10|10958.5|10956.7|10960.7|10956.9|10965.5|10961.9|10958.5|10955.2|45
1656424940000|2022-06-28 14:02:20|10960.2|10956.4|10960.5|10956.7|10960.7|10956.9|10953.4|10949.7|89
1656424950000|2022-06-28 14:02:30|10961.4|10957.7|10962.5|10958.7|10963.5|10959.9|10959.5|10955.7|47
1656424960000|2022-06-28 14:02:40|10961.5|10957.7|10977.2|10973.4|10977.4|10974.4|10960.5|10956.7|198
1656424970000|2022-06-28 14:02:50|10977|10974.2|10988.4|10984.6|10989|10986.2|10976.7|10973.4|177
1656424980000|2022-06-28 14:03:00|10988.2|10984.4|10986.2|10982.4|10988.7|10985.4|10984.2|10981.4|132
1656424990000|2022-06-28 14:03:10|10985.2|10982.2|10984.5|10981.7|10986.2|10982.6|10977.5|10974.2|171
1656425000000|2022-06-28 14:03:20|10985.5|10981.9|11003.4|10999.6|11010.8|11003|10983.5|10980.7|385
1656425010000|2022-06-28 14:03:30|11003.8|11001|11007|11004.2|11009.4|11005.6|11002|10998.7|218
1656425020000|2022-06-28 14:03:40|11007.2|11003.4|11010.7|11006.9|11012|11009|11005.3|11002|246
1656425030000|2022-06-28 14:03:50|11009.9|11007.1|11015.3|11011.5|11017.4|11014.6|11009.6|11006.3|276
1656425040000|2022-06-28 14:04:00|11015.4|11011.6|11029.1|11025.3|11029.1|11025.5|11012.1|11008.6|300
1656425050000|2022-06-28 14:04:10|11029.3|11026.3|11023|11020.2|11031.6|11028.6|11023|11020.2|132
1656425060000|2022-06-28 14:04:20|11022.6|11019.8|11023.3|11019.5|11027.9|11024.1|11022.4|11018.6|111
1656425070000|2022-06-28 14:04:30|11023.1|11020.3|11017.3|11014.5|11024.4|11021.1|11015.1|11012.3|187
1656425080000|2022-06-28 14:04:40|11017.4|11013.6|11020.3|11016.5|11023.6|11019.8|11016.6|11013.6|101
1656425090000|2022-06-28 14:04:50|11019.4|11015.6|11017.4|11013.6|11022.6|11019.6|11014.4|11011.6|73
1656425100000|2022-06-28 14:05:00|11017.8|11014|11019.6|11015.8|11022.4|11018.6|11015.2|11011.8|237
1656425110000|2022-06-28 14:05:10|11019.8|11016|11022.6|11018.8|11023.6|11020.8|11016.6|11013.6|95
1656425120000|2022-06-28 14:05:20|11021.6|11020.1|11025.4|11022.6|11026.5|11023.6|11021.6|11018.6|120
1656425130000|2022-06-28 14:05:30|11026.4|11023.6|11029.9|11026.1|11031.7|11028.4|11025.6|11022.3|115
1656425140000|2022-06-28 14:05:40|11029.4|11026.6|11026.6|11023.8|11031.2|11028.4|11023.4|11020.4|87
1656425150000|2022-06-28 14:05:50|11027.2|11023.4|11030.1|11027.3|11032.1|11028.3|11026.2|11023.4|147
1656425160000|2022-06-28 14:06:00|11030.9|11027.1|11027.2|11023.4|11032.9|11029.3|11024.4|11021.6|135
1656425170000|2022-06-28 14:06:10|11027.4|11023.6|11021.4|11017.6|11029.2|11026.4|11019.4|11016.6|109
1656425180000|2022-06-28 14:06:20|11020.4|11017.4|11024.4|11021.6|11025.6|11022.6|11020.4|11017.1|146
1656425190000|2022-06-28 14:06:30|11025.2|11021.4|11028.4|11025.6|11029.6|11026.6|11023.4|11020.6|79
1656425200000|2022-06-28 14:06:40|11027.4|11024.6|11033.4|11029.6|11035.2|11031.8|11026.4|11023.4|118
1656425210000|2022-06-28 14:06:50|11033.6|11030.6|11038.6|11034.8|11039.4|11035.6|11030.4|11026.6|127
1656425220000|2022-06-28 14:07:00|11038.2|11034.4|11037.4|11033.6|11041.2|11038.4|11036.1|11032.8|129
1656425230000|2022-06-28 14:07:10|11037.2|11033.4|11035.1|11031.3|11041.9|11038.3|11032.4|11028.6|125
1656425240000|2022-06-28 14:07:20|11034.9|11032.1|11035.2|11031.4|11038.6|11035.4|11033.2|11030.4|50
1656425250000|2022-06-28 14:07:30|11034.4|11030.6|11031.4|11028.6|11034.4|11031.6|11031.4|11028.6|51
1656425260000|2022-06-28 14:07:40|11032.4|11029.6|11027.4|11023.6|11033.4|11030.3|11027.4|11023.6|67
1656425270000|2022-06-28 14:07:50|11027.6|11024.6|11027.4|11024.6|11027.6|11024.6|11024.2|11020.6|95
1656425280000|2022-06-28 14:08:00|11027.6|11023.8|11027.4|11024.6|11027.6|11024.6|11023.9|11020.6|59
1656425290000|2022-06-28 14:08:10|11028.2|11025.4|11029.4|11026.6|11032.2|11028.9|11028.2|11024.6|35
1656425300000|2022-06-28 14:08:20|11029.6|11025.8|11038.4|11035.6|11038.6|11035.6|11029.6|11025.8|61
1656425310000|2022-06-28 14:08:30|11038.6|11034.8|11042.4|11039.6|11047.2|11044.4|11038.4|11034.1|326
1656425320000|2022-06-28 14:08:40|11043.4|11040.6|11041.4|11037.6|11045.4|11041.6|11039.4|11036.3|96
1656425330000|2022-06-28 14:08:50|11042.4|11038.6|11036.4|11033.6|11042.4|11038.8|11036.4|11033.4|66
1656425340000|2022-06-28 14:09:00|11036|11032.2|11033.4|11030.6|11036|11032.2|11030.4|11027.6|127
1656425350000|2022-06-28 14:09:10|11034.2|11031.4|11033.4|11029.6|11034.2|11031.4|11028.4|11025.6|123
1656425360000|2022-06-28 14:09:20|11032.6|11029.8|11025.4|11021.6|11033.4|11029.8|11024.4|11021.4|201
1656425370000|2022-06-28 14:09:30|11024.6|11021.8|11015.8|11012|11027.4|11024.2|11015.8|11012|226
1656425380000|2022-06-28 14:09:40|11015.9|11013|11020.6|11016.8|11020.6|11017.6|11014.8|11011.8|49
1656425390000|2022-06-28 14:09:50|11019.8|11017.8|11029.4|11025.6|11029.4|11025.6|11019.4|11015.6|53
1656425400000|2022-06-28 14:10:00|11030.2|11026.6|11025.4|11022.6|11031.6|11028.8|11023.6|11020.6|96
1656425410000|2022-06-28 14:10:10|11025.6|11021.8|11025.6|11021.8|11027.4|11023.8|11022.9|11019.6|62
1656425420000|2022-06-28 14:10:20|11025.4|11022.6|11025.8|11023|11026.8|11024|11022.8|11019.8|77
1656425430000|2022-06-28 14:10:30|11025.9|11022.1|11025.8|11023|11027.9|11025|11023.8|11021|29
1656425440000|2022-06-28 14:10:40|11025.6|11022|11028.8|11025|11030.6|11027|11024.8|11021.8|67
1656425450000|2022-06-28 14:10:50|11028.6|11025.8|11029.4|11025.6|11029.9|11026.6|11027.8|11024.6|43
1656425460000|2022-06-28 14:11:00|11029.6|11025.8|11026.8|11023|11032.4|11028.8|11025.8|11022.5|61
1656425470000|2022-06-28 14:11:10|11025.8|11022.8|11025.6|11021.8|11026.6|11023|11021.6|11018.8|35
1656425480000|2022-06-28 14:11:20|11025.8|11022|11021.8|11018|11025.8|11022.8|11015.8|11013|66
1656425490000|2022-06-28 14:11:30|11021.4|11017.6|11024.4|11021.6|11026|11022.2|11020.8|11017|93
1656425500000|2022-06-28 14:11:40|11025.4|11022.6|11025.4|11022.6|11027.4|11024.6|11024.4|11021.4|54
1656425510000|2022-06-28 14:11:50|11025.6|11021.8|11021.8|11018|11027.4|11024.6|11021.8|11018|61
1656425520000|2022-06-28 14:12:00|11022.6|11019|11019.3|11015.5|11022.9|11020|11014.8|11012|109
1656425530000|2022-06-28 14:12:10|11018.9|11015.1|11020.9|11018.1|11023.4|11020.1|11018.1|11014.3|39
1656425540000|2022-06-28 14:12:20|11021.1|11017.3|11023.7|11020.9|11023.7|11020.9|11018.9|11015.6|61
1656425550000|2022-06-28 14:12:30|11024.4|11019.9|11027.6|11024.8|11029.9|11026.9|11024.4|11019.9|55
1656425560000|2022-06-28 14:12:40|11028.9|11025.1|11029.9|11026.1|11030.7|11027.9|11028.7|11024.9|17
1656425570000|2022-06-28 14:12:50|11029.7|11025.9|11033.4|11029.6|11033.4|11029.8|11029.6|11025.9|58
1656425580000|2022-06-28 14:13:00|11033.2|11030.4|11042.4|11039.6|11047.2|11044.4|11033.2|11030.4|156
1656425590000|2022-06-28 14:13:10|11042.6|11038.8|11040.6|11036.8|11042.6|11038.8|11034.7|11031.9|103
1656425600000|2022-06-28 14:13:20|11039.7|11036.9|11038.7|11034.9|11039.7|11036.9|11035.7|11032.4|55
1656425610000|2022-06-28 14:13:30|11037.7|11032.9|11037.7|11034.9|11040.7|11037.9|11035.7|11032.4|111
1656425620000|2022-06-28 14:13:40|11038.7|11036.1|11032.9|11030.1|11038.9|11036.1|11032.7|11029.3|127
1656425630000|2022-06-28 14:13:50|11033.1|11030.3|11033.9|11030.1|11035.1|11032.1|11030.1|11026.3|183
1656425640000|2022-06-28 14:14:00|11034.1|11030.3|11028.1|11025.3|11034.9|11031.3|11028.1|11025.3|50
1656425650000|2022-06-28 14:14:10|11028.9|11025.1|11031.1|11028.3|11032.9|11029.1|11027.1|11024.1|40
1656425660000|2022-06-28 14:14:20|11030.5|11027.7|11026.1|11023.3|11030.5|11027.7|11022.9|11020.1|61
1656425670000|2022-06-28 14:14:30|11027.1|11022.7|11025.5|11021.7|11029.3|11026.3|11023.5|11020.7|163
1656425680000|2022-06-28 14:14:40|11026.5|11023.7|11029.3|11026.5|11030.3|11026.7|11025.5|11022.5|36
1656425690000|2022-06-28 14:14:50|11029.6|11025.8|11025.5|11022.7|11029.6|11025.8|11021.5|11018.7|36
1656425700000|2022-06-28 14:15:00|11025.6|11021.8|11019.8|11016|11027.3|11023.7|11018.8|11016|106
1656425710000|2022-06-28 14:15:10|11018.8|11014.8|11014.6|11010.8|11018.8|11015.2|11013|11010|186
1656425720000|2022-06-28 14:15:20|11014.8|11011|11007.8|11005|11016.8|11014|11007|11004|128
1656425730000|2022-06-28 14:15:30|11008|11004.2|11005.8|11003|11008.8|11005|11001.6|10998.2|87
1656425740000|2022-06-28 14:15:40|11006.8|11004|11013.8|11010|11013.8|11010|11005|11002|62
1656425750000|2022-06-28 14:15:50|11013.2|11011|11015.5|11011.7|11016.5|11013.7|11012|11008.7|44
1656425760000|2022-06-28 14:16:00|11016.3|11012.7|11011.5|11007.7|11016.3|11012.7|11009.5|11006.7|48
1656425770000|2022-06-28 14:16:10|11012.5|11008.7|11011.3|11007.5|11015.3|11012|11010.5|11007.5|128
1656425780000|2022-06-28 14:16:20|11009.8|11007|11003.6|10999.8|11009.8|11007|11003.4|10999.8|147
1656425790000|2022-06-28 14:16:30|11003.4|11000.6|11004.4|11000.6|11006.3|11002.6|11002.4|10998.8|74
1656425800000|2022-06-28 14:16:40|11005.4|11001.6|11004.4|11001.6|11008.4|11004.6|11002.4|10999.1|85
1656425810000|2022-06-28 14:16:50|11004.6|11000.8|11004.4|11001.6|11007.4|11004.5|11002.4|10999.6|80
1656425820000|2022-06-28 14:17:00|11004.6|11000.8|10997.8|10994|11004.6|11000.8|10989.8|10986|181
1656425830000|2022-06-28 14:17:10|10998.8|10995|10997.8|10994|10999.8|10996.8|10993|10990.2|40
1656425840000|2022-06-28 14:17:20|10996.8|10993|10996.8|10994|10998|10995|10992.8|10989.2|132
1656425850000|2022-06-28 14:17:30|10997.6|10993.8|10999.8|10997|11001.8|10999|10996.8|10993.2|32
1656425860000|2022-06-28 14:17:40|11000|10996|11001.8|10998|11003.6|11000|10997.8|10994.2|35
1656425870000|2022-06-28 14:17:50|11001.4|10998.6|10998.2|10995.4|11002.3|10999|10994.2|10990.6|147
1656425880000|2022-06-28 14:18:00|10999.2|10996.4|11002.2|10998.4|11004.5|11001.4|10999|10995.2|62
1656425890000|2022-06-28 14:18:10|11003.2|10999.4|10994.5|10990.7|11005|11001.2|10993.5|10990.5|128
1656425900000|2022-06-28 14:18:20|10995.3|10991.7|10990.9|10988.1|10995.5|10992.7|10990.3|10986.7|291
1656425910000|2022-06-28 14:18:30|10991.1|10987.3|10989.3|10985.5|10991.7|10988.3|10983.9|10980.6|236
1656425920000|2022-06-28 14:18:40|10989.9|10986.1|10991.9|10988.1|10994.9|10991.1|10988.3|10985.5|115
1656425930000|2022-06-28 14:18:50|10992.9|10989.1|10992.9|10989.1|10993.9|10990.1|10990.9|10987.6|89
1656425940000|2022-06-28 14:19:00|10991.9|10988.5|10992.7|10988.9|10993.5|10989.9|10985.9|10982.9|133
1656425950000|2022-06-28 14:19:10|10992.9|10990.1|10989.4|10986.6|10998.7|10995.4|10988.3|10985.3|262
1656425960000|2022-06-28 14:19:20|10989.3|10986.5|10991.1|10987.3|10992.2|10988.4|10988.3|10985.3|27
1656425970000|2022-06-28 14:19:30|10989.2|10986.4|10982.4|10978.6|10991.2|10988.4|10978.4|10975.6|109
1656425980000|2022-06-28 14:19:40|10982.2|10979.4|10982.2|10979.4|10985.4|10982.4|10977.2|10974.3|38
1656425990000|2022-06-28 14:19:50|10981.2|10978.4|10977.6|10974.8|10981.6|10978.4|10974.6|10971.3|121
1656426000000|2022-06-28 14:20:00|10976.6|10973.8|10977.6|10973.8|10979.6|10976.8|10973.6|10970.6|87
1656426010000|2022-06-28 14:20:10|10977.4|10974.6|10971|10967.2|10977.8|10974.6|10969|10966.2|230
1656426020000|2022-06-28 14:20:20|10970.2|10967.4|10971|10968.2|10971.3|10968.2|10965.3|10962.5|182
1656426030000|2022-06-28 14:20:30|10972|10969.2|10974.2|10971.4|10978.2|10974.4|10971.2|10967.4|158
1656426040000|2022-06-28 14:20:40|10975.2|10971.6|10971.2|10967.4|10977.2|10974.4|10968.6|10965.8|72
1656426050000|2022-06-28 14:20:50|10970.9|10967.1|10972.2|10968.4|10978.2|10974.4|10970.2|10966.4|93
1656426060000|2022-06-28 14:21:00|10972.4|10968.6|10965.4|10962.6|10975.9|10972.6|10964.4|10961.4|93
1656426070000|2022-06-28 14:21:10|10966.2|10962.4|10971.4|10968.6|10971.4|10968.6|10960.8|10956.8|155
1656426080000|2022-06-28 14:21:20|10971.8|10969|10969.2|10965.4|10972.6|10969.6|10966.4|10962.6|49
1656426090000|2022-06-28 14:21:30|10967.8|10965|10961.6|10957.8|10967.8|10965|10952.8|10949.6|202
1656426100000|2022-06-28 14:21:40|10960.8|10958|10963.6|10959.8|10967.8|10964|10960.6|10957.8|99
1656426110000|2022-06-28 14:21:50|10963.8|10960.8|10970.7|10966.9|10974.7|10970.9|10962.6|10959.3|304
1656426120000|2022-06-28 14:22:00|10969.7|10966.1|10960.9|10958.1|10970.5|10966.9|10960.9|10957.3|275
1656426130000|2022-06-28 14:22:10|10961.1|10957.3|10960.9|10957.1|10965|10962.1|10958.1|10955.2|96
1656426140000|2022-06-28 14:22:20|10960.7|10957.9|10950.7|10946.9|10961.9|10959.1|10946.3|10942.9|597
1656426150000|2022-06-28 14:22:30|10950.5|10947.7|10954.7|10950.9|10958.3|10955.2|10949.7|10946.7|281
1656426160000|2022-06-28 14:22:40|10955.5|10951.7|10955.9|10952.1|10959.7|10956.9|10954.7|10951.4|32
1656426170000|2022-06-28 14:22:50|10955.7|10951.9|10953.7|10950.9|10957.7|10954.9|10950.7|10947.1|78
1656426180000|2022-06-28 14:23:00|10953.9|10950.1|10953.7|10950.9|10955.9|10952.9|10951.7|10948.7|46
1656426190000|2022-06-28 14:23:10|10954.7|10951.9|10951.7|10947.9|10957.9|10954.9|10950.7|10946.9|82
1656426200000|2022-06-28 14:23:20|10951.5|10948.7|10941.6|10937.8|10956.5|10952.9|10941.4|10937.8|200
1656426210000|2022-06-28 14:23:30|10940.8|10938|10938.4|10934.6|10941.9|10938.6|10935.6|10932.8|190
1656426220000|2022-06-28 14:23:40|10939.2|10935.4|10939.4|10935.6|10941.2|10937.6|10934.1|10930.8|106
1656426230000|2022-06-28 14:23:50|10941|10937.2|10941.1|10938.3|10946|10942.2|10941|10937.2|590
1656426240000|2022-06-28 14:24:00|10941.9|10938.1|10936.1|10932.3|10942.1|10938.3|10932.5|10928.7|124
1656426250000|2022-06-28 14:24:10|10936.3|10933.3|10948.8|10945|10948.8|10946|10936.3|10933.3|202
1656426260000|2022-06-28 14:24:20|10947.8|10946|10947.8|10945|10949.8|10946|10941.8|10939|154
1656426270000|2022-06-28 14:24:30|10948.8|10946|10946.8|10944|10951.8|10948.1|10946.6|10943|77
1656426280000|2022-06-28 14:24:40|10946.9|10943.1|10942.5|10939.7|10948.6|10945|10939.9|10936.1|309
1656426290000|2022-06-28 14:24:50|10942.7|10938.7|10951.3|10947.5|10953.9|10950.6|10942.5|10938.7|142
1656426300000|2022-06-28 14:25:00|10948.4|10945.6|10944.5|10940.7|10948.9|10945.6|10939.9|10936.9|180
1656426310000|2022-06-28 14:25:10|10943.5|10939.7|10938.9|10935.1|10944.7|10941.1|10935.2|10931.9|143
1656426320000|2022-06-28 14:25:20|10937.9|10934.1|10935.8|10933|10941.9|10938.9|10932.8|10929|93
1656426330000|2022-06-28 14:25:30|10935.2|10932.4|10934.8|10931|10936.8|10934|10928.8|10925.6|154
1656426340000|2022-06-28 14:25:40|10935.8|10932|10937.9|10934.1|10938.3|10935.3|10930.5|10925.9|479
1656426350000|2022-06-28 14:25:50|10937.8|10934|10932.3|10928.5|10937.8|10934|10930.9|10927.5|56
1656426360000|2022-06-28 14:26:00|10932.6|10928.8|10934.8|10932|10939.4|10936.6|10931.9|10928.8|262
1656426370000|2022-06-28 14:26:10|10934.9|10931.1|10929.9|10926.1|10934.9|10932|10927.6|10924.3|126
1656426380000|2022-06-28 14:26:20|10929.8|10927|10920.3|10916.5|10930.9|10928|10919.3|10916.3|236
1656426390000|2022-06-28 14:26:30|10920.9|10917.1|10924.8|10922|10924.9|10922|10917.8|10914.3|135
1656426400000|2022-06-28 14:26:40|10923.8|10921|10924.7|10920.9|10925.6|10922|10921.8|10918|46
1656426410000|2022-06-28 14:26:50|10923.9|10920.1|10923.1|10919.3|10923.9|10920.9|10918.1|10915.3|80
1656426420000|2022-06-28 14:27:00|10922.9|10920.1|10929.9|10927.1|10930.6|10927.3|10921.1|10917.3|237
1656426430000|2022-06-28 14:27:10|10930.9|10927.6|10922.5|10918.7|10931.9|10928.6|10921.1|10918.3|82
1656426440000|2022-06-28 14:27:20|10922.9|10919.1|10922.1|10919.3|10923.3|10920.3|10918.1|10915.3|96
1656426450000|2022-06-28 14:27:30|10921.7|10917.9|10924.5|10921.7|10926.7|10923.7|10919.5|10915.7|171
1656426460000|2022-06-28 14:27:40|10925.5|10922.7|10935.3|10932.5|10937.1|10933.5|10924.5|10921.7|107
1656426470000|2022-06-28 14:27:50|10936.1|10932.3|10937.1|10933.3|10937.9|10934.9|10933.1|10929.3|112
1656426480000|2022-06-28 14:28:00|10936.1|10932.5|10931.1|10927.3|10936.3|10932.5|10929.5|10926.3|95
1656426490000|2022-06-28 14:28:10|10930.1|10926.3|10938.1|10935.3|10938.4|10935.3|10929.1|10925.3|40
1656426500000|2022-06-28 14:28:20|10938.9|10935.1|10940.9|10937.1|10940.9|10937.3|10934.1|10931.1|71
1656426510000|2022-06-28 14:28:30|10941.1|10938.3|10941.1|10938.3|10944.9|10942.1|10934.9|10932.1|114
1656426520000|2022-06-28 14:28:40|10941.3|10937.5|10942.1|10938.3|10943.1|10940.3|10938.8|10935.5|59
1656426530000|2022-06-28 14:28:50|10941.3|10937.5|10948.6|10944.8|10948.7|10945.6|10940.1|10936.8|179
1656426540000|2022-06-28 14:29:00|10948.4|10945.6|10952.4|10948.6|10957.2|10953.4|10948.4|10944.8|132
1656426550000|2022-06-28 14:29:10|10953|10949.2|10960|10957.2|10962.2|10959.2|10951.4|10947.6|122
1656426560000|2022-06-28 14:29:20|10960.8|10957|10965.8|10962|10967.2|10964.2|10960.8|10957|133
1656426570000|2022-06-28 14:29:30|10966.3|10963|10969.6|10966.8|10970.6|10967.8|10962|10958.7|182
1656426580000|2022-06-28 14:29:40|10970.5|10965.8|10965|10961.2|10970.5|10966.8|10964|10961|210
1656426590000|2022-06-28 14:29:50|10964.8|10962|10958.8|10955|10965.2|10962.2|10958|10955|55
1656426600000|2022-06-28 14:30:00|10958.4|10954.6|10957.4|10953.6|10959.2|10955.5|10951.4|10948.6|120
1656426610000|2022-06-28 14:30:10|10956.4|10954.6|10955.4|10951.6|10959.4|10956.1|10953.4|10950.1|37
1656426620000|2022-06-28 14:30:20|10954.5|10951.7|10945.5|10941.7|10955.2|10951.7|10940.7|10937.4|130
1656426630000|2022-06-28 14:30:30|10944.5|10940.7|10945.7|10942.9|10948.5|10944.7|10942.1|10938.9|31
1656426640000|2022-06-28 14:30:40|10946.7|10943.9|10949.5|10945.7|10949.5|10945.9|10942.2|10938.9|128
1656426650000|2022-06-28 14:30:50|10948.7|10945.9|10944.7|10940.9|10948.7|10945.9|10942.7|10939.9|21
1656426660000|2022-06-28 14:31:00|10943.7|10940.3|10942.7|10938.9|10943.7|10940.7|10938.7|10935.7|72
1656426670000|2022-06-28 14:31:10|10941.7|10937.9|10941.7|10938.9|10944.9|10941.9|10939.7|10936.4|50
1656426680000|2022-06-28 14:31:20|10941.9|10938.1|10933.1|10930.3|10941.9|10938.7|10931.1|10927.5|106
1656426690000|2022-06-28 14:31:30|10933.3|10929.5|10928|10925.2|10933.3|10929.5|10927|10923.7|357
1656426700000|2022-06-28 14:31:40|10928.8|10926|10930|10927.2|10933.8|10930.2|10928.8|10925.4|58
1656426710000|2022-06-28 14:31:50|10930.8|10927|10929.2|10925.4|10933.2|10930.4|10924.2|10921.4|80
1656426720000|2022-06-28 14:32:00|10928.4|10925.6|10928|10925.2|10929.2|10926.4|10923.7|10920.4|71
1656426730000|2022-06-28 14:32:10|10928.2|10925.4|10933|10930.2|10933|10930.2|10927.2|10923.4|80
1656426740000|2022-06-28 14:32:20|10933.2|10929.4|10930|10927.2|10933.2|10929.4|10927.5|10924.7|98
1656426750000|2022-06-28 14:32:30|10930.2|10927.4|10929.5|10926.7|10933|10929.7|10929.5|10925.7|69
1656426760000|2022-06-28 14:32:40|10929.7|10925.9|10928.5|10924.7|10931.5|10928.7|10927.5|10923.7|40
1656426770000|2022-06-28 14:32:50|10927.5|10923.7|10921.9|10919.1|10927.5|10924.1|10916.6|10913.1|398
1656426780000|2022-06-28 14:33:00|10920.9|10918.1|10912.3|10909.5|10920.9|10918.1|10911.4|10908.5|257
1656426790000|2022-06-28 14:33:10|10912.9|10910.1|10907.6|10903.8|10913.3|10910.5|10906.6|10903.8|412
1656426800000|2022-06-28 14:33:20|10908.3|10904.5|10904.6|10900.8|10908.4|10905.5|10894.6|10891.8|560
1656426810000|2022-06-28 14:33:30|10904.4|10901.6|10900.6|10896.8|10907.9|10904.8|10897.8|10894.2|312
1656426820000|2022-06-28 14:33:40|10900.4|10897.6|10904.6|10900.8|10905.1|10901.8|10899.6|10896.6|401
1656426830000|2022-06-28 14:33:50|10904.8|10901.8|10901.1|10897.3|10908.6|10905.6|10899.9|10897.1|360
1656426840000|2022-06-28 14:34:00|10900.9|10898.1|10894.1|10890.3|10903.5|10900.7|10892.9|10889.3|289
1656426850000|2022-06-28 14:34:10|10896.5|10891.3|10893.9|10890.1|10897.9|10894.3|10890.1|10887.1|167
1656426860000|2022-06-28 14:34:20|10893.1|10891.1|10891.9|10888.1|10894.4|10891.1|10886|10882.9|253
1656426870000|2022-06-28 14:34:30|10890.9|10888.6|10883.6|10879.8|10891.4|10888.6|10883.1|10879.8|98
1656426880000|2022-06-28 14:34:40|10883.1|10879.3|10891.5|10887.7|10891.7|10888.7|10882.9|10879.3|158
1656426890000|2022-06-28 14:34:50|10891.7|10888.7|10896.3|10892.5|10897.3|10894.4|10891.5|10887.7|190
1656426900000|2022-06-28 14:35:00|10896.2|10892.4|10891.2|10887.4|10898.3|10895.4|10889.2|10885.5|105
1656426910000|2022-06-28 14:35:10|10890.5|10886.7|10892.2|10888.4|10896.3|10893.4|10888.2|10884.5|176
1656426920000|2022-06-28 14:35:20|10891.3|10888.5|10888.5|10884.7|10892.2|10888.5|10884.5|10880.9|133
1656426930000|2022-06-28 14:35:30|10888.3|10884.5|10895.2|10891.4|10895.2|10892.4|10886.1|10883.3|102
1656426940000|2022-06-28 14:35:40|10894.3|10891.5|10893.3|10889.5|10895.5|10891.7|10891|10886.7|66
1656426950000|2022-06-28 14:35:50|10894.5|10890.7|10893.5|10889.7|10896.5|10893.2|10891.5|10887.3|52
1656426960000|2022-06-28 14:36:00|10893.7|10890.7|10889.5|10885.7|10895.5|10892.2|10888.5|10885.5|66
1656426970000|2022-06-28 14:36:10|10890.1|10886.3|10908.8|10906|10909.6|10906.2|10890.1|10886.3|285
1656426980000|2022-06-28 14:36:20|10908.6|10905|10905.1|10901.3|10912.6|10908.8|10904.1|10900.3|114
1656426990000|2022-06-28 14:36:30|10906.1|10902.3|10903.1|10899.3|10909|10904.3|10901.7|10898.2|116
1656427000000|2022-06-28 14:36:40|10903.8|10900|10900.1|10897.3|10905.5|10902.2|10900.1|10897.3|40
1656427010000|2022-06-28 14:36:50|10899.6|10896.3|10894.1|10890.3|10900.1|10897.3|10893.1|10890.3|72
1656427020000|2022-06-28 14:37:00|10895.1|10891.3|10894|10891.2|10895.1|10891.5|10889.1|10886.3|149
1656427030000|2022-06-28 14:37:10|10894.1|10891.3|10890|10887.2|10896.5|10893.2|10888.1|10885.2|42
1656427040000|2022-06-28 14:37:20|10889.1|10886.2|10884.1|10880.3|10889.1|10886.3|10881.3|10878.3|104
1656427050000|2022-06-28 14:37:30|10885|10881.3|10893.8|10890|10895|10891.2|10885|10881.2|178
1656427060000|2022-06-28 14:37:40|10891.5|10888.7|10890.9|10887.1|10891.5|10888.7|10884.9|10881.9|188
1656427070000|2022-06-28 14:37:50|10891|10888.1|10896.9|10894.1|10899.7|10896.9|10888.9|10885.1|109
1656427080000|2022-06-28 14:38:00|10897|10893.2|10891.2|10888.4|10897.4|10894.1|10882.2|10878.4|384
1656427090000|2022-06-28 14:38:10|10889.5|10886.7|10903|10899.2|10903|10900.1|10889.5|10886.7|373
1656427100000|2022-06-28 14:38:20|10902.9|10900.1|10901.2|10897.4|10905.2|10901.4|10899.8|10894.6|248
1656427110000|2022-06-28 14:38:30|10900.4|10897.6|10911.2|10907.4|10912.2|10909.2|10899.4|10896.4|137
1656427120000|2022-06-28 14:38:40|10912|10908.2|10900.2|10896.4|10913.4|10910.4|10897.2|10893.6|252
1656427130000|2022-06-28 14:38:50|10901|10897.2|10902.2|10898.4|10902.2|10898.4|10896.2|10893.4|56
1656427140000|2022-06-28 14:39:00|10901.2|10897.6|10900.4|10896.6|10902.4|10898.6|10897.4|10894.1|57
1656427150000|2022-06-28 14:39:10|10900.2|10896.4|10898.2|10894.4|10903.7|10900.4|10898|10894.2|73
1656427160000|2022-06-28 14:39:20|10897.2|10893.9|10898.9|10895.1|10901.4|10897.6|10897.2|10893.4|55
1656427170000|2022-06-28 14:39:30|10899.2|10895.4|10897.2|10893.4|10900.2|10896.4|10895.2|10892.2|27
1656427180000|2022-06-28 14:39:40|10896.2|10892.4|10897.6|10893.8|10900.4|10897.4|10894.6|10890.8|130
1656427190000|2022-06-28 14:39:50|10897.4|10894.6|10897.4|10893.6|10903.4|10899.8|10896.6|10893.6|39
1656427200000|2022-06-28 14:40:00|10897.6|10893.8|10897.6|10893.8|10901.9|10898.8|10895.6|10892.8|133
1656427210000|2022-06-28 14:40:10|10896.8|10894|10894.6|10891.8|10897.6|10894|10890.2|10886.6|67
1656427220000|2022-06-28 14:40:20|10895.2|10892.4|10897|10894.2|10898.6|10895.8|10891.1|10887.3|439
1656427230000|2022-06-28 14:40:30|10897.9|10895.1|10903.8|10900|10904.7|10901|10896.9|10893.9|78
1656427240000|2022-06-28 14:40:40|10904.7|10901|10910.5|10906.7|10912.7|10908.9|10902.8|10899|235
1656427250000|2022-06-28 14:40:50|10911.5|10907.7|10910.5|10906.7|10912.8|10909.5|10908.5|10905.7|77
1656427260000|2022-06-28 14:41:00|10909.5|10907.3|10900.5|10896.7|10913.5|10910.7|10899.5|10895.9|176
1656427270000|2022-06-28 14:41:10|10900.7|10896.9|10898.5|10894.7|10901.7|10898|10896.7|10893|106
1656427280000|2022-06-28 14:41:20|10897.7|10894.9|10890.8|10887|10898.5|10894.9|10886.8|10883.2|123
1656427290000|2022-06-28 14:41:30|10889.8|10886|10882.7|10878.9|10891.8|10888|10882|10878.9|104
1656427300000|2022-06-28 14:41:40|10882.8|10879|10878.8|10876|10884.2|10881|10878.8|10875.5|131
1656427310000|2022-06-28 14:41:50|10876.5|10871|10894.3|10890.5|10899|10895.2|10874.8|10871|524
1656427320000|2022-06-28 14:42:00|10894.1|10891.3|10897.3|10893.5|10897.3|10893.5|10889.5|10886.5|65
1656427330000|2022-06-28 14:42:10|10897.5|10893.7|10900.5|10896.7|10903.7|10900.7|10896.5|10893.5|88
1656427340000|2022-06-28 14:42:20|10899.7|10896.9|10893.7|10889.9|10900.5|10896.9|10892.8|10889.9|71
1656427350000|2022-06-28 14:42:30|10892.8|10890|10885.7|10881.9|10892.8|10890|10883.8|10880.9|55
1656427360000|2022-06-28 14:42:40|10884.8|10882|10881|10877.2|10885.7|10882|10877.8|10874.5|201
1656427370000|2022-06-28 14:42:50|10880.8|10878|10883.2|10879.4|10884|10880.2|10875.6|10872.8|532
1656427380000|2022-06-28 14:43:00|10884|10881.2|10880.4|10876.6|10888|10885|10878.2|10875.2|361
1656427390000|2022-06-28 14:43:10|10880.2|10876.4|10880.6|10876.8|10884.6|10881.8|10879.6|10875.8|215
1656427400000|2022-06-28 14:43:20|10879.7|10876.9|10883.4|10879.6|10884.4|10880.8|10879.4|10875.8|89
1656427410000|2022-06-28 14:43:30|10885.6|10881.8|10886.6|10883.8|10891.4|10888.6|10885.4|10881.8|84
1656427420000|2022-06-28 14:43:40|10886.4|10883.6|10889.6|10885.8|10889.7|10886.6|10885.7|10882.4|92
1656427430000|2022-06-28 14:43:50|10888.6|10885.6|10897.2|10893.4|10904|10900.4|10886.6|10883.8|295
1656427440000|2022-06-28 14:44:00|10897.4|10893.6|10900.4|10896.6|10902.2|10898.6|10896.4|10892.6|48
1656427450000|2022-06-28 14:44:10|10899.7|10895.9|10895.2|10892.4|10900.2|10896.6|10894|10890.4|59
1656427460000|2022-06-28 14:44:20|10896.2|10893.4|10894.2|10890.4|10896.5|10893.4|10889.2|10885.9|104
1656427470000|2022-06-28 14:44:30|10893.2|10889.9|10899.2|10896.4|10899.2|10896.4|10893.2|10889.9|73
1656427480000|2022-06-28 14:44:40|10900|10896.2|10899.2|10895.4|10900.2|10897.2|10896.2|10893.2|102
1656427490000|2022-06-28 14:44:50|10899|10895.2|10899.2|10896.4|10903.2|10900|10897.2|10894.2|71
1656427500000|2022-06-28 14:45:00|10899.7|10895.4|10908.8|10905|10909.8|10907|10896.2|10893.2|198
1656427510000|2022-06-28 14:45:10|10909.8|10906|10910.6|10906.8|10912.5|10909|10903.8|10900.5|151
1656427520000|2022-06-28 14:45:20|10910.8|10907|10920.5|10916.7|10920.5|10916.9|10910.8|10907|128
1656427530000|2022-06-28 14:45:30|10919.6|10915.8|10916.5|10912.7|10920.5|10916.7|10913.6|10910.8|67
1656427540000|2022-06-28 14:45:40|10918.1|10915.3|10914.5|10911.7|10918.5|10915.3|10913.5|10910.7|56
1656427550000|2022-06-28 14:45:50|10915.5|10912.3|10913.3|10909.5|10916.3|10912.5|10911.9|10909.1|70
1656427560000|2022-06-28 14:46:00|10912.5|10909.7|10905.5|10901.7|10912.5|10909.7|10904.5|10901.7|96
1656427570000|2022-06-28 14:46:10|10905.3|10902.5|10898.5|10894.7|10905.5|10902.7|10896.3|10892.7|56
1656427580000|2022-06-28 14:46:20|10898.3|10895.5|10900.5|10897.7|10900.5|10897.7|10894.5|10891.5|46
1656427590000|2022-06-28 14:46:30|10901|10896.7|10899.8|10896|10901|10897.5|10893.2|10889.6|255
1656427600000|2022-06-28 14:46:40|10899|10895.2|10897.2|10893.4|10901.8|10898.5|10897|10893.4|88
1656427610000|2022-06-28 14:46:50|10896.2|10893.6|10881.5|10877.7|10898.2|10894.4|10880.5|10877.7|107
1656427620000|2022-06-28 14:47:00|10882.2|10878.4|10868|10865.2|10882.9|10879.6|10866|10863|1283
1656427630000|2022-06-28 14:47:10|10869.4|10866.6|10880.6|10876.8|10881.6|10878.8|10869.4|10866.6|177
1656427640000|2022-06-28 14:47:20|10881.4|10877.6|10876.6|10873.8|10886.8|10883.8|10876.6|10873.6|77
1656427650000|2022-06-28 14:47:30|10876.8|10873|10879|10875.2|10881.8|10878.5|10876.6|10873|174
1656427660000|2022-06-28 14:47:40|10878|10876.2|10879|10876.2|10882|10878.2|10878|10875|22
1656427670000|2022-06-28 14:47:50|10879.2|10875.4|10880.2|10876.4|10882.5|10879.2|10877|10873.4|41
1656427680000|2022-06-28 14:48:00|10880|10876.2|10876|10872.2|10881|10877.2|10876|10872.2|26
1656427690000|2022-06-28 14:48:10|10877|10873.2|10879|10876.2|10880|10876.2|10875.7|10872.2|40
1656427700000|2022-06-28 14:48:20|10879.6|10875.8|10879.2|10875.4|10886.6|10883.8|10878|10875.2|203
1656427710000|2022-06-28 14:48:30|10879|10876.2|10887.6|10884.8|10888.6|10884.8|10878|10874.2|289
1656427720000|2022-06-28 14:48:40|10886.6|10883.8|10884|10880.2|10888.4|10885.6|10882.8|10879.8|56
1656427730000|2022-06-28 14:48:50|10882.8|10880|10896.3|10892.5|10896.8|10893.5|10882.8|10880|107
1656427740000|2022-06-28 14:49:00|10895.4|10892.6|10888.6|10884.8|10896.4|10893.5|10886.6|10882.8|137
1656427750000|2022-06-28 14:49:10|10887.6|10883.8|10884|10880.2|10891.8|10888.3|10883|10880.2|53
1656427760000|2022-06-28 14:49:20|10883.8|10881.2|10883|10879.2|10884.8|10882|10881|10878|31
1656427770000|2022-06-28 14:49:30|10883.2|10880.2|10885.8|10883|10887|10884.2|10882|10879.2|193
1656427780000|2022-06-28 14:49:40|10888|10884.2|10880|10876.2|10888|10884.7|10879.8|10876|71
1656427790000|2022-06-28 14:49:50|10879|10875.2|10877.3|10873.5|10880.6|10877.8|10873|10869.7|320
1656427800000|2022-06-28 14:50:00|10876.7|10872.9|10874.3|10870.5|10876.7|10872.9|10872.3|10868.5|36
1656427810000|2022-06-28 14:50:10|10874.2|10870.4|10879.3|10875.5|10879.3|10875.5|10872.3|10869|46
1656427820000|2022-06-28 14:50:20|10878.5|10874.7|10883|10880.2|10887|10884.2|10878.3|10874.5|204
1656427830000|2022-06-28 14:50:30|10882.3|10879.2|10885.3|10881.5|10885.3|10882.5|10880|10877.2|130
1656427840000|2022-06-28 14:50:40|10886.3|10883.5|10893.3|10889.5|10894.2|10891.4|10884.3|10881|129
1656427850000|2022-06-28 14:50:50|10892.3|10888.5|10893.3|10890.5|10895.3|10892.4|10892.2|10888.5|44
1656427860000|2022-06-28 14:51:00|10893.7|10890.9|10891.3|10888.5|10894.3|10891.5|10887.5|10884.5|63
1656427870000|2022-06-28 14:51:10|10891.5|10887.7|10897.3|10893.5|10901.5|10898.5|10888.3|10885.5|137
1656427880000|2022-06-28 14:51:20|10898|10895.2|10892.3|10888.5|10898.3|10895.5|10888.7|10885.5|44
1656427890000|2022-06-28 14:51:30|10892.2|10889.5|10893|10889.2|10894.3|10890.5|10890.2|10886.4|48
1656427900000|2022-06-28 14:51:40|10893.3|10889.5|10899|10895.2|10900|10897.2|10890.3|10887.5|63
1656427910000|2022-06-28 14:51:50|10898.2|10896.2|10891.3|10887.5|10898.3|10896.2|10890.3|10887.5|50
1656427920000|2022-06-28 14:52:00|10890.5|10887.7|10891|10887.2|10892.3|10888.5|10884.3|10881.5|123
1656427930000|2022-06-28 14:52:10|10890.8|10888|10893.1|10889.3|10895|10892.2|10890|10886.2|31
1656427940000|2022-06-28 14:52:20|10893|10889.2|10891|10887.2|10893|10889.2|10888|10884.2|111
1656427950000|2022-06-28 14:52:30|10890.1|10887.3|10897|10893.2|10899|10895.2|10889.8|10886.2|92
1656427960000|2022-06-28 14:52:40|10897.6|10893.8|10897|10893.2|10898|10894.2|10895|10891.2|192
1656427970000|2022-06-28 14:52:50|10895|10892.2|10905.1|10902.3|10905.4|10902.3|10895|10891.7|58
1656427980000|2022-06-28 14:53:00|10904.6|10900.8|10898.6|10894.8|10905.6|10902.4|10896.6|10893.8|67
1656427990000|2022-06-28 14:53:10|10899.2|10895.4|10902.2|10898.4|10903.2|10899.6|10895.6|10891.8|114
1656428000000|2022-06-28 14:53:20|10903|10899.4|10902.9|10899.1|10906.5|10903.1|10902.2|10898.4|313
1656428010000|2022-06-28 14:53:30|10903.5|10899.7|10912.4|10908.6|10915.9|10912.1|10903|10899.7|612
1656428020000|2022-06-28 14:53:40|10912.2|10908.4|10914|10910.2|10914|10910.2|10908.4|10905.2|76
1656428030000|2022-06-28 14:53:50|10913.2|10910.4|10922|10918.2|10925.2|10921.9|10912.2|10909.2|118
1656428040000|2022-06-28 14:54:00|10921.2|10917.4|10930|10927.2|10932.9|10929.1|10921.2|10917.4|287
1656428050000|2022-06-28 14:54:10|10929.9|10927.1|10936.9|10933.1|10940.7|10937.9|10929.9|10927.1|233
1656428060000|2022-06-28 14:54:20|10937|10933.2|10930.9|10927.1|10942.9|10939.1|10929.9|10927.1|117
1656428070000|2022-06-28 14:54:30|10931.5|10928.1|10929.5|10925.7|10932.2|10928.9|10927.9|10924.9|79
1656428080000|2022-06-28 14:54:40|10928.9|10925.1|10930.9|10928.1|10931.4|10928.1|10927.7|10924.7|61
1656428090000|2022-06-28 14:54:50|10931.7|10928.9|10930.9|10927.1|10932.9|10930.1|10927.9|10925.1|74
1656428100000|2022-06-28 14:55:00|10931|10927.2|10928|10924.2|10934.9|10931.1|10926.9|10923.2|81
1656428110000|2022-06-28 14:55:10|10927.9|10925.1|10926.5|10922.7|10928.9|10925.4|10921|10918.2|171
1656428120000|2022-06-28 14:55:20|10928.5|10925.7|10934.3|10930.5|10934.7|10931.7|10928.5|10925.7|43
1656428130000|2022-06-28 14:55:30|10934.5|10930.7|10934.1|10931.3|10940.1|10936.3|10930.1|10927.3|162
1656428140000|2022-06-28 14:55:40|10935.1|10931.5|10932.1|10928.3|10935.1|10931.8|10930.1|10926.7|52
1656428150000|2022-06-28 14:55:50|10931.1|10927.3|10933.1|10930.3|10935.1|10931.3|10930.3|10927.3|35
1656428160000|2022-06-28 14:56:00|10934.3|10930.5|10932.1|10929.3|10936.5|10933.5|10930.3|10927.5|53
1656428170000|2022-06-28 14:56:10|10931.1|10928.3|10938.9|10935.1|10938.9|10935.1|10929.1|10925.5|146
1656428180000|2022-06-28 14:56:20|10938.8|10936|10948.4|10945.6|10951.4|10948.6|10937.8|10934|186
1656428190000|2022-06-28 14:56:30|10949.4|10945.4|10947.4|10943.6|10955.4|10951.6|10945.6|10942.8|134
1656428200000|2022-06-28 14:56:40|10947.9|10940.1|10936.1|10932.3|10947.9|10943.6|10929.1|10924.9|418
1656428210000|2022-06-28 14:56:50|10935.9|10932.1|10936.1|10932.3|10941.1|10937.8|10931.1|10928.3|167
1656428220000|2022-06-28 14:57:00|10937.1|10933.3|10931.1|10928.3|10939.1|10936.3|10930.3|10927.1|50
1656428230000|2022-06-28 14:57:10|10931.9|10928.1|10930.3|10926.5|10937.1|10934.3|10930.1|10926.5|41
1656428240000|2022-06-28 14:57:20|10930.1|10927.3|10930.3|10926.5|10933.9|10930.3|10928.3|10925.5|61
1656428250000|2022-06-28 14:57:30|10930.1|10926.3|10929.7|10925.9|10930.3|10926.7|10924.5|10921.7|50
1656428260000|2022-06-28 14:57:40|10929.3|10926.5|10932.5|10928.7|10933.5|10929.7|10928.5|10925.5|40
1656428270000|2022-06-28 14:57:50|10932.7|10928.9|10926.5|10922.7|10933.3|10929.7|10925.2|10921.9|69
1656428280000|2022-06-28 14:58:00|10926.3|10923.5|10935.3|10932.5|10935.9|10932.5|10926.3|10923.5|132
1656428290000|2022-06-28 14:58:10|10936.9|10933.1|10930.5|10926.7|10938.7|10935.9|10928.7|10924.9|41
1656428300000|2022-06-28 14:58:20|10929.5|10925.7|10920.8|10918|10931.5|10927.7|10920.8|10917.9|116
1656428310000|2022-06-28 14:58:30|10921|10918.2|10920.8|10917|10921.8|10918.5|10915.7|10912.2|89
1656428320000|2022-06-28 14:58:40|10920.7|10917.9|10920.8|10918|10921.8|10918.2|10917.8|10914|55
1656428330000|2022-06-28 14:58:50|10921|10918.2|10918.7|10914.9|10921.8|10919|10917.8|10914|42
1656428340000|2022-06-28 14:59:00|10918|10914.2|10916.8|10913|10919.8|10917|10916.7|10913|39
1656428350000|2022-06-28 14:59:10|10917.5|10913.7|10916.8|10914|10918|10915|10914.8|10911.7|34
1656428360000|2022-06-28 14:59:20|10917.8|10913|10921.8|10919|10924|10921|10916.6|10913|62
1656428370000|2022-06-28 14:59:30|10922|10918.2|10924.6|10920.8|10925.6|10922.8|10921.8|10918|33
1656428380000|2022-06-28 14:59:40|10923.8|10921|10919.8|10917|10925.5|10921.8|10919.8|10916.5|54
1656428390000|2022-06-28 14:59:50|10920.6|10916.8|10917.8|10914|10922.3|10919|10916.8|10913.5|34
1656428400000|2022-06-28 15:00:00|10919.6|10916.8|10922.8|10919|10923|10920|10917.8|10915|111
1656428410000|2022-06-28 15:00:10|10923.6|10920|10917.6|10913.8|10926.6|10922.8|10917.6|10913.8|62
1656428420000|2022-06-28 15:00:20|10916.8|10914|10915.8|10913|10918|10914.8|10911|10908.2|62
1656428430000|2022-06-28 15:00:30|10916.8|10912.5|10921.8|10919|10922.1|10919|10914.8|10911.2|67
1656428440000|2022-06-28 15:00:40|10921.4|10917.6|10920.8|10917|10927.3|10924|10919.5|10916|55
1656428450000|2022-06-28 15:00:50|10920.2|10916.4|10922.5|10918.7|10923.3|10920.5|10917.3|10914|37
1656428460000|2022-06-28 15:01:00|10922.1|10918.3|10924.5|10920.7|10925.3|10921.7|10921|10917.7|29
1656428470000|2022-06-28 15:01:10|10925.3|10921.5|10925.5|10921.7|10928.5|10925.7|10923.5|10919.7|28
1656428480000|2022-06-28 15:01:20|10923.5|10920.7|10923.5|10920.7|10928.3|10925.5|10922.3|10918.7|58
1656428490000|2022-06-28 15:01:30|10924.5|10920.8|10916.8|10913|10925.6|10922.7|10915.6|10911.8|47
1656428500000|2022-06-28 15:01:40|10917.8|10914|10922.5|10918.7|10923.5|10919.7|10916.6|10913|46
1656428510000|2022-06-28 15:01:50|10923.5|10919.7|10928.5|10924.7|10928.5|10924.9|10923.3|10919.7|38
1656428520000|2022-06-28 15:02:00|10929.3|10925.7|10929.3|10926.5|10930.4|10926.6|10926.4|10923.6|30
1656428530000|2022-06-28 15:02:10|10929.4|10926.6|10933.4|10930.6|10938.8|10935.5|10928.4|10925.5|85
1656428540000|2022-06-28 15:02:20|10933.6|10929.8|10927|10923.2|10934.4|10931.6|10926.8|10923.2|213
1656428550000|2022-06-28 15:02:30|10926.8|10924|10928.8|10925|10932|10929|10926.5|10922.8|143
1656428560000|2022-06-28 15:02:40|10927.8|10924|10926.8|10924|10928.3|10925|10924.8|10922|19
1656428570000|2022-06-28 15:02:50|10927.6|10923.8|10928.6|10924.8|10930.8|10928|10925.8|10923|37
1656428580000|2022-06-28 15:03:00|10929.1|10926.3|10923.8|10921|10931.6|10928|10923.8|10920.2|58
1656428590000|2022-06-28 15:03:10|10924|10920.2|10926.8|10924|10926.8|10924|10921.5|10918.2|30
1656428600000|2022-06-28 15:03:20|10928|10924.2|10936.1|10933.3|10936.3|10933.3|10925.8|10922|169
1656428610000|2022-06-28 15:03:30|10937.3|10933.5|10937.1|10933.3|10944.9|10941.3|10935.9|10930.8|151
1656428620000|2022-06-28 15:03:40|10937.6|10934.3|10939.1|10936.3|10944.7|10941.9|10935.1|10931.8|112
1656428630000|2022-06-28 15:03:50|10939.9|10936.1|10944.1|10940.3|10946.1|10943.3|10938.1|10934.5|136
1656428640000|2022-06-28 15:04:00|10945.4|10941.6|10949.7|10946.9|10952.9|10947.9|10944.1|10941.3|102
1656428650000|2022-06-28 15:04:10|10949.9|10946.1|10953.7|10949.9|10953.7|10949.9|10949.7|10945.9|71
1656428660000|2022-06-28 15:04:20|10952.7|10950.9|10949.1|10946.3|10957.9|10954.9|10947.7|10944.3|188
1656428670000|2022-06-28 15:04:30|10949.7|10945.9|10948.7|10944.9|10950.9|10947.1|10944.7|10940.9|114
1656428680000|2022-06-28 15:04:40|10947.9|10944.1|10943.9|10940.1|10948.9|10945.9|10942.9|10940.1|56
1656428690000|2022-06-28 15:04:50|10943.1|10940.3|10948.7|10945.9|10949.9|10946.9|10942.9|10940.1|62
1656428700000|2022-06-28 15:05:00|10949.7|10946.9|10949.7|10945.9|10956.9|10953.1|10948.5|10944.9|157
1656428710000|2022-06-28 15:05:10|10950.7|10946.9|10949.7|10945.9|10952.7|10949.2|10948.9|10945.6|84
1656428720000|2022-06-28 15:05:20|10950.5|10946.7|10946.7|10943.9|10950.7|10947.7|10946.7|10943.9|53
1656428730000|2022-06-28 15:05:30|10948.7|10944.9|10953.7|10949.9|10955.9|10952.9|10948.5|10944.7|127
1656428740000|2022-06-28 15:05:40|10953.5|10950.7|10953.7|10949.9|10956|10952.7|10952.7|10949.1|76
1656428750000|2022-06-28 15:05:50|10953.5|10949.7|10963.7|10959.9|10964.5|10960.9|10952.7|10949.7|142
1656428760000|2022-06-28 15:06:00|10964.5|10960.9|10965.1|10961.3|10966.1|10963.3|10960.3|10957.5|248
1656428770000|2022-06-28 15:06:10|10965|10962.2|10964.1|10961.3|10966.1|10962.5|10962.1|10958.5|102
1656428780000|2022-06-28 15:06:20|10965.1|10962.3|10965.8|10962|10966|10962.3|10959.3|10956.3|271
1656428790000|2022-06-28 15:06:30|10966.1|10962.3|10964|10960.2|10966.8|10963.2|10963|10959.2|103
1656428800000|2022-06-28 15:06:40|10964.8|10961.2|10979|10976.2|10979|10976.2|10964.8|10961|375
1656428810000|2022-06-28 15:06:50|10980|10977.2|10989.6|10985.8|10990.8|10987.8|10979.8|10976.2|386
1656428820000|2022-06-28 15:07:00|10990.2|10986.8|10988.9|10986.1|10998.9|10996.1|10988.6|10985.2|381
1656428830000|2022-06-28 15:07:10|10989.9|10986.2|10995.9|10992.1|10996.9|10993.1|10986.9|10983.7|178
1656428840000|2022-06-28 15:07:20|10996|10992.2|10988.8|10985|10997.9|10995.1|10985.6|10982|801
1656428850000|2022-06-28 15:07:30|10987.8|10984.8|10985.8|10983|10992.2|10988.8|10985.8|10983|65
1656428860000|2022-06-28 15:07:40|10986.8|10983.8|10987.6|10984.8|10987.8|10984.8|10984.6|10981.8|56
1656428870000|2022-06-28 15:07:50|10987.4|10984.6|10990.6|10986.8|10993.4|10989.8|10987.4|10983.8|78
1656428880000|2022-06-28 15:08:00|10989.6|10985.8|10991.4|10987.6|10993.6|10990.8|10989.4|10985.8|102
1656428890000|2022-06-28 15:08:10|10991.6|10987.8|10997.6|10993.8|11000.4|10997.4|10989.4|10985.8|181
1656428900000|2022-06-28 15:08:20|10998.1|10994.8|10995.6|10991.8|10998.6|10995.4|10993.8|10990.5|72
1656428910000|2022-06-28 15:08:30|10994.8|10992|10989|10986.2|10995.6|10992.8|10987|10983.7|163
1656428920000|2022-06-28 15:08:40|10990|10988.2|10983|10980.2|10993.1|10990.2|10982|10978.3|121
1656428930000|2022-06-28 15:08:50|10984|10981.2|10985.9|10982.1|10987|10983.5|10983.9|10980.6|43
1656428940000|2022-06-28 15:09:00|10984.9|10981.1|10981.3|10978.5|10985.4|10982.1|10976.3|10973.5|180
1656428950000|2022-06-28 15:09:10|10982.3|10975.6|10983.1|10979.3|10983.9|10981.1|10979.3|10975.5|98
1656428960000|2022-06-28 15:09:20|10982.9|10979.1|10978.3|10974.5|10984.1|10981.1|10978.1|10974.5|44
1656428970000|2022-06-28 15:09:30|10977.3|10974|10979.1|10975.3|10981.1|10978.1|10975.9|10973.1|55
1656428980000|2022-06-28 15:09:40|10978.1|10974.3|10976.9|10974.1|10978.1|10975|10974.9|10972.1|42
1656428990000|2022-06-28 15:09:50|10977.8|10974|10979.9|10976.1|10979.9|10976.5|10973.9|10970.3|56
1656429000000|2022-06-28 15:10:00|10981.9|10979.1|10984.3|10981.5|10986.9|10984.1|10980.9|10977.3|139
1656429010000|2022-06-28 15:10:10|10985.3|10983.1|10979.7|10975.9|10986.9|10984.1|10978.7|10975.7|177
1656429020000|2022-06-28 15:10:20|10979.5|10976.7|10981.5|10977.7|10982.3|10979.5|10978.3|10975.5|74
1656429030000|2022-06-28 15:10:30|10980.7|10977.9|10989.9|10987.1|10990.4|10987.3|10980.3|10976.7|105
1656429040000|2022-06-28 15:10:40|10990.1|10987.3|10996.8|10994|11003.9|11001.1|10989.9|10986.1|190
1656429050000|2022-06-28 15:10:50|10997.3|10993.5|10995.1|10991.3|11000.1|10996.5|10992.9|10990.1|65
1656429060000|2022-06-28 15:11:00|10994.3|10990.5|11000.9|10997.1|11000.9|10997.1|10994.3|10990.5|64
1656429070000|2022-06-28 15:11:10|11001.4|10997.6|10999.9|10996.1|11001.4|10998.1|10997.7|10994.8|55
1656429080000|2022-06-28 15:11:20|10998.9|10995.1|11004.9|11001.1|11005.1|11002.1|10998.9|10995.1|91
1656429090000|2022-06-28 15:11:30|11004.8|11002.1|11000.6|10996.8|11004.8|11002.1|10999.1|10996.1|72
1656429100000|2022-06-28 15:11:40|10999.9|10996.1|10998.6|10995.8|11000.4|10996.8|10996.8|10993.5|52
1656429110000|2022-06-28 15:11:50|10998.9|10996.1|10996.9|10994.1|11001.7|10998.8|10995.9|10992.1|160
1656429120000|2022-06-28 15:12:00|10997.9|10994.3|10997.9|10994.1|11001.1|10998.1|10997.1|10994.1|49
1656429130000|2022-06-28 15:12:10|10996.9|10993.1|10990.7|10987.9|10999.6|10996.8|10990.7|10987.1|52
1656429140000|2022-06-28 15:12:20|10989.9|10987.1|10984.7|10980.9|10991.4|10988.1|10982.5|10979.7|195
1656429150000|2022-06-28 15:12:30|10985.5|10981.7|10987.5|10983.7|10988.7|10984.9|10982.7|10979.7|74
1656429160000|2022-06-28 15:12:40|10988.3|10984.5|10982.7|10978.9|10989.3|10986.5|10982.7|10978.9|159
1656429170000|2022-06-28 15:12:50|10982.8|10979|10985.7|10982.9|10986.7|10983.9|10982.7|10978.9|48
1656429180000|2022-06-28 15:13:00|10986.2|10981.9|10992.3|10988.5|10992.3|10989.5|10984.7|10980.9|84
1656429190000|2022-06-28 15:13:10|10992.1|10989.3|10992.7|10989.9|10992.7|10989.9|10988.7|10985.7|73
1656429200000|2022-06-28 15:13:20|10993.5|10989.7|10995.8|10992|10998|10995.2|10992|10989|186
1656429210000|2022-06-28 15:13:30|10995|10992.2|10999.2|10995.4|11001|10997.7|10995|10992|319
1656429220000|2022-06-28 15:13:40|10998.4|10995.6|11004.7|11001.9|11004.8|11002|10997.2|10993.4|172
1656429230000|2022-06-28 15:13:50|11004.8|11002|11005.3|11002.5|11007.5|11004|11004|11001|257
1656429240000|2022-06-28 15:14:00|11006.1|11003.3|10999.6|10995.8|11007.3|11003.5|10998.6|10995.8|95
1656429250000|2022-06-28 15:14:10|10998.6|10995.7|10999.3|10995.5|11001.6|10997.8|10996.6|10993.7|122
1656429260000|2022-06-28 15:14:20|10999.5|10995.7|11000.6|10997.8|11002.6|10999.7|10998.5|10994.7|23
1656429270000|2022-06-28 15:14:30|11000|10997.2|11002.6|10999.8|11004.6|11001.8|10997.6|10994.8|129
1656429280000|2022-06-28 15:14:40|11003.6|11000.8|11003.6|11000.8|11004.6|11001.8|11000.6|10997.8|38
1656429290000|2022-06-28 15:14:50|11003.5|10999.7|11002.8|10999|11003.6|11000.8|10999.6|10996|40
1656429300000|2022-06-28 15:15:00|11002.6|10998.8|11003.6|10999.8|11004.8|11001.8|11002.5|10998.8|122
1656429310000|2022-06-28 15:15:10|11004.6|11000.8|11004.6|11001.8|11009.6|11005.8|11003.6|10999.8|97
1656429320000|2022-06-28 15:15:20|11005.6|11002.8|11004.3|11000.5|11007.9|11004.5|11002.6|10998.8|78
1656429330000|2022-06-28 15:15:30|11005.1|11002.3|10997.6|10994.8|11005.3|11002.5|10994.8|10992|82
1656429340000|2022-06-28 15:15:40|10998.6|10994.3|10994.6|10990.8|10998.6|10995.8|10994.6|10990.8|23
1656429350000|2022-06-28 15:15:50|10994.8|10991|10996.5|10992.7|10997.8|10994.8|10992.6|10989.8|31
1656429360000|2022-06-28 15:16:00|10996.6|10992.8|10999.6|10995.8|10999.6|10995.8|10995.6|10992.3|56
1656429370000|2022-06-28 15:16:10|10998.6|10994.7|10999.6|10996.8|11001.8|10998.2|10996.6|10993.5|56
1656429380000|2022-06-28 15:16:20|10999.8|10996|11000.6|10996.8|11002.6|10999.8|10997.6|10994|49
1656429390000|2022-06-28 15:16:30|10999.6|10997.8|11005.6|11001.8|11005.6|11002.5|10999.6|10996.3|31
1656429400000|2022-06-28 15:16:40|11004.6|10999.8|11003.6|10999.8|11005.6|11002|11000.6|10996.8|77
1656429410000|2022-06-28 15:16:50|11004.6|11000.8|11011.6|11007.8|11013.8|11010.8|11004.4|10999.8|161
1656429420000|2022-06-28 15:17:00|11013.1|11009.3|11009.6|11006.8|11014.8|11011.8|11008.5|11005.2|290
1656429430000|2022-06-28 15:17:10|11008.2|11005.8|11006.6|11003.8|11008.8|11006|11003.8|11000|57
1656429440000|2022-06-28 15:17:20|11007.4|11003.6|11009.8|11007|11009.8|11007|11005.8|11002.8|46
1656429450000|2022-06-28 15:17:30|11010.6|11007.8|11017.6|11013.8|11018.4|11014.8|11009|11006|105
1656429460000|2022-06-28 15:17:40|11017.4|11013.6|11013.6|11010.8|11019.4|11015.8|11013.6|11010.6|70
1656429470000|2022-06-28 15:17:50|11013.8|11010|11014.6|11011.8|11015.6|11012.5|11010.8|11007.3|105
1656429480000|2022-06-28 15:18:00|11014.4|11011.6|11019.6|11016.8|11022.4|11019.1|11013.6|11010.8|160
1656429490000|2022-06-28 15:18:10|11020.4|11016.6|11025.4|11021.6|11027.6|11024.6|11019.6|11016.6|253
1656429500000|2022-06-28 15:18:20|11024.6|11021.8|11017.6|11014.8|11025.4|11022.1|11017.6|11014.8|92
1656429510000|2022-06-28 15:18:30|11017.4|11013.6|11016.6|11013.8|11018.8|11015.8|11014.6|11011.2|120
1656429520000|2022-06-28 15:18:40|11016.8|11013|11018.6|11015.8|11018.6|11015.8|11015.6|11011.8|58
1656429530000|2022-06-28 15:18:50|11018.8|11015|11022.6|11019.8|11024.4|11019.8|11018.4|11014.6|70
1656429540000|2022-06-28 15:19:00|11022.8|11019|11017.4|11013.6|11023.4|11020.6|11017.4|11013.6|114
1656429550000|2022-06-28 15:19:10|11018.4|11014.6|11021.4|11017.6|11021.6|11018.8|11017.4|11013.6|24
1656429560000|2022-06-28 15:19:20|11020.6|11016.8|11019.4|11015.6|11021.1|11017.8|11018.3|11014.6|43
1656429570000|2022-06-28 15:19:30|11018.6|11015.8|11014.6|11010.8|11018.6|11015.8|11012.6|11009.6|44
1656429580000|2022-06-28 15:19:40|11015.4|11011.8|11017.4|11013.6|11018.6|11015.6|11014.6|11011.6|39
1656429590000|2022-06-28 15:19:50|11016.6|11013.8|11016.6|11012.8|11017.6|11014|11014.6|11010.8|118
1656429600000|2022-06-28 15:20:00|11016.4|11013.6|11015.8|11013|11016.9|11013.8|11013|11010|45
1656429610000|2022-06-28 15:20:10|11016.4|11013.6|11012.8|11009|11018.4|11014.6|11010.8|11007.2|77
1656429620000|2022-06-28 15:20:20|11012.6|11009.8|11010.8|11008|11017.6|11014.8|11010.4|11006.8|82
1656429630000|2022-06-28 15:20:30|11011.6|11007.8|11016|11012.2|11016.6|11013.2|11011.6|11007.8|20
1656429640000|2022-06-28 15:20:40|11015.8|11013|11010|11006.2|11016.3|11013|11009.4|11006.2|37
1656429650000|2022-06-28 15:20:50|11010.8|11007.2|11010|11007.2|11012|11008.2|11007.3|11004.2|57
1656429660000|2022-06-28 15:21:00|11009.8|11006.2|11016|11012.2|11016|11012.2|11009.8|11006|51
1656429670000|2022-06-28 15:21:10|11016.2|11012.4|11024.8|11021|11025.4|11021.8|11015.8|11012|93
1656429680000|2022-06-28 15:21:20|11024.6|11021.8|11024.4|11020.6|11032.2|11028.9|11021.8|11018.8|169
1656429690000|2022-06-28 15:21:30|11023.6|11020.8|11017.6|11013.8|11023.8|11020.8|11016.6|11013.8|47
1656429700000|2022-06-28 15:21:40|11018.6|11015.8|11015.4|11011.6|11018.6|11015.8|11012.6|11009.6|56
1656429710000|2022-06-28 15:21:50|11014.6|11012.6|11017.6|11014.8|11017.8|11014.8|11013.6|11010.6|40
1656429720000|2022-06-28 15:22:00|11018.6|11014.3|11014|11011.2|11020.6|11016.8|11014|11011.2|89
1656429730000|2022-06-28 15:22:10|11013|11010.2|11009|11006.2|11016.8|11013.2|11009|11006|71
1656429740000|2022-06-28 15:22:20|11008.8|11005|11009.1|11005.3|11012|11009.2|11007.3|11004.2|85
1656429750000|2022-06-28 15:22:30|11008.3|11005.5|11012|11009.2|11012|11009.2|11007.5|11004.2|101
1656429760000|2022-06-28 15:22:40|11011.8|11008.2|11011|11008.2|11012.8|11009.5|11010|11007|81
1656429770000|2022-06-28 15:22:50|11010.1|11006.3|11009.1|11005.3|11012|11009|11007.3|11004.2|48
1656429780000|2022-06-28 15:23:00|11009|11006.2|11010.1|11007.3|11012|11008.3|11008|11004.3|36
1656429790000|2022-06-28 15:23:10|11011|11007.2|11006.3|11003.5|11011.1|11007.3|11004.3|11001.3|98
1656429800000|2022-06-28 15:23:20|11005.5|11002.5|11006.1|11002.3|11006.3|11003.3|11003.7|11000.7|50
1656429810000|2022-06-28 15:23:30|11005.3|11002.5|11006.3|11003.5|11007.3|11004.3|11004.1|11001.3|41
1656429820000|2022-06-28 15:23:40|11007.1|11003.3|11005.1|11002.3|11007.1|11003.8|11003.3|11000.5|36
1656429830000|2022-06-28 15:23:50|11006.1|11003.3|11003.3|10999.5|11006.6|11003.3|10999.3|10995.5|132
1656429840000|2022-06-28 15:24:00|11002.5|10998.7|10990.9|10988.1|11003.3|11000.5|10990.9|10988.1|293
1656429850000|2022-06-28 15:24:10|10989.9|10987.1|10993.7|10990.9|10994.9|10991.9|10988.7|10985.1|135
1656429860000|2022-06-28 15:24:20|10992.7|10989.9|10990.9|10988.1|10992.7|10989.9|10988.7|10984.9|151
1656429870000|2022-06-28 15:24:30|10991|10988.2|10981|10978.2|10992.2|10989.4|10976.1|10972.8|960
1656429880000|2022-06-28 15:24:40|10980.8|10977.2|10976.1|10973.3|10981|10978.2|10974.1|10971.3|132
1656429890000|2022-06-28 15:24:50|10976.3|10973.5|10979.1|10975.3|10980.5|10977.2|10976|10972.5|150
1656429900000|2022-06-28 15:25:00|10980|10976.2|10981.5|10978.7|10986.1|10983.2|10976.5|10973.5|163
1656429910000|2022-06-28 15:25:10|10982.3|10978.5|10977.5|10974.7|10982.3|10978.7|10975.5|10971.7|94
1656429920000|2022-06-28 15:25:20|10977.7|10973.9|10980.3|10976.5|10982.1|10978.5|10977.5|10973.7|85
1656429930000|2022-06-28 15:25:30|10979.5|10976.7|10980.3|10976.5|10981.3|10978.5|10975.5|10972.7|51
1656429940000|2022-06-28 15:25:40|10980.5|10976.7|10985.3|10981.5|10985.3|10982.5|10979.8|10976.3|52
1656429950000|2022-06-28 15:25:50|10984.5|10981.7|10980.2|10977.4|10985.3|10982.3|10979.8|10976|400
1656429960000|2022-06-28 15:26:00|10981|10977.2|10971.1|10968.3|10981|10977.6|10968.1|10965.3|665
1656429970000|2022-06-28 15:26:10|10969.2|10966.4|10974.5|10970.7|10974.5|10971.2|10968.1|10965.3|305
1656429980000|2022-06-28 15:26:20|10975.1|10971.3|10974.5|10970.7|10976.5|10973.7|10970.9|10967.9|75
1656429990000|2022-06-28 15:26:30|10973.7|10970.9|10968.1|10964.3|10973.9|10971.1|10966.9|10963.1|158
1656430000000|2022-06-28 15:26:40|10968.9|10965.1|10967.7|10963.9|10969.1|10965.7|10964.2|10960.4|138
1656430010000|2022-06-28 15:26:50|10967.9|10964.9|10973|10969.2|10973.5|10970.5|10965.7|10962.7|214
1656430020000|2022-06-28 15:27:00|10972.8|10970|10971.6|10967.8|10973|10970|10969|10965.3|267
1656430030000|2022-06-28 15:27:10|10970.8|10968|10969.6|10966.8|10972.6|10969.8|10969.3|10966|141
1656430040000|2022-06-28 15:27:20|10968.8|10966|10965.8|10962|10969.8|10966.2|10963.3|10960|116
1656430050000|2022-06-28 15:27:30|10964.9|10962.1|10965.9|10963.1|10965.9|10963.1|10956.5|10953.7|359
1656430060000|2022-06-28 15:27:40|10966.6|10963.8|10966.9|10963.1|10970.9|10968.1|10965.3|10962.1|182
1656430070000|2022-06-28 15:27:50|10967.1|10963.3|10970.9|10967.1|10971.8|10968.8|10965.8|10962|58
1656430080000|2022-06-28 15:28:00|10969.9|10966.1|10978.8|10976|10980.8|10977.5|10969.1|10965.5|270
1656430090000|2022-06-28 15:28:10|10979.8|10974.5|10978.5|10974.7|10982|10978.3|10975.1|10971.5|204
1656430100000|2022-06-28 15:28:20|10978.3|10974.5|10978.9|10976.1|10982.3|10978.5|10976.3|10973.3|85
1656430110000|2022-06-28 15:28:30|10978.1|10975.3|10980.1|10976.3|10981.3|10977.5|10975.8|10972.3|47
1656430120000|2022-06-28 15:28:40|10979.9|10976.1|10978.3|10975.5|10981.1|10977.5|10975.3|10972.5|40
1656430130000|2022-06-28 15:28:50|10979.1|10975.3|10991.9|10989.1|10996.1|10992.3|10978.3|10975.3|161
1656430140000|2022-06-28 15:29:00|10992.9|10988.1|10991.9|10988.1|10992.9|10989.3|10980.3|10977.3|103
1656430150000|2022-06-28 15:29:10|10992.8|10989.1|10998.9|10996.1|11001.8|10996.1|10990.5|10987.3|187
1656430160000|2022-06-28 15:29:20|10999.1|10995.1|10999.6|10996.8|11006.6|11003.8|10996.8|10993|284
1656430170000|2022-06-28 15:29:30|10997.6|10995.8|11000.6|10997.8|11002.6|10998.8|10993.6|10990.5|138
1656430180000|2022-06-28 15:29:40|11000.4|10997.6|10993.2|10989.4|11000.8|10997.8|10991.4|10987.8|152
1656430190000|2022-06-28 15:29:50|10992.2|10989.2|10964.6|10961.8|10994|10990.4|10964.6|10961|583
1656430200000|2022-06-28 15:30:00|10965.4|10961.6|10977.6|10974.8|10978.1|10974.8|10960.4|10956.6|237
1656430210000|2022-06-28 15:30:10|10978.6|10974|10971.6|10967.8|10978.6|10974.8|10969.8|10966.8|119
1656430220000|2022-06-28 15:30:20|10972.6|10969.8|10978.7|10974.9|10979.4|10976.6|10969.9|10967|77
1656430230000|2022-06-28 15:30:30|10979.6|10975.9|10975.7|10972.9|10980.1|10976.8|10972.9|10969.6|98
1656430240000|2022-06-28 15:30:40|10976.4|10972.6|10973.6|10969.8|10983.4|10980.4|10971.6|10967.9|115
1656430250000|2022-06-28 15:30:50|10972.6|10968.8|10966.7|10963.9|10973.6|10970.8|10965.3|10962|98
1656430260000|2022-06-28 15:31:00|10967.6|10963.8|10961.6|10957.8|10967.6|10964.1|10956.9|10953.1|117
1656430270000|2022-06-28 15:31:10|10961.2|10957.4|10964.9|10961.1|10966.2|10962.1|10955.9|10952.9|217
1656430280000|2022-06-28 15:31:20|10965.1|10961.3|10961.9|10958.1|10967.7|10964.3|10959.9|10956.9|50
1656430290000|2022-06-28 15:31:30|10961.1|10959.1|10961.9|10958.1|10962.9|10960.1|10959.9|10956.3|36
1656430300000|2022-06-28 15:31:40|10962.7|10959.1|10963.9|10960.1|10968.7|10964.9|10962.7|10958.9|33
1656430310000|2022-06-28 15:31:50|10963.7|10959.9|10964.7|10960.9|10967.7|10964.1|10963.7|10959.9|37
1656430320000|2022-06-28 15:32:00|10964.9|10961.1|10962.9|10960.1|10964.9|10961.9|10960.9|10958.1|27
1656430330000|2022-06-28 15:32:10|10963.1|10959.3|10962.2|10959.4|10967.7|10964.9|10960.4|10957.2|212
1656430340000|2022-06-28 15:32:20|10963.7|10959.9|10971|10967.2|10972|10969|10963.4|10959.6|93
1656430350000|2022-06-28 15:32:30|10970.8|10968|10971.8|10968|10977.2|10974.2|10967.8|10965|62
1656430360000|2022-06-28 15:32:40|10972|10968.2|10963.4|10960.6|10972.7|10968.9|10963.4|10960.6|194
1656430370000|2022-06-28 15:32:50|10964.2|10960.4|10966.4|10962.6|10967.4|10963.6|10961.4|10957.6|53
1656430380000|2022-06-28 15:33:00|10965.4|10961.6|10966.2|10962.4|10966.9|10963.6|10963.4|10960.6|23
1656430390000|2022-06-28 15:33:10|10967.4|10964.6|10961.9|10958.1|10969.2|10965.6|10958.7|10954.9|189
1656430400000|2022-06-28 15:33:20|10961.1|10958.3|10957.1|10953.3|10961.4|10958.3|10950.8|10946.3|605
1656430410000|2022-06-28 15:33:30|10956.9|10953.1|10955.1|10951.3|10958.3|10955|10953.1|10950.1|187
1656430420000|2022-06-28 15:33:40|10955.7|10951.9|10957.9|10954.1|10957.9|10954.3|10954.4|10951.1|89
1656430430000|2022-06-28 15:33:50|10957.7|10954.9|10963.4|10959.6|10967.2|10964.4|10956.1|10953.1|387
1656430440000|2022-06-28 15:34:00|10964.4|10961.6|10969.8|10966|10969.8|10966.5|10962.4|10959.4|66
1656430450000|2022-06-28 15:34:10|10970|10967|10980|10976.2|10980.2|10977.2|10970|10966.7|60
1656430460000|2022-06-28 15:34:20|10979.8|10976|10982|10978.2|10982.2|10978.4|10975|10972.2|74
1656430470000|2022-06-28 15:34:30|10982.6|10978.8|10980|10977.2|10983.2|10980.2|10979.8|10976.4|49
1656430480000|2022-06-28 15:34:40|10981|10977|10977|10974.2|10981|10977.4|10976|10973|46
1656430490000|2022-06-28 15:34:50|10977.8|10974|10976.6|10972.8|10979.2|10976.2|10971|10967.4|235
1656430500000|2022-06-28 15:35:00|10975.6|10972|10975|10971.2|10978.6|10974.8|10973|10969.4|126
1656430510000|2022-06-28 15:35:10|10974.2|10971.4|10976|10973.2|10976.2|10973.2|10970.4|10967.2|272
1656430520000|2022-06-28 15:35:20|10976.2|10973.4|10981.6|10977.8|10981.6|10977.8|10975|10972|87
1656430530000|2022-06-28 15:35:30|10981|10977.2|10985.6|10981.8|10986.6|10982.8|10979.6|10975.8|51
1656430540000|2022-06-28 15:35:40|10986.6|10982.8|10988.3|10984.5|10988.4|10985.5|10981.8|10978.6|124
1656430550000|2022-06-28 15:35:50|10988.6|10985.5|10991.3|10987.5|10994.3|10990.5|10986.3|10982.8|46
1656430560000|2022-06-28 15:36:00|10990.3|10987|10993.4|10989.6|10996.3|10992.8|10990.3|10987|80
1656430570000|2022-06-28 15:36:10|10992.4|10988.5|10992.6|10988.8|10993.4|10989.8|10990.4|10986.8|82
1656430580000|2022-06-28 15:36:20|10992.4|10988.6|11003.3|10999.5|11004.3|11000.6|10991.4|10988.5|40
1656430590000|2022-06-28 15:36:30|11004.3|11000.5|11005.3|11001.5|11008.3|11004.5|11004.3|11000.5|72
1656430600000|2022-06-28 15:36:40|11004.4|11000.6|10999.3|10996.5|11004.4|11000.8|10998.3|10994.5|56
1656430610000|2022-06-28 15:36:50|10998.3|10995.5|11001.3|10997.5|11005.3|11001.5|10998.3|10994.5|33
1656430620000|2022-06-28 15:37:00|11000.4|10997.6|10991.3|10988.5|11000.4|10997.6|10991.3|10987.5|84
1656430630000|2022-06-28 15:37:10|10992.3|10987.5|10996.1|10992.3|10997.1|10993.5|10990.3|10986.5|92
1656430640000|2022-06-28 15:37:20|10995.4|10991.6|10994.1|10990.3|10999.1|10996.1|10993.1|10989.3|115
1656430650000|2022-06-28 15:37:30|10993.9|10990.1|10994.1|10990.3|10995.9|10992.1|10992.1|10988.8|16
1656430660000|2022-06-28 15:37:40|10993.9|10991.1|10996.9|10993.1|10998.4|10995.1|10993.9|10990.3|64
1656430670000|2022-06-28 15:37:50|10997.9|10994.1|10994.9|10991.1|10997.9|10994.3|10993.9|10990.3|42
1656430680000|2022-06-28 15:38:00|10995.1|10991.3|10992.9|10989.1|10995.1|10992.1|10989.9|10986.3|54
1656430690000|2022-06-28 15:38:10|10993.5|10989.7|10986.9|10983.1|10993.9|10990.1|10985.9|10982.6|68
1656430700000|2022-06-28 15:38:20|10987.5|10983.7|10983.9|10980.1|10988.7|10984.9|10982.9|10979.6|43
1656430710000|2022-06-28 15:38:30|10983.1|10980.3|10984.9|10982.1|10987.7|10984.1|10982.9|10980.1|23
1656430720000|2022-06-28 15:38:40|10984.7|10980.9|10992.5|10989.7|10992.5|10989.7|10984.7|10980.9|108
1656430730000|2022-06-28 15:38:50|10993.5|10990.5|10996.5|10992.7|10998.5|10995.7|10992.5|10988.7|83
1656430740000|2022-06-28 15:39:00|10997.5|10993.7|10995.5|10991.7|10997.5|10993.9|10994.3|10990.7|35
1656430750000|2022-06-28 15:39:10|10994.3|10991.5|10986.9|10983.1|10994.3|10991.5|10983.9|10980.3|80
1656430760000|2022-06-28 15:39:20|10986.2|10982.4|10979.2|10975.4|10986.2|10983.1|10978.2|10975.4|49
1656430770000|2022-06-28 15:39:30|10979.4|10975.6|10982.1|10979.3|10982.4|10979.4|10978.4|10975.4|31
1656430780000|2022-06-28 15:39:40|10983.1|10979.4|10985.9|10982.1|10985.9|10983.1|10980.2|10976.6|31
1656430790000|2022-06-28 15:39:50|10983.9|10981.1|10983.9|10981.1|10985.4|10982.1|10977.9|10975.1|49
1656430800000|2022-06-28 15:40:00|10983.2|10980.4|10984.2|10980.4|10985.5|10982.7|10980.9|10977.4|100
1656430810000|2022-06-28 15:40:10|10983.1|10980.3|10984.2|10980.4|10985.2|10981.4|10982.2|10979.4|14
1656430820000|2022-06-28 15:40:20|10983.2|10980.3|10986.1|10982.3|10986.9|10983.1|10982.2|10978.4|23
1656430830000|2022-06-28 15:40:30|10984.9|10982.1|10985.9|10982.1|10988.9|10985.3|10984.9|10981.1|21
1656430840000|2022-06-28 15:40:40|10984.9|10981.1|10983.9|10980.1|10987.9|10984.3|10980.9|10978.1|23
1656430850000|2022-06-28 15:40:50|10982.9|10979.3|10984.9|10981.1|10987.7|10983.9|10982.9|10979.1|4
1656430860000|2022-06-28 15:41:00|10984.2|10980.4|10982.9|10979.1|10984.9|10981.1|10980.9|10977.1|24
1656430870000|2022-06-28 15:41:10|10982.1|10979.3|10981.5|10977.7|10984.9|10982.1|10980.5|10977.2|41
1656430880000|2022-06-28 15:41:20|10980.5|10977.5|10983.5|10979.7|10983.7|10980.7|10978.5|10975.5|31
1656430890000|2022-06-28 15:41:30|10983.3|10980.5|10983.5|10979.7|10983.5|10980.5|10979.5|10976.2|18
1656430900000|2022-06-28 15:41:40|10983.7|10979.9|10982.3|10978.5|10984.5|10981.7|10979.9|10977.1|17
1656430910000|2022-06-28 15:41:50|10981.5|10978.7|10981.7|10977.9|10982.3|10978.7|10977.7|10974.9|37
1656430920000|2022-06-28 15:42:00|10981.5|10977.7|10979.5|10976.7|10982.3|10979.3|10978|10974.7|16
1656430930000|2022-06-28 15:42:10|10980.5|10977.7|10981.5|10977.7|10984.1|10980.5|10979.7|10976.5|42
1656430940000|2022-06-28 15:42:20|10982.5|10979.7|10983.1|10980.3|10985.5|10982.7|10981.5|10978.5|124
1656430950000|2022-06-28 15:42:30|10983.9|10980.1|10980.3|10976.5|10983.9|10980.1|10972.3|10969|144
1656430960000|2022-06-28 15:42:40|10980.1|10976.3|10981.3|10977.5|10985.1|10981.3|10979.9|10976.1|29
1656430970000|2022-06-28 15:42:50|10983.5|10979.7|10985.1|10981.3|10985.3|10982.3|10979.5|10976.3|169
1656430980000|2022-06-28 15:43:00|10984.3|10981.5|10988.1|10985.3|10988.3|10985.3|10983.1|10979.3|34
1656430990000|2022-06-28 15:43:10|10988.3|10984.5|10990.1|10986.3|10991.9|10988.3|10988.1|10984.3|42
1656431000000|2022-06-28 15:43:20|10989.3|10987.3|10986.3|10982.5|10989.3|10987.3|10984.5|10981.3|24
1656431010000|2022-06-28 15:43:30|10986.1|10983.3|10983.1|10979.3|10988.1|10984.5|10983.1|10979.3|12
1656431020000|2022-06-28 15:43:40|10982.9|10980.1|10981.1|10977.3|10983.3|10980.3|10976.5|10973.3|169
1656431030000|2022-06-28 15:43:50|10980.3|10977.5|10984.1|10980.3|10984.1|10980.3|10979.1|10975.3|22
1656431040000|2022-06-28 15:44:00|10983.3|10980.5|10976.5|10972.7|10984.1|10980.5|10974.5|10970.7|47
1656431050000|2022-06-28 15:44:10|10975.5|10972.5|10979.5|10975.7|10980.5|10976.9|10974.7|10971.7|23
1656431060000|2022-06-28 15:44:20|10978.7|10975.9|10975.5|10972.7|10978.8|10975.9|10975.5|10971.7|21
1656431070000|2022-06-28 15:44:30|10976.5|10973.5|10975.5|10971.7|10978.7|10975.7|10975.5|10971.7|18
1656431080000|2022-06-28 15:44:40|10974.7|10971.9|10974.5|10970.7|10975.5|10972.5|10971.7|10968.1|50
1656431090000|2022-06-28 15:44:50|10974.7|10970.9|10969.5|10966.7|10974.8|10971.9|10968.5|10965|116
1656431100000|2022-06-28 15:45:00|10970.5|10967.7|10971.5|10968.7|10974.5|10971.5|10966.7|10963|209
1656431110000|2022-06-28 15:45:10|10971.3|10968.5|10978.5|10974.7|10979.5|10976.7|10971.3|10967.7|42
1656431120000|2022-06-28 15:45:20|10977.5|10973.7|10980.3|10976.5|10982.7|10979.9|10976.5|10973.5|99
1656431130000|2022-06-28 15:45:30|10980.9|10977.1|10979.5|10975.7|10982.7|10979.5|10977.5|10974.3|67
1656431140000|2022-06-28 15:45:40|10980.1|10976.7|10981.5|10978.7|10984|10980.7|10978.5|10975.5|52
1656431150000|2022-06-28 15:45:50|10980.7|10977.7|10977.3|10974.5|10981.7|10978.7|10977.3|10974.3|49
1656431160000|2022-06-28 15:46:00|10978.1|10974.3|10977.3|10973.5|10980.1|10976.5|10977.3|10973.5|43
1656431170000|2022-06-28 15:46:10|10976.8|10974|10980.3|10977.5|10981.3|10978.5|10976.3|10973.3|16
1656431180000|2022-06-28 15:46:20|10982.1|10978.3|10982.5|10978.7|10985.1|10981.5|10981.3|10977.5|72
1656431190000|2022-06-28 15:46:30|10983.1|10979.3|10982.1|10978.3|10983.1|10979.3|10979.3|10975.5|30
1656431200000|2022-06-28 15:46:40|10982.9|10979.3|10982.1|10979.3|10984.1|10981.1|10981.1|10978.3|64
1656431210000|2022-06-28 15:46:50|10981.9|10978.3|10980.1|10976.3|10983.1|10979.5|10978.1|10975.3|32
1656431220000|2022-06-28 15:47:00|10979.1|10975.5|10971.5|10967.7|10980.1|10976.3|10970.5|10967.4|77
1656431230000|2022-06-28 15:47:10|10970.5|10967.5|10969.7|10965.9|10973.5|10970.5|10969.3|10965.7|42
1656431240000|2022-06-28 15:47:20|10969.5|10966.7|10959.5|10955.7|10969.5|10966.7|10955.5|10952.7|189
1656431250000|2022-06-28 15:47:30|10960.3|10956.7|10966.5|10962.7|10968.5|10964.9|10959.5|10955.7|41
1656431260000|2022-06-28 15:47:40|10965.5|10961.7|10962.3|10958.5|10966.5|10962.7|10961.5|10958.5|41
1656431270000|2022-06-28 15:47:50|10961.6|10958.8|10967.3|10963.5|10967.3|10964.3|10961.5|10958.5|50
1656431280000|2022-06-28 15:48:00|10967.1|10964.3|10969.1|10965.3|10970.1|10966.9|10966.9|10963.3|36
1656431290000|2022-06-28 15:48:10|10968.9|10965.1|10971.7|10968.9|10972.7|10969.1|10968.1|10964.3|77
1656431300000|2022-06-28 15:48:20|10972.6|10968.8|10973.7|10969.9|10976.2|10972.9|10971.7|10967.9|27
1656431310000|2022-06-28 15:48:30|10972.7|10970.9|10973.7|10970.9|10974.7|10971.1|10971.9|10968.9|13
1656431320000|2022-06-28 15:48:40|10973.1|10970.3|10974.4|10971.6|10977.2|10972.7|10972.7|10969.4|137
1656431330000|2022-06-28 15:48:50|10973.7|10970.9|10972.5|10968.7|10977.2|10973.6|10969.4|10965.6|51
1656431340000|2022-06-28 15:49:00|10972.4|10968.6|10974.4|10970.6|10974.5|10970.7|10968.5|10965.6|60
1656431350000|2022-06-28 15:49:10|10974.2|10971.4|10973.5|10970.7|10978.4|10974.7|10972.7|10969.4|82
1656431360000|2022-06-28 15:49:20|10973.7|10970.9|10973|10969.2|10978.3|10975.2|10972|10969.2|182
1656431370000|2022-06-28 15:49:30|10972|10968.4|10976.2|10972.4|10976.2|10973|10968.5|10965.2|215
1656431380000|2022-06-28 15:49:40|10976|10972.2|10973|10970.2|10977|10973.2|10970.2|10967|23
1656431390000|2022-06-28 15:49:50|10974.4|10970.6|10977|10973.2|10978.2|10974.4|10974.3|10970.6|19
1656431400000|2022-06-28 15:50:00|10976|10972.2|10974|10970.2|10978|10974.2|10973|10969.4|17
1656431410000|2022-06-28 15:50:10|10974.2|10970.4|10964.4|10961.6|10974.2|10971.2|10964.4|10961.4|69
1656431420000|2022-06-28 15:50:20|10965.2|10961.4|10962.7|10958.9|10966.4|10962.7|10960.7|10957.6|146
1656431430000|2022-06-28 15:50:30|10962.5|10959.7|10973.2|10969.4|10973.4|10969.6|10962.5|10958.9|92
1656431440000|2022-06-28 15:50:40|10972.4|10969.6|10974.2|10970.4|10974.4|10971.4|10972.4|10969.4|16
1656431450000|2022-06-28 15:50:50|10973.8|10970|10969.2|10965.4|10973.8|10970|10968.2|10965.4|57
1656431460000|2022-06-28 15:51:00|10967.4|10964.6|10980|10976.2|10980|10977.2|10967.2|10963.6|125
1656431470000|2022-06-28 15:51:10|10979.8|10977|10988.6|10985.8|10989.6|10985.8|10979|10975.2|64
1656431480000|2022-06-28 15:51:20|10989.6|10985|10988.8|10985|10990.8|10987.8|10987.4|10984.2|37
1656431490000|2022-06-28 15:51:30|10989|10985.2|10991.1|10987.3|10991.1|10988.2|10987.8|10984.2|13
1656431500000|2022-06-28 15:51:40|10991|10987.2|10996.8|10994|10997.2|10994.2|10990|10987.2|74
1656431510000|2022-06-28 15:51:50|10997.2|10993.4|10997|10993.2|10999.8|10997|10995.8|10992|110
1656431520000|2022-06-28 15:52:00|10997.8|10994|10992|10988.2|10998.2|10994.4|10992|10988.2|93
1656431530000|2022-06-28 15:52:10|10992.8|10989|10989.2|10985.4|10993|10989.4|10988.2|10984.4|46
1656431540000|2022-06-28 15:52:20|10988.5|10984.7|10985.7|10982.9|10989.2|10985.5|10984.3|10980.5|32
1656431550000|2022-06-28 15:52:30|10986.2|10983.4|10988.3|10984.5|10991.3|10988.4|10985.2|10982.2|64
1656431560000|2022-06-28 15:52:40|10987.5|10984.7|10984.7|10980.9|10989.3|10985.7|10982.9|10979.1|49
1656431570000|2022-06-28 15:52:50|10985.7|10981.9|10989.7|10985.9|10990.7|10987.9|10985.5|10981.9|43
1656431580000|2022-06-28 15:53:00|10989.3|10985.5|10984.9|10982.1|10989.7|10985.9|10982.1|10979.3|67
1656431590000|2022-06-28 15:53:10|10985.1|10982.3|10988.9|10985.1|10989.7|10985.9|10985.1|10982.1|11
1656431600000|2022-06-28 15:53:20|10987.9|10985.9|10980.4|10976.6|10989.4|10985.9|10978.4|10975.6|111
1656431610000|2022-06-28 15:53:30|10981.3|10977.5|10985.1|10981.3|10987.1|10983.3|10981.3|10977.5|24
1656431620000|2022-06-28 15:53:40|10985.7|10981.9|10995.5|10991.7|10995.7|10991.9|10985.7|10981.9|132
1656431630000|2022-06-28 15:53:50|10995.7|10992.9|10994.7|10990.9|10996.7|10992.9|10993.7|10990.1|37
1656431640000|2022-06-28 15:54:00|10994.5|10991.7|10993.5|10989.7|10995.7|10991.9|10990.7|10986.9|53
1656431650000|2022-06-28 15:54:10|10994|10991.2|10995.5|10991.7|10996.7|10993.7|10993.5|10990.5|44
1656431660000|2022-06-28 15:54:20|10995.7|10992.7|10997.3|10993.5|10999.3|10995.8|10993.7|10989.9|101
1656431670000|2022-06-28 15:54:30|10998|10994.2|10997.3|10994.5|10999.3|10995.5|10996.3|10993.3|19
1656431680000|2022-06-28 15:54:40|10997.5|10993.7|11000.1|10997.3|11000.1|10997.3|10991.7|10988.7|141
1656431690000|2022-06-28 15:54:50|11001.5|10997.7|10997.3|10993.5|11001.5|10998.5|10997.3|10993.5|36
1656431700000|2022-06-28 15:55:00|10996.5|10992.7|10991.3|10987.5|10997.8|10994.5|10988.1|10984.9|73
1656431710000|2022-06-28 15:55:10|10990.5|10987.7|10990.3|10986.5|10992.3|10989.5|10988.7|10984.9|31
1656431720000|2022-06-28 15:55:20|10991.1|10987.3|10992.5|10988.7|10992.5|10988.7|10987.7|10984.1|31
1656431730000|2022-06-28 15:55:30|10992.3|10988.5|10992.7|10988.9|10994.5|10990.9|10991.5|10987.9|9
1656431740000|2022-06-28 15:55:40|10993.2|10989.9|10997.7|10994.9|10998.3|10995|10990.5|10987.5|24
1656431750000|2022-06-28 15:55:50|10998.5|10994.7|11000.3|10996.5|11000.3|10996.7|10997.7|10994.4|28
1656431760000|2022-06-28 15:56:00|10999.5|10995.7|10997|10994.2|11002.8|10999|10997|10993.7|206
1656431770000|2022-06-28 15:56:10|10996.1|10993.3|11002.8|10999|11002.8|11000|10994|10991.2|44
1656431780000|2022-06-28 15:56:20|11002.1|10998.3|10998.1|10995.3|11003|11000|10998.1|10995.2|149
1656431790000|2022-06-28 15:56:30|10999|10995.2|11000|10997.2|11004|11001.2|10999|10995.2|28
1656431800000|2022-06-28 15:56:40|11000.1|10996.3|11002.1|10998.3|11002.1|10999.2|10999|10996.2|35
1656431810000|2022-06-28 15:56:50|11001|10998.2|11009.8|11006|11010.4|11007|11000|10996.2|301
1656431820000|2022-06-28 15:57:00|11009.6|11005.8|11005.6|11001.8|11011.4|11007.8|11004.6|11001.6|161
1656431830000|2022-06-28 15:57:10|11005.4|11002.6|11001.6|10998.8|11006.6|11002.8|11001.6|10998.8|68
1656431840000|2022-06-28 15:57:20|11001.8|10997.8|11001.6|10997.8|11004.6|11001|11001.4|10997.8|9
1656431850000|2022-06-28 15:57:30|11001.4|10998.6|11001.6|10998.8|11005.4|11001.6|11000.8|10997.8|32
1656431860000|2022-06-28 15:57:40|11001.4|10997.8|10997.6|10993.8|11001.6|10997.8|10995.6|10991.8|91
1656431870000|2022-06-28 15:57:50|10998.6|10994.8|10998.6|10994.8|11000.8|10997.8|10996.6|10993.6|22
1656431880000|2022-06-28 15:58:00|10999.8|10996|10996.6|10993.8|11000.8|10997|10992.6|10989.3|29
1656431890000|2022-06-28 15:58:10|10995.6|10992.8|10996.6|10992.8|10999.6|10995.8|10995.6|10992.6|16
1656431900000|2022-06-28 15:58:20|10995.6|10993|10994.6|10991.8|10996.6|10993|10992.6|10989.3|21
1656431910000|2022-06-28 15:58:30|10993.8|10991|10997.6|10993.8|10997.6|10993.8|10992.4|10988.6|21
1656431920000|2022-06-28 15:58:40|10996.8|10993|10995.6|10991.8|10997.6|10993.8|10994.6|10991.6|16
1656431930000|2022-06-28 15:58:50|10994.8|10992|10998.4|10994.6|10999.8|10996|10994.8|10992|19
1656431940000|2022-06-28 15:59:00|10998.6|10994.8|10997.2|10994.4|10998.6|10994.8|10995.6|10991.8|127
1656431950000|2022-06-28 15:59:10|10995.2|10992.4|10987.9|10985.1|10997.4|10994.4|10987.9|10985.1|57
1656431960000|2022-06-28 15:59:20|10988.9|10986.1|10990.9|10988.1|10994.1|10991|10987.9|10985|33
1656431970000|2022-06-28 15:59:30|10991.9|10987.5|10994.4|10990.6|10994.6|10991|10989.9|10986.8|80
1656431980000|2022-06-28 15:59:40|10994.6|10990.8|10989.6|10986.8|10995.1|10991.8|10989.6|10986.8|5
1656431990000|2022-06-28 15:59:50|10990.8|10988|10985.4|10981.6|10991.6|10988|10984.6|10981.6|66
1656432000000|2022-06-28 16:00:00|10985.6|10981.8|10974.1|10971.3|10986.6|10982.8|10974.1|10970.9|111
1656432010000|2022-06-28 16:00:10|10973.9|10970.3|10973.9|10971.1|10977.9|10974.1|10973.9|10970.3|35
1656432020000|2022-06-28 16:00:20|10974.1|10971.3|10970.9|10967.1|10975.9|10972.1|10968.5|10965.3|90
1656432030000|2022-06-28 16:00:30|10970.1|10967.3|10971.9|10968.1|10972.7|10969.1|10968.9|10965.9|17
1656432040000|2022-06-28 16:00:40|10972.1|10968.3|10979.9|10977.1|10980.9|10977.5|10971.9|10968.3|38
1656432050000|2022-06-28 16:00:50|10980.9|10978.1|10980.1|10976.3|10982.9|10979.1|10976.5|10973.6|109
1656432060000|2022-06-28 16:01:00|10979.5|10975.7|10975.3|10971.5|10982.3|10978.5|10975.3|10971.5|59
1656432070000|2022-06-28 16:01:10|10975.9|10972.1|10968.3|10964.5|10978.9|10975.3|10967.3|10963.5|47
1656432080000|2022-06-28 16:01:20|10968.1|10965.3|10959.7|10956.9|10968.5|10965.5|10958.7|10954.9|155
1656432090000|2022-06-28 16:01:30|10960.2|10955.9|10958.8|10955|10962.3|10959|10956.7|10952.9|157
1656432100000|2022-06-28 16:01:40|10957.8|10954|10955|10952.2|10959.2|10955.9|10954|10951|37
1656432110000|2022-06-28 16:01:50|10955.8|10952|10956|10952.2|10958.8|10955.2|10955|10952|44
1656432120000|2022-06-28 16:02:00|10955.2|10952.4|10955.8|10952|10958|10954.2|10953.2|10949.4|90
1656432130000|2022-06-28 16:02:10|10956.9|10954.1|10957|10953.2|10964|10960.2|10956.9|10953.2|148
1656432140000|2022-06-28 16:02:20|10958|10954.2|10958|10954.2|10960|10957.2|10955.7|10952.4|30
1656432150000|2022-06-28 16:02:30|10957.8|10954|10960|10956.2|10960.2|10957.2|10957|10954|22
1656432160000|2022-06-28 16:02:40|10959|10955.4|10955|10951.2|10961|10957.2|10954|10950.2|52
1656432170000|2022-06-28 16:02:50|10955.6|10951.8|10959.3|10955.5|10959.3|10955.7|10954|10951.2|93
1656432180000|2022-06-28 16:03:00|10959.5|10955.7|10957|10953.2|10961|10957.7|10957|10953.2|43
1656432190000|2022-06-28 16:03:10|10956.8|10954|10965|10962.2|10965.8|10962.2|10956.8|10953.2|27
1656432200000|2022-06-28 16:03:20|10967.8|10960|10972.6|10969.8|10972.6|10969.8|10964|10960|91
1656432210000|2022-06-28 16:03:30|10975.8|10972|10975.9|10972.1|10977.3|10974.5|10972.9|10970.1|97
1656432220000|2022-06-28 16:03:40|10976.5|10972.7|10979.9|10976.1|10980.9|10977.1|10976.4|10972.7|50
1656432230000|2022-06-28 16:03:50|10978.9|10974.9|10976.9|10973.1|10979.1|10976.1|10974.9|10971.1|54
1656432240000|2022-06-28 16:04:00|10976.1|10973.3|10974.9|10971.1|10976.9|10973.3|10972.9|10969.1|35
1656432250000|2022-06-28 16:04:10|10973.9|10972.1|10970.9|10968.1|10975.4|10972.1|10969.9|10966.9|57
1656432260000|2022-06-28 16:04:20|10971.1|10968.3|10963.9|10960.1|10972.9|10969.9|10963.9|10960.1|58
1656432270000|2022-06-28 16:04:30|10962.9|10960.6|10959.9|10956.1|10965.6|10961.1|10958.9|10956.1|68
1656432280000|2022-06-28 16:04:40|10960.4|10957.1|10963.5|10960.7|10967.5|10963.9|10960.4|10956.6|209
1656432290000|2022-06-28 16:04:50|10963.7|10960.9|10961.9|10959.1|10964.1|10960.9|10957.9|10955.1|16
1656432300000|2022-06-28 16:05:00|10961.3|10958.5|10965.5|10962.7|10967.9|10964.7|10959.3|10955.5|225
1656432310000|2022-06-28 16:05:10|10965.4|10962.6|10973|10969.2|10974.2|10971.4|10965.2|10961.7|79
1656432320000|2022-06-28 16:05:20|10972.8|10970|10976.9|10973.1|10978.8|10975.2|10972|10968.4|75
1656432330000|2022-06-28 16:05:30|10976.2|10972.4|10974.8|10971|10976.3|10973.5|10972|10968.2|170
1656432340000|2022-06-28 16:05:40|10973.8|10970.8|10973.6|10969.8|10976.4|10972.6|10971|10967.2|181
1656432350000|2022-06-28 16:05:50|10973.4|10969.6|10975.4|10971.6|10977.4|10973.8|10973.1|10969.3|32
1656432360000|2022-06-28 16:06:00|10973.4|10970.6|10983.4|10980.6|10985.4|10981.6|10972.8|10969.8|263
1656432370000|2022-06-28 16:06:10|10982.4|10979.6|10984.4|10980.6|10985.4|10981.6|10982.4|10979.6|16
1656432380000|2022-06-28 16:06:20|10983.4|10981.6|10982.4|10978.6|10984.4|10981.6|10981.2|10977.4|53
1656432390000|2022-06-28 16:06:30|10983.4|10979.6|10984.4|10981.6|10985.6|10981.8|10982.4|10979.1|25
1656432400000|2022-06-28 16:06:40|10984.6|10981.8|10979.4|10975.6|10985.4|10981.8|10978.4|10974.8|33
1656432410000|2022-06-28 16:06:50|10978.4|10976.4|10970.2|10966.4|10980.4|10976.6|10969.2|10966.2|96
1656432420000|2022-06-28 16:07:00|10971.2|10967.4|10969.2|10965.4|10972.2|10969.4|10967.5|10964.5|18
1656432430000|2022-06-28 16:07:10|10969.3|10966.4|10970|10966.2|10970|10966.4|10965.2|10962.4|25
1656432440000|2022-06-28 16:07:20|10970.2|10966.4|10979.8|10976|10979.8|10977|10969.3|10965.5|63
1656432450000|2022-06-28 16:07:30|10978.8|10975|10978.8|10976|10981|10977.2|10977.8|10975|14
1656432460000|2022-06-28 16:07:40|10979.6|10975.8|10978.8|10975|10980.1|10977|10977.8|10974.8|15
1656432470000|2022-06-28 16:07:50|10978.6|10974.8|10977.2|10973.4|10980.2|10977.2|10976.2|10973.2|52
1656432480000|2022-06-28 16:08:00|10976.3|10973.5|10973.2|10970.4|10977.2|10974.2|10973.2|10969.5|127
1656432490000|2022-06-28 16:08:10|10973|10970.2|10978|10974.2|10978.8|10975.4|10973|10969.4|80
1656432500000|2022-06-28 16:08:20|10977.8|10974|10977.8|10974|10977.8|10974.2|10971|10967.2|25
1656432510000|2022-06-28 16:08:30|10978|10974.2|10977.8|10974|10978.8|10975.2|10976.8|10974|7
1656432520000|2022-06-28 16:08:40|10976|10972.2|10977.8|10974|10982.3|10979|10976|10972.2|44
1656432530000|2022-06-28 16:08:50|10977|10974.2|10976.8|10973|10977.8|10974.2|10974.6|10971|9
1656432540000|2022-06-28 16:09:00|10976.1|10972.3|10976.4|10973.6|10977.4|10974.6|10975.2|10971.6|42
1656432550000|2022-06-28 16:09:10|10977|10974.2|10975.4|10971.6|10977.6|10974.6|10972.4|10968.6|57
1656432560000|2022-06-28 16:09:20|10975.2|10971.4|10976.9|10973.1|10977.2|10973.4|10974|10971.1|22
1656432570000|2022-06-28 16:09:30|10976|10972.2|10982|10979.2|10982.2|10979.2|10975.9|10972.2|31
1656432580000|2022-06-28 16:09:40|10982.9|10979.1|10983|10979.2|10986|10982.6|10982.9|10979.1|30
1656432590000|2022-06-28 16:09:50|10980.9|10978.1|10980|10976.2|10983|10979.2|10979.9|10976.2|17
1656432600000|2022-06-28 16:10:00|10981|10977.2|10973.4|10970.6|10981|10978.2|10972.4|10969.2|88
1656432610000|2022-06-28 16:10:10|10973.2|10969.6|10976.2|10972.4|10976.4|10973.6|10972.2|10968.4|30
1656432620000|2022-06-28 16:10:20|10975.4|10972.6|10978.4|10974.6|10979.4|10975.8|10973.4|10970.1|37
1656432630000|2022-06-28 16:10:30|10979|10975.6|10978.4|10974.6|10980.6|10976.8|10978.4|10974.6|7
1656432640000|2022-06-28 16:10:40|10979.4|10975.6|10981.4|10977.6|10982.2|10978.6|10979.2|10975.6|26
1656432650000|2022-06-28 16:10:50|10982.2|10978.6|10982.2|10978.4|10984.2|10980.4|10980.4|10976.6|76
1656432660000|2022-06-28 16:11:00|10983|10979.2|10981|10978.2|10983|10979.7|10980|10976.9|23
1656432670000|2022-06-28 16:11:10|10982|10977.4|10984|10980.2|10984|10980.2|10980|10977.1|9
1656432680000|2022-06-28 16:11:20|10984.4|10980.6|10985|10981.2|10986|10982.2|10982.2|10979.1|7
1656432690000|2022-06-28 16:11:30|10984.9|10982.1|10982|10978.2|10985.9|10982.2|10982|10978.2|16
1656432700000|2022-06-28 16:11:40|10982.9|10979.2|10982|10979.2|10984|10980.2|10980.2|10977.1|24
1656432710000|2022-06-28 16:11:50|10982.7|10978.2|10985|10981.2|10987|10983.2|10982.7|10978.2|23
1656432720000|2022-06-28 16:12:00|10984|10982.2|10983|10980.2|10986|10982.2|10982.2|10979.2|21
1656432730000|2022-06-28 16:12:10|10984|10980|10985|10982.2|10986.8|10984|10983|10979.4|50
1656432740000|2022-06-28 16:12:20|10985.8|10982|11001.5|10997.7|11001.5|10997.9|10985.8|10982|219
1656432750000|2022-06-28 16:12:30|11002.1|10998.3|11017.3|11014.5|11019.1|11016.1|11002.1|10998.3|571
1656432760000|2022-06-28 16:12:40|11018.3|11015.5|11017.1|11013.3|11018.3|11015.5|11013.3|11009.5|85
1656432770000|2022-06-28 16:12:50|11016.3|11013.5|11019.9|11016.1|11020.5|11017.5|11016.3|11012.7|52
1656432780000|2022-06-28 16:13:00|11021.2|11017.4|11025.7|11021.9|11025.7|11022.1|11020.4|11017.3|111
1656432790000|2022-06-28 16:13:10|11025.1|11022.3|11021.9|11019.1|11025.9|11022.3|11018.9|11015.1|85
1656432800000|2022-06-28 16:13:20|11022.1|11018.1|11018.9|11015.1|11022.1|11018.3|11016.7|11013.1|47
1656432810000|2022-06-28 16:13:30|11018.7|11016.1|11018.9|11016.1|11021.1|11017.3|11017.9|11014.9|61
1656432820000|2022-06-28 16:13:40|11019.1|11015.3|11020.9|11018.1|11021.9|11018.1|11014.3|11011.3|88
1656432830000|2022-06-28 16:13:50|11019.9|11017.1|11017.7|11014.9|11020.1|11017.3|11016.1|11013.3|74
1656432840000|2022-06-28 16:14:00|11017.9|11015.1|11017.7|11013.9|11020.1|11017.1|11016.7|11013.6|34
1656432850000|2022-06-28 16:14:10|11017.1|11014.3|11014.9|11012.1|11018.1|11014.8|11013.9|11010.1|39
1656432860000|2022-06-28 16:14:20|11015.7|11011.9|11016.7|11013.9|11018.9|11015.9|11015.1|11011.3|22
1656432870000|2022-06-28 16:14:30|11016.9|11014.1|11017.9|11014.1|11017.9|11015.1|11014.9|11011.1|23
1656432880000|2022-06-28 16:14:40|11016.9|11013.1|11018.9|11016.1|11018.9|11016.1|11014.9|11012.1|15
1656432890000|2022-06-28 16:14:50|11017.9|11014.1|11012.9|11010.1|11019.1|11016.1|11012.9|11009.3|54
1656432900000|2022-06-28 16:15:00|11013.7|11009.9|11005.6|11001.8|11013.9|11010.1|11002.6|10999.7|124
1656432910000|2022-06-28 16:15:10|11005.5|11001.7|11001.6|10998.8|11006.8|11003.8|11001.6|10998.8|30
1656432920000|2022-06-28 16:15:20|11000.8|10998|10998.8|10995|11002.5|10998.8|10994.6|10991.7|65
1656432930000|2022-06-28 16:15:30|10998.6|10994.8|11003.8|11000|11005.8|11002|10997.6|10994.8|55
1656432940000|2022-06-28 16:15:40|11003.6|10999.8|11002.6|10999.8|11005.6|11001.8|11001.6|10998.8|12
1656432950000|2022-06-28 16:15:50|11001.8|10999|11014.5|11010.7|11015.8|11012|11001.8|10999|112
1656432960000|2022-06-28 16:16:00|11014.6|11011.8|11019.1|11015.3|11019.5|11015.7|11012.3|11009.5|42
1656432970000|2022-06-28 16:16:10|11019.3|11015.5|11017.3|11013.5|11019.3|11015.5|11015.3|11012.3|27
1656432980000|2022-06-28 16:16:20|11016.3|11013.3|11022.3|11018.5|11022.5|11019.5|11015.3|11011.5|91
1656432990000|2022-06-28 16:16:30|11021.6|11018.8|11031.6|11028.8|11033.6|11030.5|11021.6|11018.5|201
1656433000000|2022-06-28 16:16:40|11032.6|11030|11024.6|11020.8|11033.6|11030|11023.5|11019.8|112
1656433010000|2022-06-28 16:16:50|11023.6|11020.7|11022.6|11018.8|11024.6|11020.8|11016.8|11013.8|59
1656433020000|2022-06-28 16:17:00|11021.8|11019|11020|11016.2|11023.1|11019.8|11018.5|11015.7|43
1656433030000|2022-06-28 16:17:10|11019.8|11016|11021.8|11019|11024.6|11021.8|11018.8|11015.2|34
1656433040000|2022-06-28 16:17:20|11022|11018.2|11024|11020.2|11026|11023|11021.8|11018.2|12
1656433050000|2022-06-28 16:17:30|11023.2|11020.4|11025|11021.2|11025|11021.2|11022|11018.7|14
1656433060000|2022-06-28 16:17:40|11024.6|11020.8|11026.8|11023|11030|11026.2|11023.6|11020.6|19
1656433070000|2022-06-28 16:17:50|11025.8|11022.8|11025.8|11022|11026.8|11023.8|11024.8|11021.8|15
1656433080000|2022-06-28 16:18:00|11025.6|11021.8|11025.8|11023|11027.6|11024|11021.8|11018.5|59
1656433090000|2022-06-28 16:18:10|11026|11022.2|11027.8|11025|11028|11025|11024.8|11021.2|13
1656433100000|2022-06-28 16:18:20|11028|11024.2|11026.8|11023|11029.6|11026|11025.8|11022.2|18
1656433110000|2022-06-28 16:18:30|11027|11023.2|11030.6|11026.8|11030.6|11027|11026|11022.7|18
1656433120000|2022-06-28 16:18:40|11029.8|11027|11031|11028.2|11033.6|11030.3|11029.8|11026|30
1656433130000|2022-06-28 16:18:50|11031.8|11028|11035|11032.2|11035.8|11032.2|11031.6|11028|38
1656433140000|2022-06-28 16:19:00|11034.6|11031.8|11031.8|11028|11038.8|11035.5|11031|11027.4|110
1656433150000|2022-06-28 16:19:10|11032|11028.2|11025|11021.2|11032|11028.4|11025|11021.2|79
1656433160000|2022-06-28 16:19:20|11025.2|11022.2|11029|11025.2|11030|11027.2|11025|11021.4|24
1656433170000|2022-06-28 16:19:30|11028.8|11026|11029|11026.2|11033|11029.2|11028.8|11025.2|23
1656433180000|2022-06-28 16:19:40|11029.8|11026|11031.2|11027.4|11031.2|11028.2|11027|11024.2|15
1656433190000|2022-06-28 16:19:50|11031|11027.2|11028.6|11024.8|11033.6|11029.8|11027.6|11024.6|66
1656433200000|2022-06-28 16:20:00|11029.3|11025.5|11030.6|11026.8|11032.6|11029.5|11028.6|11024.8|29
1656433210000|2022-06-28 16:20:10|11031.6|11027.8|11032.6|11028.8|11033.8|11030.8|11030.8|11027.8|30
1656433220000|2022-06-28 16:20:20|11032.4|11029.8|11032.4|11028.6|11036.6|11033.6|11031.6|11028|35
1656433230000|2022-06-28 16:20:30|11032.6|11028.8|11030.8|11027|11032.6|11028.8|11029.8|11027|11
1656433240000|2022-06-28 16:20:40|11030.6|11027.8|11031.6|11028.8|11032.6|11029|11028.6|11025|23
1656433250000|2022-06-28 16:20:50|11032.6|11029.8|11034.8|11031|11035.8|11032|11031.6|11028|22
1656433260000|2022-06-28 16:21:00|11033.3|11029.5|11033.8|11030|11036.6|11032.8|11032.8|11029|18
1656433270000|2022-06-28 16:21:10|11034.3|11030.5|11034.6|11030.8|11035.8|11032.4|11032.8|11029|19
1656433280000|2022-06-28 16:21:20|11033.6|11030|11037.6|11033.8|11038.4|11035.6|11033.6|11029.8|38
1656433290000|2022-06-28 16:21:30|11038.6|11034.8|11039.6|11035.8|11039.8|11036.8|11035.8|11032|51
1656433300000|2022-06-28 16:21:40|11038.6|11035.6|11038.4|11034.6|11040.4|11037.1|11036.6|11033|44
1656433310000|2022-06-28 16:21:50|11038.6|11034.8|11033|11029.2|11038.6|11034.8|11031.8|11028.4|81
1656433320000|2022-06-28 16:22:00|11032.2|11028.4|11019.3|11016.5|11033|11029.4|11018.7|11015.7|136
1656433330000|2022-06-28 16:22:10|11020.2|11016.4|11026.2|11022.4|11028.2|11024.4|11020.2|11016.4|53
1656433340000|2022-06-28 16:22:20|11025|11021.2|11026|11022.2|11027|11023.2|11024|11021.2|9
1656433350000|2022-06-28 16:22:30|11025|11021.7|11019.2|11015.4|11027|11023.2|11018.3|11014.5|32
1656433360000|2022-06-28 16:22:40|11019|11015.2|11026|11022.2|11026|11022.2|11018.3|11015.2|25
1656433370000|2022-06-28 16:22:50|11025.8|11023|11026|11022.2|11026.8|11023.5|11024.1|11021|20
1656433380000|2022-06-28 16:23:00|11026.8|11023|11022.8|11019|11026.8|11023|11022|11019|20
1656433390000|2022-06-28 16:23:10|11023|11019.2|11024|11020.2|11024.1|11021.2|11021.6|11018.3|16
1656433400000|2022-06-28 16:23:20|11022.3|11019.5|11027.1|11023.3|11027.1|11024.2|11022.1|11018.8|13
1656433410000|2022-06-28 16:23:30|11027|11024.2|11026|11023.2|11030.8|11027.2|11025|11022.2|29
1656433420000|2022-06-28 16:23:40|11027.8|11022.2|11026.1|11022.3|11028|11024.3|11026|11022.2|17
1656433430000|2022-06-28 16:23:50|11025|11022.2|11026.8|11023|11028|11024.2|11025|11022.2|7
1656433440000|2022-06-28 16:24:00|11026|11023.2|11027|11023.2|11027.1|11023.3|11024|11021|14
1656433450000|2022-06-28 16:24:10|11026.1|11023.3|11020.5|11016.7|11026.1|11023.3|11020.3|11016.5|37
1656433460000|2022-06-28 16:24:20|11020.1|11016.3|11025.1|11021.3|11025.1|11021.5|11018.3|11014.5|36
1656433470000|2022-06-28 16:24:30|11024.3|11021.5|11028.1|11024.3|11028.3|11025.5|11024.3|11021.3|24
1656433480000|2022-06-28 16:24:40|11027.3|11024.5|11031|11028.2|11031.8|11028.2|11026.3|11023|42
1656433490000|2022-06-28 16:24:50|11031.5|11027.7|11030.3|11027.5|11033|11029.2|11030.1|11027.3|20
1656433500000|2022-06-28 16:25:00|11031.1|11027.3|11030|11026.2|11031.1|11027.5|11025.1|11021.3|26
1656433510000|2022-06-28 16:25:10|11030.1|11026.3|11029|11025.2|11032|11028.3|11028.1|11025.2|16
1656433520000|2022-06-28 16:25:20|11028.6|11024.8|11028.1|11025.3|11031|11027.2|11028.1|11024.5|25
1656433530000|2022-06-28 16:25:30|11029|11026.2|11028.3|11024.5|11035|11031.2|11027.5|11024.5|144
1656433540000|2022-06-28 16:25:40|11027.3|11024.3|11024.3|11020.5|11028.3|11024.5|11022.3|11019.3|38
1656433550000|2022-06-28 16:25:50|11024.1|11021.5|11025.9|11022.1|11026.4|11023.3|11024.1|11020.5|13
1656433560000|2022-06-28 16:26:00|11026.1|11022.3|11026.1|11022.3|11026.3|11023.3|11022.3|11019.5|26
1656433570000|2022-06-28 16:26:10|11025.3|11022.5|11028.1|11025.3|11031.9|11028.3|11025.3|11022.5|75
1656433580000|2022-06-28 16:26:20|11029.1|11026.1|11033.9|11030.1|11034.8|11031.1|11028.9|11026.1|10
1656433590000|2022-06-28 16:26:30|11034.1|11030.3|11034.8|11031|11035.9|11033.1|11033.9|11030.1|46
1656433600000|2022-06-28 16:26:40|11034.6|11031.8|11036.9|11034.1|11037.8|11034.1|11032.9|11030|113
1656433610000|2022-06-28 16:26:50|11037.8|11034|11039.9|11036.1|11042.8|11039.1|11036.9|11033.1|94
1656433620000|2022-06-28 16:27:00|11039.6|11035.8|11037.9|11034.1|11039.6|11035.8|11031.5|11028.2|149
1656433630000|2022-06-28 16:27:10|11038.4|11035.6|11046.2|11043.4|11047.2|11043.4|11037.6|11034.1|465
1656433640000|2022-06-28 16:27:20|11047.2|11042.6|11046.2|11043.4|11047.2|11044.4|11045|11041.7|34
1656433650000|2022-06-28 16:27:30|11045.2|11042.4|11046.7|11042.9|11047|11044|11044.2|11041.4|64
1656433660000|2022-06-28 16:27:40|11046.8|11043|11047.7|11043.9|11048.7|11045.7|11044.8|11042|204
1656433670000|2022-06-28 16:27:50|11047.5|11043.7|11048.7|11044.9|11049.5|11045.7|11045.5|11042.7|32
1656433680000|2022-06-28 16:28:00|11048.5|11044.7|11049.5|11045.7|11050.3|11046.7|11046.5|11043.7|43
1656433690000|2022-06-28 16:28:10|11048.5|11046.7|11066.3|11062.5|11066.3|11063.3|11047.5|11044.7|419
1656433700000|2022-06-28 16:28:20|11066.1|11063.3|11077.7|11073.9|11083.7|11080.9|11066.1|11063.3|660
1656433710000|2022-06-28 16:28:30|11078.7|11074.9|11077.7|11073.9|11080.9|11077.9|11074.7|11071.9|99
1656433720000|2022-06-28 16:28:40|11076.9|11074.1|11078.7|11075.9|11081.5|11078.7|11073.7|11070.7|86
1656433730000|2022-06-28 16:28:50|11079.7|11076.1|11083.7|11079.9|11084.4|11080.6|11078.7|11075.7|105
1656433740000|2022-06-28 16:29:00|11082.7|11078.9|11080.4|11077.6|11085.5|11082.6|11080.4|11077.4|105
1656433750000|2022-06-28 16:29:10|11079.4|11076.6|11079.4|11075.6|11080.4|11077.6|11075.4|11071.7|100
1656433760000|2022-06-28 16:29:20|11079.2|11076.4|11085.4|11081.6|11085.4|11081.6|11079.2|11076.4|145
1656433770000|2022-06-28 16:29:30|11085.2|11081.4|11085.4|11081.6|11089.4|11085.6|11085|11081.4|119
1656433780000|2022-06-28 16:29:40|11085.5|11081.7|11088.6|11085.8|11090.8|11087.5|11084.9|11081.1|314
1656433790000|2022-06-28 16:29:50|11089|11086.2|11091.4|11087.6|11091.4|11088.5|11088|11085|117
1656433800000|2022-06-28 16:30:00|11090.9|11088.6|11092|11089.2|11092.8|11089.2|11087|11083.2|263
1656433810000|2022-06-28 16:30:10|11092.6|11089.8|11085.4|11082.6|11096.4|11093.6|11083.7|11080.9|429
1656433820000|2022-06-28 16:30:20|11085.5|11081.7|11078.7|11074.9|11085.5|11082.6|11077.4|11074.1|93
1656433830000|2022-06-28 16:30:30|11078.5|11075.7|11079.5|11076.7|11081.4|11077.7|11078.5|11074.9|36
1656433840000|2022-06-28 16:30:40|11079.7|11075.9|11076.5|11072.7|11079.7|11075.9|11074.9|11072.1|87
1656433850000|2022-06-28 16:30:50|11075.7|11072.9|11078.4|11075.6|11078.4|11075.6|11072.4|11069.6|109
1656433860000|2022-06-28 16:31:00|11079.4|11076.6|11070.7|11066.9|11080|11076.6|11069.7|11066.9|209
1656433870000|2022-06-28 16:31:10|11069.9|11066.1|11070.5|11067.7|11070.7|11067.7|11065.7|11061.9|67
1656433880000|2022-06-28 16:31:20|11070.7|11067.9|11068.7|11064.9|11072.9|11069.1|11068.1|11064.9|45
1656433890000|2022-06-28 16:31:30|11068.5|11065.9|11074.7|11070.9|11074.7|11070.9|11068.5|11064.9|27
1656433900000|2022-06-28 16:31:40|11073.9|11071.1|11079.7|11076.9|11080.7|11076.9|11072.7|11069.1|43
1656433910000|2022-06-28 16:31:50|11081.7|11077.9|11075.3|11072.5|11081.7|11077.9|11074.1|11070.3|81
1656433920000|2022-06-28 16:32:00|11075.1|11072.3|11080.1|11076.3|11080.1|11077.3|11075.1|11071.3|18
1656433930000|2022-06-28 16:32:10|11080.7|11077.3|11086.3|11083.5|11087.2|11083.9|11080.7|11076.3|119
1656433940000|2022-06-28 16:32:20|11087.2|11083.4|11086.3|11083.5|11087.3|11083.5|11085.3|11081.5|20
1656433950000|2022-06-28 16:32:30|11087.3|11084.5|11087.3|11083.5|11090.3|11086.7|11086.2|11082.5|80
1656433960000|2022-06-28 16:32:40|11085.3|11082.5|11085.3|11082.5|11086.3|11082.7|11082.3|11078.5|38
1656433970000|2022-06-28 16:32:50|11085.5|11081.7|11090.3|11086.5|11091|11087.4|11085.3|11081.7|36
1656433980000|2022-06-28 16:33:00|11090.2|11087.4|11091|11087.2|11091.3|11088.4|11088.2|11084.9|46
1656433990000|2022-06-28 16:33:10|11090|11088.2|11089.8|11086|11090.2|11088.2|11085.7|11082.2|61
1656434000000|2022-06-28 16:33:20|11089|11085.2|11091|11088.2|11091.8|11089|11089|11085.2|22
1656434010000|2022-06-28 16:33:30|11090.8|11087|11091.8|11088|11091.8|11088.2|11089|11086|31
1656434020000|2022-06-28 16:33:40|11091.6|11088.8|11091|11088.2|11092|11088.8|11087.8|11084.8|57
1656434030000|2022-06-28 16:33:50|11091.8|11088|11089.8|11086|11091.8|11088.5|11089|11086|17
1656434040000|2022-06-28 16:34:00|11090.8|11087|11088|11085.2|11091.1|11087.8|11086.8|11083.2|27
1656434050000|2022-06-28 16:34:10|11087.1|11084.3|11089|11086.2|11090|11086.6|11086|11082.7|31
1656434060000|2022-06-28 16:34:20|11088.8|11086|11086.4|11083.6|11088.8|11086|11083.8|11081|138
1656434070000|2022-06-28 16:34:30|11087|11084.2|11090.6|11086.8|11090.6|11086.8|11087|11083.4|64
1656434080000|2022-06-28 16:34:40|11090.3|11086.5|11095.2|11091.4|11098.5|11095.7|11090.3|11086.5|94
1656434090000|2022-06-28 16:34:50|11095.6|11091.8|11096.2|11093.4|11097.2|11094.4|11093.2|11090.4|62
1656434100000|2022-06-28 16:35:00|11097|11093.2|11099.2|11096.4|11101.2|11098.2|11096|11093.2|171
1656434110000|2022-06-28 16:35:10|11098.2|11095.4|11098.2|11094.4|11098.2|11095.4|11095|11091.4|94
1656434120000|2022-06-28 16:35:20|11098|11095.2|11100.9|11097.1|11101|11098.1|11097.9|11094.2|96
1656434130000|2022-06-28 16:35:30|11099.9|11096.1|11095.6|11091.8|11100.2|11097.1|11094.6|11091.6|221
1656434140000|2022-06-28 16:35:40|11094.6|11090.8|11095.4|11091.6|11097.4|11093.8|11094.4|11090.6|61
1656434150000|2022-06-28 16:35:50|11094.4|11091.2|11093.6|11089.8|11095.4|11091.8|11093.2|11089.6|56
1656434160000|2022-06-28 16:36:00|11092.8|11090|11095.4|11092.6|11096.6|11093.6|11091.6|11088.6|68
1656434170000|2022-06-28 16:36:10|11094.6|11091.8|11098.4|11094.6|11098.7|11095.4|11094.6|11091.6|54
1656434180000|2022-06-28 16:36:20|11098.6|11094.8|11095.2|11092.4|11100.2|11097.4|11095.2|11092.2|99
1656434190000|2022-06-28 16:36:30|11094.4|11091.4|11096.9|11094.1|11096.9|11094.1|11093|11089.2|67
1656434200000|2022-06-28 16:36:40|11097.7|11093.9|11096|11092.2|11100|11096.7|11094.9|11091.9|153
1656434210000|2022-06-28 16:36:50|11095.9|11092.1|11100.5|11096.7|11102.5|11099.7|11095.8|11092.1|141
1656434220000|2022-06-28 16:37:00|11099.5|11097.7|11101.5|11098.7|11103.3|11099.7|11099.5|11097.5|81
1656434230000|2022-06-28 16:37:10|11102.3|11098.5|11102.1|11098.3|11104.6|11101.3|11101.1|11098.3|75
1656434240000|2022-06-28 16:37:20|11102.3|11099.3|11103.1|11099.3|11104.1|11100.7|11101.9|11098.1|31
1656434250000|2022-06-28 16:37:30|11102.3|11099.5|11103.1|11100.3|11104.1|11100.3|11101.1|11098.1|58
1656434260000|2022-06-28 16:37:40|11104.1|11101.1|11109.7|11105.9|11112.7|11109.1|11103.9|11101.1|267
1656434270000|2022-06-28 16:37:50|11109.6|11106.8|11112.7|11109.9|11113.6|11109.9|11109.6|11105.9|46
1656434280000|2022-06-28 16:38:00|11112.9|11109.1|11115.1|11112.3|11115.9|11112.9|11112.7|11108.9|253
1656434290000|2022-06-28 16:38:10|11114.1|11111.3|11116.1|11112.3|11116.7|11113.3|11113.9|11110.3|90
1656434300000|2022-06-28 16:38:20|11115.1|11111.3|11108.1|11104.3|11115.3|11112.3|11107.1|11104.1|93
1656434310000|2022-06-28 16:38:30|11107.1|11104.1|11105.3|11102.5|11108.1|11104.5|11105.1|11101.3|29
1656434320000|2022-06-28 16:38:40|11106.1|11102.3|11104.1|11101.3|11108.3|11105.3|11102.1|11098.3|261
1656434330000|2022-06-28 16:38:50|11105.1|11102.1|11110.1|11106.3|11111.1|11107.3|11104.9|11101.3|54
1656434340000|2022-06-28 16:39:00|11109.9|11106.1|11107.1|11104.3|11110.3|11106.7|11107.1|11104.3|21
1656434350000|2022-06-28 16:39:10|11106.1|11103.3|11104.5|11101.7|11106.3|11103.3|11104.3|11100.5|28
1656434360000|2022-06-28 16:39:20|11104.1|11101.3|11105.1|11101.3|11105.1|11101.3|11101.3|11097.5|37
1656434370000|2022-06-28 16:39:30|11104.3|11101.5|11096.5|11092.7|11106.2|11102.9|11092.6|11089.5|107
1656434380000|2022-06-28 16:39:40|11096.3|11093.5|11090.5|11087.7|11097.6|11094.7|11088.5|11085.7|121
1656434390000|2022-06-28 16:39:50|11090.3|11087.5|11089.5|11086.7|11091.3|11087.7|11088.3|11084.7|52
1656434400000|2022-06-28 16:40:00|11088.5|11085.7|11083.6|11080.8|11090.3|11086.5|11082.5|11078.8|142
1656434410000|2022-06-28 16:40:10|11084.6|11081|11075|11071.2|11085|11081.2|11074.8|11071.2|152
1656434420000|2022-06-28 16:40:20|11074.2|11071.4|11068.4|11064.6|11076|11073|11067.6|11064.3|336
1656434430000|2022-06-28 16:40:30|11068.2|11065.4|11071.8|11069|11072.8|11070|11065.6|11062.6|211
1656434440000|2022-06-28 16:40:40|11070.8|11068|11078.6|11075.8|11078.6|11075.8|11070.8|11068|40
1656434450000|2022-06-28 16:40:50|11078.8|11076|11086.6|11082.8|11091.1|11087.8|11078.8|11075.8|85
1656434460000|2022-06-28 16:41:00|11085.6|11081.7|11076.5|11073.7|11085.6|11081.7|11076.5|11073.7|54
1656434470000|2022-06-28 16:41:10|11076.6|11072.8|11079.5|11076.7|11079.5|11076.7|11074.5|11071.7|51
1656434480000|2022-06-28 16:41:20|11079.6|11075.8|11072.5|11068.7|11080.5|11077.5|11071.6|11068.5|67
1656434490000|2022-06-28 16:41:30|11071.5|11067.8|11066.5|11063.7|11071.6|11067.8|11066.5|11062.7|42
1656434500000|2022-06-28 16:41:40|11065.6|11062.8|11066.1|11062.3|11066.6|11063.7|11059.6|11055.8|91
1656434510000|2022-06-28 16:41:50|11065.6|11062.8|11070.1|11066.3|11070.9|11067.1|11065.1|11061.5|37
1656434520000|2022-06-28 16:42:00|11070.7|11066.9|11073.7|11070.9|11074.5|11070.9|11069.1|11066.3|65
1656434530000|2022-06-28 16:42:10|11074.5|11070.7|11073.7|11070.9|11075|11071.7|11070.7|11067.9|38
1656434540000|2022-06-28 16:42:20|11074.5|11070.7|11073.7|11069.9|11074.9|11071.9|11072.7|11069.4|35
1656434550000|2022-06-28 16:42:30|11072.7|11070.5|11070.5|11066.7|11073.7|11070.5|11066.1|11063.1|58
1656434560000|2022-06-28 16:42:40|11069.7|11066.9|11066.1|11063.3|11069.7|11066.9|11063.3|11060.5|144
1656434570000|2022-06-28 16:42:50|11066.3|11063.5|11068.9|11065.1|11069.6|11066.3|11064.1|11061.3|41
1656434580000|2022-06-28 16:43:00|11069.1|11065.3|11064.1|11060.3|11070.7|11067.1|11064|11060.3|41
1656434590000|2022-06-28 16:43:10|11065.1|11061.3|11065.9|11063.1|11066.7|11063.1|11064.1|11060.3|35
1656434600000|2022-06-28 16:43:20|11065.7|11062.9|11068.7|11064.9|11072.5|11068.9|11063.9|11060.1|271
1656434610000|2022-06-28 16:43:30|11069.5|11065.7|11071.5|11067.7|11072.3|11068.5|11068.7|11065.7|68
1656434620000|2022-06-28 16:43:40|11070.7|11067.9|11068.1|11064.3|11071.5|11068.5|11064.1|11061.3|331
1656434630000|2022-06-28 16:43:50|11068.9|11065.3|11067.1|11064.3|11068.9|11066.1|11065.1|11061.5|61
1656434640000|2022-06-28 16:44:00|11066.7|11063.9|11076.3|11072.5|11076.3|11072.5|11065.9|11062.3|181
1656434650000|2022-06-28 16:44:10|11077.3|11073.5|11080|11076.2|11080|11076.4|11075|11072.2|30
1656434660000|2022-06-28 16:44:20|11079|11076|11078|11074.2|11081.2|11077.8|11077|11074.2|47
1656434670000|2022-06-28 16:44:30|11079|11075.2|11076.6|11073.8|11079|11076|11073.3|11069.7|49
1656434680000|2022-06-28 16:44:40|11078|11074.2|11080.8|11077|11081|11078.2|11076|11073|36
1656434690000|2022-06-28 16:44:50|11081|11077.2|11079|11075.2|11081|11077.2|11076.1|11073|33
1656434700000|2022-06-28 16:45:00|11079.6|11075.8|11095.6|11091.8|11095.8|11092.8|11079.6|11075.8|127
1656434710000|2022-06-28 16:45:10|11095.8|11092|11094|11091.2|11097.8|11095|11094|11091.2|87
1656434720000|2022-06-28 16:45:20|11093|11090.2|11092.1|11088.3|11096|11092.2|11091.1|11087.3|94
1656434730000|2022-06-28 16:45:30|11092.6|11089.3|11092.3|11089.5|11094.5|11091.5|11090.3|11087.3|49
1656434740000|2022-06-28 16:45:40|11093.1|11089.3|11090.3|11087.5|11094.5|11091.5|11090.3|11087.5|32
1656434750000|2022-06-28 16:45:50|11089.3|11086.5|11094.1|11090.3|11094.3|11090.5|11089.3|11086.5|51
1656434760000|2022-06-28 16:46:00|11094.8|11091|11091.3|11087.5|11098|11094.2|11090.1|11086.7|87
1656434770000|2022-06-28 16:46:10|11092.5|11088.5|11092.1|11089.3|11096.1|11092.5|11092.1|11088.5|36
1656434780000|2022-06-28 16:46:20|11093|11089.2|11088.1|11085.3|11094.1|11091.2|11086.5|11083.7|261
1656434790000|2022-06-28 16:46:30|11088|11085.2|11085|11082.2|11090.1|11087.2|11085|11081.2|26
1656434800000|2022-06-28 16:46:40|11085.8|11082|11085.3|11082.5|11088|11084.2|11081|11078.2|59
1656434810000|2022-06-28 16:46:50|11085.1|11081.3|11082.3|11079.5|11086.3|11083|11082.1|11079.3|33
1656434820000|2022-06-28 16:47:00|11082.1|11078.3|11077.5|11074.7|11082.1|11078.3|11076.3|11073.3|50
1656434830000|2022-06-28 16:47:10|11077.3|11074.5|11076.3|11073.5|11078.5|11075.5|11073.3|11070.3|31
1656434840000|2022-06-28 16:47:20|11077.1|11073.3|11076.5|11073.7|11079.1|11076.3|11074.3|11070.7|46
1656434850000|2022-06-28 16:47:30|11076.3|11073.5|11080.3|11076.5|11083.5|11080.5|11076|11072.7|34
1656434860000|2022-06-28 16:47:40|11080.6|11076.8|11079.3|11075.5|11081.3|11077.5|11077.3|11074|12
1656434870000|2022-06-28 16:47:50|11078.3|11074.5|11074.7|11070.9|11078.3|11074.5|11073.7|11070.7|79
1656434880000|2022-06-28 16:48:00|11073.7|11070.7|11078.7|11074.9|11078.7|11074.9|11070.7|11067.7|40
1656434890000|2022-06-28 16:48:10|11074.9|11075.9|11076|11073.2|11076|11075.9|11073.9|11070.2|66
1656434900000|2022-06-28 16:48:20|11077|11073.4|11077|11073.2|11077.2|11074.2|11076|11073.1|10
1656434910000|2022-06-28 16:48:30|11076.2|11073.4|11071|11067.2|11077|11073.7|11071|11067.2|44
1656434920000|2022-06-28 16:48:40|11072|11068.2|11066.8|11064|11074.9|11071.2|11066.6|11063|230
1656434930000|2022-06-28 16:48:50|11067.6|11063.8|11064.8|11062|11069.6|11065.8|11063.8|11060|73
1656434940000|2022-06-28 16:49:00|11063.8|11061|11063.8|11061|11064.8|11061.8|11063.6|11060|8
1656434950000|2022-06-28 16:49:10|11064.8|11061.2|11062.6|11058.8|11065|11061.2|11059.6|11055.8|50
1656434960000|2022-06-28 16:49:20|11062|11058.2|11061.8|11058|11063.2|11059.8|11060.6|11056.8|45
1656434970000|2022-06-28 16:49:30|11060.8|11057|11063.8|11060|11065.8|11063|11060.8|11057|35
1656434980000|2022-06-28 16:49:40|11062.8|11060.8|11063.8|11060|11065.8|11062|11062.8|11059.8|8
1656434990000|2022-06-28 16:49:50|11062.8|11059.8|11066.8|11063|11067|11063.6|11061.8|11059|31
1656435000000|2022-06-28 16:50:00|11065.8|11062|11068.4|11064.6|11069.8|11066|11065.6|11062|52
1656435010000|2022-06-28 16:50:10|11068.2|11065.4|11061.8|11059|11068.6|11065.6|11060.4|11057.6|30
1656435020000|2022-06-28 16:50:20|11063.4|11060.6|11067.4|11063.6|11068.4|11064.6|11063.4|11059.6|48
1656435030000|2022-06-28 16:50:30|11067.6|11063.8|11067.4|11063.6|11070.2|11066.6|11066.4|11062.6|16
1656435040000|2022-06-28 16:50:40|11066.4|11062.6|11069.4|11065.6|11070.4|11066.6|11065.4|11062.6|14
1656435050000|2022-06-28 16:50:50|11069.2|11066.4|11068.4|11065.6|11070.6|11067.6|11068.4|11065.6|17
1656435060000|2022-06-28 16:51:00|11069.2|11065.4|11069.4|11066.6|11075.4|11071.6|11069.2|11065.4|32
1656435070000|2022-06-28 16:51:10|11070.2|11066.4|11075.2|11071.4|11078|11074.2|11068.4|11065.6|181
1656435080000|2022-06-28 16:51:20|11075.7|11072.9|11072.2|11069.4|11077|11073.4|11072.2|11069.2|25
1656435090000|2022-06-28 16:51:30|11073|11069.2|11074.2|11071.4|11074.4|11071.4|11073|11069.2|6
1656435100000|2022-06-28 16:51:40|11074|11071.2|11076.2|11072.4|11078|11074.2|11074|11071.2|22
1656435110000|2022-06-28 16:51:50|11076.4|11072.6|11079|11075.2|11080|11076.2|11076.4|11072.6|11
1656435120000|2022-06-28 16:52:00|11080|11076.2|11077.2|11074.4|11080|11077.2|11077.2|11074.4|14
1656435130000|2022-06-28 16:52:10|11077|11074.2|11072.8|11069|11078|11075.2|11072|11068.7|41
1656435140000|2022-06-28 16:52:20|11073|11069.2|11073.8|11071|11076|11072.2|11071|11068.2|18
1656435150000|2022-06-28 16:52:30|11074|11070.2|11073.2|11069.4|11074.8|11072|11072|11068.7|22
1656435160000|2022-06-28 16:52:40|11072.4|11069.6|11071.4|11067.6|11073.2|11069.6|11070.4|11067.6|37
1656435170000|2022-06-28 16:52:50|11072.2|11068.6|11078.6|11074.8|11078.9|11075.6|11070.6|11067.3|19
1656435180000|2022-06-28 16:53:00|11078.4|11074.6|11076.4|11073.6|11079.4|11076.6|11075.2|11072.4|26
1656435190000|2022-06-28 16:53:10|11077.4|11073.8|11077.4|11074.6|11078.4|11074.6|11075.2|11072.2|10
1656435200000|2022-06-28 16:53:20|11078.4|11074.8|11079.4|11076.6|11080.2|11076.9|11077.4|11074.6|34
1656435210000|2022-06-28 16:53:30|11080.7|11076.9|11075.2|11072.4|11080.7|11077.4|11075.2|11072.4|83
1656435220000|2022-06-28 16:53:40|11075.4|11071.6|11075.4|11071.6|11075.6|11072.6|11073.4|11070.1|16
1656435230000|2022-06-28 16:53:50|11076.2|11072.4|11076.4|11072.6|11077.7|11074.4|11073.4|11070.6|27
1656435240000|2022-06-28 16:54:00|11076.9|11073.6|11074.4|11071.6|11077.4|11073.8|11073.4|11070.6|18
1656435250000|2022-06-28 16:54:10|11073.6|11070.6|11070|11066.2|11073.6|11070.8|11068.8|11065.8|55
1656435260000|2022-06-28 16:54:20|11069.8|11067|11071.6|11067.8|11073|11070|11069.8|11067|19
1656435270000|2022-06-28 16:54:30|11072.3|11068.5|11073.8|11070|11074|11071.2|11071.2|11067.4|18
1656435280000|2022-06-28 16:54:40|11073.5|11071|11079.5|11076.7|11079.5|11076.7|11073.5|11069.8|52
1656435290000|2022-06-28 16:54:50|11078.6|11074.8|11078.6|11074.8|11083|11079.7|11076.6|11073.3|62
1656435300000|2022-06-28 16:55:00|11076.6|11073.8|11074.6|11070.8|11077.8|11075|11072.6|11069.7|26
1656435310000|2022-06-28 16:55:10|11074.8|11071|11074.6|11071.8|11075.6|11072.8|11074.5|11070.8|10
1656435320000|2022-06-28 16:55:20|11075.1|11072.3|11076.8|11073|11077.6|11074.8|11074.6|11071.6|21
1656435330000|2022-06-28 16:55:30|11076.6|11072.8|11078.6|11074.8|11078.6|11074.8|11075.6|11072.6|7
1656435340000|2022-06-28 16:55:40|11078.4|11074.6|11076.6|11072.8|11081.4|11077.8|11075.6|11072.6|35
1656435350000|2022-06-28 16:55:50|11076.4|11072.6|11079.9|11077.1|11082.3|11078.5|11076.3|11072.6|113
1656435360000|2022-06-28 16:56:00|11079.3|11076.5|11081.3|11077.5|11082.4|11079.5|11079.3|11076.5|14
1656435370000|2022-06-28 16:56:10|11080.4|11077.6|11080.3|11077.5|11081.4|11078.5|11079.3|11076.5|38
1656435380000|2022-06-28 16:56:20|11080.1|11077.3|11080.3|11077.5|11081.4|11078.5|11080.1|11076.5|5
1656435390000|2022-06-28 16:56:30|11079.3|11076.5|11087.1|11083.3|11088.9|11085.6|11079.3|11076.3|132
1656435400000|2022-06-28 16:56:40|11087.3|11083.5|11092.3|11088.5|11092.3|11089.5|11085.4|11082.5|31
1656435410000|2022-06-28 16:56:50|11091.4|11088.6|11090.3|11086.5|11092.1|11088.6|11086.3|11083.3|43
1656435420000|2022-06-28 16:57:00|11089.6|11087.5|11088.1|11084.3|11090.3|11087.5|11087.3|11083.5|22
1656435430000|2022-06-28 16:57:10|11088.3|11084.5|11088.3|11084.5|11089.3|11086.5|11087.3|11083.5|6
1656435440000|2022-06-28 16:57:20|11087.4|11084.6|11089.3|11085.5|11090.3|11086.5|11086.3|11083.5|88
1656435450000|2022-06-28 16:57:30|11089.6|11085.8|11088.3|11085.5|11090.3|11087.5|11088.3|11085.5|4
1656435460000|2022-06-28 16:57:40|11088.6|11085.8|11090.3|11087.5|11091.4|11088.5|11088.6|11085.8|9
1656435470000|2022-06-28 16:57:50|11091.1|11087.3|11090.2|11086.4|11091.1|11087.4|11088.3|11085|10
1656435480000|2022-06-28 16:58:00|11090.6|11086.8|11091.2|11087.4|11092.4|11088.9|11090.1|11086.4|16
1656435490000|2022-06-28 16:58:10|11091.1|11088.3|11094.6|11090.8|11095.8|11092.4|11091.1|11087.4|45
1656435500000|2022-06-28 16:58:20|11094.4|11090.6|11095.8|11093|11096.6|11093|11094.4|11090.6|13
1656435510000|2022-06-28 16:58:30|11095.6|11092.8|11094.6|11090.8|11098.4|11095.6|11094.6|11090.8|93
1656435520000|2022-06-28 16:58:40|11093.8|11090|11092.6|11089.8|11094.6|11091.8|11092.6|11089.8|19
1656435530000|2022-06-28 16:58:50|11093.6|11090.6|11098.2|11094.4|11098.6|11095.8|11093.4|11090.6|20
1656435540000|2022-06-28 16:59:00|11098.6|11094.8|11092.6|11088.8|11098.6|11094.8|11091.6|11088.6|35
1656435550000|2022-06-28 16:59:10|11091.6|11088.3|11091.6|11087.8|11092.1|11088.8|11088.6|11085.8|16
1656435560000|2022-06-28 16:59:20|11091.8|11088.8|11094.6|11091.8|11094.6|11091.8|11091.6|11086.4|28
1656435570000|2022-06-28 16:59:30|11093.6|11089.8|11091.6|11088.8|11094.6|11091.8|11091.6|11088.8|17
1656435580000|2022-06-28 16:59:40|11092.4|11088.6|11093.4|11089.6|11093.8|11090.8|11091.6|11088.6|16
1656435590000|2022-06-28 16:59:50|11092.6|11088.8|11091.6|11088.8|11092.8|11089.2|11090.6|11087.6|13
1656435600000|2022-06-28 17:00:00|11092.4|11088.6|11098.6|11095.8|11099.6|11096|11091.6|11088.3|105
1656435610000|2022-06-28 17:00:10|11098.8|11096|11093.6|11090.8|11102.6|11099|11093.6|11090.6|110
1656435620000|2022-06-28 17:00:20|11094.6|11091|11090.6|11086.8|11094.6|11091|11087.6|11084.8|32
1656435630000|2022-06-28 17:00:30|11091.6|11088.8|11084|11080.2|11092.1|11088.8|11084|11080.2|70
1656435640000|2022-06-28 17:00:40|11083.8|11081|11085.3|11081.5|11085.3|11082.2|11081.5|11077.7|40
1656435650000|2022-06-28 17:00:50|11085|11081.2|11087|11083.2|11087.8|11084.2|11084.8|11081.2|38
1656435660000|2022-06-28 17:01:00|11086.8|11084|11087|11084.2|11089.1|11086.2|11085|11082.2|31
1656435670000|2022-06-28 17:01:10|11086|11083.2|11090|11086.2|11091|11088.2|11086|11083|24
1656435680000|2022-06-28 17:01:20|11090.1|11087.2|11091.1|11088.3|11092|11088.3|11087|11084.2|22
1656435690000|2022-06-28 17:01:30|11091|11088.2|11095|11091.2|11095|11091.2|11091|11088.2|21
1656435700000|2022-06-28 17:01:40|11095.1|11092.2|11102.6|11098.8|11102.8|11099.6|11095|11091.2|48
1656435710000|2022-06-28 17:01:50|11104.6|11100.8|11103.6|11100.8|11106.6|11103.8|11103.6|11099.8|139
1656435720000|2022-06-28 17:02:00|11102.6|11099.8|11094.6|11090.8|11102.6|11099.8|11093|11089.7|23
1656435730000|2022-06-28 17:02:10|11093.8|11090|11093|11089.2|11093.8|11090|11083.8|11081|72
1656435740000|2022-06-28 17:02:20|11092.1|11089.3|11094.1|11090.3|11096|11093.2|11091|11088.2|14
1656435750000|2022-06-28 17:02:30|11094.8|11091|11093.6|11090.8|11095|11092|11092|11089|27
1656435760000|2022-06-28 17:02:40|11093.8|11089.8|11093.9|11090.1|11096.9|11093.1|11093.1|11089.8|12
1656435770000|2022-06-28 17:02:50|11094.4|11090.6|11092.8|11089|11094.6|11090.8|11089.8|11086.8|18
1656435780000|2022-06-28 17:03:00|11093.6|11089.8|11096.6|11092.8|11096.6|11093|11093.1|11089.3|23
1656435790000|2022-06-28 17:03:10|11099.2|11095.4|11101.6|11097.8|11105.6|11101.8|11099.2|11095.4|65
1656435800000|2022-06-28 17:03:20|11100.8|11098|11101.6|11097.8|11101.8|11098.8|11099.6|11095.8|20
1656435810000|2022-06-28 17:03:30|11101.4|11098.6|11100.6|11096.8|11101.8|11098.8|11098.6|11094.8|40
1656435820000|2022-06-28 17:03:40|11101.6|11097.8|11101.6|11097.8|11102.8|11099|11099.6|11096.6|9
1656435830000|2022-06-28 17:03:50|11100.6|11097|11099.6|11096.8|11103.1|11099.8|11099.6|11096.8|17
1656435840000|2022-06-28 17:04:00|11098.8|11095.8|11103.2|11099.4|11103.4|11099.8|11098.6|11095.8|77
1656435850000|2022-06-28 17:04:10|11102.9|11099.1|11101.4|11097.6|11103.4|11100.4|11099.6|11096.4|33
1656435860000|2022-06-28 17:04:20|11101.6|11097.8|11100.6|11096.8|11102.6|11098.8|11099|11096.2|16
1656435870000|2022-06-28 17:04:30|11100.4|11096.6|11097.6|11094.8|11100.4|11096.8|11095.8|11092|32
1656435880000|2022-06-28 17:04:40|11097.8|11094|11097.4|11093.6|11097.8|11094|11094.6|11090.8|12
1656435890000|2022-06-28 17:04:50|11096.8|11093|11095.8|11092|11097.4|11093.8|11094.6|11091|15
1656435900000|2022-06-28 17:05:00|11095.6|11091.8|11094.6|11090.8|11097.4|11093.8|11090.6|11087.3|26
1656435910000|2022-06-28 17:05:10|11093.6|11091.6|11092.6|11088.8|11095.4|11091.8|11092.6|11088.8|19
1656435920000|2022-06-28 17:05:20|11092.4|11088.6|11098.4|11094.6|11098.4|11094.6|11091.6|11087.8|33
1656435930000|2022-06-28 17:05:30|11097.4|11094.8|11096.6|11093.8|11099.8|11096.8|11096.2|11092.6|12
1656435940000|2022-06-28 17:05:40|11097.2|11093.4|11097.2|11093.4|11099.4|11095.6|11095.2|11091.4|39
1656435950000|2022-06-28 17:05:50|11096.2|11092.4|11096.2|11092.4|11097.7|11094.4|11094.2|11090.4|25
1656435960000|2022-06-28 17:06:00|11095|11092.2|11090.6|11086.8|11097.4|11094.4|11088.6|11084.8|77
1656435970000|2022-06-28 17:06:10|11090.4|11086.6|11093.4|11089.6|11093.7|11090.8|11087.7|11084.8|20
1656435980000|2022-06-28 17:06:20|11093.7|11089.9|11093.6|11090.8|11095.6|11092.8|11092.6|11088.8|13
1656435990000|2022-06-28 17:06:30|11094.4|11090.6|11095.6|11091.8|11097.4|11093.8|11092.6|11089.6|43
1656436000000|2022-06-28 17:06:40|11096.6|11092.8|11097.4|11093.6|11099.4|11095.6|11096.6|11092.8|43
1656436010000|2022-06-28 17:06:50|11097.2|11093.4|11094.2|11090.4|11097.2|11093.4|11094.2|11090.4|4
1656436020000|2022-06-28 17:07:00|11095.2|11092.4|11093.2|11090.4|11096.4|11093.4|11093.2|11090.4|20
1656436030000|2022-06-28 17:07:10|11094.2|11091.4|11095.2|11092.4|11096.4|11093.4|11094.2|11091.2|11
1656436040000|2022-06-28 17:07:20|11096.2|11093.4|11095.2|11091.4|11097.4|11094.4|11095.2|11091.4|13
1656436050000|2022-06-28 17:07:30|11096.2|11092.4|11098|11094.2|11099.2|11095.6|11096.2|11092.4|32
1656436060000|2022-06-28 17:07:40|11097|11094|11095|11091.2|11098|11095|11095|11091.2|13
1656436070000|2022-06-28 17:07:50|11096|11092.2|11091|11087.2|11096|11093|11089|11085.2|59
1656436080000|2022-06-28 17:08:00|11090.2|11087.4|11082.6|11079.8|11092|11088.4|11082.6|11078.8|78
1656436090000|2022-06-28 17:08:10|11081.6|11078.8|11085.6|11081.8|11086.6|11083.8|11081.6|11077.9|39
1656436100000|2022-06-28 17:08:20|11085.4|11082.6|11086.4|11083.6|11091.6|11088.8|11084.6|11080.8|31
1656436110000|2022-06-28 17:08:30|11086.6|11083.8|11090.5|11087.7|11093.1|11090|11086.6|11082.9|21
1656436120000|2022-06-28 17:08:40|11092.4|11088.6|11089.5|11086.7|11093.5|11090.6|11089.4|11085.9|32
1656436130000|2022-06-28 17:08:50|11089.4|11085.6|11085.5|11082.7|11090.2|11087.4|11085.5|11082.6|22
1656436140000|2022-06-28 17:09:00|11086.5|11083.7|11082.5|11079.7|11087.4|11083.7|11081.5|11078.6|13
1656436150000|2022-06-28 17:09:10|11082.4|11079.6|11084.5|11081.7|11086.4|11082.7|11082.4|11079.1|12
1656436160000|2022-06-28 17:09:20|11085|11081.2|11085.4|11081.6|11086.4|11082.7|11084.5|11080.7|10
1656436170000|2022-06-28 17:09:30|11084.5|11081.7|11080.5|11077.7|11085|11081.7|11078.5|11074.9|71
1656436180000|2022-06-28 17:09:40|11080.7|11076.9|11082.5|11078.7|11083.4|11079.7|11080.2|11076.9|16
1656436190000|2022-06-28 17:09:50|11081.5|11077.7|11081.5|11078.7|11082.7|11079.7|11080.5|11077.2|11
1656436200000|2022-06-28 17:10:00|11080.5|11077.7|11075.7|11071.9|11080.5|11077.7|11072.7|11069.1|159
1656436210000|2022-06-28 17:10:10|11075.9|11072.1|11071.9|11069.1|11078.9|11075.1|11071.9|11068.9|38
1656436220000|2022-06-28 17:10:20|11072.7|11069.9|11072.9|11069.1|11073.1|11070.1|11070.9|11067.9|32
1656436230000|2022-06-28 17:10:30|11073.7|11070.1|11070.9|11068.1|11073.9|11070.3|11070.9|11067.9|19
1656436240000|2022-06-28 17:10:40|11069.9|11067.1|11065.9|11063.1|11070.2|11067.1|11065.9|11063.1|49
1656436250000|2022-06-28 17:10:50|11066.9|11063.3|11065.9|11063.1|11068.1|11065.1|11064.9|11062.1|33
1656436260000|2022-06-28 17:11:00|11066.9|11062.1|11063.3|11060.5|11068.1|11064.3|11063.3|11060.3|106
1656436270000|2022-06-28 17:11:10|11062.6|11059.8|11061.3|11058.5|11063.1|11059.8|11059.3|11055.7|85
1656436280000|2022-06-28 17:11:20|11062.1|11058.3|11068.3|11064.5|11070.1|11066.5|11062.1|11058.3|110
1656436290000|2022-06-28 17:11:30|11069.1|11065.3|11073.9|11070.1|11076.7|11073.1|11069.1|11065.3|64
1656436300000|2022-06-28 17:11:40|11073.1|11070.3|11071.3|11067.5|11073.9|11070.3|11069.3|11066.3|87
1656436310000|2022-06-28 17:11:50|11070.3|11068.3|11072.1|11068.3|11072.3|11068.6|11070.1|11066.3|18
1656436320000|2022-06-28 17:12:00|11072.3|11068.5|11070.4|11066.6|11073.3|11069.5|11069.3|11065.5|27
1656436330000|2022-06-28 17:12:10|11070.8|11067|11066.1|11062.3|11072.3|11068.5|11065.3|11062.3|45
1656436340000|2022-06-28 17:12:20|11065.3|11062.5|11059.6|11056.8|11066.1|11062.5|11059.6|11056|259
1656436350000|2022-06-28 17:12:30|11058.6|11055.8|11052.6|11049.8|11058.6|11055.8|11051|11048|172
1656436360000|2022-06-28 17:12:40|11052|11049.2|11045.4|11042.6|11052.8|11049.2|11045.2|11042.4|229
1656436370000|2022-06-28 17:12:50|11045.5|11041.7|11048.4|11044.6|11049.4|11046.6|11042.5|11039.6|69
1656436380000|2022-06-28 17:13:00|11047.4|11043.6|11048|11044.2|11049.5|11045.7|11044.9|11041.1|64
1656436390000|2022-06-28 17:13:10|11047.4|11043.6|11043.4|11039.6|11047.4|11044.4|11041|11038|86
1656436400000|2022-06-28 17:13:20|11044|11040.2|11044.4|11040.6|11044.5|11041.6|11043.2|11039.6|84
1656436410000|2022-06-28 17:13:30|11044.5|11041.6|11047.4|11043.6|11047.5|11044.6|11043.4|11040.6|111
1656436420000|2022-06-28 17:13:40|11047.5|11044.6|11046.2|11042.4|11051|11047.4|11046.2|11042.4|49
1656436430000|2022-06-28 17:13:50|11046|11043.2|11045.4|11041.6|11051.2|11047.4|11044.2|11040.6|83
1656436440000|2022-06-28 17:14:00|11044.4|11040.7|11043.2|11039.4|11047.7|11044.4|11041|11037.4|189
1656436450000|2022-06-28 17:14:10|11042.2|11040.4|11044.4|11040.6|11046.7|11043.4|11042.2|11039.4|25
1656436460000|2022-06-28 17:14:20|11046|11043.2|11043.2|11040.4|11048.7|11045.4|11041.7|11038.9|212
1656436470000|2022-06-28 17:14:30|11043.4|11039.6|11043|11039.2|11043.4|11040.4|11041.2|11038.2|41
1656436480000|2022-06-28 17:14:40|11043.2|11039.4|11045|11042.2|11046|11042.4|11040.2|11036.4|156
1656436490000|2022-06-28 17:14:50|11045.2|11041.4|11045|11041.2|11045.5|11042.2|11043|11039.4|10
1656436500000|2022-06-28 17:15:00|11044.8|11041|11047|11044.2|11048|11045.2|11044|11041|31
1656436510000|2022-06-28 17:15:10|11048|11045|11054|11051.2|11057|11053.4|11047.8|11045|93
1656436520000|2022-06-28 17:15:20|11053.3|11050.5|11048.3|11044.5|11054.8|11052|11047.7|11044.5|159
1656436530000|2022-06-28 17:15:30|11048.2|11045.4|11049.2|11045.4|11051.3|11048.5|11047.5|11044.2|37
1656436540000|2022-06-28 17:15:40|11049.3|11046.4|11053.3|11050.5|11054.3|11051.4|11047.2|11044.4|120
1656436550000|2022-06-28 17:15:50|11054.3|11051.5|11055.3|11051.5|11056.2|11052.4|11053.3|11050.4|39
1656436560000|2022-06-28 17:16:00|11055.2|11052.4|11046.3|11042.5|11055.3|11052.5|11043.2|11039.4|176
1656436570000|2022-06-28 17:16:10|11047.3|11043.5|11041.3|11038.5|11049.3|11045.9|11041.3|11037.7|64
1656436580000|2022-06-28 17:16:20|11042.8|11039|11047.3|11044.5|11047.3|11044.5|11042.5|11039|35
1656436590000|2022-06-28 17:16:30|11047.7|11044.9|11049.3|11046.5|11051.3|11048.5|11047.7|11044.9|27
1656436600000|2022-06-28 17:16:40|11050.3|11047.5|11052.5|11048.7|11052.5|11049.4|11050.3|11047.4|19
1656436610000|2022-06-28 17:16:50|11052.3|11048.5|11055|11052.2|11056|11053|11050.3|11047|91
1656436620000|2022-06-28 17:17:00|11054.8|11051|11053|11049.2|11055|11052.2|11051.8|11048.2|30
1656436630000|2022-06-28 17:17:10|11053.2|11049.4|11055.8|11052|11058.6|11055|11053.2|11049.4|59
1656436640000|2022-06-28 17:17:20|11056.6|11053|11056.6|11052.8|11059.6|11055.8|11055.6|11051.8|36
1656436650000|2022-06-28 17:17:30|11057.6|11053.8|11053.6|11050.8|11057.6|11054.8|11053.6|11049.8|25
1656436660000|2022-06-28 17:17:40|11054.1|11049.8|11055.6|11052.8|11056.6|11052.8|11052.6|11049.3|11
1656436670000|2022-06-28 17:17:50|11055.1|11051.8|11054.6|11051.8|11057.6|11054.4|11054.6|11051.6|14
1656436680000|2022-06-28 17:18:00|11055.4|11051.6|11054.6|11051.8|11055.8|11052.8|11053.6|11050.6|20
1656436690000|2022-06-28 17:18:10|11054.4|11050.8|11053.8|11050|11055.8|11052|11052.6|11048|17
1656436700000|2022-06-28 17:18:20|11054.6|11050.8|11055.6|11051.8|11055.8|11052.8|11054.4|11050.8|11
1656436710000|2022-06-28 17:18:30|11055.8|11052.8|11058.6|11054.8|11059.4|11056.2|11055.6|11052|13
1656436720000|2022-06-28 17:18:40|11057.8|11055|11057.6|11054.8|11059.6|11055.8|11057.6|11054.2|24
1656436730000|2022-06-28 17:18:50|11058.6|11055|11058.8|11055|11059.6|11056.8|11056.8|11054|20
1656436740000|2022-06-28 17:19:00|11058.6|11055.8|11061.4|11057.6|11062.2|11058.4|11058.3|11055|56
1656436750000|2022-06-28 17:19:10|11061.2|11057.4|11050.4|11046.6|11061.4|11058.4|11049.6|11046.6|60
1656436760000|2022-06-28 17:19:20|11049.4|11046.8|11048.4|11045.6|11050.9|11047.6|11047.6|11043.8|32
1656436770000|2022-06-28 17:19:30|11049.4|11045.8|11050.4|11046.6|11050.4|11047.2|11047.6|11044.6|22
1656436780000|2022-06-28 17:19:40|11049.4|11045.6|11048.6|11044.8|11049.6|11046.8|11046.8|11043.8|24
1656436790000|2022-06-28 17:19:50|11048.4|11045.6|11048.6|11045.8|11049.6|11045.8|11047.6|11044.6|3
1656436800000|2022-06-28 17:20:00|11049.4|11045.6|11049.6|11046.8|11050.6|11047.6|11046.6|11043|45
1656436810000|2022-06-28 17:20:10|11048.9|11046.1|11045.2|11042.4|11050.6|11046.8|11045.2|11041.4|37
1656436820000|2022-06-28 17:20:20|11046|11042.2|11050.2|11047.4|11050.2|11047.4|11044.2|11041.2|35
1656436830000|2022-06-28 17:20:30|11049.2|11046.4|11051.2|11048.4|11052.2|11049.4|11049.2|11046.2|14
1656436840000|2022-06-28 17:20:40|11051|11047.4|11049.2|11045.4|11052.2|11049.4|11045.6|11042.6|124
1656436850000|2022-06-28 17:20:50|11049.4|11045.6|11049.6|11045.8|11049.6|11046.8|11048.6|11044.8|7
1656436860000|2022-06-28 17:21:00|11048.6|11046.8|11049.6|11045.8|11050.4|11046.8|11047.6|11044.8|27
1656436870000|2022-06-28 17:21:10|11049.4|11046.6|11048.6|11044.8|11050.4|11046.8|11047.6|11044.6|21
1656436880000|2022-06-28 17:21:20|11048.4|11045.6|11051.4|11047.6|11051.9|11048.8|11047.6|11044.8|72
1656436890000|2022-06-28 17:21:30|11051.6|11048.8|11049.2|11046.4|11052.6|11048.8|11049.2|11046.4|49
1656436900000|2022-06-28 17:21:40|11048.6|11045.8|11049.2|11046.4|11050.4|11047.4|11046.4|11043.4|60
1656436910000|2022-06-28 17:21:50|11049.4|11046.6|11053.2|11050.4|11053.4|11050.6|11049.2|11046.2|28
1656436920000|2022-06-28 17:22:00|11052.2|11049.4|11049.4|11046.6|11054.2|11051|11049.2|11046.4|36
1656436930000|2022-06-28 17:22:10|11049.2|11046.4|11051.2|11047.4|11053.4|11050.4|11049.2|11046.4|13
1656436940000|2022-06-28 17:22:20|11051|11048.4|11042.6|11039.8|11051.2|11048.4|11041.6|11037.9|104
1656436950000|2022-06-28 17:22:30|11043.4|11039.6|11042.6|11039.8|11048.6|11044.8|11042.6|11038.8|44
1656436960000|2022-06-28 17:22:40|11043.4|11039.6|11045.6|11041.8|11047.6|11043.8|11041.6|11038.8|29
1656436970000|2022-06-28 17:22:50|11044.6|11040.8|11041.6|11038.8|11044.6|11040.8|11040.7|11037.9|24
1656436980000|2022-06-28 17:23:00|11042.6|11037.9|11045.9|11043.1|11048.7|11045.1|11037.1|11033.8|175
1656436990000|2022-06-28 17:23:10|11046.1|11042.3|11040.7|11036.9|11046.1|11043.1|11038.9|11035.9|18
1656437000000|2022-06-28 17:23:20|11041.7|11037.9|11043.9|11041.1|11045.9|11042.1|11041.6|11037.9|34
1656437010000|2022-06-28 17:23:30|11043.7|11040.9|11042.6|11038.8|11043.7|11040.9|11040.6|11036.8|25
1656437020000|2022-06-28 17:23:40|11043.6|11039.8|11049.6|11045.8|11049.6|11045.9|11042.6|11039.8|24
1656437030000|2022-06-28 17:23:50|11049.7|11046.8|11046.2|11043.4|11051.6|11047.9|11044.9|11042.1|56
1656437040000|2022-06-28 17:24:00|11045.9|11043.1|11047.7|11043.9|11047.7|11044.1|11043.9|11040.9|16
1656437050000|2022-06-28 17:24:10|11047.9|11044.9|11051.9|11048.1|11052.7|11049.1|11046.4|11043.1|128
1656437060000|2022-06-28 17:24:20|11052.7|11048.9|11049.7|11045.9|11053.9|11050.1|11048.9|11045.9|63
1656437070000|2022-06-28 17:24:30|11050.7|11046.9|11044.9|11042.1|11050.7|11047.1|11044.9|11041.9|42
1656437080000|2022-06-28 17:24:40|11045.9|11042.9|11047.7|11043.9|11047.7|11044.5|11044.9|11041.6|22
1656437090000|2022-06-28 17:24:50|11047.9|11045.1|11047.9|11044.1|11048.9|11045.1|11046.7|11043.1|14
1656437100000|2022-06-28 17:25:00|11046.9|11043.1|11057.4|11053.6|11058|11054.7|11043.7|11039.9|226
1656437110000|2022-06-28 17:25:10|11058.3|11054.5|11056.5|11052.7|11060.4|11057.6|11055.2|11051.6|114
1656437120000|2022-06-28 17:25:20|11057.4|11053.6|11060.4|11056.6|11061.2|11057.6|11055.5|11051.7|49
1656437130000|2022-06-28 17:25:30|11061.5|11058.7|11064.5|11060.7|11067.4|11064.2|11061.5|11057.7|94
1656437140000|2022-06-28 17:25:40|11065.5|11061.7|11057.5|11054.7|11065.5|11061.7|11057.5|11053.9|96
1656437150000|2022-06-28 17:25:50|11058.7|11054.9|11056.7|11052.9|11058.7|11054.9|11053.9|11050.9|27
1656437160000|2022-06-28 17:26:00|11055.9|11052.1|11053.9|11051.1|11057.9|11054.1|11053.9|11051.1|20
1656437170000|2022-06-28 17:26:10|11054.5|11051.7|11058.7|11054.9|11058.9|11055.1|11054.5|11051.7|12
1656437180000|2022-06-28 17:26:20|11058.9|11055.1|11050.9|11047.1|11059.9|11056.1|11049.6|11046.3|41
1656437190000|2022-06-28 17:26:30|11049.9|11047.5|11050.3|11046.5|11052.7|11049.3|11049.9|11046.3|20
1656437200000|2022-06-28 17:26:40|11051.1|11047.3|11053.1|11050.3|11054.9|11051.3|11051.1|11047.3|7
1656437210000|2022-06-28 17:26:50|11053.3|11049.5|11052.9|11049.1|11056.3|11052.5|11045|11042.2|87
1656437220000|2022-06-28 17:27:00|11053.5|11049.7|11058.2|11055.4|11058.7|11055.9|11049.9|11046.1|147
1656437230000|2022-06-28 17:27:10|11058.9|11055.1|11062.7|11058.9|11063.7|11060.7|11058.7|11055.1|31
1656437240000|2022-06-28 17:27:20|11062.5|11058.7|11063.5|11059.7|11064.9|11061.7|11062.5|11058.7|21
1656437250000|2022-06-28 17:27:30|11064.4|11060.7|11064.4|11061.6|11064.7|11061.7|11062.5|11059.7|26
1656437260000|2022-06-28 17:27:40|11064.3|11061.5|11066.2|11062.4|11067.2|11063.5|11064.2|11060.7|21
1656437270000|2022-06-28 17:27:50|11067.2|11064.4|11072|11069.2|11073.8|11071|11067.2|11064.4|163
1656437280000|2022-06-28 17:28:00|11071.8|11069|11064.8|11062|11074.8|11071.2|11064.8|11062|78
1656437290000|2022-06-28 17:28:10|11063.8|11061|11058.8|11055|11065|11062|11057|11054|76
1656437300000|2022-06-28 17:28:20|11057.8|11055.5|11057.8|11054|11059|11055.5|11055.8|11052.8|32
1656437310000|2022-06-28 17:28:30|11058|11054.2|11058.6|11054.8|11059|11056|11057.6|11054|7
1656437320000|2022-06-28 17:28:40|11058.8|11055.8|11058|11054.2|11058.8|11056|11057|11054.2|57
1656437330000|2022-06-28 17:28:50|11057.2|11054.4|11056.2|11053.4|11058|11054.4|11054.2|11050.4|19
1656437340000|2022-06-28 17:29:00|11057.2|11054.4|11056.2|11053.4|11058.2|11055.4|11051.2|11048.4|53
1656437350000|2022-06-28 17:29:10|11056|11053.2|11053.2|11050.4|11056.2|11053.2|11052.2|11048.9|29
1656437360000|2022-06-28 17:29:20|11052.2|11049.4|11054.2|11050.4|11057.2|11053.5|11051.3|11048.4|60
1656437370000|2022-06-28 17:29:30|11055|11051.4|11060.3|11056.5|11062.1|11057.8|11052.2|11048.4|161
1656437380000|2022-06-28 17:29:40|11059.8|11056|11058.8|11055|11060.6|11057|11058|11055|24
1656437390000|2022-06-28 17:29:50|11058.6|11055.8|11056.8|11053|11062.8|11059.6|11055.6|11052|47
1656437400000|2022-06-28 17:30:00|11057|11053.2|11058.6|11055.8|11058.8|11055.8|11052.8|11050|88
1656437410000|2022-06-28 17:30:10|11058.8|11055|11058.6|11054.8|11058.8|11055.8|11056.8|11053.5|8
1656437420000|2022-06-28 17:30:20|11058.8|11055.8|11058.6|11054.8|11058.8|11055.8|11056.8|11053.5|24
1656437430000|2022-06-28 17:30:30|11057.8|11055|11060.4|11056.6|11060.6|11057.6|11057.8|11054.8|32
1656437440000|2022-06-28 17:30:40|11060.2|11057.4|11063.4|11060.6|11063.4|11060.6|11059.4|11056.6|28
1656437450000|2022-06-28 17:30:50|11062.4|11059.6|11064.4|11060.6|11065.2|11061.6|11062.4|11059.6|37
1656437460000|2022-06-28 17:31:00|11062.4|11059.6|11060.4|11056.6|11062.4|11059.6|11057.4|11053.6|103
1656437470000|2022-06-28 17:31:10|11059.4|11056.4|11059.4|11055.6|11062.6|11059.6|11059.4|11055.6|32
1656437480000|2022-06-28 17:31:20|11058.6|11054.8|11058.4|11054.6|11059.4|11055.6|11057.4|11054.4|10
1656437490000|2022-06-28 17:31:30|11057.6|11054.8|11059|11056.2|11061.9|11058.2|11056.4|11052.6|123
1656437500000|2022-06-28 17:31:40|11059.9|11057.1|11062.7|11059.9|11067.5|11064.5|11059.9|11057.1|133
1656437510000|2022-06-28 17:31:50|11063.5|11059.7|11058.9|11055.1|11063.5|11059.9|11057.2|11054.2|32
1656437520000|2022-06-28 17:32:00|11058|11055.2|11059.9|11056.1|11060|11056.2|11056|11053.2|9
1656437530000|2022-06-28 17:32:10|11059|11055.2|11060|11057.2|11060|11057.2|11055.5|11052.7|11
1656437540000|2022-06-28 17:32:20|11059|11055.2|11057|11054.2|11061.4|11058.2|11057|11054|19
1656437550000|2022-06-28 17:32:30|11058|11055.2|11057|11054.2|11058|11055.2|11054.2|11050.9|42
1656437560000|2022-06-28 17:32:40|11057.2|11053.4|11059|11056.2|11059.5|11056.2|11055.2|11052.4|13
1656437570000|2022-06-28 17:32:50|11061|11057.2|11059|11055.2|11061|11057.2|11058|11054.4|24
1656437580000|2022-06-28 17:33:00|11059.2|11055.4|11061|11057.2|11061.2|11057.4|11058|11054.4|7
1656437590000|2022-06-28 17:33:10|11061.2|11057.4|11059.8|11056|11061.2|11058.2|11059|11055.4|13
1656437600000|2022-06-28 17:33:20|11060|11056.2|11064.2|11061.4|11065.2|11062.4|11060|11056.2|30
1656437610000|2022-06-28 17:33:30|11064|11061.2|11065|11061.2|11065|11061.4|11063.4|11060.2|10
1656437620000|2022-06-28 17:33:40|11064.2|11061.4|11061.2|11058.4|11065|11061.4|11061|11057.4|21
1656437630000|2022-06-28 17:33:50|11061|11058.2|11060.8|11057|11063.8|11060.2|11057.2|11054.2|58
1656437640000|2022-06-28 17:34:00|11060.2|11056.4|11060|11056.2|11060.2|11057|11056.2|11053.2|12
1656437650000|2022-06-28 17:34:10|11059.4|11055.6|11056|11053.2|11060.8|11058|11055.8|11052.2|14
1656437660000|2022-06-28 17:34:20|11055.8|11052.2|11056.2|11053.4|11059.2|11056|11055.8|11052.2|7
1656437670000|2022-06-28 17:34:30|11057|11053.2|11059|11055.2|11060|11056.4|11056.2|11052.4|12
1656437680000|2022-06-28 17:34:40|11058.2|11055.4|11058.8|11055|11060|11056.2|11057.2|11054.2|5
1656437690000|2022-06-28 17:34:50|11058|11054.2|11056.4|11052.6|11060.2|11056.4|11055.4|11051.6|19
1656437700000|2022-06-28 17:35:00|11055.4|11051.6|11050.2|11046.4|11058.4|11055.4|11048.4|11045.6|44
1656437710000|2022-06-28 17:35:10|11049.4|11046.6|11049.4|11045.6|11052.4|11049.6|11048.4|11045.4|26
1656437720000|2022-06-28 17:35:20|11048.6|11045.8|11045.4|11041.6|11050.4|11046.8|11044.4|11041.2|27
1656437730000|2022-06-28 17:35:30|11044.4|11041.4|11056|11052.2|11057.8|11054.2|11044.4|11041.4|147
1656437740000|2022-06-28 17:35:40|11058.4|11053.2|11059|11055.2|11060.8|11057|11055.8|11052.2|48
1656437750000|2022-06-28 17:35:50|11059.6|11055.8|11059|11056.2|11059.8|11057|11058|11055|17
1656437760000|2022-06-28 17:36:00|11059.8|11056|11055|11051.2|11059.8|11056.2|11054.7|11051.2|30
1656437770000|2022-06-28 17:36:10|11054|11051|11050|11046.2|11055|11051.8|11048.2|11045.4|63
1656437780000|2022-06-28 17:36:20|11049.2|11045.4|11048.4|11044.6|11050|11046.2|11045.4|11042.6|52
1656437790000|2022-06-28 17:36:30|11047.4|11043.6|11049.4|11045.6|11050.4|11046.8|11046.4|11043.6|13
1656437800000|2022-06-28 17:36:40|11050.2|11046.6|11050.4|11046.6|11051.4|11048.6|11049.4|11046.4|13
1656437810000|2022-06-28 17:36:50|11050.7|11046.9|11052.2|11048.4|11052.2|11048.6|11049.4|11046.4|16
1656437820000|2022-06-28 17:37:00|11051.4|11047.6|11050.4|11046.6|11051.4|11047.6|11046.6|11042.8|20
1656437830000|2022-06-28 17:37:10|11051.2|11048.4|11053.2|11049.4|11053.2|11049.6|11048.9|11045.6|72
1656437840000|2022-06-28 17:37:20|11053.4|11049.6|11054.2|11050.4|11054.2|11051.2|11052.4|11049.6|12
1656437850000|2022-06-28 17:37:30|11052.6|11049.8|11055.4|11051.6|11055.9|11052.6|11052.4|11048.6|23
1656437860000|2022-06-28 17:37:40|11053.6|11052.6|11051.6|11047.8|11053.7|11052.6|11051.6|11047.8|29
1656437870000|2022-06-28 17:37:50|11051.7|11048.8|11055.4|11051.6|11055.4|11051.6|11051.7|11048.8|32
1656437880000|2022-06-28 17:38:00|11055.2|11052.4|11048.5|11044.7|11056.8|11054|11047.7|11044.6|88
1656437890000|2022-06-28 17:38:10|11048.4|11044.6|11047.4|11043.6|11048.4|11044.6|11043.5|11040.7|67
1656437900000|2022-06-28 17:38:20|11046.5|11043.7|11044.4|11040.6|11047.4|11043.7|11043.4|11039.6|22
1656437910000|2022-06-28 17:38:30|11045.4|11041.6|11031.7|11028.9|11045.4|11042.6|11027.7|11024.7|247
1656437920000|2022-06-28 17:38:40|11032.7|11029.9|11035.7|11031.9|11035.7|11032.6|11028.9|11025.6|46
1656437930000|2022-06-28 17:38:50|11034.7|11031.7|11035.9|11032.1|11038.7|11035.1|11033.9|11030.6|99
1656437940000|2022-06-28 17:39:00|11035.1|11032.3|11031.1|11028.3|11035.1|11032.3|11029.1|11026.3|41
1656437950000|2022-06-28 17:39:10|11031.9|11028.1|11035.1|11031.3|11035.1|11032.3|11031.1|11028.1|49
1656437960000|2022-06-28 17:39:20|11034.1|11032.3|11030.1|11026.3|11034.3|11032.3|11027.9|11024.5|127
1656437970000|2022-06-28 17:39:30|11029.3|11026.5|11027.9|11024.1|11030.3|11027.3|11027.1|11023.5|78
1656437980000|2022-06-28 17:39:40|11028.1|11024.3|11025.3|11021.5|11029.3|11025.5|11023.1|11019.5|71
1656437990000|2022-06-28 17:39:50|11024.6|11020.8|11024.1|11020.3|11027.1|11023.3|11022.9|11019.1|90
1656438000000|2022-06-28 17:40:00|11023.1|11019.3|11029.1|11026.3|11030.1|11026.3|11021.3|11018.5|77
1656438010000|2022-06-28 17:40:10|11029.9|11026.1|11031.7|11027.9|11034.7|11030.9|11029.9|11026.1|35
1656438020000|2022-06-28 17:40:20|11031.9|11028.1|11040.7|11036.9|11040.7|11037.7|11031.7|11028.1|37
1656438030000|2022-06-28 17:40:30|11041.3|11037.5|11042.3|11038.5|11042.7|11038.9|11040.3|11036.5|38
1656438040000|2022-06-28 17:40:40|11041.3|11037.7|11040.3|11036.5|11042.3|11038.9|11039.3|11035.5|33
1656438050000|2022-06-28 17:40:50|11041|11037.2|11042.2|11038.4|11042.2|11038.5|11040.3|11036.7|15
1656438060000|2022-06-28 17:41:00|11041.5|11037.7|11043.3|11039.5|11044.8|11041.5|11038.3|11034.5|25
1656438070000|2022-06-28 17:41:10|11042.3|11038.5|11043.5|11039.7|11046.5|11043.5|11041.3|11038.4|83
1656438080000|2022-06-28 17:41:20|11042.5|11038.7|11044.7|11041.9|11044.7|11041.9|11041.7|11038.7|12
1656438090000|2022-06-28 17:41:30|11046.5|11042.7|11049.5|11045.7|11050.5|11047.4|11045.5|11041.7|43
1656438100000|2022-06-28 17:41:40|11049.7|11046.9|11050.3|11046.5|11053.3|11050.5|11048.7|11045.7|63
1656438110000|2022-06-28 17:41:50|11050.2|11047.4|11046.3|11042.5|11052.2|11048.5|11044.2|11040.5|62
1656438120000|2022-06-28 17:42:00|11047.3|11044.5|11049.2|11045.4|11049.2|11045.5|11044.3|11040.5|26
1656438130000|2022-06-28 17:42:10|11049.3|11045.5|11049.3|11046.5|11051.2|11047.5|11048.3|11044.9|13
1656438140000|2022-06-28 17:42:20|11048.7|11045.9|11044.3|11041.5|11048.7|11045.9|11044.3|11041.5|15
1656438150000|2022-06-28 17:42:30|11045.2|11041.4|11044.3|11041.5|11045.3|11041.5|11041.2|11037.4|34
1656438160000|2022-06-28 17:42:40|11045.2|11041.4|11044.3|11041.5|11046.5|11043.5|11044.3|11040.5|7
1656438170000|2022-06-28 17:42:50|11045.2|11042.4|11042.2|11038.4|11046.5|11043.4|11041.3|11037.5|26
1656438180000|2022-06-28 17:43:00|11040.5|11037.7|11039.3|11036.5|11041.5|11038.5|11038.3|11034.5|51
1656438190000|2022-06-28 17:43:10|11040.3|11037.3|11039.5|11035.7|11041.3|11037.7|11038.3|11034.5|29
1656438200000|2022-06-28 17:43:20|11038.7|11035.9|11041.5|11038.7|11043.5|11039.7|11038.5|11035.7|17
1656438210000|2022-06-28 17:43:30|11042.1|11039.3|11039.7|11035.9|11043.3|11039.7|11039.5|11035.9|40
1656438220000|2022-06-28 17:43:40|11041.7|11036.9|11038.7|11034.9|11041.7|11038.7|11037.7|11034.7|21
1656438230000|2022-06-28 17:43:50|11037.7|11033.7|11036.7|11032.9|11039.7|11036.9|11036.5|11032.9|23
1656438240000|2022-06-28 17:44:00|11036.2|11033.9|11041.5|11038.7|11043.5|11040|11034.7|11031.6|67
1656438250000|2022-06-28 17:44:10|11041.7|11037.9|11041.7|11038.9|11042.5|11039.5|11040.7|11036.9|21
1656438260000|2022-06-28 17:44:20|11041.9|11037.9|11037.7|11033.9|11042.5|11038.9|11037.5|11033.7|27
1656438270000|2022-06-28 17:44:30|11036.7|11032.9|11037.7|11033.9|11037.7|11034.9|11034.7|11031.7|20
1656438280000|2022-06-28 17:44:40|11037.5|11034.7|11034.7|11030.9|11038.9|11035.7|11034.5|11030.7|22
1656438290000|2022-06-28 17:44:50|11035.5|11031.9|11039.3|11035.5|11039.3|11036.3|11030.5|11026.7|121
1656438300000|2022-06-28 17:45:00|11038.1|11035.3|11038.3|11035.5|11040.3|11036.5|11036.3|11032.5|27
1656438310000|2022-06-28 17:45:10|11039.1|11035.3|11039.3|11035.5|11040.1|11037.2|11037.3|11033.5|38
1656438320000|2022-06-28 17:45:20|11039.1|11036.3|11040.3|11036.5|11041|11037.2|11038.3|11035.5|20
1656438330000|2022-06-28 17:45:30|11040.1|11037.5|11041.3|11037.5|11043.3|11039.5|11040.1|11036.5|96
1656438340000|2022-06-28 17:45:40|11040.5|11037.7|11039.7|11035.9|11042.3|11039.5|11039.3|11035.9|61
1656438350000|2022-06-28 17:45:50|11038.7|11035.7|11038.9|11036.1|11040.7|11036.9|11035.4|11032.3|45
1656438360000|2022-06-28 17:46:00|11039.9|11037.1|11042.7|11038.9|11043.5|11039.9|11037.9|11034.9|24
1656438370000|2022-06-28 17:46:10|11041.2|11037.4|11041.7|11037.9|11042.9|11039.9|11040.7|11037.4|33
1656438380000|2022-06-28 17:46:20|11040.7|11037.1|11041.9|11039.1|11043.5|11040.7|11039.7|11036.7|49
1656438390000|2022-06-28 17:46:30|11041.7|11038.9|11043.5|11039.7|11044|11040.7|11040.9|11037.9|12
1656438400000|2022-06-28 17:46:40|11042.7|11040.7|11052.7|11048.9|11052.9|11049.9|11042.7|11039.7|71
1656438410000|2022-06-28 17:46:50|11051.9|11049.1|11058.3|11054.5|11058.5|11055.7|11050.9|11047.7|138
1656438420000|2022-06-28 17:47:00|11058.1|11055.3|11063.5|11059.7|11064.5|11061.3|11057.3|11054.3|82
1656438430000|2022-06-28 17:47:10|11060.7|11057.9|11057.7|11053.9|11060.7|11057.9|11055.7|11051.9|40
1656438440000|2022-06-28 17:47:20|11056.9|11054.1|11057.7|11054.9|11057.7|11054.9|11054.3|11050.7|23
1656438450000|2022-06-28 17:47:30|11057.9|11054.1|11055.9|11052.1|11060.5|11056.9|11055.7|11052.1|38
1656438460000|2022-06-28 17:47:40|11055.7|11052.9|11052|11048.2|11056.7|11053.9|11050.9|11048.1|49
1656438470000|2022-06-28 17:47:50|11051.9|11048.1|11050|11046.2|11051.9|11048.2|11048|11045.1|20
1656438480000|2022-06-28 17:48:00|11049.9|11046.1|11050|11046.2|11050.2|11047.2|11048|11044.2|9
1656438490000|2022-06-28 17:48:10|11049|11045.2|11050.9|11048.1|11050.9|11048.1|11044.9|11041.2|50
1656438500000|2022-06-28 17:48:20|11050.2|11047.4|11053.9|11050.1|11053.9|11050.9|11050|11047.2|26
1656438510000|2022-06-28 17:48:30|11052.9|11049.9|11052.7|11048.9|11053.7|11049.9|11050.9|11047.9|19
1656438520000|2022-06-28 17:48:40|11051.9|11049.1|11049.5|11045.7|11054.5|11050.9|11049|11045.2|21
1656438530000|2022-06-28 17:48:50|11049.7|11045.9|11052.5|11049.7|11052.7|11049.7|11048.7|11045.9|7
1656438540000|2022-06-28 17:49:00|11052.7|11049.9|11053.7|11050.9|11053.7|11050.9|11050.5|11046.9|21
1656438550000|2022-06-28 17:49:10|11053.8|11049.9|11054.5|11050.7|11054.7|11051.7|11052.7|11049.7|16
1656438560000|2022-06-28 17:49:20|11054.3|11051.5|11053.7|11049.9|11054.8|11051.5|11052.7|11049.7|9
1656438570000|2022-06-28 17:49:30|11053.5|11050.9|11056.3|11053.5|11058.5|11054.7|11053.5|11049.7|67
1656438580000|2022-06-28 17:49:40|11055.3|11052.5|11053.7|11049.9|11055.3|11052.5|11052.5|11048.7|20
1656438590000|2022-06-28 17:49:50|11052.7|11049.4|11050.3|11046.5|11053.7|11049.9|11050.3|11046.5|26
1656438600000|2022-06-28 17:50:00|11050.7|11047.9|11053.3|11050.5|11055.3|11051.5|11050.7|11047.5|15
1656438610000|2022-06-28 17:50:10|11052.5|11049.5|11052.7|11048.9|11053.5|11049.7|11051.7|11047.9|16
1656438620000|2022-06-28 17:50:20|11052.5|11049.7|11056.7|11053.9|11058.5|11054.7|11051.8|11048.5|25
1656438630000|2022-06-28 17:50:30|11057.5|11053.7|11063.5|11059.7|11063.5|11059.7|11057.3|11053.5|22
1656438640000|2022-06-28 17:50:40|11062.7|11059.9|11063.8|11061|11064.7|11061.7|11062.7|11059.4|24
1656438650000|2022-06-28 17:50:50|11064.7|11061.9|11061.7|11058.9|11065.7|11062.7|11061.7|11058.9|33
1656438660000|2022-06-28 17:51:00|11061.5|11057.9|11060.8|11057|11063.7|11059.9|11058.7|11054.9|34
1656438670000|2022-06-28 17:51:10|11061.5|11057.7|11064.7|11060.9|11064.7|11060.9|11061.5|11057.7|10
1656438680000|2022-06-28 17:51:20|11065.2|11061.9|11064.6|11060.8|11065.2|11061.9|11062.6|11059.8|19
1656438690000|2022-06-28 17:51:30|11064.5|11061.8|11063.6|11059.8|11064.5|11061.8|11062.6|11058.8|15
1656438700000|2022-06-28 17:51:40|11063.8|11060.8|11071.6|11067.8|11073.5|11069.8|11063|11060|103
1656438710000|2022-06-28 17:51:50|11070.8|11067|11071.5|11067.7|11071.8|11068.8|11068.6|11065.8|28
1656438720000|2022-06-28 17:52:00|11071.3|11068.5|11060.8|11057|11072.6|11069|11059.8|11056.5|217
1656438730000|2022-06-28 17:52:10|11060|11057.2|11062.8|11059|11063.8|11061|11059|11056.2|25
1656438740000|2022-06-28 17:52:20|11063|11060.2|11065.8|11062|11066|11063.2|11061|11057.7|21
1656438750000|2022-06-28 17:52:30|11066.3|11063.5|11063|11059.2|11068.3|11064.5|11063|11059.2|47
1656438760000|2022-06-28 17:52:40|11062.8|11060|11064|11060.2|11064|11060.8|11061.4|11058|23
1656438770000|2022-06-28 17:52:50|11064.2|11060.4|11061|11057.2|11065.3|11061.5|11060|11057.2|14
1656438780000|2022-06-28 17:53:00|11061.2|11057.4|11060|11056.2|11061.2|11058.2|11058.8|11055|31
1656438790000|2022-06-28 17:53:10|11061|11057.2|11058|11055.2|11062|11058.4|11058|11055.2|40
1656438800000|2022-06-28 17:53:20|11058.2|11054.2|11058.2|11054.4|11059.2|11056.2|11055.2|11051.4|27
1656438810000|2022-06-28 17:53:30|11058|11055.2|11060.2|11056.4|11060.3|11057.2|11058|11055|7
1656438820000|2022-06-28 17:53:40|11060|11056.2|11061|11057.2|11062.2|11058.4|11057|11054|18
1656438830000|2022-06-28 17:53:50|11060.8|11058|11064.8|11062|11067.6|11063.8|11060.8|11057.4|40
1656438840000|2022-06-28 17:54:00|11065.6|11061.8|11066.2|11062.4|11067|11064|11064|11060.7|27
1656438850000|2022-06-28 17:54:10|11066|11063.2|11064|11060.2|11067.2|11064.2|11063|11059.2|21
1656438860000|2022-06-28 17:54:20|11063.2|11060.4|11069.6|11065.8|11069.8|11066.5|11063|11059.2|41
1656438870000|2022-06-28 17:54:30|11069.8|11066|11068.6|11064.8|11069.8|11066|11065.6|11062.8|28
1656438880000|2022-06-28 17:54:40|11068.4|11064.6|11063.8|11060|11068.4|11064.8|11063.8|11060|27
1656438890000|2022-06-28 17:54:50|11063.6|11060.8|11065.6|11061.8|11065.8|11062.8|11062.2|11058.9|20
1656438900000|2022-06-28 17:55:00|11065.8|11062.8|11065.6|11061.8|11067.6|11064.8|11064.8|11061|70
1656438910000|2022-06-28 17:55:10|11064.6|11061.6|11066.6|11062.8|11066.6|11063.8|11064|11061|14
1656438920000|2022-06-28 17:55:20|11065.6|11062.3|11061.6|11058.8|11067.6|11064|11061.6|11058.8|23
1656438930000|2022-06-28 17:55:30|11061|11058.2|11061.4|11058.6|11065.6|11062.6|11060.6|11057.8|39
1656438940000|2022-06-28 17:55:40|11062.4|11059.6|11058.6|11055.8|11063.6|11060.6|11058.6|11054.8|20
1656438950000|2022-06-28 17:55:50|11059.6|11055|11058.6|11054.8|11059.6|11056.8|11057.6|11054.8|9
1656438960000|2022-06-28 17:56:00|11058.4|11054.6|11057.6|11053.8|11058.8|11055.8|11056.6|11053.3|15
1656438970000|2022-06-28 17:56:10|11057|11053.2|11057.6|11053.8|11057.8|11054.8|11054.6|11051.8|24
1656438980000|2022-06-28 17:56:20|11057|11053.2|11057.6|11053.8|11059.6|11056.8|11056.4|11052.8|20
1656438990000|2022-06-28 17:56:30|11056.8|11054|11064.6|11060.8|11065.2|11061.8|11056.6|11053.8|26
1656439000000|2022-06-28 17:56:40|11063.6|11061.6|11065.2|11062.4|11066.4|11063.6|11063.6|11060.8|27
1656439010000|2022-06-28 17:56:50|11066.1|11062.3|11060.2|11057.4|11066.2|11063.4|11060.2|11057.4|68
1656439020000|2022-06-28 17:57:00|11061.1|11057.3|11062.4|11058.6|11062.6|11059.8|11057.6|11054.5|39
1656439030000|2022-06-28 17:57:10|11062.6|11059.8|11062.4|11059.6|11063.4|11059.8|11059.4|11056.6|41
1656439040000|2022-06-28 17:57:20|11062.6|11059.8|11066.2|11062.4|11067.4|11064.1|11062.2|11059.3|26
1656439050000|2022-06-28 17:57:30|11066.9|11063.4|11067.2|11063.4|11068.1|11064.4|11066.1|11062.3|73
1656439060000|2022-06-28 17:57:40|11066.4|11063.6|11067.1|11063.3|11067.1|11063.6|11062.4|11058.6|22
1656439070000|2022-06-28 17:57:50|11067.2|11063.4|11064.4|11060.6|11067.2|11063.4|11064.1|11060.6|28
1656439080000|2022-06-28 17:58:00|11065.2|11061.4|11072.1|11068.3|11072.1|11068.3|11065.2|11061.4|52
1656439090000|2022-06-28 17:58:10|11071.1|11067.3|11068.4|11064.6|11072.1|11068.4|11067.2|11064.1|9
1656439100000|2022-06-28 17:58:20|11069.1|11065.3|11063.4|11059.6|11069.2|11066.3|11062.2|11059.3|17
1656439110000|2022-06-28 17:58:30|11063.2|11059.4|11065.2|11061.4|11066.2|11062.6|11063.2|11059.4|12
1656439120000|2022-06-28 17:58:40|11065.9|11062.1|11066.4|11063.6|11067.2|11063.8|11064.2|11061.3|10
1656439130000|2022-06-28 17:58:50|11065.4|11062.6|11066.2|11062.4|11066.2|11063.4|11064.2|11061.2|16
1656439140000|2022-06-28 17:59:00|11066.4|11063.4|11065.2|11061.4|11066.4|11063.4|11062.7|11058.9|15
1656439150000|2022-06-28 17:59:10|11064.2|11060.4|11067.2|11063.4|11067.4|11064.4|11063.2|11060.4|13
1656439160000|2022-06-28 17:59:20|11068.2|11064.4|11067.2|11063.4|11069|11065.4|11066.2|11063.4|21
1656439170000|2022-06-28 17:59:30|11067.7|11064.4|11069.2|11065.4|11069.7|11066.4|11067.2|11063.4|9
1656439180000|2022-06-28 17:59:40|11069|11066.2|11077|11073.2|11079.2|11075.4|11069|11065.4|140
1656439190000|2022-06-28 17:59:50|11077.2|11073.4|11078|11074.2|11079.2|11076.1|11076.2|11072.6|60
1656439200000|2022-06-28 18:00:00|11078.2|11074.4|11070.6|11067.8|11079.2|11075.9|11070.1|11067.3|83
1656439210000|2022-06-28 18:00:10|11071.4|11067.6|11062.6|11058.8|11071.6|11067.8|11061.6|11058|174
1656439220000|2022-06-28 18:00:20|11063.2|11059.4|11063.6|11059.8|11063.6|11059.8|11062.6|11059.3|5
1656439230000|2022-06-28 18:00:30|11063.4|11059.6|11060.1|11056.3|11063.4|11059.8|11057.8|11054.2|74
1656439240000|2022-06-28 18:00:40|11060.8|11057|11055.8|11052|11061.8|11058.2|11052|11049|32
1656439250000|2022-06-28 18:00:50|11055.6|11052.8|11056.6|11052.8|11056.8|11053.2|11054|11050.6|29
1656439260000|2022-06-28 18:01:00|11055.8|11053|11059.6|11055.8|11060.6|11056.8|11055.8|11052.8|41
1656439270000|2022-06-28 18:01:10|11058.8|11056|11061.6|11058.8|11062.4|11058.8|11058.6|11055|34
1656439280000|2022-06-28 18:01:20|11061.8|11058|11066.6|11062.8|11067.1|11063.8|11061.1|11057.8|38
1656439290000|2022-06-28 18:01:30|11067.6|11063.8|11067.6|11063.8|11068.4|11065|11064.4|11061.6|24
1656439300000|2022-06-28 18:01:40|11066.6|11063.3|11065.6|11062.8|11067.1|11064.3|11065.6|11062.6|15
1656439310000|2022-06-28 18:01:50|11066.2|11063.4|11069.8|11066|11069.8|11066.8|11066.2|11063|16
1656439320000|2022-06-28 18:02:00|11069|11066.2|11063|11059.2|11070.8|11067.8|11061|11058.2|77
1656439330000|2022-06-28 18:02:10|11064|11061.2|11062.1|11058.3|11065|11061.3|11059.9|11057.1|35
1656439340000|2022-06-28 18:02:20|11061.3|11059.3|11061.5|11057.7|11063.1|11059.3|11058.7|11055.7|45
1656439350000|2022-06-28 18:02:30|11061.3|11058.5|11056.5|11053.7|11061.5|11058.5|11055.3|11051.7|27
1656439360000|2022-06-28 18:02:40|11056.3|11053.5|11055.5|11052.7|11057.5|11054.5|11054.5|11051.7|21
1656439370000|2022-06-28 18:02:50|11054.5|11051.7|11055.3|11051.5|11056.3|11053.5|11052.3|11049.3|42
1656439380000|2022-06-28 18:03:00|11056.3|11052.5|11056.3|11052.5|11060.8|11057.5|11054.3|11051.5|29
1656439390000|2022-06-28 18:03:10|11056.5|11052.7|11052.7|11048.9|11057.3|11054.5|11050.5|11047.4|96
1656439400000|2022-06-28 18:03:20|11052.5|11049.7|11054.7|11050.9|11054.9|11051.9|11052.4|11049.1|26
1656439410000|2022-06-28 18:03:30|11053.7|11049.1|11051.3|11047.5|11055.3|11051.5|11049.5|11046.7|56
1656439420000|2022-06-28 18:03:40|11052.3|11048.5|11050.3|11046.5|11052.3|11048.5|11046.3|11043.5|35
1656439430000|2022-06-28 18:03:50|11051.3|11047.5|11055.9|11053.1|11056.9|11053.1|11051.3|11047.5|28
1656439440000|2022-06-28 18:04:00|11054.1|11050.3|11054.1|11050.3|11054.9|11051.4|11050.9|11047.3|49
1656439450000|2022-06-28 18:04:10|11053.1|11049.3|11048.3|11045.5|11053.1|11049.3|11048.3|11045.5|35
1656439460000|2022-06-28 18:04:20|11048.5|11045.7|11048.3|11044.5|11050.3|11046.5|11047.3|11043.5|16
1656439470000|2022-06-28 18:04:30|11047.3|11043.5|11049.8|11046|11050.3|11047.3|11046.3|11043.3|27
1656439480000|2022-06-28 18:04:40|11050.3|11046.5|11053.9|11050.1|11055.1|11051.8|11048.3|11045.5|37
1656439490000|2022-06-28 18:04:50|11053.1|11050.3|11053.7|11049.9|11053.7|11050.3|11048.9|11045.6|20
1656439500000|2022-06-28 18:05:00|11053.9|11050.1|11053.9|11050.1|11055.4|11052.1|11052.1|11049.3|35
1656439510000|2022-06-28 18:05:10|11054.6|11050.8|11057.9|11054.1|11057.9|11054.1|11053.9|11050.1|25
1656439520000|2022-06-28 18:05:20|11056.9|11053.3|11059.1|11055.3|11059.1|11056.1|11056.1|11052.8|14
1656439530000|2022-06-28 18:05:30|11058.9|11055.1|11051.9|11049.1|11058.9|11055.3|11050.9|11047.3|55
1656439540000|2022-06-28 18:05:40|11052.9|11050.1|11049.3|11045.5|11055.9|11052.1|11048.1|11044.5|67
1656439550000|2022-06-28 18:05:50|11048.5|11045.7|11039.5|11035.7|11049.3|11045.7|11038.5|11034.7|80
1656439560000|2022-06-28 18:06:00|11038.5|11035|11042.3|11038.5|11043.3|11039.7|11037.8|11034.5|57
1656439570000|2022-06-28 18:06:10|11042.1|11039.3|11047.3|11043.5|11050.1|11046.3|11042.1|11039.3|40
1656439580000|2022-06-28 18:06:20|11047.9|11044.5|11041.7|11037.9|11050.1|11046.3|11040.7|11037.9|107
1656439590000|2022-06-28 18:06:30|11042.3|11038.5|11039.8|11036|11042.3|11038.5|11033.8|11030|78
1656439600000|2022-06-28 18:06:40|11040.5|11036.7|11033.7|11029.9|11040.7|11036.9|11032.7|11029.9|52
1656439610000|2022-06-28 18:06:50|11034.7|11030.9|11037.7|11033.9|11037.8|11034|11032.7|11028.9|20
1656439620000|2022-06-28 18:07:00|11036.8|11033|11040.3|11037.5|11041.7|11037.9|11036.7|11033|66
1656439630000|2022-06-28 18:07:10|11041.3|11036.7|11037.8|11034|11041.3|11037.5|11036.8|11034|31
1656439640000|2022-06-28 18:07:20|11036.8|11033.9|11042.7|11039.9|11043.7|11040|11035.8|11032.9|33
1656439650000|2022-06-28 18:07:30|11042.8|11039|11040.7|11036.9|11042.8|11039|11039.8|11036.9|14
1656439660000|2022-06-28 18:07:40|11041.7|11037.9|11038.7|11034.9|11041.7|11037.9|11036.7|11033.7|14
1656439670000|2022-06-28 18:07:50|11037.8|11035|11030.5|11026.7|11038.7|11035|11029.7|11026.7|37
1656439680000|2022-06-28 18:08:00|11030.7|11026.9|11037.7|11033.9|11038.5|11034.7|11030.7|11026.9|32
1656439690000|2022-06-28 18:08:10|11037.5|11034.7|11043.3|11040.5|11043.7|11040.7|11037.5|11033.9|25
1656439700000|2022-06-28 18:08:20|11042.5|11038.7|11046.5|11042.7|11046.5|11043.5|11042.5|11038.7|35
1656439710000|2022-06-28 18:08:30|11046.3|11043.5|11055.3|11051.5|11056.3|11052.5|11046.3|11043.5|48
1656439720000|2022-06-28 18:08:40|11056.3|11052.5|11058.5|11054.7|11061.8|11058.5|11056.3|11052.5|48
1656439730000|2022-06-28 18:08:50|11058.3|11055.5|11059.1|11055.3|11059.8|11056.7|11056.1|11052.3|58
1656439740000|2022-06-28 18:09:00|11059.3|11055.5|11062.3|11058.5|11064.3|11061.5|11058.3|11054.5|68
1656439750000|2022-06-28 18:09:10|11061.5|11058.7|11055.6|11051.8|11064.3|11061.5|11054.6|11051.7|65
1656439760000|2022-06-28 18:09:20|11056.3|11052.5|11041.6|11038.8|11058.8|11054.7|11041.6|11038.8|176
1656439770000|2022-06-28 18:09:30|11041.8|11038|11031.6|11027.8|11044|11040.7|11031.6|11027.8|43
1656439780000|2022-06-28 18:09:40|11032.3|11028.5|11030.6|11027.8|11032.6|11028.8|11024.5|11020.8|86
1656439790000|2022-06-28 18:09:50|11029.6|11026.8|11029.6|11025.8|11033.5|11029.7|11028.6|11024.8|54
1656439800000|2022-06-28 18:10:00|11028.3|11024.5|11033.3|11030.5|11037.6|11034.7|11027.6|11023.8|82
1656439810000|2022-06-28 18:10:10|11032.5|11028.7|11035.3|11031.5|11037.3|11033.5|11032.5|11028.7|74
1656439820000|2022-06-28 18:10:20|11036.3|11032.5|11042.3|11038.5|11043.1|11039.5|11035.3|11031.5|38
1656439830000|2022-06-28 18:10:30|11041.5|11038.7|11045.3|11041.5|11046.5|11042.7|11041.5|11038.7|40
1656439840000|2022-06-28 18:10:40|11046.1|11042.5|11044.3|11041.5|11047.3|11043.5|11044.3|11041.5|24
1656439850000|2022-06-28 18:10:50|11042.4|11040.5|11040.6|11036.8|11044.4|11040.8|11039.6|11035.8|41
1656439860000|2022-06-28 18:11:00|11039.8|11037|11043.4|11039.6|11043.6|11040.8|11038.6|11035.6|23
1656439870000|2022-06-28 18:11:10|11043.6|11039.8|11038.6|11034.8|11043.9|11040.6|11036.6|11033.6|51
1656439880000|2022-06-28 18:11:20|11037.6|11033.8|11038.6|11034.8|11040.6|11036.8|11032.6|11029.8|54
1656439890000|2022-06-28 18:11:30|11038.9|11035.1|11041.3|11037.5|11045.4|11042.5|11038.6|11034.8|79
1656439900000|2022-06-28 18:11:40|11041.6|11037.8|11043.3|11039.5|11043.3|11039.5|11040.3|11037.5|28
1656439910000|2022-06-28 18:11:50|11042.9|11039.1|11038.3|11034.5|11042.9|11039.1|11036.3|11033.5|29
1656439920000|2022-06-28 18:12:00|11037.4|11034.6|11039.3|11035.5|11041.3|11037.5|11037.4|11034.1|15
1656439930000|2022-06-28 18:12:10|11040.6|11036.8|11044.1|11040.3|11045.3|11041.5|11040.3|11036.5|32
1656439940000|2022-06-28 18:12:20|11044.3|11040.5|11040.4|11036.6|11044.3|11040.5|11039.3|11035.5|16
1656439950000|2022-06-28 18:12:30|11040.3|11036.5|11042.3|11038.5|11042.3|11038.5|11038.9|11035.5|15
1656439960000|2022-06-28 18:12:40|11041.4|11037.6|11045.3|11041.5|11047.1|11044|11040.9|11037.6|40
1656439970000|2022-06-28 18:12:50|11044.3|11040.5|11049.1|11045.3|11049.1|11045.3|11044.3|11040.5|17
1656439980000|2022-06-28 18:13:00|11048.4|11046.3|11042.3|11038.5|11048.4|11046.3|11041.3|11037.5|13
1656439990000|2022-06-28 18:13:10|11041.4|11038.6|11043.9|11040.1|11045.9|11042.1|11041.3|11037.6|42
1656440000000|2022-06-28 18:13:20|11044.1|11040.3|11042.1|11038.3|11044.2|11040.4|11040.4|11037.4|9
1656440010000|2022-06-28 18:13:30|11042.2|11038.4|11037.4|11033.6|11042.2|11038.4|11035.2|11031.6|38
1656440020000|2022-06-28 18:13:40|11037.2|11034.4|11045.2|11041.4|11046.7|11043.4|11037.2|11034.1|37
1656440030000|2022-06-28 18:13:50|11045.4|11041.6|11053.2|11050.4|11053.2|11050.4|11045.1|11041.4|34
1656440040000|2022-06-28 18:14:00|11052.2|11049.4|11048.2|11044.4|11056.1|11052.4|11047.2|11043.9|78
1656440050000|2022-06-28 18:14:10|11046.6|11043.8|11042.2|11038.4|11048.2|11044.4|11040.4|11037.1|50
1656440060000|2022-06-28 18:14:20|11042.4|11038.6|11047.2|11043.4|11047.4|11044.4|11042.2|11038.6|42
1656440070000|2022-06-28 18:14:30|11048.2|11044.4|11048.2|11044.4|11048.2|11044.4|11045.2|11041.9|10
1656440080000|2022-06-28 18:14:40|11048.1|11044.3|11044.2|11040.4|11051.2|11048.4|11044.2|11040.4|40
1656440090000|2022-06-28 18:14:50|11044.9|11041.1|11042.4|11038.6|11045.2|11041.4|11042.2|11038.6|29
1656440100000|2022-06-28 18:15:00|11042.2|11038.4|11043.2|11039.4|11046.4|11043.4|11037.4|11034.4|58
1656440110000|2022-06-28 18:15:10|11042.6|11038.8|11046.1|11042.3|11048.1|11044.3|11041.6|11037.8|33
1656440120000|2022-06-28 18:15:20|11046.2|11042.4|11059.9|11057.1|11062.1|11059.3|11043.2|11039.6|290
1656440130000|2022-06-28 18:15:30|11060.7|11056.9|11056.2|11053.4|11063.9|11060.1|11054.2|11051.3|117
1656440140000|2022-06-28 18:15:40|11056.4|11052.6|11050.1|11046.3|11058.4|11055.3|11047.4|11044.3|91
1656440150000|2022-06-28 18:15:50|11050|11046.2|11054.9|11051.1|11059.9|11057.1|11047|11043.2|287
1656440160000|2022-06-28 18:16:00|11054|11051.2|11047.2|11043.4|11054.9|11051.6|11046.2|11042.9|116
1656440170000|2022-06-28 18:16:10|11046.6|11042.8|11045.4|11041.6|11047|11043.4|11043.4|11039.2|74
1656440180000|2022-06-28 18:16:20|11045.2|11042.4|11042.2|11038.4|11046.2|11042.4|11040.9|11037.1|44
1656440190000|2022-06-28 18:16:30|11041.2|11039.4|11040.2|11036.4|11042.2|11039.4|11035.2|11031.9|94
1656440200000|2022-06-28 18:16:40|11039.2|11035.4|11047.2|11044.4|11048.2|11044.6|11037.2|11033.9|98
1656440210000|2022-06-28 18:16:50|11048.2|11043.6|11044|11041.2|11048.2|11044.4|11041|11037.2|33
1656440220000|2022-06-28 18:17:00|11044.2|11040.4|11043.2|11039.4|11048.2|11044.4|11041.4|11038.4|58
1656440230000|2022-06-28 18:17:10|11042.4|11038.6|11051.5|11047.7|11053.5|11049.9|11042|11038.4|197
1656440240000|2022-06-28 18:17:20|11051.3|11048.5|11050.5|11047.7|11052.7|11049.7|11047.5|11043.7|64
1656440250000|2022-06-28 18:17:30|11051.5|11046.9|11053.7|11050.9|11057.5|11053.9|11050.5|11046.7|116
1656440260000|2022-06-28 18:17:40|11054.9|11052.1|11054.5|11050.7|11059.3|11056.3|11049.5|11046.7|243
1656440270000|2022-06-28 18:17:50|11054.3|11051.5|11060.1|11057.3|11061.2|11058.4|11054.3|11051.5|107
1656440280000|2022-06-28 18:18:00|11061.1|11056.3|11065.1|11061.3|11067.1|11064.3|11058.1|11054.3|91
1656440290000|2022-06-28 18:18:10|11064.3|11061.5|11062.1|11058.3|11065.1|11061.5|11059.3|11056.3|77
1656440300000|2022-06-28 18:18:20|11063.1|11059.3|11065.1|11062.3|11066.1|11063.3|11062.1|11058.3|26
1656440310000|2022-06-28 18:18:30|11065.3|11061.5|11071.1|11067.3|11071.4|11067.8|11065.1|11061.5|43
1656440320000|2022-06-28 18:18:40|11070.1|11066.5|11069.9|11066.1|11073.1|11069.3|11068.3|11064.5|55
1656440330000|2022-06-28 18:18:50|11069.6|11065.8|11068.1|11065.3|11070.1|11067.3|11066.1|11062.8|24
1656440340000|2022-06-28 18:19:00|11069.9|11066.1|11066.5|11062.7|11071.1|11067.3|11063.5|11059.7|188
1656440350000|2022-06-28 18:19:10|11067.1|11063.3|11062.5|11058.7|11067.1|11063.7|11059.5|11055.7|33
1656440360000|2022-06-28 18:19:20|11063.3|11059.5|11066.1|11062.3|11067.3|11063.5|11063.3|11059.5|35
1656440370000|2022-06-28 18:19:30|11065.1|11061.5|11063.5|11060.7|11067.7|11064.9|11063.5|11059.7|49
1656440380000|2022-06-28 18:19:40|11064.5|11061.5|11057.3|11054.5|11065.3|11062.3|11056.5|11052.7|61
1656440390000|2022-06-28 18:19:50|11057.5|11054.7|11061.5|11057.7|11061.7|11058.7|11056.5|11052.7|35
1656440400000|2022-06-28 18:20:00|11060.7|11057.9|11063.5|11059.7|11064.5|11061.7|11060.5|11057.4|45
1656440410000|2022-06-28 18:20:10|11062.5|11059.5|11059.7|11055.9|11067.5|11064.5|11059.5|11055.9|89
1656440420000|2022-06-28 18:20:20|11058.7|11054.9|11057.7|11053.9|11060.7|11057.7|11056.5|11052.7|45
1656440430000|2022-06-28 18:20:30|11056.7|11053.7|11059.5|11056.7|11060.7|11057.7|11056.7|11053.7|22
1656440440000|2022-06-28 18:20:40|11059.7|11055.9|11057|11053.2|11059.7|11056.5|11056.2|11052.9|97
1656440450000|2022-06-28 18:20:50|11056|11052.2|11056.8|11054|11058|11055|11054.8|11051|45
1656440460000|2022-06-28 18:21:00|11057.8|11054.5|11057|11053.2|11058|11055|11053.8|11050.8|250
1656440470000|2022-06-28 18:21:10|11056.8|11054|11061.8|11058|11062|11059|11056.8|11053.2|56
1656440480000|2022-06-28 18:21:20|11060.8|11058.2|11059|11055.2|11062|11059.2|11058.8|11055|144
1656440490000|2022-06-28 18:21:30|11058|11055|11053.2|11049.4|11059|11055.4|11051|11047.2|94
1656440500000|2022-06-28 18:21:40|11053|11050.2|11049.2|11046.4|11053.2|11050.2|11048.4|11045.4|50
1656440510000|2022-06-28 18:21:50|11050|11046.2|11046.4|11042.6|11051.2|11047.6|11044.4|11041|145
1656440520000|2022-06-28 18:22:00|11046.6|11043.8|11048.6|11044.8|11050.7|11047.4|11046.4|11042.6|32
1656440530000|2022-06-28 18:22:10|11047.6|11045.4|11045.6|11041.8|11050.4|11047.6|11043.6|11040.8|61
1656440540000|2022-06-28 18:22:20|11045.4|11042.6|11047.6|11043.8|11049.4|11046.6|11044.7|11040.9|50
1656440550000|2022-06-28 18:22:30|11048.4|11044.6|11050.2|11047.4|11052.7|11049.4|11046.5|11042.7|251
1656440560000|2022-06-28 18:22:40|11051.2|11048.4|11047.4|11044.6|11052.2|11048.4|11047.4|11044.1|30
1656440570000|2022-06-28 18:22:50|11046.6|11043.8|11042.2|11038.4|11047.6|11044.6|11040.2|11037.4|57
1656440580000|2022-06-28 18:23:00|11042|11039.2|11051|11047.2|11051.8|11048|11042|11039.2|44
1656440590000|2022-06-28 18:23:10|11050|11046.4|11047.2|11044.4|11051.8|11049|11046.2|11042.9|42
1656440600000|2022-06-28 18:23:20|11046.2|11043.4|11043.6|11039.8|11048.2|11045.4|11040.6|11037.6|81
1656440610000|2022-06-28 18:23:30|11042.6|11040.4|11041.9|11038.1|11046.7|11043.4|11037.9|11035.1|506
1656440620000|2022-06-28 18:23:40|11041.7|11038.9|11044.6|11040.8|11046.6|11043.8|11041.6|11038.8|159
1656440630000|2022-06-28 18:23:50|11044.4|11040.6|11041.6|11038.8|11044.4|11040.8|11040.6|11036.9|38
1656440640000|2022-06-28 18:24:00|11042.4|11038.6|11043.2|11039.4|11043.2|11039.4|11037.4|11034.4|53
1656440650000|2022-06-28 18:24:10|11042.2|11038.4|11039.2|11036.4|11042.2|11039.4|11037.4|11034.6|22
1656440660000|2022-06-28 18:24:20|11040|11036.2|11042.2|11038.4|11042.2|11039.2|11038.4|11035.6|36
1656440670000|2022-06-28 18:24:30|11042|11038.2|11042.5|11038.7|11042.5|11039.6|11041|11037.2|26
1656440680000|2022-06-28 18:24:40|11041.7|11038.9|11042.4|11038.6|11042.5|11039.4|11041.4|11038.6|8
1656440690000|2022-06-28 18:24:50|11041.5|11038.7|11040.2|11036.4|11042.2|11039|11039.2|11035.9|52
1656440700000|2022-06-28 18:25:00|11040.4|11036.6|11042.2|11038.4|11045|11041.7|11039.4|11036.4|98
1656440710000|2022-06-28 18:25:10|11042.4|11039.4|11047|11043.2|11048.2|11045.4|11042.2|11038.4|118
1656440720000|2022-06-28 18:25:20|11047.2|11043.4|11055.6|11052.8|11057.1|11053.8|11047|11043.4|159
1656440730000|2022-06-28 18:25:30|11054.6|11051.8|11050.6|11046.8|11056.8|11053|11049.8|11046.2|111
1656440740000|2022-06-28 18:25:40|11050.8|11047|11049.8|11047|11053.4|11050.6|11049.8|11046.5|56
1656440750000|2022-06-28 18:25:50|11050|11046.2|11050.3|11046.5|11050.8|11048|11049.6|11046.2|11
1656440760000|2022-06-28 18:26:00|11050.8|11047|11052.8|11049|11053.8|11050|11048.8|11046|69
1656440770000|2022-06-28 18:26:10|11053|11050|11060.8|11058|11062.6|11059.3|11051.8|11048.8|141
1656440780000|2022-06-28 18:26:20|11060.2|11057.4|11057.6|11053.8|11065.4|11062.1|11057|11053.8|171
1656440790000|2022-06-28 18:26:30|11057.8|11054|11062.8|11059|11062.8|11059.3|11055.8|11053|245
1656440800000|2022-06-28 18:26:40|11061.8|11059.8|11066.8|11064|11066.8|11064|11061.8|11059.8|48
1656440810000|2022-06-28 18:26:50|11067.6|11063.8|11069.8|11067|11070|11067|11065.8|11062.2|54
1656440820000|2022-06-28 18:27:00|11070|11066.2|11067.4|11064.6|11072.3|11068.5|11065.8|11063|97
1656440830000|2022-06-28 18:27:10|11068|11065.2|11072.8|11069|11073.1|11069.3|11068|11065|18
1656440840000|2022-06-28 18:27:20|11073.1|11069.3|11081|11077.2|11086.7|11082.9|11072.8|11069|157
1656440850000|2022-06-28 18:27:30|11080|11077|11074|11070.2|11084.7|11081|11071.3|11067.5|191
1656440860000|2022-06-28 18:27:40|11074.5|11070.7|11077|11074.2|11078|11074.2|11071.6|11068.8|163
1656440870000|2022-06-28 18:27:50|11077.2|11073.2|11074.2|11070.4|11079|11075.4|11073.2|11069.5|59
1656440880000|2022-06-28 18:28:00|11075.3|11071.5|11079|11075.2|11081.3|11078.4|11074.2|11071.2|247
1656440890000|2022-06-28 18:28:10|11079.2|11076.2|11066|11062.2|11079.2|11076.2|11065|11061.2|306
1656440900000|2022-06-28 18:28:20|11065.2|11062.4|11067.2|11064.4|11072.2|11069.2|11065|11062|224
1656440910000|2022-06-28 18:28:30|11068.2|11064.5|11072|11069.2|11074.8|11071.2|11066.3|11063.5|298
1656440920000|2022-06-28 18:28:40|11073|11069|11075.8|11073|11077|11073.2|11071.8|11068.2|185
1656440930000|2022-06-28 18:28:50|11076|11073.2|11072|11069.2|11076|11073.2|11070.8|11067.2|201
1656440940000|2022-06-28 18:29:00|11070.8|11068|11066.8|11064|11072|11069|11066.8|11064|287
1656440950000|2022-06-28 18:29:10|11068|11064.2|11069|11065.2|11070|11067.2|11066|11063.2|304
1656440960000|2022-06-28 18:29:20|11068.8|11066|11070|11067.2|11071.8|11068.5|11068|11065|219
1656440970000|2022-06-28 18:29:30|11070.1|11066.3|11071.8|11069|11074.3|11071|11069|11065.7|230
1656440980000|2022-06-28 18:29:40|11072|11069.2|11072.6|11069.8|11073|11070.2|11070|11067.2|270
1656440990000|2022-06-28 18:29:50|11073.8|11070|11070.1|11067.3|11075|11071.2|11069.8|11067|270
1656441000000|2022-06-28 18:30:00|11069.6|11066.8|11071.1|11067.3|11073|11070.2|11068.1|11065.2|262
1656441010000|2022-06-28 18:30:10|11070.1|11068.3|11071.1|11068.3|11072.3|11068.8|11069.5|11066.7|62
1656441020000|2022-06-28 18:30:20|11070.1|11067.3|11074|11070.2|11074.1|11071.2|11069.8|11066.5|64
1656441030000|2022-06-28 18:30:30|11073.8|11071|11081|11077.2|11081|11078|11073.8|11071|79
1656441040000|2022-06-28 18:30:40|11080.8|11078|11080.1|11076.3|11083.3|11080.5|11080|11076.3|77
1656441050000|2022-06-28 18:30:50|11080|11077.2|11080|11076.2|11081.3|11078.3|11077.6|11074.3|39
1656441060000|2022-06-28 18:31:00|11080.1|11077.2|11088.8|11086|11093|11090|11080|11076.3|116
1656441070000|2022-06-28 18:31:10|11089|11085.2|11084|11080.2|11089.8|11086|11084|11080.2|37
1656441080000|2022-06-28 18:31:20|11083.8|11081|11087.8|11084|11087.8|11084|11083.1|11080.2|30
1656441090000|2022-06-28 18:31:30|11087.4|11083.6|11092.8|11089|11092.8|11089.8|11086.8|11083|31
1656441100000|2022-06-28 18:31:40|11091.8|11088.2|11093|11089.2|11094.8|11092|11090.8|11087|38
1656441110000|2022-06-28 18:31:50|11092.8|11089|11092.8|11090|11093.8|11090.2|11090.8|11088|19
1656441120000|2022-06-28 18:32:00|11093.8|11091|11090.3|11086.5|11093.9|11091|11089.8|11086.1|26
1656441130000|2022-06-28 18:32:10|11090.6|11086.8|11089.9|11086.1|11090.8|11088|11088.3|11085|18
1656441140000|2022-06-28 18:32:20|11090.6|11086.8|11091.8|11089|11091.8|11089|11089.8|11086.1|21
1656441150000|2022-06-28 18:32:30|11091.9|11088.1|11089.1|11086.3|11091.9|11089|11089.1|11086.1|6
1656441160000|2022-06-28 18:32:40|11088.9|11086.1|11088.8|11085|11090.9|11087.1|11086.1|11083.3|47
1656441170000|2022-06-28 18:32:50|11088.6|11084.8|11089.6|11085.8|11089.6|11086.6|11086.9|11083.6|11
1656441180000|2022-06-28 18:33:00|11089.8|11086|11087.8|11084|11090.8|11087|11086.8|11083.3|33
1656441190000|2022-06-28 18:33:10|11086.9|11084.1|11086.1|11083.3|11087.9|11085|11085.3|11081.5|23
1656441200000|2022-06-28 18:33:20|11087.1|11084.3|11088.1|11085.3|11089.8|11086.1|11086.9|11083.3|12
1656441210000|2022-06-28 18:33:30|11087.9|11085.1|11088.1|11084.3|11089.9|11086.1|11084.1|11080.3|30
1656441220000|2022-06-28 18:33:40|11087.1|11084.1|11089.9|11086.1|11089.9|11086.3|11087.1|11084.1|32
1656441230000|2022-06-28 18:33:50|11089.1|11086.3|11095.8|11093|11095.9|11093|11089.1|11086.3|41
1656441240000|2022-06-28 18:34:00|11096.6|11092.8|11095.9|11093.1|11097.6|11094.3|11093.9|11090.3|37
1656441250000|2022-06-28 18:34:10|11096.8|11093|11093.8|11090|11097.8|11094.1|11091.9|11088.6|31
1656441260000|2022-06-28 18:34:20|11092.9|11090.1|11092.1|11088.3|11095.9|11093.1|11090.3|11086.5|49
1656441270000|2022-06-28 18:34:30|11091.1|11087.3|11091.1|11088.3|11092.1|11089.3|11090.1|11087.3|11
1656441280000|2022-06-28 18:34:40|11090.3|11087.5|11087.1|11084.3|11091.1|11087.5|11087.1|11083.3|41
1656441290000|2022-06-28 18:34:50|11088.1|11083.3|11088.1|11084.3|11088.3|11085.3|11086.3|11082.5|15
1656441300000|2022-06-28 18:35:00|11087.3|11085.3|11088.1|11085.3|11088.3|11085.3|11086.5|11083.1|19
1656441310000|2022-06-28 18:35:10|11087.9|11085.1|11088.1|11084.3|11090.1|11086.3|11086.1|11082.8|65
1656441320000|2022-06-28 18:35:20|11087.5|11083.7|11087.1|11084.3|11088.3|11085.3|11086.3|11083.1|34
1656441330000|2022-06-28 18:35:30|11087.3|11083.5|11085.1|11082.3|11087.3|11084.3|11085.1|11082.3|18
1656441340000|2022-06-28 18:35:40|11085.3|11081.5|11086.1|11083.3|11088.1|11084.3|11085.1|11081.5|22
1656441350000|2022-06-28 18:35:50|11086.5|11083.7|11085.1|11081.3|11087.3|11084.3|11084.1|11080.3|10
1656441360000|2022-06-28 18:36:00|11086.1|11082.3|11085.1|11082.3|11086.1|11083.3|11083.1|11079.5|14
1656441370000|2022-06-28 18:36:10|11085.3|11081.5|11084.1|11081.3|11085.3|11082.3|11083.1|11080.3|12
1656441380000|2022-06-28 18:36:20|11085.1|11082.3|11086.1|11083.3|11086.1|11083.3|11084.6|11081.8|12
1656441390000|2022-06-28 18:36:30|11085.1|11082.3|11086.1|11082.3|11087.6|11084.3|11085.1|11082.3|7
1656441400000|2022-06-28 18:36:40|11087.1|11083.3|11085.1|11082.3|11087.3|11084.3|11085.1|11082.3|15
1656441410000|2022-06-28 18:36:50|11084.3|11081.5|11084.3|11081.5|11086.1|11082.3|11084.3|11081.3|21
1656441420000|2022-06-28 18:37:00|11085.1|11082.3|11086.1|11083.3|11086.1|11083.3|11083.3|11080.5|11
1656441430000|2022-06-28 18:37:10|11086.3|11082.5|11087.1|11084.3|11089.3|11085.7|11086.3|11082.5|17
1656441440000|2022-06-28 18:37:20|11088.1|11085.3|11089.1|11085.3|11089.9|11086.1|11088.1|11084.5|3
1656441450000|2022-06-28 18:37:30|11088.9|11086.1|11090.1|11087.3|11090.3|11087.3|11088.9|11086.1|4
1656441460000|2022-06-28 18:37:40|11090.3|11086.5|11091.1|11087.3|11091.1|11087.5|11090.1|11086.5|6
1656441470000|2022-06-28 18:37:50|11091.9|11088.1|11091.3|11087.5|11092.9|11089.3|11090.3|11087.5|29
1656441480000|2022-06-28 18:38:00|11090.9|11087.1|11089.3|11085.5|11090.9|11087.5|11088.3|11085.3|12
1656441490000|2022-06-28 18:38:10|11088.5|11085.7|11087.1|11084.3|11088.5|11085.7|11086.3|11083.5|28
1656441500000|2022-06-28 18:38:20|11087.3|11084.5|11086.3|11082.5|11087.3|11084.5|11085.3|11082.5|22
1656441510000|2022-06-28 18:38:30|11085.5|11082.7|11088.3|11085.5|11090.3|11087.3|11085.1|11082.3|28
1656441520000|2022-06-28 18:38:40|11086.6|11082.8|11083.5|11079.7|11086.6|11083.3|11082.5|11079.5|105
1656441530000|2022-06-28 18:38:50|11082.5|11080.7|11082.5|11079.7|11083.5|11080.7|11082.5|11079.7|5
1656441540000|2022-06-28 18:39:00|11083.5|11080.2|11083.3|11079.5|11084.5|11080.7|11082.5|11079.5|13
1656441550000|2022-06-28 18:39:10|11082.5|11079.7|11083.5|11080.7|11083.5|11080.7|11081.5|11078.7|17
1656441560000|2022-06-28 18:39:20|11083.3|11080.5|11083.5|11080.7|11084.6|11081.7|11082.6|11079.8|8
1656441570000|2022-06-28 18:39:30|11084.3|11080.5|11085.5|11081.7|11086.6|11083.7|11083.5|11080.5|54
1656441580000|2022-06-28 18:39:40|11085.3|11082.5|11082.6|11079.8|11086.3|11082.7|11082.6|11079.8|21
1656441590000|2022-06-28 18:39:50|11083.6|11080.7|11086.3|11083.5|11087.3|11083.5|11082.6|11079.8|27
1656441600000|2022-06-28 18:40:00|11087.1|11083.3|11084.3|11081.5|11087.1|11083.5|11083.3|11080.1|19
1656441610000|2022-06-28 18:40:10|11085.1|11081.3|11085.1|11081.3|11087.1|11083.5|11084.1|11081.1|8
1656441620000|2022-06-28 18:40:20|11084.9|11082.1|11084.9|11082.1|11086.9|11083.3|11084.1|11081.1|10
1656441630000|2022-06-28 18:40:30|11085.1|11082.3|11086.1|11082.3|11086.1|11083.3|11085.1|11082.3|4
1656441640000|2022-06-28 18:40:40|11085.3|11082.5|11085.1|11082.3|11085.3|11082.5|11085.1|11082.3|0
1656441650000|2022-06-28 18:40:50|11083.1|11080.3|11083.1|11080.3|11083.1|11080.3|11081.3|11077.8|42
1656441660000|2022-06-28 18:41:00|11082.9|11080.1|11083.1|11079.3|11084.1|11080.3|11081.1|11078.3|24
1656441670000|2022-06-28 18:41:10|11082.3|11079.5|11084.1|11080.3|11084.9|11081.3|11081.1|11078.3|12
1656441680000|2022-06-28 18:41:20|11085.1|11081.3|11084.1|11081.3|11085.1|11081.5|11084.1|11080.3|3
1656441690000|2022-06-28 18:41:30|11081.3|11078.5|11083.1|11080.3|11084.3|11081.3|11081.1|11078.3|56
1656441700000|2022-06-28 18:41:40|11084.1|11081.3|11085.1|11082.3|11085.6|11082.3|11084.1|11081.1|2
1656441710000|2022-06-28 18:41:50|11086.1|11082.5|11084.1|11080.3|11086.1|11082.5|11083.1|11079.8|4
1656441720000|2022-06-28 18:42:00|11083.1|11079.5|11083.3|11079.5|11084.1|11080.3|11082.4|11079|14
1656441730000|2022-06-28 18:42:10|11083.6|11079.8|11084.1|11080.3|11084.1|11080.3|11083.3|11079.5|2
1656441740000|2022-06-28 18:42:20|11083.3|11080.5|11082.3|11079.5|11083.3|11080.5|11082.3|11079.5|6
1656441750000|2022-06-28 18:42:30|11083.1|11079.3|11083.3|11079.5|11084.3|11080.5|11083.1|11079.3|4
1656441760000|2022-06-28 18:42:40|11082.3|11080.3|11084.1|11081.3|11084.3|11081.3|11082.3|11080.3|3
1656441770000|2022-06-28 18:42:50|11084.3|11080.5|11086.1|11082.3|11086.1|11083.3|11083.4|11080.5|20
1656441780000|2022-06-28 18:43:00|11086.8|11083|11085.2|11081.4|11087.3|11083.5|11085.1|11081.4|8
1656441790000|2022-06-28 18:43:10|11085.1|11082.3|11085.1|11082.3|11086.2|11082.4|11084.4|11081.4|10
1656441800000|2022-06-28 18:43:20|11086.1|11082.4|11086.1|11082.3|11086.1|11083.3|11085.1|11082.3|3
1656441810000|2022-06-28 18:43:30|11085.2|11082.4|11085.1|11082.3|11087.1|11083.8|11085.1|11082.1|5
1656441820000|2022-06-28 18:43:40|11086.1|11083.3|11087.1|11083.3|11088.1|11084.3|11086.1|11083.3|2
1656441830000|2022-06-28 18:43:50|11086.1|11082.6|11086.1|11082.3|11087.1|11083.4|11085.1|11082.1|7
1656441840000|2022-06-28 18:44:00|11086.4|11082.6|11087.1|11083.3|11088.1|11084.3|11085.2|11082.3|22
1656441850000|2022-06-28 18:44:10|11086.9|11083.1|11091.2|11087.4|11091.7|11088.4|11086.1|11083.1|29
1656441860000|2022-06-28 18:44:20|11092|11084.2|11086.2|11082.4|11092|11085.3|11085.4|11082.3|47
1656441870000|2022-06-28 18:44:30|11086.1|11083.3|11083.1|11080.3|11086.2|11083.3|11083.1|11080.3|8
1656441880000|2022-06-28 18:44:40|11083.9|11080.1|11083.1|11080.3|11084.1|11080.3|11082.9|11080.1|3
1656441900000|2022-06-28 18:45:00|11082.4|11079.6|11083.1|11080.3|11083.1|11080.3|11081.1|11078.1|21
1656441910000|2022-06-28 18:45:10|11082.1|11079.3|11081.2|11077.4|11083.1|11079.3|11081.2|11077.4|9
1656441920000|2022-06-28 18:45:20|11080.2|11078.1|11082.1|11078.3|11082.2|11078.4|11080.2|11077.3|6
1656441930000|2022-06-28 18:45:30|11082|11078.2|11081.2|11077.4|11083|11079.4|11080.2|11077.4|1
1656441940000|2022-06-28 18:45:40|11081|11078.2|11081|11078.2|11081|11078.2|11081|11078.2|0
1656441950000|2022-06-28 18:45:50|11082|11079.2|11080.2|11077.4|11082.2|11079.2|11080|11077.2|6
1656441960000|2022-06-28 18:46:00|11080|11077.2|11080|11077.2|11082.2|11079.2|11079.7|11076.4|4
1656441970000|2022-06-28 18:46:10|11080.2|11077.4|11081|11077.2|11082|11078.2|11080|11077.2|1
1656441980000|2022-06-28 18:46:20|11080|11076.4|11082|11079.2|11082|11079.2|11079.2|11076.2|10
1656441990000|2022-06-28 18:46:30|11082.2|11078.4|11081|11077.2|11082.2|11079.2|11079.9|11076.2|19
1656442000000|2022-06-28 18:46:40|11082.2|11078.4|11080|11077.2|11083|11079.2|11080|11077.1|15
1656442010000|2022-06-28 18:46:50|11080.9|11077.1|11079.9|11076.1|11080.9|11078.1|11079|11076.1|5
1656442020000|2022-06-28 18:47:00|11080|11076.2|11080|11076.2|11080.4|11077.2|11078.9|11075.4|6
1656442030000|2022-06-28 18:47:10|11079.7|11076.9|11082.7|11078.9|11082.7|11078.9|11079.7|11076.9|42
1656442040000|2022-06-28 18:47:20|11083.9|11079.9|11084.7|11081.9|11085|11081.9|11082.9|11079.9|9
1656442050000|2022-06-28 18:47:30|11085.5|11081.7|11084.7|11080.9|11085.7|11081.9|11083.7|11080.7|6
1656442060000|2022-06-28 18:47:40|11083.7|11080.1|11081.7|11078.9|11083.9|11080.1|11080.9|11077.1|11
1656442070000|2022-06-28 18:47:50|11082.7|11079.1|11080.7|11077.9|11082.7|11079.1|11078.7|11075.4|26
1656442080000|2022-06-28 18:48:00|11079.8|11076.9|11079.7|11076.9|11080.8|11077.5|11079.7|11076.7|57
1656442090000|2022-06-28 18:48:10|11080.7|11077.9|11080.7|11077.9|11082.2|11078.9|11080.7|11077.9|7
1656442100000|2022-06-28 18:48:20|11081.5|11077.7|11083.8|11080|11083.8|11080|11081.2|11077.7|3
1656442110000|2022-06-28 18:48:30|11083.7|11079.9|11085.8|11082|11085.8|11082.7|11083.5|11079.9|4
1656442120000|2022-06-28 18:48:40|11085.7|11082.9|11086.8|11083|11086.8|11083|11085.7|11082|9
1656442130000|2022-06-28 18:48:50|11086.7|11083.9|11085.8|11082|11086.7|11083.9|11084.8|11081.2|8
1656442140000|2022-06-28 18:49:00|11084.7|11081.9|11085.7|11081.9|11086.7|11082.9|11084.7|11081.5|13
1656442150000|2022-06-28 18:49:10|11085.8|11082|11085.8|11082|11086.7|11082.9|11084.8|11081.9|4
1656442160000|2022-06-28 18:49:20|11085.7|11082.9|11085.8|11082|11086.8|11083.2|11084.8|11081.9|6
1656442170000|2022-06-28 18:49:30|11084.8|11082.9|11085.8|11082|11086.7|11083|11084.8|11081.9|4
1656442180000|2022-06-28 18:49:40|11085|11082.2|11083.7|11080.9|11085.8|11082.9|11083|11079.9|14
1656442190000|2022-06-28 18:49:50|11084.7|11080.7|11084.8|11081|11085.8|11082|11083.5|11079.9|2
1656442200000|2022-06-28 18:50:00|11084.7|11080.9|11084.7|11080.9|11084.8|11081.2|11082.7|11079.7|8
1656442210000|2022-06-28 18:50:10|11084.5|11081.7|11083.7|11079.9|11084.8|11081.9|11083.5|11079.7|4
1656442220000|2022-06-28 18:50:20|11082.7|11080.9|11086.5|11082.7|11086.5|11082.9|11082.7|11080.7|8
1656442230000|2022-06-28 18:50:30|11086.6|11082.8|11085.6|11082.8|11087.6|11084|11085.6|11082.7|10
1656442240000|2022-06-28 18:50:40|11085.8|11082|11086.6|11083.8|11087.6|11083.8|11084.6|11081.8|13
1656442250000|2022-06-28 18:50:50|11086.8|11083|11088.6|11085.8|11090|11086.8|11086.6|11083|149
1656442260000|2022-06-28 18:51:00|11088.8|11085|11088.6|11084.8|11089.8|11086.8|11087.8|11084.8|10
1656442270000|2022-06-28 18:51:10|11088|11085.2|11087.6|11083.8|11089.1|11085.8|11086.6|11082.8|7
1656442280000|2022-06-28 18:51:20|11086.8|11084|11084.6|11081.8|11086.8|11084|11083.6|11080|10
1656442290000|2022-06-28 18:51:30|11083.8|11080.8|11081.5|11077.7|11083.8|11080.8|11081.5|11077.7|34
1656442300000|2022-06-28 18:51:40|11081.6|11077.8|11082.3|11078.5|11082.6|11078.8|11080.6|11076.8|53
1656442310000|2022-06-28 18:51:50|11083.1|11079.3|11080.6|11077.8|11083.8|11080.8|11079.5|11076.5|104
1656442320000|2022-06-28 18:52:00|11081.5|11077.7|11077.6|11074.8|11081.6|11077.8|11077.6|11073.8|8
1656442330000|2022-06-28 18:52:10|11078.5|11074.7|11075.6|11072.8|11078.6|11075.8|11075.6|11072.7|26
1656442340000|2022-06-28 18:52:20|11075.8|11072|11076.3|11073.5|11077.1|11073.5|11075.5|11071.8|57
1656442350000|2022-06-28 18:52:30|11077.1|11073.3|11078.1|11075.3|11079.6|11076.3|11076.3|11073.3|38
1656442360000|2022-06-28 18:52:40|11078.8|11075|11079.1|11075.3|11079.1|11075.5|11078.1|11074.5|3
1656442370000|2022-06-28 18:52:50|11077.9|11074.1|11074.7|11070.9|11077.9|11074.1|11074.7|11070.9|22
1656442380000|2022-06-28 18:53:00|11074.9|11071.1|11075.1|11072.3|11075.3|11072.3|11073.3|11070.1|26
1656442390000|2022-06-28 18:53:10|11075.3|11072.5|11072.1|11069.3|11075.3|11072.5|11071.9|11068.1|113
1656442400000|2022-06-28 18:53:20|11071.9|11069.1|11071.4|11068.6|11072.7|11069.1|11071.1|11068.1|1
1656442410000|2022-06-28 18:53:30|11071.3|11068.5|11074.1|11070.3|11074.6|11071.3|11071.3|11068.5|18
1656442420000|2022-06-28 18:53:40|11073.9|11070.1|11076.1|11073.3|11076.3|11073.3|11073.9|11070.1|12
1656442430000|2022-06-28 18:53:50|11076.3|11072.5|11077.1|11074.3|11078.1|11074.3|11075.1|11072.1|6
1656442440000|2022-06-28 18:54:00|11077.9|11074.1|11076.3|11072.5|11078.1|11074.5|11076.3|11072.5|4
1656442450000|2022-06-28 18:54:10|11075.3|11073|11076.3|11072.5|11076.3|11073.3|11075.3|11072.5|3
1656442460000|2022-06-28 18:54:20|11076.1|11073.3|11077.9|11074.1|11077.9|11074.3|11076.1|11072.5|5
1656442470000|2022-06-28 18:54:30|11077.3|11073.5|11076.3|11073.5|11077.3|11073.6|11076.3|11073.3|0
1656442480000|2022-06-28 18:54:40|11076.4|11072.6|11078.1|11074.3|11078.1|11075.1|11076.3|11072.5|10
1656442490000|2022-06-28 18:54:50|11077.9|11075.1|11079.9|11076.1|11080.1|11076.3|11077.9|11074.3|9
1656442500000|2022-06-28 18:55:00|11080.1|11077.3|11080.1|11077.3|11083.3|11079.5|11079.9|11076.1|10
1656442510000|2022-06-28 18:55:10|11080.9|11077.1|11080.1|11076.3|11080.9|11077.3|11079.2|11076.3|3
1656442520000|2022-06-28 18:55:20|11079.2|11076.4|11076.7|11072.9|11079.9|11076.4|11075.9|11072.1|2
1656442530000|2022-06-28 18:55:30|11075.9|11073.1|11073.9|11071.1|11076.4|11073.1|11073.9|11070.9|0
1656442540000|2022-06-28 18:55:40|11073.7|11070.9|11073.9|11070.1|11074.7|11071.1|11072.9|11069.9|24
1656442550000|2022-06-28 18:55:50|11074.1|11070.3|11075.1|11071.3|11075.2|11071.6|11072.1|11069.1|13
1656442560000|2022-06-28 18:56:00|11075.9|11072.1|11073.6|11070.8|11075.9|11073.1|11073.6|11070.3|4
1656442570000|2022-06-28 18:56:10|11074.1|11070.3|11073.9|11070.1|11074.1|11071.3|11072.9|11069.1|17
1656442580000|2022-06-28 18:56:20|11074.1|11070.3|11074.1|11070.3|11074.1|11070.3|11073.1|11069.4|1
1656442590000|2022-06-28 18:56:30|11074.2|11071.3|11074.1|11070.3|11074.2|11071.3|11074.1|11070.3|0
1656442600000|2022-06-28 18:56:40|11073.2|11070.4|11071.1|11068.3|11073.2|11070.4|11070.2|11067.3|78
1656442610000|2022-06-28 18:56:50|11071.9|11068.1|11071.9|11068.1|11072.1|11068.3|11071.1|11068.1|5
1656442620000|2022-06-28 18:57:00|11072.1|11068.3|11072.1|11069.3|11072.2|11069.3|11070.4|11067.6|8
1656442630000|2022-06-28 18:57:10|11071.2|11068.4|11072.9|11069.1|11072.9|11069.3|11071.1|11068.1|11
1656442640000|2022-06-28 18:57:20|11072.1|11069.3|11073.1|11069.3|11073.1|11069.3|11071.9|11069.1|3
1656442650000|2022-06-28 18:57:30|11072.2|11068.4|11071.2|11068.4|11072.2|11069.3|11071.2|11068.3|5
1656442660000|2022-06-28 18:57:40|11071.4|11067.6|11067|11063.2|11071.4|11068.2|11065.9|11062.1|103
1656442670000|2022-06-28 18:57:50|11066.9|11064.1|11071|11067.2|11071.9|11068.2|11066.9|11064.1|20
1656442680000|2022-06-28 18:58:00|11070.9|11067.1|11070.9|11068.1|11070.9|11068.1|11069.9|11066.1|10
1656442690000|2022-06-28 18:58:10|11071|11068.2|11074.9|11072.1|11074.9|11072.1|11071|11068.1|12
1656442700000|2022-06-28 18:58:20|11075.7|11071.9|11076.9|11073.1|11077|11073.9|11075.5|11071.9|15
1656442710000|2022-06-28 18:58:30|11076.7|11072.9|11076.7|11072.9|11076.9|11073.4|11075.7|11072.1|3
1656442720000|2022-06-28 18:58:40|11076.9|11073.1|11076.9|11074.1|11078.5|11075.7|11075.9|11072.9|121
1656442730000|2022-06-28 18:58:50|11076.7|11073.1|11076.9|11074.1|11078.7|11075.1|11076.7|11072.9|6
1656442740000|2022-06-28 18:59:00|11076.7|11073.9|11075.9|11072.1|11077|11074.1|11074.9|11072.1|36
1656442750000|2022-06-28 18:59:10|11074.9|11073.1|11075.9|11072.1|11076|11073.1|11074.9|11072.1|7
1656442760000|2022-06-28 18:59:20|11075.7|11071.9|11074.9|11072.1|11075.9|11072.2|11074.9|11071.9|1
1656442770000|2022-06-28 18:59:30|11075.9||11075.9||11075.9||11075.9||1
1656442780000|2022-06-28 18:59:40|11075.7|11073.1|11075.9|11072.1|11075.9|11073.1|11074.9|11071.9|75
1656442790000|2022-06-28 18:59:50|11075.7|11073.1|11074.9|11072.1|11076|11073.1|11074.9|11071.9|7
1656442800000|2022-06-28 19:00:00|11075|11071.2|11073.8|11070|11075|11071.4|11071.9|11068.6|38
1656442810000|2022-06-28 19:00:10|11072.8|11069|11071.8|11068|11073|11070|11071.8|11068|8
1656442820000|2022-06-28 19:00:20|11071|11068.2|11073.7|11069.9|11073.7|11070|11070.5|11066.9|11
1656442830000|2022-06-28 19:00:30|11073.5|11070.7|11074.8|11071|11075|11072|11073.5|11069.9|1
1656442840000|2022-06-28 19:00:40|11074.7|11071.9|11073.8|11070|11075.8|11072.2|11073.7|11070|4
1656442850000|2022-06-28 19:00:50|11073.7|11071|11071.8|11069|11073.8|11071|11071.7|11068|9
1656442860000|2022-06-28 19:01:00|11072.8|11068|11070.8|11067|11072.8|11068|11069.7|11066|11
1656442870000|2022-06-28 19:01:10|11069.8|11068|11069.8|11067|11072.8|11069|11069.8|11066|6
1656442880000|2022-06-28 19:01:20|11070.8|11067.2|11069.8|11066|11070.8|11067.2|11069.7|11066|4
1656442890000|2022-06-28 19:01:30|11070.8|11068|11073.8|11071|11073.8|11071|11070.5|11067.2|8
1656442900000|2022-06-28 19:01:40|11074|11071.2|11074.8|11072|11074.8|11072|11074|11071|1
1656442910000|2022-06-28 19:01:50|11075.8|11071.9|11076.8|11073|11076.8|11073|11073.8|11070|4
1656442920000|2022-06-28 19:02:00|11076|11073.2|11079.8|11077|11079.8|11077|11076|11072.9|33
1656442930000|2022-06-28 19:02:10|11080|11076.2|11081.8|11078|11081.8|11078|11079.8|11076.2|4
1656442940000|2022-06-28 19:02:20|11081.2|11077.4|11077.8|11074|11081.2|11077.9|11077.8|11074|1
1656442950000|2022-06-28 19:02:30|11077|11074.2|11076.6|11072.8|11077.8|11074.2|11075.8|11072.8|3
1656442960000|2022-06-28 19:02:40|11076.8|11073|11075.8|11073|11076.8|11073.8|11075.8|11072.8|1
1656442970000|2022-06-28 19:02:50|11076.6|11072.8|11075.8|11073|11076.6|11073.8|11075.8|11072.8|2
1656442980000|2022-06-28 19:03:00|11076.6|11072.8|11076.6|11072.8|11076.6|11072.8|11076.6|11072.8|5
1656442990000|2022-06-28 19:03:10|11075.9|11072.1|11075.8|11072|11075.9|11073|11073.8|11071|16
1656443000000|2022-06-28 19:03:20|11075.6|11072.8|11075.8|11073|11076.8|11074|11075.5|11072.2|54
1656443020000|2022-06-28 19:03:40|11075.6|11072.8|11074.5|11071.7|11075.6|11072.8|11072.8|11070|23
1656443040000|2022-06-28 19:04:00|11074.6|11070.8|11074.5|11071.7|11074.6|11071.7|11074.1|11070.8|2
1656443050000|2022-06-28 19:04:10|11074.6|11071.8|11074.5|11070.7|11075.5|11072.7|11074.5|11070.7|2
1656443060000|2022-06-28 19:04:20|11075.5|11071.7|11075.5|11072.7|11075.5|11072.7|11074.6|11070.8|4
1656443070000|2022-06-28 19:04:30|11076.3|11072.5|11076.5|11072.7|11077.5|11073.7|11076|11072.5|3
1656443080000|2022-06-28 19:04:40|11076.6|11073.7|11076.5|11072.7|11076.6|11073.7|11075.5|11071.7|10
1656443090000|2022-06-28 19:04:50|11075.5|11071.7|11076.4|11072.6|11076.5|11072.7|11075.5|11071.7|0
1656443100000|2022-06-28 19:05:00|11076.3|11072.5|11078.3|11074.5|11078.4|11075.6|11076.3|11072.5|10
1656443110000|2022-06-28 19:05:10|11078.9|11075.1|11080.3|11076.5|11080.4|11076.6|11077.4|11074.6|7
1656443120000|2022-06-28 19:05:20|11080.4|11076.6|11078.4|11074.6|11080.4|11076.6|11077.3|11073.5|7
1656443130000|2022-06-28 19:05:30|11078.6|11074.8|11080.4|11076.6|11081.3|11077.5|11078.4|11074.8|5
1656443140000|2022-06-28 19:05:40|11079.4|11075.6|11077.3|11073.5|11079.4|11075.6|11076.4|11073.5|7
1656443150000|2022-06-28 19:05:50|11078.3|11075.5|11079.3|11075.5|11080.3|11076.8|11077.1|11073.5|142
1656443160000|2022-06-28 19:06:00|11078.3|11074.6|11076.4|11073.6|11079.3|11075.5|11076.4|11073.5|2
1656443170000|2022-06-28 19:06:10|11077.3|11073.5|11076.4|11073.6|11078.4|11075.6|11076.4|11073.5|5
1656443180000|2022-06-28 19:06:20|11077.4|11074.6|11079.1|11075.3|11079.4|11076.1|11076.4|11073.3|59
1656443190000|2022-06-28 19:06:30|11078.1|11075.1|11080.1|11076.3|11081.1|11077.3|11078.1|11075.1|6
1656443200000|2022-06-28 19:06:40|11079.3|11076.5|11079.1|11076.3|11080.1|11076.5|11079.1|11076.1|0
1656443210000|2022-06-28 19:06:50|11080.1|11075.5|11080.1|11076.3|11080.1|11077.3|11078.1|11074.8|5
1656443220000|2022-06-28 19:07:00|11079.9|11077.1|11081.1|11077.3|11081.1|11077.3|11079.9|11076.6|0
1656443230000|2022-06-28 19:07:10|11080.9|11078.1|11081.1|11077.3|11081.1|11078.3|11080.9|11077.3|1
1656443250000|2022-06-28 19:07:30|11080.1||11080.1||11080.1||11080.1||0
1656443260000|2022-06-28 19:07:40|11081.1|11077.4|11078.1|11075.3|11082.2|11079.3|11077.1|11074.3|34
1656443270000|2022-06-28 19:07:50|11077.6|11074.3|11076.2|11072.4|11077.6|11074.8|11075.2|11072.3|10
1656443280000|2022-06-28 19:08:00|11076.1|11073.3|11075.2|11071.4|11076.9|11073.6|11075.1|11071.3|1
1656443290000|2022-06-28 19:08:10|11074.4|11071.6|11075.9|11072.1|11077.1|11073.3|11074.2|11071.4|3
1656443300000|2022-06-28 19:08:20|11075.6|11071.8|11077.1|11073.3|11077.1|11073.4|11074.2|11071.4|1
1656443310000|2022-06-28 19:08:30|||||||||2
1656443320000|2022-06-28 19:08:40|11077.2|11073.4|11076.9|11073.1|11078.1|11074.3|11076.1|11073.1|1
1656443330000|2022-06-28 19:08:50|11078.1|11074.3|11081.1|11078.3|11081.1|11078.3|11077.9|11074.3|5
1656443340000|2022-06-28 19:09:00|11081.9|11078.1|11081.1|11078.3|11082.2|11078.4|11081.1|11078.1|3
1656443360000|2022-06-28 19:09:20|11082.1|11079.3|11079.1|11076.3|11083.1|11079.4|11078.1|11075.1|18
1656443370000|2022-06-28 19:09:30|11078.2|11075.3|11076|11072.2|11079.1|11075.4|11074|11070.4|14
1656443380000|2022-06-28 19:09:40|11075.2|11072.4|11072|11069.2|11076|11072.4|11072|11069.1|23
1656443390000|2022-06-28 19:09:50|11073|11069.1|11072.2|11069.4|11073.5|11070.2|11071.2|11068.4|3
1656443400000|2022-06-28 19:10:00|11072|11069.2|11076.4|11072.6|11076.4|11072.6|11072|11068.4|68
1656443410000|2022-06-28 19:10:10|11077.1|11073.6|11076.4|11072.6|11077.2|11073.6|11075.4|11071.6|0
1656443420000|2022-06-28 19:10:20|11075.4|11071.6|11075.4|11072.6|11075.4|11072.6|11075.4|11071.6|0
1656443430000|2022-06-28 19:10:30|11074.4|11071.6|11076|11072.2|11078|11074.2|11073.4|11070.6|42
1656443440000|2022-06-28 19:10:40|11076.7|11072.9|11077|11073.2|11077|11073.4|11076|11072.9|0
1656443450000|2022-06-28 19:10:50|11076|11072.9|11077|11073.2|11077|11073.2|11075|11072.1|0
1656443460000|2022-06-28 19:11:00|11077.7|11073.9|11080|11076.2|11080|11076.2|11077.7|11073.9|2
1656443470000|2022-06-28 19:11:10|11079|11075.7|11082|11078.2|11082|11078.2|11079|11075.4|6
1656443480000|2022-06-28 19:11:20|11080.6|11077.8|11079.2|11075.4|11080.6|11077.8|11079|11075.4|3
1656443490000|2022-06-28 19:11:30|11077.5|11073.7|11076|11072.2|11077.5|11073.7|11075|11071.7|4
1656443500000|2022-06-28 19:11:40|11075.9|11072.1|11073.2|11069.4|11076.5|11073.2|11072.2|11069.4|5
1656443510000|2022-06-28 19:11:50|11073|11069.2|11074.9|11071.1|11074.9|11071.2|11072.9|11069.2|1
1656443520000|2022-06-28 19:12:00|11074.8|11071|11076|11073.2|11076|11073.2|11074.8|11071|8
1656443530000|2022-06-28 19:12:10|11076.7|11073.9|11079|11076.2|11079|11076.2|11076.7|11073.2|16
1656443540000|2022-06-28 19:12:20||11075.2||11076.2||11076.2||11075.2|1
1656443570000|2022-06-28 19:12:50|11078|11075.2|11078.8|11075|11082.2|11078.9|11077.8|11074.2|296
1656443580000|2022-06-28 19:13:00|11078.7|11074.9|11078.7|11074.9|11079|11075.7|11078.5|11074.9|0
1656443590000|2022-06-28 19:13:10|11077.7|11073.9|11073.7|11070.9|11077.7|11074.9|11073.7|11070.9|8
1656443600000|2022-06-28 19:13:20|11073.8|11071|11074.7|11070.9|11074.7|11071|11073.8|11070.7|3
1656443610000|2022-06-28 19:13:30|11072.8|11070|11073.8|11070|11073.8|11070.9|11072.8|11070|5
1656443620000|2022-06-28 19:13:40|11072.8|11068.9|11073.7|11070.9|11074.7|11070.9|11071.8|11068|50
1656443640000|2022-06-28 19:14:00|11074.7|11071.7|11075.7|11071.9|11075.7|11071.9|11074.7|11071.7|4
1656443650000|2022-06-28 19:14:10|11074.8|11072|11076.7|11072.9|11077.5|11073.9|11074.8|11071.9|6
1656443660000|2022-06-28 19:14:20|11076.6|11072.8|11076.6|11072.8|11076.6|11072.8|11075.6|11072.8|1
1656443680000|2022-06-28 19:14:40|11076.8|11073.8|11078.6|11074.8|11078.6|11075.3|11076.8|11073.8|6
1656443690000|2022-06-28 19:14:50|11079.5|11075.8|11077.6|11073.8|11079.5|11075.8|11077.6|11073.8|2
1656443700000|2022-06-28 19:15:00|11078.6|11074.8|11078.6|11074.8|11079.1|11075.8|11077.6|11073.8|3
1656443710000|2022-06-28 19:15:10|11077.6||11078.6||11078.6||11077.6||0
1656443720000|2022-06-28 19:15:20|11077.8|11075|11078.6|11074.8|11078.6|11075|11077.6|11074.8|1
1656443730000|2022-06-28 19:15:30|11077.6|11074|11077.6|11073.8|11077.8|11074|11077.3|11073.5|1
1656443740000|2022-06-28 19:15:40|11076.8|11073|11075.6|11071.8|11076.8|11073|11073.6|11070|13
1656443750000|2022-06-28 19:15:50|11075|11071.2|11075.6|11071.8|11075.6|11072.8|11073.6|11070.7|7
1656443760000|2022-06-28 19:16:00|11076.6|11072.8|11076.6|11072.8|11076.6|11072.8|11075.6|11072|1
1656443770000|2022-06-28 19:16:10|11078.6|11073.8|11079.8|11076|11080.6|11076.8|11077.6|11073.8|7
1656443780000|2022-06-28 19:16:20|11079.6|11076.8|11076.8|11073|11079.8|11076.8|11076.8|11073|4
1656443790000|2022-06-28 19:16:30|11075.8|11072|11077.6|11073.8|11077.6|11073.8|11075.6|11072|3
1656443800000|2022-06-28 19:16:40|11076.6|11073|11077.6|11073.8|11077.8|11074.2|11076.6|11073|2
1656443810000|2022-06-28 19:16:50|11077.8|11074|11078.4|11075.6|11078.6|11075.8|11076.6|11073.8|11
1656443820000|2022-06-28 19:17:00|11078.6|11075.8|11083.1|11079.3|11083.1|11079.5|11078.6|11075.6|41
1656443830000|2022-06-28 19:17:10|11083.7|11079.9|11083.3|11080.5|11084.4|11081.5|11083.3|11079.9|5
1656443840000|2022-06-28 19:17:20|11083.4|11079.6|11084.3|11080.5|11084.3|11081.5|11081.4|11078.5|17
1656443850000|2022-06-28 19:17:30|11085.3|11081.5|11086.1|11082.3|11086.1|11082.5|11084.4|11080.6|3
1656443860000|2022-06-28 19:17:40|11085.4|11081.6|11085.3|11081.5|11086.1|11082.5|11084.3|11080.6|9
1656443870000|2022-06-28 19:17:50|11083.3|11080.5|11084.3|11080.5|11084.3|11081.1|11083.3|11079.6|5
1656443880000|2022-06-28 19:18:00|11083.4|11080.6|11082.3|11078.5|11085.1|11082.3|11081.3|11078.5|15
1656443890000|2022-06-28 19:18:10|11081.4|11078.6|11081.3|11077.5|11082.3|11078.6|11080.3|11077.3|8
1656443900000|2022-06-28 19:18:20|11080.3|11076.5|11079.3|11075.5|11080.3|11076.5|11078.3|11075|2
1656443910000|2022-06-28 19:18:30|11078.3|11074.6|11077.3|11073.5|11079.3|11074.6|11075.3|11071.6|88
1656443920000|2022-06-28 19:18:40|11078.1|11074.3|11078.3|11074.5|11078.4|11075.5|11077.6|11074.3|15
1656443930000|2022-06-28 19:18:50|11077.3|11073.6|11076.4|11072.6|11077.8|11074.5|11076.1|11072.5|4
1656443940000|2022-06-28 19:19:00|11076.1|11072.3|11075.2|11072.4|11076.3|11073.3|11075.2|11072.3|0
1656443950000|2022-06-28 19:19:10|11076.2|11073.4|11075.2|11071.4|11076.4|11073.4|11073.6|11070.6|15
1656443960000|2022-06-28 19:19:20|11075.4|11071.6|11075.2|11072.4|11076.1|11072.6|11074.4|11071.4|18
1656443970000|2022-06-28 19:19:30|11075.9|11072.1|11075.2|11071.4|11076.2|11073.4|11075.1|11071.4|2
1656443980000|2022-06-28 19:19:40|11075.4|11072.4|11077.1|11074.3|11079.1|11075.3|11075.2|11071.4|91
1656443990000|2022-06-28 19:19:50|11076.1|11073.3|11076.9|11073.1|11077.2|11073.4|11075.1|11071.4|12
1656444000000|2022-06-28 19:20:00|11078.2|11074.4|11077.2|11073.4|11079.2|11075.6|11076.1|11072.9|4
1656444010000|2022-06-28 19:20:10|11076.9|11073.1|11076.1|11072.3|11077.9|11074.3|11075.9|11072.3|8
1656444020000|2022-06-28 19:20:20|11076.9|11073.1|11077.7|11073.9|11078.9|11075.3|11075.9|11072.3|7
1656444030000|2022-06-28 19:20:30|11077.9|11074.1|11077.9|11074.1|11078.1|11075.1|11076.9|11074.1|0
1656444040000|2022-06-28 19:20:40|11077.7|11073.9|11074.1|11071.3|11077.7|11073.9|11074.1|11070.4|127
1656444050000|2022-06-28 19:20:50|11074.9|11071.1|11075.1|11071.3|11075.9|11072.1|11073.4|11070.3|6
1656444060000|2022-06-28 19:21:00|11074.9|11072.1|11075.9|11072.1|11076.7|11073.1|11073.5|11069.7|2
1656444070000|2022-06-28 19:21:10|11076.9|11073.1|11078.9|11075.1|11078.9|11075.3|11076.9|11073.1|0
1656444080000|2022-06-28 19:21:20|11077.9|11074.1|11077|11073.2|11077.9|11074.1|11076.9|11073.2|2
1656444090000|2022-06-28 19:21:30|11076.9|11074.1|11077|11073.2|11077|11074.1|11076.5|11073.1|3
1656444100000|2022-06-28 19:21:40|11077.2|11073.4|11072.2|11068.4|11077.2|11073.4|11072.2|11068.4|81
1656444110000|2022-06-28 19:21:50|11071.4|11068.6|11072.2|11068.4|11073.4|11069.6|11071.4|11068.4|7
1656444120000|2022-06-28 19:22:00|11072.4|11068.6|11075.2|11072.4|11075.2|11072.4|11071.2|11068.4|14
1656444130000|2022-06-28 19:22:10|11075.4|11071.6|11075.2|11071.4|11075.7|11072.4|11073.4|11070.4|14
1656444140000|2022-06-28 19:22:20|11076|11072.2|11076|11072.2|11076|11072.2|11076|11072.2|2
1656444150000|2022-06-28 19:22:30|11075.2|11072.4|11075.2|11071.4|11075.2|11072.4|11073|11069.4|2
1656444160000|2022-06-28 19:22:40|11074.2|11071.6|11075.2|11071.4|11075.2|11071.6|11074|11071.2|2
1656444170000|2022-06-28 19:22:50|11076|11072.4|11075.4|11071.6|11076|11072.4|11075.2|11071.4|0
1656444180000|2022-06-28 19:23:00|11075.2|11071.4|11075.2|11071.4|11076.2|11072.4|11075.2|11071.4|24
1656444190000|2022-06-28 19:23:10|11075.9|11072.1|11077.2|11073.4|11078|11074.2|11075.9|11072.1|2
1656444200000|2022-06-28 19:23:20|11076.4|11073.6|11077.2|11073.4|11077.2|11073.6|11076.2|11073.4|1
1656444210000|2022-06-28 19:23:30|11077|11074.2|11078.2|11074.4|11078.5|11075.2|11077|11074.1|5
1656444220000|2022-06-28 19:23:40|11078|11075.2|11076|11072.2|11078.2|11075.2|11075.7|11071.9|3
1656444230000|2022-06-28 19:23:50|11076.8|11073|11075|11071.2|11077.8|11074.2|11074.2|11071.2|6
1656444240000|2022-06-28 19:24:00|11075.2|11071.4|11074.2|11070.4|11075.8|11072.2|11072.6|11069.8|6
1656444250000|2022-06-28 19:24:10|11074|11070.2|11075.8|11072|11076|11072.2|11074|11070.2|2
1656444260000|2022-06-28 19:24:20|11076|11072.2|11075|11072.2|11077|11073.2|11075|11072.2|0
1656444270000|2022-06-28 19:24:30|11075.8|11072|11077|11074.2|11079|11075.2|11075.8|11072|6
1656444280000|2022-06-28 19:24:40|11076.8|11074|11077.2|11074.4|11079|11076|11076.8|11073.4|7
1656444290000|2022-06-28 19:24:50|11077|11074.2|11077.2|11073.4|11077.4|11074.4|11077|11073.4|1
1656444300000|2022-06-28 19:25:00|11078|11074.4|11078.2|11075.4|11078.4|11075.4|11077|11073.4|3
1656444310000|2022-06-28 19:25:10|11077.4|11073.6|11077.2|11074.4|11078.2|11074.4|11077.2|11073.6|2
1656444320000|2022-06-28 19:25:20|11078.2|11075.2|11078.4|11074.6|11078.5|11075.4|11077.4|11073.6|0
1656444330000|2022-06-28 19:25:30|11078.2|11074.4|11075.2|11071.4|11078.2|11074.4|11074.2|11070.4|11
1656444340000|2022-06-28 19:25:40|11074.2|11072.4|11075.2|11071.4|11075.2|11072.4|11074.2|11071.2|0
1656444350000|2022-06-28 19:25:50|11074.2|11070.4|11073.2|11070.4|11075.2|11071.4|11073|11069.4|5
1656444360000|2022-06-28 19:26:00|11073|11070.2|11073.2|11070.4|11074.7|11071.7|11072.2|11069.4|16
1656444370000|2022-06-28 19:26:10|11074|11070.2|11073.2|11069.4|11074.4|11071.4|11073.2|11069.4|3
1656444380000|2022-06-28 19:26:20|11073.4|11069.6|11073.2|11069.4|11074.2|11071.4|11073.2|11069.4|1
1656444390000|2022-06-28 19:26:30|11074|11070.2|11074.2|11070.4|11074.4|11071.4|11073.2|11069.4|2
1656444400000|2022-06-28 19:26:40|11073.2|11069.4|11073.2|11069.4|11074.4|11071.4|11073.2|11069.4|1
1656444410000|2022-06-28 19:26:50|11072|11070.4|11071.6|11067.8|11073.4|11070.4|11070.6|11067.6|16
1656444420000|2022-06-28 19:27:00|11070.6|11066.8|11071.6|11067.8|11072.6|11068.8|11070.6|11066.8|10
1656444430000|2022-06-28 19:27:10|11070.6|11066.8|11069.8|11066|11071.6|11068|11069.6|11066|2
1656444440000|2022-06-28 19:27:20|11069.9|11066.1|11069.9|11066.1|11069.9|11067.1|11068.9|11066.1|3
1656444450000|2022-06-28 19:27:30|11069.8|11066|11069.1|11066.3|11070.9|11067.1|11068.9|11066|2
1656444460000|2022-06-28 19:27:40|11069.8|11066|11068.9|11065.1|11069.8|11066.1|11068.1|11064.9|4
1656444470000|2022-06-28 19:27:50|11067.9|11065.3|11069.9|11066.1|11069.9|11066.1|11067.9|11065.3|20
1656444480000|2022-06-28 19:28:00|11069.7|11066.9|11070.9|11067.1|11072.7|11069.1|11069.7|11066.1|14
1656444490000|2022-06-28 19:28:10|11070.1|11067.3|11070.9|11067.1|11071.9|11068.1|11070.1|11067.1|1
1656444500000|2022-06-28 19:28:20|11070.1|11067.3|11070.9|11067.1|11070.9|11067.3|11070.1|11067.1|0
1656444510000|2022-06-28 19:28:30|||||||||3
1656444520000|2022-06-28 19:28:40|11071.7|11068.9|11071.9|11068.1|11072.9|11069.1|11070.9|11068.1|4
1656444530000|2022-06-28 19:28:50|11072.1|11068.3|11072.7|11068.9|11072.9|11069.1|11071.9|11068.3|0
1656444540000|2022-06-28 19:29:00|11071.9|11069.1|11073.9|11070.1|11074.7|11071.1|11071.9|11068.6|5
1656444550000|2022-06-28 19:29:10|11074.9|11071.1|11075.6|11071.8|11076.1|11072.8|11073.6|11069.9|19
1656444560000|2022-06-28 19:29:20|11075.7|11071.9|11073.7|11069.9|11075.7|11072.8|11073.7|11069.9|7
1656444570000|2022-06-28 19:29:30|11073.9|11070.9|11073.7|11070.9|11073.9|11070.9|11073.6|11069.9|2
1656444580000|2022-06-28 19:29:40|11073.9|11070.1|11073.7|11069.9|11073.9|11070.9|11072.9|11069.1|1
1656444590000|2022-06-28 19:29:50|11072.9|11070.1|11073.6|11069.8|11074.7|11071.9|11072.9|11069.8|4
1656444600000|2022-06-28 19:30:00|11072.7|11069.9|11072.9|11069.1|11073.2|11069.9|11072.1|11068.8|2
1656444610000|2022-06-28 19:30:10|11072.7|11069.9|11073.7|11069.9|11074.7|11071.9|11072.7|11069.1|6
1656444620000|2022-06-28 19:30:20|11072.9|11069.1|11071.9|11068.1|11073.5|11069.9|11070.7|11067.4|14
1656444630000|2022-06-28 19:30:30|11070.6|11066.8|11071.9|11068.1|11072.4|11069.1|11070.6|11066.8|7
1656444640000|2022-06-28 19:30:40|11072.1|11069.1|11071.9|11068.1|11072.1|11069.1|11070.9|11067.6|1
1656444650000|2022-06-28 19:30:50|11071.1|11068.3|11070.9|11068.1|11071.9|11068.9|11070.9|11067.1|6
1656444660000|2022-06-28 19:31:00|11070.1|11067.1|11069.9|11066.1|11070.1|11067.3|11068.9|11066.1|5
1656444670000|2022-06-28 19:31:10|11070.7|11067.1|11069.9|11066.1|11070.9|11067.1|11069.9|11066.1|4
1656444680000|2022-06-28 19:31:20|11070.1|11066.3|11069.9|11066.1|11070.1|11067.1|11067.9|11065.1|5
1656444690000|2022-06-28 19:31:30|11069.1|11066.3|11068.9|11066.1|11069.9|11066.6|11068.1|11065.1|7
1656444700000|2022-06-28 19:31:40|11069.1|11065.3|11067.7|11063.9|11069.9|11067.1|11067.1|11063.9|16
1656444710000|2022-06-28 19:31:50|11068.1|11064.3|11064.9|11061.1|11068.1|11064.3|11063.9|11061.1|53
1656444720000|2022-06-28 19:32:00|11064.7|11062.1|11062.1|11059.3|11065.1|11062.1|11062.1|11059.3|25
1656444730000|2022-06-28 19:32:10|11061.9|11059.1|11062.9|11060.1|11062.9|11060.1|11059.9|11056.9|55
1656444740000|2022-06-28 19:32:20|11061.9|11059.1|11063.9|11060.1|11063.9|11060.1|11061.9|11059.1|6
1656444750000|2022-06-28 19:32:30|11062.9|11059.1|11062.9|11059.1|11063.9|11059.1|11061.9|11058.1|7
1656444760000|2022-06-28 19:32:40|11063.9|11060.1|11063.9|11061.1|11065.9|11062.1|11062.9|11060.1|17
1656444770000|2022-06-28 19:32:50|11064.5|11061.7|11065.9|11062.1|11065.9|11062.1|11064.5|11061.1|3
1656444780000|2022-06-28 19:33:00|11065.7|11061.9|11064.9|11061.1|11065.9|11062.1|11063.1|11059.3|12
1656444790000|2022-06-28 19:33:10|11065.9|11062.1|11064.1|11060.3|11065.9|11063.1|11063.9|11060.3|3
1656444800000|2022-06-28 19:33:20|11063.1|11060.1|11062.9|11060.1|11064.9|11061.1|11062.9|11060.1|3
1656444810000|2022-06-28 19:33:30|11063.1|11059.3|11060.9|11057.1|11063.1|11060.1|11059.9|11056.3|23
1656444820000|2022-06-28 19:33:40|11061.9|11058.1|11060.9|11058.1|11061.9|11058.1|11060.9|11058.1|0
1656444830000|2022-06-28 19:33:50|11061.1|11057.3|11057.1|11054.3|11061.1|11057.3|11057.1|11054.3|16
1656444840000|2022-06-28 19:34:00|11056.9|11054.1|11058.9|11055.1|11058.9|11055.1|11056.1|11053.1|10
1656444850000|2022-06-28 19:34:10|11058.7|11055.9|11062.9|11059.1|11062.9|11059.1|11058.6|11055.3|10
1656444860000|2022-06-28 19:34:20|11063.1|11059.3|11062.9|11059.1|11063.9|11061.1|11062.1|11059.1|6
1656444870000|2022-06-28 19:34:30|11061.9|11058.9|11060.9|11057.1|11062.9|11059.3|11060.6|11056.8|13
1656444880000|2022-06-28 19:34:40|11061.1|11058.1|11060.9|11057.1|11061.1|11058.1|11059.6|11056.1|4
1656444890000|2022-06-28 19:34:50|11059.9|11056.3|11061.9|11058.1|11062.1|11059.1|11059.1|11055.3|3
1656444900000|2022-06-28 19:35:00|11062.1|11059.1|11061.9|11058.1|11062.1|11059.1|11059.9|11057.1|1
1656444910000|2022-06-28 19:35:10|11062.1|11058.3|11062.9|11059.1|11063.9|11060.1|11061.7|11058.1|4
1656444920000|2022-06-28 19:35:20|11062.1|11059.3|11062.1|11058.3|11062.9|11059.3|11061.9|11058.1|4
1656444930000|2022-06-28 19:35:30|11061.9|11059.1|11061.9|11058.1|11062.9|11059.1|11061.1|11057.3|1
1656444940000|2022-06-28 19:35:40|11062.1|11058.3|11062.1|11058.3|11062.9|11059.1|11062.1|11058.3|2
1656444950000|2022-06-28 19:35:50|11061.9|11058.1|11061.9|11058.1|11062.9|11059.1|11060.9|11058.1|7
1656444960000|2022-06-28 19:36:00|11062.6|11058.8|11062.7|11058.9|11063.1|11059.3|11062.1|11058.3|5
1656444970000|2022-06-28 19:36:10|11061.9|11059.1|11062.1|11058.3|11062.9|11059.7|11060.9|11057.6|7
1656444980000|2022-06-28 19:36:20|11061.9|11058.1|11062.1|11058.3|11062.1|11058.3|11061.9|11058.1|0
1656444990000|2022-06-28 19:36:30|11061.9|11058.1|11061.9|11059.1|11062.1|11059.1|11060.9|11057.9|1
1656445000000|2022-06-28 19:36:40|11062.1|11058.3|11060.9|11057.1|11062.1|11058.3|11059.9|11057.1|3
1656445010000|2022-06-28 19:36:50|11060.7|11056.9|11058.9|11056.1|11060.9|11057.1|11058.9|11055.8|5
1656445020000|2022-06-28 19:37:00|11059.1|11056.3|11059.1|11055.3|11059.9|11056.3|11058.9|11055.3|9
1656445030000|2022-06-28 19:37:10|11058.9|11056.1|11054.9|11052.1|11058.9|11056.1|11054.9|11052.1|13
1656445040000|2022-06-28 19:37:20|11055.9|11053.1|11057.9|11054.1|11057.9|11054.1|11055.9|11052.9|4
1656445050000|2022-06-28 19:37:30||11055.1||11055.1||11055.1||11055.1|0
1656445060000|2022-06-28 19:37:40|11056.9|11053.1|11057.9|11054.1|11057.9|11054.9|11055.9|11052.6|22
1656445070000|2022-06-28 19:37:50|11056.4|11053.6|11056.1|11052.3|11058.1|11055.1|11055.9|11052.3|11
1656445080000|2022-06-28 19:38:00|11055.9|11052.1|11056.1|11052.3|11056.1|11052.3|11055.9|11052.1|2
1656445090000|2022-06-28 19:38:10|11056.9|11053.1|11056.9|11054.1|11057.1|11054.1|11056.9|11053.1|2
1656445120000|2022-06-28 19:38:40|11057.1|11053.3|11059.1|11055.3|11060.9|11057.1|11056.9|11053.3|19
1656445130000|2022-06-28 19:38:50|11058.7|11054.9|11059|11055.2|11059|11055.2|11058.7|11054.9|0
1656445140000|2022-06-28 19:39:00|11058.9|11055.1|11059|11055.2|11059.9|11056.1|11057.9|11055.1|2
1656445150000|2022-06-28 19:39:10|11058.9|11056.1|11059.9|11056.1|11059.9|11056.9|11058.9|11055.2|1
1656445160000|2022-06-28 19:39:20|11059|11056.2|11059.9|11056.1|11059.9|11056.2|11059|11056.1|0
1656445170000|2022-06-28 19:39:30|11060.9|11057.1|11061|11057.2|11061|11057.2|11058.9|11056.1|1
1656445180000|2022-06-28 19:39:40|11060.9|11057.1|11061|11057.2|11062|11058.2|11060.9|11057.1|3
1656445190000|2022-06-28 19:39:50|11061.5|11057.7|11061.9|11059.1|11063.9|11060.1|11061.5|11057.7|0
1656445200000|2022-06-28 19:40:00|11062.7|11058.9|11062|11059.2|11063|11060.1|11061.9|11058.9|2
1656445210000|2022-06-28 19:40:10|11062.9|11059.1|11061|11057.2|11063|11060.1|11059.9|11057.1|13
1656445220000|2022-06-28 19:40:20|11060.9|11058.1|11060.9|11057.1|11061.9|11058.1|11059.9|11056.9|1
1656445230000|2022-06-28 19:40:30|11061|11057.2|11060.9|11057.1|11061.7|11058.1|11058.9|11055.9|3
1656445240000|2022-06-28 19:40:40|11059.9|11057.2|11060.9|11057.1|11061.4|11058.1|11059.9|11056.9|0
1656445250000|2022-06-28 19:40:50|11060|11057.2|11057.9|11054.1|11060.9|11057.2|11056.9|11054.1|6
1656445260000|2022-06-28 19:41:00|11057.7|11053.9|11057.9|11054.1|11057.9|11054.1|11055.9|11053.1|4
1656445270000|2022-06-28 19:41:10|11057.4|11055.1|11056.8|11054|11059.8|11056|11056.8|11053.5|13
1656445280000|2022-06-28 19:41:20|11057.8|11053|11056.8|11054|11057.8|11054.2|11056.3|11053|5
1656445290000|2022-06-28 19:41:30|11055.8|11053|11055|11052.2|11055.8|11053|11054.8|11052|3
1656445300000|2022-06-28 19:41:40|11055.8|11052|11055.8|11052|11055.8|11053|11054.8|11051.9|1
1656445310000|2022-06-28 19:41:50|11055.7|11052.9|11056.8|11053|11056.8|11053|11055.7|11052|1
1656445320000|2022-06-28 19:42:00|11056|11053.2|11056.8|11053|11056.8|11053.2|11053.8|11050.9|5
1656445330000|2022-06-28 19:42:10|11055.8|11054|11055.7|11051.9|11056|11054|11053|11050|16
1656445340000|2022-06-28 19:42:20|11055.8|11052|11054.8|11051|11055.8|11052|11053|11049.9|7
1656445350000|2022-06-28 19:42:30|11055.3|11051.5|11054.8|11051|11055.3|11052|11053.8|11050.9|5
1656445360000|2022-06-28 19:42:40|11054.7|11050.9|11053|11050.2|11054.7|11050.9|11053|11050.2|11
1656445370000|2022-06-28 19:42:50|11053.8|11050|11054.8|11051|11054.8|11051.2|11053|11050|3
1656445380000|2022-06-28 19:43:00|11055|11052|11054.8|11052|11055|11052|11054|11050.2|2
1656445390000|2022-06-28 19:43:10|11055.7|11051.9|11055.8|11053|11056|11053|11055.3|11051.9|1
1656445400000|2022-06-28 19:43:20|11056.8|11054|11056.8|11053|11058|11055|11055.8|11052.9|6
1656445410000|2022-06-28 19:43:30|11055.8|11053.8|11055.8|11053|11057.3|11054|11055.8|11052.5|0
1656445420000|2022-06-28 19:43:40|11056.8|11052|11055.8|11052|11056.8|11053.2|11054.8|11051.8|4
1656445430000|2022-06-28 19:43:50|11056.8|11053|11054.8|11052|11056.8|11054|11054.8|11052|9
1656445440000|2022-06-28 19:44:00|11054|11051.2|11055.8|11052|11055.8|11052|11053.8|11051|8
1656445450000|2022-06-28 19:44:10|11054.8|11052.2|11055.8|11053|11056|11053|11054.8|11052|3
1656445460000|2022-06-28 19:44:20|11056|11052.2|11055.8|11052|11056|11052.2|11054.8|11052|1
1656445470000|2022-06-28 19:44:30|11055.6|11052.8|11055.8|11052|11056.8|11053.2|11054.8|11052|7
1656445480000|2022-06-28 19:44:40|11055.6|11051.8|11056.8|11053|11056.8|11053|11054.8|11051.8|2
1656445490000|2022-06-28 19:44:50|11056|11052.2|11055|11052.2|11057.8|11054|11055|11052|1
1656445500000|2022-06-28 19:45:00|11054.8|11052|11055.8|11053|11056.8|11053.8|11054.8|11051.8|14
1656445510000|2022-06-28 19:45:10|11056.6|11052.8|11057.6|11053.8|11058.6|11055|11056.6|11052.8|1
1656445520000|2022-06-28 19:45:20|11058.6|11055.8|11059.8|11056|11060.8|11057.2|11057.8|11054.7|27
1656445530000|2022-06-28 19:45:30|11059.6|11055.8|11062.8|11059|11062.8|11059|11058.8|11055.8|10
1656445540000|2022-06-28 19:45:40|11062.6|11058.8|11065.6|11061.8|11066.3|11063|11061.8|11058.8|10
1656445550000|2022-06-28 19:45:50|11065.8|11062|11067.8|11065|11067.8|11065|11065.8|11062|30
1656445560000|2022-06-28 19:46:00|11066.8|11064|11069.8|11066|11069.8|11066.8|11066.6|11063|10
1656445570000|2022-06-28 19:46:10|11068.8|11065|11067.8|11064|11068.8|11065|11066.8|11063.5|13
1656445580000|2022-06-28 19:46:20|11068.2|11064.4|11068.8|11065|11068.8|11065.8|11067.8|11064.4|4
1656445590000|2022-06-28 19:46:30|11068.6|11064.8|11066|11062.2|11068.6|11065|11064.8|11062|12
1656445600000|2022-06-28 19:46:40|11065.8|11062|11066|11062.2|11067.8|11064|11065.8|11062|3
1656445610000|2022-06-28 19:46:50|11064.8|11062|11065.6|11061.8|11066|11063|11064.8|11061.8|0
1656445620000|2022-06-28 19:47:00|11065.8|11062|11063.8|11060|11066|11062.2|11063.6|11060|7
1656445630000|2022-06-28 19:47:10|11062.8|11059.8|11063.8|11060|11063.8|11061|11062|11058.2|9
1656445640000|2022-06-28 19:47:20|11062.6|11059.8|11061.8|11059|11063|11060|11061|11057.2|12
1656445650000|2022-06-28 19:47:30|11062|11058.2|11061|11057.2|11062|11059|11060|11057|5
1656445660000|2022-06-28 19:47:40|11063.1|11059.3|11062.8|11059|11064|11061|11062.8|11059|9
1656445670000|2022-06-28 19:47:50|11061.8|11058|11060|11056.2|11061.8|11058|11059.8|11056.2|6
1656445680000|2022-06-28 19:48:00|11059.8|11057|11059.8|11056|11060|11057|11059.6|11056|5
1656445690000|2022-06-28 19:48:10|11059|11056.2|11059.8|11057|11060|11057|11059|11056|2
1656445700000|2022-06-28 19:48:20|11059.6|11056.8|11059.8|11056|11060.8|11057.2|11057.8|11055|7
1656445710000|2022-06-28 19:48:30|11059.2|11055.4|11056.8|11053|11059.2|11055.4|11054.8|11051.8|6
1656445720000|2022-06-28 19:48:40|11056.6|11053.8|11055.8|11053|11056.8|11053.8|11055.6|11052|2
1656445730000|2022-06-28 19:48:50|11055|11052|11055.8|11053|11056.8|11053.2|11054.8|11051|8
1656445740000|2022-06-28 19:49:00|11055.6|11052|11056.8|11053|11057.8|11054.8|11055.6|11052|11
1656445750000|2022-06-28 19:49:10|11057.8|11054|11056.8|11054|11057.8|11054.2|11055.8|11052|4
1656445760000|2022-06-28 19:49:20|11057|11053.2|11055.8|11052|11057|11054|11055.8|11052|3
1656445770000|2022-06-28 19:49:30|11054.8|11051.2|11056.8|11053|11057|11053.2|11053.8|11051|9
1656445780000|2022-06-28 19:49:40|11056.4|11054|11056.6|11052.8|11056.8|11054|11055.8|11052|17
1656445790000|2022-06-28 19:49:50|11056.8|11053|11056.8|11054|11059|11055.2|11056|11053|15
1656445800000|2022-06-28 19:50:00|11055.8|11053|11055.8|11053|11056.6|11053.2|11053.8|11050.8|16
1656445810000|2022-06-28 19:50:10|11054.8|11052|11053.8|11051|11055.8|11052|11053.8|11051|4
1656445820000|2022-06-28 19:50:20|11054|11050.2|11053.8|11051|11055|11052|11053.8|11050|7
1656445830000|2022-06-28 19:50:30|11054.8|11051.2|11052.5|11049.7|11055|11051.2|11050.5|11047.2|71
1656445840000|2022-06-28 19:50:40|11052.7|11048.9|11053.5|11050.7|11053.7|11050.7|11052.7|11048.9|0
1656445850000|2022-06-28 19:50:50|11053.7|11049.9|11056.5|11052.7|11056.7|11053.7|11053.7|11049.9|10
1656445860000|2022-06-28 19:51:00|11055.5|11053.5|11059.5|11055.7|11060|11056.7|11055.5|11052.7|11
1656445870000|2022-06-28 19:51:10|11059.3|11055.5|11059.5|11055.7|11061.5|11058.5|11058.5|11054.7|23
1656445880000|2022-06-28 19:51:20|11059.7|11055.9|11064.3|11060.5|11064.5|11060.7|11059.7|11055.9|16
1656445890000|2022-06-28 19:51:30|11062.7|11061.5|11063.3|11059.5|11063.3|11061.5|11061.3|11058.5|7
1656445900000|2022-06-28 19:51:40|11064|11060.5|11062.3|11059.5|11064.3|11061.5|11062.3|11059.4|6
1656445910000|2022-06-28 19:51:50|11063.3|11060.5|11062.3|11058.5|11063.3|11060.5|11061.3|11058.4|5
1656445920000|2022-06-28 19:52:00|11063.2|11059.4|11064.3|11060.5|11064.3|11060.5|11062.3|11059.4|12
1656445930000|2022-06-28 19:52:10|11065.2|11061.5|11066.2|11062.4|11066.2|11062.5|11065.2|11061.4|3
1656445940000|2022-06-28 19:52:20|11066.3|11063.5|11065.1|11061.3|11066.5|11063.5|11063.3|11060.5|2
1656445950000|2022-06-28 19:52:30|11065.3|11061.5|11062.3|11058.5|11065.3|11061.5|11061.5|11058.5|2
1656445960000|2022-06-28 19:52:40|11061.7|11057.9|11061.5|11057.7|11061.7|11057.9|11060.5|11056.7|2
1656445970000|2022-06-28 19:52:50|11059.7|11056.9|11059.5|11055.7|11059.7|11056.9|11058.5|11054.7|3
1656445980000|2022-06-28 19:53:00|11060.3|11056.5|11059.5|11055.7|11060.3|11056.7|11058.5|11054.7|4
1656445990000|2022-06-28 19:53:10|11060.3|11056.5|11059.5|11055.7|11060.3|11056.5|11058.5|11055.7|1
1656446000000|2022-06-28 19:53:20|11060|11056.7|11060.3|11056.5|11060.3|11057|11058.7|11054.9|11
1656446010000|2022-06-28 19:53:30|11059.7|11055.9|11057.5|11053.7|11059.7|11055.9|11056.5|11053.5|3
1656446020000|2022-06-28 19:53:40|11058.3|11054.5|11056.3|11053.5|11058.3|11054.5|11055.5|11052.5|0
1656446030000|2022-06-28 19:53:50|11056.1|11053.3|11057.3|11053.5|11057.3|11053.5|11055.5|11052.5|1
1656446040000|2022-06-28 19:54:00|11058|11054.2|11058.3|11055.5|11058.3|11055.5|11058|11054.2|3
1656446050000|2022-06-28 19:54:10|11059|11056.2|11060.5|11056.7|11060.5|11057.5|11059|11056.2|3
1656446060000|2022-06-28 19:54:20|11060.7|11056.9|11060.5|11056.7|11061.3|11057.7|11059.5|11056.2|2
1656446070000|2022-06-28 19:54:30|11061.1|11057.3|11060.5|11056.7|11061.3|11057.5|11059.5|11056.7|0
1656446080000|2022-06-28 19:54:40|11059.7|11056.9|11061.5|11057.7|11061.5|11058.5|11059.5|11056.5|5
1656446090000|2022-06-28 19:54:50|11062.3|11058.5|11060.5|11056.7|11062.3|11058.5|11058.5|11054.7|4
1656446100000|2022-06-28 19:55:00|11060.8|11057|11062.5|11059.7|11065|11061.2|11057|11053.7|26
1656446110000|2022-06-28 19:55:10|11062.1|11059.3|11061.5|11057.7|11062.5|11059.3|11060.3|11057.5|18
1656446120000|2022-06-28 19:55:20|11060.9|11057.1|11060.5|11056.7|11061.7|11058.5|11060.5|11056.7|7
1656446130000|2022-06-28 19:55:30|11059.5|11057.7|11057.5|11054.7|11061.5|11057.7|11057.5|11053.7|39
1656446140000|2022-06-28 19:55:40|11057.7|11053.9|11059.5|11056.7|11060.5|11056.9|11057.7|11053.9|5
1656446150000|2022-06-28 19:55:50|11059.3|11056.5|11054.5|11051.7|11061.5|11057.7|11054.5|11051.5|33
1656446160000|2022-06-28 19:56:00|11054.7|11051.9|11057.5|11053.7|11057.7|11054.9|11054.7|11051.9|8
1656446170000|2022-06-28 19:56:10|11057.7|11054.7|11055.5|11052.7|11057.7|11054.7|11055.5|11052.7|3
1656446180000|2022-06-28 19:56:20|11056.3|11052.5|11056.5|11052.7|11057.5|11053.7|11055.5|11052.5|1
1656446190000|2022-06-28 19:56:30|11056.3|11053.5|11056.7|11052.9|11057.5|11054.5|11055.5|11052.5|2
1656446200000|2022-06-28 19:56:40|11056.5|11052.7|11055.5|11051.7|11056.5|11053.7|11054.5|11051.2|6
1656446210000|2022-06-28 19:56:50|11056.5|11052.7|11054.5|11051.7|11056.5|11052.7|11054.5|11051.7|1
1656446220000|2022-06-28 19:57:00|11055.5|11052.7|11053.5|11050.7|11055.7|11052.7|11052.5|11048.7|4
1656446230000|2022-06-28 19:57:10|11053.3|11050.5|11056.5|11053.7|11056.7|11053.7|11052.5|11048.9|26
1656446240000|2022-06-28 19:57:20|11057|11052.7|11056.5|11052.7|11057.5|11053.7|11055|11051.2|31
1656446250000|2022-06-28 19:57:30|11056.8|11053|11057.7|11053.9|11057.7|11054.7|11056.5|11052.7|8
1656446260000|2022-06-28 19:57:40|11057.5|11054.7|11054.7|11050.9|11057.7|11054.7|11054.5|11050.9|7
1656446270000|2022-06-28 19:57:50|11054.5|11051.7|11060.5|11056.7|11060.7|11057.7|11054.5|11051.7|23
1656446280000|2022-06-28 19:58:00|11059.5|11055.7|11063.5|11059.7|11063.5|11060.7|11058.5|11055.7|15
1656446290000|2022-06-28 19:58:10|11062.7|11059.9|11063.3|11060.5|11063.5|11060.7|11062.5|11059.2|1
1656446300000|2022-06-28 19:58:20|11063.5|11060.7|11063.5|11060.7|11063.5|11060.7|11063.5|11060.7|2
1656446320000|2022-06-28 19:58:40|11064.1|11061.3|11062.5|11058.7|11065.5|11061.7|11062.5|11058.7|12
1656446330000|2022-06-28 19:58:50|11062.8|11059|11063.5|11059.7|11065.5|11061.7|11062.5|11058.9|8
1656446340000|2022-06-28 19:59:00|11062.7|11059.9|11061.3|11058.5|11063|11059.9|11058.5|11054.9|21
1656446350000|2022-06-28 19:59:10|11062.9|11059.1|11063.7|11059.9|11063.7|11060.7|11062.5|11058.7|7
1656446360000|2022-06-28 19:59:20|11063.5|11059.7|11063.5|11059.7|11064.5|11061.7|11062.5|11058.7|14
1656446370000|2022-06-28 19:59:30|11064.5|11060.7|11064.5|11060.7|11064.5|11061.7|11062.8|11059.5|8
1656446380000|2022-06-28 19:59:40|11064.7|11061.7|11065.5|11061.7|11066.5|11063.7|11063.5|11060.7|16
1656446390000|2022-06-28 19:59:50|11064.8|11061|11063.7|11059.9|11064.8|11061.7|11062.5|11058.8|27
1656446400000|2022-06-28 20:00:00|11064.2|11060.4|11062.8|11059|11065.7|11062|11062.7|11059|11
1656446410000|2022-06-28 20:00:10|11063.8|11060|11065.7|11061.9|11066.2|11062.9|11061.8|11058.9|51
1656446420000|2022-06-28 20:00:20|11065.8|11062.9|11066.7|11063.9|11066.7|11063.9|11064.8|11061|1
1656446430000|2022-06-28 20:00:30|11066.8|11064|11069|11065.2|11069|11065.9|11066.8|11064|14
1656446440000|2022-06-28 20:00:40|11069.7|11065.9|11070.5|11066.7|11071.5|11067.9|11069.5|11065.7|13
1656446450000|2022-06-28 20:00:50|11070.8|11067|11071.5|11068.7|11071.5|11068.7|11070.8|11067|1
1656446460000|2022-06-28 20:01:00|11070.5|11067.7|11069.3|11065.5|11070.5|11067.7|11068.5|11065.5|18
1656446470000|2022-06-28 20:01:10|11067.5|11064.7|11066.8|11063|11068.5|11064.7|11066.5|11062.9|52
1656446480000|2022-06-28 20:01:20|11066.7|11062.9|11067.6|11064.8|11067.6|11064.8|11065.8|11062.7|6
1656446490000|2022-06-28 20:01:30|11068.5|11064.7|11068.6|11065.8|11068.6|11065.8|11068.5|11064.7|4
1656446500000|2022-06-28 20:01:40|11068.8|11066|11069.6|11066.8|11070.5|11066.8|11068.8|11065.7|9
1656446510000|2022-06-28 20:01:50|11070.6|11067.8|11070.6|11066.8|11071.6|11068|11070.6|11066.8|4
1656446520000|2022-06-28 20:02:00|11069.8|11067|11070.6|11066.8|11070.6|11067|11069.6|11066.8|0
1656446530000|2022-06-28 20:02:10|11071|11067.8|11071.6|11067.8|11071.6|11067.8|11070.6|11066.8|6
1656446540000|2022-06-28 20:02:20|11071.5|11068.7|11071.3|11068.5|11071.8|11068.8|11071.3|11067.7|14
1656446550000|2022-06-28 20:02:30|11071.6|11068.8|11072.6|11068.8|11072.6|11068.8|11070.6|11067.8|7
1656446560000|2022-06-28 20:02:40|11072.5|11069.8|11072.3|11069.5|11072.5|11069.8|11072.3|11068.7|1
1656446570000|2022-06-28 20:02:50|11072.5|11068.7|11072.5|11068.7|11073.5|11070.7|11072.5|11068.7|22
1656446580000|2022-06-28 20:03:00|11071.6|11068.8|11071.5|11067.7|11071.6|11068.8|11070.3|11067.5|8
1656446590000|2022-06-28 20:03:10|11072|11068.2|11070.5|11066.7|11072.5|11068.7|11070.5|11066.7|2
1656446600000|2022-06-28 20:03:20|11071.5|11067.7|11071.5|11067.7|11071.5|11067.7|11070.5|11066.7|0
1656446620000|2022-06-28 20:03:40|11071.4|11067.6|11071.4|11067.6|11071.4|11067.6|11071.4|11067.6|0
1656446630000|2022-06-28 20:03:50|11070.8|11067|11070.4|11067.6|11070.8|11067.6|11069.4|11065.6|19
1656446640000|2022-06-28 20:04:00|11070.1|11066.6|11068.6|11064.8|11070.1|11066.6|11068.6|11064.8|1
1656446650000|2022-06-28 20:04:10|11068.4|11065.6|11069.4|11065.6|11070.4|11066.8|11068.4|11065.6|11
1656446660000|2022-06-28 20:04:20|11069.3|11065.5|11068.4|11065.6|11069.4|11065.8|11068.4|11064.8|5
1656446670000|2022-06-28 20:04:30|11069.3|11065.5|11069.4|11066.6|11069.4|11066.6|11068.4|11064.8|3
1656446680000|2022-06-28 20:04:40||11065.6||11065.6||11065.6||11065.6|0
1656446700000|2022-06-28 20:05:00|11069.3|11065.5|11069.3|11065.5|11069.3|11065.5|11069.3|11065.5|2
1656446710000|2022-06-28 20:05:10|11069.4|11065.6|11069.4|11065.6|11069.4|11065.6|11069.4|11065.6|0
1656446720000|2022-06-28 20:05:20|11070.4|11066.6|11071.4|11067.6|11071.4|11067.6|11070.4|11066.6|3
1656446730000|2022-06-28 20:05:30|11071.8|11068|11073.4|11069.6|11073.4|11070.6|11071.8|11068|20
1656446740000|2022-06-28 20:05:40|11072.4|11070.6|11073.4|11069.6|11073.6|11070.6|11072.4|11068.6|7
1656446750000|2022-06-28 20:05:50|11072.4|11068.6|11072.6|11069.8|11073.4|11070.5|11072.4|11068.6|1
1656446760000|2022-06-28 20:06:00|11072.4|11069.6|11072.4|11069.6|11073.4|11069.8|11072.4|11069.6|3
1656446770000|2022-06-28 20:06:10|11072.6|11069.8|11072.4|11069.6|11073.4|11070.4|11072.4|11069.4|2
1656446780000|2022-06-28 20:06:20|11072.8|11070|11069.4|11065.6|11073.4|11070.6|11069.4|11065.6|41
1656446790000|2022-06-28 20:06:30|11069.7|11065.9|11069.4|11065.6|11069.9|11066.1|11069.4|11065.6|2
1656446810000|2022-06-28 20:06:50|11069.8|11066|11070.4|11067.6|11070.4|11067.6|11069.8|11066|5
1656446820000|2022-06-28 20:07:00|11069.9|11066.1|11069.4|11065.6|11070.4|11066.6|11069.4|11065.6|9
1656446830000|2022-06-28 20:07:10|11069.6|11065.8|11068.8|11065|11069.6|11065.8|11067.6|11063.8|8
1656446840000|2022-06-28 20:07:20|11068|11064.2|11067.8|11064|11068|11065|11066.8|11063.8|1
1656446850000|2022-06-28 20:07:30|11066.8|11063|11067.4|11063.6|11068.4|11064.8|11065|11061.8|11
1656446860000|2022-06-28 20:07:40|11066.8|11063|11066.4|11062.6|11066.8|11063|11065.6|11061.8|0
1656446870000|2022-06-28 20:07:50|11065.6|11061.8|11064.6|11061.8|11066.4|11062.6|11064.6|11061.8|2
1656446880000|2022-06-28 20:08:00|11064.8|11062|11065.6|11061.8|11066.4|11062.6|11064.8|11061.8|4
1656446900000|2022-06-28 20:08:20|11065.8|11062|11066.4|11062.6|11066.4|11062.6|11065.4|11061.8|0
1656446910000|2022-06-28 20:08:30|11065.4|11062.1|11065.6|11061.8|11065.9|11062.1|11065.4|11061.8|0
1656446920000|2022-06-28 20:08:40|11066.2|11062.4|11065.4|11062.6|11067.4|11063.8|11064.8|11062|8
1656446930000|2022-06-28 20:08:50|11066.2|11062.4|11065.4|11062.6|11066.4|11062.8|11065.4|11061.8|1
1656446950000|2022-06-28 20:09:10|11064.8|11062|11065.8|11062|11066|11063|11063.8|11061|5
1656446960000|2022-06-28 20:09:20|11065.4|11062.6|11065.8|11062|11065.8|11062.6|11064.8|11061|6
1656446980000|2022-06-28 20:09:40|11066|11062.2|11065.8|11062|11067.4|11064|11064.8|11062|5
1656447000000|2022-06-28 20:10:00|11064.8|11061.8|11063|11059.2|11066.3|11062.8|11062.8|11059|63
1656447010000|2022-06-28 20:10:10|11062||11062||11062||11062||0
1656447020000|2022-06-28 20:10:20|11061|11057.2|11057.8|11054|11061|11057.2|11057.8|11054|5
1656447030000|2022-06-28 20:10:30|11058.3|11055|11058.8|11055|11058.8|11055|11057.8|11054|1
1656447040000|2022-06-28 20:10:40|11058.5|11054.7|11056.8|11054|11058.8|11055|11055|11052|2
1656447050000|2022-06-28 20:10:50|11057|11054.2|11056|11052.2|11057.8|11054.2|11054.8|11051.2|2
1656447060000|2022-06-28 20:11:00|11055.8|11052|11057|11053.2|11057|11053.2|11055.8|11052|4
1656447070000|2022-06-28 20:11:10|11057.1|11053.3|11060.1|11056.3|11060.1|11056.3|11057|11053.3|2
1656447080000|2022-06-28 20:11:20|11059.6|11055.8|11057.1|11054.3|11059.6|11055.8|11057.1|11054.3|5
1656447090000|2022-06-28 20:11:30|11057|11054.2|11060.1|11056.3|11060.1|11057.2|11057|11054.2|3
1656447100000|2022-06-28 20:11:40|11060|11057.2|11063.8|11060|11063.8|11060|11060|11057|3
1656447110000|2022-06-28 20:11:50|11064|11060.2|11063|11059.2|11064|11060.2|11063|11059.2|0
1656447140000|2022-06-28 20:12:20|11062|11058.2|11065.6|11062.8|11065.6|11062.8|11062|11058.2|35
1656447150000|2022-06-28 20:12:30|11066.4|11063.6|11067.4|11063.6|11067.4|11063.6|11066.4|11062.6|2
1656447160000|2022-06-28 20:12:40|11067.6|11063.8|11069.2|11065.4|11069.4|11066.6|11066.6|11063.8|22
1656447170000|2022-06-28 20:12:50|11068.6|11064.8|11068.4|11064.6|11068.6|11065.4|11068.2|11064.6|2
1656447180000|2022-06-28 20:13:00|11067.8|11064|11067.4|11064.6|11067.8|11064.6|11067.4|11064|0
1656447190000|2022-06-28 20:13:10|11067.2|11064.4|11067.4|11063.6|11068.7|11065.6|11067.2|11063.4|3
1656447200000|2022-06-28 20:13:20|11067.9|11064.1|11068.4|11064.6|11068.4|11064.6|11067.4|11063.6|1
1656447210000|2022-06-28 20:13:30|11067.4|11063.6|11067.6|11063.8|11068.4|11064.6|11067.4|11063.6|0
1656447220000|2022-06-28 20:13:40|11067.4|11063.6|11067.4|11063.6|11067.4|11063.6|11067.4|11063.6|0
1656447230000|2022-06-28 20:13:50|11066.6|11062.8|11066.6|11062.8|11066.6|11062.8|11066.4|11062.6|1
1656447240000|2022-06-28 20:14:00|11066.4|11062.6|11065.4|11061.6|11066.4|11062.6|11064.6|11061.3|2
1656447260000|2022-06-28 20:14:20|11064.4|11060.8|11064.6|11060.8|11064.6|11060.8|11064.4|11060.8|2
1656447270000|2022-06-28 20:14:30|11063.8|11061|11063.4|11059.6|11064.6|11061|11062.6|11059.3|10
1656447280000|2022-06-28 20:14:40|11063.6|11059.8|11063.4|11060.6|11064.4|11060.8|11063.2|11059.6|7
1656447290000|2022-06-28 20:14:50|11064.4|11061.8|11063.4|11060.6|11065.6|11061.8|11063.2|11059.6|6
1656447300000|2022-06-28 20:15:00|11063.6|11059.8|11064.2|11060.4|11064.2|11060.4|11063.4|11059.6|0
1656447310000|2022-06-28 20:15:10|11064.4|11060.6|11065.2|11061.4|11065.4|11061.6|11064.4|11060.6|0
1656447320000|2022-06-28 20:15:20|11064.6|11060.8|11065.4|11061.6|11065.4|11061.6|11064.4|11060.6|2
1656447330000|2022-06-28 20:15:30|11064.4|11060.6|11064.4|11060.6|11064.4|11060.6|11064.4|11060.6|2
1656447340000|2022-06-28 20:15:40|11063.6|11060.8|11064.2|11060.4|11064.2|11060.8|11063.4|11060.4|1
1656447350000|2022-06-28 20:15:50|11064.7|11060.9|11064.4|11060.6|11065.2|11061.6|11064.4|11060.6|1
1656447360000|2022-06-28 20:16:00|11065.2|11061.4|11065.2|11061.4|11065.2|11061.4|11065.2|11061.4|2
1656540000000|2022-06-29 22:00:00|10849.9|10842.1|10850.4|10842.6|10853.3|10845.5|10849.9|10842.1|2
1656540010000|2022-06-29 22:00:10|10851|10843.2|10852.9|10849.1|10860.8|10854.1|10851|10843.2|39
1656540020000|2022-06-29 22:00:20|10853.4|10849.6|10853.4|10849.6|10854.4|10851.6|10853.4|10849.6|8
1656540030000|2022-06-29 22:00:30|10852.4|10848.6|10850.6|10846.8|10853.4|10849.3|10850.4|10845.6|11
1656540040000|2022-06-29 22:00:40|10850.1|10846.3|10842.8|10839|10850.6|10846.3|10842.8|10839|12
1656540050000|2022-06-29 22:00:50|10843.8|10840|10846.3|10838.5|10846.3|10840.6|10840.8|10834.8|28
1656540060000|2022-06-29 22:01:00|10842.3|10839.5|10844.8|10841|10846.6|10841|10842.3|10837|8
1656540070000|2022-06-29 22:01:10|10844.6|10840.8|10851.8|10848|10851.8|10848|10843.8|10838.5|26
1656540080000|2022-06-29 22:01:20|10851.9|10849.1|10853.3|10845.5|10853.5|10849.1|10851.8|10845.5|3
1656540090000|2022-06-29 22:01:30|||||||||1
1656540100000|2022-06-29 22:01:40|10850.8|10847|10851.8|10848|10853.3|10848|10850.8|10845.5|4
1656540110000|2022-06-29 22:01:50|10852.1|10848.3|10852.8|10849|10854.3|10849|10850.3|10846.5|1
1656540120000|2022-06-29 22:02:00|10854.3|10846.5|10852.8|10849|10854.3|10849|10852.8|10846.5|0
1656540130000|2022-06-29 22:02:10|10852.4|10848.6|10852.8|10849|10852.8|10849|10852.4|10848.6|4
1656540140000|2022-06-29 22:02:20|10853.3|10850.5|10855.6|10851.8|10857.1|10851.8|10853.3|10849.3|5
1656540150000|2022-06-29 22:02:30|10855.3|10851.5|10855.3|10851.5|10855.3|10852.5|10854.3|10851.5|1
1656540160000|2022-06-29 22:02:40|10855.5|10851.7|10855.3|10851.5|10855.5|10851.7|10854.3|10851.5|10
1656540170000|2022-06-29 22:02:50|10855.1|10852.3|10855.3|10852.5|10855.6|10852.5|10855.1|10851.5|2
1656540180000|2022-06-29 22:03:00|10855.1|10852.3|10855.3|10851.5|10855.3|10852.3|10855.1|10851.5|4
1656540190000|2022-06-29 22:03:10|10853|10849.2|10853.3|10845.5|10854.3|10849.2|10851.2|10845.5|6
1656540200000|2022-06-29 22:03:20|10853.1|10845.3|10853.3|10845.5|10854.1|10847.8|10850.1|10845.3|3
1656540210000|2022-06-29 22:03:30|10852.3|10848.5|10853.2|10849.4|10856.1|10852.3|10852.3|10848.5|8
1656540220000|2022-06-29 22:03:40|10852.8|10849|10853.8|10850|10856.3|10850.1|10852.3|10848.5|6
1656540230000|2022-06-29 22:03:50|10853.5|10849.7|10853.3|10849.5|10853.5|10849.7|10853.3|10849.5|2
1656540240000|2022-06-29 22:04:00|10853.5|10849.7|10853.3|10849.5|10854.1|10850.5|10853.3|10849.5|2
1656540250000|2022-06-29 22:04:10|10853.1|10850.3|10853.3|10850.5|10853.3|10850.5|10853.1|10849.5|0
1656540260000|2022-06-29 22:04:20|10852.3|10849.5|10853.3|10849.5|10853.3|10849.5|10852.3|10849.5|1
1656540270000|2022-06-29 22:04:30|10853.1|10850.3|10853.1|10850.3|10853.3|10850.5|10853.1|10849.5|6
1656540280000|2022-06-29 22:04:40|10853.3|10850.5|10853.3|10850.5|10853.3|10850.5|10853.3|10850.5|0
1656540290000|2022-06-29 22:04:50|10854.3|10851.5|10854.3|10851.5|10854.3|10851.5|10854.3|10851.5|2
1656540300000|2022-06-29 22:05:00|10853.8|10850.5|10848.8|10845|10854.3|10851.5|10847.8|10841.5|15
1656540310000|2022-06-29 22:05:10|10848.3|10844.5|10849.3|10845.5|10853.3|10845.9|10846.8|10843|11
1656540320000|2022-06-29 22:05:20|10849.1|10845.3|10848.8|10845|10853.3|10846.8|10848.8|10843.5|2
1656540330000|2022-06-29 22:05:30|10847.3|10843.5|10853.3|10845.5|10853.3|10848|10847.3|10843.5|6
1656540340000|2022-06-29 22:05:40|10851.8|10848|10849.3|10846.5|10852.7|10848.5|10848.7|10843.5|8
1656540350000|2022-06-29 22:05:50|10849.7|10846.9|10850.1|10846.3|10850.3|10847.5|10849.7|10846.3|2
1656540360000|2022-06-29 22:06:00|10851.5|10843.7|10846.8|10843|10851.5|10845.7|10846.8|10843|10
1656540370000|2022-06-29 22:06:10|10847.3|10843.5|10847.3|10839.5|10847.3|10843.5|10845.8|10839.5|7
1656540380000|2022-06-29 22:06:20|10843.8|10840|10845.3|10837.5|10845.3|10840|10837.7|10833.9|20
1656540390000|2022-06-29 22:06:30|10844.3|10840.5|10847.3|10839.5|10847.9|10843.5|10844.3|10839.5|3
1656540400000|2022-06-29 22:06:40|10846.8|10839|10847.3|10839.5|10847.3|10841.9|10845.7|10839|2
1656540410000|2022-06-29 22:06:50|10844.1|10840.3|10843.8|10840|10844.1|10840.3|10843.8|10840|0
1656540440000|2022-06-29 22:07:20|10842.3|10838.5|10845.3|10837.5|10845.3|10838.9|10842.3|10837.5|3
1656540450000|2022-06-29 22:07:30|10845|10837.2|10841.8|10838|10845.3|10839|10841.8|10837.2|0
1656540470000|2022-06-29 22:07:50|10841.3|10837.5|10839.8|10836|10842.3|10837.5|10839.6|10833.5|4
1656540480000|2022-06-29 22:08:00|10841|10837.2|10844.5|10840.7|10845.5|10840.7|10841|10837.2|8
1656540500000|2022-06-29 22:08:20|||||||||1
1656540520000|2022-06-29 22:08:40|10844.7|10840.9|10845|10841.2|10845|10841.2|10844.7|10840.9|1
1656540560000|2022-06-29 22:09:20|10845.2|10841.4|10847|10843.2|10847.5|10843.2|10845.2|10839.7|5
1656540570000|2022-06-29 22:09:30|10850.5|10846.7|10853.5|10845.7|10853.5|10846.7|10850.5|10845.7|7
1656540580000|2022-06-29 22:09:40|10850.9|10847.1|10848|10844.2|10850.9|10847.1|10848|10844.2|5
1656540590000|2022-06-29 22:09:50|10847.5|10843.7|10850.2|10846.4|10850.2|10846.4|10847.5|10843.7|1
1656540600000|2022-06-29 22:10:00|10850.3|10847.5|10850.2|10846.4|10850.8|10847.5|10850.2|10846.4|0
1656540610000|2022-06-29 22:10:10|10849.8|10846|10850.1|10846.3|10850.1|10846.3|10849.8|10846|0
1656540620000|2022-06-29 22:10:20|10850.3|10846.5|10851.8|10848|10853.7|10848|10850.3|10845.9|3
1656540630000|2022-06-29 22:10:30|10852|10848.2|10853.8|10850|10854.3|10850|10851.8|10846.5|3
1656540640000|2022-06-29 22:10:40|10853.1|10849.3|10852.3|10848.5|10853.1|10849.3|10851.3|10848.5|7
1656540650000|2022-06-29 22:10:50|10851.3||10851.3||10851.3||10851.3||0
1656540660000|2022-06-29 22:11:00|10851.7|10848.9|10852.3|10849.5|10852.3|10849.5|10851.7|10848.9|2
1656540670000|2022-06-29 22:11:10|10852.5|10849.7|10853.3|10849.5|10853.3|10849.7|10852.5|10849.5|2
1656540680000|2022-06-29 22:11:20|10853.1|10849.3|10852.3|10848.5|10853.1|10849.3|10852.3|10848.5|3
1656540690000|2022-06-29 22:11:30|10851.8|10848|10851.8|10848|10853.5|10848|10851.8|10845.7|2
1656540700000|2022-06-29 22:11:40|10852.7|10848.9|10851.8|10848|10852.7|10848.9|10851.8|10848|0
1656540720000|2022-06-29 22:12:00|10852|10848.2|10852.6|10848.8|10854.3|10849|10852|10846.5|1
1656540730000|2022-06-29 22:12:10|10852.8|10849|10851.8|10848|10852.8|10849|10851.8|10848|3
1656540740000|2022-06-29 22:12:20|10851.6|10847.8|10850.3|10846.5|10851.6|10847.8|10850.3|10846.5|2
1656540770000|2022-06-29 22:12:50|10850.1|10847.5|10850.3|10846.5|10850.3|10847.5|10850.1|10846.5|2
1656540790000|2022-06-29 22:13:10|10849.3||10849.3||10849.3||10849.3||0
1656540810000|2022-06-29 22:13:30|10848.3|10844.5|10848.3|10844.5|10848.3|10844.5|10848.3|10844.5|3
1656540820000|2022-06-29 22:13:40|10848|10844.2|10848|10844.2|10848|10844.2|10848|10844.2|0
1656540830000|2022-06-29 22:13:50|10847.7|10843.9|10847.3|10843.5|10847.7|10843.9|10846.3|10843.5|2
1656540840000|2022-06-29 22:14:00|10846.3|10843.3|10846.3|10842.5|10847.3|10843.3|10846.3|10842.5|2
1656540850000|2022-06-29 22:14:10|10846|10842.2|10844|10840.2|10846.3|10842.5|10844|10840.2|3
1656540860000|2022-06-29 22:14:20|10843.3|10839.5|10843.3|10839.5|10843.3|10839.5|10843.3|10839.5|0
1656540890000|2022-06-29 22:14:50|10843.1|10840.5|10847.3|10839.5|10847.3|10840.5|10843.1|10839.5|6
1656540900000|2022-06-29 22:15:00|10844.2|10840.4|10843.8|10840|10844.2|10840.4|10842.8|10839|3
1656540920000|2022-06-29 22:15:20|10844.8|10841|10844.8|10841|10844.8|10841|10844.8|10841|3
1656540930000|2022-06-29 22:15:30|10846.8|10843|10847.3|10839.5|10847.3|10843|10846|10839.5|5
1656540940000|2022-06-29 22:15:40|10846.3|10842.5|10846.3|10842.5|10846.3|10842.5|10846.3|10842.5|0
1656540960000|2022-06-29 22:16:00||10843.5||10843.5||10843.5||10843.5|2
1656540970000|2022-06-29 22:16:10|10846.5|10842.7|10847.3|10843.5|10847.3|10843.5|10846.5|10842.7|3
1656540990000|2022-06-29 22:16:30|10848.1|10844.3|10848.8|10845|10848.8|10845|10848.1|10844.3|1
1656541000000|2022-06-29 22:16:40|10847.8|10844|10848.3|10844.5|10848.3|10844.5|10847.8|10844|5
1656541010000|2022-06-29 22:16:50|10847.8|10844|10848|10844.2|10848.3|10844.5|10847.8|10844|0
1656541020000|2022-06-29 22:17:00|10847.8|10844|10849.3|10845.5|10849.3|10845.5|10847.8|10844|1
1656541030000|2022-06-29 22:17:10|10849|10846.5|10849.3|10845.5|10849.3|10846.5|10848.5|10845.5|1
1656541040000|2022-06-29 22:17:20|10849|10846.2|10849.3|10845.5|10849.3|10846.2|10849|10845.5|0
1656541050000|2022-06-29 22:17:30|10849.2|10845.4|10849.2|10845.4|10849.2|10845.4|10849.2|10845.4|0
1656541060000|2022-06-29 22:17:40||10846.4||10846.4||10846.4||10846.4|0
1656541070000|2022-06-29 22:17:50|10850|10845.4|10849.7|10845.9|10850.2|10846.4|10849.7|10845.4|1
1656541080000|2022-06-29 22:18:00|10849.2|10845.4|10849.2|10845.4|10849.2|10845.4|10849.2|10845.4|0
1656541090000|2022-06-29 22:18:10|||||||||2
1656541100000|2022-06-29 22:18:20|10849|10845.2|10844.2|10840.4|10849.4|10845.2|10844.2|10839.9|17
1656541110000|2022-06-29 22:18:30|10844.5|10840.7|10844.7|10840.9|10844.7|10840.9|10844.5|10840.7|0
1656541120000|2022-06-29 22:18:40|10845.8|10842|10848.2|10844.4|10848.2|10844.4|10845.8|10842|9
1656541140000|2022-06-29 22:19:00|10849.2|10845.4|10849.2|10845.4|10849.2|10845.4|10849.2|10845.4|2
1656541170000|2022-06-29 22:19:30||10846.4||10845.4||10846.4||10845.4|0
1656541200000|2022-06-29 22:20:00|10850.8|10848|10852.2|10848.4|10852.2|10848.4|10850.8|10848|9
1656541210000|2022-06-29 22:20:10||10849.4||10849.4||10849.4||10849.4|3
1656541220000|2022-06-29 22:20:20|10851.2|10848.4|10852.2|10848.4|10852.2|10848.6|10851.2|10848.4|1
1656541230000|2022-06-29 22:20:30|10851.2||10852.2||10852.2||10851.2||2
1656541240000|2022-06-29 22:20:40|10852.6|10849.8|10852.5|10848.7|10853|10850.2|10852.5|10848.7|9
1656541250000|2022-06-29 22:20:50|10852.2|10848.4|10853|10849.2|10853|10849.4|10852.2|10848.4|4
1656541260000|2022-06-29 22:21:00|10852.2|10849.4|10851.2|10848.4|10853.8|10850.2|10851.2|10848.4|6
1656541270000|2022-06-29 22:21:10|10852.5|10848.7|10852.5|10848.7|10852.5|10848.7|10852.5|10848.7|1
1656541290000|2022-06-29 22:21:30|10852.1|10848.3|10852.1|10848.3|10852.1|10848.3|10852.1|10848.3|0
1656541300000|2022-06-29 22:21:40|10855.8|10853|10856|10852.2|10856.8|10853|10855.2|10852.2|32
1656541310000|2022-06-29 22:21:50|10856.3|10852.5|10855.5|10851.7|10856.8|10853|10855.2|10851.4|4
1656541320000|2022-06-29 22:22:00|10857.2|10849.4|10857|10854.2|10857.8|10854.2|10852.2|10847.9|31
1656541350000|2022-06-29 22:22:30|10857.2|10854.4|10858.7|10854.9|10859.5|10855.7|10857.2|10854.4|11
1656541360000|2022-06-29 22:22:40|10858.9|10855.1|10862|10854.2|10862|10855.9|10858.9|10854.2|2
1656541370000|2022-06-29 22:22:50|10860.6|10856.8|10860.2|10856.4|10862|10856.8|10860.2|10854.2|1
1656541380000|2022-06-29 22:23:00|10860|10857.2|10862.2|10859.4|10862.2|10859.4|10859.2|10855.4|15
1656541390000|2022-06-29 22:23:10|10861.6|10858.8|10861|10857.2|10861.6|10858.8|10860.2|10857.2|18
1656541410000|2022-06-29 22:23:30|10860.8|10858|10861|10857.2|10861|10858|10860.2|10857.2|3
1656541420000|2022-06-29 22:23:40|10860.2|10857.4|10859.2|10855.4|10860.2|10857.4|10859.2|10855.4|8
1656541430000|2022-06-29 22:23:50|10858.2|10855.6|10859.2|10855.4|10859.2|10856.4|10858.2|10855.4|2
1656541440000|2022-06-29 22:24:00|||||||||2
1656541450000|2022-06-29 22:24:10|||||||||1
1656541460000|2022-06-29 22:24:20|10859.4|10855.6|10861|10857.2|10861.3|10857.5|10859.4|10855.6|8
1656541470000|2022-06-29 22:24:30|10861.3|10857.5|10861.3|10857.5|10861.3|10857.5|10861.3|10857.5|3
1656541480000|2022-06-29 22:24:40|10861|10857.2|10860|10857.2|10861.3|10857.5|10860|10857|1
1656541490000|2022-06-29 22:24:50|10860.2|10857.4|10861|10857.2|10861|10857.4|10860.2|10857.2|1
1656541500000|2022-06-29 22:25:00|10860.8|10857|10860|10857.2|10860.8|10857.2|10860|10857|0
1656541510000|2022-06-29 22:25:10|10859.8|10857|10859.8|10857|10859.8|10857|10859.8|10857|0
1656541520000|2022-06-29 22:25:20|10860|10856.2|10858|10855.2|10860|10856.2|10857.8|10855|6
1656541530000|2022-06-29 22:25:30|10857.8|10855|10857.8|10855|10857.8|10855|10857.8|10855|2
1656541550000|2022-06-29 22:25:50|10858.6|10854.8|10857.8|10855|10858.6|10855|10857.8|10854.8|1
1656541570000|2022-06-29 22:26:10|10856.8|10854|10858.2|10854.4|10858.2|10854.4|10856.8|10854|5
1656541580000|2022-06-29 22:26:20|10857.4|10854.6|10863.2|10859.4|10863.2|10859.4|10857.4|10854.6|21
1656541590000|2022-06-29 22:26:30|10864.2|10861.4|10863.4|10859.6|10867.4|10863.6|10863.2|10859.4|29
1656541600000|2022-06-29 22:26:40|10863.6|10859.8|10863.9|10860.1|10866.2|10861.2|10863.4|10858.4|16
1656541610000|2022-06-29 22:26:50|10866.2|10858.4|10865.2|10861.4|10866.2|10861.7|10865.2|10858.4|5
1656541620000|2022-06-29 22:27:00|10865.5|10861.7|10866.4|10862.6|10866.4|10862.6|10865.5|10861.7|9
1656541630000|2022-06-29 22:27:10|10866.1|10862.3|10867.4|10863.6|10867.4|10863.6|10865.1|10861.3|32
1656541640000|2022-06-29 22:27:20|10866.6|10863.8|10867.4|10863.6|10867.4|10863.8|10866.6|10863.6|1
1656541650000|2022-06-29 22:27:30|||||||||6
1656541660000|2022-06-29 22:27:40|10867.6|10863.8|10867.6|10863.8|10867.6|10863.8|10867.6|10863.8|8
1656541670000|2022-06-29 22:27:50|||||||||16
1656541680000|2022-06-29 22:28:00|10866.6|10862.6|10867.6|10863.8|10867.6|10863.8|10865.4|10862.6|8
1656541690000|2022-06-29 22:28:10|10866.6|10862.8|10867.6|10863.8|10867.6|10863.8|10866.6|10862.8|7
1656541700000|2022-06-29 22:28:20|10866.6|10863.6|10866.6|10862.8|10866.6|10863.6|10866.4|10862.6|3
1656541710000|2022-06-29 22:28:30|10865.4|10861.6|10865.6|10862.8|10866.6|10863.4|10864.9|10861.1|5
1656541720000|2022-06-29 22:28:40|10867.1|10863.3|10866.6|10862.8|10867.1|10863.3|10866.6|10862.8|4
1656541730000|2022-06-29 22:28:50|10867.6|10863.8|10866.6|10862.8|10867.6|10863.8|10866.1|10862.3|2
1656541740000|2022-06-29 22:29:00|10866.9|10863.1|10867.6|10864.8|10867.6|10864.8|10866.9|10863.1|4
1656541750000|2022-06-29 22:29:10|10866.4|10862.6|10863.9|10860.1|10866.9|10863.1|10863.9|10860.1|5
1656541760000|2022-06-29 22:29:20|10864.2|10860.4|10863.9|10860.1|10864.2|10860.4|10863.9|10860.1|3
1656541770000|2022-06-29 22:29:30|10864.2|10860.4|10863.9|10860.1|10864.2|10860.4|10863.9|10860.1|1
1656541780000|2022-06-29 22:29:40|10862|10858.2|10860.2|10857.4|10862|10858.2|10860.2|10857.2|7
1656541790000|2022-06-29 22:29:50|10861.2|10855.9|10860.2|10856.4|10861.2|10856.4|10859.7|10855.9|3
1656541800000|2022-06-29 22:30:00|10858.2|10854.4|10858.2|10854.4|10858.7|10854.9|10857.2|10854.4|5
1656541810000|2022-06-29 22:30:10|10858|10854.2|10856.2|10852.4|10858|10854.2|10855.2|10852.2|5
1656541820000|2022-06-29 22:30:20|10855.5|10851.7|10854.7|10850.9|10856.2|10852.4|10854.7|10850.9|10
1656541830000|2022-06-29 22:30:30|10855|10851.2|10854.7|10850.9|10855|10851.2|10854.7|10850.9|1
1656541840000|2022-06-29 22:30:40|10854.2|10850.4|10853.2|10849.4|10854.2|10850.4|10853.2|10849.4|1
1656541850000|2022-06-29 22:30:50||10850.4||10850.4||10850.4||10850.4|0
1656541860000|2022-06-29 22:31:00|10852.2|10849.4|10852.2|10849.4|10852.2|10849.4|10852.2|10849.4|2
1656541870000|2022-06-29 22:31:10|10851.4|10848.6|10850.2|10846.4|10851.4|10848.6|10848.2|10845.4|29
1656541880000|2022-06-29 22:31:20|10851.2|10847.4|10850.7|10846.9|10852.6|10847.4|10849.7|10844.8|6
1656541900000|2022-06-29 22:31:40|10850.2|10846.4|10851.4|10847.6|10851.4|10848.4|10850|10846.4|11
1656541910000|2022-06-29 22:31:50||10848.6||10847.6||10848.6||10847.6|0
1656541920000|2022-06-29 22:32:00|||||||||1
1656541930000|2022-06-29 22:32:10|10851|10847.2|10846.9|10843.1|10851|10847.2|10846.9|10843.1|18
1656541940000|2022-06-29 22:32:20|10847.4|10843.6|10850.4|10846.6|10851.4|10847.6|10847.4|10843.6|12
1656541960000|2022-06-29 22:32:40|10849.8|10846|10848.9|10845.1|10849.8|10846|10848.9|10845.1|3
1656541980000|2022-06-29 22:33:00|10849.4|10846.6|10848.9|10845.1|10849.4|10846.6|10848.9|10845.1|1
1656542000000|2022-06-29 22:33:20|10849|10846.2|10850.4|10846.6|10850.4|10846.6|10849|10846.2|3
1656542010000|2022-06-29 22:33:30|10849.6|10846.8|10850.9|10847.1|10851|10848.2|10849.6|10846.3|2
1656542020000|2022-06-29 22:33:40|10851.2|10847.4|10851.2|10847.4|10851.2|10847.4|10851.2|10847.4|3
1656542040000|2022-06-29 22:34:00|10852.2|10848.4|10851.2|10848.4|10852.9|10850.1|10851.2|10848.4|2
1656542050000|2022-06-29 22:34:10|||||||||1
1656542060000|2022-06-29 22:34:20|10850.9|10847.1|10850.9|10847.1|10850.9|10847.1|10850.9|10847.1|2
1656542070000|2022-06-29 22:34:30|10849.8|10847|10847.9|10844.1|10849.8|10847|10847.4|10843.6|10
1656542080000|2022-06-29 22:34:40|10847.1|10843.3|10846.4|10842.6|10847.4|10843.6|10846.4|10842.6|3
1656542090000|2022-06-29 22:34:50|10846.1|10842.3|10845.4|10841.6|10846.4|10842.6|10845.4|10841.6|2
1656542100000|2022-06-29 22:35:00|10845.3|10841.5|10845.3|10842.5|10845.3|10842.5|10844.3|10841.5|2
1656542110000|2022-06-29 22:35:10|10846.3|10843.5|10846.3|10843.5|10846.3|10843.5|10846.3|10843.5|4
1656542140000|2022-06-29 22:35:40||10842.5||10842.5||10842.5||10842.5|2
1656542150000|2022-06-29 22:35:50|10845.3|10844.5|10848.8|10845|10848.8|10845|10845.3|10844.5|10
1656542160000|2022-06-29 22:36:00|10848.3|10844.5|10846.3|10842.5|10848.3|10844.5|10843.3|10840.3|11
1656542170000|2022-06-29 22:36:10|10845.1|10842.3|10845.3|10841.5|10845.3|10842.3|10845.1|10841.5|2
1656542180000|2022-06-29 22:36:20|10844.3|10842|10848.3|10844.5|10848.3|10844.5|10844.3|10842|3
1656542190000|2022-06-29 22:36:30|10849.3|10845.5|10852.3|10848.5|10852.3|10848.5|10849.3|10845.5|15
1656542200000|2022-06-29 22:36:40|10851.3|10848.1|10848.8|10845|10851.3|10848.1|10848.8|10845|2
1656542210000|2022-06-29 22:36:50|10849.3|10846.5|10848.3|10844.5|10849.3|10846.5|10847.8|10844|7
1656542220000|2022-06-29 22:37:00|10847.1|10844.3|10846.3|10842.5|10847.3|10844.3|10846.3|10842.5|1
1656542230000|2022-06-29 22:37:10|10845.5|10842.7|10846.8|10843|10846.8|10843|10845.5|10842.5|3
1656542240000|2022-06-29 22:37:20|10847.3|10844.5|10847.3|10844.5|10847.3|10844.5|10847.3|10844.5|0
1656542260000|2022-06-29 22:37:40|10847|10843.2|10850.8|10847|10851.3|10847|10847|10843.2|18
1656542270000|2022-06-29 22:37:50|||||||||1
1656542300000|2022-06-29 22:38:20|10849.8|10846|10848.8|10845|10849.8|10846|10848.8|10845|1
1656542310000|2022-06-29 22:38:30|10848.3|10844.5|10848.3|10844.5|10848.3|10845.5|10848.3|10844.5|2
1656542320000|2022-06-29 22:38:40|10847.3||10847.3||10847.3||10847.3||2
1656542330000|2022-06-29 22:38:50|||||||||1
1656542340000|2022-06-29 22:39:00|10847.5|10844.7|10853.3|10845.5|10853.3|10846.5|10847.5|10844.7|7
1656542350000|2022-06-29 22:39:10|10850.8|10847|10850.8|10847|10850.8|10847|10849.7|10846.9|1
1656542370000|2022-06-29 22:39:30|10849.7|10846.9|10849.3|10846.5|10849.7|10846.9|10849.3|10846.5|0
1656542380000|2022-06-29 22:39:40|10850.4|10846.6|10850.8|10847|10850.8|10847|10849.3|10846.5|2
1656542400000|2022-06-29 22:40:00|10850.5|10846.7|10848.3|10845.5|10850.5|10846.7|10848.3|10845.5|1
1656542410000|2022-06-29 22:40:10|10847.3|10844.5|10848.3|10844.5|10848.3|10844.5|10847.3|10844.5|8
1656542420000|2022-06-29 22:40:20|10848.8|10845|10849.8|10846|10849.8|10846|10848.8|10845|1
1656542450000|2022-06-29 22:40:50|10849.3|10845.5|10848.8|10845|10849.3|10845.5|10848.8|10845|0
1656542460000|2022-06-29 22:41:00|10848.3|10844.5|10847.3|10844.5|10848.3|10844.5|10847.3|10844.5|4
1656542470000|2022-06-29 22:41:10|10847.7|10844.9|10851.3|10847.5|10851.3|10847.5|10847.7|10844.9|9
1656542480000|2022-06-29 22:41:20|||||||||2
1656542490000|2022-06-29 22:41:30|10851.9|10848.1|10852.3|10848.5|10852.3|10848.5|10851.9|10848.1|3
1656542500000|2022-06-29 22:41:40|10852.1|10849.3|10851.8|10848|10852.3|10849.3|10851.8|10848|2
1656542510000|2022-06-29 22:41:50|10851.3|10847.5|10851.3|10847.5|10851.3|10847.5|10851.3|10847.5|1
1656542520000|2022-06-29 22:42:00|10850.5|10847.7|10848.8|10845|10851.3|10847.7|10848.8|10845|12
1656542530000|2022-06-29 22:42:10|||||||||1
1656542550000|2022-06-29 22:42:30|10848.3|10844.5|10846.5|10843.7|10848.3|10844.5|10846.3|10843.5|10
1656542560000|2022-06-29 22:42:40|10846.3|10843.5|10848.5|10844.7|10848.8|10845|10846.3|10843.5|5
1656542580000|2022-06-29 22:43:00|10848.3|10844.5|10847.3|10843.5|10848.3|10844.5|10847.3|10843.5|3
1656542600000|2022-06-29 22:43:20|10848.3|10844.5|10849.5|10845.7|10849.5|10846.5|10848.3|10844.5|5
1656542610000|2022-06-29 22:43:30|10849.3|10845.5|10849.3|10845.5|10849.3|10845.5|10849.3|10845.5|0
1656542620000|2022-06-29 22:43:40|10848.5|10845.7|10849.3|10845.5|10849.3|10845.7|10848.5|10845.5|1
1656542640000|2022-06-29 22:44:00|10850|10846.2|10850.3|10847.5|10850.3|10847.5|10850|10846.2|3
1656542670000|2022-06-29 22:44:30|||||||||1
1656542690000|2022-06-29 22:44:50|10851.3||10851.3||10851.3||10851.3||0
1656542700000|2022-06-29 22:45:00|10850.8|10847|10850.3|10846.5|10853.3|10847.5|10850.3|10845|3
1656542740000|2022-06-29 22:45:40|||||||||1
1656542760000|2022-06-29 22:46:00|10849.3|10846.9|10852.3|10848.5|10852.3|10848.5|10849.3|10846.9|3
1656542770000|2022-06-29 22:46:10|10852.1|10849.3|10852.3|10849.5|10852.3|10849.5|10852.1|10849.3|0
1656542840000|2022-06-29 22:47:20|10851.3|10848.5|10851.3|10847.5|10851.3|10848.5|10851.3|10847.5|4
1656542850000|2022-06-29 22:47:30|10850.3|10846.5|10850.3|10846.5|10850.3|10846.5|10849.3|10846.5|7
1656542860000|2022-06-29 22:47:40|10850.8|10847|10850.8|10847|10850.8|10847|10850.8|10847|0
1656542900000|2022-06-29 22:48:20|10851.3|10847.5|10851.3|10847.5|10851.3|10847.5|10851.3|10847.5|0
1656542920000|2022-06-29 22:48:40|10850.5|10847.7|10850.3|10846.5|10850.5|10847.7|10849.3|10846.5|6
1656542930000|2022-06-29 22:48:50|10849.7|10846.9|10850.8|10847|10850.8|10847|10849.7|10846.9|2
1656542940000|2022-06-29 22:49:00|10850.3|10846.5|10850.3|10846.5|10850.3|10846.5|10850.3|10846.5|0
1656542970000|2022-06-29 22:49:30|||||||||1
1656542980000|2022-06-29 22:49:40|10849.3|10845.5|10850.3|10846.5|10850.3|10846.5|10849.3|10845.5|60
1656542990000|2022-06-29 22:49:50||10847.5||10847.5||10847.5||10847.5|1
1656543000000|2022-06-29 22:50:00|10849.3|10846.5|10852.3|10848.5|10852.3|10848.5|10848.3|10845.5|7
1656543010000|2022-06-29 22:50:10|10852.8|10849|10854.3|10850.5|10854.5|10851.5|10852.8|10849|1
1656543020000|2022-06-29 22:50:20|10855.3|10851.5|10855.8|10852|10855.8|10852|10855.3|10851.5|3
1656543030000|2022-06-29 22:50:30|10856.3|10852.5|10857.3|10853.5|10857.3|10854.3|10855.8|10852|7
1656543050000|2022-06-29 22:50:50|10856.3|10853.3|10856.3|10852.5|10856.3|10853.3|10856.1|10852.5|3
1656543060000|2022-06-29 22:51:00|10855.5|10851.7|10857.3|10853.5|10857.3|10853.5|10855.3|10851.5|9
1656543070000|2022-06-29 22:51:10|10856.5|10853.7|10855.3|10851.5|10857.3|10853.7|10855.3|10851.5|9
1656543080000|2022-06-29 22:51:20|10855.8|10852|10857.3|10853.5|10857.3|10853.5|10855.8|10852|1
1656543090000|2022-06-29 22:51:30|10856.3|10854.5|10858.3|10854.5|10858.3|10854.5|10856.3|10853.5|3
1656543100000|2022-06-29 22:51:40|10857.3||10857.3||10857.3||10857.3||1
1656543110000|2022-06-29 22:51:50|10857.2|10854.4|10857.2|10854.4|10857.2|10854.4|10857.2|10854.4|0
1656543120000|2022-06-29 22:52:00||10853.4||10853.4||10853.4||10853.4|2
1656543130000|2022-06-29 22:52:10|10856.2|10853.7|10858.2|10854.4|10858.2|10854.4|10856.2|10853.4|3
1656543140000|2022-06-29 22:52:20|10858.5|10854.7|10858.7|10854.9|10858.7|10854.9|10858.5|10854.7|1
1656543150000|2022-06-29 22:52:30|10857.2|10854.4|10857.2|10854.4|10857.2|10854.4|10857.2|10854.4|0
1656543160000|2022-06-29 22:52:40|10857.9|10855.1|10859.4|10855.6|10859.7|10856.1|10857.9|10855.1|15
1656543170000|2022-06-29 22:52:50|10859.2|10856.4|10859.4|10856.6|10859.4|10856.6|10859.2|10856.4|0
1656543180000|2022-06-29 22:53:00|10859.6|10855.8|10857.4|10854.6|10859.6|10855.8|10854.2|10850.4|21
1656543190000|2022-06-29 22:53:10|10858.4||10858.4||10858.4||10858.4||1
1656543200000|2022-06-29 22:53:20|10859.4|10855.6|10858.2|10855.4|10859.4|10855.6|10858.2|10854.6|0
1656543220000|2022-06-29 22:53:40|10859.7|10855.9|10859.7|10855.9|10860.2|10856.4|10858.2|10855.4|8
1656543230000|2022-06-29 22:53:50|10859.9|10856.1|10860.2|10856.4|10862.2|10857.4|10859.9|10854.4|8
1656543240000|2022-06-29 22:54:00|10860.8|10857|10862.2|10858.4|10862.2|10858.4|10860.8|10857|7
1656543260000|2022-06-29 22:54:20|10861.2|10856.4|10860.2|10856.4|10861.2|10856.4|10860.2|10856.4|5
1656543270000|2022-06-29 22:54:30|10859.2|10855.4|10858.2|10854.4|10859.2|10856.1|10858|10854.4|3
1656543290000|2022-06-29 22:54:50|10857.2|10853.4|10860.2|10856.4|10860.2|10857.4|10857.2|10853.4|7
1656543300000|2022-06-29 22:55:00|10859.2||10859.2||10859.2||10859.2||1
1656543310000|2022-06-29 22:55:10|10859.4|10856.6|10857.6|10853.8|10859.4|10856.6|10857.2|10853.8|23
1656543320000|2022-06-29 22:55:20|10858.1|10854.3|10858.1|10854.3|10858.1|10854.3|10858.1|10854.3|0
1656543330000|2022-06-29 22:55:30|10857.6|10853.8|10857.1|10853.3|10857.6|10853.8|10856.6|10852.8|2
1656543340000|2022-06-29 22:55:40|10857.4|10853.6|10858.1|10854.3|10858.8|10855|10857.4|10853.6|2
1656543350000|2022-06-29 22:55:50|10857.5|10853.7|10856.8|10853|10857.5|10853.7|10856.8|10853|11
1656543360000|2022-06-29 22:56:00|10857|10853.2|10856.1|10852.3|10857.3|10853.5|10854.6|10851.8|10
1656543370000|2022-06-29 22:56:10|10855.9|10852.1|10856.1|10852.3|10856.1|10852.3|10854.8|10851.8|2
1656543380000|2022-06-29 22:56:20|10855.6|10851.8|10857.4|10853.6|10857.4|10853.6|10855.6|10851.8|3
1656543390000|2022-06-29 22:56:30|10857.6|10853.8|10857.6|10853.8|10857.6|10853.8|10857.6|10853.8|0
1656543400000|2022-06-29 22:56:40|10857.4|10853.6|10857.1|10853.3|10857.4|10853.6|10856.1|10852.3|7
1656543410000|2022-06-29 22:56:50|10857.6|10853.8|10858.6|10854.8|10858.6|10854.8|10856.1|10852.3|4
1656543420000|2022-06-29 22:57:00|10858.4|10854.6|10859.6|10851.8|10859.8|10854.6|10858.4|10851.8|1
1656543440000|2022-06-29 22:57:20|10857.1|10853.3|10857.1|10853.3|10857.1|10853.3|10857.1|10853.3|0
1656543450000|2022-06-29 22:57:30|10856.8|10853|10856.8|10853|10856.8|10853|10856.8|10853|0
1656543460000|2022-06-29 22:57:40|10856.6|10853.8|10857.6|10853.8|10857.6|10853.8|10856.6|10853.8|1
1656543480000|2022-06-29 22:58:00|10857.8|10854|10856.6|10853.8|10857.8|10854.8|10856.6|10853.8|0
1656543510000|2022-06-29 22:58:30|||||||||5
1656543520000|2022-06-29 22:58:40|||||||||1
1656543530000|2022-06-29 22:58:50|||||||||1
1656543550000|2022-06-29 22:59:10|10856.8|10854|10857.6|10853.8|10857.6|10854|10856.8|10853.8|2
1656543580000|2022-06-29 22:59:40|10858.1|10854.3|10858.1|10854.3|10858.1|10854.3|10858.1|10854.3|1
1656543600000|2022-06-29 23:00:00|10859|10855.2|10859.6|10855.8|10860.1|10856.3|10858.1|10854.3|9
1656543610000|2022-06-29 23:00:10|10858.8|10855|10858.6|10855.8|10858.8|10855.8|10858.6|10855|0
1656543620000|2022-06-29 23:00:20|10858.8|10856|10860.3|10856.5|10860.3|10856.5|10858.8|10856|5
1656543630000|2022-06-29 23:00:30|10860.5|10856.7|10860.3|10856.5|10860.5|10856.7|10860.3|10856.5|1
1656543660000|2022-06-29 23:01:00|10859.7|10855.9|10856.8|10854|10859.7|10855.9|10856.8|10854|4
1656543670000|2022-06-29 23:01:10|||||||||1
1656543690000|2022-06-29 23:01:30|||||||||2
1656543720000|2022-06-29 23:02:00|10857|10853.2|10856.8|10854|10857|10854|10856.8|10853.2|5
1656543730000|2022-06-29 23:02:10|10855.8|10853|10854.8|10851|10855.8|10853|10854.8|10851|23
1656543740000|2022-06-29 23:02:20|10853.8|10852|10854.8|10852|10854.8|10852|10853.8|10852|13
1656543750000|2022-06-29 23:02:30|10854.6|10851|10855.8|10852|10855.8|10852|10854|10851|2
1656543780000|2022-06-29 23:03:00|10855.6|10852.8|10856|10852.2|10856|10852.8|10855.6|10852.2|1
1656543790000|2022-06-29 23:03:10|10855.8|10852|10855.8|10852|10855.8|10852|10855.8|10852|0
1656543800000|2022-06-29 23:03:20|10855.2|10851.4|10854.8|10851|10855.2|10851.4|10854.8|10851|2
1656543820000|2022-06-29 23:03:40|10854|10851.2|10853.8|10851|10854|10851.2|10853.8|10851|6
1656543830000|2022-06-29 23:03:50|||||||||2
1656543850000|2022-06-29 23:04:10|10854.6|10850.8|10856.1|10852.3|10856.1|10852.3|10854.6|10850.8|7
1656543860000|2022-06-29 23:04:20|10855.8|10852|10856.1|10852.3|10856.1|10852.3|10855.8|10852|1
1656543870000|2022-06-29 23:04:30|10856.3|10852.5|10856.1|10852.3|10856.3|10852.5|10855.8|10852|1
1656543880000|2022-06-29 23:04:40|10855.8|10852|10858.3|10854.5|10858.3|10854.5|10855.8|10852|5
1656543890000|2022-06-29 23:04:50|10858.6|10854.8|10858.8|10855|10858.8|10855|10858.6|10854.8|0
1656543900000|2022-06-29 23:05:00|10857.8|10854|10855.3|10851.5|10857.8|10854.5|10855.3|10851.5|2
1656543910000|2022-06-29 23:05:10|10855.1|10851.3|10850.5|10846.7|10855.1|10851.3|10849.8|10846.7|8
1656543920000|2022-06-29 23:05:20|10851.3|10847.5|10853.3|10849.5|10855|10849.5|10851.3|10847.2|4
1656543930000|2022-06-29 23:05:30|10852.3|10848.5|10852.3|10848.5|10852.3|10848.5|10852.3|10848.5|1
1656543950000|2022-06-29 23:05:50|10851.7|10847.9|10850.5|10846.7|10851.7|10847.9|10850.5|10846.7|3
1656543960000|2022-06-29 23:06:00|10850|10846.2|10850|10846.2|10850|10846.2|10850|10846.2|0
1656543980000|2022-06-29 23:06:20|10849.8|10847|10851.1|10847.3|10851.1|10847.3|10849.8|10846.2|2
1656543990000|2022-06-29 23:06:30|10851.3|10847.5|10851.3|10847.5|10851.3|10847.5|10851.3|10847.5|0
1656544000000|2022-06-29 23:06:40|10851.5|10847.7|10852.8|10849|10852.8|10849|10851.5|10847.7|3
1656544010000|2022-06-29 23:06:50|10853.3|10849.5|10852.8|10849|10853.3|10849.5|10852.8|10849|2
1656544020000|2022-06-29 23:07:00|10852.2|10848.4|10851.8|10848|10852.2|10848.4|10851.3|10847.5|0
1656544030000|2022-06-29 23:07:10|10851.6|10847.8|10851.3|10847.5|10851.6|10847.8|10851.3|10847.5|1
1656544040000|2022-06-29 23:07:20|||||||||2
1656544050000|2022-06-29 23:07:30|||||||||2
1656544060000|2022-06-29 23:07:40|10851|10847.2|10850|10846.2|10851|10847.2|10850|10846.2|0
1656544070000|2022-06-29 23:07:50|10850.2|10846.4|10850.5|10846.7|10850.5|10846.7|10850.2|10846.4|0
1656544080000|2022-06-29 23:08:00|10850.8|10847|10850.5|10846.7|10850.8|10847|10850.5|10846.7|3
1656544090000|2022-06-29 23:08:10|10850.8|10847|10850.8|10848|10850.8|10848|10850.8|10847|0
1656544110000|2022-06-29 23:08:30|10851.8|10848.2|10853.8|10850|10853.8|10850|10851.8|10848.2|6
1656544120000|2022-06-29 23:08:40|10853.6|10850.8|10851.8|10849|10853.8|10851|10851.8|10849|3
1656544140000|2022-06-29 23:09:00|10852|10849.2|10853.8|10850|10853.8|10850|10852|10849|1
1656544170000|2022-06-29 23:09:30|||||||||1
1656544180000|2022-06-29 23:09:40|10854.3|10850.5|10853.8|10851|10854.8|10851|10853.8|10850|2
1656544190000|2022-06-29 23:09:50|10854|10850.2|10854.8|10851|10854.8|10851|10853.8|10850|1
1656544200000|2022-06-29 23:10:00|10853.8|10850|10853.8|10850|10854.3|10850.5|10853.8|10850|4
1656544210000|2022-06-29 23:10:10|10854.5|10850.7|10854.3|10850.5|10854.8|10851|10853.8|10850|2
1656544220000|2022-06-29 23:10:20|10855.3|10851.5|10855.7|10851.9|10855.8|10852|10855.2|10851.4|4
1656544230000|2022-06-29 23:10:30|10856.1|10853.3|10857.2|10853.4|10857.7|10853.9|10856.1|10852.9|1
1656544240000|2022-06-29 23:10:40|10857.7|10853.9|10857.2|10853.4|10857.7|10853.9|10857.2|10853.4|2
1656544250000|2022-06-29 23:10:50|10857.7|10853.9|10857.7|10853.9|10857.7|10853.9|10857.7|10853.9|0
1656544260000|2022-06-29 23:11:00|10856.7|10852.9|10855.2|10851.4|10856.7|10852.9|10855.2|10851.4|1
1656544270000|2022-06-29 23:11:10|10855.5|10851.7|10854.7|10850.9|10855.7|10851.9|10854.7|10850.9|2
1656544280000|2022-06-29 23:11:20|10853.7|10849.9|10854.7|10850.9|10855|10851.2|10852.7|10849.4|2
1656544290000|2022-06-29 23:11:30|10855.7|10851.9|10855.2|10851.4|10855.7|10851.9|10855.2|10851.4|0
1656544300000|2022-06-29 23:11:40|10856.7|10848.9|10856.7|10848.9|10856.7|10848.9|10856.7|10848.9|0
1656544320000|2022-06-29 23:12:00|10854.7|10850.9|10853.2|10849.4|10854.7|10850.9|10853.2|10849.4|2
1656544330000|2022-06-29 23:12:10|10852.7|10848.9|10852.7|10848.9|10852.7|10848.9|10852.7|10848.9|0
1656544350000|2022-06-29 23:12:30|10851.9|10849.1|10851.7|10847.9|10852.7|10849.1|10851.7|10847.9|3
1656544360000|2022-06-29 23:12:40|||||||||1
1656544370000|2022-06-29 23:12:50|10852.7|10848.9|10855.2|10851.4|10855.7|10851.9|10852.7|10848.9|5
1656544380000|2022-06-29 23:13:00|10856.9|10849.1|10853.4|10849.6|10856.9|10850.3|10853.4|10848.9|3
1656544390000|2022-06-29 23:13:10|10853.2|10849.4|10853.2|10849.4|10853.2|10849.4|10853.2|10849.4|0
1656544400000|2022-06-29 23:13:20|10851.4|10847.6|10850.4|10846.6|10851.7|10847.9|10850.4|10846.6|4
1656544410000|2022-06-29 23:13:30|10849.9|10846.1|10853.5|10845.7|10853.5|10847.2|10849.7|10845.5|28
1656544420000|2022-06-29 23:13:40|10852.1|10848.3|10851.5|10847.7|10852.3|10848.5|10851.3|10847.7|0
1656544430000|2022-06-29 23:13:50|10850.5|10846.5|10851|10847.2|10851|10847.2|10850.3|10846.5|1
1656544440000|2022-06-29 23:14:00|10850.8|10847|10850.3|10846.5|10850.8|10847|10850.3|10846.5|0
1656544460000|2022-06-29 23:14:20|10849.7|10845.9|10848.1|10844.3|10849.7|10845.9|10848.1|10844.3|5
1656544470000|2022-06-29 23:14:30|||||||||1
1656544490000|2022-06-29 23:14:50|10849.5|10845.7|10849.6|10845.8|10849.6|10845.8|10849.5|10845.7|6
1656544500000|2022-06-29 23:15:00|10850.6|10846.8|10850.1|10846.3|10850.6|10846.8|10850.1|10846.3|2
1656544550000|2022-06-29 23:15:50|10850.6|10846.8|10850.6|10846.8|10850.6|10846.8|10850.6|10846.8|2
1656544570000|2022-06-29 23:16:10|10852.1|10848.3|10855.1|10851.3|10855.1|10851.3|10852.1|10848.3|2
1656544580000|2022-06-29 23:16:20|10854.6|10850.8|10854.6|10850.8|10856.1|10850.8|10854.4|10848.3|5
1656544590000|2022-06-29 23:16:30|10854.9|10851.1|10855.1|10851.3|10855.1|10851.3|10854.9|10851.1|0
1656544600000|2022-06-29 23:16:40|10855.4|10851.6|10855.6|10851.8|10855.6|10851.8|10855.1|10851.3|0
1656544620000|2022-06-29 23:17:00|10855.4|10851.6|10853.1|10849.3|10855.4|10851.6|10853.1|10849.3|0
1656544630000|2022-06-29 23:17:10|10853.7|10849.9|10855.6|10851.8|10855.6|10851.8|10853.7|10849.9|2
1656544650000|2022-06-29 23:17:30|10855.3|10851.5|10857.1|10853.3|10857.1|10853.3|10855.3|10851.5|1
1656544660000|2022-06-29 23:17:40|10857.5|10853.7|10858.1|10854.3|10858.1|10855.3|10857.5|10853.7|4
1656544670000|2022-06-29 23:17:50|||||||||1
1656544680000|2022-06-29 23:18:00|10858.5|10854.7|10860.1|10857.3|10860.1|10857.3|10858.5|10854.7|8
1656544690000|2022-06-29 23:18:10|10859.1|10856.3|10859.4|10855.6|10859.9|10857.3|10859.1|10855.3|4
1656544700000|2022-06-29 23:18:20|10859.9|10857.1|10859.4|10855.6|10859.9|10857.1|10859.4|10855.6|2
1656544710000|2022-06-29 23:18:30|10861.1|10858.3|10862.1|10858.3|10862.4|10858.9|10861.1|10857.8|12
1656544720000|2022-06-29 23:18:40|10861.3|10858.5|10862.1|10858.3|10862.1|10858.5|10861.1|10858.1|2
1656544730000|2022-06-29 23:18:50|10861.9|10858.1|10861.1|10858.3|10861.9|10858.3|10861.1|10858.1|1
1656544740000|2022-06-29 23:19:00|10862.1||10862.1||10862.1||10862.1||3
1656544750000|2022-06-29 23:19:10|10861.1||10861.1||10861.1||10861.1||0
1656544770000|2022-06-29 23:19:30||10857.3||10857.3||10857.3||10857.3|2
1656544780000|2022-06-29 23:19:40|10861.3|10857.5|10861.6|10857.8|10861.6|10857.8|10861.3|10857.5|5
1656544790000|2022-06-29 23:19:50|||||||||1
1656544800000|2022-06-29 23:20:00|10860.1|10857.3|10858.1|10854.3|10861.6|10857.8|10857.1|10853.8|11
1656544810000|2022-06-29 23:20:10|10857.5|10853.7|10857.1|10853.3|10857.5|10854.3|10857.1|10853.3|3
1656544820000|2022-06-29 23:20:20|10855.1|10852.3|10854.6|10850.8|10855.3|10852.3|10854.6|10850.8|20
1656544830000|2022-06-29 23:20:30|10853.9|10850.1|10853.1|10849.3|10853.9|10850.1|10853.1|10849.3|0
1656544840000|2022-06-29 23:20:40|10851.9|10849.1|10853.1|10849.3|10853.1|10849.3|10851.9|10848.9|3
1656544870000|2022-06-29 23:21:10|10852.1|10848.8|10853.1|10849.3|10853.1|10849.3|10852.1|10848.8|9
1656544950000|2022-06-29 23:22:30|10852.1|10848.3|10853.1|10849.3|10853.1|10849.3|10851.1|10848.3|4
1656544980000|2022-06-29 23:23:00|||||||||1
1656544990000|2022-06-29 23:23:10|10852.9|10849.1|10852.6|10848.8|10853.1|10849.3|10852.6|10848.8|3
1656545020000|2022-06-29 23:23:40|10851.1|10848.3|10851.1|10847.3|10851.1|10848.3|10851.1|10847.3|1
1656545030000|2022-06-29 23:23:50|10850.3|10847.5|10851.1|10847.3|10851.1|10847.5|10850.3|10847.3|1
1656545040000|2022-06-29 23:24:00|10850.3|10847.5|10850.1|10846.3|10850.3|10847.5|10850.1|10846.3|6
1656545050000|2022-06-29 23:24:10|10849.1|10846.1|10849.9|10846.1|10849.9|10846.1|10849.1|10846.1|6
1656545070000|2022-06-29 23:24:30|10850.1|10846.3|10850.1|10846.3|10850.1|10846.3|10850.1|10846.3|0
1656545080000|2022-06-29 23:24:40|10850.5|10846.7|10850.6|10846.8|10853.1|10846.8|10850.5|10845.3|3
1656545100000|2022-06-29 23:25:00|10850.1|10846.3|10851.6|10847.8|10851.6|10847.8|10850.1|10846.3|2
1656545110000|2022-06-29 23:25:10|10851.1|10847.3|10851.6|10847.8|10851.6|10847.8|10851.1|10847.3|0
1656545140000|2022-06-29 23:25:40|10851.5|10847.7|10850|10846.2|10851.5|10847.7|10849.8|10846.2|0
1656545160000|2022-06-29 23:26:00|||||||||1
1656545170000|2022-06-29 23:26:10|10849||10850||10850||10849||1
1656545180000|2022-06-29 23:26:20|||||||||1
1656545190000|2022-06-29 23:26:30|10849.8|10847|10850|10847.2|10851|10847.2|10849.8|10847|0
1656545250000|2022-06-29 23:27:30|10849.8|10847|10849|10846.2|10849.8|10847|10849|10846.2|1
1656545260000|2022-06-29 23:27:40|10848.8|10846|10849|10846.2|10849|10846.2|10848.7|10844.9|1
1656545270000|2022-06-29 23:27:50|10848.8|10846|10849|10845.2|10849|10846|10848.8|10845.2|1
1656545280000|2022-06-29 23:28:00|10848.2|10845.4|10849|10845.2|10849|10845.4|10848.2|10844.9|1
1656545290000|2022-06-29 23:28:10|10850|10846.2|10850|10846.2|10850|10846.2|10850|10846.2|2
1656545310000|2022-06-29 23:28:30|10849.4|10845.6|10848|10845.2|10849.4|10845.6|10848|10845.2|4
1656545320000|2022-06-29 23:28:40|10847.5|10844.2|10848|10844.2|10848|10844.2|10847.5|10843.7|5
1656545330000|2022-06-29 23:28:50|10848.3|10844.5|10848.5|10844.7|10851.2|10845.7|10848|10843.2|11
1656545350000|2022-06-29 23:29:10|10850.8|10843|10848.5|10844.7|10850.8|10844.9|10848.5|10843|1
1656545360000|2022-06-29 23:29:20|10847.5|10843.7|10847.5|10843.7|10847.5|10843.7|10847.5|10843.7|1
1656545400000|2022-06-29 23:30:00|10846.4|10843.6|10846.5|10842.7|10847.5|10843.7|10846.4|10842.7|1
1656545420000|2022-06-29 23:30:20|10847.5|10843.7|10847.5|10843.7|10848|10844.2|10847.5|10843.7|2
1656545430000|2022-06-29 23:30:30|10848.5|10844.7|10848.5|10844.7|10848.5|10844.7|10848.5|10844.7|0
1656545460000|2022-06-29 23:31:00|10849|10845.2|10850|10846.2|10850|10846.2|10849|10845.2|1
1656545470000|2022-06-29 23:31:10|10850.6|10846.8|10852.5|10848.7|10852.5|10848.7|10850.6|10846.8|3
1656545480000|2022-06-29 23:31:20|10851.8|10848|10851|10848.2|10851.8|10848.2|10851|10848|0
1656545490000|2022-06-29 23:31:30|10851.8|10848|10851.8|10848|10851.8|10848|10851.8|10848|1
1656545500000|2022-06-29 23:31:40|10851.6|10848.8|10851.8|10849|10852|10849|10851.6|10848|0
1656545510000|2022-06-29 23:31:50|10852|10848.2|10851.8|10848|10852|10848.2|10851.8|10848|0
1656545520000|2022-06-29 23:32:00|10854.6|10846.8|10854|10850.2|10854.6|10850.2|10853.5|10846.8|6
1656545540000|2022-06-29 23:32:20|10855|10851.2|10855|10851.2|10855.5|10851.7|10854|10850.2|3
1656545550000|2022-06-29 23:32:30|10856|10852.2|10856|10852.2|10856|10852.2|10856|10852.2|2
1656545560000|2022-06-29 23:32:40|10855.8|10853|10856|10852.2|10856|10853|10855|10852.2|2
1656545570000|2022-06-29 23:32:50|10855.7|10851.9|10856|10852.2|10856|10852.2|10855.5|10851.7|2
1656545580000|2022-06-29 23:33:00|10856.6|10852.8|10856.7|10852.9|10857.5|10853.7|10856.5|10852.7|3
1656545590000|2022-06-29 23:33:10|10857|10853.2|10857|10853.2|10857|10853.2|10857|10853.2|0
1656545600000|2022-06-29 23:33:20|10856.8|10854|10856.5|10852.7|10857|10854.2|10856.5|10852.7|1
1656545610000|2022-06-29 23:33:30|||||||||1
1656545630000|2022-06-29 23:33:50|10857|10853.2|10857|10853.2|10857|10853.2|10856.5|10852.7|1
1656545640000|2022-06-29 23:34:00|10857.2|10853.4|10859|10855.2|10859|10855.2|10857|10853.4|6
1656545650000|2022-06-29 23:34:10|10859.5|10855.7|10860|10856.2|10860|10856.2|10859.5|10855.7|1
1656545660000|2022-06-29 23:34:20|10859.8|10857|10859|10855.2|10860|10857|10859|10855.2|3
1656545690000|2022-06-29 23:34:50|10859.4|10855.6|10859|10855.2|10860|10856.2|10859|10855.2|12
1656545700000|2022-06-29 23:35:00|10858.2|10855.4|10858|10855.2|10858.8|10855.4|10858|10855|1
1656545710000|2022-06-29 23:35:10|10858.2|10855.4|10860|10856.2|10860|10856.2|10858.2|10855.4|2
1656545720000|2022-06-29 23:35:20|||||||||1
1656545730000|2022-06-29 23:35:30|10860.6|10856.8|10860|10856.2|10860.6|10856.8|10859.5|10855.7|9
1656545740000|2022-06-29 23:35:40|10860.2|10857.4|10860|10856.2|10860.2|10857.4|10860|10856.2|0
1656545750000|2022-06-29 23:35:50|10861|10857.2|10860|10856.2|10861|10857.2|10860|10856.2|0
1656545760000|2022-06-29 23:36:00|10861|10857.2|10860|10856.2|10861|10857.2|10860|10856.2|1
1656545770000|2022-06-29 23:36:10|10860.2|10856.4|10861|10857.2|10861|10857.2|10860.2|10856.4|2
1656545790000|2022-06-29 23:36:30|10860.5|10856.7|10860|10856.2|10860.5|10856.7|10860|10856.2|7
1656545800000|2022-06-29 23:36:40|10860.2|10857.4|10861|10857.2|10861|10857.4|10860|10856.9|0
1656545820000|2022-06-29 23:37:00|10860|10856.2|10860|10856.2|10860|10856.2|10860|10856.2|2
1656545840000|2022-06-29 23:37:20|10859|10855.2|10859|10855.2|10859|10855.2|10859|10855.2|3
1656545850000|2022-06-29 23:37:30|10858|10853.2|10859.5|10855.7|10859.5|10855.7|10857|10853.2|8
1656545880000|2022-06-29 23:38:00|10858.5|10854.7|10857.7|10853.9|10858.5|10854.7|10857.7|10853.9|2
1656545920000|2022-06-29 23:38:40|10855.8|10853|10856|10852.2|10856|10853|10855.8|10852.2|9
1656545930000|2022-06-29 23:38:50|||||||||3
1656545950000|2022-06-29 23:39:10|10855||10855||10855||10855||1
1656545960000|2022-06-29 23:39:20|10856||10856||10856||10856||2
1656545970000|2022-06-29 23:39:30|10855||10855||10855||10855||0
1656546000000|2022-06-29 23:40:00||10851.2||10851.2||10851.2||10851.2|4
1656546010000|2022-06-29 23:40:10|10854.6|10851.8|10854|10850.2|10854.6|10851.8|10854|10850.2|1
1656546020000|2022-06-29 23:40:20|10853.2|10850.4|10854|10850.2|10854|10850.4|10853.2|10850.2|1
1656546030000|2022-06-29 23:40:30|10853.7|10849.9|10853.5|10849.7|10854|10850.2|10853|10849.2|2
1656546040000|2022-06-29 23:40:40|10853|10849.2|10853.5|10849.7|10853.5|10849.7|10853|10849.2|0
1656546050000|2022-06-29 23:40:50|10854|10850.2|10855|10851.2|10855|10851.2|10854|10850.2|7
1656546070000|2022-06-29 23:41:10|10854.7|10850.9|10855|10851.2|10855|10851.2|10854.5|10850.7|0
1656546100000|2022-06-29 23:41:40|10854.2|10851.4|10854|10850.2|10854.4|10851.4|10854|10850.2|0
1656546110000|2022-06-29 23:41:50|10853.2|10850.4|10855|10851.2|10855|10851.2|10853.2|10850.2|2
1656546130000|2022-06-29 23:42:10|10854.5|10850.7|10855|10851.2|10855|10851.2|10854.5|10850.7|0
1656546150000|2022-06-29 23:42:30|10854.9|10851.1|10856.9|10853.1|10856.9|10853.1|10854.9|10851.1|12
1656546160000|2022-06-29 23:42:40|10855.9|10852.1|10855.4|10851.6|10855.9|10852.1|10855.4|10851.6|0
1656546170000|2022-06-29 23:42:50|10853.9|10851.1|10855.4|10851.6|10857.9|10852.6|10853.9|10850.1|1
1656546190000|2022-06-29 23:43:10|10854.7|10850.9|10854.4|10850.6|10854.7|10850.9|10854.4|10850.6|1
1656546200000|2022-06-29 23:43:20|10854.9|10851.1|10854.4|10850.6|10854.9|10851.1|10854.4|10850.6|0
1656546210000|2022-06-29 23:43:30|10854.7|10850.9|10854.9|10851.1|10854.9|10851.1|10854.7|10850.9|1
1656546230000|2022-06-29 23:43:50|||||||||1
1656546240000|2022-06-29 23:44:00|10854.4|10850.6|10854.4|10850.6|10854.4|10850.6|10854.4|10850.6|0
1656546250000|2022-06-29 23:44:10|10854.9|10851.1|10853.9|10850.1|10854.9|10851.1|10853.9|10850.1|0
1656546280000|2022-06-29 23:44:40|10852.9|10849.3|10853.1|10849.3|10853.4|10849.6|10852.9|10849.3|0
1656546290000|2022-06-29 23:44:50|10852.3|10849.5|10852.9|10849.1|10853.9|10850.1|10852.3|10849.1|3
1656546300000|2022-06-29 23:45:00|10853.2|10849.4|10851.9|10848.1|10853.4|10849.6|10851.9|10848.1|0
1656546310000|2022-06-29 23:45:10|10852.1|10848.3|10852.9|10849.1|10852.9|10849.1|10852.1|10848.3|1
1656546320000|2022-06-29 23:45:20|10852.7|10850.1|10853.1|10849.3|10853.1|10850.1|10852.7|10849.1|0
1656546330000|2022-06-29 23:45:30|10852.9|10849.1|10853.9|10850.1|10853.9|10850.1|10852.9|10849.1|0
1656546350000|2022-06-29 23:45:50|10853.3|10849.5|10853.9|10850.1|10853.9|10850.1|10853.1|10849.3|10
1656546360000|2022-06-29 23:46:00|||||||||1
1656546370000|2022-06-29 23:46:10|10853.6|10849.8|10853.6|10849.8|10853.6|10849.8|10853.6|10849.8|1
1656546390000|2022-06-29 23:46:30|10853|10849.2|10852.6|10848.8|10853|10849.2|10852.6|10848.8|1
1656546400000|2022-06-29 23:46:40|10851.5|10848.7|10852.6|10848.8|10852.6|10848.8|10851.5|10848.7|1
1656546410000|2022-06-29 23:46:50|10852.1|10848.3|10851.1|10847.3|10852.1|10849.1|10851.1|10847.3|4
1656546430000|2022-06-29 23:47:10|10851.5|10847.7|10851.9|10849.1|10852.9|10849.1|10851.5|10847.7|2
1656546460000|2022-06-29 23:47:40|10852.4|10848.1|10852.4|10848.6|10852.4|10848.6|10852.4|10848.1|0
1656546480000|2022-06-29 23:48:00|||||||||1
1656546510000|2022-06-29 23:48:30|10852.6|10848.8|10852.9|10849.1|10852.9|10849.9|10852.6|10848.8|0
1656546520000|2022-06-29 23:48:40|10854.7|10851.9|10857.7|10853.9|10857.9|10854.1|10854.7|10851.9|20
1656546530000|2022-06-29 23:48:50|10857.9|10855.1|10857.9|10854.1|10857.9|10855.1|10857.9|10854.1|1
1656546550000|2022-06-29 23:49:10|10858.1|10854.3|10858.4|10854.6|10858.4|10854.6|10858.1|10854.3|1
1656546560000|2022-06-29 23:49:20|10858.7|10855.9|10858.9|10855.1|10858.9|10855.9|10858.4|10854.6|4
1656546570000|2022-06-29 23:49:30|10858.4|10854.6|10858.4|10854.6|10858.4|10854.6|10857.9|10854.1|1
1656546580000|2022-06-29 23:49:40|10858.1|10854.3|10857.9|10854.1|10858.1|10854.3|10857.9|10854.1|0
1656546610000|2022-06-29 23:50:10|10857.7|10854.9|10857.7|10854.9|10857.7|10854.9|10857.7|10854.9|0
1656546620000|2022-06-29 23:50:20|10857.9|10854.1|10856.1|10853.3|10857.9|10854.1|10856.1|10853.3|5
1656546640000|2022-06-29 23:50:40|10856.5|10853.7|10858.4|10854.6|10860.4|10854.6|10856.5|10852.1|3
1656546650000|2022-06-29 23:50:50|||||||||1
1656546670000|2022-06-29 23:51:10|10858.7|10854.9|10858.7|10854.9|10858.7|10854.9|10858.7|10854.9|1
1656546680000|2022-06-29 23:51:20|10858.9|10855.1|10858.4|10854.6|10858.9|10855.1|10858.4|10854.6|0
1656546700000|2022-06-29 23:51:40|10859.6|10855.8|10861.4|10857.6|10861.4|10857.6|10859.6|10855.8|17
1656546710000|2022-06-29 23:51:50|10860.9|10857.1|10860.2|10856.4|10860.9|10857.1|10860.1|10856.3|3
1656546720000|2022-06-29 23:52:00|10860.4|10856.6|10861.4|10857.6|10861.5|10858.7|10860.4|10856.6|2
1656546750000|2022-06-29 23:52:30|10863.9|10860.1|10864.4|10860.6|10864.4|10860.6|10863.9|10860.1|9
1656546760000|2022-06-29 23:52:40|10864.1|10860.3|10864.4|10860.6|10865|10861.2|10863.9|10860.1|2
1656546770000|2022-06-29 23:52:50|10865.1|10862.3|10863.1|10859.3|10865.6|10862.3|10863.1|10859.3|16
1656546780000|2022-06-29 23:53:00|10863.4|10860.3|10863.6|10859.8|10864.1|10860.3|10863.4|10859.6|1
1656546790000|2022-06-29 23:53:10|10863.4|10859.6|10862.1|10858.3|10865.1|10859.6|10862.1|10857.3|3
1656546800000|2022-06-29 23:53:20|10861.9|10859.1|10863.6|10859.8|10863.6|10859.8|10861.9|10858.3|1
1656546810000|2022-06-29 23:53:30|10864.1|10860.3|10863.6|10859.8|10864.1|10860.3|10863.6|10859.8|0
1656546850000|2022-06-29 23:54:10|10864.1|10860.3|10863.6|10859.8|10864.1|10860.3|10863.6|10859.8|1
1656546860000|2022-06-29 23:54:20|10863.1|10859.3|10863.1|10859.3|10863.1|10859.3|10863.1|10859.3|0
1656546870000|2022-06-29 23:54:30|||||||||1
1656546880000|2022-06-29 23:54:40|10862.9|10860.1|10861.1|10857.3|10863.1|10860.1|10861.1|10857.3|5
1656546900000|2022-06-29 23:55:00|10860.7|10856.9|10861.1|10857.3|10861.1|10857.3|10860.1|10856.3|0
1656546920000|2022-06-29 23:55:20|10861.8|10858|10861.8|10858|10861.8|10858|10861.8|10858|2
1656546930000|2022-06-29 23:55:30|10861.1|10857.3|10861.1|10857.3|10861.1|10857.3|10861.1|10857.3|0
1656546940000|2022-06-29 23:55:40|10864.4|10856.6|10863.1|10860.3|10865.5|10862.7|10861.9|10856.6|24
1656546950000|2022-06-29 23:55:50|10864.1|10861.3|10865.1|10861.3|10865.1|10861.3|10864.1|10860.3|3
1656546960000|2022-06-29 23:56:00|10864.8|10861|10864.9|10861.1|10864.9|10861.1|10864.6|10860.8|2
1656546970000|2022-06-29 23:56:10|10865.1|10861.3|10865.3|10861.5|10866.1|10862.3|10865.1|10861.3|7
1656546980000|2022-06-29 23:56:20|10865.5|10861.7|10865.1|10861.3|10866.1|10862.3|10864.9|10861.3|1
1656546990000|2022-06-29 23:56:30|10864.6|10860.8|10865.1|10861.3|10865.1|10861.3|10864.6|10860.8|2
1656547000000|2022-06-29 23:56:40|10865.3|10861.5|10865.1|10861.3|10867.9|10862.3|10864.6|10860.1|9
1656547020000|2022-06-29 23:57:00|10864.6|10860.8|10861.9|10858.1|10864.6|10860.8|10861.1|10857.3|6
1656547030000|2022-06-29 23:57:10|10861.7|10858.9|10861.9|10858.1|10861.9|10858.9|10861.7|10858.1|2
1656547040000|2022-06-29 23:57:20|10861.1|10858.3|10861.9|10858.1|10861.9|10858.3|10861.1|10858.1|2
1656547050000|2022-06-29 23:57:30|10861.7|10859.1|10860.9|10857.1|10861.9|10859.1|10860.7|10857.1|4
1656547070000|2022-06-29 23:57:50||10858.1||10858.1||10858.1||10858.1|1
1656547080000|2022-06-29 23:58:00||10857.1||10857.1||10857.1||10857.1|3
1656547100000|2022-06-29 23:58:20|10859.9|10856.9|10861.4|10857.6|10861.4|10857.6|10859.9|10856.9|5
1656547110000|2022-06-29 23:58:30|10861.7|10857.9|10861.9|10858.1|10861.9|10858.1|10861.7|10857.9|0
1656547120000|2022-06-29 23:58:40|10863.4|10859.1|10864.9|10861.1|10864.9|10861.1|10863.4|10859.1|4
1656547130000|2022-06-29 23:58:50|10864.7|10860.9|10863.4|10859.6|10864.7|10860.9|10863.4|10859.6|1
1656547140000|2022-06-29 23:59:00|10863.6|10859.8|10863.6|10859.8|10863.6|10859.8|10863.4|10859.6|0
1656547150000|2022-06-29 23:59:10|10863.9|10860.1|10863.4|10859.6|10863.9|10860.8|10863.4|10859.6|3
1656547160000|2022-06-29 23:59:20|10863.6|10859.8|10863.9|10860.1|10863.9|10860.1|10863.4|10859.6|1
1656547170000|2022-06-29 23:59:30|||||||||2
1656547180000|2022-06-29 23:59:40|10863.8|10860|10863.8|10860|10863.8|10860|10863.8|10860|1
1656547190000|2022-06-29 23:59:50|10864.3|10860.5|10864.8|10861|10864.8|10861|10863.8|10860.5|3
1656547200000|2022-06-30 00:00:00|10864.6|10860.8|10863.3|10859.5|10867.3|10864.3|10861.3|10858|71
1656547210000|2022-06-30 00:00:10|10863|10859.2|10863.3|10859.5|10863.3|10859.5|10857.7|10854.9|31
1656547220000|2022-06-30 00:00:20|10862.3|10858.7|10860|10856.2|10862.5|10858.7|10858.3|10855.5|11
1656547230000|2022-06-30 00:00:30|10860.3|10856.5|10856.3|10852.5|10861|10857.2|10856.3|10852.5|6
1656547240000|2022-06-30 00:00:40|10856|10852.2|10860|10856.2|10860|10856.2|10856|10852.2|11
1656547250000|2022-06-30 00:00:50|10859.8|10857|10856.8|10853|10860|10857|10856|10852.2|6
1656547260000|2022-06-30 00:01:00|10857|10853.2|10852|10848.2|10858|10854.2|10852|10848.2|18
1656547270000|2022-06-30 00:01:10|10852.5|10848.7|10848.2|10844.4|10854.2|10851.2|10847.2|10843.4|54
1656547280000|2022-06-30 00:01:20|10847.2|10843.9|10845.7|10841.9|10847.7|10843.9|10845|10841.2|37
1656547290000|2022-06-30 00:01:30|10846|10842.2|10847|10843.2|10847|10843.6|10843.2|10840.2|12
1656547300000|2022-06-30 00:01:40|10847.5|10843.7|10847|10843.2|10848.5|10844.7|10847|10843.2|7
1656547310000|2022-06-30 00:01:50|10847.2|10843.4|10848|10844.2|10850|10846.2|10847|10843.4|5
1656547320000|2022-06-30 00:02:00|10846|10842.2|10843.2|10840.4|10846|10842.2|10843.2|10840.4|3
1656547330000|2022-06-30 00:02:10|10844|10840.2|10845.2|10841.4|10847.8|10844|10844|10840.2|8
1656547340000|2022-06-30 00:02:20|10845.6|10841.8|10846|10842.2|10847|10843.2|10845|10841.2|0
1656547350000|2022-06-30 00:02:30|10845|10842|10847.8|10844|10847.8|10844|10845|10842|3
1656547360000|2022-06-30 00:02:40|10848.2|10844.4|10849|10845.2|10849|10845.4|10848|10844.4|0
1656547370000|2022-06-30 00:02:50|10848.8|10846|10849|10845.2|10849|10846|10848|10844.2|2
1656547380000|2022-06-30 00:03:00|10848.8|10845|10851|10847.2|10852|10849.2|10848.8|10845|22
1656547390000|2022-06-30 00:03:10|10851.2|10847.4|10850.5|10846.7|10851.2|10848.2|10850|10846.2|8
1656547400000|2022-06-30 00:03:20|10850|10846.2|10854|10850.2|10854|10850.2|10850|10846.2|14
1656547410000|2022-06-30 00:03:30|10853.2|10850.4|10859|10855.2|10859|10855.2|10853.2|10849.9|8
1656547420000|2022-06-30 00:03:40|10859.3|10855.5|10862|10858.2|10863.2|10859.4|10859.3|10855.5|14
1656547430000|2022-06-30 00:03:50|10862.2|10859.2|10860.5|10856.7|10862.2|10859.2|10860|10856.2|10
1656547440000|2022-06-30 00:04:00|10860.2|10856.4|10861|10857.2|10861|10857.2|10858|10854.4|8
1656547450000|2022-06-30 00:04:10|10861.2|10858.2|10859|10855.2|10861.2|10858.2|10858.5|10854.7|4
1656547460000|2022-06-30 00:04:20|10858.8|10856|10854.5|10850.7|10859|10856.2|10854|10850.7|8
1656547470000|2022-06-30 00:04:30|10854.8|10851|10856|10852.2|10857|10853.2|10854.8|10851|1
1656547480000|2022-06-30 00:04:40|10855.8|10853|10857|10853.2|10857.2|10854|10855.8|10853|3
1656547490000|2022-06-30 00:04:50|10859|10855.2|10861|10857.2|10861|10857.2|10859|10855.2|13
1656547500000|2022-06-30 00:05:00|10861.3|10857.5|10858|10854.2|10861.5|10857.7|10857|10854.2|10
1656547510000|2022-06-30 00:05:10|10859|10855.2|10856|10852.2|10859|10855.2|10856|10852.2|5
1656547520000|2022-06-30 00:05:20|10854.8|10851|10854|10851.2|10856|10852.6|10854|10850.4|13
1656547530000|2022-06-30 00:05:30|10853|10849.2|10850|10846.2|10853|10849.2|10849|10845.2|10
1656547540000|2022-06-30 00:05:40|10849|10846|10850|10846.2|10850|10846.2|10849|10845.2|3
1656547550000|2022-06-30 00:05:50|10849|10845.6|10850|10846.2|10851|10847.4|10849|10845.6|4
1656547560000|2022-06-30 00:06:00|10850.5|10847.2|10851|10847.2|10852|10848.2|10850.2|10846.7|5
1656547570000|2022-06-30 00:06:10|10850.8|10848|10852|10848.2|10852|10848.2|10849.8|10846.2|7
1656547580000|2022-06-30 00:06:20||10849.2||10849.2||10849.2||10849.2|1
1656547590000|2022-06-30 00:06:30|10852.2|10848.4|10852|10849.2|10852.2|10849.2|10852|10848.4|0
1656547600000|2022-06-30 00:06:40|10851.4|10848.2|10850|10847.2|10851.4|10848.2|10849.2|10846.4|4
1656547610000|2022-06-30 00:06:50|10850.8|10847|10852|10849.2|10852|10849.2|10850.8|10847|2
1656547620000|2022-06-30 00:07:00|10852.8|10850|10852|10849.2|10853|10850.2|10852|10849.2|3
1656547630000|2022-06-30 00:07:10|10851.6|10848.8|10852|10848.2|10853|10849.2|10851|10848.2|3
1656547640000|2022-06-30 00:07:20|10853|10849.2|10853|10849.2|10854.2|10851.2|10852|10848.2|6
1656547650000|2022-06-30 00:07:30|10853.8|10850.2|10853|10849.2|10854|10850.2|10851.8|10848.2|3
1656547660000|2022-06-30 00:07:40|10852.2|10849.4|10852.2|10848.4|10853|10849.4|10851.4|10848.4|0
1656547670000|2022-06-30 00:07:50|10852.6|10849.8|10853.4|10849.6|10853.4|10850.2|10852.6|10849.4|0
1656547680000|2022-06-30 00:08:00|10853.2|10849.4|10852.2|10848.4|10854.8|10851|10852.2|10848.4|1
1656547690000|2022-06-30 00:08:10|10851|10848.2|10853|10849.2|10855|10851.2|10851|10848.2|4
1656547700000|2022-06-30 00:08:20|10853.6|10849.8|10853|10849.2|10854|10850.2|10852.2|10849.2|0
1656547710000|2022-06-30 00:08:30|10852|10849.7|10854|10850.2|10854|10850.2|10852|10849.7|0
1656547720000|2022-06-30 00:08:40|10855|10851.2|10854|10850.2|10855|10851.2|10854|10850.2|2
1656547730000|2022-06-30 00:08:50|10854.2|10850.4|10863|10859.2|10863.9|10860.1|10853|10849.2|39
1656547740000|2022-06-30 00:09:00|10862|10858|10859.2|10855.4|10863|10859.2|10859|10855.4|6
1656547750000|2022-06-30 00:09:10|10859|10855.2|10859.2|10855.4|10860.2|10856.4|10857|10853.2|9
1656547760000|2022-06-30 00:09:20|10859.6|10855.8|10860|10856.2|10861|10857.2|10858.7|10854.9|9
1656547770000|2022-06-30 00:09:30|10859.2|10855.4|10857|10853.2|10859.2|10855.4|10856|10852.2|4
1656547780000|2022-06-30 00:09:40|10857.2|10853.4|10854.2|10850.4|10858|10854.4|10853|10849.2|10
1656547790000|2022-06-30 00:09:50|10854|10851.2|10854.2|10850.4|10854.2|10851.2|10854|10850.4|0
1656547800000|2022-06-30 00:10:00|10853.2|10849.4|10852.2|10848.4|10854.2|10850.4|10851.2|10847.4|9
1656547810000|2022-06-30 00:10:10|10852.8|10849|10852.2|10848.4|10854.2|10850.4|10851.2|10847.4|1
1656547820000|2022-06-30 00:10:20|10852.4|10849.4|10852.2|10848.4|10852.4|10849.4|10851.2|10848.2|0
1656547830000|2022-06-30 00:10:30|10850.4|10847.6|10852.4|10848.6|10852.6|10849.6|10850.4|10847.6|13
1656547840000|2022-06-30 00:10:40|10852.2|10848.4|10849.4|10845.6|10852.2|10848.4|10849.4|10845.6|19
1656547850000|2022-06-30 00:10:50|10849.6|10845.8|10850.4|10846.6|10850.4|10846.8|10849.4|10845.8|1
1656547860000|2022-06-30 00:11:00|10851|10847.6|10850.9|10847.1|10851.4|10848.6|10850.2|10846.6|3
1656547870000|2022-06-30 00:11:10|10850.4|10846.6|10849.4|10846.6|10850.4|10846.6|10849.4|10845.6|4
1656547880000|2022-06-30 00:11:20|10849|10846.2|10851.4|10847.6|10851.6|10848.6|10848.4|10845.6|5
1656547890000|2022-06-30 00:11:30|10851.1|10847.3|10849.4|10845.6|10851.4|10847.6|10849.4|10845.6|8
1656547900000|2022-06-30 00:11:40|10848.4|10845.4|10849.2|10845.4|10849.2|10845.4|10848.4|10845.4|26
1656547910000|2022-06-30 00:11:50|10849.4|10845.6|10849.4|10845.6|10849.4|10845.6|10848.4|10845.6|9
1656547920000|2022-06-30 00:12:00|10850.4|10846.6|10850.2|10846.4|10850.7|10846.9|10849.4|10845.6|3
1656547930000|2022-06-30 00:12:10|10849.6|10845.8|10850.2|10846.4|10850.2|10846.4|10848.2|10844.9|6
1656547940000|2022-06-30 00:12:20|10849.6|10845.8|10848.2|10845.4|10849.6|10845.8|10848.2|10845.4|12
1656547950000|2022-06-30 00:12:30|10849.2|10846.4|10848.2|10845.4|10849.2|10846.4|10848.2|10845.2|6
1656547960000|2022-06-30 00:12:40|10848.4|10845.6|10849.2|10846.4|10849.2|10846.4|10848.2|10845.4|9
1656547970000|2022-06-30 00:12:50|10850.2|10847.4|10851.2|10847.4|10851.2|10848.4|10850.2|10847.4|15
1656547990000|2022-06-30 00:13:10|10851.4|10847.6|10851.2|10848.4|10851.4|10848.4|10851.2|10847.6|1
1656548000000|2022-06-30 00:13:20|10851|10847.4|10854.2|10851.4|10854.2|10851.4|10851|10847.4|7
1656548010000|2022-06-30 00:13:30|10854|10850.4|10854.2|10850.4|10855.2|10851.4|10854|10850.4|4
1656548020000|2022-06-30 00:13:40|10854|10851.2|10854.4|10850.6|10854.4|10851.2|10854|10850.4|2
1656548030000|2022-06-30 00:13:50|10854.2|10850.4|10854.2|10850.4|10854.2|10850.4|10854.2|10850.4|0
1656548050000|2022-06-30 00:14:10|10851.2|10848.4|10852.2|10848.4|10852.2|10848.4|10851.2|10847.6|4
1656548060000|2022-06-30 00:14:20|10851.2|10847.4|10851.2|10847.4|10851.2|10848.2|10851|10847.4|6
1656548080000|2022-06-30 00:14:40|10852.2|10848.4|10851.2|10848.4|10852.2|10849.4|10851.2|10847.9|3
1656548090000|2022-06-30 00:14:50|10851.4|10848.6|10850.2|10846.4|10852.2|10848.6|10850|10846.2|8
1656548100000|2022-06-30 00:15:00|10849.2|10845.9|10850.2|10846.4|10850.2|10846.6|10849.2|10845.4|2
1656548110000|2022-06-30 00:15:10|10850|10847.2|10850.2|10847.4|10850.2|10847.4|10850|10847.2|4
1656548120000|2022-06-30 00:15:20|10851.2|10847.6|10852.2|10848.4|10852.2|10848.4|10851.2|10847.6|18
1656548130000|2022-06-30 00:15:30|10851.2|10847.8|10851|10848.2|10852.2|10848.4|10851|10847.4|1
1656548140000|2022-06-30 00:15:40|10851.2|10848.4|10851.2|10848.4|10851.6|10848.4|10850.2|10847.2|5
1656548150000|2022-06-30 00:15:50|10850.2|10847.4|10849.2|10846.4|10850.2|10847.4|10849.2|10846.4|1
1656548160000|2022-06-30 00:16:00|10850|10846.2|10850.2|10846.4|10850.2|10847.4|10849.2|10846.2|5
1656548170000|2022-06-30 00:16:10|10849.2|10845.4|10850.2|10846.4|10850.2|10846.6|10849.2|10845.4|1
1656548190000|2022-06-30 00:16:30|10850.7|10846.9|10852.2|10848.4|10853.2|10849.4|10850.7|10846.9|8
1656548200000|2022-06-30 00:16:40|10851.2|10848.2|10849.2|10846.4|10852.2|10848.4|10849.2|10846.4|5
1656548210000|2022-06-30 00:16:50|10848.2|10845.4|10852.2|10849.4|10852.2|10849.4|10848.2|10845.4|10
1656548220000|2022-06-30 00:17:00|10853|10849.2|10852.2|10848.4|10854.2|10850.4|10850.9|10847.4|4
1656548230000|2022-06-30 00:17:10|10851.2|10848.9|10853.2|10850.4|10854.2|10850.4|10851.2|10848.9|1
1656548240000|2022-06-30 00:17:20|10854.2|10851.4|10854.2|10850.4|10854.2|10851.4|10854.2|10850.4|2
1656548260000|2022-06-30 00:17:40|10853.4|10849.6|10853.1|10850.3|10854.2|10851.3|10852.9|10849.4|3
1656548270000|2022-06-30 00:17:50|10853.4|10850.6|10852.1|10848.3|10854.1|10850.8|10852.1|10848.3|9
1656548280000|2022-06-30 00:18:00|10851.1|10847.8|10851.1|10848.3|10852.1|10848.6|10850.9|10847.3|0
1656548290000|2022-06-30 00:18:10|10852.1||10852.1||10852.1||10852.1||4
1656548300000|2022-06-30 00:18:20|10852.6|10848.8|10851.1|10847.3|10852.6|10849.3|10851.1|10847.3|2
1656548310000|2022-06-30 00:18:30|10851.3|10848.5|10851.1|10848.3|10852.1|10848.5|10851.1|10848.3|0
1656548320000|2022-06-30 00:18:40|10851.3|10848.5|10852.1|10848.3|10852.1|10848.5|10851.3|10848.3|7
1656548330000|2022-06-30 00:18:50|10852.3|10849.3|10852.1|10849.3|10852.3|10849.3|10851.9|10848.3|1
1656548340000|2022-06-30 00:19:00|10851.9|10849.1|10849.1|10845.3|10851.9|10849.1|10849.1|10845.3|23
1656548350000|2022-06-30 00:19:10|10849.3|10846.5|10850.1|10847.3|10850.1|10847.3|10849.3|10846.3|3
1656548360000|2022-06-30 00:19:20|10849.5|10846.3|10849.1|10845.3|10849.5|10846.3|10849.1|10845.3|0
1656548370000|2022-06-30 00:19:30|10850.1|10847.3|10851.1|10847.3|10851.1|10847.3|10850.1|10847.3|4
1656548380000|2022-06-30 00:19:40|10850.1|10846.3|10851.1|10847.3|10851.1|10847.3|10850.1|10846.3|1
1656548390000|2022-06-30 00:19:50|10849.1|10846.3|10849.1|10845.3|10849.9|10846.3|10848.9|10845.3|11
1656548400000|2022-06-30 00:20:00|10848.9|10845.1|10846.1|10842.3|10849.1|10846.1|10845.9|10842.3|27
1656548410000|2022-06-30 00:20:10|10845.3|10843.3|10840.1|10836.3|10845.3|10843.3|10839.1|10836.3|42
1656548420000|2022-06-30 00:20:20|10839.9|10836.1|10844.1|10840.3|10845.1|10842.1|10839.6|10835.8|17
1656548430000|2022-06-30 00:20:30|10845.1|10841.3|10842.1|10838.3|10845.1|10841.3|10840.1|10837.3|11
1656548440000|2022-06-30 00:20:40|10842.3|10839.3|10844.1|10840.3|10844.1|10840.3|10842.3|10839.3|2
1656548450000|2022-06-30 00:20:50|10842.1|10839.3|10843.1|10840.3|10844.1|10841.3|10842.1|10839.3|5
1656548460000|2022-06-30 00:21:00|10844.1|10841.3|10845.1|10841.3|10845.1|10842.3|10844.1|10840.3|4
1656548470000|2022-06-30 00:21:10||10842.3||10842.3||10842.3||10842.3|0
1656548480000|2022-06-30 00:21:20|10844.9|10842.1|10846.1|10842.3|10846.1|10842.3|10844.9|10841.3|3
1656548490000|2022-06-30 00:21:30|10845.3|10842.5|10845.3|10842.5|10845.3|10842.5|10845.3|10842.5|0
1656548500000|2022-06-30 00:21:40|10845.1|10842.3|10843.1|10839.3|10845.1|10842.3|10842.1|10839.3|5
1656548510000|2022-06-30 00:21:50|10844.1|10840.3|10843.1|10839.3|10844.1|10840.3|10842.3|10839.3|3
1656548520000|2022-06-30 00:22:00|10841.7|10838.9|10840.1|10836.3|10841.7|10838.9|10840.1|10836.3|2
1656548530000|2022-06-30 00:22:10|10839.3|10836.5|10840.1|10836.3|10840.1|10837.3|10838.1|10835.3|5
1656548540000|2022-06-30 00:22:20|10839.3|10836.5|10840.1|10836.3|10840.1|10836.5|10839.1|10836.3|1
1656548550000|2022-06-30 00:22:30|10839.9|10837.1|10840.1|10836.3|10840.3|10837.3|10839.8|10836.3|2
1656548560000|2022-06-30 00:22:40|10839.9|10837.1|10840.3|10837.5|10841.3|10838.3|10839.1|10836.3|9
1656548580000|2022-06-30 00:23:00|10840.1|10837.3|10841.1|10837.3|10841.1|10838.3|10840.1|10837.3|6
1656548590000|2022-06-30 00:23:10|10840.1|10838.3|10842.1|10838.3|10842.1|10838.3|10840.1|10838.3|6
1656548600000|2022-06-30 00:23:20|10841.9|10838.1|10838.9|10835.1|10841.9|10838.1|10838.1|10835.1|19
1656548610000|2022-06-30 00:23:30|10839.1|10835.3|10837.1|10834.3|10839.6|10835.8|10837.1|10834.3|7
1656548620000|2022-06-30 00:23:40|10837.9|10834.1|10837.1|10833.3|10838.1|10834.3|10837.1|10833.3|5
1656548630000|2022-06-30 00:23:50|10836.3|10833.5|10839.1|10835.3|10840.1|10836.3|10836.1|10833.1|3
1656548640000|2022-06-30 00:24:00|10840.1|10836.3|10841.1|10837.3|10841.4|10838.1|10840.1|10836.3|6
1656548650000|2022-06-30 00:24:10|10840.9|10838.1|10840.1|10836.3|10841.3|10838.5|10839.1|10836.1|6
1656548660000|2022-06-30 00:24:20|10839.9|10837.1|10840.1|10836.3|10841.3|10838.3|10839.1|10835.3|21
1656548670000|2022-06-30 00:24:30||10837.3||10837.3||10837.3||10837.3|1
1656548680000|2022-06-30 00:24:40|10840.3|10837.5|10840.1|10836.3|10841.1|10837.5|10839.9|10836.3|2
1656548690000|2022-06-30 00:24:50|10840.6|10836.8|10838.1|10834.3|10840.6|10836.8|10837.1|10833.3|15
1656548700000|2022-06-30 00:25:00|10839.1|10836.3|10840.1|10836.3|10841.1|10837.5|10839.1|10835.3|9
1656548710000|2022-06-30 00:25:10|10838.1|10835.3|10838.1|10834.3|10839.1|10835.3|10837.9|10834.3|0
1656548720000|2022-06-30 00:25:20|10838.7|10834.9|10838.1|10834.3|10839.1|10835.3|10838.1|10834.3|2
1656548730000|2022-06-30 00:25:30|10837.9|10834.1|10837.1|10833.3|10837.9|10834.3|10835.9|10833.1|17
1656548740000|2022-06-30 00:25:40|10837.9|10834.1|10838.1|10835.3|10839.1|10835.3|10837.1|10833.3|3
1656548750000|2022-06-30 00:25:50||10834.3||10834.3||10834.3||10834.3|1
1656548760000|2022-06-30 00:26:00|10839.1|10835.3|10840.1|10836.3|10840.1|10836.3|10839.1|10835.3|3
1656548770000|2022-06-30 00:26:10|10839.1|10836.1|10839.9|10836.1|10839.9|10836.1|10839.1|10836.1|0
1656548780000|2022-06-30 00:26:20|10840.1|10836.3|10840.1|10836.3|10840.1|10836.3|10840.1|10836.3|0
1656548790000|2022-06-30 00:26:30|10839.1|10834.3|10838.1|10834.3|10839.1|10834.3|10838.1|10834.3|1
1656548800000|2022-06-30 00:26:40|10838.3|10834.5|10837.3|10833.5|10838.4|10834.6|10837.1|10833.5|5
1656548810000|2022-06-30 00:26:50|10836.9|10834.1|10836.3|10833.5|10837.3|10834.3|10836.3|10833.3|2
1656548820000|2022-06-30 00:27:00|10836.1|10833.3|10839.1|10835.3|10839.1|10835.3|10836.1|10833.1|6
1656548830000|2022-06-30 00:27:10||10836.3||10836.3||10836.3||10836.3|2
1656548840000|2022-06-30 00:27:20|10839.3|10835.5|10840.1|10836.3|10840.1|10836.3|10839.1|10835.5|0
1656548850000|2022-06-30 00:27:30|10841.1|10837.3|10838.4|10834.6|10842.1|10838.3|10838.1|10834.3|21
1656548860000|2022-06-30 00:27:40|10837.3|10834.5|10836.3|10833.5|10837.3|10834.5|10836.3|10833.3|0
1656548870000|2022-06-30 00:27:50|10836.1|10833.3|10836.1|10832.3|10837.1|10834.3|10836.1|10832.3|14
1656548880000|2022-06-30 00:28:00|10835.3|10832.5|10837.1|10833.3|10837.1|10833.6|10835.1|10832.3|7
1656548890000|2022-06-30 00:28:10|10836.1|10832.3|10836.1|10833.3|10836.3|10833.3|10835.1|10831.3|5
1656548900000|2022-06-30 00:28:20|10835.7|10832.9|10836.1|10832.3|10836.1|10832.9|10835.1|10831.3|7
1656548910000|2022-06-30 00:28:30|10835.9|10832.1|10834.1|10830.3|10835.9|10832.1|10833.1|10830.3|2
1656548920000|2022-06-30 00:28:40|10833.1|10829.3|10833.1|10830.3|10833.1|10830.3|10832.1|10828.8|8
1656548930000|2022-06-30 00:28:50|10832.9|10829.3|10833.9|10830.1|10836.3|10832.5|10832.9|10829.3|11
1656548940000|2022-06-30 00:29:00|10834.1|10830.3|10832.1|10828.3|10834.1|10830.3|10830.3|10827.5|15
1656548950000|2022-06-30 00:29:10|10831.8|10828|10831.3|10827.5|10832.1|10828.3|10831.1|10827.5|4
1656548960000|2022-06-30 00:29:20|10831.9|10828.1|10831.1|10828.3|10832.1|10828.5|10831.1|10828.1|2
1656548970000|2022-06-30 00:29:30|10831.3|10827.5|10830.3|10827.5|10831.3|10827.7|10830.3|10827.5|3
1656548980000|2022-06-30 00:29:40|10830.5|10827.7|10831.3|10827.5|10831.3|10827.7|10830.5|10827.5|1
1656548990000|2022-06-30 00:29:50|10830.3|10824.3|10820.1|10816.3|10830.3|10824.3|10819.3|10816.3|63
1656549000000|2022-06-30 00:30:00|10819.3|10816.5|10810.5|10806.7|10819.3|10816.5|10808.5|10804.7|399
1656549010000|2022-06-30 00:30:10|10809.8|10806|10810.5|10806.7|10811.7|10808.7|10808.3|10804.7|23
1656549020000|2022-06-30 00:30:20|10810|10806.2|10807.5|10803.7|10810.5|10807.7|10807.5|10803.7|18
1656549030000|2022-06-30 00:30:30|10806.3|10803.5|10805.5|10801.7|10809|10805.7|10805.5|10801.7|10
1656549040000|2022-06-30 00:30:40|10803.5|10800.7|10807.5|10803.7|10808.5|10804.7|10803.5|10800.7|21
1656549050000|2022-06-30 00:30:50|10806.5|10802.7|10805.5|10801.7|10806.5|10802.7|10804.5|10800.7|4
1656549060000|2022-06-30 00:31:00|10805.7|10801.9|10812.5|10808.7|10815.5|10811.7|10805.7|10801.9|46
1656549070000|2022-06-30 00:31:10|10812.7|10808.9|10817.5|10813.7|10817.5|10814.7|10812.7|10808.9|9
1656549080000|2022-06-30 00:31:20|10817.3|10814.5|10820.5|10816.7|10824.5|10820.7|10817.3|10814.5|64
1656549090000|2022-06-30 00:31:30|10819.3|10816.5|10821.5|10817.7|10821.5|10817.7|10819.3|10815.7|9
1656549100000|2022-06-30 00:31:40|10822.5|10818.7|10821.5|10817.7|10822.5|10818.7|10821.5|10817.7|4
1656549110000|2022-06-30 00:31:50|10822.1|10818.3|10822.3|10818.5|10822.5|10818.9|10821.5|10818.3|2
1656549120000|2022-06-30 00:32:00|10822.5|10818.7|10821.5|10818.7|10825.5|10821.7|10820.8|10817.5|21
1656549130000|2022-06-30 00:32:10|10822.5|10817.7|10823.5|10819.7|10823.5|10819.7|10821.5|10817.7|9
1656549140000|2022-06-30 00:32:20|10822.5|10818.7|10816.8|10813|10823.5|10819.7|10816.5|10812.7|32
1656549150000|2022-06-30 00:32:30|10817|10813.2|10817.3|10813.5|10819.5|10815.7|10816.5|10812.7|15
1656549160000|2022-06-30 00:32:40|10818.5|10814.7|10820.5|10816.7|10820.5|10817.7|10817.5|10814.7|11
1656549170000|2022-06-30 00:32:50|10819.8|10816|10820.5|10816.7|10820.7|10817.7|10819|10815.2|4
1656549180000|2022-06-30 00:33:00|10820.7|10816.9|10820.5|10816.7|10822.3|10819.5|10819.5|10815.7|6
1656549190000|2022-06-30 00:33:10|10821.3|10817.5|10821.5|10817.7|10823.5|10819.9|10821.3|10817.5|7
1656549200000|2022-06-30 00:33:20|10821.9|10818.1|10822.5|10818.7|10824.5|10820.7|10821.5|10817.7|1
1656549210000|2022-06-30 00:33:30|10823|10819.2|10822.5|10818.7|10824.5|10820.7|10820.5|10816.7|13
1656549220000|2022-06-30 00:33:40|10823.5|10819.7|10823.5|10819.7|10825.5|10822.7|10822.5|10818.7|9
1656549230000|2022-06-30 00:33:50|10823.3|10820.7|10823.5|10819.7|10823.5|10820.7|10823.3|10819.7|2
1656549240000|2022-06-30 00:34:00|10822.7|10818.9|10821.5|10817.7|10823.5|10819.9|10820.5|10816.7|5
1656549250000|2022-06-30 00:34:10|10821.3|10817.5|10820.5|10816.7|10821.3|10817.7|10820.3|10816.7|1
1656549260000|2022-06-30 00:34:20|10819.5|10817.7|10823.5|10819.7|10825|10821.7|10819.5|10817.7|8
1656549270000|2022-06-30 00:34:30|10823.7|10820.7|10823.5|10819.7|10823.7|10820.7|10822.5|10818.7|3
1656549280000|2022-06-30 00:34:40|10822.5|10818.7|10823.5|10819.7|10823.5|10819.7|10822.5|10818.7|1
1656549290000|2022-06-30 00:34:50|10822.5|10818.7|10822.5|10818.7|10822.5|10818.7|10822.5|10818.7|1
1656549300000|2022-06-30 00:35:00|10821.7|10818.9|10821.5|10817.7|10822.2|10818.9|10821.5|10817.7|4
1656549310000|2022-06-30 00:35:10|10822|10818.2|10824.5|10821.7|10824.5|10821.7|10822|10818.2|7
1656549320000|2022-06-30 00:35:20|10825.5|10822.7|10825.5|10822.7|10825.5|10822.7|10825.2|10821.7|4
1656549330000|2022-06-30 00:35:30|10826.5|10823.7|10826.5|10822.7|10828.5|10824.7|10825.7|10822.7|24
1656549340000|2022-06-30 00:35:40|10825.5|10821.7|10825.5|10821.7|10827.5|10823.9|10824.2|10820.4|10
1656549350000|2022-06-30 00:35:50|10826|10822.2|10825.5|10821.7|10826.5|10822.7|10825.2|10821.4|0
1656549360000|2022-06-30 00:36:00|10825.7|10821.9|10826|10822.2|10828.5|10824.7|10825.5|10821.9|12
1656549380000|2022-06-30 00:36:20|10825.2|10822.4|10825|10822.2|10825.2|10822.4|10825|10822.2|1
1656549400000|2022-06-30 00:36:40|10824|10820.2|10825|10821.2|10825.5|10821.7|10824|10820.2|7
1656549410000|2022-06-30 00:36:50|10824|10820.2|10824|10820.2|10824|10821.2|10824|10820.2|2
1656549420000|2022-06-30 00:37:00|10824.8|10821.2|10823|10819.2|10825|10822|10823|10819.2|9
1656549430000|2022-06-30 00:37:10|10823.4|10820.6|10824|10820.2|10824|10821|10823.4|10820.2|2
1656549440000|2022-06-30 00:37:20|10825|10821.2|10825|10821.2|10825|10821.2|10825|10821.2|1
1656549450000|2022-06-30 00:37:30|10824.2|10821.4|10822|10819.2|10824.4|10821.4|10822|10819|0
1656549460000|2022-06-30 00:37:40|10821|10818.2|10824|10821.2|10824|10821.2|10821|10818.2|8
1656549470000|2022-06-30 00:37:50|10825|10820.2|10825|10822.2|10825.5|10822.2|10825|10820.2|1
1656549480000|2022-06-30 00:38:00|10824.8|10822|10825|10821.2|10825|10822|10824|10820.2|4
1656549490000|2022-06-30 00:38:10|10823.8|10821|10823|10819.2|10824.3|10821|10821.2|10817.4|9
1656549510000|2022-06-30 00:38:30|10821.9|10818.1|10820|10816.2|10821.9|10818.1|10819|10816.2|4
1656549520000|2022-06-30 00:38:40|10819.7|10815.9|10820|10816.2|10820|10816.2|10819|10815.2|5
1656549540000|2022-06-30 00:39:00|10818|10815.2|10818|10815.2|10820|10816.2|10818|10815|12
1656549550000|2022-06-30 00:39:10|10817.2|10814.2|10818.2|10814.4|10818.5|10814.7|10816.6|10813.4|14
1656549560000|2022-06-30 00:39:20|10818|10815.2|10818|10815.2|10818|10815.2|10818|10815.2|1
1656549570000|2022-06-30 00:39:30|10818.2|10815.4|10817.4|10813.6|10818.2|10815.4|10815.4|10812.6|8
1656549580000|2022-06-30 00:39:40|10816.8|10813|10816.4|10812.6|10816.8|10813|10816.4|10812.6|0
1656549590000|2022-06-30 00:39:50|10816.6|10812.8|10815.4|10812.6|10817.4|10813.6|10815.4|10812.4|2
1656549600000|2022-06-30 00:40:00|10815.6|10812.8|10821.2|10818.4|10823.4|10820.4|10815.6|10812.6|30
1656549610000|2022-06-30 00:40:10|10820.2|10816.4|10821.2|10817.4|10821.2|10817.6|10819.2|10816.4|0
1656549620000|2022-06-30 00:40:20|10820.2||10820.2||10820.2||10820.2||1
1656549630000|2022-06-30 00:40:30|10822|10818.2|10822|10818.2|10822|10818.2|10822|10818.2|1
1656549640000|2022-06-30 00:40:40|10822.2|10818.4|10823.2|10819.4|10823.2|10820.4|10822|10818.4|1
1656549650000|2022-06-30 00:40:50|10824.2|10820.4|10823.7|10819.9|10824.6|10821.8|10823.2|10819.4|5
1656549660000|2022-06-30 00:41:00|10823.5|10819.7|10825.2|10821.4|10825.2|10821.4|10822.8|10819.7|2
1656549670000|2022-06-30 00:41:10|10824.2|10821.2|10823.2|10819.4|10824.2|10821.2|10823.2|10819.4|5
1656549680000|2022-06-30 00:41:20|10822.4|10819.6|10823|10820.2|10823.2|10820.2|10822.2|10818.4|0
1656549690000|2022-06-30 00:41:30|10823.2|10820.4|10823.2|10820.4|10823.2|10820.4|10823.2|10820.4|0
1656549700000|2022-06-30 00:41:40|10823|10820.2|10826|10822.2|10827|10823.2|10823|10819.4|7
1656549710000|2022-06-30 00:41:50|10825.2|10822.4|10831.4|10828.6|10832.2|10829.2|10825.2|10822.2|13
1656549720000|2022-06-30 00:42:00|10831.2|10828.4|10831|10827.2|10832.2|10828.7|10830.2|10826.4|5
1656549730000|2022-06-30 00:42:10|10831.2|10828.2|10833.2|10830.4|10833.2|10830.4|10831|10827.2|3
1656549740000|2022-06-30 00:42:20|10833|10830.2|10833.2|10829.4|10833.2|10830.2|10833|10829.4|1
1656549750000|2022-06-30 00:42:30|||||||||2
1656549760000|2022-06-30 00:42:40|10833|10830.2|10836.2|10832.4|10837.5|10833.7|10833|10830.2|15
1656549770000|2022-06-30 00:42:50|10837|10833.2|10837|10834.2|10838|10834.4|10836|10833.2|2
1656549780000|2022-06-30 00:43:00|10838|10834|10838|10834.2|10838|10834.2|10837|10834|2
1656549790000|2022-06-30 00:43:10|10837.4|10833.6|10838|10834.2|10838|10834.2|10836.2|10833.2|6
1656549800000|2022-06-30 00:43:20|10837.8|10835|10837|10833.2|10838|10835.2|10836|10833.2|2
1656549810000|2022-06-30 00:43:30|10836.2|10833.4|10836.8|10834|10837|10834.2|10836|10833.2|3
1656549820000|2022-06-30 00:43:40|10837|10833|10836|10832.2|10837|10833.2|10836|10832.2|3
1656549830000|2022-06-30 00:43:50||10833.2||10833.2||10833.2||10833.2|2
1656549840000|2022-06-30 00:44:00|10836.2|10833.4|10842.2|10839.4|10843|10839.4|10836.2|10833.2|29
1656549850000|2022-06-30 00:44:10|10843|10839.2|10843|10840.2|10844|10840.2|10842|10838.2|10
1656549860000|2022-06-30 00:44:20|10844|10841.2|10843|10839.2|10845|10841.2|10841.8|10838.2|5
1656549870000|2022-06-30 00:44:30|10842|10838.4|10842.8|10839|10842.8|10839|10842|10838.2|3
1656549880000|2022-06-30 00:44:40|10843|10839.2|10842|10839.2|10843|10839.2|10842|10838.2|3
1656549890000|2022-06-30 00:44:50|10842.2|10838.4|10840.6|10836.8|10842.2|10839|10840|10836.2|6
1656549900000|2022-06-30 00:45:00|10841|10837.2|10842|10838.2|10842.5|10839.2|10841|10837.2|5
1656549910000|2022-06-30 00:45:10|10841.8|10839|10843|10840.2|10843|10840.2|10841.8|10838.2|5
1656549920000|2022-06-30 00:45:20|10843.2|10839.4|10842|10838.2|10843.2|10839.4|10842|10838.2|0
1656549930000|2022-06-30 00:45:30|10843|10839.2|10843|10839.2|10843|10839.2|10842|10838.2|3
1656549940000|2022-06-30 00:45:40|10842||10842||10842||10842||7
1656549950000|2022-06-30 00:45:50|10842.2|10838.4|10840|10837.2|10842.2|10838.4|10840|10836.2|5
1656549960000|2022-06-30 00:46:00|10839|10835.2|10838|10834.2|10839|10835.2|10837.4|10834|3
1656549970000|2022-06-30 00:46:10|10837|10835.2|10838|10834.2|10839|10835.2|10837|10834.2|6
1656549980000|2022-06-30 00:46:20|10837.8|10835|10837|10834.2|10838|10835.2|10837|10834|2
1656549990000|2022-06-30 00:46:30|10836.8|10834|10837|10833.2|10838|10834.2|10836.8|10833.2|2
1656550000000|2022-06-30 00:46:40|10837.2|10833.4|10838|10835.2|10838.2|10835.2|10837.2|10833.4|1
1656550010000|2022-06-30 00:46:50|10837.8|10834.2|10839|10835.2|10840.2|10837.2|10837.8|10834.2|10
1656550020000|2022-06-30 00:47:00|10838|10833.2|10838|10834.2|10838|10834.2|10837|10833.2|6
1656550030000|2022-06-30 00:47:10|10837.4|10833.6|10834.8|10831|10837.4|10833.6|10833|10829.9|9
1656550040000|2022-06-30 00:47:20|10835|10831.2|10833|10830.2|10835|10832.2|10833|10830.2|2
1656550050000|2022-06-30 00:47:30|10834|10831.2|10835|10831.2|10836.2|10833.2|10833|10831.2|12
1656550060000|2022-06-30 00:47:40|10834|10830.2|10833|10830.2|10834|10830.2|10833|10830.2|1
1656550070000|2022-06-30 00:47:50|10833.2|10829.4|10834|10831.2|10834|10831.2|10833.2|10829.4|4
1656550080000|2022-06-30 00:48:00|10833.8|10831|10834|10830.2|10834|10831|10833.8|10830.2|0
1656550090000|2022-06-30 00:48:10|||||||||1
1656550100000|2022-06-30 00:48:20|10833|10829.2|10833|10829.2|10833|10829.2|10833|10829.2|0
1656550110000|2022-06-30 00:48:30|10832|10829|10831|10827.2|10832|10829|10830|10826.2|14
1656550120000|2022-06-30 00:48:40|10832|10828.2|10832|10829.2|10832|10829.2|10831.7|10827.9|2
1656550130000|2022-06-30 00:48:50|10832.2|10828.4|10832|10828.2|10832.2|10828.4|10832|10828.2|0
1656550140000|2022-06-30 00:49:00|10831.2|10828.4|10829|10826.2|10831.2|10828.4|10829|10826.2|1
1656550160000|2022-06-30 00:49:20|10829.6|10826.8|10830|10826.2|10830|10826.8|10829.6|10826.2|3
1656550170000|2022-06-30 00:49:30||10827.2||10826.2||10827.2||10826.2|0
1656550190000|2022-06-30 00:49:50|10830.2|10827.2|10829|10826.2|10830.2|10827.2|10828|10824.2|11
1656550200000|2022-06-30 00:50:00|10829.2|10825.2|10830|10826.2|10830|10826.4|10829|10825.2|2
1656550210000|2022-06-30 00:50:10|10830.6|10826.8|10830|10826.2|10831|10827.2|10830|10826.2|3
1656550220000|2022-06-30 00:50:20|10830.2|10826.4|10830|10826.2|10831|10827.2|10830|10826.2|2
1656550230000|2022-06-30 00:50:30|10831|10827.2|10830|10827.2|10831.2|10828|10830|10826.4|4
1656550240000|2022-06-30 00:50:40|10829.7|10826.2|10829.5|10825.7|10829.7|10826.2|10829.5|10825.7|0
1656550250000|2022-06-30 00:50:50|10830|10827.2|10830|10826.2|10830.2|10827.2|10830|10826.2|1
1656550260000|2022-06-30 00:51:00|10829.2|10826.4|10829|10826.2|10829.2|10826.4|10829|10826.2|1
1656550270000|2022-06-30 00:51:10|10828|10825.2|10827.2|10824.4|10829|10825.2|10827.2|10824.2|2
1656550280000|2022-06-30 00:51:20|10826|10823.2|10826|10822.2|10827|10824.2|10826|10822.2|6
1656550290000|2022-06-30 00:51:30|10825.7|10822.9|10825.7|10822.9|10825.7|10822.9|10825.7|10822.9|1
1656550300000|2022-06-30 00:51:40|10826|10823.2|10825.9|10822.1|10827|10824.2|10824.9|10821.9|11
1656550310000|2022-06-30 00:51:50|10825.2|10822.4|10825.9|10822.1|10825.9|10822.4|10825.2|10822.1|1
1656550320000|2022-06-30 00:52:00|10826.9|10823.1|10826.9|10823.1|10826.9|10823.1|10826.9|10823.1|2
1656550330000|2022-06-30 00:52:10||10824.1||10823.1||10824.1||10823.1|1
1656550340000|2022-06-30 00:52:20|10827.2|10823.4|10827.9|10824.1|10827.9|10825.1|10826.9|10823.4|5
1656550350000|2022-06-30 00:52:30|10827.1|10824.3|10825.9|10823.1|10827.1|10824.3|10825.9|10822.6|2
1656550360000|2022-06-30 00:52:40|10826.1|10823.3|10828.9|10825.1|10828.9|10826.1|10826.1|10823.3|6
1656550370000|2022-06-30 00:52:50||10826.1||10825.1||10826.1||10825.1|4
1656550380000|2022-06-30 00:53:00|10827.9|10824.9|10827.4|10823.6|10827.9|10824.9|10825.9|10823.1|2
1656550390000|2022-06-30 00:53:10|10827.9|10824.1|10829.9|10826.1|10829.9|10826.5|10827.4|10823.6|6
1656550400000|2022-06-30 00:53:20|10829.4|10825.6|10828.9|10825.1|10829.4|10825.6|10826.9|10823.1|7
1656550410000|2022-06-30 00:53:30|10827.9|10824.1|10827.9|10824.1|10827.9|10824.1|10827.4|10823.6|0
1656550420000|2022-06-30 00:53:40|10828.5|10824.7|10828.9|10825.1|10829.9|10826.1|10827.9|10824.3|0
1656550430000|2022-06-30 00:53:50|10828.7|10824.9|10828.9|10825.1|10830.1|10826.3|10828.4|10824.6|3
1656550440000|2022-06-30 00:54:00|10827.9|10823.1|10819.9|10816.1|10827.9|10823.1|10819.9|10816.1|32
1656550450000|2022-06-30 00:54:10|10820.1|10817.1|10820.9|10818.1|10821.9|10818.3|10819.9|10816.1|4
1656550460000|2022-06-30 00:54:20|10820.7|10817.9|10820.9|10817.1|10822.4|10819.1|10820.7|10817.1|2
1656550470000|2022-06-30 00:54:30|10821.2|10817.4|10819.9|10816.1|10821.7|10817.9|10819.9|10816.1|6
1656550480000|2022-06-30 00:54:40|10820.9|10817.1|10820.7|10816.9|10820.9|10818.1|10820.1|10816.9|3
1656550490000|2022-06-30 00:54:50|10820.9|10817.1|10820.9|10818.1|10820.9|10818.1|10820.9|10817.1|0
1656550500000|2022-06-30 00:55:00|10820.1|10817.1|10821.9|10819.1|10822.1|10819.1|10820.1|10817.1|11
1656550510000|2022-06-30 00:55:10|10820.9|10818.1|10820.9|10818.1|10820.9|10818.1|10820.9|10818.1|1
1656550520000|2022-06-30 00:55:20|||||||||1
1656550530000|2022-06-30 00:55:30|10821.7|10817.9|10822.7|10819.9|10822.9|10819.9|10821.7|10817.9|4
1656550540000|2022-06-30 00:55:40|10821.9|10819.1|10824.9|10821.1|10824.9|10822.1|10821.9|10818.1|3
1656550550000|2022-06-30 00:55:50|10825.9|10822.1|10826.9|10823.1|10826.9|10823.1|10825.9|10822.1|4
1656550560000|2022-06-30 00:56:00|10826.1|10823.3|10823.9|10820.1|10826.9|10823.3|10822.9|10820.1|2
1656550570000|2022-06-30 00:56:10|10824.9|10821.1|10824.9|10821.1|10824.9|10821.1|10824.9|10821.1|6
1656550580000|2022-06-30 00:56:20|10825.9|10822.1|10825.1|10822.3|10825.9|10822.3|10824.9|10822.1|1
1656550590000|2022-06-30 00:56:30|10825.9|10822.1|10827.9|10824.1|10827.9|10824.1|10825.9|10822.1|6
1656550600000|2022-06-30 00:56:40|10828.9|10825.1|10829.9|10826.1|10829.9|10826.1|10828.9|10825.1|6
1656550610000|2022-06-30 00:56:50|10828.9|10827.1|10830.9|10827.1|10830.9|10827.1|10828.9|10825.6|12
1656550620000|2022-06-30 00:57:00|10829.9|10826.1|10829.9|10827.1|10830.5|10827.1|10828.9|10826.1|7
1656550630000|2022-06-30 00:57:10|10830.9|10828.1|10831.9|10829.1|10832.1|10829.1|10830.9|10827.9|4
1656550640000|2022-06-30 00:57:20|10831.7|10828.1|10830.9|10827.1|10831.7|10828.1|10829.9|10827.1|2
1656550650000|2022-06-30 00:57:30|10830.4|10826.6|10830.7|10827.9|10830.9|10827.9|10830.4|10826.6|0
1656550660000|2022-06-30 00:57:40|10830.9|10827.1|10830.9|10827.1|10831.9|10829.1|10829.9|10826.1|6
1656550670000|2022-06-30 00:57:50|10830.7|10827.9|10830.9|10828.1|10830.9|10828.1|10830.7|10827.9|1
1656550680000|2022-06-30 00:58:00|10831.1|10827.3|10829.9|10826.1|10831.7|10828.9|10829.9|10826.1|10
1656550690000|2022-06-30 00:58:10|10830.9|10827.1|10831.9|10828.1|10831.9|10828.1|10829.9|10826.1|8
1656550700000|2022-06-30 00:58:20|10831.7|10827.9|10829.9|10827.1|10831.9|10828.1|10829.9|10827.1|5
1656550710000|2022-06-30 00:58:30|10829.7|10826.9|10830.9|10827.1|10830.9|10827.1|10829.7|10826.1|4
1656550720000|2022-06-30 00:58:40|10831.1|10828.1|10830.9|10827.1|10831.1|10828.1|10830.9|10827.1|3
1656550730000|2022-06-30 00:58:50|10831.9|10828.1|10831.9|10829.1|10831.9|10829.1|10831.9|10828.1|2
1656550740000|2022-06-30 00:59:00|10830.7|10827.9|10831.9|10828.1|10831.9|10828.1|10828.9|10826.1|5
1656550750000|2022-06-30 00:59:10|10830.9|10827.1|10830.9|10827.1|10833.9|10830.1|10829.9|10827.1|37
1656550760000|2022-06-30 00:59:20|10832.9|10828.1|10832.9|10830.1|10832.9|10830.1|10832.9|10828.1|1
1656550770000|2022-06-30 00:59:30|10832.7|10829.9|10830.9|10827.1|10832.7|10829.9|10830.1|10826.9|4
1656550780000|2022-06-30 00:59:40|10829.9|10826.1|10829.9|10827.1|10829.9|10827.1|10829.9|10826.1|2
1656550790000|2022-06-30 00:59:50|10830.9||10830.9||10830.9||10829.9||2
1656550800000|2022-06-30 01:00:00|10830.1|10827.3|10845.9|10842.1|10846.4|10843.1|10824.9|10821.1|170
1656550810000|2022-06-30 01:00:10|10846.9|10843.1|10838.9|10835.1|10853.1|10850.1|10837.9|10834.1|114
1656550820000|2022-06-30 01:00:20|10838.4|10836.1|10830.9|10827.1|10838.9|10836.1|10830.9|10827.1|45
1656550830000|2022-06-30 01:00:30|10831.1|10828.3|10820.3|10816.5|10831.6|10828.3|10820.3|10816.5|47
1656550840000|2022-06-30 01:00:40|10820.9|10817.1|10819.3|10815.5|10824.1|10820.3|10814.3|10810.5|76
1656550850000|2022-06-30 01:00:50|10819.5|10815.7|10833.3|10829.5|10833.3|10829.5|10819.3|10815.5|40
1656550860000|2022-06-30 01:01:00|10832.1|10829.3|10831.3|10827.5|10834.3|10830.5|10826.3|10822.5|39
1656550870000|2022-06-30 01:01:10|10831.1|10828.3|10840.4|10836.6|10841.3|10837.5|10831.1|10828.2|35
1656550880000|2022-06-30 01:01:20|10841.3|10837.5|10852.3|10848.5|10853.3|10849.5|10840.2|10834.5|48
1656550890000|2022-06-30 01:01:30|10851.3|10846.9|10852.7|10849.9|10853.5|10850.5|10847.1|10843.7|50
1656550900000|2022-06-30 01:01:40|10852.3|10848.5|10859.3|10855.5|10859.3|10855.5|10851.3|10848.5|42
1656550910000|2022-06-30 01:01:50|10857.3|10854.5|10858.3|10854.5|10861.3|10857.5|10856.3|10852.5|50
1656550920000|2022-06-30 01:02:00|10858.7|10854.9|10852.3|10848.5|10860.3|10857.3|10852.3|10848.5|46
1656550930000|2022-06-30 01:02:10|10852.6|10848.8|10851.1|10848.3|10853.1|10849.3|10851.1|10847.5|15
1656550940000|2022-06-30 01:02:20|10851.3|10847.5|10840.5|10836.7|10851.3|10847.5|10836.7|10832.9|34
1656550950000|2022-06-30 01:02:30|10840.7|10836.9|10839.7|10835.9|10843.7|10839.9|10839.7|10835.9|7
1656550960000|2022-06-30 01:02:40|10837.7|10834.9|10837.7|10834.9|10841.7|10837.9|10837.7|10834.9|7
1656550970000|2022-06-30 01:02:50|10837.3|10834.5|10833.5|10829.7|10840.7|10837.9|10832.7|10829.7|30
1656550980000|2022-06-30 01:03:00|10833.7|10829.9|10827.5|10823.7|10836.7|10833.9|10826.5|10822.7|64
1656550990000|2022-06-30 01:03:10|10826.7|10823.9|10837.5|10833.7|10837.7|10833.9|10823.5|10820.7|44
1656551000000|2022-06-30 01:03:20|10836.8|10833|10838|10834.2|10838.8|10835|10831.5|10827.7|21
1656551010000|2022-06-30 01:03:30|10837.7|10833.9|10832.7|10828.9|10838.4|10834.7|10832.5|10828.7|22
1656551020000|2022-06-30 01:03:40|10832.5|10829.7|10832.5|10829.7|10836.5|10833.7|10830.7|10826.9|25
1656551030000|2022-06-30 01:03:50|10833.5|10830.7|10839.5|10835.7|10839.7|10835.9|10832.7|10829.7|18
1656551040000|2022-06-30 01:04:00|10840.2|10836.4|10837.5|10833.7|10841.3|10837.5|10831.5|10827.7|46
1656551050000|2022-06-30 01:04:10|10837.3|10834.5|10838.5|10835.7|10844.5|10841.2|10837.3|10834.5|31
1656551060000|2022-06-30 01:04:20|10837.5|10834.7|10833.5|10829.7|10838.5|10834.7|10832.9|10829.7|12
1656551070000|2022-06-30 01:04:30|10834.2|10830.4|10829.5|10825.7|10834.7|10831.7|10829|10825.7|19
1656551080000|2022-06-30 01:04:40|10830|10826.2|10827.5|10823.7|10830.5|10826.7|10824.5|10821.5|14
1656551090000|2022-06-30 01:04:50|10828|10824.2|10825.5|10821.7|10831.2|10827.7|10825.5|10821.7|18
1656551100000|2022-06-30 01:05:00|10825.2|10821.4|10818|10814.2|10827.7|10823.9|10815.5|10812.5|51
1656551110000|2022-06-30 01:05:10|10817.7|10813.9|10815.7|10811.9|10817.7|10813.9|10812.7|10808.9|57
1656551120000|2022-06-30 01:05:20|10816.3|10812.5|10818.7|10814.9|10820.7|10816.9|10816.3|10812.5|14
1656551130000|2022-06-30 01:05:30|10818.4|10814.6|10812.7|10808.9|10819.7|10815.9|10812.7|10808.1|31
1656551140000|2022-06-30 01:05:40|10813.7|10809.9|10823.7|10819.9|10824.7|10820.9|10809.7|10805.9|56
1656551150000|2022-06-30 01:05:50|10824.7|10820.9|10825.7|10821.9|10828.2|10824.4|10822.7|10819.7|21
1656551160000|2022-06-30 01:06:00|10825.9|10822.1|10825.5|10821.7|10826.7|10822.9|10822.7|10819.9|14
1656551170000|2022-06-30 01:06:10|10824.7|10820.9|10829.5|10825.7|10829.5|10825.7|10822.5|10818.7|30
1656551180000|2022-06-30 01:06:20|10828.7|10824.9|10824.7|10821.9|10828.7|10824.9|10824.5|10820.7|24
1656551190000|2022-06-30 01:06:30|10824.5|10821.7|10820.5|10816.7|10824.7|10821.7|10818.1|10815.3|21
1656551200000|2022-06-30 01:06:40|10819.7|10815.9|10820.5|10816.7|10826.5|10823.7|10817.7|10814.9|22
1656551210000|2022-06-30 01:06:50|10820.7|10816.9|10818.7|10814.9|10821.7|10817.9|10818.2|10814.4|15
1656551220000|2022-06-30 01:07:00|10820.7|10816.9|10824.3|10820.5|10826.5|10823.7|10820.5|10816.7|28
1656551230000|2022-06-30 01:07:10|10824|10820.2|10825.7|10821.9|10825.7|10821.9|10822|10818.2|19
1656551240000|2022-06-30 01:07:20|10826.5|10822.7|10824.5|10820.7|10826.5|10823.5|10823.5|10819.9|10
1656551250000|2022-06-30 01:07:30|10824.7|10820.9|10829|10825.2|10831.5|10827.7|10824.7|10820.9|19
1656551260000|2022-06-30 01:07:40|10828.2|10824.4|10825.5|10821.7|10828.5|10824.7|10822.5|10818.7|10
1656551270000|2022-06-30 01:07:50|10825.3|10822.5|10824.5|10820.7|10828.5|10824.7|10824.5|10820.7|8
1656551280000|2022-06-30 01:08:00|10823.9|10820.1|10830.7|10826.9|10830.7|10826.9|10822.5|10819.1|15
1656551290000|2022-06-30 01:08:10|10830.9|10827.1|10831.5|10827.7|10833.5|10829.7|10828.7|10824.9|17
1656551300000|2022-06-30 01:08:20|10831.2|10827.4|10833.5|10829.7|10837|10833.7|10830.5|10827.4|24
1656551310000|2022-06-30 01:08:30|10831.5|10827.7|10834.5|10831.7|10834.5|10831.7|10831.3|10827.7|5
1656551320000|2022-06-30 01:08:40|10833.5|10830.7|10832.5|10828.7|10836.5|10833.5|10832.5|10828.7|20
1656551330000|2022-06-30 01:08:50|10832.7|10828.9|10831.3|10827.5|10834.5|10831.7|10830.5|10827.5|17
1656551340000|2022-06-30 01:09:00|10831.5|10827.7|10827.5|10823.7|10832|10828.2|10826.5|10822.7|17
1656551350000|2022-06-30 01:09:10|10827.8|10824|10823.5|10820.7|10830.5|10826.7|10823.3|10819.7|24
1656551360000|2022-06-30 01:09:20|10822.5|10819.7|10821.5|10818.7|10822.5|10819.7|10817.5|10813.7|41
1656551370000|2022-06-30 01:09:30|10821.3|10818.5|10821.5|10817.7|10821.5|10818.7|10817.3|10813.9|19
1656551380000|2022-06-30 01:09:40|10820.5|10818.7|10822.5|10818.7|10822.5|10818.9|10820.3|10816.7|6
1656551390000|2022-06-30 01:09:50|10821.5|10817.7|10819.7|10815.9|10821.5|10818|10818.7|10815.7|16
1656551400000|2022-06-30 01:10:00|10820.2|10816.9|10824|10820.2|10824.5|10820.7|10816.7|10812.9|15
1656551410000|2022-06-30 01:10:10|10824.8|10821|10830.7|10826.9|10830.7|10827.1|10823.7|10819.9|15
1656551420000|2022-06-30 01:10:20|10830.5|10826.7|10838.5|10834.7|10838.5|10834.7|10830.5|10826.7|46
1656551430000|2022-06-30 01:10:30|10837.5|10833.7|10833.5|10829.7|10840.2|10836.4|10833.5|10829.7|18
1656551440000|2022-06-30 01:10:40|10833.9|10830.1|10830.5|10826.7|10836.5|10832.7|10830.1|10826.3|13
1656551450000|2022-06-30 01:10:50|10829.9|10826.1|10831.7|10828.9|10833.7|10829.9|10828.7|10825.4|12
1656551460000|2022-06-30 01:11:00|10831.9|10828.1|10825.4|10821.6|10831.9|10828.1|10819.2|10815.9|24
1656551470000|2022-06-30 01:11:10|10824.9|10821.1|10826.7|10822.9|10826.7|10822.9|10821.7|10817.9|13
1656551480000|2022-06-30 01:11:20|10827.2|10823.4|10822.7|10818.9|10827.7|10823.9|10822.2|10818.4|10
1656551490000|2022-06-30 01:11:30|10823.7|10819.9|10825.7|10821.9|10827.7|10823.9|10823.7|10819.9|7
1656551500000|2022-06-30 01:11:40|10825.9|10822.1|10825.1|10822.3|10827.7|10824.9|10823.6|10820.8|10
1656551510000|2022-06-30 01:11:50|10825.4|10821.6|10825.9|10822.1|10826.1|10822.8|10822.6|10818.8|6
1656551520000|2022-06-30 01:12:00|10825.6|10821.8|10821.6|10817.8|10826.6|10822.8|10819.6|10816.6|10
1656551530000|2022-06-30 01:12:10|10822.1|10818.3|10829.6|10825.8|10829.6|10826.6|10821.6|10817.8|16
1656551540000|2022-06-30 01:12:20|10830.6|10826.8|10832.6|10828.8|10832.6|10828.8|10830.4|10826.6|9
1656551550000|2022-06-30 01:12:30|10832.1|10828.3|10830.6|10826.8|10832.1|10828.3|10829.6|10825.8|4
1656551560000|2022-06-30 01:12:40|10832.6|10828.8|10832.6|10828.8|10832.8|10829.8|10829.6|10826|12
1656551570000|2022-06-30 01:12:50|10833.6|10830.8|10838.8|10835|10838.8|10835|10833.1|10829.3|23
1656551580000|2022-06-30 01:13:00|10838.6|10835.8|10828.6|10824.8|10839.8|10836|10825.6|10821.8|43
1656551590000|2022-06-30 01:13:10|10828.1|10824.3|10834.6|10831.8|10834.6|10831.8|10828.1|10824.3|6
1656551600000|2022-06-30 01:13:20|10833.8|10830.8|10834.6|10830.8|10835.6|10831.8|10827.4|10823.8|21
1656551610000|2022-06-30 01:13:30|10834.1|10830.3|10828.8|10826|10835.6|10831.8|10828.8|10825.7|7
1656551620000|2022-06-30 01:13:40|10828.6|10825|10829.1|10825.3|10829.6|10825.8|10826.6|10822.8|8
1656551630000|2022-06-30 01:13:50|10828.8|10825|10828.6|10824.8|10829.6|10826.4|10827|10823.2|5
1656551640000|2022-06-30 01:14:00|10827.8|10824|10823.6|10819.8|10827.8|10824|10823.1|10819.3|14
1656551650000|2022-06-30 01:14:10|10824.1|10820.3|10829.6|10826.8|10829.6|10826.8|10824.1|10820.3|7
1656551660000|2022-06-30 01:14:20|10830.6|10824.8|10828.6|10824.8|10830.6|10826.8|10827.4|10823.8|6
1656551670000|2022-06-30 01:14:30|10828.4|10824.6|10831|10827.2|10831.6|10827.8|10826.6|10822.8|8
1656551680000|2022-06-30 01:14:40|10829.6|10825.8|10828.6|10824.8|10830.6|10826.8|10826.6|10823.8|14
1656551690000|2022-06-30 01:14:50|10828|10824.2|10823.6|10819.8|10828|10824.2|10823.4|10819.8|9
1656551700000|2022-06-30 01:15:00|10823.1|10819.3|10817.6|10813.8|10823.6|10820.6|10814.6|10810.8|47
1656551710000|2022-06-30 01:15:10|10817.2|10813.4|10820.6|10816.8|10820.6|10817|10815.6|10811.8|22
1656551720000|2022-06-30 01:15:20|10821|10817.8|10823.6|10820.8|10824.6|10821.8|10821|10816.8|21
1656551730000|2022-06-30 01:15:30|10824.6|10819.8|10828.6|10824.8|10829.1|10825.8|10824.1|10819.8|16
1656551740000|2022-06-30 01:15:40|10827.6|10824.2|10825.6|10821.8|10828.6|10825.3|10824.4|10820.8|16
1656551750000|2022-06-30 01:15:50|10826.6|10822.8|10826.6|10822.8|10828.6|10825.8|10824.6|10820.8|8
1656551760000|2022-06-30 01:16:00|10825.6|10822.6|10821.6|10818.8|10826.4|10822.6|10820.2|10816.8|11
1656551770000|2022-06-30 01:16:10|10822.6|10821|10828.6|10824.8|10831.4|10827.8|10822.4|10819.1|33
1656551780000|2022-06-30 01:16:20|10827.4|10824.6|10832.6|10828.8|10833.6|10829.8|10827.4|10824.2|21
1656551790000|2022-06-30 01:16:30|10833.6|10830.8|10832.6|10828.8|10834.6|10830.8|10831.6|10828.5|12
1656551800000|2022-06-30 01:16:40|10831.6|10827.8|10830.4|10827.6|10832.9|10829.6|10830.4|10826.8|5
1656551810000|2022-06-30 01:16:50|10831.2|10828.4|10825.6|10821.8|10832.6|10829|10824.6|10820.8|55
1656551820000|2022-06-30 01:17:00|10827.6|10823.8|10827.8|10824|10827.8|10824.8|10824.6|10820.8|14
1656551830000|2022-06-30 01:17:10|10826.6|10823.8|10826.6|10822.8|10830.6|10826.8|10824.8|10821|11
1656551840000|2022-06-30 01:17:20|10827.3|10823.5|10829.6|10825.8|10830.8|10827|10827.3|10823.5|27
1656551850000|2022-06-30 01:17:30|10829.3|10825.5|10828.8|10825|10830.8|10827|10828.8|10825|9
1656551860000|2022-06-30 01:17:40|10828.6|10824.8|10834.6|10830.8|10834.6|10830.8|10826.8|10823.8|13
1656551870000|2022-06-30 01:17:50|10834.4|10830.6|10840.6|10836.8|10840.6|10836.8|10833.6|10830.6|72
1656551880000|2022-06-30 01:18:00|10841.2|10837.4|10839.8|10836|10843.1|10839.8|10839.2|10835.4|150
1656551890000|2022-06-30 01:18:10|10840|10836.2|10839|10835.2|10842|10838.2|10838|10834.2|17
1656551900000|2022-06-30 01:18:20|10837|10834.2|10838|10834.2|10838.2|10834.4|10836.7|10832.9|13
1656551910000|2022-06-30 01:18:30|10838.4|10835.6|10839|10835.2|10842|10838.2|10838.4|10834.9|10
1656551920000|2022-06-30 01:18:40|10840|10836.2|10842|10838.2|10842|10839.2|10839.8|10836.2|8
1656551930000|2022-06-30 01:18:50|10840|10837.2|10843|10839.2|10843|10839.2|10838.4|10835|9
1656551940000|2022-06-30 01:19:00|10842|10838.2|10842|10838.2|10843|10839.2|10838|10834.2|10
1656551950000|2022-06-30 01:19:10|10843|10839.2|10846|10842.2|10846.5|10843.2|10843|10838.2|28
1656551960000|2022-06-30 01:19:20|10847|10843.2|10851.2|10847.4|10853.5|10850.2|10847|10843.2|41
1656551970000|2022-06-30 01:19:30|10850.6|10846.8|10851.5|10847.7|10851.8|10848.4|10847|10843.6|17
1656551980000|2022-06-30 01:19:40|10852|10848.2|10851|10847.2|10853|10849.4|10851|10847.2|13
1656551990000|2022-06-30 01:19:50|10852|10848.2|10856|10853.2|10856.2|10853.2|10852|10848.2|24
1656552000000|2022-06-30 01:20:00|10856.2|10852.2|10861|10857.2|10861|10857.4|10853.4|10849.6|41
1656552010000|2022-06-30 01:20:10|10860.8|10858|10859|10855.2|10861.3|10858|10858|10854.2|24
1656552020000|2022-06-30 01:20:20|10858.4|10854.6|10858|10854.2|10861|10857.2|10854|10851.2|29
1656552030000|2022-06-30 01:20:30|10857.5|10853.7|10864.2|10860.4|10865|10861.2|10856.7|10852.9|43
1656552040000|2022-06-30 01:20:40|10865|10861.2|10869.8|10867|10876.7|10871.4|10862.8|10859|179
1656552050000|2022-06-30 01:20:50|10871.6|10867.8|10880.8|10877|10882.3|10878.5|10871|10867.2|109
1656552060000|2022-06-30 01:21:00|10880|10876.2|10873|10869.2|10880|10876.2|10873|10869.2|47
1656552070000|2022-06-30 01:21:10|10874.2|10870.4|10879|10875.2|10882.5|10879.2|10871.2|10868.1|38
1656552080000|2022-06-30 01:21:20|10878.8|10875|10877.7|10873.9|10881|10877.4|10876|10872.2|39
1656552090000|2022-06-30 01:21:30|10877.5|10873.7|10878|10874.2|10879.8|10876|10876.2|10872.4|38
1656552100000|2022-06-30 01:21:40|10880|10876.2|10878|10874.2|10880|10877|10877.2|10873.4|10
1656552110000|2022-06-30 01:21:50|10878.2|10874.4|10877.2|10873.4|10880|10877.2|10877|10873.2|13
1656552120000|2022-06-30 01:22:00|10878.2|10874.4|10873.2|10869.4|10878.2|10874.4|10871.2|10867.6|42
1656552130000|2022-06-30 01:22:10|10873.7|10869.9|10879.2|10875.4|10882|10878.2|10873.2|10869.4|34
1656552140000|2022-06-30 01:22:20|10878.4|10875.6|10879.2|10875.4|10882|10878.4|10877.2|10873.4|11
1656552150000|2022-06-30 01:22:30|10879|10875.2|10878.4|10874.6|10879.2|10875.4|10876.2|10872.9|20
1656552160000|2022-06-30 01:22:40|10878.2|10874.4|10874.4|10871.6|10880.2|10876.4|10874.4|10871.4|21
1656552170000|2022-06-30 01:22:50|10874.2|10871.4|10877.2|10874.4|10877.2|10874.4|10873.4|10869.6|27
1656552180000|2022-06-30 01:23:00|10877|10874.2|10872.4|10868.6|10877.2|10874.2|10871.2|10867.4|37
1656552190000|2022-06-30 01:23:10|10873.2|10869.4|10877.2|10874.4|10878.2|10874.8|10872.4|10868.6|29
1656552200000|2022-06-30 01:23:20|10876.2|10873.4|10882|10878.2|10882|10878.2|10875.2|10871.4|48
1656552210000|2022-06-30 01:23:30|10883|10880.2|10882|10878.2|10884|10880.8|10881|10878.2|20
1656552220000|2022-06-30 01:23:40|10880.8|10877|10879|10875.2|10880.8|10877|10879|10875.2|14
1656552230000|2022-06-30 01:23:50|10881.1|10877.3|10882.5|10878.7|10883|10880.2|10878.8|10876|34
1656552240000|2022-06-30 01:24:00|10881|10877.2|10881|10877.2|10882.2|10878.4|10878|10875.2|18
1656552250000|2022-06-30 01:24:10|10880|10876.4|10875.4|10871.6|10880.2|10876.4|10875.4|10871.6|25
1656552260000|2022-06-30 01:24:20|10875.2|10871.4|10876|10872.2|10876.2|10872.4|10874.2|10870.8|10
1656552270000|2022-06-30 01:24:30|10875.2|10872.4|10870|10866.2|10875.2|10872.4|10870|10866.2|38
1656552280000|2022-06-30 01:24:40|10870.8|10867|10869|10865.2|10870.8|10867.2|10866.7|10862.9|53
1656552290000|2022-06-30 01:24:50|10868|10862.2|10869|10865.2|10869.5|10866.2|10866|10862.2|30
1656552300000|2022-06-30 01:25:00|10868.8|10866|10868|10864.2|10871|10867.2|10867|10862.2|22
1656552310000|2022-06-30 01:25:10|10867.4|10863.6|10864|10860.2|10868|10864.2|10863.4|10860.2|12
1656552320000|2022-06-30 01:25:20|10864.2|10860.4|10865|10861.2|10866|10863.2|10863|10859.4|17
1656552330000|2022-06-30 01:25:30|10865.5|10861.7|10863.4|10859.6|10866|10862.2|10863.4|10859.6|4
1656552340000|2022-06-30 01:25:40|10863.2|10859.4|10861.2|10857.4|10863.2|10859.4|10859.8|10856|22
1656552350000|2022-06-30 01:25:50|10861|10858.2|10866|10863.2|10866.2|10863.2|10859.2|10855.4|16
1656552360000|2022-06-30 01:26:00|10866.2|10863.4|10867.2|10863.4|10867.2|10863.4|10861|10857.4|17
1656552370000|2022-06-30 01:26:10|10867.4|10864.4|10865.2|10861.4|10867.4|10864.4|10865.2|10861.4|4
1656552380000|2022-06-30 01:26:20|10865.8|10862|10866.2|10862.4|10866.2|10862.4|10865.2|10861.4|3
1656552390000|2022-06-30 01:26:30|10867.2|10863.4|10871.2|10867.4|10871.4|10868.4|10867.2|10863.4|14
1656552400000|2022-06-30 01:26:40|10870.2|10867.2|10871.2|10867.4|10871.2|10867.4|10869.7|10865.9|4
1656552410000|2022-06-30 01:26:50|10870.2|10867.6|10871.2|10867.4|10871.2|10868.2|10869.2|10866.2|2
1656552420000|2022-06-30 01:27:00|10870.6|10866.8|10867.2|10863.4|10870.6|10866.8|10865.2|10862.4|18
1656552430000|2022-06-30 01:27:10|10865|10862.2|10863.4|10859.6|10865.2|10862.2|10863.2|10859.6|5
1656552440000|2022-06-30 01:27:20|10863.2|10859.4|10864.2|10860.4|10864.7|10860.9|10861.2|10858.2|13
1656552450000|2022-06-30 01:27:30|10865.2|10861.4|10864.2|10861.4|10866.2|10862.4|10863.2|10859.4|8
1656552460000|2022-06-30 01:27:40|10863.2|10860.4|10860.9|10857.1|10863.2|10860.4|10859.6|10855.8|9
1656552470000|2022-06-30 01:27:50|10861.2|10857.4|10866.2|10862.4|10867.4|10864.4|10860.9|10857.1|8
1656552480000|2022-06-30 01:28:00|10866.6|10863.8|10862.2|10858.4|10867.2|10863.8|10861.9|10858.1|7
1656552490000|2022-06-30 01:28:10|10862|10859.2|10865.7|10861.9|10865.7|10861.9|10862|10859.2|5
1656552500000|2022-06-30 01:28:20|10865.2|10861.4|10863.2|10859.4|10865.2|10861.4|10862.2|10858.4|0
1656552510000|2022-06-30 01:28:30|10862.9|10859.1|10864.2|10860.4|10864.2|10860.4|10862.2|10858.4|4
1656552520000|2022-06-30 01:28:40|10863.6|10859.8|10863.2|10859.4|10864.2|10860.4|10860.2|10856.4|6
1656552530000|2022-06-30 01:28:50|10862.8|10859|10864.4|10860.6|10865.7|10861.9|10861.2|10858.4|3
1656552540000|2022-06-30 01:29:00|10864.2|10860.4|10864.2|10860.4|10867.2|10864.4|10862.2|10858.4|21
1656552550000|2022-06-30 01:29:10|10863.2|10859.4|10860.5|10856.7|10864.2|10861.4|10857.2|10854.4|15
1656552560000|2022-06-30 01:29:20|10861.2|10857.4|10860.2|10856.4|10861.2|10857.4|10858.2|10854.4|7
1656552570000|2022-06-30 01:29:30|10859.6|10855.8|10856.2|10853.4|10859.6|10855.8|10852.2|10848.4|19
1656552580000|2022-06-30 01:29:40|10855.2|10852.4|10852.2|10848.4|10855.2|10852.4|10851.2|10848.2|9
1656552590000|2022-06-30 01:29:50|10852|10849.2|10854.2|10850.4|10854.2|10850.4|10852|10848.4|8
1656552600000|2022-06-30 01:30:00|10853.2|10849.4|10851|10847.2|10860|10856.4|10849.7|10846.2|34
1656552610000|2022-06-30 01:30:10|10850|10848.2|10850.2|10846.4|10851.2|10848.2|10845|10842.2|37
1656552620000|2022-06-30 01:30:20|10851|10847.4|10854.2|10850.4|10854.2|10850.7|10849.8|10846.9|20
1656552630000|2022-06-30 01:30:30|10853|10850.2|10859.9|10856.1|10859.9|10856.1|10852.9|10849.1|16
1656552640000|2022-06-30 01:30:40|10858.9|10855.1|10860.9|10857.1|10861.9|10859.1|10857.7|10854.1|20
1656552650000|2022-06-30 01:30:50|10859.9|10856.1|10863.7|10859.9|10863.9|10861.1|10859.9|10856.1|7
1656552660000|2022-06-30 01:31:00|10862.9|10859.1|10861.9|10858.1|10866.2|10862.9|10861.4|10857.6|29
1656552670000|2022-06-30 01:31:10|10861.4|10857.6|10866.9|10863.1|10868.9|10865.1|10860.4|10856.6|30
1656552680000|2022-06-30 01:31:20|10865.9|10862.1|10865.9|10862.1|10866.9|10863.1|10864.9|10861.1|6
1656552690000|2022-06-30 01:31:30|10865.7|10862.9|10865.9|10862.1|10868.9|10865.1|10865.7|10862.1|15
1656552700000|2022-06-30 01:31:40|10865.7|10862.9|10868.9|10865.1|10868.9|10865.1|10865.7|10862.4|1
1656552710000|2022-06-30 01:31:50|10868.7|10864.9|10870.9|10868.1|10871.9|10868.1|10867.9|10864.1|10
1656552720000|2022-06-30 01:32:00|10871.9|10867.1|10865.9|10862.1|10871.9|10868.1|10863.9|10860.1|17
1656552730000|2022-06-30 01:32:10|10866.1|10862.3|10865.1|10862.3|10866.9|10863.1|10863.2|10859.4|4
1656552740000|2022-06-30 01:32:20|10864.9|10861.1|10872.1|10868.3|10872.3|10868.5|10863.9|10860.1|21
1656552750000|2022-06-30 01:32:30|10872.3|10868.5|10868.6|10864.8|10872.9|10870.1|10868.1|10864.3|27
1656552760000|2022-06-30 01:32:40|10869.1|10865.3|10866.1|10862.3|10869.6|10865.8|10866.1|10862.3|3
1656552770000|2022-06-30 01:32:50|10865.1|10862.8|10861.9|10859.1|10866.1|10862.8|10861.9|10859.1|6
1656552780000|2022-06-30 01:33:00|10861.1|10857.3|10866.1|10863.3|10866.3|10863.3|10861.1|10857.3|14
1656552790000|2022-06-30 01:33:10|10868.3|10865.5|10871.1|10867.3|10871.6|10868.3|10868.3|10865.3|18
1656552800000|2022-06-30 01:33:20|10870.5|10866.7|10869.9|10867.1|10871.1|10867.5|10867.1|10864.3|18
1656552810000|2022-06-30 01:33:30|10870.1|10867.3|10870.4|10866.6|10872.9|10869.1|10869.9|10866.1|18
1656552820000|2022-06-30 01:33:40|10869.5|10865.7|10874.9|10871.1|10876.6|10873.3|10868.9|10865.1|23
1656552830000|2022-06-30 01:33:50|10875.4|10871.6|10868.9|10865.1|10875.4|10872.1|10868.9|10865.1|13
1656552840000|2022-06-30 01:34:00|10869.3|10865.5|10870.1|10867.3|10872.1|10868.3|10867.9|10864.1|13
1656552850000|2022-06-30 01:34:10|10871.1|10867.5|10872.1|10868.3|10872.1|10869.3|10870.1|10867.3|7
1656552860000|2022-06-30 01:34:20|10870.3|10867.5|10871.1|10867.3|10872.1|10869.3|10868.1|10864.3|15
1656552870000|2022-06-30 01:34:30|10870.1|10866.3|10871.1|10867.3|10875.1|10871.9|10870.1|10866.3|8
1656552880000|2022-06-30 01:34:40|10870.9|10868.1|10876.9|10873.1|10876.9|10874.1|10870.1|10867.3|19
1656552890000|2022-06-30 01:34:50|10876.3|10872.5|10877.9|10874.1|10877.9|10874.9|10874.9|10872.1|8
1656552900000|2022-06-30 01:35:00|10877.7|10874.9|10881.9|10878.1|10882.4|10878.6|10877.1|10874.1|15
1656552910000|2022-06-30 01:35:10|10880.9|10877.1|10878.7|10874.9|10881.9|10878.1|10877.9|10874.1|11
1656552920000|2022-06-30 01:35:20|10878.9|10875.1|10876.9|10873.1|10880.9|10877.1|10876.9|10873.1|8
1656552930000|2022-06-30 01:35:30|10876.1|10872.3|10876.9|10873.1|10876.9|10873.7|10873.9|10870.1|13
1656552940000|2022-06-30 01:35:40|10876.7|10872.9|10873.9|10871.1|10876.7|10872.9|10873.9|10870.1|2
1656552950000|2022-06-30 01:35:50|10874.5|10870.1|10876.1|10872.3|10876.1|10873.1|10874.5|10870.1|4
1656552960000|2022-06-30 01:36:00|10875.9|10873.1|10875.9|10872.1|10876.9|10873.1|10873.7|10869.9|11
1656552970000|2022-06-30 01:36:10|10876.5|10872.7|10877.9|10874.1|10878.9|10876.1|10875.5|10872.1|7
1656552980000|2022-06-30 01:36:20|10877.1|10874.3|10876.9|10873.1|10877.1|10874.3|10874.9|10871.1|4
1656552990000|2022-06-30 01:36:30|10876.4|10872.6|10874.9|10871.1|10876.4|10872.6|10872.1|10868.3|2
1656553000000|2022-06-30 01:36:40|10872.9|10869.1|10874.9|10871.1|10874.9|10871.1|10871.9|10868.3|6
1656553010000|2022-06-30 01:36:50|10875.9|10872.1|10872.9|10869.1|10876.9|10873.1|10872.9|10869.1|7
1656553020000|2022-06-30 01:37:00|10873.2|10869.4|10881.9|10878.1|10882.9|10879.1|10873.2|10869.4|24
1656553030000|2022-06-30 01:37:10|10880.9|10877.1|10883.5|10879.7|10884.4|10880.6|10880.4|10877.1|15
1656553040000|2022-06-30 01:37:20|10884.7|10880.9|10887.9|10884.1|10888.9|10885.1|10883.9|10880.1|37
1656553050000|2022-06-30 01:37:30|10886.9|10883.1|10889.1|10886.3|10891.1|10887.3|10885.9|10883.1|100
1656553060000|2022-06-30 01:37:40|10888.9|10886.1|10889.7|10886.9|10890.9|10887.6|10886.9|10883.1|26
1656553070000|2022-06-30 01:37:50|10889.9|10887.1|10890.9|10887.1|10891.9|10889.1|10889.9|10886.1|20
1656553080000|2022-06-30 01:38:00|10889.9|10886.1|10888.9|10885.1|10891.1|10888.1|10887.9|10884.6|34
1656553090000|2022-06-30 01:38:10|10889.3|10886.5|10887.9|10885.1|10889.9|10886.5|10886.9|10883.6|18
1656553100000|2022-06-30 01:38:20|10888.1|10885.3|10889.9|10886.1|10890.4|10886.6|10886.9|10883.1|9
1656553110000|2022-06-30 01:38:30|10890.9|10887.1|10886.9|10883.1|10890.9|10887.1|10885.9|10882.1|13
1656553120000|2022-06-30 01:38:40|10887.9|10884.1|10889.9|10886.1|10890.9|10887.1|10887.5|10883.7|15
1656553130000|2022-06-30 01:38:50|10890.9|10887.1|10890.9|10887.1|10891.9|10888.3|10890.7|10887.1|7
1656553140000|2022-06-30 01:39:00|10889.9|10886.8|10886.9|10883.1|10890.9|10886.8|10884.9|10882.1|10
1656553150000|2022-06-30 01:39:10|10885.9|10882.1|10885.9|10882.1|10888.9|10885.1|10884.9|10881.1|7
1656553160000|2022-06-30 01:39:20|10886.2|10882.4|10887.1|10883.3|10887.9|10884.1|10885.9|10882.1|7
1656553170000|2022-06-30 01:39:30|10886.9|10883.1|10886.9|10883.1|10887.9|10884.1|10885.9|10882.1|11
1656553180000|2022-06-30 01:39:40|10886.1|10883.3|10882.9|10879.1|10886.1|10883.3|10881.9|10878.3|17
1656553190000|2022-06-30 01:39:50|10881.9|10879.3|10880.1|10877.3|10883.9|10880.1|10879.9|10876.9|9
1656553200000|2022-06-30 01:40:00|10879.9|10877.1|10881.4|10877.6|10884.9|10881.1|10879.9|10876.1|15
1656553210000|2022-06-30 01:40:10|10882.4|10878.6|10879.1|10875.3|10882.4|10878.6|10878.9|10875.3|6
1656553220000|2022-06-30 01:40:20|10879.3|10875.5|10883.4|10880.6|10884.4|10881.1|10879.3|10875.5|8
1656553230000|2022-06-30 01:40:30|10882.9|10880.1|10886.9|10883.1|10887.9|10885.1|10881.7|10878.1|19
1656553240000|2022-06-30 01:40:40|10887.2|10883.4|10887.9|10884.1|10887.9|10884.1|10886.9|10883.1|4
1656553250000|2022-06-30 01:40:50|10888.9|10885.1|10884.1|10881.3|10888.9|10885.6|10883.9|10880.1|8
1656553260000|2022-06-30 01:41:00|10883.9|10881.1|10882.9|10879.1|10885.9|10883.1|10880.9|10877.1|12
1656553270000|2022-06-30 01:41:10|10882.6|10878.8|10883.9|10880.1|10884.1|10881.1|10881.7|10878.1|3
1656553280000|2022-06-30 01:41:20|10884.2|10880.4|10886.9|10883.1|10887.4|10884.1|10883.7|10880.1|4
1656553290000|2022-06-30 01:41:30|10885.9|10882.1|10885.9|10882.1|10885.9|10882.1|10885.9|10882.1|1
1656553300000|2022-06-30 01:41:40|10885.2|10881.4|10886.9|10883.1|10886.9|10883.1|10884.9|10881.1|8
1656553310000|2022-06-30 01:41:50|10885.9|10882.1|10883.9|10880.1|10885.9|10882.1|10881.7|10878.1|11
1656553320000|2022-06-30 01:42:00|10881.9|10878.1|10885.6|10881.8|10885.9|10882.3|10878.9|10875.3|12
1656553330000|2022-06-30 01:42:10|10884.9|10881.1|10884.9|10881.1|10884.9|10881.1|10882.9|10879.3|0
1656553340000|2022-06-30 01:42:20|10884.1|10881.3|10884.9|10881.1|10884.9|10881.3|10882.9|10880.1|1
1656553350000|2022-06-30 01:42:30|10883.9|10880.1|10881.7|10877.9|10885.9|10882.1|10880.9|10877.1|3
1656553360000|2022-06-30 01:42:40|10881.9|10878.1|10881.9|10878.1|10882.9|10879.1|10880.7|10877.1|3
1656553370000|2022-06-30 01:42:50|10882.2|10878.4|10881.9|10878.1|10882.9|10879.1|10881.7|10877.9|2
1656553380000|2022-06-30 01:43:00|10882.5|10878.7|10881.9|10878.1|10882.9|10879.1|10881.9|10878.1|1
1656553390000|2022-06-30 01:43:10|10879.9|10877.1|10881.9|10878.1|10882.1|10879.3|10879.9|10876.6|12
1656553400000|2022-06-30 01:43:20|10880.9|10877.9|10877.1|10874.3|10881.9|10878.1|10876.9|10873.9|26
1656553410000|2022-06-30 01:43:30|10878.1|10874.9|10873.9|10870.1|10878.7|10875.1|10873.9|10870.1|18
1656553420000|2022-06-30 01:43:40|10874.7|10871.1|10875.9|10873.1|10877.9|10874.1|10874.7|10870.9|19
1656553430000|2022-06-30 01:43:50|10876.1|10872.3|10876.9|10873.1|10876.9|10873.1|10875.9|10872.1|4
1656553440000|2022-06-30 01:44:00|10876.7|10873.9|10878.7|10874.9|10878.7|10874.9|10876.7|10873.1|3
1656553450000|2022-06-30 01:44:10|10878.5|10875.7|10883.9|10880.1|10883.9|10880.3|10878.5|10874.9|7
1656553460000|2022-06-30 01:44:20|10883.7|10880.9|10885.9|10882.1|10885.9|10882.9|10883.7|10880.1|12
1656553470000|2022-06-30 01:44:30|10885.1|10882.3|10885.9|10882.1|10886.1|10883.1|10883.9|10880.1|9
1656553480000|2022-06-30 01:44:40|10884.9|10881.9|10883.1|10879.3|10884.9|10881.9|10882.9|10879.1|9
1656553490000|2022-06-30 01:44:50|10882.1|10879.1|10885.9|10882.1|10885.9|10883.1|10881.9|10879.1|9
1656553500000|2022-06-30 01:45:00|10884.9|10881.1|10883.1|10879.3|10884.9|10881.1|10883.1|10879.3|3
1656553510000|2022-06-30 01:45:10|10882.9|10880.1|10883.1|10879.3|10886.9|10884.1|10882.5|10879.3|19
1656553520000|2022-06-30 01:45:20|10883.7|10879.9|10881.1|10877.3|10885.4|10882.1|10881.1|10877.3|26
1656553530000|2022-06-30 01:45:30|10880.9|10877.1|10881.9|10878.1|10882.7|10878.9|10880.7|10877.1|4
1656553540000|2022-06-30 01:45:40|10882.5|10878.7|10879.9|10876.1|10883.9|10880.1|10879.9|10876.1|9
1656553550000|2022-06-30 01:45:50|10878.9|10875.1|10878.9|10875.1|10879.7|10876.1|10878.4|10874.6|3
1656553560000|2022-06-30 01:46:00|10879.1|10876.3|10879.9|10876.1|10879.9|10876.3|10877.9|10874.1|12
1656553570000|2022-06-30 01:46:10|10879.4|10877.1|10876.1|10872.3|10879.9|10877.1|10874.9|10871.5|20
1656553580000|2022-06-30 01:46:20|10875.1|10871.3|10873.9|10870.1|10875.1|10871.3|10872.9|10869.3|11
1656553590000|2022-06-30 01:46:30|10872.9|10869.3|10871.1|10867.3|10873.4|10870.1|10870.1|10867.3|17
1656553600000|2022-06-30 01:46:40|10870.3|10867.5|10870.9|10867.1|10872.1|10869.1|10868.9|10866.1|7
1656553610000|2022-06-30 01:46:50|10870.6|10867.8|10875.9|10872.1|10876.9|10874.1|10870.6|10867.8|13
1656553620000|2022-06-30 01:47:00|10876.1|10872.3|10876.9|10873.1|10879.9|10876.1|10875.9|10872.3|10
1656553630000|2022-06-30 01:47:10|10877.9|10874.1|10879.1|10876.3|10880.9|10877.1|10877.9|10874.1|8
1656553640000|2022-06-30 01:47:20|10878.9|10876.1|10879.9|10877.1|10880.1|10877.1|10878.9|10876.1|4
1656553650000|2022-06-30 01:47:30|10881.1|10877.3|10881.6|10878.8|10882.1|10879.1|10881.1|10877.3|5
1656553660000|2022-06-30 01:47:40|10882.1|10878.3|10884.8|10881|10885.1|10882|10880.1|10876.8|28
1656553670000|2022-06-30 01:47:50|10885.6|10882|10884.8|10881|10885.8|10882|10883.8|10881|7
1656553680000|2022-06-30 01:48:00|10885.6|10881.8|10885.8|10883|10886.8|10883|10884.8|10881|4
1656553690000|2022-06-30 01:48:10|10886.6|10882.8|10887.8|10885|10888.1|10885|10884.8|10881|7
1656553700000|2022-06-30 01:48:20|10888.1|10885.3|10888.8|10885|10888.8|10886|10887.8|10884.8|8
1656553710000|2022-06-30 01:48:30|10888.5|10884.7|10889.8|10886|10890.8|10887.2|10887.8|10884.2|9
1656553720000|2022-06-30 01:48:40|10890.8|10887|10888.8|10885|10890.8|10887|10887.8|10884|6
1656553730000|2022-06-30 01:48:50|10888|10884.2|10886.8|10883|10888.5|10885|10886.8|10883|1
1656553740000|2022-06-30 01:49:00|10886.6|10883.8|10887.8|10884|10888.8|10885.2|10884.8|10882|11
1656553750000|2022-06-30 01:49:10|10886.8|10883|10889.6|10885.8|10889.6|10886|10885.8|10882|6
1656553760000|2022-06-30 01:49:20|10889.4|10885.6|10888.8|10886|10889.6|10886|10886.8|10883.5|5
1656553770000|2022-06-30 01:49:30|10889.6|10885.8|10888.8|10885|10889.6|10886|10888|10884.5|2
1656553780000|2022-06-30 01:49:40|10888.6|10885.8|10888.8|10885|10889.9|10886.6|10887.6|10884|9
1656553790000|2022-06-30 01:49:50|10889.8|10886|10888.8|10886|10889.8|10886|10887.8|10884.8|4
1656553800000|2022-06-30 01:50:00|10888.2|10885.4|10889.8|10886|10890.8|10887|10887.8|10884.2|8
1656553810000|2022-06-30 01:50:10|10888.8|10885.2|10890.8|10888|10891.6|10888|10888|10885|13
1656553820000|2022-06-30 01:50:20|10891.4|10888.6|10900.8|10897|10900.8|10897|10891.4|10888.6|91
1656553830000|2022-06-30 01:50:30|10898.1|10894.3|10902.8|10899|10904.2|10900.6|10898.1|10894.3|68
1656553840000|2022-06-30 01:50:40|10901.8|10899.2|10903.6|10899.8|10903.8|10900.8|10901.8|10898.2|18
1656553850000|2022-06-30 01:50:50|10903|10899.2|10902.8|10900|10903.8|10900|10901|10898|23
1656553860000|2022-06-30 01:51:00|10903|10899|10904|10901.2|10904.4|10901.6|10901.8|10898.8|17
1656553870000|2022-06-30 01:51:10|10903.8|10901|10902.8|10899|10904.8|10901|10901|10898|15
1656553880000|2022-06-30 01:51:20|10901.8|10899.2|10903|10899.2|10903|10900|10901.8|10899|2
1656553890000|2022-06-30 01:51:30|10902.8|10899|10900.8|10897|10902.8|10899.2|10899.8|10897|21
1656553900000|2022-06-30 01:51:40|10900.6|10897.8|10900|10896.2|10900.8|10897.8|10899.8|10896.2|7
1656553910000|2022-06-30 01:51:50|10899|10895.4|10896.8|10893|10899|10895.4|10896.8|10893|7
1656553920000|2022-06-30 01:52:00|10896|10893.2|10896.8|10893|10896.8|10894|10892.8|10889.2|32
1656553930000|2022-06-30 01:52:10|10897.6|10894|10897.8|10894|10897.8|10894|10897|10893.2|1
1656553940000|2022-06-30 01:52:20|10897.4|10893.6|10893.8|10891|10897.4|10893.6|10892.8|10890|5
1656553950000|2022-06-30 01:52:30|10894|10891.2|10896.8|10893|10896.8|10893|10893.8|10891|6
1656553960000|2022-06-30 01:52:40|10896.6|10894|10900|10896.2|10900.6|10896.8|10894.8|10891|21
1656553970000|2022-06-30 01:52:50|10899.8|10897|10900|10897.2|10901.3|10898|10899.8|10896|1
1656553980000|2022-06-30 01:53:00|10899.8|10896.2|10898.6|10894.8|10900.8|10898|10897.8|10894|8
1656553990000|2022-06-30 01:53:10|10898|10895.2|10896.2|10893.4|10898|10895.2|10895.8|10892.2|11
1656554000000|2022-06-30 01:53:20|10896.6|10892.8|10892.8|10889|10896.8|10893|10891.8|10888.8|9
1656554010000|2022-06-30 01:53:30|10893|10889.2|10892.8|10889|10893.8|10890|10891.8|10889|7
1656554020000|2022-06-30 01:53:40|10893|10890|10890.8|10888|10893|10890|10889|10886.2|13
1656554030000|2022-06-30 01:53:50|10890.6|10887.8|10888.8|10885|10890.8|10887.8|10886.8|10884|17
1656554040000|2022-06-30 01:54:00|10888.2|10884.4|10888.8|10886|10889.8|10886|10887|10884|5
1656554050000|2022-06-30 01:54:10|10889.8|10885.4|10890.3|10886.5|10890.8|10887|10887.6|10884|9
1656554060000|2022-06-30 01:54:20|10890.8|10887|10890|10886.2|10892.8|10889|10888.8|10885|13
1656554070000|2022-06-30 01:54:30|10889.8|10887|10892.8|10889|10893.1|10889.3|10888.8|10885.8|6
1656554080000|2022-06-30 01:54:40|10893.1|10889.3|10892|10888.2|10893.1|10889.8|10890.8|10887|5
1656554090000|2022-06-30 01:54:50|10891.8|10889|10892.8|10889|10893|10890|10891.8|10888.2|4
1656554100000|2022-06-30 01:55:00|10893.8|10890|10891.8|10889|10895.8|10892|10891.4|10888|19
1656554110000|2022-06-30 01:55:10|10892.8|10888.2|10883.8|10881|10892.8|10888.2|10883.8|10880.7|41
1656554120000|2022-06-30 01:55:20|10883|10879.2|10887.8|10884|10888|10884.2|10882|10879.2|11
1656554130000|2022-06-30 01:55:30|10887.2|10883.4|10883.8|10880|10887.2|10883.4|10883.8|10880|2
1656554140000|2022-06-30 01:55:40|10884|10880.2|10883.8|10880|10885.8|10882|10882.6|10879|4
1656554150000|2022-06-30 01:55:50|10882.8|10879|10882.8|10879|10884.8|10881|10882.8|10879|2
1656554160000|2022-06-30 01:56:00|10883|10880|10883.8|10880|10884.8|10881|10881.8|10878.2|27
1656554170000|2022-06-30 01:56:10|10884.8|10881|10884.8|10881|10885.8|10882|10883.8|10880.2|0
1656554180000|2022-06-30 01:56:20|10883.8|10880.2|10886.8|10883|10886.8|10883|10883.6|10880|10
1656554190000|2022-06-30 01:56:30|10887.4|10883.6|10886.8|10883|10887.8|10885|10885.8|10882|1
1656554200000|2022-06-30 01:56:40|10886|10882.2|10885.8|10882|10886.8|10883|10885.8|10882|0
1656554210000|2022-06-30 01:56:50|10885|10882.2|10881.8|10878|10885.8|10882.2|10881.8|10878|5
1656554220000|2022-06-30 01:57:00|10881.6|10878.8|10878.8|10875|10882.3|10879|10876.8|10873.8|8
1656554230000|2022-06-30 01:57:10|10878|10875.2|10876.6|10872.8|10878.6|10875.2|10871.8|10868.8|50
1656554240000|2022-06-30 01:57:20|10875.6|10871.8|10877.6|10873.8|10877.6|10873.8|10874.6|10871|7
1656554250000|2022-06-30 01:57:30|10877.8|10874.8|10877.6|10873.8|10878.6|10874.8|10875.8|10872.8|3
1656554260000|2022-06-30 01:57:40|10877.4|10873.6|10878.8|10875|10879.6|10876|10875.8|10872.2|6
1656554270000|2022-06-30 01:57:50|10877|10874.2|10879.6|10875.8|10879.6|10875.8|10876.6|10873.8|15
1656554280000|2022-06-30 01:58:00|10878.8|10876|10879.6|10875.8|10880.6|10876.8|10876.6|10873.3|10
1656554290000|2022-06-30 01:58:10|10880.8|10876.8|10882.4|10878.6|10883.6|10879.8|10879.6|10876.8|24
1656554300000|2022-06-30 01:58:20|10883.2|10879.4|10885.4|10881.6|10885.6|10881.8|10882.4|10878.8|6
1656554310000|2022-06-30 01:58:30|10884.4|10880.6|10884.6|10880.8|10885.6|10882.6|10884.4|10880.6|3
1656554320000|2022-06-30 01:58:40|10884.4|10880.6|10885.4|10882.6|10885.4|10882.6|10883.6|10880.6|3
1656554330000|2022-06-30 01:58:50|10885.6|10881.8|10885.6|10881.8|10885.6|10881.8|10884.4|10880.8|3
1656554340000|2022-06-30 01:59:00|10886.4|10882.8|10880.6|10877.8|10887.4|10883.6|10880.6|10877.6|21
1656554350000|2022-06-30 01:59:10|10879.4|10876.8|10881.4|10877.6|10882.2|10878.6|10878.6|10874.8|7
1656554360000|2022-06-30 01:59:20|10881.6|10877.8|10882.6|10879.8|10883.6|10879.8|10880.6|10877|3
1656554370000|2022-06-30 01:59:30|10883.6|10880.1|10883.6|10879.8|10884.6|10880.8|10882.6|10879.6|4
1656554380000|2022-06-30 01:59:40|10887.6|10880.8|10887.6|10883.8|10888.6|10884.8|10886.2|10880.8|14
1656554390000|2022-06-30 01:59:50|10886.6|10882.8|10885.6|10881.8|10886.6|10882.8|10882.6|10878.8|6
1656554400000|2022-06-30 02:00:00|10886.4|10882.8|10887.6|10883.8|10887.6|10884.8|10881.6|10878.8|16
1656554410000|2022-06-30 02:00:10|10888.4|10884.8|10888.6|10884.8|10888.6|10885.1|10887.6|10883.8|3
1656554420000|2022-06-30 02:00:20|10887.6|10883.8|10887.6|10883.8|10888.6|10885|10887.6|10883.8|3
1656554430000|2022-06-30 02:00:30|10887.4|10884.6|10891.6|10887.8|10891.6|10888|10887.4|10884.6|14
1656554440000|2022-06-30 02:00:40|10892.6|10888.8|10892.6|10888.8|10893.6|10890|10891.6|10888.6|15
1656554450000|2022-06-30 02:00:50|10893|10890.2|10893.6|10889.8|10894.6|10890.8|10890.6|10886.8|10
1656554460000|2022-06-30 02:01:00|10892.6|10888.8|10892.4|10888.6|10892.6|10888.8|10889.4|10885.8|15
1656554470000|2022-06-30 02:01:10|10892.6|10888.8|10895.6|10891.8|10895.6|10892.8|10891.6|10887.8|16
1656554480000|2022-06-30 02:01:20|10895.4|10892.6|10897.8|10894|10898.8|10895.8|10894.6|10890.8|24
1656554490000|2022-06-30 02:01:30|10897|10894.2|10893.6|10889.8|10898.6|10894.8|10893.6|10889.8|21
1656554500000|2022-06-30 02:01:40|10892.6|10888.8|10895.6|10892.8|10896.6|10892.8|10892.6|10888.8|32
1656554510000|2022-06-30 02:01:50|10896.4|10892.6|10895.6|10891.8|10896.6|10893|10895.6|10891.8|5
1656554520000|2022-06-30 02:02:00|10895.4|10891.6|10898.4|10894.6|10898.4|10895.1|10894.4|10890.8|15
1656554530000|2022-06-30 02:02:10|10898.2|10894.4|10895.6|10891.8|10898.6|10894.8|10894.6|10890.8|2
1656554540000|2022-06-30 02:02:20|10896.6|10892.8|10897.4|10893.6|10897.6|10893.8|10895.6|10892.6|1
1656554550000|2022-06-30 02:02:30|10897.6|10893.8|10896.6|10892.8|10897.6|10893.8|10895.6|10892.8|1
1656554560000|2022-06-30 02:02:40|||||||||1
1656554580000|2022-06-30 02:03:00|10895.6|10891.8|10893.6|10889.8|10895.6|10891.8|10890.6|10887.8|15
1656554590000|2022-06-30 02:03:10|10892.6|10889.5|10891.6|10887.8|10892.6|10889.5|10890.8|10887.8|5
1656554600000|2022-06-30 02:03:20|10891.1|10887.3|10891.6|10887.8|10891.6|10888.5|10891.1|10887.3|1
1656554610000|2022-06-30 02:03:30|10892.1|10888.8|10890.6|10886.8|10892.1|10888.8|10889.6|10886.8|11
1656554620000|2022-06-30 02:03:40|10889.6|10886.3|10892.6|10888.8|10892.6|10888.8|10889.6|10885.8|11
1656554630000|2022-06-30 02:03:50|10891.8|10889|10890.5|10886.7|10892.6|10889|10890|10886.2|4
1656554640000|2022-06-30 02:04:00|10889.5|10885.7|10891.3|10887.5|10891.8|10888.7|10889.5|10885.7|11
1656554650000|2022-06-30 02:04:10|10891.5|10887.7|10893.5|10889.7|10894.8|10891.7|10890.5|10887.7|7
1656554660000|2022-06-30 02:04:20|10894.5|10890.7|10892.5|10888.7|10894.5|10890.7|10892.5|10888.7|3
1656554670000|2022-06-30 02:04:30|10891.5|10887.7|10891.3|10887.5|10891.5|10887.7|10889.3|10885.5|12
1656554680000|2022-06-30 02:04:40|10891.5|10887.7|10890.3|10886.5|10892.3|10888.7|10890.3|10886.5|7
1656554690000|2022-06-30 02:04:50|10889.7|10885.9|10886.3|10883.5|10889.7|10885.9|10886.3|10883.5|5
1656554700000|2022-06-30 02:05:00|10885.5|10882.5|10888.1|10884.3|10888.3|10884.5|10884.3|10880.5|10
1656554710000|2022-06-30 02:05:10|10888.3|10884.5|10887.3|10884.5|10890.3|10886.5|10887.3|10883.5|2
1656554720000|2022-06-30 02:05:20|10886.3|10883.5|10887.3|10883.5|10888.3|10884.5|10885.3|10882.5|4
1656554730000|2022-06-30 02:05:30|10887.1|10884.3|10886.3|10882.5|10888.3|10884.5|10885.3|10881.5|7
1656554740000|2022-06-30 02:05:40|10885.5|10882.7|10886.3|10882.5|10887.3|10883.5|10885.3|10881.5|5
1656554750000|2022-06-30 02:05:50|10885.3||10886.3||10886.3||10885.3||2
1656554760000|2022-06-30 02:06:00|10885.7|10881.9|10883.2|10879.4|10885.7|10881.9|10882.7|10879.1|10
1656554770000|2022-06-30 02:06:10|10883.7|10879.9|10883.5|10879.7|10884.3|10880.5|10880.7|10876.9|12
1656554780000|2022-06-30 02:06:20|10883.3|10879.5|10881.7|10877.9|10883.5|10879.7|10881.5|10877.7|7
1656554790000|2022-06-30 02:06:30|10881.5|10877.7|10883.5|10879.7|10883.5|10879.7|10881.5|10877.7|2
1656554800000|2022-06-30 02:06:40|10882.5|10878.7|10885.5|10881.7|10885.5|10881.7|10881.5|10877.7|13
1656554810000|2022-06-30 02:06:50|10884.5|10880.7|10884.5|10880.7|10884.5|10880.7|10882.5|10878.7|2
1656554820000|2022-06-30 02:07:00|10884.9|10881.1|10882.5|10878.7|10885.5|10882.7|10881.5|10878.7|5
1656554830000|2022-06-30 02:07:10|10881.9|10878.1|10881.5|10877.7|10882.5|10878.7|10880.5|10877.7|6
1656554840000|2022-06-30 02:07:20|10880.7|10877.9|10881.5|10877.7|10881.5|10877.9|10880.5|10877.7|2
1656554850000|2022-06-30 02:07:30|10880.5|10875.7|10880.3|10876.5|10880.5|10877.7|10877.7|10874.9|11
1656554860000|2022-06-30 02:07:40|10879.5|10876.7|10878.7|10874.9|10880.5|10877.7|10878.7|10874.9|3
1656554870000|2022-06-30 02:07:50|10877.9|10875.1|10878.5|10875.7|10879.5|10876.7|10877.7|10874.9|4
1656554880000|2022-06-30 02:08:00|10879.3|10874.7|10880.3|10876.5|10880.3|10876.5|10878.3|10874.7|22
1656554890000|2022-06-30 02:08:10|10881.1|10878.3|10879.3|10875.5|10882.5|10878.7|10878.5|10875.5|20
1656554900000|2022-06-30 02:08:20|10878.5|10874.7|10877.7|10874.9|10879.5|10875.9|10877.7|10874.7|5
1656554910000|2022-06-30 02:08:30|10876.5|10873.9|10877.5|10874.7|10877.8|10874.7|10876.5|10873.7|5
1656554920000|2022-06-30 02:08:40|10878.5|10874.5|10877.5|10874.7|10878.5|10874.7|10877.5|10873.9|5
1656554930000|2022-06-30 02:08:50|10878.5|10875.7|10881.3|10878.5|10881.5|10878.5|10878.5|10875.7|11
1656554940000|2022-06-30 02:09:00|10882.3|10879.3|10887.3|10883.5|10887.3|10884.5|10882.1|10879.3|19
1656554950000|2022-06-30 02:09:10|10886.3|10882.5|10885.8|10882|10887.3|10883.5|10885.3|10882|2
1656554960000|2022-06-30 02:09:20|10886.3|10882.5|10884.5|10880.7|10886.3|10882.5|10883.7|10880.7|5
1656554970000|2022-06-30 02:09:30|10883.7|10880.9|10883.5|10880.7|10884.5|10880.9|10882.7|10879.3|8
1656554980000|2022-06-30 02:09:40|10884.5|10879.9|10883.7|10879.9|10884.5|10880.7|10882.7|10879.1|6
1656554990000|2022-06-30 02:09:50|10883.1|10879.3|10883.5|10880.7|10883.7|10880.7|10883|10879.3|1
1656555000000|2022-06-30 02:10:00|10883.7|10879.9|10885.7|10881.9|10885.7|10882.7|10880.5|10876.7|26
1656555010000|2022-06-30 02:10:10|10885.5|10882.7|10884.5|10880.7|10886.5|10882.7|10883.3|10879.9|4
1656555020000|2022-06-30 02:10:20|10884.7|10880.9|10883.5|10879.7|10884.7|10881.7|10883.5|10879.7|0
1656555030000|2022-06-30 02:10:30|10882.5|10877.7|10883.5|10879.7|10883.5|10879.7|10881.5|10877.7|5
1656555040000|2022-06-30 02:10:40|10882.3|10879.5|10882.5|10878.7|10883.5|10879.9|10882.3|10878.7|0
1656555050000|2022-06-30 02:10:50|10884.5|10879.7|10884.5|10880.7|10884.5|10880.7|10883.5|10879.7|8
1656555060000|2022-06-30 02:11:00|10884.3|10881.5|10882.5|10879.7|10884.3|10881.5|10881.5|10877.7|11
1656555070000|2022-06-30 02:11:10|10881.5|10877.7|10880.5|10877.7|10881.5|10877.9|10880.3|10876.7|1
1656555080000|2022-06-30 02:11:20|10881.5|10878.7|10879.5|10876.7|10882.5|10878.7|10879.5|10876.7|2
1656555090000|2022-06-30 02:11:30|10879.3|10876.5|10879.3|10875.5|10879.5|10876.5|10877.5|10873.7|10
1656555100000|2022-06-30 02:11:40|10878.5|10874.7|10876.5|10873.7|10878.5|10875.7|10876.5|10873.4|16
1656555110000|2022-06-30 02:11:50|10877.5|10872.9|10876.5|10872.7|10877.5|10872.9|10874|10870.2|27
1656555120000|2022-06-30 02:12:00|10876.1|10873.7|10875.5|10871.7|10876.7|10873.7|10874.5|10871.5|5
1656555130000|2022-06-30 02:12:10|10875.7|10871.9|10875.5|10871.7|10876.5|10873.3|10874.5|10871.7|7
1656555140000|2022-06-30 02:12:20|10876.5|10872.7|10878.5|10874.7|10879.5|10876.7|10875.5|10871.7|14
1656555150000|2022-06-30 02:12:30|10879.5|10875.7|10876.5|10872.7|10879.5|10875.7|10875.5|10872.7|6
1656555160000|2022-06-30 02:12:40|10876.3|10873.5|10875.5|10871.7|10876.7|10873.7|10875.5|10871.7|3
1656555170000|2022-06-30 02:12:50|10876.1|10872.3|10878.5|10874.7|10879.5|10875.7|10876.1|10872.3|8
1656555180000|2022-06-30 02:13:00|10879.5|10875.7|10881.3|10877.5|10882.3|10878.7|10879.3|10875.7|11
1656555190000|2022-06-30 02:13:10|10880.5|10876.7|10879.5|10875.7|10880.5|10876.7|10877.5|10874.5|9
1656555200000|2022-06-30 02:13:20|10878.7|10875.9|10880.7|10876.9|10880.7|10876.9|10878.7|10875.7|16
1656555210000|2022-06-30 02:13:30|10880.5|10876.7|10881.5|10877.7|10881.5|10877.7|10879.5|10876.7|3
1656555220000|2022-06-30 02:13:40|10880.3|10877.5|10880.5|10876.7|10880.5|10877.7|10879.5|10876.2|1
1656555230000|2022-06-30 02:13:50|10881.3|10878.5|10882.5|10878.7|10882.5|10878.7|10881.3|10878.5|3
1656555240000|2022-06-30 02:14:00|10882.8|10879|10883.5|10879.7|10883.5|10879.7|10882.5|10878.7|5
1656555250000|2022-06-30 02:14:10|10884.1|10880.7|10885|10881.2|10885.5|10882.7|10883.5|10880.7|13
1656555260000|2022-06-30 02:14:20|10885.5|10881.7|10884.5|10880.7|10885.5|10882.7|10884.5|10880.7|4
1656555270000|2022-06-30 02:14:30|10883.5|10881.7|10885.5|10881.7|10885.7|10882.7|10883.5|10881.5|8
1656555280000|2022-06-30 02:14:40|10884.5|10880.7|10885.5|10881.7|10886.5|10883.7|10884.5|10880.7|10
1656555290000|2022-06-30 02:14:50|10886.3|10882.5|10887.5|10883.7|10888.5|10885.7|10886.3|10882.5|17
1656555300000|2022-06-30 02:15:00|10886.7|10883.9|10885.5|10881.7|10886.7|10883.9|10884.9|10881.7|6
1656555310000|2022-06-30 02:15:10|10884.5|10881.5|10884.5|10881.7|10884.5|10881.7|10884.3|10880.7|0
1656555320000|2022-06-30 02:15:20|10884.3|10881.5|10885.5|10881.7|10885.5|10882.5|10883.5|10880.7|2
1656555330000|2022-06-30 02:15:30|10885.3|10882.5|10885.5|10881.7|10885.5|10882.5|10885.3|10881.7|1
1656555340000|2022-06-30 02:15:40|10885.7|10882.7|10885.5|10881.7|10885.7|10882.7|10884.5|10881.2|1
1656555350000|2022-06-30 02:15:50|10884.7|10881.9|10881.5|10877.7|10884.7|10881.9|10879.5|10876.7|6
1656555360000|2022-06-30 02:16:00|10880.5|10876.7|10878.5|10874.7|10880.5|10876.7|10877.5|10874.5|6
1656555370000|2022-06-30 02:16:10|10877.5|10873.7|10876.7|10873.9|10878.5|10874.7|10876.5|10873.5|10
1656555380000|2022-06-30 02:16:20|10877.5|10873.7|10878.5|10874.7|10878.5|10875.7|10877.5|10873.7|5
1656555390000|2022-06-30 02:16:30|10877.7|10874.9|10877.5|10874.7|10878.5|10874.9|10877.5|10874.7|5
1656555400000|2022-06-30 02:16:40|10877.7|10874.9|10877.5|10873.7|10878.5|10874.9|10874.5|10871.7|9
1656555410000|2022-06-30 02:16:50|10877.3|10874.5|10878.5|10875.7|10878.5|10875.7|10877.3|10874|1
1656555420000|2022-06-30 02:17:00|10877.7|10873.9|10878.5|10874.7|10878.5|10874.7|10877.5|10873.9|4
1656555430000|2022-06-30 02:17:10|10877.5|10873.9|10877.5|10873.7|10877.7|10873.9|10877.5|10873.7|0
1656555440000|2022-06-30 02:17:20|10878.5|10874.7|10879.5|10875.7|10879.5|10875.7|10878.5|10874.7|6
1656555470000|2022-06-30 02:17:50|10878.5|10874.7|10880.5|10876.7|10880.5|10876.7|10878.5|10874.7|6
1656555480000|2022-06-30 02:18:00|10879.7|10875.9|10877.5|10874.7|10880.5|10876.7|10877.5|10874.5|8
1656555490000|2022-06-30 02:18:10|10878.3|10874.5|10880.3|10876.5|10880.5|10877.5|10878.3|10874.5|3
1656555500000|2022-06-30 02:18:20|10879.7|10875.9|10883.5|10879.7|10883.5|10880.5|10879.1|10875.5|8
1656555510000|2022-06-30 02:18:30|10883.3|10879.5|10882.5|10878.7|10883.3|10880.5|10882.3|10878.7|2
1656555520000|2022-06-30 02:18:40|10882.3|10879.5|10882.3|10879.5|10882.5|10879.5|10882.3|10878.7|0
1656555530000|2022-06-30 02:18:50|10881.5|10878.7|10884.1|10881.3|10884.3|10881.3|10881.5|10878.7|8
1656555540000|2022-06-30 02:19:00|10884.3|10881.5|10885.3|10881.5|10885.3|10881.5|10883.5|10880.5|10
1656555550000|2022-06-30 02:19:10|10884.3|10880.5|10882.5|10879.7|10884.3|10880.7|10882.3|10879.2|1
1656555560000|2022-06-30 02:19:20|10882.7|10879.9|10883.3|10880.5|10883.5|10880.5|10882.7|10879.7|2
1656555580000|2022-06-30 02:19:40|10883.5|10879.7|10882.3|10878.5|10883.5|10879.9|10882.3|10878.5|1
1656555590000|2022-06-30 02:19:50|10881.3|10877.7|10881.3|10877.5|10882.3|10879.5|10881.3|10877.5|7
1656555600000|2022-06-30 02:20:00|10881.5|10878.7|10881.5|10877.7|10882.5|10878.7|10880.5|10876.9|5
1656555610000|2022-06-30 02:20:10|10880.7|10876.9|10881.5|10878.7|10881.5|10878.7|10880.7|10876.9|1
1656555620000|2022-06-30 02:20:20|10882.2|10878.4|10884.5|10880.7|10885|10881.2|10882.2|10878.4|2
1656555630000|2022-06-30 02:20:30|10883.5|10879.7|10884.5|10880.7|10884.5|10880.7|10883.5|10879.7|3
1656555640000|2022-06-30 02:20:40|10883.7|10880.9|10884.5|10880.7|10884.5|10880.9|10883.7|10880.7|1
1656555650000|2022-06-30 02:20:50|10883.5|10879.9|10883.7|10879.9|10884.5|10880.7|10883.5|10879.9|4
1656555660000|2022-06-30 02:21:00|10882.7|10879.1|10882.4|10878.6|10883.7|10879.4|10881.7|10878.1|9
1656555670000|2022-06-30 02:21:10|10881.7|10878.9|10881.4|10878.6|10881.7|10878.9|10881.4|10877.9|6
1656555680000|2022-06-30 02:21:20|10881.7|10877.9|10881.4|10878.6|10881.7|10878.6|10881.4|10877.9|0
1656555690000|2022-06-30 02:21:30|10881.7|10877.9|10880.7|10876.9|10881.7|10877.9|10879.9|10876.1|6
1656555700000|2022-06-30 02:21:40|10879.9|10877.1|10881.7|10877.9|10881.7|10878.6|10879.7|10876.6|2
1656555710000|2022-06-30 02:21:50|10880.7|10877.6|10884.4|10880.6|10884.4|10880.6|10880.7|10877.6|8
1656555720000|2022-06-30 02:22:00|10883.4|10879.6|10884.4|10880.6|10884.4|10880.6|10883.4|10879.6|0
1656555730000|2022-06-30 02:22:10|10883.4|10879.6|10885.4|10881.6|10885.4|10881.6|10882.4|10879.4|7
1656555740000|2022-06-30 02:22:20|10885.9|10882.1|10886.6|10882.8|10887.4|10883.8|10885.6|10882.1|8
1656555750000|2022-06-30 02:22:30|10886.4|10882.6|10888.4|10884.6|10889.1|10885.3|10886.4|10882.6|12
1656555760000|2022-06-30 02:22:40|10887.4|10883.6|10887.6|10883.8|10888.4|10884.6|10887.4|10883.6|3
1656555770000|2022-06-30 02:22:50|10886.9|10884.1|10888.1|10884.3|10888.6|10884.8|10886.6|10883.6|8
1656555780000|2022-06-30 02:23:00|10887.6|10883.8|10890.4|10886.6|10890.4|10887.6|10887.6|10883.8|19
1656555790000|2022-06-30 02:23:10|10890.1|10886.3|10889.4|10885.6|10890.4|10886.6|10888.6|10884.8|5
1656555800000|2022-06-30 02:23:20|10889.1|10885.3|10890.4|10886.6|10890.6|10887.6|10888.4|10884.6|4
1656555810000|2022-06-30 02:23:30|10889.4|10887.6|10888.4|10885.6|10889.4|10887.6|10888.4|10885.6|12
1656555820000|2022-06-30 02:23:40|10889.4|10885.8|10888.4|10885.6|10889.4|10885.8|10888.4|10885.6|1
1656555830000|2022-06-30 02:23:50|10887.4|10884.6|10888.4|10884.6|10888.4|10884.6|10887.4|10884.6|2
1656555840000|2022-06-30 02:24:00|10888|10884.2|10886.8|10883|10888|10884.2|10886.6|10883|2
1656555850000|2022-06-30 02:24:10|10887.4|10883.6|10887.4|10884.6|10889.4|10885.6|10887.2|10883.6|4
1656555860000|2022-06-30 02:24:20|10888.2|10884.4|10888.2|10884.4|10888.2|10884.4|10888.2|10884.4|0
1656555870000|2022-06-30 02:24:30|10887.4|10885.4|10887.6|10883.8|10887.6|10885.4|10887.4|10883.8|2
1656555880000|2022-06-30 02:24:40|10888.2|10884.4|10887.9|10885.1|10888.4|10885.4|10887.9|10884.4|1
1656555890000|2022-06-30 02:24:50|10888.2|10885.4|10890.4|10886.6|10890.6|10886.8|10888.2|10885.2|4
1656555900000|2022-06-30 02:25:00|10888.6|10885.8|10890.4|10886.6|10890.4|10886.6|10888.6|10885.6|2
1656555910000|2022-06-30 02:25:10|10890|10886.2|10889.2|10885.4|10890|10886.2|10887.4|10884.1|4
1656555920000|2022-06-30 02:25:20|10889.8|10886|10888.6|10884.8|10890.4|10887.4|10888.6|10884.8|4
1656555930000|2022-06-30 02:25:30|10888.4|10884.6|10887.6|10883.8|10889.4|10885.6|10886.6|10883|1
1656555940000|2022-06-30 02:25:40|10887.4|10884.6|10887.4|10884.6|10887.4|10884.6|10887.4|10884.6|2
1656555960000|2022-06-30 02:26:00|10888.2|10884.4|10889.4|10885.6|10889.4|10886.6|10888.2|10884.4|3
1656555970000|2022-06-30 02:26:10|10890.2|10886.4|10889.4|10885.6|10890.4|10887.4|10889.4|10885.6|2
1656555980000|2022-06-30 02:26:20|10890.4|10886.6|10888.4|10885.6|10890.4|10887.6|10888.4|10885|2
1656555990000|2022-06-30 02:26:30|10889.4|10886.6|10891.4|10887.6|10891.6|10888.6|10888.4|10885.6|9
1656556000000|2022-06-30 02:26:40|10893.4|10888.6|10894.2|10890.4|10894.2|10891.2|10893.4|10888.6|7
1656556010000|2022-06-30 02:26:50|10893.4|10890.6|10893.4|10890.6|10893.4|10890.6|10893.4|10890.6|2
1656556020000|2022-06-30 02:27:00|10893.6|10890.8|10894.2|10891.4|10894.2|10891.4|10893.6|10890.8|1
1656556030000|2022-06-30 02:27:10|10894.4|10890.6|10893.4|10889.6|10894.4|10890.6|10892.4|10888.8|6
1656556040000|2022-06-30 02:27:20|10892.6|10888.8|10893.4|10889.6|10893.4|10889.6|10892.6|10888.8|3
1656556050000|2022-06-30 02:27:30|10893.8|10890.6|10898.2|10894.4|10899.7|10896.4|10893.8|10889.6|63
1656556060000|2022-06-30 02:27:40|10897.2|10893.4|10897.2|10893.4|10898.4|10895.4|10897.2|10893.4|7
1656556070000|2022-06-30 02:27:50|10898.2|10894.4|10900.2|10897.4|10900.2|10897.4|10898.2|10894.4|11
1656556080000|2022-06-30 02:28:00|10900.4|10896.4|10899.2|10895.4|10900.4|10897.4|10899.2|10895.4|16
1656556090000|2022-06-30 02:28:10|10899.7|10896.4|10899.2|10895.4|10899.7|10896.4|10899.2|10895.4|3
1656556100000|2022-06-30 02:28:20|10897.8|10895|10900.2|10896.4|10900.4|10897.4|10897.8|10895|15
1656556110000|2022-06-30 02:28:30|10899.2|10895.4|10898.2|10895.4|10900.2|10896.4|10898.2|10895.1|4
1656556120000|2022-06-30 02:28:40|10897.2|10894.4|10898.2|10894.4|10898.2|10894.4|10897|10893.2|9
1656556130000|2022-06-30 02:28:50|10897.2|10893.4|10899.4|10896.6|10904.2|10900.6|10896.7|10893.4|45
1656556140000|2022-06-30 02:29:00|10900.4|10897.6|10902.2|10898.4|10902.4|10898.8|10900.2|10896.9|17
1656556150000|2022-06-30 02:29:10|10901.2|10897.6|10901.4|10897.6|10902.4|10898.6|10900.2|10896.9|6
1656556160000|2022-06-30 02:29:20|10902|10898.2|10901.4|10897.6|10902.4|10898.6|10900.2|10897.4|5
1656556170000|2022-06-30 02:29:30|10901.2|10897.4|10901.2|10897.4|10901.2|10898.4|10900.4|10896.6|9
1656556180000|2022-06-30 02:29:40|10900.4|10897.6|10900.2|10897.4|10901.4|10898.4|10900.2|10897.4|4
1656556190000|2022-06-30 02:29:50|10901|10898.2|10899.2|10896.4|10901.2|10898.2|10899.2|10896.4|7
1656556200000|2022-06-30 02:30:00|10899.4|10896.6|10906.2|10903.4|10908|10904.4|10899.4|10896.4|102
1656556210000|2022-06-30 02:30:10|10905.2|10902.4|10905.2|10901.4|10906.2|10902.4|10901.2|10898.4|26
1656556220000|2022-06-30 02:30:20|10906.2|10902.4|10908.2|10905.4|10908.4|10905.4|10905.2|10902.2|30
1656556230000|2022-06-30 02:30:30|10908.4|10904.6|10910.2|10906.4|10913|10910.2|10908.2|10904.6|55
1656556240000|2022-06-30 02:30:40|10909.4|10905.6|10908.2|10904.4|10909.4|10905.6|10907.2|10903.6|22
1656556250000|2022-06-30 02:30:50|10908|10904.2|10907.2|10903.4|10908.4|10904.6|10906.2|10903.4|10
1656556260000|2022-06-30 02:31:00|10907|10903.2|10910.2|10907.4|10910.2|10907.4|10906.2|10903.2|10
1656556270000|2022-06-30 02:31:10|10910.4|10906.6|10911.2|10908.4|10912.2|10908.4|10909.2|10905.4|25
1656556280000|2022-06-30 02:31:20|10912.2|10909.2|10920.4|10916.6|10920.4|10916.8|10911.7|10908.4|138
1656556290000|2022-06-30 02:31:30|10920.2|10917.4|10919.8|10916|10923.4|10920.4|10918.8|10915.8|58
1656556300000|2022-06-30 02:31:40|10918.6|10915.8|10918.6|10914.8|10919.8|10916|10917.6|10913.8|11
1656556310000|2022-06-30 02:31:50|10917.8|10915|10916.6|10912.8|10918.6|10915|10914.6|10911.8|12
1656556320000|2022-06-30 02:32:00|10916.8|10913|10916.6|10913.8|10918.4|10915.6|10915.6|10912|21
1656556330000|2022-06-30 02:32:10|10915.6|10912.8|10916.4|10912.6|10916.6|10913.6|10915.4|10912.4|5
1656556340000|2022-06-30 02:32:20|10917.4|10913.6|10918.6|10914.8|10919.6|10916|10916.4|10912.8|22
1656556350000|2022-06-30 02:32:30|10918.4|10914.6|10918.6|10914.8|10920.4|10916.8|10917.2|10914.1|13
1656556360000|2022-06-30 02:32:40|10918.4|10915.6|10920.4|10916.6|10920.6|10917.6|10918.4|10915.6|11
1656556370000|2022-06-30 02:32:50|10920.6|10916.8|10918.2|10914.4|10921.2|10917.6|10917.2|10914.4|35
1656556380000|2022-06-30 02:33:00|10918|10914.2|10914.2|10910.4|10918.4|10915.4|10914.2|10910.4|19
1656556390000|2022-06-30 02:33:10|10913.6|10910.8|10914.4|10910.6|10914.4|10911.4|10913.4|10909.6|13
1656556400000|2022-06-30 02:33:20|10916.4|10911.6|10920.2|10916.4|10921.2|10918|10914.9|10911.1|17
1656556410000|2022-06-30 02:33:30|10919.4|10916.6|10916.4|10913.6|10919.4|10916.6|10915.4|10911.6|8
1656556420000|2022-06-30 02:33:40|10915.4|10912.6|10912.6|10908.8|10915.6|10912.6|10911.6|10908.6|21
1656556430000|2022-06-30 02:33:50|10912.4|10909.6|10912.4|10909.6|10913.2|10909.6|10912.2|10908.6|10
1656556440000|2022-06-30 02:34:00|10913.2|10909.4|10914.4|10910.6|10914.4|10911.6|10913.2|10909.4|6
1656556450000|2022-06-30 02:34:10|10912.4|10909.6|10909.4|10905.6|10912.4|10909.6|10909.4|10905.6|11
1656556460000|2022-06-30 02:34:20|10910.2|10906.6|10911.4|10907.6|10911.4|10907.6|10908.6|10905.6|10
1656556470000|2022-06-30 02:34:30|10910.8|10907|10908.4|10904.6|10910.8|10907|10907.4|10903.8|8
1656556480000|2022-06-30 02:34:40|10907.6|10903.8|10910.2|10906.4|10911.4|10908.6|10907.4|10903.8|10
1656556490000|2022-06-30 02:34:50|10909.4|10905.6|10908.4|10904.6|10909.4|10905.6|10906.8|10904|8
1656556500000|2022-06-30 02:35:00|10909.4|10905.6|10912.4|10908.6|10914.4|10910.6|10909.4|10905.6|8
1656556510000|2022-06-30 02:35:10|10912.6|10908.8|10914.4|10910.6|10915.4|10912.6|10912.4|10908.6|14
1656556520000|2022-06-30 02:35:20||10911.6||10910.6||10911.6||10910.6|2
1656556530000|2022-06-30 02:35:30|10915.4|10911.6|10918.6|10914.8|10920.9|10917.6|10915.4|10911.6|18
1656556540000|2022-06-30 02:35:40|10918.4|10914.6|10918.4|10914.6|10918.6|10915.6|10917.6|10914.2|3
1656556550000|2022-06-30 02:35:50|10918.6|10914.8|10916.8|10913|10918.6|10915.6|10916.4|10912.8|23
1656556560000|2022-06-30 02:36:00|10915.6|10912.8|10921.3|10917.5|10921.8|10918|10915.6|10911.8|44
1656556570000|2022-06-30 02:36:10|10921.6|10917.8|10921.6|10917.8|10922.8|10919.8|10921.6|10917.8|15
1656556580000|2022-06-30 02:36:20|10920.6|10918.3|10921.6|10917.8|10921.6|10918.6|10918.6|10914.8|8
1656556590000|2022-06-30 02:36:30|10922.2|10918.4|10921.6|10918.8|10923.6|10920.8|10921.6|10918.4|5
1656556600000|2022-06-30 02:36:40|10920.6|10917.8|10921.6|10917.8|10923.6|10919.8|10920.6|10917.8|9
1656556610000|2022-06-30 02:36:50|10922.1|10918.3|10922.6|10918.8|10923.6|10920.8|10921.6|10918.3|9
1656556620000|2022-06-30 02:37:00|10921.6|10917.8|10927.6|10923.8|10928.6|10923.8|10921.6|10917.8|45
1656556630000|2022-06-30 02:37:10|10928.6|10924.8|10926.6|10922.8|10928.6|10925|10925.6|10922|18
1656556640000|2022-06-30 02:37:20|10926.4|10923.6|10928.4|10925.6|10929.4|10926|10926.4|10922.8|15
1656556650000|2022-06-30 02:37:30|10928.6|10925.8|10931.6|10928.8|10934.6|10931.8|10926.8|10923|139
1656556660000|2022-06-30 02:37:40|10932.6|10929.8|10933.6|10930.8|10935.4|10931.8|10932.6|10929.8|26
1656556670000|2022-06-30 02:37:50|10933.8|10931|10934.1|10930.3|10936.6|10932.8|10932.6|10929.2|28
1656556680000|2022-06-30 02:38:00|10934.6|10930.8|10932|10928.2|10934.6|10931|10931.6|10928.2|24
1656556690000|2022-06-30 02:38:10|10931.6|10927.8|10930.3|10926.5|10932.6|10928.8|10930.3|10926.5|3
1656556700000|2022-06-30 02:38:20|10929.6|10927.5|10932.3|10929.5|10932.3|10929.5|10929.6|10925.8|8
1656556710000|2022-06-30 02:38:30|10933.3|10930.5|10933.6|10930.8|10936.6|10932.8|10932.6|10928.8|13
1656556720000|2022-06-30 02:38:40|10934.6|10930.5|10932.6|10928.8|10934.6|10930.5|10932.6|10928.8|5
1656556730000|2022-06-30 02:38:50|10931.3|10928.5|10932.6|10929.8|10932.8|10929.8|10930.6|10926.8|7
1656556740000|2022-06-30 02:39:00|10933.6|10930.8|10930.6|10927.8|10934.8|10931.8|10930.6|10926.8|12
1656556750000|2022-06-30 02:39:10|10929.5|10926.7|10930.8|10927|10930.8|10927|10929.5|10925.7|8
1656556760000|2022-06-30 02:39:20|10930.5|10927.7|10930.8|10928|10932.5|10928.7|10930.5|10927.2|4
1656556770000|2022-06-30 02:39:30|10930.5|10927.7|10932.3|10928.5|10932.3|10928.7|10930.5|10927.7|3
1656556780000|2022-06-30 02:39:40|10931.5|10927.7|10933.3|10930.5|10933.5|10930.7|10930.5|10927|17
1656556790000|2022-06-30 02:39:50|10934.3|10931.5|10934.7|10930.9|10936.1|10933.3|10933.3|10930.3|34
1656556800000|2022-06-30 02:40:00|10935.1|10931.3|10933.1|10929.3|10935.1|10931.3|10932.1|10929.3|26
1656556810000|2022-06-30 02:40:10|10933.3|10929.5|10934.1|10930.3|10934.9|10931.3|10933.1|10929.3|9
1656556820000|2022-06-30 02:40:20|10932.9|10930.1|10932.1|10929.3|10932.9|10930.1|10932.1|10929.1|3
1656556830000|2022-06-30 02:40:30|10931.1|10928.3|10930.1|10927.3|10932.9|10929.1|10930.1|10927.3|22
1656556840000|2022-06-30 02:40:40|10930.9|10928.1|10925.1|10922.3|10931.1|10928.1|10925.1|10922.3|21
1656556850000|2022-06-30 02:40:50|10925.3|10921.5|10923.1|10920.3|10926.1|10922.3|10923.1|10919.8|21
1656556860000|2022-06-30 02:41:00|10923.3|10920.5|10918.1|10915.3|10925.1|10921.3|10917.1|10913.8|71
1656556870000|2022-06-30 02:41:10|10918.7|10915.9|10920.1|10916.3|10920.3|10917.3|10916.9|10913.3|36
1656556880000|2022-06-30 02:41:20|10919.1|10917.1|10917.1|10913.3|10920.1|10917.1|10917.1|10913.3|9
1656556890000|2022-06-30 02:41:30|10916.1|10912.3|10916.1|10912.3|10916.9|10913.3|10915.9|10912.3|9
1656556900000|2022-06-30 02:41:40|10917.1|10913.3|10916.1|10912.3|10917.1|10913.3|10916.1|10912.3|2
1656556910000|2022-06-30 02:41:50|10917.1|10913.3|10917.1|10913.3|10918.1|10914.3|10917.1|10913.3|3
1656556920000|2022-06-30 02:42:00|10918.1|10914.3|10919.3|10915.5|10922.1|10918.3|10917.1|10913.8|21
1656556930000|2022-06-30 02:42:10|10918.1|10914.3|10919.1|10915.3|10919.1|10915.3|10917.1|10914.3|9
1656556940000|2022-06-30 02:42:20|10918.1|10914.8|10917.1|10914.3|10918.6|10914.8|10916.1|10913.3|11
1656556950000|2022-06-30 02:42:30|10918.1|10915.3|10917.5|10914.7|10919.1|10915.3|10916.1|10913.1|8
1656556960000|2022-06-30 02:42:40|10918.3|10914.5|10918.1|10915.3|10918.3|10915.3|10917.1|10914.3|2
1656556970000|2022-06-30 02:42:50|10918.3|10914.3|10919.1|10916.3|10919.1|10916.3|10918.1|10914.3|7
1656556980000|2022-06-30 02:43:00|10919.3|10915.5|10918.1|10914.3|10919.3|10916.3|10917.9|10914.3|8
1656556990000|2022-06-30 02:43:10|10919.1|10915.3|10919.9|10917.1|10921.1|10917.5|10919.1|10915.3|4
1656557000000|2022-06-30 02:43:20|10920.1|10917.3|10920.1|10917.3|10922.1|10919.3|10919.3|10915.5|20
1656557010000|2022-06-30 02:43:30|10920.3|10916.5|10920.1|10916.3|10921.3|10918.3|10920.1|10916.3|4
1656557020000|2022-06-30 02:43:40|10920.9|10917.3|10920.1|10917.3|10921.4|10918.1|10920.1|10917.1|1
1656557040000|2022-06-30 02:44:00|10919.8|10916|10925.3|10921.5|10926.1|10922.3|10919.8|10916|10
1656557050000|2022-06-30 02:44:10|10924.1|10920.3|10925.1|10922.3|10925.1|10922.3|10924.1|10920.3|2
1656557060000|2022-06-30 02:44:20|10926.1|10921.3|10925.1|10921.3|10926.1|10921.8|10924.6|10921|5
1656557070000|2022-06-30 02:44:30|10924.9|10922.3|10927.1|10923.3|10927.1|10923.5|10924.1|10920.8|7
1656557080000|2022-06-30 02:44:40|10926.5|10922.7|10925.1|10921.3|10926.5|10923.5|10925.1|10921.3|7
1656557090000|2022-06-30 02:44:50|10924.3|10921.5|10928.1|10924.3|10928.1|10924.3|10924.3|10921.3|6
1656557100000|2022-06-30 02:45:00|10927.1|10924.9|10930.1|10926.3|10930.1|10926.3|10927.1|10924.3|4
1656557110000|2022-06-30 02:45:10|10929.5|10925.7|10928.1|10924.3|10929.5|10925.7|10924.1|10921.1|12
1656557120000|2022-06-30 02:45:20|10927.5|10925.3|10924.3|10921.5|10927.5|10925.3|10924.1|10920.5|2
1656557130000|2022-06-30 02:45:30|10923.1|10920.3|10924.1|10920.3|10924.6|10921.3|10922.1|10918.3|10
1656557140000|2022-06-30 02:45:40|10925.1|10921.3|10921.1|10918.3|10925.1|10921.3|10921.1|10918.3|10
1656557150000|2022-06-30 02:45:50|10922.1||10922.1||10922.1||10922.1||2
1656557160000|2022-06-30 02:46:00|10920.9|10917.1|10916.3|10913.5|10922.1|10918.3|10916.3|10913.3|12
1656557170000|2022-06-30 02:46:10|10916.1|10913.3|10914.1|10911.3|10917.1|10914.3|10914.1|10911.3|18
1656557180000|2022-06-30 02:46:20|10914.3|10910.5|10914.1|10911.3|10916.1|10912.8|10913.1|10910.3|17
1656557190000|2022-06-30 02:46:30|10914.3|10911.5|10914.1|10910.3|10915.1|10911.5|10914.1|10910.3|4
1656557200000|2022-06-30 02:46:40|10915.1|10911.3|10915.1|10911.3|10915.1|10911.3|10911.1|10908.3|13
1656557210000|2022-06-30 02:46:50|10913.9|10910.1|10913.1|10909.3|10914.1|10910.3|10913.1|10909.3|6
1656557220000|2022-06-30 02:47:00|10913.7|10909.9|10913.3|10910.5|10915.1|10911.3|10912.9|10909.1|6
1656557230000|2022-06-30 02:47:10|10914.1|10910.3|10914.1|10910.3|10914.1|10910.3|10914.1|10910.3|0
1656557240000|2022-06-30 02:47:20|10913.1|10911.3|10915.1|10911.3|10915.2|10912.3|10913.1|10910.3|10
1656557250000|2022-06-30 02:47:30|10915.3|10911.5|10916.1|10912.3|10916.9|10913.3|10915.1|10911.5|6
1656557260000|2022-06-30 02:47:40|10915.3|10912.5|10912.1|10908.3|10916.9|10913.3|10911.3|10908.3|14
1656557270000|2022-06-30 02:47:50|10911.1|10909.3|10913.1|10909.3|10914.1|10911.3|10911.1|10909.1|4
1656557280000|2022-06-30 02:48:00|10912.1|10908.5|10912.3|10908.5|10913.1|10908.5|10912.1|10908.3|6
1656557290000|2022-06-30 02:48:10|10912.1|10909.3|10912.1|10908.3|10913.1|10909.3|10911.1|10907.3|3
1656557300000|2022-06-30 02:48:20|10910.1|10907.3|10907.1|10904.3|10910.1|10907.3|10906.3|10903.3|32
1656557310000|2022-06-30 02:48:30|10906.9|10904.1|10910.1|10906.3|10910.1|10906.5|10906.9|10903.3|9
1656557320000|2022-06-30 02:48:40|10911.9|10908.1|10911.1|10907.3|10913.3|10910.3|10911.1|10907.3|5
1656557330000|2022-06-30 02:48:50|10911.8|10908|10915.1|10912.3|10915.1|10912.3|10911.8|10908|8
1656557340000|2022-06-30 02:49:00|10915.3|10911.5|10913.9|10911.1|10915.3|10911.5|10912.1|10908.7|2
1656557350000|2022-06-30 02:49:10|10914.7|10910.9|10915.1|10911.3|10915.1|10911.3|10912.1|10909.1|5
1656557360000|2022-06-30 02:49:20|10914.8|10911|10913.1|10909.3|10914.8|10911|10911.3|10908|3
1656557370000|2022-06-30 02:49:30|10912.1|10910.3|10914.1|10911.3|10914.1|10911.3|10912.1|10910.1|6
1656557380000|2022-06-30 02:49:40|10914.5|10911.7|10916.9|10913.1|10918.7|10915.9|10914.1|10911.1|19
1656557390000|2022-06-30 02:49:50|10915.9|10912.3|10915.9|10912.1|10917.1|10913.3|10915.1|10911.3|6
1656557400000|2022-06-30 02:50:00|10916.1|10913.3|10916.1|10913.3|10917.3|10914.3|10915.1|10911.3|10
1656557410000|2022-06-30 02:50:10|10915.1|10912.3|10916.1|10912.3|10916.1|10913.3|10915.1|10911.3|7
1656557420000|2022-06-30 02:50:20|10917.1|10914.3|10916.6|10913.8|10917.1|10914.3|10916.6|10913.3|6
1656557430000|2022-06-30 02:50:30|10917.1|10914.3|10917.1|10913.3|10917.1|10914.3|10917.1|10913.3|1
1656557440000|2022-06-30 02:50:40|10919.1|10915.3|10920.1|10917.3|10920.1|10917.3|10919.1|10915.3|9
1656557450000|2022-06-30 02:50:50|10919.3|10916.3|10917.1|10913.3|10919.3|10916.5|10917.1|10913.3|5
1656557460000|2022-06-30 02:51:00|10916.9|10914.1|10917.1|10913.3|10917.9|10914.3|10916.1|10913.3|3
1656557470000|2022-06-30 02:51:10|10915.1|10912.3|10916.1|10912.3|10917.1|10913.3|10915.1|10912.3|6
1656557480000|2022-06-30 02:51:20|10917.1|10913.3|10915.6|10911.8|10917.1|10913.5|10913.9|10910.3|2
1656557490000|2022-06-30 02:51:30|10914.1|10910.3|10914.1|10910.3|10915.1|10911.3|10914.1|10910.3|4
1656557500000|2022-06-30 02:51:40|10913.1|10909.3|10913.1|10909.3|10913.1|10910.1|10911.9|10908.3|8
1656557510000|2022-06-30 02:51:50|10914.1|10910.3|10914.1|10910.3|10914.1|10910.3|10912.3|10909.1|8
1656557520000|2022-06-30 02:52:00|10913.1|10909.3|10912.1|10908.3|10913.4|10910.1|10911.1|10907.3|3
1656557540000|2022-06-30 02:52:20|10911.3|10907.5|10914.1|10910.3|10915.1|10911.5|10910.1|10906.3|7
1656557550000|2022-06-30 02:52:30|10913.1|10909.3|10912.1|10908.3|10913.1|10909.3|10911.1|10908.3|3
1656557560000|2022-06-30 02:52:40|10911.1|10907.3|10912.1|10908.3|10912.3|10909.2|10910.1|10906.8|14
1656557570000|2022-06-30 02:52:50|10911.5|10907.7|10911.1|10907.3|10912.1|10908.3|10910.1|10906.3|3
1656557580000|2022-06-30 02:53:00|10910.6|10906.8|10910.1|10906.3|10911.1|10907.5|10909.1|10905.3|6
1656557590000|2022-06-30 02:53:10|10909.1|10906.5|10908.1|10905.3|10910.1|10906.5|10908.1|10905.3|5
1656557600000|2022-06-30 02:53:20|10909.1|10906.3|10909.1|10905.3|10909.6|10906.3|10907.1|10904.3|9
1656557610000|2022-06-30 02:53:30|10910.1|10906.3|10910.1|10907.3|10912.1|10908.3|10910.1|10906.3|4
1656557620000|2022-06-30 02:53:40|10910.6|10906.3|10910.1|10906.3|10911.8|10908.3|10908.1|10904.8|6
1656557630000|2022-06-30 02:53:50|10910.8|10907.3|10910.8|10907|10910.8|10907.3|10910.8|10907|0
1656557640000|2022-06-30 02:54:00|10909.8|10906.3|10910.8|10907|10910.8|10907.3|10908.1|10905.3|7
1656557650000|2022-06-30 02:54:10|10910.1|10907.3|10909.1|10905.3|10910.1|10907.3|10907.1|10904|6
1656557660000|2022-06-30 02:54:20|10909.3|10906.5|10910|10906.2|10911|10907.3|10909|10905.2|16
1656557670000|2022-06-30 02:54:30|10911|10907.2|10917|10913.2|10917|10913.2|10911|10907.2|22
1656557680000|2022-06-30 02:54:40|10916|10912.2|10920|10917.2|10921.5|10918.7|10915|10911.2|26
1656557690000|2022-06-30 02:54:50|10920.3|10916.5|10920|10916.2|10921|10917.2|10919|10916|11
1656557700000|2022-06-30 02:55:00|10921|10917.2|10920|10917.2|10921|10917.2|10919.3|10916|1
1656557710000|2022-06-30 02:55:10|10921|10916.7|10921|10917.2|10921|10917.2|10919.8|10916.2|5
1656557720000|2022-06-30 02:55:20|10920.5|10916.7|10921|10917.2|10921|10917.2|10920.5|10916.7|0
1656557730000|2022-06-30 02:55:30|10920|10916.2|10923|10919.2|10923.5|10920|10920|10916.2|8
1656557740000|2022-06-30 02:55:40|10922|10918.2|10923|10919.2|10923|10919.2|10921.8|10918.2|2
1656557750000|2022-06-30 02:55:50|10922|10918.2|10921|10917.2|10923|10919.2|10921|10917.2|3
1656557760000|2022-06-30 02:56:00|10920|10918.2|10923|10919.2|10923|10919.2|10920|10918.2|3
1656557770000|2022-06-30 02:56:10|10922.2|10919.4|10923|10919.2|10923|10920.2|10920|10916.2|11
1656557780000|2022-06-30 02:56:20|10922|10920.2|10922|10918.2|10922.7|10920.2|10921|10918|2
1656557790000|2022-06-30 02:56:30|10921|10917.2|10921|10917.2|10922|10918.2|10919|10916.2|4
1656557810000|2022-06-30 02:56:50|10922.6|10918.2|10923|10919.2|10923|10920.2|10922|10918.2|3
1656557820000|2022-06-30 02:57:00|10922.8|10919|10923|10920.2|10923|10920.2|10921|10917.2|2
1656557830000|2022-06-30 02:57:10|10922.4|10919.2|10918|10914.2|10922.4|10919.2|10918|10914.2|7
1656557840000|2022-06-30 02:57:20|10918.6|10914.8|10917|10913.2|10919|10915.2|10917|10913.2|1
1656557850000|2022-06-30 02:57:30|10917.2|10913.4|10917|10913.2|10918|10914.2|10916.8|10913.2|3
1656557860000|2022-06-30 02:57:40|10917.2|10914.4|10916|10912.2|10917.2|10914.4|10915|10911.2|13
1656557870000|2022-06-30 02:57:50|10916.2|10912.4|10916|10912.2|10917|10913.2|10916|10912.2|2
1656557880000|2022-06-30 02:58:00|10915.2|10912.4|10916.5|10912.7|10917|10913.2|10915|10911.2|2
1656557890000|2022-06-30 02:58:10|10918|10914.2|10917|10913.2|10918|10914.2|10917|10913.2|0
1656557900000|2022-06-30 02:58:20|10918|10914.2|10922|10919.2|10922|10919.2|10917.8|10914.2|5
1656557910000|2022-06-30 02:58:30|10923|10918.2|10921|10917.2|10923|10918.2|10921|10917.2|3
1656557920000|2022-06-30 02:58:40|10920|10916.2|10920|10916.2|10921|10917.2|10919|10916.2|0
1656557930000|2022-06-30 02:58:50|10920.4|10916.6|10917|10914.2|10921|10917.2|10917|10914|5
1656557940000|2022-06-30 02:59:00|10917.2|10913.4|10916|10913.2|10917.2|10914.2|10916|10913|2
1656557950000|2022-06-30 02:59:10|10916.2|10913.4|10921|10917.2|10921|10918.2|10916.2|10913.4|10
1656557960000|2022-06-30 02:59:20|10920|10916.2|10922|10918.2|10922.2|10919.2|10920|10916.2|9
1656557970000|2022-06-30 02:59:30|10921|10918.4|10925|10921.2|10925.2|10922.2|10921|10918.2|14
1656557980000|2022-06-30 02:59:40|10924.8|10922|10926|10923.2|10926.7|10923.4|10923|10920|10
1656557990000|2022-06-30 02:59:50|10927|10923.4|10929|10926.2|10929|10926.2|10926.2|10923.2|8
1656558000000|2022-06-30 03:00:00|10930|10925.4|10926|10922.2|10930|10927.2|10926|10922.2|26
1656558010000|2022-06-30 03:00:10|10927|10923.2|10928|10924.2|10928.2|10925.2|10925|10922.2|21
1656558020000|2022-06-30 03:00:20|10927|10923.7|10929.2|10926.4|10929.2|10926.4|10927|10923.7|14
1656558030000|2022-06-30 03:00:30|10929.4|10925.6|10928.4|10924.6|10929.4|10926.4|10928.2|10924.6|8
1656558040000|2022-06-30 03:00:40|10927.4|10923.6|10930.4|10926.6|10930.7|10927.4|10926.2|10922.6|31
1656558050000|2022-06-30 03:00:50|10929.4|10926.4|10931.4|10927.6|10933.4|10930.6|10928|10924.4|67
1656558060000|2022-06-30 03:01:00|10931.2|10928.6|10929.4|10926.6|10931.4|10928.6|10929.4|10925.6|6
1656558070000|2022-06-30 03:01:10|10929.6|10926.8|10927.4|10924.6|10930.4|10927.6|10927.2|10923.8|6
1656558080000|2022-06-30 03:01:20|10928.4|10925.6|10925.6|10922.8|10928.4|10925.6|10925.6|10922.6|9
1656558090000|2022-06-30 03:01:30|10925.4|10922.6|10925.4|10921.6|10927.4|10923.8|10925.2|10921.6|10
1656558100000|2022-06-30 03:01:40|10924.9|10921.1|10924.4|10921.6|10925.4|10922.6|10923.4|10919.6|7
1656558110000|2022-06-30 03:01:50|10925.4|10920.6|10924.4|10920.6|10925.4|10921.6|10923.4|10919.6|6
1656558120000|2022-06-30 03:02:00|10923.2|10920.4|10924.4|10920.6|10924.6|10921.6|10923.2|10919.6|5
1656558130000|2022-06-30 03:02:10|10924.6|10921.8|10924.4|10920.6|10924.6|10921.8|10923.4|10919.6|6
1656558140000|2022-06-30 03:02:20|10923.2|10920.4|10921.6|10918.8|10923.7|10920.4|10921.4|10918.6|10
1656558150000|2022-06-30 03:02:30|10921.4|10918.6|10926.4|10922.6|10928.6|10925.6|10921.4|10918.6|10
1656558160000|2022-06-30 03:02:40|10925.4|10921.6|10925.4|10921.6|10926.4|10922.6|10925.4|10921.6|2
1656558170000|2022-06-30 03:02:50|10925|10921.2|10924.4|10921.6|10925|10921.6|10924.4|10920.6|1
1656558180000|2022-06-30 03:03:00|10923.4|10920.6|10924.4|10920.6|10925.4|10921.6|10923.4|10919.6|5
1656558190000|2022-06-30 03:03:10|10924.2|10921.4|10922.2|10918.4|10924.4|10921.4|10921.4|10918.4|6
1656558200000|2022-06-30 03:03:20|10921.4|10918.6|10922.2|10918.4|10922.2|10918.6|10920.4|10916.6|9
1656558210000|2022-06-30 03:03:30|10921.4|10918.6|10920.4|10916.6|10921.4|10918.6|10920.4|10916.6|2
1656558220000|2022-06-30 03:03:40|10920|10916.2|10919.4|10915.6|10920|10916.6|10918.4|10915.6|3
1656558230000|2022-06-30 03:03:50|10918.4|10914.6|10915.2|10911.4|10918.4|10914.6|10914.6|10911.4|15
1656558240000|2022-06-30 03:04:00|10915.8|10912|10913.4|10909.6|10917.4|10913.8|10913.4|10909.6|23
1656558250000|2022-06-30 03:04:10|10913.6|10910.8|10916.8|10913|10916.8|10913|10913.6|10910.6|10
1656558260000|2022-06-30 03:04:20|10916.4|10913.6|10915.4|10911.6|10917.4|10913.6|10914.4|10909.6|9
1656558270000|2022-06-30 03:04:30|10916.2|10912.6|10916.4|10912.6|10916.4|10912.6|10916.2|10912.4|5
1656558280000|2022-06-30 03:04:40|10915.6|10912.8|10916.4|10912.6|10916.4|10913|10914.4|10911.6|1
1656558290000|2022-06-30 03:04:50|10915.6|10912.8|10914.4|10910.6|10915.6|10912.8|10912.4|10909.6|8
1656558300000|2022-06-30 03:05:00|10914.2|10910.4|10915.4|10911.6|10916.2|10912.6|10913.2|10909.6|5
1656558310000|2022-06-30 03:05:10|10914.4|10910.6|10912.4|10908.6|10914.4|10910.6|10911.4|10908.4|14
1656558320000|2022-06-30 03:05:20|10911.6|10908.8|10909.6|10905.8|10912.4|10908.8|10908|10904.4|21
1656558330000|2022-06-30 03:05:30|10909.4|10905.6|10912.4|10908.6|10914.2|10910.4|10908.4|10904.6|28
1656558340000|2022-06-30 03:05:40|10911.4|10907.6|10912.4|10909.6|10912.4|10909.6|10909.4|10906.6|9
1656558350000|2022-06-30 03:05:50|10912.6|10909.8|10912.4|10908.6|10914.4|10910.6|10912.2|10908.6|12
1656558360000|2022-06-30 03:06:00|10911.4|10907.6|10911.4|10907.6|10912.4|10909.6|10908.4|10905.3|20
1656558370000|2022-06-30 03:06:10|10910.6|10907.8|10913.4|10910.6|10914.2|10910.6|10910.4|10907.6|9
1656558380000|2022-06-30 03:06:20|10913.2|10910.4|10912.4|10909.6|10913.4|10910.6|10912.4|10908.6|9
1656558390000|2022-06-30 03:06:30|10912.2|10908.6|10912.9|10909.1|10913.6|10910.6|10912.2|10908.6|6
1656558400000|2022-06-30 03:06:40|10912.4|10908.6|10909.4|10905.6|10913.4|10909.6|10909.4|10905.6|7
1656558410000|2022-06-30 03:06:50|10909.6|10906.8|10912.4|10908.6|10912.4|10908.6|10909.6|10906.6|8
1656558420000|2022-06-30 03:07:00|10911.4|10907.6|10910.4|10907.6|10912.4|10907.8|10910.4|10907.6|3
1656558430000|2022-06-30 03:07:10|10911.4|10907|10907.4|10903.6|10911.4|10907|10907.4|10903.6|6
1656558440000|2022-06-30 03:07:20|10908|10904.6|10905.4|10902.6|10908.4|10905.6|10904.4|10900.6|48
1656558450000|2022-06-30 03:07:30|10904.4|10901.6|10910.4|10906.6|10910.4|10906.6|10904.4|10901.6|9
1656558460000|2022-06-30 03:07:40|10909.4|10905.6|10910.4|10906.6|10911.4|10907.8|10908.4|10904.6|7
1656558470000|2022-06-30 03:07:50|10909.4|10906|10909.8|10906|10910.4|10906|10909.4|10906|3
1656558480000|2022-06-30 03:08:00|10909.4|10905.6|10911.2|10908.4|10912.2|10909.4|10909.4|10905.6|6
1656558490000|2022-06-30 03:08:10|10910.4|10906.6|10910.4|10906.6|10913.4|10909.6|10910.4|10906.6|15
1656558500000|2022-06-30 03:08:20|10909.4|10905.8|10908.4|10904.6|10911.4|10907.6|10906.4|10903.4|14
1656558510000|2022-06-30 03:08:30|10907.6|10904.8|10908.4|10905.6|10910.4|10906.6|10907.4|10904.6|2
1656558520000|2022-06-30 03:08:40|10909.4|10904.6|10908.4|10904.6|10909.4|10905.6|10907.4|10904.6|7
1656558530000|2022-06-30 03:08:50|10907.4|10904.4|10908.4|10904.6|10909.9|10906.1|10906.4|10902.6|16
1656558540000|2022-06-30 03:09:00|10908.2|10905.4|10909.6|10905.8|10910.4|10907.4|10908.2|10905.4|6
1656558550000|2022-06-30 03:09:10|10909.4|10905.6|10912.4|10908.6|10912.4|10909.6|10909.4|10905.6|5
1656558560000|2022-06-30 03:09:20|10912.2|10908.4|10911.2|10907.4|10912.4|10908.6|10910.4|10906.9|5
1656558570000|2022-06-30 03:09:30|10911.4|10907.6|10914.4|10910.6|10915.4|10911.6|10911.4|10907.6|6
1656558580000|2022-06-30 03:09:40|10913.4|10909.6|10914.4|10910.6|10914.4|10910.6|10911.9|10908.6|0
1656558590000|2022-06-30 03:09:50|10914.6|10910.8|10914.4|10910.6|10915.2|10911.6|10914.4|10910.6|2
1656558600000|2022-06-30 03:10:00|10913.4|10910.4|10914.4|10910.6|10914.4|10910.6|10913.4|10910.4|2
1656558610000|2022-06-30 03:10:10|10913.4|10910.4|10915.2|10911.4|10915.2|10911.6|10913.4|10910.4|3
1656558620000|2022-06-30 03:10:20|10916.3|10912.5|10917.4|10913.6|10917.6|10914.6|10916.3|10912.5|11
1656558630000|2022-06-30 03:10:30|10918|10914.2|10921|10917.2|10924|10920.2|10917.4|10913.6|39
1656558640000|2022-06-30 03:10:40|10921.7|10917.9|10919|10915.2|10922|10919.2|10918|10915.2|9
1656558650000|2022-06-30 03:10:50|10920|10916.2|10919|10915.2|10920.2|10917.2|10918|10915.2|9
1656558660000|2022-06-30 03:11:00|10918.7|10914.9|10918|10914.2|10920|10916.2|10913|10910.2|10
1656558670000|2022-06-30 03:11:10|10917.5|10913.7|10915|10911.2|10917.5|10913.7|10914|10911.2|9
1656558680000|2022-06-30 03:11:20|10914|10912.2|10914.9|10911.1|10916.2|10912.9|10914|10911.1|5
1656558690000|2022-06-30 03:11:30|10913.9|10910.6|10914.9|10911.1|10914.9|10911.1|10913.9|10910.4|1
1656558700000|2022-06-30 03:11:40|10913.9|10912.9|10914.2|10910.4|10916.9|10913.1|10913.9|10910.1|6
1656558710000|2022-06-30 03:11:50|10913.9|10910.1|10912.9|10909.1|10914.9|10911.1|10911.9|10908.1|2
1656558720000|2022-06-30 03:12:00|10913.2|10909.4|10911.2|10907.4|10913.2|10909.4|10910.9|10907.1|3
1656558730000|2022-06-30 03:12:10|10910.9|10908.1|10910.9|10907.1|10912.9|10910.1|10909.9|10907.1|2
1656558740000|2022-06-30 03:12:20|10911.4|10907.6|10911.9|10908.1|10912.2|10909.1|10910.9|10907.1|4
1656558750000|2022-06-30 03:12:30|10910.9|10907.1|10908.9|10906.1|10910.9|10907.3|10907.9|10905.1|8
1656558760000|2022-06-30 03:12:40|10909.1|10905.3|10909.1|10906.3|10909.4|10906.3|10907.1|10904.3|4
1656558770000|2022-06-30 03:12:50|10908.9|10906.1|10914.9|10911.1|10914.9|10911.1|10907.1|10904.3|31
1656558780000|2022-06-30 03:13:00|10914.1|10910.3|10910.9|10907.1|10914.1|10910.3|10910.9|10907.1|4
1656558790000|2022-06-30 03:13:10|10910.7|10906.9|10908.9|10905.1|10910.9|10907.1|10905.9|10902.6|14
1656558800000|2022-06-30 03:13:20|10907.9|10904.1|10906.9|10903.1|10908.1|10904.9|10905.9|10903.1|6
1656558810000|2022-06-30 03:13:30|10905.9|10901.5|10906.1|10902.3|10907.1|10903.3|10905.3|10901.5|9
1656558820000|2022-06-30 03:13:40|10906.3|10903.3|10904.9|10902.1|10906.3|10903.3|10904.7|10901.1|1
1656558830000|2022-06-30 03:13:50|10905.1|10902.3|10905.1|10901.3|10906.1|10902.3|10904.1|10900.8|9
1656558840000|2022-06-30 03:14:00|10904.1|10900.5|10904.1|10900.3|10904.9|10901.1|10903.9|10900.3|3
1656558850000|2022-06-30 03:14:10|10903.3|10900.5|10907.3|10903.5|10907.3|10903.5|10902.3|10899.3|15
1656558860000|2022-06-30 03:14:20|10907.6|10904.5|10908.3|10904.5|10908.3|10904.5|10906.3|10902.5|4
1656558870000|2022-06-30 03:14:30|10909.3|10905.5|10907.3|10903.5|10911.3|10907.5|10907.3|10903.5|11
1656558880000|2022-06-30 03:14:40|10908.3|10904.5|10904.3|10901.5|10908.3|10904.5|10904.3|10901.5|3
1656558890000|2022-06-30 03:14:50|10904.5|10901.7|10905.1|10902.3|10905.3|10902.5|10904.3|10901.3|4
1656558900000|2022-06-30 03:15:00|10905.3|10901.5|10904.1|10901.3|10905.3|10901.7|10904.1|10901.3|3
1656558910000|2022-06-30 03:15:10|10905.1|10900.3|10905.3|10901.5|10906.1|10902.3|10903.1|10900.3|8
1656558920000|2022-06-30 03:15:20|10906.1|10902.3|10906.6|10902.8|10908.9|10905.3|10906.1|10902.3|3
1656558930000|2022-06-30 03:15:30|10906.3|10902.5|10908.1|10904.3|10910.1|10906.3|10906.1|10902.5|1
1656558940000|2022-06-30 03:15:40|10909.1|10905.3|10909.1|10906.3|10909.1|10906.3|10909.1|10905.3|0
1656558950000|2022-06-30 03:15:50|10909.9|10906.1|10911.1|10907.3|10912.1|10908.8|10909.9|10906.1|6
1656558960000|2022-06-30 03:16:00|10910.3|10907.5|10910.1|10906.3|10911.1|10907.5|10909.1|10906.3|3
1656558970000|2022-06-30 03:16:10|10912.1|10908.3|10915.7|10911.9|10918.1|10914.3|10912.1|10908.3|24
1656558980000|2022-06-30 03:16:20|10916.1|10912.3|10919.1|10915.3|10919.1|10916.1|10916.1|10912.3|7
1656558990000|2022-06-30 03:16:30|10918.1|10914.3|10917.1|10913.3|10918.1|10914.5|10917.1|10913.3|6
1656559000000|2022-06-30 03:16:40|10916.3|10912.5|10916.1|10912.3|10916.3|10913.3|10914.1|10910.3|4
1656559020000|2022-06-30 03:17:00|10915.9|10912.1|10914.1|10910.3|10916.1|10912.5|10914.1|10910.3|5
1656559030000|2022-06-30 03:17:10|10914.8|10911|10918.3|10914.5|10919.5|10915.7|10913.1|10910.3|14
1656559040000|2022-06-30 03:17:20|10919.3|10916.5|10919.3|10915.5|10919.8|10916.5|10918.3|10914.5|3
1656559050000|2022-06-30 03:17:30|10919.1|10916.3|10918.3|10914.5|10919.3|10916.5|10918.3|10914.5|1
1656559060000|2022-06-30 03:17:40|10918.5|10915.5|10919.3|10915.5|10920.3|10916.5|10918.5|10915.5|5
1656559070000|2022-06-30 03:17:50|10918.9|10915.1|10918.3|10914.5|10918.9|10915.1|10917.3|10913.5|1
1656559080000|2022-06-30 03:18:00|10918.5|10915.5|10915.3|10911.5|10918.5|10915.5|10912.3|10909.5|18
1656559090000|2022-06-30 03:18:10|10914.5|10911.7|10912.1|10908.3|10915.1|10912.1|10912.1|10908.3|16
1656559100000|2022-06-30 03:18:20|10911.1|10909.3|10911.1|10908.3|10912.6|10909.3|10910.3|10906.5|5
1656559110000|2022-06-30 03:18:30|10910.9|10908.1|10910.1|10906.3|10911.9|10908.3|10909.3|10905.5|4
1656559120000|2022-06-30 03:18:40|10911.1|10908.3|10910.1|10907.3|10911.1|10908.3|10910.1|10907.3|4
1656559130000|2022-06-30 03:18:50|10911.1|10908.3|10909.3|10905.5|10911.3|10908.3|10909.1|10905.5|4
1656559140000|2022-06-30 03:19:00|10909.1|10905.3|10911.1|10908.3|10911.1|10908.3|10909.1|10905.3|1
1656559150000|2022-06-30 03:19:10|10910.1|10907.3|10912.1|10908.3|10912.1|10909.3|10909.1|10905.8|4
1656559160000|2022-06-30 03:19:20|10913.1|10909.3|10919.3|10915.5|10920.7|10917.7|10912.1|10908.3|20
1656559170000|2022-06-30 03:19:30|10919|10915.2|10917.3|10913.5|10919|10915.2|10915.3|10911.5|3
1656559180000|2022-06-30 03:19:40|10916.9|10913.1|10916.3|10912.5|10917.3|10913.5|10915.3|10911.5|1
1656559190000|2022-06-30 03:19:50|10915.3|10911.5|10915.3|10911.5|10917.3|10914.5|10914.3|10910.5|3
1656559200000|2022-06-30 03:20:00|10914.5|10911.7|10903.3|10899.5|10915.3|10911.7|10901.3|10898|45
1656559210000|2022-06-30 03:20:10|10902.8|10900.5|10903.7|10899.9|10904.5|10900.7|10902.7|10899.1|10
1656559220000|2022-06-30 03:20:20|10902.9|10899.1|10906.1|10902.3|10908.3|10904.5|10902.9|10899.1|21
1656559230000|2022-06-30 03:20:30|10905.1|10901.3|10907.1|10903.3|10907.3|10904.3|10905.1|10901.3|6
1656559240000|2022-06-30 03:20:40|10907.3|10904.3|10906.1|10903.3|10907.3|10904.3|10906.1|10903.3|0
1656559250000|2022-06-30 03:20:50|10907.1|10904.3|10907.1|10904.3|10907.3|10904.3|10907.1|10903.5|0
1656559260000|2022-06-30 03:21:00|10908.1|10905.3|10908.1|10904.3|10909.1|10905.3|10907.9|10904.3|5
1656559270000|2022-06-30 03:21:10|10908.7|10904.9|10909.1|10905.3|10909.1|10905.5|10907.5|10904.3|3
1656559280000|2022-06-30 03:21:20|10908.1|10904.3|10908.1|10904.3|10909.7|10905.9|10907.1|10903.3|13
1656559290000|2022-06-30 03:21:30|10907.3|10903.5|10904.1|10900.3|10907.3|10903.5|10904.1|10900.3|2
1656559300000|2022-06-30 03:21:40|10903.9|10901.1|10905.3|10901.5|10905.6|10902.5|10903.9|10900.3|4
1656559310000|2022-06-30 03:21:50|10904.3|10900.5|10905.3|10901.5|10905.3|10902.5|10904.3|10900.5|4
1656559320000|2022-06-30 03:22:00|10905.1|10902.3|10906.1|10903.3|10906.5|10903.7|10905.1|10901.5|5
1656559330000|2022-06-30 03:22:10|10905.7|10902.9|10903.3|10899.5|10905.7|10902.9|10902.3|10899.3|19
1656559340000|2022-06-30 03:22:20|10902.3|10899.3|10903.1|10899.3|10903.3|10900.3|10901.3|10898.3|9
1656559350000|2022-06-30 03:22:30|10902.9|10899.1|10902.3|10898.5|10902.9|10899.3|10902.1|10898.5|2
1656559360000|2022-06-30 03:22:40|10902.1|10899.3|10900.3|10896.5|10902.3|10899.3|10899.3|10896.2|25
1656559370000|2022-06-30 03:22:50|10900.5|10896.7|10900.3|10897.5|10902.3|10899.5|10900.3|10896.5|4
1656559380000|2022-06-30 03:23:00|10901.1|10897.3|10902.3|10898.5|10902.3|10898.7|10899.3|10896.5|10
1656559390000|2022-06-30 03:23:10|10903.1|10899.5|10905.1|10901.3|10905.3|10901.5|10903.1|10899.3|6
1656559400000|2022-06-30 03:23:20|10905.3|10901.5|10905.3|10901.5|10906.3|10902.5|10904.3|10900.5|2
1656559410000|2022-06-30 03:23:30|10904.5|10901.7|10905.1|10901.3|10905.3|10901.7|10904.1|10900.5|2
1656559420000|2022-06-30 03:23:40|10904.9|10901.1|10902.1|10898.3|10904.9|10901.3|10900.5|10897.5|4
1656559430000|2022-06-30 03:23:50|10903.1|10899.3|10903.1|10899.3|10903.3|10900.3|10903.1|10898.3|3
1656559440000|2022-06-30 03:24:00|10903.3|10900.3|10903.1|10900.3|10904.9|10901.1|10902.9|10899.1|3
1656559450000|2022-06-30 03:24:10|10904.1|10901.7|10905.1|10901.3|10905.5|10901.7|10904.1|10901.3|8
1656559460000|2022-06-30 03:24:20|10905.8|10902|10905.1|10901.3|10906.9|10903.3|10904.1|10900.3|16
1656559470000|2022-06-30 03:24:30|10905.9|10902.1|10906.1|10902.3|10906.1|10902.3|10905.1|10901.3|2
1656559480000|2022-06-30 03:24:40|10906.6|10902.8|10906.4|10902.6|10906.6|10902.8|10906.1|10902.3|0
1656559490000|2022-06-30 03:24:50|10906.1|10902.3|10906.9|10903.1|10906.9|10903.1|10905.1|10901.3|1
1656559500000|2022-06-30 03:25:00|10906.3|10902.5|10906.9|10903.1|10906.9|10903.1|10906.1|10902.3|2
1656559510000|2022-06-30 03:25:10|10906.3|10902.5|10911.1|10907.3|10913.3|10910.3|10906.3|10902.5|17
1656559520000|2022-06-30 03:25:20|10911.9|10908.1|10911.1|10907.3|10912.1|10908.3|10910.9|10907.3|2
1656559530000|2022-06-30 03:25:30|10911.3|10907.5|10914.1|10910.3|10914.1|10910.3|10911.3|10907.5|7
1656559540000|2022-06-30 03:25:40|10914.3|10910.5|10910.1|10906.3|10914.3|10911.3|10910.1|10906.3|12
1656559550000|2022-06-30 03:25:50|10908.7|10904.9|10910.1|10906.3|10910.9|10907.1|10907.1|10904.1|4
1656559560000|2022-06-30 03:26:00|10909.1|10905.5|10907.3|10903.5|10909.3|10906.3|10907.1|10903.5|10
1656559570000|2022-06-30 03:26:10|10907.1|10904.3|10904.1|10900.3|10908.1|10904.3|10904.1|10900.3|3
1656559580000|2022-06-30 03:26:20|10903.8|10900|10903.1|10899.3|10904.1|10901.1|10902.3|10899|5
1656559590000|2022-06-30 03:26:30|10902.9|10899.1|10903.1|10899.3|10903.1|10899.3|10901.1|10897.3|7
1656559600000|2022-06-30 03:26:40|10903.4|10899.6|10905.1|10901.3|10905.1|10901.3|10903.1|10899.5|5
1656559610000|2022-06-30 03:26:50|10907.1|10902.3|10907.4|10903.6|10907.4|10904.1|10906.9|10902.3|1
1656559620000|2022-06-30 03:27:00|10908.3|10904.5|10907.1|10904.3|10910.3|10906.5|10907.1|10903.5|7
1656559630000|2022-06-30 03:27:10|10907.3|10903.5|10908.1|10904.3|10908.6|10905.3|10907.3|10903.5|3
1656559640000|2022-06-30 03:27:20|||||||||1
1656559650000|2022-06-30 03:27:30|10906.9|10903.1|10907.9|10905.1|10908.1|10905.1|10906.4|10902.6|1
1656559660000|2022-06-30 03:27:40|10908.1|10904.3|10911.6|10907.8|10912.3|10908.5|10906.9|10903.3|8
1656559670000|2022-06-30 03:27:50|10912.1|10908.3|10910.1|10906.3|10912.1|10908.3|10910.1|10906.3|1
1656559680000|2022-06-30 03:28:00|10909.1|10906.5|10909.1|10905.3|10910.8|10907|10907.7|10904.2|12
1656559690000|2022-06-30 03:28:10|10908.8|10905|10904.3|10900.5|10908.8|10905.3|10904.3|10900.5|8
1656559700000|2022-06-30 03:28:20|10903.3|10900|10903.3|10899.5|10903.8|10900|10903.3|10899.5|1
1656559710000|2022-06-30 03:28:30|10903.8|10900|10904.3|10900.5|10904.3|10900.5|10903.1|10899.5|10
1656559720000|2022-06-30 03:28:40|10903.3|10899.5|10908.3|10904.5|10909.3|10906|10903.3|10899.5|17
1656559730000|2022-06-30 03:28:50|10908.1|10904.3|10912.1|10908.3|10912.8|10909|10908.1|10904.3|33
1656559740000|2022-06-30 03:29:00|10911.1|10908|10910.8|10908|10911.3|10908.3|10908.1|10905.3|8
1656559750000|2022-06-30 03:29:10|10911.1|10907.3|10916.6|10912.8|10916.6|10913|10910.8|10907.3|50
1656559760000|2022-06-30 03:29:20|10916.4|10913.8|10918.8|10915|10920.4|10917.6|10916.4|10912.8|22
1656559770000|2022-06-30 03:29:30|10917.8|10914.8|10918.8|10915|10918.8|10915|10916.8|10914|5
1656559780000|2022-06-30 03:29:40|10918|10915.2|10918.6|10914.8|10918.6|10915.2|10917.6|10914.8|2
1656559790000|2022-06-30 03:29:50|10918.4|10915.6|10918.4|10914.6|10919.8|10916.6|10917.6|10914.6|11
1656559800000|2022-06-30 03:30:00|10917.6|10914.8|10912.6|10908.8|10917.6|10914.8|10910.8|10907|18
1656559810000|2022-06-30 03:30:10|10912.8|10909|10911.6|10907.8|10912.8|10909.2|10910.8|10907.8|0
1656559820000|2022-06-30 03:30:20|10910.3|10907.5|10909.8|10906|10910.3|10907.5|10909.6|10906|5
1656559830000|2022-06-30 03:30:30|10907.8|10905|10912.8|10909|10913.8|10910.8|10907.8|10904.5|19
1656559840000|2022-06-30 03:30:40|10913.1|10909.3|10912.8|10909|10913.8|10910.2|10912.8|10909|0
1656559850000|2022-06-30 03:30:50|10911.8|10908.4|10911.8|10908|10912.8|10908.4|10911.8|10908|0
1656559860000|2022-06-30 03:31:00|10910.8|10907.2|10910|10907.2|10911|10907.2|10909.8|10906.7|3
1656559870000|2022-06-30 03:31:10|10910.2|10907.4|10911|10907.2|10911|10907.4|10910|10906.2|1
1656559880000|2022-06-30 03:31:20|10910.8|10908|10910.8|10908|10911|10908|10910.8|10907|1
1656559890000|2022-06-30 03:31:30|10909.8|10907|10909.8|10906|10909.8|10907|10909.8|10906|1
1656559900000|2022-06-30 03:31:40|10909.6|10905.8|10909.8|10906|10909.8|10906.8|10908.8|10905.8|2
1656559910000|2022-06-30 03:31:50|10908.8|10907|10909.8|10906|10909.8|10907|10908.8|10906|2
1656559920000|2022-06-30 03:32:00|10909.3|10905.5|10909|10905.2|10909.8|10907|10907.8|10905|8
1656559930000|2022-06-30 03:32:10|10908.8|10905|10907.8|10905|10908.8|10906|10907.8|10905|1
1656559940000|2022-06-30 03:32:20||10904||10905||10905||10904|2
1656559960000|2022-06-30 03:32:40|10907.6|10904.8|10908.6|10904.8|10908.6|10904.8|10907.6|10904.8|3
1656559970000|2022-06-30 03:32:50|10908.8|10905.8|10908.6|10904.8|10908.8|10905.8|10908.6|10904.8|0
1656559980000|2022-06-30 03:33:00|10907.6|10903.8|10907.8|10904|10907.8|10904|10907.6|10903.8|1
1656559990000|2022-06-30 03:33:10|10909.6|10905.8|10911.2|10907.4|10911.2|10907.4|10909.6|10905.8|4
1656560000000|2022-06-30 03:33:20|10910.4|10906.6|10909.6|10906.8|10910.4|10906.8|10909.6|10905.8|2
1656560010000|2022-06-30 03:33:30|10910.4|10906.6|10910.4|10906.6|10910.4|10906.6|10909.6|10905.8|7
1656560020000|2022-06-30 03:33:40|10909.6|10905.8|10909.6|10905.8|10909.6|10905.8|10909.6|10905.8|0
1656560030000|2022-06-30 03:33:50|10909.9|10906.1|10909.9|10906.1|10910.4|10906.6|10909.6|10905.8|1
1656560040000|2022-06-30 03:34:00|10910.4|10906.6|10910.4|10906.6|10910.4|10906.6|10910.4|10906.6|0
1656560050000|2022-06-30 03:34:10|10910.2|10907.4|10906.6|10902.8|10910.4|10907.4|10906.6|10902.8|7
1656560060000|2022-06-30 03:34:20|10907.4|10903.8|10906.6|10902.8|10907.4|10903.8|10906.6|10902.8|1
1656560070000|2022-06-30 03:34:30|10907.4|10903.6|10907.6|10904.8|10907.6|10904.8|10907.4|10903.6|1
1656560080000|2022-06-30 03:34:40|10907.8|10904|10906.6|10902.8|10907.8|10904|10903.6|10899.8|7
1656560090000|2022-06-30 03:34:50|10905.6|10901.8|10905.6|10901.8|10905.6|10901.8|10905.6|10901.8|0
1656560100000|2022-06-30 03:35:00|10905.2|10901.4|10906.1|10902.3|10906.1|10902.8|10904.6|10901.3|9
1656560110000|2022-06-30 03:35:10|10905.6|10901.8|10905.6|10901.8|10905.6|10901.8|10905.6|10901.8|0
1656560150000|2022-06-30 03:35:50|10905.8|10902|10907.6|10903.8|10908.6|10904.8|10905.8|10902|13
1656560160000|2022-06-30 03:36:00|10907.2|10903.4|10906.2|10902.4|10907.2|10903.4|10904.6|10900.8|8
1656560170000|2022-06-30 03:36:10|10907.6|10903.8|10906.6|10902.8|10907.6|10903.8|10905.6|10902.3|0
1656560180000|2022-06-30 03:36:20|10906.4|10902.6|10905.2|10901.4|10906.6|10902.8|10904.7|10900.9|0
1656560190000|2022-06-30 03:36:30|10906.6|10903.8|10907.6|10903.8|10908.6|10904.8|10906.6|10903.8|3
1656560200000|2022-06-30 03:36:40|10906.6|10902.8|10905.6|10901.8|10907.4|10903.8|10905.6|10901.8|1
1656560210000|2022-06-30 03:36:50|10905.4|10901.6|10905.6|10901.8|10905.9|10902.8|10904.4|10901.3|2
1656560220000|2022-06-30 03:37:00|10905.4|10902.6|10904.6|10900.8|10905.6|10902.8|10903.8|10900|1
1656560230000|2022-06-30 03:37:10|10905.1|10901.8|10901.6|10898.8|10905.1|10901.8|10901.6|10898.8|5
1656560240000|2022-06-30 03:37:20|10902.6|10899.8|10903.6|10900.8|10904.6|10900.8|10902.6|10899.6|3
1656560250000|2022-06-30 03:37:30|10903|10899.8|10903.4|10899.6|10903.4|10899.8|10902.6|10898.8|1
1656560260000|2022-06-30 03:37:40|10904.4|10900.6|10902.6|10898.8|10904.4|10900.6|10901.1|10897.8|8
1656560270000|2022-06-30 03:37:50|10903.6|10899.8|10903.6|10899.8|10903.6|10899.8|10903.6|10899.8|0
1656560280000|2022-06-30 03:38:00|10903.4|10900.6|10904.4|10900.6|10904.4|10900.6|10903.4|10900.6|0
1656560290000|2022-06-30 03:38:10|10905.2|10901.4|10906.6|10903.8|10907.6|10904.8|10904.6|10900.8|6
1656560300000|2022-06-30 03:38:20|10906.8|10903|10907.6|10903.8|10908.6|10905.8|10906.4|10902.8|8
1656560310000|2022-06-30 03:38:30|10906.2|10903.4|10905.6|10901.8|10906.2|10903.4|10904.6|10900.8|2
1656560320000|2022-06-30 03:38:40|10906.2|10902.4|10906.6|10902.8|10906.6|10903|10905.6|10901.8|1
1656560330000|2022-06-30 03:38:50|10905.6|10901.8|10905.6|10902.8|10906.6|10902.8|10905.6|10901.8|4
1656560340000|2022-06-30 03:39:00|10905.8|10902|10901.6|10898.8|10905.8|10902|10901.6|10898.8|7
1656560350000|2022-06-30 03:39:10|10902.6|10899.6|10901.6|10898.8|10903.4|10899.6|10901.6|10898.8|0
1656560360000|2022-06-30 03:39:20|10901.4|10898.6|10901.6|10897.8|10902.6|10898.8|10901.4|10897.8|3
1656560370000|2022-06-30 03:39:30|10902.6|10899.8|10901.6|10897.8|10902.6|10899.8|10901.6|10897.8|5
1656560380000|2022-06-30 03:39:40|10900.6||10900.6||10900.6||10900.6||0
1656560390000|2022-06-30 03:39:50|10900.2|10897.4|10901.6|10897.8|10901.6|10897.8|10899.6|10896.8|7
1656560400000|2022-06-30 03:40:00|10900.6|10896.8|10900.6|10896.8|10900.6|10896.8|10899.6|10896.8|1
1656560420000|2022-06-30 03:40:20|10901.7|10897.9|10903.6|10900.8|10903.6|10900.8|10901.4|10897.6|4
1656560430000|2022-06-30 03:40:30|10904.4|10900.6|10902.6|10899.8|10904.4|10900.8|10902.6|10899.8|7
1656560440000|2022-06-30 03:40:40|10902.4|10899.6|10902.6|10898.8|10902.6|10899.6|10902.4|10898.8|1
1656560450000|2022-06-30 03:40:50|10903.4|10899.6|10903.4|10899.6|10904.4|10899.6|10901.4|10896.6|18
1656560460000|2022-06-30 03:41:00|10903.6|10899.8|10904.4|10901.6|10904.4|10901.6|10903.6|10899.8|5
1656560470000|2022-06-30 03:41:10|10905.2|10901.4|10904.8|10901|10906.4|10902.6|10904.6|10900.8|5
1656560480000|2022-06-30 03:41:20|10904.6|10900.8|10904.6|10900.8|10907.2|10902.6|10904.6|10899.4|10
1656560490000|2022-06-30 03:41:30|10905.4|10901.6|10903.6|10900.8|10905.8|10902|10903.6|10900.8|7
1656560500000|2022-06-30 03:41:40|10902.6|10899.8|10902.6|10898.8|10903.6|10899.8|10902.6|10898.8|8
1656560510000|2022-06-30 03:41:50|10903.6|10899.8|10903.6|10899.8|10903.6|10899.8|10903.6|10899.8|1
1656560520000|2022-06-30 03:42:00|10903|10899.2|10903.6|10899.8|10903.6|10900.4|10901.6|10897.8|6
1656560530000|2022-06-30 03:42:10|10902.6||10902.6||10902.6||10902.6||1
1656560540000|2022-06-30 03:42:20|10900.6|10897.8|10901.4|10897.6|10901.6|10897.8|10900.6|10897.6|7
1656560550000|2022-06-30 03:42:30|10901.6|10897.8|10900.4|10896.6|10901.6|10897.8|10899.6|10896.6|6
1656560560000|2022-06-30 03:42:40|10900.6|10896.8|10901.6|10897.8|10901.6|10898.8|10900.6|10896.8|6
1656560570000|2022-06-30 03:42:50|10902.1|10898.3|10901.9|10898.1|10902.4|10898.6|10901.9|10898.1|0
1656560580000|2022-06-30 03:43:00|10902.4|10898.6|10900.6|10896.8|10902.4|10898.8|10900.6|10896.8|1
1656560590000|2022-06-30 03:43:10|10901.4|10897.6|10901.4|10897.6|10901.4|10897.6|10901.4|10897.6|0
1656560600000|2022-06-30 03:43:20|10900.9|10897.1|10900.6|10896.8|10900.9|10897.1|10900.6|10896.8|0
1656560610000|2022-06-30 03:43:30|10901.1|10897.3|10897.6|10893.8|10901.6|10898.8|10897.6|10893.8|35
1656560620000|2022-06-30 03:43:40|10898.3|10894.5|10897.6|10894.8|10898.3|10894.8|10897.6|10893.8|2
1656560630000|2022-06-30 03:43:50|10898.6|10895.5|10899.6|10895.8|10899.6|10896|10898.3|10894.8|3
1656560640000|2022-06-30 03:44:00|10899.8|10896.8|10900.6|10896.8|10900.6|10897|10899.6|10896.5|2
1656560650000|2022-06-30 03:44:10|10899.6|10895.8|10901.6|10897.8|10901.6|10898.5|10899.6|10895.8|3
1656560660000|2022-06-30 03:44:20|10900.6|10896.8|10900.6|10897.8|10900.6|10897.8|10900.6|10896.8|0
1656560670000|2022-06-30 03:44:30|10900.3|10896.8|10899.8|10896|10900.5|10897.5|10899.5|10896|4
1656560680000|2022-06-30 03:44:40|10899.5|10895.7|10900.5|10896.7|10900.5|10896.7|10899.5|10895.7|2
1656560690000|2022-06-30 03:44:50|10901.3|10897.7|10900.8|10897|10901.3|10897.7|10900.8|10896.7|7
1656560700000|2022-06-30 03:45:00|10900.5|10896.7|10900.5|10896.7|10901.3|10897.7|10899.5|10896.7|2
1656560710000|2022-06-30 03:45:10|10900.3|10897.5|10901.3|10897.5|10901.3|10898.5|10900.3|10897.5|4
1656560720000|2022-06-30 03:45:20|10901.5|10897.7|10900.5|10896.7|10901.5|10898.7|10900.5|10896.7|2
1656560730000|2022-06-30 03:45:30|10902.5|10897.7|10901.5|10897.7|10902.5|10899.7|10901.5|10897.7|11
1656560740000|2022-06-30 03:45:40|10901.3|10897.5|10902.5|10898.7|10902.5|10898.7|10900.5|10897.5|5
1656560750000|2022-06-30 03:45:50||10899.7||10899.7||10899.7||10899.7|0
1656560760000|2022-06-30 03:46:00|10902.3|10899.5|10902.5|10899.7|10902.5|10899.7|10902.3|10898.7|2
1656560770000|2022-06-30 03:46:10||10898.7||10899.7||10899.7||10898.7|0
1656560780000|2022-06-30 03:46:20|10903.3|10899.5|10903.3|10899.5|10903.3|10899.5|10903.3|10899.5|3
1656560790000|2022-06-30 03:46:30|10902.5|10898.7|10902.5|10898.7|10903|10899.7|10902.5|10898.7|4
1656560800000|2022-06-30 03:46:40|10902.7|10898.9|10902.5|10898.7|10903.3|10899.5|10901.5|10898.4|3
1656560810000|2022-06-30 03:46:50|10901.7|10898.9|10900.5|10896.7|10901.7|10898.9|10900.5|10896.7|8
1656560820000|2022-06-30 03:47:00|10901.5|10897.7|10900.5|10896.7|10901.5|10897.7|10900.5|10896.7|0
1656560830000|2022-06-30 03:47:10|10900.3|10897.5|10899.5|10895.7|10900.5|10897.7|10898.5|10895.7|5
1656560840000|2022-06-30 03:47:20|10899.7|10896.7|10899.5|10895.7|10899.7|10896.7|10899.5|10895.7|0
1656560850000|2022-06-30 03:47:30|10900.5|10896.7|10899.3|10895.5|10900.7|10897.7|10898.5|10895.5|3
1656560860000|2022-06-30 03:47:40|10898.5|10895.7|10894.7|10890.9|10898.5|10895.7|10894.5|10890.7|27
1656560870000|2022-06-30 03:47:50|10894.5|10890.7|10894.3|10891.5|10894.5|10891.5|10892.5|10889.7|9
1656560880000|2022-06-30 03:48:00|10894.5|10891.7|10893.5|10889.7|10894.7|10891.7|10891.7|10888.7|14
1656560890000|2022-06-30 03:48:10|10892.5||10892.5||10892.5||10892.5||1
1656560900000|2022-06-30 03:48:20|10892.3|10889.5|10894.5|10891.7|10894.5|10891.7|10890.7|10887.9|17
1656560910000|2022-06-30 03:48:30|10893.5|10890.7|10893.7|10889.9|10895.5|10891.7|10893.5|10889.9|1
1656560920000|2022-06-30 03:48:40|10892.7|10888.9|10890.7|10886.9|10893.5|10889.7|10889.7|10885.9|38
1656560930000|2022-06-30 03:48:50|10889.7|10886.7|10890.7|10886.9|10891.5|10887.7|10889.7|10886.7|10
1656560940000|2022-06-30 03:49:00|10889.9|10887.1|10890.7|10886.9|10890.7|10887.5|10888.5|10885.1|6
1656560950000|2022-06-30 03:49:10|10889.9|10886.1|10889.7|10886.9|10890.9|10887.1|10888.9|10886.1|8
1656560960000|2022-06-30 03:49:20|10889.9|10886.1|10888.9|10886.1|10889.9|10886.3|10888.9|10885.9|6
1656560970000|2022-06-30 03:49:30|10889.9|10886.9|10892.7|10888.9|10892.7|10888.9|10889.9|10886.9|12
1656560980000|2022-06-30 03:49:40|10891.7|10888.7|10886.7|10883.9|10891.7|10888.7|10886.7|10882.9|26
1656560990000|2022-06-30 03:49:50|10887.7|10884.7|10889.7|10885.9|10889.7|10885.9|10886.7|10883.7|7
1656561000000|2022-06-30 03:50:00|10889.9|10886.9|10890.9|10887.1|10890.9|10887.3|10887.9|10885.1|12
1656561010000|2022-06-30 03:50:10|10891.9|10889.1|10891.9|10888.1|10892.1|10889.1|10890.7|10887.1|12
1656561020000|2022-06-30 03:50:20|10890.9|10887.1|10889.9|10887.1|10890.9|10887.3|10889.9|10887.1|6
1656561030000|2022-06-30 03:50:30|10890.1|10886.3|10888.9|10886.1|10890.6|10887.3|10888.9|10885.1|7
1656561040000|2022-06-30 03:50:40|10888.1|10885.1|10887.7|10883.9|10888.1|10885.1|10886.9|10883.9|6
1656561050000|2022-06-30 03:50:50|10887.9|10885.1|10885.9|10882.1|10888.9|10885.1|10883.9|10881.1|20
1656561060000|2022-06-30 03:51:00|10885.7|10882.9|10890.7|10886.9|10890.7|10886.9|10885.7|10882.9|27
1656561070000|2022-06-30 03:51:10|10890.9|10887.1|10889.7|10886.9|10891.7|10887.9|10889.7|10886.9|6
1656561080000|2022-06-30 03:51:20|10890.7|10887.1|10890.7|10886.9|10890.7|10887.1|10889.9|10886.9|3
1656561090000|2022-06-30 03:51:30|10890.5|10887.7|10890.7|10886.9|10890.7|10887.7|10889.7|10886.7|0
1656561100000|2022-06-30 03:51:40|10889.9|10887.1|10888.2|10884.4|10889.9|10887.1|10887.5|10883.9|8
1656561110000|2022-06-30 03:51:50|10889|10885.2|10888.7|10885.9|10890.7|10886.9|10888.5|10884.9|12
1656561120000|2022-06-30 03:52:00|10889.7|10886.4|10889.7|10885.9|10889.7|10886.4|10889.2|10885.4|3
1656561130000|2022-06-30 03:52:10|||||||||1
1656561170000|2022-06-30 03:52:50|10888.9|10886.1|10889.7|10885.9|10890.9|10887.1|10888.9|10885.9|10
1656561180000|2022-06-30 03:53:00|10890.3|10886.5|10890.7|10886.9|10890.7|10886.9|10889.7|10886.5|0
1656561190000|2022-06-30 03:53:10|10890.9|10887.9|10889.7|10885.9|10890.9|10887.9|10889.7|10885.9|6
1656561210000|2022-06-30 03:53:30|10888.7|10885.1|10890.7|10886.9|10890.7|10886.9|10888.7|10885.1|0
1656561220000|2022-06-30 03:53:40|10890.5|10886.7|10889.7|10885.9|10890.5|10886.7|10889.7|10885.9|0
1656561240000|2022-06-30 03:54:00|10888.9|10886.1|10889.7|10885.9|10889.9|10886.9|10888.9|10885.7|1
1656561260000|2022-06-30 03:54:20|10890.7|10886.9|10890.7|10886.9|10890.7|10886.9|10889.5|10885.9|2
1656561280000|2022-06-30 03:54:40|10890.9|10887.1|10890.7|10886.9|10891.5|10888.7|10890.7|10886.9|5
1656561290000|2022-06-30 03:54:50|10889.7|10885.9|10888.7|10884.9|10890.2|10886.4|10887.9|10884.9|6
1656561300000|2022-06-30 03:55:00|10888.1|10885.9|10889.7|10885.9|10889.7|10885.9|10887.7|10884.9|2
1656561310000|2022-06-30 03:55:10|10888.7|10884.9|10887.7|10884.9|10888.7|10884.9|10887.7|10884.9|0
1656561330000|2022-06-30 03:55:30|10886.9|10884.1|10883.7|10880.9|10886.9|10884.1|10882.7|10879.9|23
1656561340000|2022-06-30 03:55:40|10883.1|10880.3|10883.7|10879.9|10883.7|10880.4|10882.7|10878.9|2
1656561350000|2022-06-30 03:55:50|10882.7|10878.9|10879.7|10875.9|10883.7|10879.9|10879.7|10875.9|20
1656561360000|2022-06-30 03:56:00|10880.7|10876.9|10883.7|10879.9|10883.7|10880.1|10880.7|10876.9|9
1656561370000|2022-06-30 03:56:10|10882.9|10880.1|10880.7|10876.9|10883.7|10880.1|10880.7|10876.9|17
1656561380000|2022-06-30 03:56:20|10881.5|10878.7|10877.7|10874.9|10881.7|10878.7|10877.1|10874.3|41
1656561390000|2022-06-30 03:56:30|10878.7|10875.7|10877.9|10874.1|10879.9|10876.1|10876.9|10873.6|16
1656561400000|2022-06-30 03:56:40|10876.6|10872.8|10879.7|10875.9|10880.7|10876.9|10876.6|10872.8|36
1656561410000|2022-06-30 03:56:50|10878.7|10874.9|10878.7|10874.9|10878.9|10875.1|10878.7|10874.9|2
1656561420000|2022-06-30 03:57:00|10879.7|10876.9|10881.7|10878.9|10881.7|10878.9|10879.7|10875.9|7
1656561430000|2022-06-30 03:57:10|10880.9|10878.1|10882.7|10878.9|10883.9|10880.9|10879.7|10876.9|29
1656561440000|2022-06-30 03:57:20|10881.5|10878.7|10883.9|10880.1|10883.9|10880.1|10881.5|10878.7|6
1656561450000|2022-06-30 03:57:30|10884.9|10881.1|10883.9|10880.1|10884.9|10881.1|10883.9|10880.1|1
1656561460000|2022-06-30 03:57:40|10882.9|10879.1|10883.9|10880.1|10883.9|10880.1|10882.9|10879.1|0
1656561470000|2022-06-30 03:57:50|10883.3|10879.5|10884.7|10880.9|10884.7|10880.9|10882.9|10879.1|2
1656561480000|2022-06-30 03:58:00|10885.5|10881.7|10885.9|10882.1|10885.9|10883.1|10883.9|10881.1|13
1656561490000|2022-06-30 03:58:10|10884.9|10881.9|10884.9|10881.1|10885.9|10882.1|10884.9|10881.1|7
1656561500000|2022-06-30 03:58:20|10885.7|10882.1|10885.7|10881.9|10885.7|10882.1|10885.7|10881.9|0
1656561510000|2022-06-30 03:58:30|10885.9|10883.1|10885.9|10882.1|10886.9|10883.7|10885.1|10881.3|7
1656561520000|2022-06-30 03:58:40|10884.9|10881.9|10884.9|10881.1|10885.7|10882.1|10884.4|10881.1|5
1656561530000|2022-06-30 03:58:50|10885.5|10881.7|10885.9|10882.1|10886.9|10883.1|10884.9|10881.1|0
1656561540000|2022-06-30 03:59:00|10885.7|10882.9|10887.9|10884.1|10889.9|10886.1|10885.7|10882.1|13
1656561550000|2022-06-30 03:59:10|||||||||1
1656561560000|2022-06-30 03:59:20|10887.1|10885.1|10887.1|10883.3|10887.9|10885.1|10885.9|10883.1|8
1656561570000|2022-06-30 03:59:30|10886.9|10883.1|10886.9|10883.1|10887.7|10884.1|10885.9|10882.1|2
1656561590000|2022-06-30 03:59:50|10887.3|10884.5|10888.9|10885.1|10888.9|10885.1|10887.3|10883.9|3
1656561600000|2022-06-30 04:00:00|10889.7|10885.9|10884.9|10882.1|10889.9|10886.1|10879.9|10876.1|42
1656561610000|2022-06-30 04:00:10|10884.7|10880.9|10884.9|10881.1|10884.9|10881.1|10883.9|10880.1|5
1656561620000|2022-06-30 04:00:20|10883.9|10880.1|10883.7|10879.9|10884.9|10881.1|10883.1|10879.9|4
1656561630000|2022-06-30 04:00:30|10884.7|10880.9|10886.7|10882.9|10886.7|10882.9|10884.5|10880.9|9
1656561640000|2022-06-30 04:00:40|10886.9|10883.9|10888.7|10885.9|10889.7|10886.9|10886.9|10882.9|23
1656561650000|2022-06-30 04:00:50|10889.5|10885.7|10889.7|10885.9|10889.7|10885.9|10888.5|10884.9|2
1656561660000|2022-06-30 04:01:00|10890.7|10886.9|10892.7|10888.9|10894.7|10891.9|10890.5|10886.9|24
1656561670000|2022-06-30 04:01:10|10891.9|10889.1|10892.7|10888.9|10892.7|10889.7|10891.7|10888.9|1
1656561680000|2022-06-30 04:01:20|10892.5|10889.7|10891.7|10887.9|10892.7|10889.7|10891.5|10887.9|11
1656561690000|2022-06-30 04:01:30|10892.7|10888.9|10891.5|10887.7|10892.7|10888.9|10890.7|10886.9|4
1656561700000|2022-06-30 04:01:40|10891.4|10887.6|10891.7|10887.9|10892.4|10889.6|10891.2|10887.4|3
1656561720000|2022-06-30 04:02:00|10890.7|10886.9|10893.7|10890.9|10894.9|10891.9|10890.7|10886.9|15
1656561730000|2022-06-30 04:02:10|10892.7|10888.9|10892.9|10889.1|10892.9|10889.1|10891.9|10888.1|4
1656561740000|2022-06-30 04:02:20|10891.9|10888.1|10889.7|10885.9|10892.9|10889.1|10889.7|10885.9|2
1656561750000|2022-06-30 04:02:30|10889.9|10886.1|10888.9|10885.1|10889.9|10886.1|10888.1|10885.1|3
1656561770000|2022-06-30 04:02:50|10889.9|10886.1|10889.9|10886.1|10889.9|10886.1|10889.9|10886.1|2
1656561780000|2022-06-30 04:03:00|10890.9|10888.1|10891.9|10888.1|10892.9|10889.8|10890.9|10888.1|7
1656561790000|2022-06-30 04:03:10|10892.9|10889.1|10890.9|10887.1|10892.9|10889.1|10890.9|10887.1|2
1656561800000|2022-06-30 04:03:20|10890.6|10887.8|10892.3|10888.5|10892.9|10889.1|10890.6|10887.1|5
1656561810000|2022-06-30 04:03:30|10891.9|10888.1|10891.6|10887.8|10891.9|10888.6|10888.9|10886.1|10
1656561820000|2022-06-30 04:03:40|10891.1|10887.3|10890.1|10886.3|10891.6|10887.8|10889.9|10886.3|3
1656561830000|2022-06-30 04:03:50|10889.8|10887|10890.8|10887|10890.8|10887|10889.8|10886.5|1
1656561840000|2022-06-30 04:04:00|10890.1|10887.3|10890.6|10886.8|10890.6|10887.8|10889.8|10886.3|1
1656561850000|2022-06-30 04:04:10|10891.3|10887.5|10891.4|10887.6|10891.7|10888.4|10891.2|10887.5|2
1656561860000|2022-06-30 04:04:20|10890.6|10886.8|10890.6|10886.8|10890.6|10886.8|10890.6|10886.8|4
1656561870000|2022-06-30 04:04:30|10889.8|10887|10893.1|10890.3|10893.6|10890.8|10889.8|10887|36
1656561880000|2022-06-30 04:04:40|10893.2|10890.4|10892.6|10889.8|10893.4|10890.4|10892.6|10889.6|5
1656561890000|2022-06-30 04:04:50|||||||||1
1656561900000|2022-06-30 04:05:00|10892.4|10888.6|10891.6|10887.8|10892.6|10889.8|10891.4|10887.8|25
1656561910000|2022-06-30 04:05:10|10889.6|10886.8|10888.6|10884.8|10889.8|10886.8|10888.4|10884.6|13
1656561920000|2022-06-30 04:05:20|10888|10884.2|10887.6|10883.8|10888.6|10885|10887.4|10883.8|1
1656561930000|2022-06-30 04:05:30|10886.6|10884|10886.6|10882.8|10888.6|10884.8|10885.8|10882.8|12
1656561940000|2022-06-30 04:05:40|10887.6|10883.8|10889.1|10885.3|10889.6|10885.8|10886.6|10882.8|5
1656561950000|2022-06-30 04:05:50|10888.6|10884.8|10888.6|10884.8|10889.6|10885.8|10888.6|10884.8|2
1656561960000|2022-06-30 04:06:00|10889.3|10885.5|10889.6|10885.8|10890.6|10887|10889.1|10885.3|11
1656561980000|2022-06-30 04:06:20|10889.9|10886.1|10887.6|10884.8|10890.1|10886.8|10887.6|10884.8|5
1656561990000|2022-06-30 04:06:30|10886.8|10883|10886.6|10883.8|10887.8|10884.8|10886.6|10883|5
1656562000000|2022-06-30 04:06:40|10887.6||10887.6||10887.6||10887.6||1
1656562010000|2022-06-30 04:06:50|10886.8|10884|10886.6|10883.8|10886.8|10884|10886.6|10883.8|0
1656562020000|2022-06-30 04:07:00|10887.6||10887.6||10887.6||10887.6||3
1656562030000|2022-06-30 04:07:10|10889|10885.2|10886.6|10883.8|10889.6|10885.8|10886.1|10882.8|6
1656562040000|2022-06-30 04:07:20|10886.4|10883.6|10886.6|10882.8|10886.6|10883.6|10886.4|10882.8|2
1656562050000|2022-06-30 04:07:30|10887.1|10883.8|10889|10885.2|10889.6|10885.8|10887.1|10883.3|16
1656562060000|2022-06-30 04:07:40|10888.4|10885.6|10889.6|10885.8|10889.6|10885.8|10888.4|10884.8|0
1656562070000|2022-06-30 04:07:50|10889|10885.2|10889.6|10885.8|10889.6|10885.8|10888.6|10884.8|1
1656562080000|2022-06-30 04:08:00|10888.6|10886.8|10889.6|10885.8|10889.6|10886.8|10888.6|10885.8|1
1656562100000|2022-06-30 04:08:20|10890.6|10886.8|10890.6|10886.8|10891.4|10887.6|10890.6|10886.8|1
1656562110000|2022-06-30 04:08:30|10889.8|10887|10889.6|10885.8|10889.8|10887|10888.6|10885.8|9
1656562120000|2022-06-30 04:08:40|10890.6|10886.8|10889.6|10885.8|10890.8|10887|10889.4|10885.8|4
1656562130000|2022-06-30 04:08:50||10886.8||10885.8||10886.8||10885.8|0
1656562140000|2022-06-30 04:09:00|||||||||1
1656562150000|2022-06-30 04:09:10|||||||||1
1656562160000|2022-06-30 04:09:20||10886.8||10886.8||10886.8||10886.8|0
1656562170000|2022-06-30 04:09:30|10889.8|10885.8|10893.6|10889.8|10894.6|10890.8|10889.8|10885.8|5
1656562180000|2022-06-30 04:09:40|10893.4|10890.6|10893.6|10890.8|10895.8|10892.8|10892.6|10889.8|5
1656562190000|2022-06-30 04:09:50|10893.4|10889.8|10892.6|10888.8|10893.6|10890.8|10892.6|10888.8|3
1656562210000|2022-06-30 04:10:10|10893.6|10889.8|10894.6|10890.8|10894.6|10890.8|10893.6|10889.8|5
1656562220000|2022-06-30 04:10:20|10893.6|10889.8|10895.6|10891.8|10895.6|10891.8|10893.6|10889.8|2
1656562230000|2022-06-30 04:10:30|10894.8|10892|10892.6|10888.8|10894.8|10892|10891.4|10888.6|7
1656562240000|2022-06-30 04:10:40|10891.6|10887.8|10892.6|10888.8|10892.8|10889.8|10891.6|10887.8|1
1656562250000|2022-06-30 04:10:50|10892.1|10889.8|10892.6|10889.8|10892.6|10889.8|10892.1|10889.3|0
1656562270000|2022-06-30 04:11:10|10893.2|10890.4|10892.6|10889.8|10894.6|10891.8|10892.6|10889|5
1656562280000|2022-06-30 04:11:20|||||||||1
1656562290000|2022-06-30 04:11:30|10894.6|10890.8|10893.6|10890.8|10894.6|10890.8|10892.6|10889|2
1656562300000|2022-06-30 04:11:40|10893.8|10890|10894.6|10890.8|10894.6|10890.8|10893.8|10890|3
1656562310000|2022-06-30 04:11:50|10895.6|10891.8|10894.6|10890.8|10895.6|10891.8|10894.6|10890.8|2
1656562330000|2022-06-30 04:12:10|10894.4|10891.6|10896.6|10893.8|10896.6|10893.8|10894.4|10890.8|9
1656562340000|2022-06-30 04:12:20|10896.8|10892.8|10896.6|10893.8|10896.8|10893.8|10896.6|10892.8|1
1656562350000|2022-06-30 04:12:30|10897.2|10894.4|10898.6|10894.8|10898.6|10895|10897.2|10894.4|10
1656562360000|2022-06-30 04:12:40|10897.8|10895|10898.6|10894.8|10898.6|10895|10896.6|10892.8|3
1656562370000|2022-06-30 04:12:50|10897.6|10894.6|10896.6|10892.8|10898.6|10894.6|10896.6|10892.8|3
1656562380000|2022-06-30 04:13:00|10897.1|10893.3|10896.6|10892.8|10897.1|10893.6|10896.4|10892.8|6
1656562390000|2022-06-30 04:13:10|10897.1|10893.3|10896.6|10892.8|10897.1|10893.3|10896.6|10892.8|0
1656562400000|2022-06-30 04:13:20|10897.1|10893.3|10897.1|10893.3|10897.1|10893.3|10897.1|10893.3|0
1656562410000|2022-06-30 04:13:30|10897.6|10893.8|10897.6|10893.8|10897.8|10894.8|10897.4|10893.8|1
1656562430000|2022-06-30 04:13:50|10896.6|10892.8|10897.6|10893.8|10897.6|10893.8|10896.6|10892.8|1
1656562440000|2022-06-30 04:14:00|10897.9|10894.1|10897.9|10894.1|10897.9|10894.1|10897.9|10894.1|4
1656562450000|2022-06-30 04:14:10|10898.6|10894.8|10898.6|10894.8|10898.6|10894.8|10897.6|10893.8|1
1656562460000|2022-06-30 04:14:20||10895.8||10895.8||10895.8||10895.8|1
1656562470000|2022-06-30 04:14:30|10899.6|10894.8|10898.6|10894.8|10899.6|10895.8|10898.4|10894.8|7
1656562490000|2022-06-30 04:14:50|10898.8|10895|10898.6|10895.8|10898.8|10895.8|10898.6|10895|1
1656562500000|2022-06-30 04:15:00|10898.8|10895|10899.6|10896.8|10899.6|10896.8|10898.6|10894.8|11
1656562510000|2022-06-30 04:15:10|10899.2|10895.4|10898.6|10894.8|10899.2|10895.4|10898.6|10894.8|2
1656562520000|2022-06-30 04:15:20|10897.8|10895|10897.6|10893.8|10897.8|10895|10896.8|10893.5|4
1656562530000|2022-06-30 04:15:30|10896.6|10893|10897.6|10893.8|10897.6|10893.8|10896.6|10893|0
1656562540000|2022-06-30 04:15:40|10896.8|10894|10897.6|10893.8|10897.6|10894.8|10896.8|10893.8|3
1656562550000|2022-06-30 04:15:50||10894.8||10894.8||10894.8||10894.8|0
1656562570000|2022-06-30 04:16:10|10897.4|10894.6|10898.6|10894.8|10900.6|10896.8|10897.4|10893.8|6
1656562580000|2022-06-30 04:16:20|10897.6|10895|10898.6|10894.8|10898.6|10895|10897.6|10894.8|5
1656562600000|2022-06-30 04:16:40|10898.4|10895.6|10898.6|10894.8|10899.6|10895.8|10897.6|10894.5|5
1656562610000|2022-06-30 04:16:50|10899.6|10895.8|10899.6|10895.8|10899.6|10895.8|10899.6|10895.8|3
1656562620000|2022-06-30 04:17:00|10899.4|10895.6|10899.4|10895.6|10899.4|10895.6|10899.4|10895.6|1
1656562630000|2022-06-30 04:17:10|10899.6|10895.8|10899.6|10896.8|10899.6|10896.8|10899.4|10895.8|1
1656562640000|2022-06-30 04:17:20|10898.8|10895.8|10898.6|10894.8|10898.8|10896|10898.4|10894.8|1
1656562650000|2022-06-30 04:17:30|10897.6|10893.8|10897.6|10893.8|10897.6|10893.8|10897.6|10893.8|2
1656562660000|2022-06-30 04:17:40|10897.4|10893.6|10898.6|10895.8|10898.6|10895.8|10896.6|10893.3|1
1656562670000|2022-06-30 04:17:50|10897.6|10893.8|10898.6|10894.8|10898.6|10894.8|10896.8|10893.8|7
1656562680000|2022-06-30 04:18:00|10899.1|10895.3|10899.6|10896.8|10899.6|10896.8|10899.1|10895.3|1
1656562700000|2022-06-30 04:18:20|10899.4|10896.6|10899.6|10895.8|10899.6|10896.6|10899.4|10895.8|1
1656562710000|2022-06-30 04:18:30|10898.8|10896|10899.6|10896.8|10900.1|10896.8|10898.8|10895.8|2
1656562740000|2022-06-30 04:19:00|10900.6|10897.8|10901.6|10897.8|10901.6|10898.8|10900.6|10897.8|10
1656562750000|2022-06-30 04:19:10|10900.8|10898|10901.6|10897.8|10901.6|10898|10900.6|10896.8|1
1656562760000|2022-06-30 04:19:20|10900.6|10898.8|10901.6|10897.8|10901.6|10898.8|10900.6|10896.8|2
1656562770000|2022-06-30 04:19:30|10900.6|10896.8|10900.6|10896.8|10900.6|10896.8|10900.6|10896.8|0
1656562800000|2022-06-30 04:20:00|10900.5|10896.7|10900.5|10896.7|10901.5|10897.7|10899.8|10896.7|5
1656562810000|2022-06-30 04:20:10|10899.8|10897|10898.5|10894.7|10899.8|10897|10898.3|10894.7|20
1656562830000|2022-06-30 04:20:30||10895.7||10894.7||10895.7||10894.7|0
1656562840000|2022-06-30 04:20:40|10898|10894.2|10897.5|10893.7|10898|10894.7|10896.5|10893.7|1
1656562850000|2022-06-30 04:20:50|10898.5|10894.7|10897.5|10893.7|10898.5|10894.7|10897.5|10893.7|0
1656562860000|2022-06-30 04:21:00|10896.5|10893.9|10897.5|10893.7|10897.5|10893.9|10896.5|10893.7|1
1656562870000|2022-06-30 04:21:10|10896.5|10892.7|10896.5|10893.7|10896.5|10893.7|10896.5|10892.7|4
1656562880000|2022-06-30 04:21:20|10896.7|10893.9|10896.5|10892.7|10897.5|10893.9|10896.5|10892.7|3
1656562890000|2022-06-30 04:21:30|10896.3|10893.5|10896.3|10893.5|10896.3|10893.5|10896.3|10893.5|0
1656562900000|2022-06-30 04:21:40|10896.5|10893.7|10896.5|10893.7|10896.5|10893.7|10896.5|10893.7|0
1656562920000|2022-06-30 04:22:00|10896.3|10893.5|10896.5|10892.7|10896.5|10893.5|10896.3|10892.7|2
1656562930000|2022-06-30 04:22:10|10895.7|10892.9|10895.5|10892.7|10895.7|10892.9|10895.5|10892.7|0
1656562940000|2022-06-30 04:22:20|10895.7|10891.9|10894.5|10891.7|10895.7|10891.9|10894.5|10891.7|3
1656562950000|2022-06-30 04:22:30|10895.5|10891.9|10894.5|10891.7|10895.5|10891.9|10894.5|10891.7|4
1656562980000|2022-06-30 04:23:00|10894.7|10891.9|10895.5|10892.7|10895.5|10892.7|10894.7|10891.7|3
1656562990000|2022-06-30 04:23:10||10891.7||10891.7||10891.7||10891.7|1
1656563000000|2022-06-30 04:23:20|10896.5|10892.7|10896.5|10892.7|10896.5|10892.7|10896.5|10892.7|0
1656563010000|2022-06-30 04:23:30|10895.7|10892.9|10896.5|10892.7|10896.5|10892.9|10895.7|10892.7|0
1656563020000|2022-06-30 04:23:40|10897.5|10894.7|10897.5|10894.7|10897.7|10894.7|10896.5|10893.7|3
1656563040000|2022-06-30 04:24:00|10898.5|10895.7|10898.5|10894.7|10898.7|10895.7|10898.5|10894.7|3
1656563050000|2022-06-30 04:24:10|10898.3|10895.5|10898.5|10895.7|10898.5|10895.7|10898.1|10895.3|2
1656563060000|2022-06-30 04:24:20||10894.7||10894.7||10894.7||10894.7|2
1656563070000|2022-06-30 04:24:30|10898.3|10895.5|10899.3|10895.5|10899.5|10895.7|10898.3|10895.5|2
1656563080000|2022-06-30 04:24:40|10898.5|10895.7|10899.1|10895.3|10899.1|10895.7|10898.5|10894.7|1
1656563090000|2022-06-30 04:24:50|10899|10895.2|10897.7|10894.9|10899.5|10895.7|10897.7|10894.7|1
1656563100000|2022-06-30 04:25:00|10897.5|10894.7|10898.5|10894.7|10898.5|10894.9|10897.5|10894.7|1
1656563110000|2022-06-30 04:25:10|10899.3|10895.5|10898.5|10895.7|10899.3|10895.7|10898.5|10895.5|2
1656563130000|2022-06-30 04:25:30|10898.3|10895.5|10897.5|10894.7|10898.5|10895.5|10897.5|10894.7|2
1656563140000|2022-06-30 04:25:40|10897.3|10894.5|10898.5|10894.7|10898.5|10894.7|10897.3|10893.7|4
1656563160000|2022-06-30 04:26:00|10898.3|10895.7|10898.5|10895.7|10898.5|10895.7|10898.3|10894.7|0
1656563170000|2022-06-30 04:26:10||10894.7||10894.7||10894.7||10894.7|2
1656563200000|2022-06-30 04:26:40|10897.5||10897.5||10897.5||10897.5||0
1656563210000|2022-06-30 04:26:50|10897.7|10894.9|10898.5|10894.7|10898.5|10894.9|10897.5|10894.7|3
1656563220000|2022-06-30 04:27:00|10898.7|10895.7|10898.5|10894.7|10898.7|10895.7|10898.5|10894.7|0
1656563230000|2022-06-30 04:27:10|10898.3|10895.5|10898.5|10895.7|10898.5|10895.7|10898.3|10895.5|0
1656563250000|2022-06-30 04:27:30|10897.5|10894.7|10896.5|10893.7|10897.5|10894.7|10896.5|10893.7|1
1656563260000|2022-06-30 04:27:40|10897.5|10894.2|10896.9|10894.1|10897.5|10894.2|10896.5|10893.4|5
1656563270000|2022-06-30 04:27:50|10896.5|10893.7|10896.5|10892.7|10897.3|10893.7|10895.5|10891.7|3
1656563280000|2022-06-30 04:28:00|10897.3|10893.5|10897.5|10894.7|10897.5|10894.7|10897.3|10893.5|0
1656563310000|2022-06-30 04:28:30|||||||||1
1656563320000|2022-06-30 04:28:40|10897.3|10894.5|10897.5|10894.7|10897.5|10894.7|10897.3|10894.5|2
1656563330000|2022-06-30 04:28:50|||||||||2
1656563340000|2022-06-30 04:29:00|10896.5|10893.7|10897.5|10894.7|10897.5|10894.7|10896.5|10892.7|4
1656563350000|2022-06-30 04:29:10||10893.7||10894.7||10894.7||10893.7|0
1656563360000|2022-06-30 04:29:20|10897.7|10894.9|10898.5|10895.7|10898.5|10895.7|10897.7|10894.7|4
1656563370000|2022-06-30 04:29:30|10899.3|10895.5|10898.7|10895.9|10899.3|10895.9|10898.7|10895.5|0
1656563380000|2022-06-30 04:29:40|10899.5|10895.7|10897.5|10893.7|10899.5|10895.7|10897.5|10893.7|2
1656563400000|2022-06-30 04:30:00|10896.7|10893.9|10899.5|10895.7|10899.5|10896.7|10896.5|10892.7|5
1656563410000|2022-06-30 04:30:10|10897.7|10894.9|10897.5|10893.7|10899|10895.7|10897.3|10893.7|1
1656563420000|2022-06-30 04:30:20|10897.3|10894.5|10874.5|10870.7|10897.5|10894.7|10873.5|10869.7|109
1656563430000|2022-06-30 04:30:30|10873.5|10869.7|10878.1|10875.3|10878.3|10875.5|10872.5|10869.7|44
1656563440000|2022-06-30 04:30:40|10878.3|10875.5|10879.3|10876.5|10879.5|10876.5|10878.3|10875.3|10
1656563450000|2022-06-30 04:30:50|10879.5|10875.5|10879.3|10875.5|10879.5|10876.5|10879.3|10875.5|1
1656563460000|2022-06-30 04:31:00|10879.8|10876.5|10877.5|10873.7|10879.8|10876.5|10877.3|10873.7|14
1656563470000|2022-06-30 04:31:10|10876.7|10873.9|10877.3|10874.5|10877.5|10874.5|10876.7|10873.7|5
1656563490000|2022-06-30 04:31:30|10878.7|10873.5|10878.6|10874.8|10879.6|10876.3|10878.1|10873.5|27
1656563500000|2022-06-30 04:31:40|10878.8|10875|10879.1|10875.3|10879.1|10875.3|10878.8|10875|1
1656563510000|2022-06-30 04:31:50|10879.9|10876.1|10879.1|10875.3|10881.1|10877.3|10879.1|10875.3|6
1656563520000|2022-06-30 04:32:00|10879.9|10876.1|10880.1|10876.3|10880.1|10876.3|10879.1|10876.1|2
1656563530000|2022-06-30 04:32:10|10880.7|10876.9|10881.1|10877.3|10881.1|10877.3|10880.1|10876.9|3
1656563540000|2022-06-30 04:32:20|10880.1|10878.3|10880.1|10877.3|10880.1|10878.3|10880.1|10877.3|5
1656563550000|2022-06-30 04:32:30|10881.1|10878.1|10880.1|10877.3|10881.1|10878.1|10879.9|10876.3|5
1656563570000|2022-06-30 04:32:50|10879.3|10876.3|10878.9|10876.1|10879.3|10876.5|10878.9|10875.3|2
1656563580000|2022-06-30 04:33:00|10879.1|10876.3|10878.5|10874.7|10879.6|10876.3|10878.3|10874.7|9
1656563590000|2022-06-30 04:33:10|10879.3|10875.5|10879.1|10875.3|10879.6|10876.5|10876.3|10872.7|24
1656563600000|2022-06-30 04:33:20|10878.1||10879.1||10879.1||10878.1||3
1656563610000|2022-06-30 04:33:30|||||||||1
1656563630000|2022-06-30 04:33:50|10878.1||10878.1||10878.1||10878.1||0
1656563640000|2022-06-30 04:34:00|||||||||1
1656563650000|2022-06-30 04:34:10|10878.5|10874.7|10878.5|10874.7|10878.5|10874.7|10878.5|10874.7|1
1656563660000|2022-06-30 04:34:20|10879.1|10875.3|10878.3|10875.5|10879.3|10876.5|10878.3|10875.3|4
1656563670000|2022-06-30 04:34:30|10879.3|10876.5|10880.3|10876.5|10880.3|10876.5|10879.3|10876.5|0
1656563680000|2022-06-30 04:34:40|10880.5|10876.7|10881.3|10877.5|10881.3|10877.5|10880.3|10876.5|4
1656563690000|2022-06-30 04:34:50|10882|10878.5|10881.3|10878.5|10883|10879.5|10880|10877|11
1656563700000|2022-06-30 04:35:00|10882|10878.2|10884|10881.2|10884|10881.2|10882|10878.2|11
1656563710000|2022-06-30 04:35:10|10884.3|10880.5|10884.3|10880.5|10884.3|10880.7|10883.5|10879.7|4
1656563720000|2022-06-30 04:35:20|10883.5|10879.7|10883.5|10879.7|10883.5|10879.7|10883.5|10879.7|1
1656563730000|2022-06-30 04:35:30|10881.7|10877.9|10881.5|10877.7|10881.7|10878.5|10880.7|10877.7|6
1656563740000|2022-06-30 04:35:40|10882|10878.2|10881.5|10877.7|10882.3|10878.7|10881.3|10877.5|2
1656563750000|2022-06-30 04:35:50|10880.5|10876.9|10879.5|10875.7|10880.7|10876.9|10878.5|10875.4|8
1656563760000|2022-06-30 04:36:00|10880|10876.2|10878.5|10874.7|10881|10877.4|10878.5|10874.7|8
1656563770000|2022-06-30 04:36:10|10877.5|10874.4|10880.2|10876.4|10881.2|10878.4|10877.2|10874.4|10
1656563780000|2022-06-30 04:36:20|10880.8|10877|10881.2|10877.4|10881.2|10877.4|10880.8|10877|1
1656563790000|2022-06-30 04:36:30|10880.2|10876.4|10880.2|10876.4|10880.5|10876.7|10879.2|10875.4|0
1656563800000|2022-06-30 04:36:40|10880|10876.2|10880.2|10876.4|10881.2|10877.4|10879.2|10876.2|4
1656563810000|2022-06-30 04:36:50|10880.5|10876.7|10880.2|10877.4|10880.5|10877.4|10880.2|10876.7|0
1656563820000|2022-06-30 04:37:00|10880.4|10876.6|10880.2|10876.4|10880.4|10876.6|10880.2|10876.4|0
1656563830000|2022-06-30 04:37:10|10879.2||10879.2||10879.2||10879.2||0
1656563840000|2022-06-30 04:37:20|10880|10876.2|10880.2|10876.4|10880.2|10876.4|10880|10876.2|0
1656563850000|2022-06-30 04:37:30|10880.4|10876.6|10880.2|10877.4|10880.4|10877.4|10880.2|10876.6|1
1656563860000|2022-06-30 04:37:40|10881.2||10881.2||10881.2||10881.2||2
1656563870000|2022-06-30 04:37:50||10878.4||10877.4||10878.4||10877.4|0
1656563880000|2022-06-30 04:38:00|10880.2|10876.6|10879.6|10875.8|10880.4|10876.6|10879|10875.6|1
1656563890000|2022-06-30 04:38:10|10879.2|10875.4|10880.2|10876.4|10880.4|10876.6|10879|10875.4|2
1656563900000|2022-06-30 04:38:20|10880.4|10876.6|10879.2|10875.4|10880.4|10876.6|10879.2|10875.4|4
1656563910000|2022-06-30 04:38:30|10879.7|10876.4|10879.4|10875.6|10879.7|10876.4|10879.2|10875.6|0
1656563920000|2022-06-30 04:38:40|10879.2|10875.4|10879.2|10875.4|10879.2|10875.4|10879.2|10875.4|1
1656563930000|2022-06-30 04:38:50|10878.2|10874.6|10877.2|10873.4|10878.4|10874.6|10876.2|10873.2|9
1656563940000|2022-06-30 04:39:00|10877|10874.2|10877.2|10873.4|10877.4|10874.2|10877|10873.4|3
1656563950000|2022-06-30 04:39:10|10876.9|10873.1|10872.2|10868.4|10876.9|10873.1|10872.2|10868.4|17
1656563960000|2022-06-30 04:39:20|10871.8|10868|10870.2|10866.4|10871.8|10868.4|10866.9|10863.1|75
1656563970000|2022-06-30 04:39:30|10869.2|10865.4|10872.2|10868.4|10872.2|10868.7|10869.2|10865.4|12
1656563980000|2022-06-30 04:39:40|10871.4|10868.6|10870.2|10866.4|10872.2|10868.6|10869.2|10866.2|7
1656563990000|2022-06-30 04:39:50|10870.8|10867|10871.2|10868.4|10872.2|10868.4|10870.8|10867|5
1656564000000|2022-06-30 04:40:00|10871.4|10867.6|10871.2|10868.4|10871.4|10868.4|10871|10867.4|2
1656564010000|2022-06-30 04:40:10|||||||||1
1656564020000|2022-06-30 04:40:20|10872|10868.2|10870.2|10867.4|10872.7|10869.4|10870.2|10867.4|8
1656564030000|2022-06-30 04:40:30|10871|10867.2|10871.2|10867.4|10871.4|10867.6|10871|10867.2|1
1656564040000|2022-06-30 04:40:40|10870.4|10867.6|10872.2|10869.4|10872.4|10869.4|10870.4|10867.4|2
1656564050000|2022-06-30 04:40:50|10873|10869.2|10870|10867.2|10874|10870.2|10870|10867.2|17
1656564060000|2022-06-30 04:41:00|10870.5|10866.7|10867.2|10864.4|10870.5|10866.7|10867.2|10863.4|8
1656564070000|2022-06-30 04:41:10|10868.6|10864.8|10868.2|10865.4|10869.2|10865.4|10867.4|10864.4|7
1656564080000|2022-06-30 04:41:20|10869|10865.2|10869|10866.2|10869|10866.2|10868.2|10865.2|1
1656564090000|2022-06-30 04:41:30|10869.2|10865.4|10869|10865.2|10869.2|10866.4|10868.2|10865.2|11
1656564100000|2022-06-30 04:41:40|10869.2|10865.4|10869.2|10865.4|10869.4|10866.4|10869.2|10865.4|0
1656564110000|2022-06-30 04:41:50|10869.4|10865.6|10869.2|10866.4|10869.4|10866.4|10869.2|10865.6|0
1656564120000|2022-06-30 04:42:00|10870|10866.2|10871.2|10868.4|10871.7|10868.4|10870|10866.2|6
1656564140000|2022-06-30 04:42:20|10871.4|10867.6|10870|10867.2|10871.4|10867.6|10870|10867|4
1656564150000|2022-06-30 04:42:30|10869.2|10865.4|10870|10866.2|10870|10866.2|10869.2|10865.4|10
1656564160000|2022-06-30 04:42:40|||||||||1
1656564170000|2022-06-30 04:42:50|10869.7|10865.9|10869|10866.2|10870|10866.4|10869|10865.4|7
1656564180000|2022-06-30 04:43:00|10869.8|10866|10869.8|10866|10869.8|10866|10869.8|10866|2
1656564190000|2022-06-30 04:43:10|10870|10866.2|10871.2|10867.4|10871.2|10868.4|10870|10866.2|5
1656564200000|2022-06-30 04:43:20|10872|10868.4|10871|10868.2|10873.8|10870|10871|10868.2|6
1656564210000|2022-06-30 04:43:30|10872||10872||10872||10872||0
1656564220000|2022-06-30 04:43:40|10871.2|10868.4|10874|10870.2|10874.2|10871.4|10871.2|10868.2|11
1656564230000|2022-06-30 04:43:50|10873.8|10871|10876|10872.2|10876|10872.2|10873.8|10871|1
1656564240000|2022-06-30 04:44:00|10875|10872|10875|10872.2|10875|10872.2|10874.8|10871.2|2
1656564260000|2022-06-30 04:44:20|10875.8|10872|10876|10872.2|10876|10872.2|10875|10871.7|4
1656564270000|2022-06-30 04:44:30|10875.2|10872.4|10876|10872.2|10876|10873.2|10875|10872.2|9
1656564280000|2022-06-30 04:44:40|10875|10871.2|10874|10870.2|10875|10871.2|10873|10869.2|7
1656564290000|2022-06-30 04:44:50|10874.6|10871.8|10874|10870.2|10875|10871.8|10873|10869.7|13
1656564300000|2022-06-30 04:45:00|10874.6|10870.8|10874|10870.2|10876|10872.2|10873|10869.7|4
1656564310000|2022-06-30 04:45:10|10873.8|10870|10873|10869.2|10873.8|10870.2|10872.2|10869|6
1656564320000|2022-06-30 04:45:20|10872.2|10869.4|10872|10869.2|10872.2|10869.4|10872|10869.2|0
1656564330000|2022-06-30 04:45:30||10868.2||10868.2||10868.2||10868.2|4
1656564350000|2022-06-30 04:45:50|10871.8|10869|10871.2|10868.4|10873|10869.2|10871.2|10868.2|3
1656564360000|2022-06-30 04:46:00|10871|10868.2|10873|10869.2|10873|10869.2|10871|10868.2|2
1656564370000|2022-06-30 04:46:10|10872|10869.4|10875|10871.2|10875.2|10871.4|10872|10869.2|7
1656564380000|2022-06-30 04:46:20|10874.8|10871|10871.2|10867.4|10874.8|10871|10871.2|10867.4|19
1656564390000|2022-06-30 04:46:30|10871.8|10868|10872|10868.2|10872|10868.2|10871.8|10868|1
1656564400000|2022-06-30 04:46:40|10872.2|10868.4|10874|10871.2|10874.2|10871.2|10872.2|10868.4|8
1656564410000|2022-06-30 04:46:50|10874.2|10870.4|10873|10869.2|10874.2|10870.4|10872|10869.2|4
1656564420000|2022-06-30 04:47:00|10873.3|10869.5|10874|10870.2|10874|10870.2|10873.3|10869.5|13
1656564430000|2022-06-30 04:47:10|10874.2|10870.4|10874|10871.2|10874.2|10871.2|10874|10870.4|1
1656564440000|2022-06-30 04:47:20|10874.2|10870.4|10874|10871.2|10874.2|10871.2|10873|10869.2|2
1656564450000|2022-06-30 04:47:30|10873.8|10871|10874|10870.2|10874.2|10871.2|10873|10869.2|2
1656564460000|2022-06-30 04:47:40|10875|10871.2|10875|10872.2|10875|10872.2|10875|10871.2|3
1656564470000|2022-06-30 04:47:50|10875.2|10872.4|10877|10873.2|10877.3|10874.2|10875.2|10872.4|4
1656564480000|2022-06-30 04:48:00|10876.2|10873.4|10875|10872.2|10877|10873.4|10875|10871.2|2
1656564490000|2022-06-30 04:48:10|10875.8|10872|10875|10871.2|10876|10872.4|10874.5|10871.2|7
1656564500000|2022-06-30 04:48:20|10874.2|10871.4|10876|10872.2|10876.2|10873.2|10874.2|10871.2|0
1656564510000|2022-06-30 04:48:30|10875|10872|10874|10870.2|10875|10872|10874|10870.2|0
1656564520000|2022-06-30 04:48:40|10873|10870|10873|10870.2|10874|10870.4|10872|10868.9|1
1656564540000|2022-06-30 04:49:00|10872.8|10870|10872|10869.2|10873|10870|10872|10869.2|1
1656564550000|2022-06-30 04:49:10|10873|10869.4|10873|10869.2|10873|10869.4|10872|10869|1
1656564560000|2022-06-30 04:49:20|10872.8|10870|10872|10868.2|10873|10870|10870.8|10867|4
1656564570000|2022-06-30 04:49:30|10871.2|10868.4|10870|10867.2|10871.2|10868.4|10870|10867|1
1656564580000|2022-06-30 04:49:40|||||||||1
1656564600000|2022-06-30 04:50:00|10870.4|10867.6|10870|10867.2|10871.2|10868.2|10870|10866.4|12
1656564610000|2022-06-30 04:50:10|10870.8|10867|10871|10867.2|10871.2|10868.2|10870.8|10867|2
1656564630000|2022-06-30 04:50:30|||||||||1
1656564640000|2022-06-30 04:50:40|10870.7|10867.9|10872.7|10868.9|10874.2|10871.2|10870.7|10867.9|13
1656564650000|2022-06-30 04:50:50|10873|10869.2|10874|10870.2|10874|10870.2|10872|10869.2|0
1656564690000|2022-06-30 04:51:30||10871.2||10871.2||10871.2||10871.2|0
1656564700000|2022-06-30 04:51:40|10873.9|10871.1|10873.9|10871.1|10874.2|10871.1|10873.9|10870.1|4
1656564710000|2022-06-30 04:51:50|||||||||1
1656564720000|2022-06-30 04:52:00|10874.4|10870.1|10874.9|10871.1|10874.9|10871.1|10874.4|10870.1|1
1656564730000|2022-06-30 04:52:10|10873.9|10870.1|10874.9|10871.1|10874.9|10872.1|10873.9|10870.1|0
1656564740000|2022-06-30 04:52:20|10875.9|10872.1|10875.9|10873.1|10875.9|10873.1|10874.9|10871.1|4
1656564750000|2022-06-30 04:52:30|10876.2|10873.4|10878.9|10875.1|10878.9|10875.1|10876.2|10873.4|4
1656564760000|2022-06-30 04:52:40|10878.7|10875.9|10878.9|10875.1|10879.4|10876.1|10878.7|10875.1|5
1656564770000|2022-06-30 04:52:50|10878.1|10876.1|10877.9|10874.1|10878.9|10876.1|10877.9|10874.1|2
1656564780000|2022-06-30 04:53:00|10877.7|10875.1|10877.9|10875.1|10877.9|10875.1|10877.7|10874.1|4
1656564790000|2022-06-30 04:53:10|10877.7|10874.9|10877.9|10875.1|10877.9|10875.1|10877.7|10874.1|1
1656564800000|2022-06-30 04:53:20|10877.7|10874.9|10877.9|10874.1|10877.9|10875.1|10877.7|10874.1|1
1656564810000|2022-06-30 04:53:30||10875.1||10875.1||10875.1||10875.1|0
1656564820000|2022-06-30 04:53:40|10877.7|10874.9|10877.9|10874.1|10877.9|10874.9|10877.7|10874.1|1
1656564860000|2022-06-30 04:54:20|10877.7|10874.9|10877.9|10874.1|10877.9|10874.9|10877.1|10873.8|1
1656564890000|2022-06-30 04:54:50|10876.9||10876.9||10876.9||10876.9||0
1656564900000|2022-06-30 04:55:00|10876.7|10872.9|10875.7|10871.9|10876.9|10873.4|10875.7|10871.9|13
1656564910000|2022-06-30 04:55:10|10875.9|10872.1|10876.1|10872.3|10876.1|10873.1|10875.9|10872.1|2
1656564920000|2022-06-30 04:55:20|10874.9|10872.1|10874.9|10872.1|10874.9|10872.1|10874.9|10872.1|0
1656564930000|2022-06-30 04:55:30|||||||||1
1656564940000|2022-06-30 04:55:40|||||||||1
1656564960000|2022-06-30 04:56:00|10875.9|10873.1|10875.9|10872.1|10876.9|10873.3|10875.9|10872.1|2
1656564970000|2022-06-30 04:56:10|10875.1|10872.3|10875.9|10872.1|10876.5|10872.7|10874.9|10871.1|1
1656564980000|2022-06-30 04:56:20|||||||||1
1656565010000|2022-06-30 04:56:50|10874.9|10871.1|10875.9|10873.1|10875.9|10873.1|10874.9|10871.1|0
1656565020000|2022-06-30 04:57:00|10876.1|10872.3|10876.9|10873.1|10876.9|10873.1|10875.9|10872.1|1
1656565030000|2022-06-30 04:57:10|10876.3|10872.5|10874.9|10871.1|10876.3|10872.5|10874.9|10871.1|0
1656565040000|2022-06-30 04:57:20|10875.7|10871.9|10874.1|10870.3|10876.1|10873.3|10874.1|10870.3|5
1656565050000|2022-06-30 04:57:30|10874.7|10870.9|10876.1|10872.3|10876.1|10872.3|10874.7|10870.9|2
1656565060000|2022-06-30 04:57:40|10875.3|10872.5|10874.1|10870.3|10876.1|10872.5|10874.1|10870.3|1
1656565090000|2022-06-30 04:58:10|||||||||1
1656565110000|2022-06-30 04:58:30|10873.1|10870.1|10874.3|10870.5|10874.3|10871.3|10872.1|10868.3|37
1656565120000|2022-06-30 04:58:40|10874.1|10870.3|10874.1|10870.3|10874.1|10870.3|10874.1|10870.3|0
1656565130000|2022-06-30 04:58:50|10874.3|10871.3|10874.1|10870.3|10874.3|10871.3|10874.1|10870.3|0
1656565140000|2022-06-30 04:59:00|10873.1|10870.1|10876.1|10872.3|10876.1|10872.3|10873.1|10870.1|4
1656565150000|2022-06-30 04:59:10|10876.9|10873.3|10875.9|10872.1|10876.9|10873.3|10875.1|10872.1|4
1656565160000|2022-06-30 04:59:20|10876.1|10872.3|10871.3|10867.5|10876.1|10873.3|10871.1|10867.5|10
1656565170000|2022-06-30 04:59:30|10870.9|10868.1|10871.1|10867.3|10872.1|10868.3|10870.9|10867.3|2
1656565180000|2022-06-30 04:59:40|10871.3|10868.3|10869.1|10866.3|10871.3|10868.3|10868.9|10865.1|9
1656565190000|2022-06-30 04:59:50|10868.9|10866.1|10866.1|10862.3|10869.1|10866.1|10866.1|10862.3|6
1656565200000|2022-06-30 05:00:00|10865.1|10860.3|10859.1|10855.3|10865.1|10860.3|10852.1|10849.1|108
1656565210000|2022-06-30 05:00:10|10859.9|10856.1|10860.1|10856.3|10861.1|10857.5|10859.1|10856.1|20
1656565220000|2022-06-30 05:00:20|10859.3|10857.3|10859.3|10856.5|10859.3|10857.3|10859.3|10856.5|7
1656565230000|2022-06-30 05:00:30|10859.1|10856.3|10861.1|10857.3|10861.9|10858.6|10859.1|10856.1|4
1656565240000|2022-06-30 05:00:40|10861.7|10857.9|10860.1|10856.3|10862.3|10859.3|10858.9|10855.3|7
1656565250000|2022-06-30 05:00:50|10859.9|10857.1|10860.1|10856.3|10861.3|10858.3|10859.1|10856.3|15
1656565260000|2022-06-30 05:01:00|10859.3|10856.5|10857.1|10853.3|10859.3|10856.5|10857.1|10853.3|6
1656565270000|2022-06-30 05:01:10|10858.1|10854.3|10858.1|10854.3|10858.1|10854.3|10858.1|10854.3|2
1656565280000|2022-06-30 05:01:20|10858.5|10854.7|10864.1|10860.3|10864.1|10860.5|10858.5|10854.7|16
1656565290000|2022-06-30 05:01:30|10864.9|10861.3|10862.3|10859.5|10865.1|10861.5|10862.1|10859.3|5
1656565300000|2022-06-30 05:01:40|10862.1|10858.5|10861.1|10858.3|10863.1|10859.3|10860.1|10856.3|2
1656565310000|2022-06-30 05:01:50||10857.3||10857.3||10857.3||10857.3|0
1656565320000|2022-06-30 05:02:00|10860.7|10856.9|10862.1|10858.3|10863.1|10859.5|10859.9|10856.3|10
1656565330000|2022-06-30 05:02:10|10860.9|10858.1|10861.1|10857.3|10861.1|10858.1|10857.3|10854.3|7
1656565340000|2022-06-30 05:02:20|10860.9|10858.1|10861.1|10857.3|10862.6|10859.3|10860.1|10856.3|9
1656565360000|2022-06-30 05:02:40|10860.1|10858.3|10861.1|10857.3|10861.3|10858.3|10860.1|10857.3|1
1656565370000|2022-06-30 05:02:50|10860.1|10857.1|10858.1|10854.3|10861.1|10857.1|10857.9|10854.3|13
1656565380000|2022-06-30 05:03:00|10857.9|10855.3|10857.9|10855.1|10858.1|10855.3|10857.9|10854.3|2
1656565390000|2022-06-30 05:03:10|10858.3|10855.5|10859.1|10855.3|10861.1|10858.1|10857.1|10854.3|5
1656565400000|2022-06-30 05:03:20|10859.9|10856.1|10860.1|10856.3|10860.1|10856.3|10859.9|10856.1|0
1656565410000|2022-06-30 05:03:30|10860.3|10856.5|10862.1|10859.3|10863.1|10859.3|10860.1|10856.5|4
1656565420000|2022-06-30 05:03:40|10862.9|10859.1|10864.1|10860.3|10865.1|10862.3|10862.6|10859.1|7
1656565430000|2022-06-30 05:03:50|10863.1|10859.3|10863.1|10859.3|10865.1|10861.3|10862.1|10859.1|5
1656565440000|2022-06-30 05:04:00|10861.1|10857.3|10863.1|10859.3|10863.1|10859.3|10861.1|10857.3|2
1656565450000|2022-06-30 05:04:10|10862.1|10858.3|10861.1|10857.3|10862.1|10858.3|10860.1|10856.3|3
1656565460000|2022-06-30 05:04:20|10863.1|10858.3|10862.1|10859.3|10863.1|10859.8|10861.6|10857.8|4
1656565470000|2022-06-30 05:04:30|10863.1|10858.3|10861.1|10857.3|10863.1|10858.3|10861.1|10857.3|2
1656565480000|2022-06-30 05:04:40|10860.3|10857.5|10861.1|10857.3|10862.1|10858.5|10859.9|10856.3|19
1656565490000|2022-06-30 05:04:50|10862.1|10858.3|10862.1|10858.3|10862.1|10858.3|10862.1|10858.3|0
1656565500000|2022-06-30 05:05:00|10861.5|10857.7|10861.1|10857.3|10861.6|10858.3|10860.3|10857.3|8
1656565510000|2022-06-30 05:05:10|10861.9|10858.1|10861.1|10857.3|10861.9|10858.3|10860.1|10857.1|2
1656565520000|2022-06-30 05:05:20|10860.3|10857.5|10858.1|10855.3|10860.3|10857.5|10858.1|10855.3|4
1656565530000|2022-06-30 05:05:30|10857.3|10853.5|10855.1|10852.3|10857.3|10854|10855.1|10852.3|15
1656565540000|2022-06-30 05:05:40|10854.7|10851.9|10853.1|10849.3|10854.7|10851.9|10851.7|10848.1|15
1656565550000|2022-06-30 05:05:50|10852.9|10849.1|10853.1|10849.3|10853.1|10849.8|10852.1|10848.8|5
1656565560000|2022-06-30 05:06:00|10854.4|10850.3|10853.1|10849.3|10855.1|10851.3|10853.1|10849.3|13
1656565570000|2022-06-30 05:06:10|10853.3|10849.5|10855.1|10851.3|10856.1|10852.3|10853.1|10849.5|9
1656565580000|2022-06-30 05:06:20|10855.3|10851.5|10856.1|10852.3|10856.1|10853.3|10854.1|10850.3|13
1656565590000|2022-06-30 05:06:30|10855.9|10852.1|10856.1|10852.3|10856.1|10853.3|10855.1|10851.3|1
1656565600000|2022-06-30 05:06:40|10857.1|10853.3|10859.1|10855.3|10859.6|10856.3|10856.1|10853.3|14
1656565610000|2022-06-30 05:06:50|10859.3|10855.5|10861.1|10857.3|10861.1|10857.3|10859.1|10855.3|6
1656565620000|2022-06-30 05:07:00|10860.9|10857.1|10859.1|10855.3|10860.9|10857.3|10858.1|10855.1|2
1656565630000|2022-06-30 05:07:10|10860.1|10856.3|10859.1|10855.3|10860.1|10856.3|10859.1|10855.3|0
1656565640000|2022-06-30 05:07:20|10860.1|10857.3|10860.1|10856.3|10860.9|10857.3|10858.3|10855|6
1656565650000|2022-06-30 05:07:30|10859.3|10856.5|10860.9|10857.1|10860.9|10857.1|10859.1|10856.1|2
1656565660000|2022-06-30 05:07:40|10861.6|10857.8|10861.1|10858.3|10862.1|10858.5|10861.1|10857.3|2
1656565670000|2022-06-30 05:07:50|10861.3|10857.3|10860.1|10856.3|10862.1|10858.3|10860.1|10856.3|5
1656565680000|2022-06-30 05:08:00|10859.3|10856.5|10863.1|10859.3|10863.6|10860.3|10859.3|10856.3|11
1656565690000|2022-06-30 05:08:10|10862.9|10860.1|10864.1|10860.3|10864.1|10860.3|10862.3|10859.1|4
1656565700000|2022-06-30 05:08:20|10863.9|10861.3|10864.1|10860.3|10864.1|10861.3|10863.9|10860.3|5
1656565710000|2022-06-30 05:08:30|10864.6|10861.3|10863.1|10860.3|10864.6|10861.3|10863.1|10859.3|0
1656565720000|2022-06-30 05:08:40|10863.9|10860.1|10864.1|10860.3|10864.3|10861.3|10863.1|10860.1|6
1656565730000|2022-06-30 05:08:50|10863.3|10860.5|10863.1|10859.3|10864.1|10860.5|10862.1|10858.3|2
1656565740000|2022-06-30 05:09:00|10862.3|10859.5|10864.1|10860.3|10864.1|10860.5|10862.3|10859.3|1
1656565750000|2022-06-30 05:09:10|10863.3|10860.5|10863.1|10859.3|10863.3|10860.5|10863.1|10859.3|0
1656565760000|2022-06-30 05:09:20|10863.3|10860.5|10864.1|10860.3|10864.1|10861.3|10863.1|10860.3|1
1656565770000|2022-06-30 05:09:30|10863.8|10861|10865.1|10861.3|10865.3|10861.5|10863.8|10861|5
1656565780000|2022-06-30 05:09:40|10865.3|10861.5|10867.1|10864.3|10868.1|10864.3|10865.3|10861.5|18
1656565790000|2022-06-30 05:09:50|10867.3|10864.5|10873|10869.2|10873|10870.2|10867.3|10864.3|60
1656565800000|2022-06-30 05:10:00|10872.8|10870|10873|10870.2|10873|10870.2|10872|10869.2|3
1656565810000|2022-06-30 05:10:10|10873.3|10869.5|10871|10868.2|10873.3|10869.5|10871|10867.2|9
1656565820000|2022-06-30 05:10:20|10870|10867.2|10871.5|10868.7|10872|10869.2|10870|10867|5
1656565830000|2022-06-30 05:10:30|10872|10869.2|10872|10868.2|10872.8|10869.2|10870.3|10867|4
1656565840000|2022-06-30 05:10:40|10871.8|10869|10871|10867.2|10872|10869|10871|10867.2|4
1656565850000|2022-06-30 05:10:50|10872|10868.2|10872|10868.2|10872|10868.2|10872|10868.2|0
1656565860000|2022-06-30 05:11:00|10870.8|10868|10871|10867.2|10872|10869.2|10870|10867|8
1656565870000|2022-06-30 05:11:10|10870.8|10868|10871|10867.2|10872.8|10869.2|10870.8|10867.2|10
1656565880000|2022-06-30 05:11:20|10871.8|10868.2|10872|10868.2|10872|10869|10871.8|10868|4
1656565890000|2022-06-30 05:11:30|10871.2|10868.4|10872|10869.2|10872|10869.2|10870.8|10867.2|3
1656565900000|2022-06-30 05:11:40|10872.2|10868.4|10870.5|10866.7|10872.2|10868.4|10870.5|10866.7|2
1656565910000|2022-06-30 05:11:50|10869.8|10867|10871|10868.2|10871|10868.2|10869.8|10866.2|2
1656565920000|2022-06-30 05:12:00|10870|10867.2|10870|10866.2|10870.8|10867.2|10869|10866.2|7
1656565930000|2022-06-30 05:12:10|10869.8|10867|10870|10867.2|10870|10867.2|10869.5|10866.2|2
1656565940000|2022-06-30 05:12:20|10870.2|10866.4|10870|10867.2|10870.2|10867.2|10870|10866.2|0
1656565950000|2022-06-30 05:12:30|10870.2|10867.4|10871.2|10867.4|10871.6|10868.2|10870.2|10867.2|3
1656565960000|2022-06-30 05:12:40|10870|10867.2|10868|10865.2|10871.2|10867.4|10867|10864.2|40
1656565970000|2022-06-30 05:12:50|10867.8|10864.2|10866|10863.2|10868.2|10865|10866|10863|2
1656565980000|2022-06-30 05:13:00|10866.2|10862.4|10868|10864.2|10868|10864.2|10864.7|10861.9|18
1656565990000|2022-06-30 05:13:10|10867|10863.2|10867|10863.2|10868|10864.2|10866|10863.2|4
1656566000000|2022-06-30 05:13:20|10868|10864.2|10868|10864.2|10868|10865.2|10868|10864.2|2
1656566010000|2022-06-30 05:13:30|10867.2|10864.4|10873|10870.2|10875.8|10872.2|10867|10863.2|24
1656566020000|2022-06-30 05:13:40|10874|10871.2|10875|10872.2|10876|10873.2|10874|10871.2|9
1656566030000|2022-06-30 05:13:50|10875.3|10871.2|10876.3|10872.5|10876.4|10872.6|10875|10871.2|9
1656566040000|2022-06-30 05:14:00|10875.8|10872|10870.8|10867|10875.8|10872|10869.8|10867|11
1656566050000|2022-06-30 05:14:10|10870|10866.2|10870.8|10868|10872.8|10869|10870|10866.2|6
1656566060000|2022-06-30 05:14:20|10871|10867.2|10871.8|10868|10871.8|10868|10869.8|10867|5
1656566070000|2022-06-30 05:14:30|10871|10867.2|10871.8|10868|10871.8|10868.2|10870.8|10867|2
1656566080000|2022-06-30 05:14:40|10870.8|10869|10869.8|10867|10871.8|10869|10869.8|10867|1
1656566090000|2022-06-30 05:14:50|10870.8|10868|10870.8|10868|10871.8|10868.8|10870.8|10868|1
1656566100000|2022-06-30 05:15:00|10871.8|10869|10871.8|10868|10872|10869|10870.8|10867|0
1656566110000|2022-06-30 05:15:10|10872.8|10870|10876.8|10873|10876.8|10873.2|10872.6|10869|7
1656566120000|2022-06-30 05:15:20|10877.8|10874|10880.8|10877|10880.8|10877|10877.8|10874|10
1656566130000|2022-06-30 05:15:30|10880.2|10876.4|10885.8|10883|10885.8|10883|10879.8|10876.4|36
1656566140000|2022-06-30 05:15:40|10885.2|10882|10884.8|10882|10885.8|10882|10884.8|10881|3
1656566150000|2022-06-30 05:15:50|10885|10882.2|10885.8|10882|10885.8|10883|10884.8|10882|6
1656566160000|2022-06-30 05:16:00|10885|10882.2|10882.8|10879|10885|10882.2|10881.8|10878|5
1656566170000|2022-06-30 05:16:10|10882.2|10878.4|10883.8|10880|10883.8|10881|10881.8|10878|11
1656566180000|2022-06-30 05:16:20|10882.8|10879|10881.8|10878|10883.8|10880|10881.8|10878|2
1656566190000|2022-06-30 05:16:30|10882.8|10879|10882.8|10879|10883.8|10881|10882|10878.7|5
1656566200000|2022-06-30 05:16:40|10883.8|10880|10882.8|10880|10883.8|10881|10882.8|10880|5
1656566210000|2022-06-30 05:16:50|10883|10879.2|10884|10880.2|10884|10881|10881.8|10878|3
1656566220000|2022-06-30 05:17:00|10883.8|10880|10882.8|10880|10884|10881|10882.8|10880|1
1656566230000|2022-06-30 05:17:10|10881.8|10879|10882.8|10879|10884.8|10880.2|10881.8|10877|17
1656566240000|2022-06-30 05:17:20|10882.2|10878.4|10883.6|10879.8|10883.6|10879.8|10881.8|10878|5
1656566250000|2022-06-30 05:17:30|10882.8|10880|10882|10878.2|10882.8|10880|10881.6|10878|1
1656566260000|2022-06-30 05:17:40|10881.8|10878|10880.8|10878|10881.8|10878|10880.8|10877.8|1
1656566270000|2022-06-30 05:17:50|10881|10878.2|10880.8|10878|10881.6|10878.8|10880.8|10878|7
1656566280000|2022-06-30 05:18:00|10881.6|10877.8|10882.8|10880|10882.8|10880|10881.6|10877.8|3
1656566290000|2022-06-30 05:18:10|10882.6|10879.8|10881.8|10878|10882.8|10879.8|10880.8|10878|6
1656566300000|2022-06-30 05:18:20|10882|10878.2|10884.8|10881|10885.8|10882|10882|10878.2|11
1656566310000|2022-06-30 05:18:30|10883.8||10883.8||10883.8||10883.8||1
1656566320000|2022-06-30 05:18:40|10883.6|10880.8|10883.6|10879.8|10883.8|10880.8|10882.8|10879.5|4
1656566330000|2022-06-30 05:18:50|10883.8|10880|10883.8|10881|10883.8|10881|10882.8|10880|0
1656566340000|2022-06-30 05:19:00|10884|10880.2|10883.8|10880|10884|10881|10883.8|10880|1
1656566350000|2022-06-30 05:19:10|10882.8|10879|10882.8|10879|10882.8|10879|10882.8|10879|2
1656566360000|2022-06-30 05:19:20|10882.6|10879.8|10884.8|10881|10884.8|10882|10880.8|10878|37
1656566370000|2022-06-30 05:19:30|10885.4|10882|10886|10883.2|10887.4|10884|10885.4|10881|13
1656566380000|2022-06-30 05:19:40|10885.8|10883|10885.8|10882|10885.8|10883|10884.8|10881|14
1656566390000|2022-06-30 05:19:50|10884.8|10881|10883.8|10880|10884.8|10881|10883.8|10880|1
1656566400000|2022-06-30 05:20:00|10882.8|10879|10882.8|10879|10882.8|10879|10881.6|10878|8
1656566410000|2022-06-30 05:20:10|10882.4|10878.6|10883.8|10880|10883.8|10880|10880.6|10877|9
1656566430000|2022-06-30 05:20:30||10881||10880||10881||10880|3
1656566440000|2022-06-30 05:20:40|10882.8|10882|10884.8|10882|10884.8|10882|10882.8|10881|10
1656566450000|2022-06-30 05:20:50|10883.8|10881|10884|10880.2|10884.3|10881|10882.8|10879|3
1656566460000|2022-06-30 05:21:00|10883.8|10880|10883|10879.2|10883.8|10880|10882.8|10879|1
1656566470000|2022-06-30 05:21:10|10882.8|10879|10881.8|10878|10882.8|10879|10881.8|10878|4
1656566480000|2022-06-30 05:21:20|10880.8|10877.5|10881.8|10878|10881.8|10879|10880.8|10877|6
1656566490000|2022-06-30 05:21:30|10882.4|10878.6|10875.8|10873|10882.8|10880|10875.8|10872|22
1656566500000|2022-06-30 05:21:40|10876.8|10873.2|10875.8|10872|10877.8|10874.2|10875.8|10872|11
1656566510000|2022-06-30 05:21:50|10874.8||10875.8||10875.8||10874.8||1
1656566520000|2022-06-30 05:22:00|10874.8|10871|10871|10867.2|10874.8|10871|10870.8|10867|15
1656566530000|2022-06-30 05:22:10|10871.5|10867.7|10873.8|10870|10874.8|10871|10871.5|10867.7|6
1656566540000|2022-06-30 05:22:20|10874|10870.2|10872.8|10870|10874.8|10871|10872.8|10869.8|0
1656566550000|2022-06-30 05:22:30|10872.4|10869.6|10871.6|10868.8|10873.8|10870|10871.6|10868|8
1656566560000|2022-06-30 05:22:40|10872.8|10869|10870.8|10868|10872.8|10869|10870.8|10868|2
1656566570000|2022-06-30 05:22:50|10871.8|10869|10872.8|10869|10872.8|10869|10871.5|10867.7|8
1656566580000|2022-06-30 05:23:00|10871.8|10868|10868.6|10865.8|10871.8|10868|10868.6|10865|3
1656566590000|2022-06-30 05:23:10|10869.8|10866|10869.8|10867|10870|10867|10869.6|10866|0
1656566600000|2022-06-30 05:23:20|10869.6|10866|10869.3|10866.5|10870.8|10867.2|10868.8|10866|4
1656566610000|2022-06-30 05:23:30|10869.8|10867|10867.8|10865|10870|10867|10867.6|10864.8|17
1656566620000|2022-06-30 05:23:40|10868.8|10866|10868.8|10865|10869.8|10866|10867.6|10864|2
1656566630000|2022-06-30 05:23:50|10868.6|10865.8|10868.8|10866|10868.8|10866|10868.6|10865.8|0
1656566640000|2022-06-30 05:24:00|10867.8|10865|10867.8|10865|10867.8|10865|10867.8|10865|1
1656566650000|2022-06-30 05:24:10|10866.8|10864|10866.8|10864|10868.3|10865|10866.8|10863|5
1656566660000|2022-06-30 05:24:20|10867|10864.2|10867.8|10865|10867.8|10865|10867|10864|5
1656566670000|2022-06-30 05:24:30|10868.8|10866|10868.8|10866|10869|10866|10868.8|10865|7
1656566680000|2022-06-30 05:24:40|10870.8|10867|10868.8|10866|10870.8|10867|10868.8|10866|2
1656566690000|2022-06-30 05:24:50|10869.5|10865.7|10867.8|10865|10871.3|10868|10867.8|10864|11
1656566700000|2022-06-30 05:25:00|10867.5|10864.7|10862|10858.2|10867.8|10864.7|10861.5|10857.7|22
1656566710000|2022-06-30 05:25:10|10860.8|10858|10853.8|10850|10861.8|10858.7|10851.5|10848.7|35
1656566720000|2022-06-30 05:25:20|10854.5|10850.7|10855.5|10851.7|10857.5|10854|10852.3|10848.7|17
1656566730000|2022-06-30 05:25:30|10854.5|10850.7|10853.5|10849.7|10854.5|10851|10852.5|10848.7|7
1656566740000|2022-06-30 05:25:40|10852.5|10848.7|10855.3|10851.5|10855.5|10851.9|10852.5|10848.7|15
1656566750000|2022-06-30 05:25:50|10854.5|10851.7|10854.5|10850.7|10854.5|10851.7|10854.3|10850.7|0
1656566760000|2022-06-30 05:26:00|10853.2|10851.7|10848.5|10844.7|10854.5|10851.7|10846.5|10842.7|54
1656566770000|2022-06-30 05:26:10|10849.1|10845.3|10847.5|10843.7|10850.5|10847.7|10846.5|10842.7|35
1656566780000|2022-06-30 05:26:20|10847.7|10843.9|10849.5|10846.7|10852.5|10847.9|10846.5|10841.7|26
1656566790000|2022-06-30 05:26:30|10848.7|10845.7|10850.5|10846.7|10852.5|10848.7|10848.7|10845.1|12
1656566800000|2022-06-30 05:26:40|10851.3|10847.7|10856.3|10852.5|10856.3|10852.5|10851.3|10847.5|13
1656566810000|2022-06-30 05:26:50|10856.5|10852.7|10857.5|10853.7|10857.5|10853.7|10855.5|10851.7|5
1656566820000|2022-06-30 05:27:00|10858.3|10854.5|10857.5|10854.7|10861.5|10857.7|10857.5|10853.7|19
1656566830000|2022-06-30 05:27:10|10858.5|10854.4|10858.3|10855.5|10859.8|10856.5|10858.2|10854.4|6
1656566840000|2022-06-30 05:27:20|10858.5|10855.7|10861.5|10857.7|10861.5|10857.7|10858.5|10855.7|8
1656566850000|2022-06-30 05:27:30|10860.7|10857.9|10861.3|10857.5|10863.3|10859.7|10860.5|10857.5|7
1656566860000|2022-06-30 05:27:40|10860.5|10857.7|10859.5|10856.7|10861.3|10857.7|10859.5|10856.5|6
1656566870000|2022-06-30 05:27:50|10860.3|10857.5|10859.5|10856.7|10861.3|10857.7|10859.5|10856.5|2
1656566880000|2022-06-30 05:28:00|10860.3|10856.5|10860.3|10856.5|10860.5|10856.7|10859.5|10856.5|1
1656566890000|2022-06-30 05:28:10|10860.5|10856.7|10862.5|10858.7|10864.3|10860.5|10860.3|10855.9|12
1656566900000|2022-06-30 05:28:20|10862.7|10858.9|10864.3|10860.5|10864.3|10860.7|10862.5|10858.7|1
1656566910000|2022-06-30 05:28:30|10862.5|10858.7|10863.5|10859.7|10863.9|10860.1|10862.5|10858.7|5
1656566920000|2022-06-30 05:28:40|10862.3|10859.5|10864.3|10860.5|10864.3|10860.5|10861.5|10858.2|4
1656566930000|2022-06-30 05:28:50|10863.5|10859.7|10862.5|10859.7|10863.5|10859.7|10862.3|10859.5|0
1656566940000|2022-06-30 05:29:00|10863.3|10859.5|10861.5|10858.7|10863.3|10859.5|10861.5|10858.7|2
1656566950000|2022-06-30 05:29:10|10860.5|10857.7|10862.5|10858.7|10862.5|10858.7|10860.5|10857.7|7
1656566960000|2022-06-30 05:29:20|10863.3|10859.5|10864.5|10860.7|10866.3|10862.7|10863.3|10859.5|6
1656566970000|2022-06-30 05:29:30|10865.3|10861.5|10871.3|10868.5|10872.6|10869.5|10865.3|10861.5|34
1656566980000|2022-06-30 05:29:40|10872.3|10868.7|10875.3|10871.5|10875.3|10871.5|10871.3|10867.5|6
1656566990000|2022-06-30 05:29:50|10874.3|10869.5|10874.3|10871.5|10875.3|10871.7|10873.3|10869.5|5
1656567000000|2022-06-30 05:30:00|10873.3|10869.5|10882.7|10878.9|10886.7|10883.9|10873.3|10869.5|124
1656567010000|2022-06-30 05:30:10|10882.5|10878.7|10883.7|10879.9|10888.2|10884.9|10879.7|10875.9|82
1656567020000|2022-06-30 05:30:20|10882.7|10878.9|10881.7|10877.9|10884.5|10880.9|10880.7|10877.9|30
1656567030000|2022-06-30 05:30:30|10882.7|10878.9|10884.7|10880.9|10886.7|10882.9|10882.7|10878.9|22
1656567040000|2022-06-30 05:30:40|10883.7|10879.9|10887.7|10883.9|10889.5|10885.7|10883.7|10879.9|48
1656567050000|2022-06-30 05:30:50|10888.7|10884.9|10892.7|10888.9|10893.7|10890.9|10888.7|10884.9|27
1656567060000|2022-06-30 05:31:00|10892.5|10889.7|10890.7|10886.9|10892.7|10889.7|10889.7|10886.3|7
1656567070000|2022-06-30 05:31:10|10891.7|10887.9|10888.7|10884.9|10891.7|10887.9|10887.7|10884.4|26
1656567080000|2022-06-30 05:31:20|10887.7|10883.1|10883.7|10880.9|10888.7|10884.9|10882.7|10878.9|63
1656567090000|2022-06-30 05:31:30|10882.9|10879.1|10883.7|10879.9|10886.5|10882.7|10881.7|10877.9|16
1656567100000|2022-06-30 05:31:40|10884.9|10881.1|10884.7|10880.9|10885.9|10882.9|10880.7|10877.9|14
1656567110000|2022-06-30 05:31:50|10884.9|10882.1|10887.7|10884.9|10887.7|10884.9|10884.5|10880.9|8
1656567120000|2022-06-30 05:32:00|10888.7|10885.9|10883.7|10879.9|10890.5|10886.7|10880.7|10877.9|20
1656567130000|2022-06-30 05:32:10|10882.9|10879.1|10884.7|10881.9|10886.7|10883.9|10881.7|10878.1|22
1656567140000|2022-06-30 05:32:20|10883.9|10880.1|10885.7|10881.9|10886.7|10883.9|10882.7|10879.9|3
1656567150000|2022-06-30 05:32:30|10885.1|10881.3|10881.7|10878.9|10886.7|10882.9|10881.7|10878.9|18
1656567160000|2022-06-30 05:32:40|10883.5|10880.7|10882.7|10878.9|10883.7|10880.9|10881.7|10878.7|12
1656567170000|2022-06-30 05:32:50|10883.7|10879.9|10882.7|10879.9|10883.7|10879.9|10881.7|10877.9|4
1656567180000|2022-06-30 05:33:00|10880.7|10878.9|10878.7|10874.9|10881.7|10878.9|10878.7|10874.9|22
1656567190000|2022-06-30 05:33:10|10876.5|10873.7|10880.7|10877.9|10880.7|10877.9|10875.7|10872.7|9
1656567200000|2022-06-30 05:33:20|10881.7|10876.9|10882.7|10878.9|10882.9|10879.9|10879.7|10875.9|5
1656567210000|2022-06-30 05:33:30|10881.7|10877.9|10881.1|10877.3|10882.7|10879.7|10880.5|10876.9|6
1656567220000|2022-06-30 05:33:40|10879.7|10876.9|10879.7|10875.9|10879.7|10876.9|10876.7|10872.9|14
1656567230000|2022-06-30 05:33:50|10878.9|10876.1|10877.5|10873.7|10879.7|10876.1|10876.7|10873.7|3
1656567240000|2022-06-30 05:34:00|10877.7|10873.9|10878.7|10874.9|10879.9|10876.3|10875.7|10872.9|9
1656567250000|2022-06-30 05:34:10|10880.7|10877.9|10879.7|10875.9|10881.7|10877.9|10878.7|10874.9|13
1656567260000|2022-06-30 05:34:20|10879.2|10875.4|10879.7|10875.9|10881.7|10877.9|10878.7|10874.9|2
1656567270000|2022-06-30 05:34:30|10879.1|10875.3|10876.7|10872.9|10879.1|10875.3|10875.7|10872.9|4
1656567280000|2022-06-30 05:34:40|10876.9|10874.1|10876.7|10872.9|10878.7|10874.9|10876.5|10872.9|3
1656567290000|2022-06-30 05:34:50|10875.7|10873.9|10876.7|10872.9|10876.7|10873.9|10875.7|10871.9|6
1656567300000|2022-06-30 05:35:00|10876.5|10873.7|10876.7|10872.9|10882.7|10879.1|10875.9|10872.1|20
1656567310000|2022-06-30 05:35:10|10877.1|10873.3|10879.7|10875.9|10880.7|10876.9|10877.1|10873.3|2
1656567320000|2022-06-30 05:35:20|10880.7|10877.9|10881.5|10878.7|10884.2|10880.9|10879.7|10875.9|33
1656567330000|2022-06-30 05:35:30|10881.7|10878.9|10882.7|10878.9|10883.7|10880.9|10879.7|10875.9|17
1656567340000|2022-06-30 05:35:40|10883.3|10879.5|10883.7|10880.9|10883.9|10880.9|10882.7|10878.9|2
1656567350000|2022-06-30 05:35:50|10884.5|10880.7|10885.3|10881.5|10886.7|10882.9|10883.7|10879.9|15
1656567360000|2022-06-30 05:36:00|10885.7|10881.9|10882.5|10878.7|10885.9|10882.9|10882.5|10878.7|14
1656567370000|2022-06-30 05:36:10|10883.3|10879.5|10880.5|10876.7|10883.5|10879.7|10879.5|10875.7|12
1656567380000|2022-06-30 05:36:20|10881.1|10877.7|10882.5|10878.7|10884.5|10880.7|10881.1|10876.7|1
1656567390000|2022-06-30 05:36:30|10883.5|10879.7|10882.7|10878.9|10883.5|10879.9|10881.5|10877.7|7
1656567400000|2022-06-30 05:36:40|10882.5|10879.7|10881.7|10877.9|10885.5|10881.7|10881.7|10877.9|3
1656567410000|2022-06-30 05:36:50|10882.7|10878.9|10881.5|10878.7|10882.7|10879.9|10881.5|10877.9|5
1656567420000|2022-06-30 05:37:00|10881.7|10878.9|10885.7|10881.9|10889.7|10885.9|10881.7|10878.9|37
1656567430000|2022-06-30 05:37:10|10885.4|10881.6|10884.7|10880.9|10885.7|10881.9|10882.7|10879.9|3
1656567440000|2022-06-30 05:37:20|10883.7|10879.9|10882.7|10879.9|10883.9|10880.9|10882.7|10879.9|1
1656567450000|2022-06-30 05:37:30|10883.7|10880.9|10882.9|10880.1|10885.7|10881.9|10882.7|10879.9|4
1656567460000|2022-06-30 05:37:40|10881.7|10878.9|10882.7|10879.9|10883.7|10880.9|10881.7|10878.9|13
1656567470000|2022-06-30 05:37:50|10881.5|10878.7|10884.9|10881.1|10884.9|10882.1|10881.5|10878.7|25
1656567480000|2022-06-30 05:38:00|10884.3|10880.5|10882.9|10879.1|10885.1|10881.9|10879.9|10876.6|23
1656567490000|2022-06-30 05:38:10|10881.9|10880.1|10883.9|10880.1|10886.7|10883.1|10881.9|10879.1|24
1656567500000|2022-06-30 05:38:20|10882.9|10880.5|10889.7|10885.9|10889.7|10885.9|10882.9|10880.5|20
1656567510000|2022-06-30 05:38:30|10888.9|10885.1|10892.7|10888.9|10892.7|10889.9|10887.9|10884.1|15
1656567520000|2022-06-30 05:38:40|10893.7|10889.9|10893.7|10889.9|10895.7|10892.1|10892.9|10889.1|24
1656567530000|2022-06-30 05:38:50|10892.7|10888.1|10893.7|10890.9|10893.7|10890.9|10890.7|10887.1|15
1656567540000|2022-06-30 05:39:00|10893.9|10891.1|10892.7|10888.9|10896.7|10892.9|10890.9|10887.1|25
1656567550000|2022-06-30 05:39:10|10891.9|10889.1|10896.7|10893.9|10896.7|10893.9|10891.5|10887.9|14
1656567560000|2022-06-30 05:39:20|10896.5|10892.9|10895.7|10891.9|10897.7|10894.9|10894.7|10890.9|23
1656567570000|2022-06-30 05:39:30|10896.7|10892.9|10896.7|10892.9|10897.7|10893.9|10894.7|10891.9|4
1656567580000|2022-06-30 05:39:40|10896.2|10892.4|10893.7|10889.9|10896.7|10892.9|10892.7|10889.7|7
1656567590000|2022-06-30 05:39:50|10893.5|10890.7|10891.7|10887.9|10895.7|10891.9|10890.7|10887.9|5
1656567600000|2022-06-30 05:40:00|10891.1|10887.3|10895.7|10891.9|10897.7|10893.9|10889.7|10886.9|17
1656567610000|2022-06-30 05:40:10|10896.3|10892.5|10896.7|10892.9|10896.9|10893.9|10894.7|10891.9|6
1656567620000|2022-06-30 05:40:20|10897.9|10893.9|10899.5|10896.7|10900.7|10897.7|10897.4|10892.9|29
1656567630000|2022-06-30 05:40:30|10899.7|10896.9|10898.7|10894.9|10899.9|10896.9|10896.9|10893.9|6
1656567640000|2022-06-30 05:40:40|10899.2|10895.4|10899.7|10895.9|10900.9|10897.9|10897.5|10893.9|11
1656567650000|2022-06-30 05:40:50|10900.7|10896.9|10899.7|10895.9|10900.7|10897.9|10898.7|10894.9|3
1656567660000|2022-06-30 05:41:00|10899.5|10895.7|10894.7|10891.9|10899.7|10896.4|10894.7|10890.9|12
1656567670000|2022-06-30 05:41:10|10894.9|10891.1|10894.7|10890.9|10895.7|10892.9|10892.7|10889.9|6
1656567680000|2022-06-30 05:41:20|10892.2|10889.4|10896.7|10893.9|10899.7|10896.1|10892.2|10889.2|28
1656567690000|2022-06-30 05:41:30|10897.2|10894.4|10895.7|10891.9|10897.2|10894.4|10892.7|10889.9|5
1656567700000|2022-06-30 05:41:40|10895.9|10892.1|10895.7|10891.9|10895.9|10892.1|10893.7|10889.9|5
1656567710000|2022-06-30 05:41:50|10894.9|10891.1|10891.9|10888.1|10894.9|10891.1|10891.7|10887.9|13
1656567720000|2022-06-30 05:42:00|10891.7|10887.9|10890.7|10886.9|10892.2|10888.6|10889.7|10886.9|10
1656567730000|2022-06-30 05:42:10|10891.4|10887.9|10894.1|10890.3|10896.1|10892.5|10889.7|10885.9|40
1656567740000|2022-06-30 05:42:20|10894.9|10891.1|10893.1|10889.3|10895.1|10891.3|10893.1|10889.3|3
1656567750000|2022-06-30 05:42:30|10893.7|10889.9|10893.1|10889.3|10894.1|10890.3|10893.1|10889.3|3
1656567760000|2022-06-30 05:42:40|10892.1|10888.8|10892.1|10888.3|10893.1|10889.5|10891.1|10887.3|6
1656567770000|2022-06-30 05:42:50|10892.5|10888.7|10899.1|10896.3|10899.3|10896.3|10892.5|10888.7|15
1656567780000|2022-06-30 05:43:00|10899.3|10895.5|10896.1|10893.3|10899.3|10896.3|10896.1|10893.3|10
1656567790000|2022-06-30 05:43:10|10895.5|10892.7|10894.1|10890.3|10896.3|10892.7|10893.9|10890.3|15
1656567800000|2022-06-30 05:43:20|10893.3|10890.5|10892.1|10888.3|10895.1|10891.3|10891.1|10888.1|7
1656567810000|2022-06-30 05:43:30|10891.3|10888.5|10891.1|10888.3|10893.1|10889.3|10891.1|10888.3|5
1656567820000|2022-06-30 05:43:40|10892.1|10887.5|10891.1|10887.3|10893.9|10890.3|10891.1|10887.3|5
1656567830000|2022-06-30 05:43:50|10890.3|10887.5|10891.1|10888.3|10892.1|10888.5|10889.1|10885.3|9
1656567840000|2022-06-30 05:44:00|10890.1|10887.3|10898.1|10894.3|10899.1|10896.3|10890.1|10887.3|16
1656567850000|2022-06-30 05:44:10|10897.1|10893.3|10898.3|10894.5|10898.8|10895.3|10896.1|10893.3|4
1656567860000|2022-06-30 05:44:20|10898.1|10895.3|10894.1|10890.3|10898.8|10895.3|10894.1|10890.3|20
1656567870000|2022-06-30 05:44:30|10893.3|10891.3|10892.1|10888.3|10893.3|10891.3|10892.1|10888.3|4
1656567880000|2022-06-30 05:44:40|10892.3|10889.3|10892.1|10888.3|10893.1|10890.3|10892.1|10888.3|1
1656567890000|2022-06-30 05:44:50|10891.1|10887.3|10892.1|10888.3|10894.1|10890.3|10891.1|10887.3|2
1656567900000|2022-06-30 05:45:00|10891.1|10887.3|10898.1|10894.3|10898.1|10894.3|10891.1|10887.3|17
1656567910000|2022-06-30 05:45:10|10898.6|10895.3|10891.4|10888.6|10907.8|10905|10889.8|10886.3|181
1656567920000|2022-06-30 05:45:20|10891.8|10888|10897|10894.2|10899.4|10895.6|10891.8|10888|21
1656567930000|2022-06-30 05:45:30|10898.8|10895|10899|10895.2|10899.8|10897|10896.8|10893.2|21
1656567940000|2022-06-30 05:45:40|10898|10894.2|10900|10896.2|10901|10897.2|10897.8|10894|16
1656567950000|2022-06-30 05:45:50|10901|10897.2|10903.8|10900|10905|10901.5|10899.5|10895.7|24
1656567960000|2022-06-30 05:46:00|10902.8|10899.2|10900|10896.2|10905.3|10901.5|10898|10894.2|31
1656567970000|2022-06-30 05:46:10|10900.6|10896.8|10901|10897.2|10905|10901.2|10899.8|10896|25
1656567980000|2022-06-30 05:46:20|10901.5|10897.7|10907|10903.2|10908.3|10905.2|10901.5|10897.7|18
1656567990000|2022-06-30 05:46:30|10905|10901.2|10909|10905.2|10909|10905.7|10905|10901.2|26
1656568000000|2022-06-30 05:46:40|10908.8|10906|10911.8|10909|10913.8|10910.2|10908.8|10906|53
1656568010000|2022-06-30 05:46:50|10912|10908.2|10913|10909.2|10913|10909.2|10911|10907.2|9
1656568020000|2022-06-30 05:47:00|10912.8|10910|10909|10905.2|10913|10910|10909|10905.2|30
1656568030000|2022-06-30 05:47:10|10908|10905.4|10911|10907.2|10911.2|10907.4|10908|10905.4|17
1656568040000|2022-06-30 05:47:20|10910.2|10907.4|10911|10908.2|10911.5|10908.4|10909.2|10906.2|18
1656568050000|2022-06-30 05:47:30|10911.2|10908.4|10906|10902.2|10912.5|10909.4|10904.8|10901.2|23
1656568060000|2022-06-30 05:47:40|10905.8|10903|10903.5|10899.7|10907|10903.2|10900.2|10897.1|21
1656568070000|2022-06-30 05:47:50|10903.7|10899.9|10904|10901.2|10906|10902.4|10903.2|10899.4|8
1656568080000|2022-06-30 05:48:00|10904.4|10900.6|10902.2|10898.4|10905|10901.4|10899|10896.2|17
1656568090000|2022-06-30 05:48:10|10902.8|10899|10902|10898.2|10902.8|10899|10900|10896.2|9
1656568100000|2022-06-30 05:48:20|10902.2|10899.2|10898.9|10895.1|10902.2|10899.2|10895|10892.2|33
1656568110000|2022-06-30 05:48:30|10898.2|10894.4|10898.2|10894.4|10899.5|10896.6|10896.4|10893.4|18
1656568120000|2022-06-30 05:48:40|10897.6|10893.8|10898|10894.2|10898|10894.4|10895|10892.2|15
1656568130000|2022-06-30 05:48:50|10897.4|10893.6|10897|10893.2|10898|10894.2|10896|10892.2|6
1656568140000|2022-06-30 05:49:00|10896|10892.7|10889.2|10886.4|10898|10894.2|10889.2|10885.4|24
1656568150000|2022-06-30 05:49:10|10890.2|10885.4|10893|10889.2|10893.2|10889.4|10889.2|10885.4|15
1656568160000|2022-06-30 05:49:20|10892|10888.2|10893|10889.2|10893|10889.2|10890|10886.2|4
1656568170000|2022-06-30 05:49:30|10891|10887.2|10889|10885.2|10891|10887.2|10888.4|10885|7
1656568180000|2022-06-30 05:49:40|10888.2|10884.4|10884|10880.2|10888.2|10884.4|10884|10880.2|12
1656568190000|2022-06-30 05:49:50|10883|10879|10882.8|10879|10883|10879|10882.8|10879|2
1656568200000|2022-06-30 05:50:00|10883|10879.2|10882.4|10878.6|10886.8|10883.2|10882.2|10878.4|26
1656568210000|2022-06-30 05:50:10|10882.6|10878.8|10883.2|10879.4|10883.2|10880.2|10882.4|10878.6|2
1656568220000|2022-06-30 05:50:20|10881.9|10879.1|10887|10883.2|10887|10883.2|10880.2|10876.4|10
1656568230000|2022-06-30 05:50:30|10887.2|10883.4|10887.2|10883.4|10887.2|10883.4|10885.6|10882.3|1
1656568240000|2022-06-30 05:50:40|10888.2|10884.4|10888|10885.2|10889|10885.2|10887|10883.4|5
1656568250000|2022-06-30 05:50:50|10888.2|10885.4|10891|10887.2|10891.2|10888.2|10888.2|10884.6|11
1656568260000|2022-06-30 05:51:00|10890.4|10886.6|10892|10888.2|10894|10890.4|10887.2|10884|11
1656568270000|2022-06-30 05:51:10|10893|10889.2|10894|10890.2|10895|10891.4|10892|10889.2|4
1656568280000|2022-06-30 05:51:20|10895|10891.2|10895|10891.2|10897|10894.2|10894|10891.2|6
1656568290000|2022-06-30 05:51:30|10894.8|10892|10894|10891.2|10896.8|10893|10893|10890.2|5
1656568300000|2022-06-30 05:51:40|10894.2|10890.2|10893|10890.2|10895|10891.4|10893|10889.2|2
1656568310000|2022-06-30 05:51:50|10893.2|10889.2|10895.2|10891.4|10895.2|10891.4|10893|10889.2|6
1656568320000|2022-06-30 05:52:00|10895|10891.2|10898|10894.2|10898.8|10895.2|10895|10891.2|6
1656568330000|2022-06-30 05:52:10|10899|10895.2|10899|10895.2|10899.2|10896.2|10898.2|10894.4|10
1656568340000|2022-06-30 05:52:20|10898.7|10896.2|10895.2|10891.4|10898.7|10896.2|10893.2|10890.4|17
1656568350000|2022-06-30 05:52:30|10895.6|10892.8|10894|10890.2|10896.1|10892.8|10892.2|10889.2|13
1656568360000|2022-06-30 05:52:40|10892.8|10889|10893.2|10890.4|10894|10890.4|10892|10888.2|4
1656568370000|2022-06-30 05:52:50|10893|10890.2|10894|10890.2|10894|10891.2|10893|10889.2|9
1656568380000|2022-06-30 05:53:00|10893|10889.2|10891|10887.2|10893|10889.2|10888.2|10884.9|15
1656568390000|2022-06-30 05:53:10|10892|10888.2|10894|10890.2|10894|10890.2|10892|10888.2|7
1656568400000|2022-06-30 05:53:20|10893.7|10889.9|10893.2|10889.4|10894.5|10891.2|10892.2|10888.4|5
1656568410000|2022-06-30 05:53:30|10892.2|10889.2|10893.2|10890.4|10893.4|10890.4|10892|10888.4|1
1656568420000|2022-06-30 05:53:40|10893|10889.4|10892.2|10888.4|10893.4|10890.2|10892|10888.4|2
1656568430000|2022-06-30 05:53:50|10892|10889.2|10893|10889.2|10894|10890.4|10892|10889.2|3
1656568440000|2022-06-30 05:54:00|10892.2|10888.4|10890.2|10886.4|10892.2|10888.4|10890|10886.2|3
1656568450000|2022-06-30 05:54:10|10889.2|10886.2|10884.2|10880.4|10890|10886.4|10883.2|10879.6|24
1656568460000|2022-06-30 05:54:20|10884.8|10881|10883.8|10880|10885.4|10882.4|10882|10878.4|9
1656568470000|2022-06-30 05:54:30|10884.2|10880.4|10885|10881.2|10885.5|10882.4|10884.2|10880.4|2
1656568480000|2022-06-30 05:54:40|10885.2|10881.4|10884|10881.2|10886|10882.2|10884|10880.2|4
1656568490000|2022-06-30 05:54:50|10885.6|10881.8|10884.2|10881.4|10886|10882.2|10884|10880.2|8
1656568500000|2022-06-30 05:55:00|10885|10881.2|10886|10882.2|10888|10884.2|10884|10880.4|9
1656568510000|2022-06-30 05:55:10|10886.2|10883.2|10882|10878.2|10886.2|10883.2|10881.8|10878|3
1656568520000|2022-06-30 05:55:20|10881.4|10877.6|10882|10878.2|10882|10878.2|10879|10875.2|15
1656568530000|2022-06-30 05:55:30|10881.5|10877.7|10882|10879.2|10882|10879.2|10881.5|10877.7|0
1656568540000|2022-06-30 05:55:40|10882.2|10879.4|10880.4|10876.6|10884|10880.7|10880.4|10876.6|9
1656568550000|2022-06-30 05:55:50|10880|10876.2|10883|10879.2|10883|10879.6|10880|10876.2|8
1656568560000|2022-06-30 05:56:00|10883.5|10879.7|10880|10876.2|10883.8|10880|10880|10876.2|1
1656568570000|2022-06-30 05:56:10|10881.8|10877.2|10882|10878.2|10882.8|10879.2|10881.8|10877.2|5
1656568580000|2022-06-30 05:56:20|10881|10877.2|10880|10876.2|10881.2|10877.4|10880|10876.2|5
1656568590000|2022-06-30 05:56:30|10881|10878.2|10880.8|10877|10882|10878.2|10880|10876.2|3
1656568600000|2022-06-30 05:56:40|10881|10877.2|10877|10873.2|10882|10878.4|10877|10873.2|8
1656568610000|2022-06-30 05:56:50|10876.4|10872.6|10874|10870.2|10876.4|10872.6|10873|10869.2|26
1656568620000|2022-06-30 05:57:00|10873.8|10871|10872|10868.2|10876|10872.2|10872|10868.2|15
1656568630000|2022-06-30 05:57:10|10871.8|10869|10870|10866.2|10872.2|10869|10865.2|10861.9|42
1656568640000|2022-06-30 05:57:20|10870.2|10866.4|10877|10873.2|10877.8|10874|10870.2|10866.4|7
1656568650000|2022-06-30 05:57:30|10876|10872.1|10877|10873.2|10878|10874.2|10875.9|10872.1|5
1656568660000|2022-06-30 05:57:40|10877.5|10873.7|10879|10875.2|10880|10876.2|10876|10872.7|3
1656568670000|2022-06-30 05:57:50|10879.5|10875.7|10879|10875.2|10880|10876.4|10879|10875.2|1
1656568680000|2022-06-30 05:58:00|10880.8|10877|10884|10880.2|10884.8|10881|10880.8|10877|8
1656568690000|2022-06-30 05:58:10|10884.2|10880.4|10882|10878.2|10884.8|10881.2|10881|10877.2|9
1656568700000|2022-06-30 05:58:20|10882.6|10878.8|10884|10880.2|10885|10881.4|10881.8|10878.2|2
1656568710000|2022-06-30 05:58:30|10885|10881.2|10879|10875.2|10885|10881.2|10877.5|10874.2|5
1656568720000|2022-06-30 05:58:40|10878.7|10874.9|10883|10879.2|10883|10879.2|10875|10872.2|10
1656568730000|2022-06-30 05:58:50|10882.8|10880|10884|10880.2|10884.5|10880.8|10882.8|10879.2|8
1656568740000|2022-06-30 05:59:00|10883|10879.8|10879|10876.2|10884|10880.2|10877.5|10873.2|9
1656568750000|2022-06-30 05:59:10|10879.6|10875.2|10878.8|10875|10879.8|10876|10878|10874.9|3
1656568760000|2022-06-30 05:59:20|10879|10875.2|10886|10882.2|10886|10882.2|10876|10873|17
1656568770000|2022-06-30 05:59:30|10885.7|10881.9|10888|10885.2|10888|10885.2|10885|10881.2|6
1656568780000|2022-06-30 05:59:40|10889|10886.8|10888|10884.2|10892|10888.2|10888|10884.2|9
1656568790000|2022-06-30 05:59:50|10888.5|10884.7|10889|10885.2|10889|10885.2|10887.4|10884.2|2
1656568800000|2022-06-30 06:00:00|10888.4|10884.6|10894|10890.2|10894|10890.4|10887|10883.4|20
1656568810000|2022-06-30 06:00:10|10893.8|10890|10899.5|10895.7|10900|10896.7|10892|10889|34
1656568820000|2022-06-30 06:00:20|10899.7|10895.9|10899|10896.2|10901|10897.2|10898|10895.2|6
1656568830000|2022-06-30 06:00:30|10899.2|10895.4|10896.2|10892.4|10900.2|10897.2|10895.2|10891.9|9
1656568840000|2022-06-30 06:00:40|10896|10892.2|10893|10890.2|10898.8|10895|10893|10889.2|6
1656568850000|2022-06-30 06:00:50|10892.8|10890|10888|10884.2|10893|10890|10888|10884.2|6
1656568860000|2022-06-30 06:01:00|10888.5|10884.7|10888.2|10885.4|10892|10888.2|10888.2|10884.7|3
1656568870000|2022-06-30 06:01:10|10888|10885.2|10886.5|10882.7|10888|10885.2|10885|10881.2|9
1656568880000|2022-06-30 06:01:20|10886|10882.2|10886|10882.2|10887|10883.2|10882.7|10878.9|29
1656568890000|2022-06-30 06:01:30|10885.7|10881.9|10886.5|10882.7|10888.1|10883.2|10885.2|10880.3|7
1656568900000|2022-06-30 06:01:40|10887|10883.2|10885|10881.2|10888|10883.2|10884.7|10880.2|7
1656568910000|2022-06-30 06:01:50|10883|10879.2|10881|10877.2|10883|10879.4|10880|10876.9|10
1656568920000|2022-06-30 06:02:00|10881.5|10877.7|10882|10878.2|10883|10879.2|10881|10877.2|2
1656568930000|2022-06-30 06:02:10|10881|10877.2|10880|10876.2|10881|10877.2|10879|10875.2|7
1656568940000|2022-06-30 06:02:20|10880.5|10876.7|10879.9|10876.1|10882|10878.2|10879.9|10876.1|3
1656568950000|2022-06-30 06:02:30|10878.9|10875.9|10878.9|10875.1|10881.5|10877.7|10877.9|10874.1|5
1656568960000|2022-06-30 06:02:40|10878.4|10874.6|10877.9|10874.1|10880.9|10877.1|10877.9|10874.1|5
1656568970000|2022-06-30 06:02:50|10878.9|10875.1|10881.9|10878.1|10881.9|10879.1|10878.9|10875.1|8
1656568980000|2022-06-30 06:03:00|10881.7|10877.9|10880.9|10878.1|10884.9|10882.1|10880.9|10877.9|7
1656568990000|2022-06-30 06:03:10|10881.9|10878.4|10888.7|10885.9|10888.7|10885.9|10881.9|10878.4|17
1656569000000|2022-06-30 06:03:20|10888.9|10885.1|10883.4|10879.6|10888.9|10885.2|10883.4|10879.6|18
1656569010000|2022-06-30 06:03:30|10882.9|10879.1|10878.9|10876.1|10882.9|10879.1|10878.7|10874.9|1
1656569020000|2022-06-30 06:03:40|10879.9|10879.4|10882.9|10879.1|10883.7|10879.9|10878.9|10875.1|12
1656569030000|2022-06-30 06:03:50|10883.9|10880.1|10882.9|10879.1|10883.9|10880.1|10882.9|10879.1|3
1656569040000|2022-06-30 06:04:00|10881.9|10877.1|10880.4|10876.6|10882.9|10879.1|10879.9|10876.1|6
1656569050000|2022-06-30 06:04:10|10882.7|10878.9|10884.9|10881.1|10884.9|10881.1|10882.7|10878.9|9
1656569060000|2022-06-30 06:04:20|10884.4|10880.6|10880.9|10877.1|10884.4|10880.6|10874.9|10872.1|28
1656569070000|2022-06-30 06:04:30|10880.4|10876.6|10880.9|10877.1|10882.1|10879.3|10879.7|10876.1|6
1656569080000|2022-06-30 06:04:40|10882.7|10878.9|10884.9|10881.1|10885.1|10882.1|10882.7|10878.9|10
1656569090000|2022-06-30 06:04:50|10885.1|10881.3|10882.9|10879.1|10885.9|10882.1|10881.9|10878.6|9
1656569100000|2022-06-30 06:05:00|10881.9|10878.3|10878.9|10875.1|10882.1|10878.6|10877.9|10874.1|11
1656569110000|2022-06-30 06:05:10|10879.1|10875.3|10875.9|10872.1|10879.1|10875.3|10875.9|10872.1|5
1656569120000|2022-06-30 06:05:20|10876.9|10873.1|10878.5|10874.7|10878.5|10875.1|10875.9|10872.1|9
1656569130000|2022-06-30 06:05:30|10878.9|10875.1|10878.6|10874.8|10879.1|10876.1|10877.9|10874.1|3
1656569140000|2022-06-30 06:05:40|10878.9|10875.1|10877.9|10874.1|10878.9|10875.1|10877.9|10874.1|1
1656569150000|2022-06-30 06:05:50|10878.1|10874.3|10877.9|10874.1|10878.1|10875.1|10877.9|10874.1|3
1656569160000|2022-06-30 06:06:00|10878.9|10875.1|10879.9|10876.1|10880.9|10877.1|10878.7|10874.9|8
1656569170000|2022-06-30 06:06:10|10879.4|10875.6|10886.9|10883.1|10889.9|10886.1|10879.4|10875.6|15
1656569180000|2022-06-30 06:06:20|10887.9|10884.1|10884.9|10881.1|10887.9|10884.1|10884.9|10881.1|3
1656569190000|2022-06-30 06:06:30|10885.9|10883.1|10884.9|10882.1|10885.9|10883.1|10884.7|10881.1|1
1656569200000|2022-06-30 06:06:40|10885.9|10881.5|10882.9|10879.1|10885.9|10882.1|10882.9|10879.1|5
1656569210000|2022-06-30 06:06:50|10883.4|10879.6|10887.9|10884.1|10887.9|10884.5|10883.4|10879.6|2
1656569220000|2022-06-30 06:07:00|10887.4|10883.6|10886.9|10883.1|10887.9|10884.1|10886.9|10883.1|0
1656569230000|2022-06-30 06:07:10|10886.3|10882.5|10883.9|10880.1|10886.3|10882.5|10883.9|10880.1|4
1656569240000|2022-06-30 06:07:20|10883.7|10880.9|10884.9|10881.1|10885.9|10882.1|10883.7|10880.1|6
1656569250000|2022-06-30 06:07:30|10883.9|10881.4|10884.9|10881.1|10885.9|10882.3|10883.9|10881.1|2
1656569260000|2022-06-30 06:07:40|10883.9|10880.1|10880.1|10877.3|10883.9|10880.1|10880.1|10877.1|5
1656569270000|2022-06-30 06:07:50|10880.9|10877.1|10882.9|10880.1|10885.9|10882.1|10879.9|10876.1|9
1656569280000|2022-06-30 06:08:00|10883.9|10879.1|10886.9|10884.1|10886.9|10884.1|10883.9|10879.1|1
1656569290000|2022-06-30 06:08:10|10886.7|10883.9|10888.4|10884.6|10888.9|10886.1|10884.9|10882.1|4
1656569300000|2022-06-30 06:08:20|10888.7|10884.9|10887.9|10884.1|10888.7|10885.1|10886.6|10883.3|2
1656569310000|2022-06-30 06:08:30|10885.9|10882.1|10885.1|10882.3|10887.9|10884.1|10884.9|10882.1|7
1656569320000|2022-06-30 06:08:40|10884.9|10881.3|10885.9|10882.1|10885.9|10882.7|10884.9|10881.1|2
1656569330000|2022-06-30 06:08:50|10884.9|10881.1|10885.4|10881.6|10886.7|10882.9|10884.9|10881.1|1
1656569340000|2022-06-30 06:09:00|10885.9|10882.1|10884.1|10880.3|10886.5|10883.1|10882.9|10879.1|9
1656569360000|2022-06-30 06:09:20|10883.7|10879.9|10885.7|10882.9|10885.9|10882.9|10881.9|10878.1|5
1656569370000|2022-06-30 06:09:30|10885.9|10883.1|10883.9|10880.1|10886.4|10883.1|10882.7|10879.1|3
1656569380000|2022-06-30 06:09:40|10882.7|10881.1|10881.4|10877.6|10883.4|10881.1|10878.7|10875.1|9
1656569390000|2022-06-30 06:09:50|10882.7|10878.9|10882.4|10878.6|10882.9|10879.1|10880.9|10877.1|5
1656569400000|2022-06-30 06:10:00|10882.9|10879.1|10883.1|10880.3|10885.9|10882.3|10881.9|10878.1|7
1656569410000|2022-06-30 06:10:10|10882.9|10880.1|10884.1|10880.3|10884.9|10881.1|10882.9|10879.1|2
1656569420000|2022-06-30 06:10:20|10884.9|10882.1|10882.9|10879.1|10884.9|10882.1|10881.9|10878.1|7
1656569430000|2022-06-30 06:10:30|10883.7|10879.9|10890.9|10887.1|10890.9|10887.1|10882.6|10878.8|18
1656569440000|2022-06-30 06:10:40|10891.1|10887.3|10892.9|10890.1|10894.9|10891.3|10889.9|10886.9|12
1656569450000|2022-06-30 06:10:50|10891.9|10889.1|10893.9|10890.1|10893.9|10891.1|10891.4|10887.6|18
1656569460000|2022-06-30 06:11:00|10893.4|10889.6|10886.9|10884.1|10893.9|10890.3|10886.9|10884.1|6
1656569470000|2022-06-30 06:11:10|10887.9|10885.1|10884.9|10881.1|10888.9|10885.1|10884.5|10880.9|19
1656569480000|2022-06-30 06:11:20|10884.7|10881.9|10888.7|10885.9|10888.9|10885.9|10883.9|10880.8|9
1656569490000|2022-06-30 06:11:30|10888.9|10886.1|10890.9|10887.1|10891.9|10889.1|10888.9|10885.9|17
1656569500000|2022-06-30 06:11:40|10891.2|10887.4|10888.9|10885.1|10891.4|10888.1|10888.7|10885.1|1
1656569510000|2022-06-30 06:11:50|10887.7|10884.9|10886.9|10883.1|10888.1|10884.9|10885.9|10882.6|4
1656569520000|2022-06-30 06:12:00|10886.1|10883.3|10890.9|10887.1|10891.3|10888.5|10883.9|10880.6|10
1656569530000|2022-06-30 06:12:10|10891.9|10888.1|10892.9|10890.1|10893.9|10891.1|10890.9|10887.1|8
1656569540000|2022-06-30 06:12:20|10893.9|10891.1|10895.9|10892.1|10895.9|10892.1|10892.7|10889.9|9
1656569550000|2022-06-30 06:12:30|10894.9|10891.1|10893.7|10889.9|10894.9|10891.1|10891.9|10888.1|4
1656569560000|2022-06-30 06:12:40|10893.9|10890.1|10889.9|10886.1|10893.9|10890.1|10888.9|10885.1|3
1656569570000|2022-06-30 06:12:50|10888.9|10885.3|10889.9|10886.1|10889.9|10886.1|10886.9|10883.1|4
1656569580000|2022-06-30 06:13:00|10890.5|10886.7|10893.1|10889.3|10894.9|10891.1|10890.5|10886.7|8
1656569590000|2022-06-30 06:13:10|10892.9|10889.1|10889.9|10886.1|10892.9|10889.1|10888.9|10885.1|4
1656569600000|2022-06-30 06:13:20|10889.7|10886.9|10890.9|10887.1|10891.9|10889.1|10889.7|10886.7|4
1656569610000|2022-06-30 06:13:30|10891.9|10888.1|10892.9|10889.1|10894.2|10890.4|10891.9|10888.1|7
1656569620000|2022-06-30 06:13:40|10892.3|10888.5|10889.9|10886.1|10892.3|10888.5|10889.9|10886.1|4
1656569630000|2022-06-30 06:13:50|10891.9|10888.1|10893.9|10890.1|10893.9|10890.1|10891.9|10888.1|6
1656569640000|2022-06-30 06:14:00|10893.7|10889.9|10891.7|10887.9|10893.7|10889.9|10889.9|10886.1|15
1656569650000|2022-06-30 06:14:10|10891.9|10889.1|10891.9|10888.1|10893.7|10890.1|10891.9|10888.1|3
1656569660000|2022-06-30 06:14:20|10892.9|10889.1|10888.9|10885.1|10892.9|10889.1|10887.1|10883.3|3
1656569670000|2022-06-30 06:14:30|10889.6|10885.8|10890.7|10886.9|10890.7|10887.1|10888.7|10885.1|7
1656569680000|2022-06-30 06:14:40|10889.9|10886.1|10895.7|10891.9|10895.9|10892.7|10888.9|10885.1|18
1656569690000|2022-06-30 06:14:50|10895.9|10892.1|10892.9|10889.1|10897.1|10893.5|10892.7|10889.1|11
1656569700000|2022-06-30 06:15:00|10893.6|10889.8|10893.9|10891.1|10895.2|10891.4|10889.9|10887.1|6
1656569710000|2022-06-30 06:15:10|10893.7|10889.9|10895.9|10892.1|10896.7|10893.1|10892.9|10889.1|15
1656569720000|2022-06-30 06:15:20|10894.9|10891.1|10892.1|10889.3|10895.9|10892.1|10891.9|10888.1|9
1656569730000|2022-06-30 06:15:30|10891.9|10889.1|10889.9|10886.1|10892.9|10889.3|10888.7|10885.1|6
1656569740000|2022-06-30 06:15:40|10890.4|10886.6|10890.9|10887.1|10891.9|10889.1|10888.7|10885.1|13
1656569750000|2022-06-30 06:15:50|10890.3|10886.5|10889.9|10887.1|10890.9|10887.1|10888.9|10886.1|1
1656569760000|2022-06-30 06:16:00|10890.7|10886.9|10884.9|10881.1|10890.9|10887.1|10884.7|10881.1|9
1656569770000|2022-06-30 06:16:10|10886.7|10882.1|10882.9|10879.1|10886.9|10883.9|10882.9|10879.1|26
1656569780000|2022-06-30 06:16:20|10883.9|10880.1|10887.9|10884.1|10887.9|10884.3|10883.9|10880.1|22
1656569790000|2022-06-30 06:16:30|10888.1|10884.3|10884.9|10881.1|10888.1|10885.1|10883.9|10880.1|3
1656569800000|2022-06-30 06:16:40|10885.9|10883.1|10885.9|10882.1|10886.9|10883.1|10884.9|10881.1|9
1656569810000|2022-06-30 06:16:50|10886.9|10883.1|10883.4|10879.6|10887.9|10884.6|10882.3|10879.1|13
1656569820000|2022-06-30 06:17:00|10883.9|10880.1|10884.9|10881.1|10884.9|10881.1|10879.9|10876.1|17
1656569830000|2022-06-30 06:17:10|10885.9|10883.1|10887.9|10884.1|10890.9|10887.1|10885.7|10882.6|11
1656569840000|2022-06-30 06:17:20|10887.2|10883.4|10884.9|10881.1|10887.2|10883.4|10882.3|10878.5|5
1656569850000|2022-06-30 06:17:30|10883.9|10881.3|10884.9|10881.1|10885.9|10882.1|10883.9|10880.3|1
1656569860000|2022-06-30 06:17:40|10883.9|10880.1|10882.9|10879.1|10884.9|10881.1|10881.9|10878.1|3
1656569870000|2022-06-30 06:17:50|10883.2|10879.4|10881.9|10878.1|10883.4|10879.6|10880.9|10877.9|5
1656569880000|2022-06-30 06:18:00|10881.1|10878.3|10878.9|10875.1|10882.1|10878.3|10876.9|10873.1|21
1656569890000|2022-06-30 06:18:10|10879.1|10875.3|10879.9|10876.1|10880.9|10877.6|10879.1|10875.3|2
1656569900000|2022-06-30 06:18:20|10878.9|10876.8|10881.9|10878.1|10881.9|10878.6|10878.9|10876.8|8
1656569910000|2022-06-30 06:18:30|10879.9|10876.1|10879.9|10876.1|10880.9|10877.1|10878.9|10875.1|7
1656569920000|2022-06-30 06:18:40|10878.9|10877.1|10879.9|10876.1|10880.9|10877.1|10878.9|10875.1|1
1656569930000|2022-06-30 06:18:50|10879.2|10875.4|10875.9|10873.1|10879.9|10876.1|10875.9|10872.8|12
1656569940000|2022-06-30 06:19:00|10876.9|10872.1|10876.1|10872.3|10877.9|10874.1|10874.9|10872.1|10
1656569950000|2022-06-30 06:19:10|10875.9|10872.1|10877.9|10874.1|10877.9|10874.1|10872.9|10869.6|28
1656569960000|2022-06-30 06:19:20|10877.1|10874.3|10875.9|10872.1|10877.3|10874.3|10875.6|10871.8|3
1656569970000|2022-06-30 06:19:30|10873.1|10869.3|10876.8|10873|10876.8|10874|10872.9|10869.3|14
1656569980000|2022-06-30 06:19:40|10877.4|10874|10876.8|10874|10877.8|10875|10876.8|10873|3
1656569990000|2022-06-30 06:19:50|10875.8|10873|10875.8|10872|10875.8|10873|10872.8|10869|7
1656570000000|2022-06-30 06:20:00|10873.8|10870|10873.8|10870|10875.1|10871.3|10870.6|10867.8|19
1656570010000|2022-06-30 06:20:10|10873.1|10869.3|10874.8|10871|10875.3|10872|10872.8|10869.3|10
1656570020000|2022-06-30 06:20:20|10873.8|10870|10873.1|10869.3|10874.8|10871|10872.6|10868.8|4
1656570030000|2022-06-30 06:20:30|10872.8|10869|10874.8|10871|10874.8|10871.4|10870.8|10867|9
1656570040000|2022-06-30 06:20:40|10873.8|10870|10873.8|10870|10874.8|10870|10872.8|10869|4
1656570050000|2022-06-30 06:20:50|10873.6|10870.8|10876.8|10873|10877.6|10873.8|10873.6|10870.8|4
1656570060000|2022-06-30 06:21:00|10877.3|10873.5|10877.8|10875|10878|10875|10876.6|10873|6
1656570070000|2022-06-30 06:21:10|10878.8|10875.8|10875.8|10872|10878.8|10875.8|10874.8|10871.5|6
1656570080000|2022-06-30 06:21:20|10875.6|10872.8|10875.8|10872|10876.8|10873|10874.8|10872|4
1656570090000|2022-06-30 06:21:30|10876.3|10872.5|10878.2|10874.4|10878.8|10875|10875.8|10872|2
1656570100000|2022-06-30 06:21:40|10877.8|10874|10877.8|10874|10878.8|10875|10876.8|10873|2
1656570110000|2022-06-30 06:21:50|10876.8|10873|10879.8|10876|10881.6|10877.8|10876.8|10873|3
1656570120000|2022-06-30 06:22:00|10880.8|10877|10883|10879.2|10883|10880|10878.8|10875|2
1656570130000|2022-06-30 06:22:10|10882.8|10880|10882.8|10879|10886.8|10883|10882.8|10879|16
1656570140000|2022-06-30 06:22:20|10883.8|10880|10883.8|10880|10883.8|10880|10882.8|10879|2
1656570150000|2022-06-30 06:22:30|10882.8|10879|10882.8|10879|10883.8|10880.2|10881.8|10879|3
1656570160000|2022-06-30 06:22:40|10883.2|10879.4|10885.8|10882|10886.6|10882.8|10883.2|10879.4|3
1656570170000|2022-06-30 06:22:50|10885|10881.2|10882.8|10879|10885.8|10882|10882.8|10879|5
1656570180000|2022-06-30 06:23:00|10881.8|10878|10882.6|10878.8|10885.6|10881.8|10880.8|10877|10
1656570190000|2022-06-30 06:23:10|10882.4|10879.6|10885.8|10883|10885.8|10883|10881.8|10878.8|2
1656570200000|2022-06-30 06:23:20|10885.2|10882.4|10886|10882.2|10886|10883|10884.8|10881|11
1656570210000|2022-06-30 06:23:30|10885.8|10882|10887.8|10884|10887.8|10884|10885.6|10882|1
1656570220000|2022-06-30 06:23:40|10886.8|10883|10885.8|10883|10886.8|10883|10885.8|10882|2
1656570230000|2022-06-30 06:23:50|10885.4|10881.6|10887.5|10883.7|10887.8|10884|10884.8|10881|20
1656570240000|2022-06-30 06:24:00|10887.2|10883.4|10884.8|10881|10887.2|10883.4|10884.8|10881|4
1656570250000|2022-06-30 06:24:10|10885.8|10882|10889.8|10886|10890.8|10887|10884.8|10881|20
1656570260000|2022-06-30 06:24:20|10889|10886.2|10888.8|10885|10890.8|10887|10888.8|10885|7
1656570270000|2022-06-30 06:24:30|10889.8|10886|10887.5|10883.7|10890.8|10887|10886.8|10883.2|29
1656570280000|2022-06-30 06:24:40|10887.8|10884|10888|10884.2|10888|10885|10886.8|10883.2|3
1656570290000|2022-06-30 06:24:50|10889.2|10885.4|10888.8|10885|10890.8|10887|10887.8|10884|4
1656570300000|2022-06-30 06:25:00|10888.5|10884.7|10889.6|10885.8|10891|10887.2|10888.3|10884.5|8
1656570310000|2022-06-30 06:25:10|10890|10886.2|10888.8|10885|10890|10886.2|10888.5|10884.7|3
1656570320000|2022-06-30 06:25:20|10889.4|10885.6|10890.3|10886.5|10891.8|10889|10889.4|10885.6|2
1656570330000|2022-06-30 06:25:30|10890|10886.2|10890.8|10887|10891.3|10887.5|10890|10886.2|0
1656570340000|2022-06-30 06:25:40|10891.8|10888|10891.8|10888|10892.8|10889|10891.8|10888|17
1656570350000|2022-06-30 06:25:50|10893.8|10890|10892.8|10890|10895.8|10892.2|10892.8|10889.4|20
1656570360000|2022-06-30 06:26:00|10893.8|10891|10894.8|10891|10894.8|10891|10892.8|10889|3
1656570370000|2022-06-30 06:26:10|10894.6|10891.8|10893.8|10891|10895.8|10893|10893.6|10890|6
1656570380000|2022-06-30 06:26:20|10893.4|10890.6|10892.8|10890|10893.8|10891|10892.8|10890|2
1656570390000|2022-06-30 06:26:30|10892.2|10889.4|10893.8|10891|10893.8|10891|10892|10888.2|16
1656570400000|2022-06-30 06:26:40|10894|10890|10894.8|10892|10894.8|10892|10893.8|10890|5
1656570410000|2022-06-30 06:26:50|10895|10892.2|10895.8|10892|10898|10894.2|10894.8|10891|14
1656570420000|2022-06-30 06:27:00|10893.8|10890|10893.8|10890|10894.8|10891|10893.8|10890|2
1656570430000|2022-06-30 06:27:10|10892.8|10891|10893.8|10890|10893.8|10891|10892.8|10890|2
1656570440000|2022-06-30 06:27:20|10894|10891|10892.8|10890|10894.8|10891|10892.2|10888.4|4
1656570450000|2022-06-30 06:27:30|10892|10889.2|10889.8|10886|10892|10889.2|10888.8|10886|23
1656570460000|2022-06-30 06:27:40|10889|10886.2|10887.6|10884.8|10889|10886.2|10885|10881.2|17
1656570470000|2022-06-30 06:27:50|10888.6|10884.5|10887.8|10884|10888.8|10885|10886.8|10883|11
1656570480000|2022-06-30 06:28:00|10888.4|10884.6|10889.8|10886|10890.4|10886.8|10887.8|10884|1
1656570490000|2022-06-30 06:28:10|10890.1|10886.3|10888.8|10886|10890.8|10887|10888.8|10885.8|0
1656570500000|2022-06-30 06:28:20|10888.6|10885.8|10887.8|10884|10889.3|10886|10886.8|10883.5|2
1656570510000|2022-06-30 06:28:30|10886.8||10887.8||10887.8||10886.8||0
1656570520000|2022-06-30 06:28:40|10887|10883.2|10888.8|10885|10888.8|10885.2|10886.6|10883|8
1656570530000|2022-06-30 06:28:50|10887.8|10884|10886.8|10883|10888.8|10885.2|10886.8|10883|0
1656570540000|2022-06-30 06:29:00|10885.8|10884|10885.8|10883|10887.8|10884|10885.8|10882|9
1656570550000|2022-06-30 06:29:10|10886.6|10882.8|10870.6|10867.8|10886.8|10883|10870.6|10867|83
1656570560000|2022-06-30 06:29:20|10870.8|10868|10869.8|10866|10872.8|10869|10866.8|10863|32
1656570570000|2022-06-30 06:29:30|10868.8|10865|10864.8|10862|10869.8|10867|10863.8|10860.5|25
1656570580000|2022-06-30 06:29:40|10865|10861|10863.6|10859.8|10867.8|10864|10863.6|10859.8|28
1656570590000|2022-06-30 06:29:50|10864.6|10860.8|10866.4|10862.6|10866.4|10862.8|10864.6|10860.8|4
1656570600000|2022-06-30 06:30:00|10866.6|10863.8|10853.4|10849.6|10866.6|10863.8|10853.4|10849.6|77
1656570610000|2022-06-30 06:30:10|10853.2|10849.4|10854.4|10850.6|10854.4|10851|10849.8|10846.8|37
1656570620000|2022-06-30 06:30:20|10854.2|10851.4|10861.4|10857.6|10862.2|10858.4|10854.2|10850.6|37
1656570630000|2022-06-30 06:30:30|10860.7|10856.9|10862.8|10859|10864.4|10860.8|10860.4|10856.6|16
1656570640000|2022-06-30 06:30:40|10862.4|10858.6|10861.4|10858.6|10862.4|10858.6|10860.4|10856.6|9
1656570650000|2022-06-30 06:30:50|10860.6|10857.6|10861.4|10857.6|10864.4|10860.6|10860.4|10856.8|7
1656570660000|2022-06-30 06:31:00|10860.6|10857.8|10857.6|10853.8|10861.6|10858.8|10853.4|10849.6|25
1656570670000|2022-06-30 06:31:10|10858.4|10854.6|10857.6|10853.8|10859.4|10855.6|10857.3|10853.5|11
1656570680000|2022-06-30 06:31:20|10856.6|10852.8|10859.2|10855.4|10859.4|10855.6|10856|10852.2|3
1656570690000|2022-06-30 06:31:30|10859.6|10855.8|10864.4|10860.6|10864.6|10860.8|10859.6|10855.8|10
1656570700000|2022-06-30 06:31:40|10865.4|10861.6|10866.4|10862.6|10866.4|10862.8|10864.6|10860.8|11
1656570710000|2022-06-30 06:31:50|10865.8|10863.6|10865.4|10861.6|10866.4|10863.6|10864.4|10860.8|15
1656570720000|2022-06-30 06:32:00|10865.1|10861.3|10864.6|10860.8|10866.4|10862.8|10864.6|10860.8|13
1656570730000|2022-06-30 06:32:10|10863.8|10861|10862.8|10859|10865.8|10862.8|10862.6|10859|17
1656570740000|2022-06-30 06:32:20|10863.1|10859.3|10863.6|10859.8|10863.6|10859.8|10861.6|10857.8|2
1656570750000|2022-06-30 06:32:30|10863.4|10860.6|10867.6|10864.8|10867.8|10864.8|10863.4|10860.6|6
1656570760000|2022-06-30 06:32:40|10867.8|10864|10862.6|10859.8|10868.4|10864.6|10862.6|10859.8|7
1656570770000|2022-06-30 06:32:50|10863.6|10860.8|10861.6|10857.8|10865.6|10861.8|10861.6|10857.8|22
1656570780000|2022-06-30 06:33:00|10860.8|10857|10864.6|10861.8|10865.4|10861.8|10860.6|10856.8|15
1656570790000|2022-06-30 06:33:10|10863.4|10860.6|10865.6|10861.8|10866.1|10862.8|10862.8|10859.8|10
1656570800000|2022-06-30 06:33:20|10865|10861.2|10862.6|10858.8|10865.4|10861.6|10861.6|10857.8|7
1656570810000|2022-06-30 06:33:30|10863.6|10859.8|10863.4|10859.6|10863.6|10859.8|10861.6|10858.6|2
1656570820000|2022-06-30 06:33:40|10862.6|10858.8|10865.4|10861.6|10865.4|10862.6|10862.6|10858.8|4
1656570830000|2022-06-30 06:33:50|10865.6|10861.8|10864.3|10860.5|10865.6|10861.8|10864.3|10860.5|1
1656570840000|2022-06-30 06:34:00|10863.6|10859.8|10862.6|10858.8|10863.6|10859.8|10862.3|10858.5|10
1656570850000|2022-06-30 06:34:10|10863.3|10859.5|10862.6|10858.8|10863.3|10859.5|10862.6|10858.8|4
1656570860000|2022-06-30 06:34:20|10863.1|10859.3|10865.3|10861.5|10865.3|10861.5|10862.6|10858.8|5
1656570870000|2022-06-30 06:34:30|10864.8|10861|10864.6|10861.8|10865.3|10862.5|10863.6|10859.8|6
1656570880000|2022-06-30 06:34:40|10865.3|10861.5|10862.6|10858.8|10865.3|10861.8|10862.5|10858.7|7
1656570890000|2022-06-30 06:34:50|10863.3|10859.5|10865.3|10861.5|10865.3|10861.5|10862.3|10858.8|8
1656570900000|2022-06-30 06:35:00|10864.8|10861|10864.1|10860.3|10864.8|10861|10863.6|10859.8|2
1656570910000|2022-06-30 06:35:10|10863.6|10859.8|10862.3|10859.5|10864.1|10860.8|10861.5|10858|6
1656570920000|2022-06-30 06:35:20|10862.5|10858.7|10860.5|10856.7|10862.5|10858.7|10857.8|10854.5|16
1656570930000|2022-06-30 06:35:30|10859.8|10857|10855.5|10851.7|10860.5|10857|10855.5|10851.7|10
1656570940000|2022-06-30 06:35:40|10856.3|10852.5|10857.3|10854.5|10860.1|10856.3|10855.8|10852|12
1656570950000|2022-06-30 06:35:50|10858.3|10855.3|10860.3|10856.5|10863.1|10859.3|10858.1|10854.5|6
1656570960000|2022-06-30 06:36:00|10859.3|10855.5|10860.1|10856.3|10861.3|10857.5|10858.1|10854.5|5
1656570980000|2022-06-30 06:36:20|10859.3|10856.5|10858.5|10854.7|10859.3|10856.5|10857.3|10853.5|14
1656570990000|2022-06-30 06:36:30|10858.3|10854.5|10850.3|10846.5|10858.3|10854.5|10849.3|10846.5|48
1656571000000|2022-06-30 06:36:40|10849.5|10846.7|10851.3|10847.5|10851.3|10847.7|10849.5|10846.5|13
1656571010000|2022-06-30 06:36:50|10850.5|10847.7|10850.3|10846.5|10851.3|10847.7|10848.3|10844.5|19
1656571020000|2022-06-30 06:37:00|10851.3|10847.5|10847.3|10843.5|10851.3|10847.7|10846.3|10843.3|18
1656571030000|2022-06-30 06:37:10|10846.5|10843.7|10850.1|10846.3|10850.1|10846.3|10842.3|10839.2|50
1656571040000|2022-06-30 06:37:20|10848.3|10845.5|10849.3|10845.5|10852.1|10848.5|10847.3|10843.5|25
1656571050000|2022-06-30 06:37:30|10848.3|10844.5|10850.3|10846.5|10851.3|10848.5|10848.3|10844.5|14
1656571060000|2022-06-30 06:37:40|10850.9|10847.1|10850.3|10846.5|10854.5|10850.7|10849.3|10846.3|37
1656571070000|2022-06-30 06:37:50|10849.5|10845.7|10850.3|10847.5|10850.5|10847.5|10848.3|10844.5|11
1656571080000|2022-06-30 06:38:00|10850.5|10846.7|10853.3|10849.5|10853.3|10850.5|10849.5|10846.7|17
1656571090000|2022-06-30 06:38:10|10853.6|10849.8|10855.1|10851.3|10856.1|10852.5|10852.7|10849.5|31
1656571100000|2022-06-30 06:38:20|10854.3|10851.5|10855.3|10851.5|10856.8|10853.5|10853.3|10849.5|12
1656571110000|2022-06-30 06:38:30|10853.5|10849.7|10855.9|10852.1|10856.3|10852.5|10853.3|10849.5|17
1656571120000|2022-06-30 06:38:40|10856.3|10852.5|10855.3|10851.5|10856.5|10852.7|10853.3|10849.5|11
1656571130000|2022-06-30 06:38:50|10855.5|10852.7|10855.3|10851.5|10856.3|10852.7|10853.3|10849.5|3
1656571140000|2022-06-30 06:39:00|10857.1|10854.3|10858.3|10854.5|10859.1|10855.5|10857.1|10853.5|56
1656571150000|2022-06-30 06:39:10|10857.3|10853.5|10856.3|10852.5|10857.3|10853.5|10854.5|10851.5|9
1656571160000|2022-06-30 06:39:20|10855.5|10852.7|10854.7|10850.9|10855.7|10852.7|10853.1|10849.7|7
1656571170000|2022-06-30 06:39:30|10854.5|10850.7|10857.3|10853.5|10857.3|10853.7|10853.5|10850.5|4
1656571180000|2022-06-30 06:39:40|10855.5|10852.7|10857.7|10853.9|10858.3|10854.7|10855.5|10852.2|11
1656571190000|2022-06-30 06:39:50|10858.3|10854.5|10856.3|10852.5|10858.3|10854.7|10854.5|10851.7|3
1656571200000|2022-06-30 06:40:00|10856.5|10852.7|10853.5|10849.7|10856.5|10852.7|10853.5|10849.7|7
1656571210000|2022-06-30 06:40:10|10854.3|10850.5|10855.3|10851.5|10857.5|10854.5|10853.5|10849.9|22
1656571220000|2022-06-30 06:40:20|10854.5|10850.7|10854.3|10851.5|10856.5|10852.7|10854.3|10850.5|4
1656571230000|2022-06-30 06:40:30|10854.9|10852.1|10853.5|10849.7|10856.3|10852.7|10853.5|10849.7|6
1656571240000|2022-06-30 06:40:40|10854.3|10850.7|10852.3|10848.5|10854.3|10850.7|10852.3|10848.5|6
1656571250000|2022-06-30 06:40:50|10851.7|10847.9|10854.3|10850.5|10855.3|10851.5|10851.7|10847.9|13
1656571260000|2022-06-30 06:41:00|10853.3|10851.5|10855.1|10851.3|10855.3|10851.7|10853.1|10849.5|4
1656571270000|2022-06-30 06:41:10|10854.3|10851.5|10854.3|10851.5|10855.1|10851.5|10854.3|10850.5|6
1656571280000|2022-06-30 06:41:20|10853.3|10850.5|10851.3|10848.5|10853.3|10850.5|10851.3|10848.5|4
1656571290000|2022-06-30 06:41:30|10851.5|10847.7|10847.5|10843.7|10852.3|10848.7|10847.3|10843.5|10
1656571300000|2022-06-30 06:41:40|10847.7|10844.7|10842.7|10839.9|10847.7|10844.7|10840.7|10837.9|26
1656571310000|2022-06-30 06:41:50|10842.9|10839.1|10845.7|10841.9|10847.9|10844.9|10841.7|10837.9|26
1656571320000|2022-06-30 06:42:00|10844.9|10842.1|10843.7|10839.9|10846.5|10842.9|10843.7|10839.9|5
1656571330000|2022-06-30 06:42:10|10842.7|10841.9|10843.7|10840.9|10845.7|10842.1|10841.7|10837.9|14
1656571340000|2022-06-30 06:42:20|10843.3|10839.5|10841.7|10837.9|10843.3|10839.9|10841.7|10837.9|13
1656571350000|2022-06-30 06:42:30|10842.3|10838.5|10844.7|10840.9|10846.7|10842.9|10841.7|10838.4|23
1656571360000|2022-06-30 06:42:40|10843.9|10841.1|10848.7|10844.9|10849.5|10845.9|10843.7|10840.9|14
1656571370000|2022-06-30 06:42:50|10849.3|10845.5|10849.7|10845.9|10850.7|10846.9|10847.7|10844.9|13
1656571380000|2022-06-30 06:43:00|10848.5|10846.9|10850.7|10847.9|10851.7|10847.9|10848.5|10845.7|11
1656571390000|2022-06-30 06:43:10||10846.9||10846.9||10846.9||10846.9|2
1656571400000|2022-06-30 06:43:20|10851.3|10847.5|10847.9|10844.1|10851.7|10848.9|10847.9|10844.1|12
1656571410000|2022-06-30 06:43:30|10847.7|10843.9|10845.5|10841.7|10848.7|10844.9|10843.7|10839.9|11
1656571420000|2022-06-30 06:43:40|10844.9|10842.1|10840.7|10836.9|10844.9|10842.1|10838.7|10834.9|25
1656571430000|2022-06-30 06:43:50|10839.7|10835.9|10837.7|10833.9|10840.7|10837.1|10835.9|10832.9|30
1656571440000|2022-06-30 06:44:00|10837.5|10834.7|10841.7|10837.9|10841.7|10838.9|10836.7|10833.7|17
1656571450000|2022-06-30 06:44:10|10840.7|10836.9|10843.7|10840.9|10844.5|10840.9|10840.5|10836.7|3
1656571460000|2022-06-30 06:44:20|10844.7|10841.9|10844.7|10840.9|10844.9|10841.9|10843.7|10840.7|8
1656571470000|2022-06-30 06:44:30|10846.5|10842.7|10848.7|10844.9|10848.9|10845.9|10845.5|10841.9|15
1656571480000|2022-06-30 06:44:40|10849.7|10845.9|10850.7|10846.9|10851.5|10847.9|10849.7|10845.9|12
1656571490000|2022-06-30 06:44:50|10850.4|10846.6|10849.7|10845.9|10850.7|10846.9|10849.7|10845.9|2
1656571500000|2022-06-30 06:45:00|10848.7|10844.9|10851.7|10848.9|10851.7|10848.9|10847.7|10843.9|11
1656571510000|2022-06-30 06:45:10|10852.7|10847.9|10850.7|10846.9|10853.5|10849.9|10849.7|10846.3|24
1656571520000|2022-06-30 06:45:20|10850.1|10846.3|10850.7|10846.9|10850.7|10846.9|10849.7|10845.9|3
1656571530000|2022-06-30 06:45:30|10849.7|10845.9|10852.7|10848.9|10853.7|10849.9|10849.7|10845.9|12
1656571540000|2022-06-30 06:45:40|10851.9|10848.1|10851.7|10847.9|10852.7|10848.9|10849.7|10846.1|8
1656571550000|2022-06-30 06:45:50|10851.9|10848.1|10848.7|10844.9|10851.9|10848.3|10847.7|10843.9|7
1656571560000|2022-06-30 06:46:00|10849.7|10845.9|10849.7|10845.9|10850.9|10847.1|10846.7|10843.7|19
1656571570000|2022-06-30 06:46:10|10848.7|10845.1|10848.9|10845.1|10848.9|10845.1|10848.7|10845.1|3
1656571580000|2022-06-30 06:46:20|10848.7|10845.9|10849.7|10845.9|10850.7|10846.9|10846.7|10843.7|11
1656571590000|2022-06-30 06:46:30|10849.1|10845.3|10848.7|10845.9|10850.5|10846.9|10847.7|10843.9|6
1656571600000|2022-06-30 06:46:40|10849.7|10844.9|10849.9|10846.1|10850.7|10846.9|10848.7|10844.9|1
1656571610000|2022-06-30 06:46:50|10849.7|10845.9|10848.1|10844.3|10851.7|10847.9|10846.1|10843.3|49
1656571620000|2022-06-30 06:47:00|10847.5|10845.3|10846.9|10843.1|10847.5|10845.3|10846.1|10842.3|3
1656571630000|2022-06-30 06:47:10|10847.1|10843.3|10847.6|10843.8|10848.1|10845.3|10845.1|10841.8|85
1656571640000|2022-06-30 06:47:20|10848.9|10845.1|10849.7|10845.9|10850.1|10847.3|10848.1|10844.3|9
1656571650000|2022-06-30 06:47:30|10850.1|10846.3|10852.1|10848.3|10853.1|10849.3|10849.1|10845.3|17
1656571660000|2022-06-30 06:47:40|10852.9|10849.1|10850.9|10847.1|10853.1|10849.3|10849.1|10846.3|2
1656571670000|2022-06-30 06:47:50|10849.1|10846.3|10850.9|10847.1|10850.9|10847.3|10849.1|10845.3|6
1656571680000|2022-06-30 06:48:00|10851.1|10847.3|10850.1|10846.3|10851.1|10848.3|10848.3|10845.3|6
1656571690000|2022-06-30 06:48:10|10849.1|10846.5|10850.1|10846.3|10850.4|10847.3|10849.1|10846.1|4
1656571700000|2022-06-30 06:48:20|10849.1|10846.1|10851.1|10847.3|10853.1|10849.3|10849.1|10846.1|7
1656571710000|2022-06-30 06:48:30|10852.1|10848.3|10853.1|10849.3|10854.1|10850.3|10850.6|10847.3|26
1656571720000|2022-06-30 06:48:40|10852.6|10848.8|10852.1|10848.3|10853.1|10849.5|10851.1|10847.8|0
1656571730000|2022-06-30 06:48:50|10852.3|10849.3|10851.1|10847.3|10852.3|10849.3|10851.1|10847.3|3
1656571740000|2022-06-30 06:49:00|10850.1|10846.3|10850.1|10846.3|10850.1|10846.5|10849.1|10845.3|6
1656571750000|2022-06-30 06:49:10|10850.9|10847.3|10851.1|10848.3|10851.1|10848.3|10850.1|10846.3|7
1656571760000|2022-06-30 06:49:20|10851.3|10847.5|10850.1|10846.3|10851.3|10847.5|10849.1|10845.3|4
1656571770000|2022-06-30 06:49:30|10849.9|10846.1|10850.1|10846.3|10850.1|10846.3|10848.9|10845.3|1
1656571780000|2022-06-30 06:49:40|10849.1|10847.3|10851.1|10847.3|10851.1|10847.3|10849.1|10845.3|5
1656571790000|2022-06-30 06:49:50|10850.1|10846.3|10851.1|10847.3|10851.1|10847.5|10849.1|10845.3|5
1656571800000|2022-06-30 06:50:00|10850.9|10848.1|10851.3|10847.5|10852.1|10848.5|10850.1|10847.1|5
1656571810000|2022-06-30 06:50:10|10850.1|10846.3|10848.1|10845.3|10850.1|10846.3|10846.1|10843.3|7
1656571820000|2022-06-30 06:50:20|10848.3|10844.5|10847.1|10843.3|10848.6|10845.3|10846.9|10843.3|1
1656571830000|2022-06-30 06:50:30|10846.1|10842.3|10846.1|10843.3|10847.4|10843.6|10845.1|10842.3|12
1656571840000|2022-06-30 06:50:40|10845.9|10843.1|10840.7|10837.9|10846.4|10843.1|10838.1|10834.3|38
1656571850000|2022-06-30 06:50:50|10841.1|10837.3|10842.9|10840.1|10842.9|10840.1|10839.9|10836.3|24
1656571860000|2022-06-30 06:51:00|10841.9|10839.1|10838.1|10835.3|10842.9|10840.1|10838.1|10835.1|28
1656571870000|2022-06-30 06:51:10|10838.7|10835.9|10838.9|10835.1|10839.1|10835.9|10834.1|10831.1|43
1656571880000|2022-06-30 06:51:20|10837.9|10834.3|10838.1|10834.3|10838.9|10835.1|10837.9|10834.1|2
1656571890000|2022-06-30 06:51:30|10837.9|10835.3|10838.1|10835.3|10839.3|10836.3|10837.9|10834.3|6
1656571900000|2022-06-30 06:51:40|10839.1|10835.5|10838.1|10834.3|10839.1|10835.5|10837.9|10834.3|7
1656571910000|2022-06-30 06:51:50|10837.9|10834.1|10835.1|10831.3|10838.3|10835.3|10835.1|10831.3|7
1656571920000|2022-06-30 06:52:00|10835.7|10831.9|10834.7|10830.9|10835.9|10832.7|10833.9|10830.1|4
1656571930000|2022-06-30 06:52:10|10835.7|10831.9|10832.1|10828.3|10835.7|10831.9|10831.9|10828.3|22
1656571940000|2022-06-30 06:52:20|10832.7|10828.9|10835.9|10832.1|10835.9|10832.1|10831.1|10828.3|19
1656571950000|2022-06-30 06:52:30|10835.1|10831.3|10836.7|10832.9|10838.9|10835.3|10835.1|10831.3|38
1656571960000|2022-06-30 06:52:40|10837.4|10833.6|10838.7|10834.9|10838.9|10835.6|10837.4|10833.6|2
1656571970000|2022-06-30 06:52:50|10837.7|10833.9|10836.7|10832.9|10838.7|10835.1|10835.7|10831.9|17
1656571980000|2022-06-30 06:53:00|10836.9|10833.9|10839.9|10836.1|10841.1|10837.3|10836.7|10832.9|22
1656571990000|2022-06-30 06:53:10|10838.9|10834.3|10835.7|10831.9|10839.9|10835.1|10835.7|10831.9|18
1656572000000|2022-06-30 06:53:20|10834.9|10832.1|10833.9|10830.1|10835.9|10832.1|10832.9|10830.1|8
1656572010000|2022-06-30 06:53:30|10833.1|10830.3|10829.1|10825.3|10833.9|10830.3|10828.1|10824.8|43
1656572020000|2022-06-30 06:53:40|10827.9|10824.1|10828.9|10826.1|10829.1|10826.1|10827.9|10824.1|6
1656572030000|2022-06-30 06:53:50|10829.1|10825.3|10829.1|10825.3|10829.6|10826.6|10827.9|10824.1|10
1656572040000|2022-06-30 06:54:00|10830.9|10827.1|10828.6|10824.8|10832.1|10828.3|10827.9|10824.8|9
1656572050000|2022-06-30 06:54:10|10827.9|10825.1|10824.6|10820.8|10827.9|10825.1|10822.4|10818.1|54
1656572060000|2022-06-30 06:54:20|10823.9|10821.1|10821.9|10818.1|10825.9|10822.1|10821.9|10818.1|28
1656572070000|2022-06-30 06:54:30|10822.1|10818.3|10822.6|10818.8|10823.4|10820.1|10821.9|10818.3|10
1656572080000|2022-06-30 06:54:40|10823.9|10821.1|10826.9|10823.1|10827.9|10824.1|10823.9|10820.5|25
1656572090000|2022-06-30 06:54:50|10825.9|10824.1|10824.9|10822.1|10826.9|10824.1|10824.9|10821.8|8
1656572100000|2022-06-30 06:55:00|10825.6|10821.8|10831.6|10827.8|10832.4|10829.6|10825.6|10821.8|37
1656572110000|2022-06-30 06:55:10|10830.8|10828.8|10829.6|10825.8|10831.6|10828.8|10829.1|10825.8|6
1656572120000|2022-06-30 06:55:20|10828.6|10826|10829.6|10825.8|10829.6|10826.8|10827.6|10824.3|20
1656572130000|2022-06-30 06:55:30|10828.8|10826|10833.6|10829.8|10833.6|10830|10827.6|10824.8|17
1656572140000|2022-06-30 06:55:40|10833.4|10830.6|10832.6|10829.8|10834.6|10831.8|10832.6|10829.8|20
1656572150000|2022-06-30 06:55:50|10833.6|10830.8|10831.6|10828.8|10833.8|10830.8|10831.6|10828|5
1656572160000|2022-06-30 06:56:00|10831.8|10828|10834.6|10831.8|10834.6|10831.8|10831.6|10828|8
1656572170000|2022-06-30 06:56:10|10835.4|10831.6|10835.6|10831.8|10836.4|10832.8|10834.6|10831.3|24
1656572180000|2022-06-30 06:56:20|10835.4|10832.6|10835.6|10831.8|10835.6|10832.8|10835.4|10831.8|8
1656572190000|2022-06-30 06:56:30|10835.4|10832.8|10834.6|10830.8|10836.6|10833.3|10833.8|10830.8|13
1656572200000|2022-06-30 06:56:40|10835.6|10831.8|10836.6|10832.8|10836.6|10833|10834.4|10830.8|21
1656572210000|2022-06-30 06:56:50|10835.6|10833.2|10835.6|10832.8|10836.8|10833.8|10835.6|10831.8|3
1656572220000|2022-06-30 06:57:00|10834.8|10831.8|10835.6|10831.8|10835.6|10832.8|10834.6|10830.8|2
1656572230000|2022-06-30 06:57:10|10834.8|10831|10835.6|10831.8|10835.9|10832.6|10834.6|10830.8|5
1656572240000|2022-06-30 06:57:20|10835.4|10831.6|10834.6|10830.8|10836.6|10832.8|10833.6|10829.8|63
1656572250000|2022-06-30 06:57:30|10833.6|10829.8|10830.8|10827|10833.6|10830.2|10830.4|10826.8|5
1656572260000|2022-06-30 06:57:40|10830.6|10827.8|10832.6|10829.8|10832.8|10829.8|10830.6|10827.8|4
1656572270000|2022-06-30 06:57:50|10833.6|10829|10830.6|10826.8|10833.6|10829.8|10829.6|10825.8|18
1656572280000|2022-06-30 06:58:00|10829.8|10826|10830.6|10827.8|10831.6|10828.8|10829.6|10826|17
1656572290000|2022-06-30 06:58:10|10830.8|10827|10832.8|10829|10833.6|10830|10830.6|10826.8|5
1656572300000|2022-06-30 06:58:20|10831.8|10828|10830.8|10827|10832.4|10828.8|10830.6|10826.8|5
1656572310000|2022-06-30 06:58:30|10831.4|10827.6|10829.6|10825.8|10831.8|10828.8|10828.6|10825.8|8
1656572320000|2022-06-30 06:58:40|10830.6|10826.8|10828.6|10825.8|10830.6|10827.8|10827.6|10823.8|7
1656572330000|2022-06-30 06:58:50|10830.1|10826.3|10826.6|10822.8|10830.1|10826.3|10825.8|10822|11
1656572340000|2022-06-30 06:59:00|10827.6|10823.8|10823.6|10819.8|10827.6|10823.8|10822.6|10819.6|17
1656572350000|2022-06-30 06:59:10|10822.8|10819|10817.8|10814|10823.6|10819.8|10816.6|10813.3|35
1656572360000|2022-06-30 06:59:20|10818.6|10814.8|10816.6|10812.8|10818.6|10815.3|10815.4|10811.8|24
1656572370000|2022-06-30 06:59:30|10816.8|10814|10818.6|10814.8|10818.6|10815.8|10815.6|10811.8|20
1656572380000|2022-06-30 06:59:40|10819.2|10815.8|10820.6|10816.8|10821.6|10817.8|10818.6|10814.8|17
1656572390000|2022-06-30 06:59:50|10821.6|10817.8|10821|10817.2|10823.6|10819.8|10820.6|10816.8|14
1656572400000|2022-06-30 07:00:00|10821.6|10817.8|10813|10810.2|10821.8|10819|10812|10809.2|59
1656572410000|2022-06-30 07:00:10|10813.4|10809.2|10814|10810.2|10816|10813.2|10813|10809.2|21
1656572420000|2022-06-30 07:00:20|10813|10809.2|10814|10810.2|10816|10812.2|10812.8|10809.2|16
1656572430000|2022-06-30 07:00:30|10813.8|10811.2|10801.8|10798|10814.2|10811.2|10801.4|10797.6|156
1656572440000|2022-06-30 07:00:40|10801.2|10797.4|10805|10801.2|10805.4|10801.6|10799.8|10796.2|50
1656572450000|2022-06-30 07:00:50|10805.2|10801.4|10810|10806.2|10811|10807.2|10805.2|10800|32
1656572460000|2022-06-30 07:01:00|10809.2|10806.4|10806.4|10802.6|10812|10808.4|10806.4|10802.6|25
1656572470000|2022-06-30 07:01:10|10805.6|10802.8|10800|10796.2|10807.2|10803.4|10799.2|10795.9|50
1656572480000|2022-06-30 07:01:20|10799.8|10797|10802.2|10798.4|10804|10800.4|10798.2|10794.4|32
1656572490000|2022-06-30 07:01:30|10802.8|10799|10808|10804.2|10808|10804.2|10797.4|10794.6|34
1656572500000|2022-06-30 07:01:40|10807|10803.2|10809|10805.2|10810|10806.4|10806|10803.2|18
1656572510000|2022-06-30 07:01:50|10809.2|10805.4|10807.4|10803.6|10810|10806.2|10806|10802.4|25
1656572520000|2022-06-30 07:02:00|10806.4|10803.1|10806.4|10802.6|10807.4|10803.6|10801.2|10797.4|36
1656572530000|2022-06-30 07:02:10|10807.2|10803.4|10808.2|10804.4|10811.2|10808.2|10806.6|10802.8|41
1656572540000|2022-06-30 07:02:20|10807.4|10803.6|10809.4|10805.6|10810.2|10806.7|10807.2|10803.6|14
1656572550000|2022-06-30 07:02:30|10810|10806.2|10812|10808.2|10813|10809.2|10809.2|10805.4|17
1656572560000|2022-06-30 07:02:40|10811.2|10808.4|10814.2|10810.4|10815.2|10811.4|10811|10807.4|20
1656572570000|2022-06-30 07:02:50|10814|10811.2|10811.2|10808.4|10815|10812.2|10811.2|10808.2|39
1656572580000|2022-06-30 07:03:00|10811.7|10807.9|10809.2|10805.4|10814|10810.2|10809|10805.4|14
1656572590000|2022-06-30 07:03:10|10809|10806.2|10813|10809.2|10814.2|10811.2|10809|10805.4|31
1656572600000|2022-06-30 07:03:20|10814.4|10810.2|10813.8|10810|10815|10812|10812.8|10809.2|10
1656572610000|2022-06-30 07:03:30|10813.6|10810.8|10816|10812.2|10816.5|10813.2|10813.6|10809.8|9
1656572620000|2022-06-30 07:03:40|10815.8|10813|10816.8|10813|10817|10814.2|10814.8|10812|29
1656572630000|2022-06-30 07:03:50|10816|10812.2|10814|10811.2|10817|10813.2|10814|10811.2|21
1656572640000|2022-06-30 07:04:00|10813|10810.2|10815.8|10812|10816|10812.2|10811|10807.7|25
1656572650000|2022-06-30 07:04:10|10815.6|10812.8|10816|10813.2|10818.8|10815.2|10814.8|10811.2|23
1656572660000|2022-06-30 07:04:20|10817|10814.2|10820.4|10816.6|10820.6|10816.8|10815|10811.2|39
1656572670000|2022-06-30 07:04:30|10820.1|10816.3|10818.4|10814.6|10820.1|10816.8|10817.6|10814.6|5
1656572680000|2022-06-30 07:04:40|10817.6|10814.8|10816.8|10813|10821.6|10817.8|10816.8|10813|20
1656572690000|2022-06-30 07:04:50|10816.6|10812.8|10816|10812.2|10817.6|10814.3|10813.6|10809.8|24
1656572700000|2022-06-30 07:05:00|10815.8|10813|10816.6|10812.8|10817|10814|10812.8|10810|22
1656572710000|2022-06-30 07:05:10|10815.8|10813|10817.6|10813.8|10818.6|10815|10815.8|10812.8|12
1656572720000|2022-06-30 07:05:20|10816.2|10813.4|10814.6|10810.8|10816.7|10813.4|10813.6|10809.8|13
1656572730000|2022-06-30 07:05:30|10813.4|10810.6|10813.6|10809.8|10815.6|10812|10811.6|10807.8|26
1656572740000|2022-06-30 07:05:40|10812.6|10808.8|10811|10807.2|10813.6|10810|10810.8|10807|7
1656572750000|2022-06-30 07:05:50|10811.4|10808.6|10816.6|10812.8|10817.4|10813.8|10811.4|10808.6|29
1656572760000|2022-06-30 07:06:00|10815.6|10811.8|10813.6|10810.8|10815.6|10811.8|10811.6|10808.8|26
1656572770000|2022-06-30 07:06:10|10814.2|10811.4|10815.6|10812.8|10815.8|10812.8|10812.6|10808.8|26
1656572780000|2022-06-30 07:06:20|10814.6|10811.8|10815.6|10811.8|10815.8|10812.8|10814.6|10811.3|9
1656572790000|2022-06-30 07:06:30|10816.6|10812.8|10817.6|10813.8|10820|10816.2|10816.6|10812.8|28
1656572800000|2022-06-30 07:06:40|10816.2|10813.4|10810.6|10806.8|10818.6|10814.8|10806.6|10802.8|169
1656572810000|2022-06-30 07:06:50|10809.6|10806|10807|10804.2|10809.8|10806|10807|10804|13
1656572820000|2022-06-30 07:07:00|10806.4|10803.2|10806|10803.2|10809|10805.7|10805.8|10802.6|19
1656572830000|2022-06-30 07:07:10|10806.6|10802.8|10809.8|10806|10812.3|10809|10806.6|10802.8|44
1656572840000|2022-06-30 07:07:20|10810.3|10807|10810.6|10806.8|10810.8|10808|10809.6|10806|3
1656572850000|2022-06-30 07:07:30|10810.8|10807.8|10807|10803.2|10810.8|10807.8|10806.8|10803.2|17
1656572860000|2022-06-30 07:07:40|10806.8|10804|10803|10799.2|10807.2|10804|10802|10798.2|22
1656572870000|2022-06-30 07:07:50|10802|10798.2|10801|10797.2|10803|10799.4|10800.8|10797.2|30
1656572880000|2022-06-30 07:08:00|10800.4|10796.6|10797|10794.2|10801|10797.2|10796|10793|56
1656572890000|2022-06-30 07:08:10|10796|10793.2|10795|10792.2|10798.5|10795.2|10795|10791.2|33
1656572900000|2022-06-30 07:08:20|10794|10791.2|10797|10793.2|10799|10795.4|10794|10791.2|49
1656572910000|2022-06-30 07:08:30|10796|10793|10798|10794.2|10798|10794.2|10794|10791|30
1656572920000|2022-06-30 07:08:40|10798.8|10795.2|10802.8|10799|10804.8|10802|10798.8|10794.2|31
1656572930000|2022-06-30 07:08:50|10804|10800|10807|10803.2|10808|10804.2|10802.8|10799|24
1656572940000|2022-06-30 07:09:00|10806|10804|10805.3|10801.5|10808|10804.2|10804.2|10800.4|27
1656572950000|2022-06-30 07:09:10|10805.5|10801.7|10811|10807.2|10811.3|10808|10804.4|10801.2|35
1656572960000|2022-06-30 07:09:20|10810.2|10807.4|10811.8|10808|10813.6|10810|10810|10806.2|23
1656572970000|2022-06-30 07:09:30|10812|10808.2|10812|10808.2|10814.2|10811.2|10811|10807.9|14
1656572980000|2022-06-30 07:09:40|10811|10809.2|10809|10805.2|10812|10809.2|10808|10805.2|20
1656572990000|2022-06-30 07:09:50|10809.2|10805.4|10807|10803.2|10810|10806.2|10807|10803.2|2
1656573000000|2022-06-30 07:10:00|10806.4|10804.2|10812|10809.2|10813|10809.2|10806|10802.2|49
1656573010000|2022-06-30 07:10:10|10811.8|10809|10811|10808.2|10813.2|10810.2|10808.2|10804.9|45
1656573020000|2022-06-30 07:10:20|10808.4|10805.6|10806.8|10803|10810|10806.2|10806|10803|24
1656573030000|2022-06-30 07:10:30|10807|10803.2|10808|10804.2|10810.2|10807.4|10806|10802.7|8
1656573040000|2022-06-30 07:10:40|10808.2|10804.4|10810.2|10807.4|10810.3|10807.4|10807.2|10804.4|4
1656573050000|2022-06-30 07:10:50|10811|10807.2|10808|10804.2|10811.7|10808.4|10807.2|10803.4|12
1656573060000|2022-06-30 07:11:00|10808.7|10804.9|10814|10810.2|10816|10812.2|10808.7|10804.9|32
1656573070000|2022-06-30 07:11:10|10813|10809.2|10814|10810.2|10815|10811.2|10813|10809.2|7
1656573080000|2022-06-30 07:11:20|10813|10811|10813|10809.2|10814.8|10811.2|10811.8|10808.2|11
1656573090000|2022-06-30 07:11:30|10812.8|10810|10814|10810.2|10815|10811.2|10812.8|10810|6
1656573100000|2022-06-30 07:11:40|10813.8|10811|10810.2|10807.4|10813.8|10811|10809.2|10805.9|26
1656573110000|2022-06-30 07:11:50|10810.4|10807.6|10811|10807.2|10811.2|10807.6|10809|10805.4|9
1656573120000|2022-06-30 07:12:00|10811.2|10807.4|10810|10807.2|10812.4|10809.4|10809|10805.2|13
1656573130000|2022-06-30 07:12:10|10810.2|10806.4|10806|10803.2|10810.2|10806.4|10806|10803.2|29
1656573140000|2022-06-30 07:12:20|10805.4|10802.6|10808|10804.2|10810|10806.2|10805.4|10802.6|26
1656573150000|2022-06-30 07:12:30|10807|10803.2|10807|10803.2|10808|10804.2|10805.4|10802.4|6
1656573160000|2022-06-30 07:12:40|10808.2|10804.4|10811|10807.2|10811|10807.2|10808.2|10804.4|18
1656573170000|2022-06-30 07:12:50|10810.2|10807.4|10816|10812.2|10816|10812.9|10810.2|10807.2|48
1656573180000|2022-06-30 07:13:00|10815.2|10812.4|10819|10816.2|10819.5|10816.2|10814.2|10810.4|38
1656573190000|2022-06-30 07:13:10|10819.7|10815.9|10816.7|10812.9|10820|10816.9|10815.7|10811.9|36
1656573200000|2022-06-30 07:13:20|10815|10811.2|10817.7|10813.9|10817.7|10814.9|10815|10811.2|11
1656573210000|2022-06-30 07:13:30|10816.7|10814.7|10822.5|10818.7|10824.5|10820.7|10816.7|10814.2|26
1656573220000|2022-06-30 07:13:40|10823.5|10819.7|10822.5|10818.7|10823.5|10819.7|10820.5|10817.3|22
1656573230000|2022-06-30 07:13:50|10825.2|10821.4|10823.5|10819.7|10828.5|10824.7|10820.5|10817.7|51
1656573240000|2022-06-30 07:14:00|10822.5|10818.7|10822.5|10818.7|10823.5|10819.7|10819.5|10816.7|14
1656573250000|2022-06-30 07:14:10|10820.5|10816.7|10818.5|10814.7|10822.5|10818.7|10818.5|10814.7|23
1656573260000|2022-06-30 07:14:20|10818.3|10815.5|10815.3|10811.5|10819.5|10815.7|10814.5|10810.7|17
1656573270000|2022-06-30 07:14:30|10815.5|10811.7|10813.5|10809.7|10815.5|10811.7|10812.5|10808.7|11
1656573280000|2022-06-30 07:14:40|10812.7|10809.9|10813.5|10810.7|10814.5|10810.7|10810.5|10806.7|22
1656573290000|2022-06-30 07:14:50|10814.3|10811.5|10813.7|10810.9|10815.5|10812.7|10812.7|10809.7|22
1656573300000|2022-06-30 07:15:00|10813.5|10810.7|10810.5|10806.7|10814.5|10810.9|10809.7|10806.7|10
1656573310000|2022-06-30 07:15:10|10809.5|10805.9|10811.5|10807.7|10812.5|10808.7|10809.5|10805.9|14
1656573320000|2022-06-30 07:15:20|10811.2|10807.4|10813.5|10809.7|10813.5|10810.7|10810.5|10806.7|19
1656573330000|2022-06-30 07:15:30|10813|10810.2|10810.7|10806.9|10813.5|10810.2|10809.7|10806.9|10
1656573340000|2022-06-30 07:15:40|10810.5|10807.7|10809.7|10805.9|10811.5|10808.7|10809.4|10805.9|11
1656573350000|2022-06-30 07:15:50|10809.3|10806.5|10811.5|10807.7|10811.5|10807.7|10809.3|10805.7|10
1656573360000|2022-06-30 07:16:00|10811.3|10808.5|10808.5|10804.7|10812.1|10809.3|10808.5|10804.7|11
1656573370000|2022-06-30 07:16:10|10808.7|10805.7|10807.7|10803.9|10808.8|10805.7|10807.5|10803.7|10
1656573380000|2022-06-30 07:16:20|10806.7|10803.7|10808.5|10804.7|10809.5|10805.9|10806.3|10802.9|9
1656573390000|2022-06-30 07:16:30|10809.5|10805.7|10807.5|10803.7|10809.5|10805.7|10804.5|10801.7|37
1656573400000|2022-06-30 07:16:40|10806.7|10802.9|10804.5|10800.7|10807.5|10803.7|10804.5|10800.7|5
1656573410000|2022-06-30 07:16:50|10803.7|10800.9|10801.5|10798.7|10804.5|10800.9|10801.5|10798.1|27
1656573420000|2022-06-30 07:17:00|10803.5|10799.7|10801.1|10798.3|10803.5|10799.7|10797.5|10793.7|69
1656573430000|2022-06-30 07:17:10|10802.1|10799.3|10806.5|10803.7|10807.7|10804.7|10801.5|10798.7|13
1656573440000|2022-06-30 07:17:20|10807.3|10803.5|10809|10805.2|10809|10805.7|10806.5|10802.7|11
1656573450000|2022-06-30 07:17:30|10808.5|10804.7|10809.7|10806.9|10810.5|10807.7|10808.5|10804.7|4
1656573460000|2022-06-30 07:17:40|10810.3|10806.5|10812.3|10808.5|10812.8|10809.5|10809.3|10805.7|9
1656573470000|2022-06-30 07:17:50|10812.1|10809.3|10815.5|10811.7|10818.7|10814.9|10812.1|10808.5|31
1656573480000|2022-06-30 07:18:00|10814.5|10811.5|10819.5|10815.7|10820.5|10816.7|10814.5|10810.9|23
1656573490000|2022-06-30 07:18:10|10820.3|10816.5|10817.5|10813.7|10820.5|10816.7|10815.7|10812.7|34
1656573500000|2022-06-30 07:18:20|10816.7|10813.9|10818.5|10814.7|10818.5|10814.7|10814.7|10810.9|15
1656573510000|2022-06-30 07:18:30|10817.5|10813.7|10818.5|10814.7|10818.5|10814.9|10817.5|10813.7|6
1656573520000|2022-06-30 07:18:40|10817.5|10814.9|10817.3|10814.5|10818.7|10815.7|10817.3|10813.7|6
1656573530000|2022-06-30 07:18:50|10817.5|10814.7|10818.5|10814.7|10819.5|10815.7|10817.3|10813.5|12
1656573540000|2022-06-30 07:19:00|10817.5|10813.7|10817.5|10813.7|10817.5|10814.2|10815.5|10811.7|7
1656573550000|2022-06-30 07:19:10|10816.5|10812.7|10817.5|10814.7|10817.5|10814.7|10816.5|10812.7|7
1656573560000|2022-06-30 07:19:20|10817.7|10814.9|10817.5|10813.7|10819.5|10815.7|10817.5|10813.7|7
1656573570000|2022-06-30 07:19:30|10816.7|10813.9|10817.5|10813.7|10818.5|10814.9|10814.5|10811.7|5
1656573580000|2022-06-30 07:19:40|10816.5|10814.7|10817.5|10814.7|10818.7|10815.5|10816.5|10813.7|7
1656573590000|2022-06-30 07:19:50|10818.5|10814.1|10818|10814.2|10819.9|10816.1|10817.5|10813.7|16
1656573600000|2022-06-30 07:20:00|10817.5|10813.7|10816.7|10812.9|10817.5|10813.7|10813.7|10810.7|20
1656573610000|2022-06-30 07:20:10|10817.3|10813.5|10820.5|10816.7|10821|10817.7|10815.5|10812.2|10
1656573620000|2022-06-30 07:20:20|10819.7|10816.9|10824.5|10820.7|10824.5|10821.7|10819.5|10815.7|14
1656573630000|2022-06-30 07:20:30|10823.5|10821.7|10821.5|10817.7|10826.5|10822.7|10821.5|10817.7|24
1656573640000|2022-06-30 07:20:40|10819.5|10816.7|10818.9|10815.1|10820.8|10817|10817.3|10813.7|25
1656573650000|2022-06-30 07:20:50|10818.5|10814.7|10822.1|10818.3|10823.3|10819.7|10817.5|10813.7|54
1656573660000|2022-06-30 07:21:00|10821.3|10818.5|10822.3|10818.5|10823.3|10820.5|10821.3|10818.3|26
1656573670000|2022-06-30 07:21:10|10822.1|10818.3|10819.5|10815.7|10822.1|10818.5|10819.5|10815.7|18
1656573680000|2022-06-30 07:21:20|10819.3|10815.5|10819.3|10815.5|10820.6|10816.8|10818.3|10815.2|3
1656573690000|2022-06-30 07:21:30|10818.3|10816.5|10818.6|10814.8|10819.3|10816.5|10817.3|10813.5|19
1656573700000|2022-06-30 07:21:40|10817.5|10813.7|10819.3|10815.5|10819.3|10815.7|10816.3|10813.5|9
1656573710000|2022-06-30 07:21:50|10819.5|10815.7|10818.3|10815.5|10821.7|10817.9|10818.3|10815.5|16
1656573720000|2022-06-30 07:22:00|10818.5|10814.7|10812.7|10808.9|10819.3|10815.5|10810.5|10806.7|40
1656573730000|2022-06-30 07:22:10|10811.7|10808.5|10814.3|10810.5|10814.3|10810.5|10810.3|10806.7|18
1656573740000|2022-06-30 07:22:20|10813.9|10811.1|10812.3|10808.5|10814.5|10811.5|10811.9|10808.5|6
1656573750000|2022-06-30 07:22:30|10812.1|10809.3|10806.5|10802.7|10812.5|10809.5|10806.5|10802.7|12
1656573760000|2022-06-30 07:22:40|10805.3|10802.5|10810.3|10806.5|10810.3|10806.5|10805.3|10801.5|14
1656573770000|2022-06-30 07:22:50|10810.1|10807.3|10807.7|10803.9|10811.1|10807.8|10807.5|10803.7|14
1656573780000|2022-06-30 07:23:00|10807.5|10803.7|10804.7|10800.9|10810.3|10807.5|10804.5|10800.7|26
1656573790000|2022-06-30 07:23:10|10805.3|10801.5|10806.5|10802.7|10806.7|10803.7|10804.7|10800.9|11
1656573800000|2022-06-30 07:23:20|10807.5|10803.7|10808.5|10805.7|10808.8|10805.7|10805.5|10802.7|10
1656573810000|2022-06-30 07:23:30|10809.1|10806.3|10810|10806.2|10810.5|10807.7|10808.5|10804.7|8
1656573820000|2022-06-30 07:23:40|10809.5|10805.7|10811.3|10807.5|10815.1|10811.3|10809.5|10805.7|24
1656573830000|2022-06-30 07:23:50|10812.5|10808.5|10810.5|10806.7|10815|10811.2|10809.9|10806.7|33
1656573840000|2022-06-30 07:24:00|10810.7|10806.9|10816.7|10812.9|10817.5|10814.7|10810.5|10806.7|34
1656573850000|2022-06-30 07:24:10|10815.5|10812.7|10815.5|10812.7|10817.3|10813.7|10814.5|10810.7|22
1656573860000|2022-06-30 07:24:20|10816.3|10812.5|10821.7|10818.9|10822.5|10818.9|10815.5|10812.5|34
1656573870000|2022-06-30 07:24:30|10821.5|10818.7|10822.3|10819.5|10822.5|10819.7|10820.5|10816.7|9
1656573880000|2022-06-30 07:24:40|10822.5|10818.7|10821.5|10817.7|10824.5|10820.9|10821.5|10817.7|38
1656573890000|2022-06-30 07:24:50|10822|10818.2|10824.5|10820.7|10824.7|10821.7|10821.5|10818.1|14
1656573900000|2022-06-30 07:25:00|10825.5|10821.7|10827.5|10823.7|10828.7|10824.9|10824.3|10820.7|39
1656573910000|2022-06-30 07:25:10|10826.7|10823.9|10822.5|10818.7|10826.7|10823.9|10822.5|10818.7|19
1656573920000|2022-06-30 07:25:20|10821.9|10818.1|10822.5|10819.7|10823.5|10819.7|10820.5|10817.7|13
1656573930000|2022-06-30 07:25:30|10822.3|10818.5|10821.5|10817.7|10822.5|10818.7|10819.5|10816.7|7
1656573940000|2022-06-30 07:25:40|10822|10818.7|10822.5|10818.7|10823.5|10820.7|10820.3|10816.7|18
1656573950000|2022-06-30 07:25:50|10822.3|10819.7|10825.5|10822.7|10826.5|10822.7|10821.5|10818.7|5
1656573960000|2022-06-30 07:26:00|10824.9|10822.1|10827.3|10823.5|10827.5|10824.2|10824.5|10820.7|20
1656573970000|2022-06-30 07:26:10|10827.5|10823.7|10829.5|10825.7|10829.5|10825.7|10826.3|10822.7|17
1656573980000|2022-06-30 07:26:20|10829.3|10826.5|10834.2|10830.4|10835|10831.5|10829.3|10825.7|53
1656573990000|2022-06-30 07:26:30|10834.8|10831|10835.5|10831.7|10836|10833.2|10834.2|10830.7|30
1656574000000|2022-06-30 07:26:40|10834.5|10831.4|10838.5|10834.7|10839.2|10835.4|10834.5|10831.4|47
1656574010000|2022-06-30 07:26:50|10838.2|10835.4|10837|10833.2|10838.7|10835.4|10836.5|10833.2|17
1656574020000|2022-06-30 07:27:00|10837.2|10833.4|10841.5|10837.7|10842|10838.4|10837|10833.4|35
1656574030000|2022-06-30 07:27:10|10840.2|10837.4|10840.2|10836.4|10842.2|10838.4|10839.5|10836.4|21
1656574040000|2022-06-30 07:27:20|10840|10837.2|10839|10835.2|10842|10838.2|10838.2|10835.2|14
1656574050000|2022-06-30 07:27:30|10838.8|10835|10838.5|10834.7|10839.2|10836.2|10837.7|10834.4|9
1656574060000|2022-06-30 07:27:40|10839.2|10836.4|10839.5|10835.7|10839.5|10836.4|10838.2|10834.7|13
1656574070000|2022-06-30 07:27:50|10839.2|10835.4|10838.4|10834.6|10839.5|10836.2|10837.9|10834.6|5
1656574080000|2022-06-30 07:28:00|10838.2|10834.4|10836.2|10832.4|10838.2|10834.4|10835.4|10831.6|12
1656574090000|2022-06-30 07:28:10|10837.2|10833.4|10833|10829.2|10837.2|10834.2|10832.2|10829.2|44
1656574100000|2022-06-30 07:28:20|10833.2|10829.4|10833|10829.2|10833.2|10829.4|10831.2|10827.6|13
1656574110000|2022-06-30 07:28:30|10833.6|10829.8|10835.2|10831.4|10836.5|10833.2|10833.6|10829.8|29
1656574120000|2022-06-30 07:28:40|10835.7|10832.4|10837.2|10834.4|10839|10835.4|10835.7|10831.9|20
1656574130000|2022-06-30 07:28:50|10838|10834.2|10839|10835.2|10839.4|10836.4|10837|10833.4|12
1656574140000|2022-06-30 07:29:00|10839.2|10836.2|10838.2|10834.4|10839.2|10836.2|10837.2|10833.4|4
1656574150000|2022-06-30 07:29:10|10837.2|10833.6|10837.2|10833.4|10837.5|10834.4|10837|10833.4|4
1656574160000|2022-06-30 07:29:20|10837.4|10834.4|10835.4|10831.6|10837.4|10834.4|10834.9|10831.6|12
1656574170000|2022-06-30 07:29:30|10836|10832.2|10833|10829.2|10836.7|10833.4|10832|10828.4|4
1656574180000|2022-06-30 07:29:40|10832.4|10828.6|10832.2|10828.4|10835|10831.4|10831.4|10827.6|3
1656574190000|2022-06-30 07:29:50|10832|10829.2|10832.8|10830|10835.2|10831.4|10832|10829.2|4
1656574200000|2022-06-30 07:30:00|10833|10830.2|10831|10827.2|10833.4|10830.4|10830.2|10826.6|23
1656574210000|2022-06-30 07:30:10|10831.2|10828.4|10831|10828.2|10831.4|10828.4|10830|10826.4|4
1656574220000|2022-06-30 07:30:20|10831.2|10828.4|10829.2|10826.4|10831.4|10828.4|10829.2|10826.2|2
1656574230000|2022-06-30 07:30:30|10828.4|10825.6|10830|10826.2|10830.2|10827.2|10828.4|10825.4|15
1656574240000|2022-06-30 07:30:40|10830.2|10826.4|10832|10828.2|10832|10828.4|10829.2|10825.4|5
1656574250000|2022-06-30 07:30:50|10832.8|10829|10833|10829.2|10834|10830.2|10831.8|10828.2|6
1656574260000|2022-06-30 07:31:00|10832.2|10829.4|10833.2|10829.4|10833.2|10830.4|10827.6|10823.8|30
1656574270000|2022-06-30 07:31:10|10835|10830.4|10832.4|10828.6|10835.2|10832.4|10830.4|10826.6|11
1656574280000|2022-06-30 07:31:20|10831.6|10828.8|10833.4|10829.6|10835|10831.2|10831.4|10828.4|9
1656574290000|2022-06-30 07:31:30|10833.2|10830.4|10834.4|10830.6|10834.4|10831.4|10832.2|10829.2|4
1656574300000|2022-06-30 07:31:40|10835|10831.2|10837.9|10834.1|10838.4|10834.6|10835|10831.2|18
1656574310000|2022-06-30 07:31:50|10838.2|10834.4|10837.2|10834.4|10838.7|10835.4|10833.2|10830.4|34
1656574320000|2022-06-30 07:32:00|10838.2|10834.6|10837.4|10833.6|10838.4|10835.4|10834.4|10830.6|39
1656574330000|2022-06-30 07:32:10|10839.4|10834.6|10839.4|10836.6|10840.6|10837.6|10837.4|10834.6|17
1656574340000|2022-06-30 07:32:20|10839.6|10835.8|10838.4|10834.6|10839.6|10835.8|10836.4|10833.4|22
1656574350000|2022-06-30 07:32:30|10838.2|10835.4|10837.4|10833.6|10838.7|10835.6|10837.4|10833.6|3
1656574360000|2022-06-30 07:32:40|10836.6|10833.8|10832.4|10828.6|10836.6|10833.8|10831.2|10827.6|26
1656574370000|2022-06-30 07:32:50|10831.4|10828.4|10830.4|10827.6|10832.2|10828.6|10830.4|10827.6|3
1656574380000|2022-06-30 07:33:00|10831.4|10826.6|10835.2|10831.4|10836|10832.6|10830.4|10826.6|18
1656574390000|2022-06-30 07:33:10|10835.4|10831.6|10834.4|10830.6|10836.2|10832.6|10833.6|10829.8|9
1656574400000|2022-06-30 07:33:20|10833.4|10829.6|10832.4|10828.6|10834.4|10830.6|10830|10826.6|22
1656574410000|2022-06-30 07:33:30|10833.4|10829.6|10830.4|10826.6|10833.4|10829.6|10829.4|10825.6|2
1656574420000|2022-06-30 07:33:40|10830.2|10826.4|10833.4|10829.6|10834.4|10831.4|10829.4|10825.6|10
1656574430000|2022-06-30 07:33:50|10834.8|10830.6|10836.4|10832.6|10836.4|10832.6|10833.6|10829.8|13
1656574440000|2022-06-30 07:34:00|10835.4|10831.6|10834.2|10831.4|10835.4|10831.6|10833.4|10830.6|1
1656574450000|2022-06-30 07:34:10|10834.6|10830.8|10833.8|10831|10835.4|10831.6|10833.4|10829.6|8
1656574460000|2022-06-30 07:34:20|10834.4|10831.6|10831.4|10828.6|10835.4|10831.6|10831.4|10828.6|13
1656574470000|2022-06-30 07:34:30|10830.8|10827.6|10826.4|10823.6|10831.4|10828.6|10826.2|10822.4|21
1656574480000|2022-06-30 07:34:40|10827.4|10823.2|10829.4|10825.6|10830.4|10826.6|10826|10822.6|30
1656574490000|2022-06-30 07:34:50|10828.6|10825.8|10834.4|10831.6|10834.9|10831.6|10828.4|10825.4|9
1656574500000|2022-06-30 07:35:00|10834.2|10830.6|10842|10838.2|10842.2|10839.2|10833.9|10830.6|47
1656574510000|2022-06-30 07:35:10|10842.2|10839.2|10841.2|10837.4|10842.2|10839.2|10840.2|10836.6|5
1656574520000|2022-06-30 07:35:20|10840.6|10836.8|10842|10838.2|10842.4|10839.4|10840.2|10836.8|9
1656574530000|2022-06-30 07:35:30|10841.7|10837.9|10841.2|10838.4|10842|10838.4|10841.2|10837.6|1
1656574540000|2022-06-30 07:35:40|10841.4|10837.6|10847.5|10843.7|10849|10845.2|10840.9|10837.1|61
1656574550000|2022-06-30 07:35:50|10847.2|10843.4|10847.2|10844.4|10851|10847.4|10846.4|10843.4|40
1656574560000|2022-06-30 07:36:00|10848|10844.2|10855|10852.2|10855|10852.2|10843.4|10840.4|61
1656574570000|2022-06-30 07:36:10|10854|10851.2|10857.8|10855|10858.2|10855.2|10853.8|10850|20
1656574580000|2022-06-30 07:36:20|10858|10855.2|10857.4|10853.6|10860.2|10857.2|10855.2|10851.4|91
1656574590000|2022-06-30 07:36:30|10857.2|10853.4|10857|10853.2|10858|10854.2|10855|10852.2|9
1656574600000|2022-06-30 07:36:40|10857.7|10853.9|10860|10856.2|10860|10856.2|10857.2|10853.9|21
1656574610000|2022-06-30 07:36:50|10859|10857.2|10861|10858.2|10862.8|10860|10858.4|10855.2|26
1656574620000|2022-06-30 07:37:00|10862|10859.2|10866.2|10862.4|10867.2|10864.4|10860.7|10857.4|39
1656574630000|2022-06-30 07:37:10|10865.4|10862.6|10861|10857.2|10867|10863.4|10860.2|10857.2|26
1656574640000|2022-06-30 07:37:20|10860.8|10858|10862.2|10858.4|10862.6|10858.8|10860.2|10857.2|20
1656574650000|2022-06-30 07:37:30|10861.2|10858.2|10866|10862.2|10866|10862.4|10861|10857.4|33
1656574660000|2022-06-30 07:37:40|10865.2|10861.4|10860.2|10857.4|10865.2|10861.4|10859.5|10856.2|70
1656574670000|2022-06-30 07:37:50|10861|10857.2|10861.2|10857.4|10861.2|10857.9|10859.9|10856.6|7
1656574680000|2022-06-30 07:38:00|10860.2|10856.4|10856.4|10852.6|10860.2|10856.4|10856.4|10852.6|12
1656574690000|2022-06-30 07:38:10|10857|10853.2|10856.2|10852.4|10857.4|10853.6|10855.2|10851.4|11
1656574700000|2022-06-30 07:38:20|10857|10853.2|10857.2|10853.4|10857.2|10853.4|10857|10853.2|1
1656574710000|2022-06-30 07:38:30|10856.4|10853.6|10855.4|10851.6|10856.9|10853.6|10855|10851.6|4
1656574720000|2022-06-30 07:38:40|10854.2|10851.4|10857.2|10853.4|10858.2|10854.4|10854.2|10850.4|14
1656574730000|2022-06-30 07:38:50|10856.4|10853.6|10856.2|10853.4|10858|10854.2|10856.2|10853.1|3
1656574740000|2022-06-30 07:39:00|10855.7|10852.4|10850.4|10847.6|10855.7|10852.9|10850.4|10847.1|33
1656574750000|2022-06-30 07:39:10|10850.6|10846.8|10851.4|10847.6|10851.4|10847.8|10849.4|10846.1|21
1656574760000|2022-06-30 07:39:20|10850.4|10846.6|10850.4|10846.6|10851.2|10847.6|10849.4|10846.1|8
1656574770000|2022-06-30 07:39:30|10849.4|10846.8|10850.4|10846.6|10850.4|10846.8|10849.4|10846.6|5
1656574780000|2022-06-30 07:39:40|10849.4|10846.4|10849.4|10845.6|10850.4|10847.4|10848.2|10844.6|6
1656574790000|2022-06-30 07:39:50|10848.6|10845.8|10849.4|10845.6|10849.4|10845.8|10848.1|10844.3|12
1656574800000|2022-06-30 07:40:00|10849.2|10846.4|10851.2|10847.4|10851.2|10847.6|10846.4|10842.6|35
1656574810000|2022-06-30 07:40:10|10851.4|10847.6|10849.4|10845.6|10854.2|10850.6|10848.4|10845.3|31
1656574820000|2022-06-30 07:40:20|10849.2|10846.4|10850.4|10846.6|10850.4|10847.4|10849.2|10845.6|4
1656574830000|2022-06-30 07:40:30|10851.4|10847.6|10851.4|10847.6|10851.4|10847.6|10850.2|10846.6|1
1656574840000|2022-06-30 07:40:40|10850.4|10847.4|10851.4|10847.6|10851.4|10847.6|10850.4|10847.4|1
1656574850000|2022-06-30 07:40:50|10850.2|10846.4|10848.4|10844.6|10850.4|10847.6|10848.4|10844.6|5
1656574860000|2022-06-30 07:41:00|10848.2|10845.4|10851.4|10847.6|10851.4|10848.6|10848.2|10844.9|10
1656574870000|2022-06-30 07:41:10|10850.2|10847.4|10851.4|10847.6|10851.4|10847.6|10850.2|10846.4|1
1656574880000|2022-06-30 07:41:20|10852|10849.2|10851.4|10847.6|10855.4|10851.6|10850.4|10846.6|25
1656574890000|2022-06-30 07:41:30|10850.6|10847.8|10850.4|10846.6|10851.2|10847.8|10848.6|10845.8|12
1656574900000|2022-06-30 07:41:40|10850.2|10846.4|10851.4|10847.6|10852.4|10848.6|10848.6|10845.8|7
1656574910000|2022-06-30 07:41:50|10850.4|10846.8|10849.2|10845.4|10850.6|10847.6|10848.4|10844.7|4
1656574920000|2022-06-30 07:42:00|10849.4|10845.6|10854.8|10851|10855.8|10852|10848.4|10845.3|30
1656574930000|2022-06-30 07:42:10|10854.6|10850.8|10852.6|10848.8|10854.8|10851.8|10852.4|10848.6|14
1656574940000|2022-06-30 07:42:20|10851.6|10847.8|10849.8|10846|10852.8|10849|10848.6|10845.3|8
1656574950000|2022-06-30 07:42:30|10850.6|10846.8|10846.6|10843.8|10851.6|10847.8|10846.6|10843.8|24
1656574960000|2022-06-30 07:42:40|10846.8|10843|10846.4|10842.6|10846.8|10843|10845.6|10842|9
1656574970000|2022-06-30 07:42:50|10845.8|10842|10846.6|10842.8|10846.6|10843.8|10845.6|10842|7
1656574980000|2022-06-30 07:43:00|10845.6|10842|10848.4|10844.6|10848.4|10844.6|10845.6|10842|5
1656574990000|2022-06-30 07:43:10|10847.9|10845.1|10846.6|10842.8|10847.9|10845.1|10845.4|10841.6|10
1656575000000|2022-06-30 07:43:20|10845.6|10843.6|10845.6|10841.8|10846.8|10843.8|10845.6|10841.8|1
1656575010000|2022-06-30 07:43:30|10844.6|10838.8|10839.6|10836.8|10844.6|10840.8|10838.6|10835.3|35
1656575020000|2022-06-30 07:43:40|10840.4|10837.6|10841.4|10837.6|10842.4|10838.8|10840.4|10836.8|10
1656575030000|2022-06-30 07:43:50|10842.4|10838.6|10839.6|10835.8|10842.4|10838.6|10839.6|10835.8|4
1656575040000|2022-06-30 07:44:00|10840.4|10836.6|10844.4|10840.6|10844.4|10840.8|10839.9|10836.6|26
1656575050000|2022-06-30 07:44:10|10843.6|10840.8|10843.4|10839.6|10845.9|10842.6|10842.6|10839.6|8
1656575060000|2022-06-30 07:44:20|10842.8|10839|10839.6|10835.8|10842.8|10839|10837.2|10834.4|65
1656575070000|2022-06-30 07:44:30|10839.8|10836|10842.6|10838.8|10842.6|10839.6|10839.8|10836|8
1656575080000|2022-06-30 07:44:40|10843.1|10839.3|10840.4|10836.6|10843.1|10839.3|10839.6|10836.6|7
1656575090000|2022-06-30 07:44:50|10839.6|10836.8|10837.4|10833.6|10840.4|10836.8|10836.4|10833|14
1656575100000|2022-06-30 07:45:00|10837.1|10834.3|10829.3|10825.5|10837.4|10834.3|10828.6|10825.3|41
1656575110000|2022-06-30 07:45:10|10829.6|10825.8|10820.6|10816.8|10830.3|10827.5|10820.3|10816.8|43
1656575120000|2022-06-30 07:45:20|10819.8|10817|10813.1|10810.3|10821.3|10817.5|10813.1|10809.5|45
1656575130000|2022-06-30 07:45:30|10813.3|10810.5|10813.3|10809.5|10815.3|10811.8|10812.3|10808.5|34
1656575140000|2022-06-30 07:45:40|10815.1|10811.3|10817.3|10814.5|10820.1|10816.3|10814.6|10811.3|23
1656575150000|2022-06-30 07:45:50|10818.3|10814.8|10815.6|10811.8|10819.1|10815.5|10814.8|10811.5|13
1656575160000|2022-06-30 07:46:00|10815.3|10811.5|10810.3|10806.5|10815.3|10811.8|10810.3|10806.5|21
1656575170000|2022-06-30 07:46:10|10809.6|10806.8|10809.3|10806.5|10811.1|10807.3|10807.3|10804.3|45
1656575180000|2022-06-30 07:46:20|10809.9|10807.1|10816.1|10813.3|10816.1|10813.3|10809.9|10807.1|17
1656575190000|2022-06-30 07:46:30|10815.9|10812.3|10817.1|10813.3|10817.1|10814.1|10814.1|10811.3|8
1656575200000|2022-06-30 07:46:40|10817.6|10813.8|10814.1|10810.3|10818.1|10815.1|10813.1|10810.1|19
1656575210000|2022-06-30 07:46:50|10813.9|10810.1|10813.9|10810.1|10816.1|10813.3|10813.1|10810.1|9
1656575220000|2022-06-30 07:47:00|10813.3|10809.5|10815.3|10811.5|10817.9|10814.3|10812.1|10809.1|30
1656575230000|2022-06-30 07:47:10|10815.1|10812.3|10815.9|10812.1|10816.1|10812.3|10814.1|10811.2|12
1656575240000|2022-06-30 07:47:20|10816.1|10812.3|10817.1|10813.3|10817.3|10813.5|10815.1|10812.1|4
1656575250000|2022-06-30 07:47:30|10818.1|10815.3|10818.1|10814.3|10818.9|10815.3|10816.6|10813.5|9
1656575260000|2022-06-30 07:47:40|10818.3|10814.5|10821.1|10817.3|10821.3|10817.5|10816.7|10813.1|16
1656575270000|2022-06-30 07:47:50|10820.9|10817.1|10822.9|10819.1|10822.9|10819.3|10820.1|10817.1|6
1656575280000|2022-06-30 07:48:00|10822.1|10819.3|10821.1|10817.3|10822.1|10819.3|10819.1|10815.5|8
1656575290000|2022-06-30 07:48:10|10821.9|10818.1|10824.9|10821.1|10824.9|10821.3|10821.9|10818.1|7
1656575300000|2022-06-30 07:48:20|10824.5|10820.7|10825.1|10822.3|10826.1|10822.3|10823.1|10820.1|5
1656575310000|2022-06-30 07:48:30|10825.3|10821.5|10825.1|10822.3|10826.1|10823.3|10823.1|10820.1|10
1656575320000|2022-06-30 07:48:40|10826.1|10823.1|10828.3|10824.5|10828.3|10825.3|10825.5|10822.5|14
1656575330000|2022-06-30 07:48:50|10828.1|10825.3|10831.1|10827.3|10831.1|10827.3|10827.3|10824.5|18
1656575340000|2022-06-30 07:49:00|10830.9|10827.1|10831.1|10828.3|10831.1|10828.3|10830.1|10826.3|5
1656575350000|2022-06-30 07:49:10|10832.1|10829.3|10838.9|10835.1|10838.9|10835.3|10831.3|10828.5|32
1656575360000|2022-06-30 07:49:20|10838.7|10835.9|10840.1|10836.3|10843.9|10840.1|10838.7|10835.1|42
1656575370000|2022-06-30 07:49:30|10840.3|10836.5|10842.3|10838.5|10843.1|10839.3|10837.9|10834.8|22
1656575380000|2022-06-30 07:49:40|10842.1|10839.3|10847.1|10843.3|10847.1|10844.1|10842.1|10838.5|15
1656575390000|2022-06-30 07:49:50|10846.1|10842.8|10848.3|10844.5|10852.1|10848.5|10846.1|10842.8|20
1656575400000|2022-06-30 07:50:00|10848.9|10845.1|10846.3|10842.5|10848.9|10845.9|10844.3|10840.5|25
1656575410000|2022-06-30 07:50:10|10846.1|10842.3|10844.1|10841.3|10846.1|10842.5|10844.1|10841.1|8
1656575420000|2022-06-30 07:50:20|10844.3|10841.5|10845.1|10841.3|10846.1|10843.1|10844.1|10840.5|8
1656575430000|2022-06-30 07:50:30|10844.1|10840.5|10842.1|10839.3|10845.1|10841.3|10842.1|10838.5|20
1656575440000|2022-06-30 07:50:40|10842.3|10838.5|10843.3|10839.5|10843.3|10840.3|10842.1|10838.3|2
1656575450000|2022-06-30 07:50:50|10843.1|10840.3|10843.1|10839.3|10844.3|10841.3|10842.3|10839.3|16
1656575460000|2022-06-30 07:51:00|10842.3|10838.5|10844.1|10841.3|10845.7|10842.1|10842.1|10838.5|7
1656575470000|2022-06-30 07:51:10|10843.9|10840.1|10840.1|10837.3|10844.3|10841.3|10839.1|10836.3|15
1656575480000|2022-06-30 07:51:20|10840.9|10837.1|10842.6|10839.8|10843.1|10840.1|10839.1|10836.3|12
1656575490000|2022-06-30 07:51:30|10842.9|10840.1|10843.9|10840.1|10844.1|10840.6|10842.1|10838.3|8
1656575500000|2022-06-30 07:51:40|10843.1|10840.3|10843.1|10839.3|10843.9|10840.3|10842.9|10839.1|2
1656575510000|2022-06-30 07:51:50|10845.1|10842.3|10848.1|10844.3|10848.3|10845.3|10844.1|10841|40
1656575520000|2022-06-30 07:52:00|10849.1|10845.3|10850.1|10846.3|10850.3|10847.3|10849.1|10845.3|7
1656575530000|2022-06-30 07:52:10|10850.7|10846.9|10847.1|10844.3|10851.1|10847.3|10846.9|10843.1|12
1656575540000|2022-06-30 07:52:20|10848.1|10843.5|10846.1|10842.3|10848.1|10843.5|10845.1|10841.3|7
1656575550000|2022-06-30 07:52:30|10846.3|10843.3|10844.1|10841.3|10846.3|10843.3|10844.1|10840.8|5
1656575560000|2022-06-30 07:52:40|10843.1|10839.3|10841.1|10838.3|10846.1|10842.3|10841.1|10837.8|19
1656575570000|2022-06-30 07:52:50|10842.1|10837.3|10839.1|10835.3|10842.1|10838.3|10838.1|10835.1|21
1656575580000|2022-06-30 07:53:00|10840.1|10836.3|10839.1|10835.3|10841.1|10837.3|10839.1|10835.3|8
1656575590000|2022-06-30 07:53:10|10838.1|10835.1|10841.1|10837.3|10841.1|10837.3|10838.1|10835.1|10
1656575600000|2022-06-30 07:53:20|10840.1|10837.1|10847.9|10844.1|10847.9|10844.1|10840.1|10836.3|24
1656575610000|2022-06-30 07:53:30|10848.2|10844.4|10850.9|10847.1|10851.7|10848.9|10847.7|10844.4|23
1656575620000|2022-06-30 07:53:40|10851.3|10847.5|10853.7|10849.9|10854.7|10851.1|10851.3|10847.5|15
1656575630000|2022-06-30 07:53:50|10854.7|10850.9|10849.9|10846.1|10855.9|10852.1|10848.9|10845.1|20
1656575640000|2022-06-30 07:54:00|10849.7|10845.9|10851.1|10847.3|10851.9|10849.1|10848.9|10845.3|21
1656575650000|2022-06-30 07:54:10|10849.9|10847.1|10847.9|10844.1|10850.7|10847.1|10847.9|10844.1|9
1656575660000|2022-06-30 07:54:20|10847.7|10844.9|10847.9|10845.1|10850.7|10846.9|10847.7|10844.1|6
1656575670000|2022-06-30 07:54:30|10848.1|10844.3|10846.9|10843.1|10848.9|10846.1|10846.9|10843.1|4
1656575680000|2022-06-30 07:54:40|10847.9|10845.1|10846.9|10843.1|10847.9|10845.1|10846.1|10843.1|7
1656575690000|2022-06-30 07:54:50|10847.9|10844.1|10852.9|10849.1|10853.9|10850.3|10847.9|10844.1|11
1656575700000|2022-06-30 07:55:00|10850.9|10848.1|10850.1|10846.3|10851.9|10848.1|10848.9|10845.3|7
1656575710000|2022-06-30 07:55:10|10849.9|10847.1|10857.9|10854.1|10857.9|10854.3|10849.9|10846.3|27
1656575720000|2022-06-30 07:55:20|10858.1|10855.1|10853.9|10850.1|10860.1|10856.3|10853.9|10850.1|34
1656575730000|2022-06-30 07:55:30|10854.9|10851.1|10850.3|10846.5|10854.9|10851.1|10850.3|10846.5|4
1656575740000|2022-06-30 07:55:40|10851.1|10847.5|10854.3|10851.5|10855.3|10852|10849.3|10846.5|8
1656575750000|2022-06-30 07:55:50|10854.1|10851.3|10850.9|10847.1|10856.3|10852.5|10849.9|10847.1|16
1656575760000|2022-06-30 07:56:00|10850.1|10847.3|10850.1|10846.3|10850.6|10847.3|10848.3|10845|12
1656575770000|2022-06-30 07:56:10|10849.4|10845.6|10842.1|10838.3|10849.4|10846.3|10841.6|10838.3|12
1656575780000|2022-06-30 07:56:20|10842.3|10839.3|10838.9|10835.1|10843.7|10839.9|10835.9|10832.8|36
1656575790000|2022-06-30 07:56:30|10839.2|10835.4|10831.9|10828.1|10839.2|10835.4|10830.9|10827.9|37
1656575800000|2022-06-30 07:56:40|10830.9|10827.1|10831.9|10828.1|10833.9|10830.1|10828.9|10825.1|19
1656575810000|2022-06-30 07:56:50|10830.9|10827.9|10830.7|10826.9|10831.7|10828.1|10829.9|10826.9|5
1656575820000|2022-06-30 07:57:00|10830.9|10827.1|10836.9|10833.1|10837.9|10835.1|10828.3|10824.5|34
1656575830000|2022-06-30 07:57:10|10837.1|10834.1|10835.9|10832.1|10837.9|10834.1|10833.9|10830.9|11
1656575840000|2022-06-30 07:57:20|10836.7|10832.9|10836.9|10833.1|10838.9|10836.1|10835.9|10832.1|57
1656575850000|2022-06-30 07:57:30|10838.9|10835.1|10839.9|10837.1|10840.9|10837.1|10838.7|10835.1|5
1656575860000|2022-06-30 07:57:40|10840.9|10837.8|10830.1|10827.3|10841.1|10838.1|10829.1|10825.5|61
1656575870000|2022-06-30 07:57:50|10830.3|10826.5|10813.1|10810.3|10830.3|10826.5|10812.3|10808.8|113
1656575880000|2022-06-30 07:58:00|10813.9|10810.1|10819.9|10816.1|10820.1|10816.5|10808.1|10804.3|105
1656575890000|2022-06-30 07:58:10|10819.1|10816.3|10818.1|10815.3|10819.3|10816.3|10813.3|10810.5|34
1656575900000|2022-06-30 07:58:20|10818.9|10815.1|10823.3|10819.5|10824.1|10820.3|10818.9|10815.1|20
1656575910000|2022-06-30 07:58:30|10823.1|10820.3|10825.1|10822.3|10830.3|10827.3|10823.1|10820.1|29
1656575920000|2022-06-30 07:58:40|10825.9|10822.1|10835.1|10831.3|10835.1|10831.3|10825.1|10822.1|17
1656575930000|2022-06-30 07:58:50|10834.9|10832.1|10832.9|10829.1|10838.6|10835.8|10832.9|10829.1|50
1656575940000|2022-06-30 07:59:00|10831.9|10828.1|10833.1|10829.3|10834.8|10831|10829.9|10827.1|22
1656575950000|2022-06-30 07:59:10|10832.8|10829|10830.8|10827|10832.8|10829|10827.8|10825|22
1656575960000|2022-06-30 07:59:20|10833.8|10830|10835.1|10831.3|10835.8|10832|10830.8|10827|57
1656575970000|2022-06-30 07:59:30|10835.8|10832|10838.8|10835|10840.8|10837|10834.8|10831.3|10
1656575980000|2022-06-30 07:59:40|10840.6|10836.8|10846.6|10842.8|10848.6|10844.8|10840.6|10836.8|38
1656575990000|2022-06-30 07:59:50|10845.4|10842.6|10843.4|10840.6|10847.9|10844.6|10841.6|10838.6|34
1656576000000|2022-06-30 08:00:00|10843.6|10839.8|10844.6|10841.8|10849.4|10845.6|10843.6|10839.8|44
1656576010000|2022-06-30 08:00:10|10844.8|10841|10853.8|10850|10854.4|10850.8|10844.8|10841|38
1656576020000|2022-06-30 08:00:20|10853.6|10850.8|10854.6|10850.8|10856.6|10853.3|10851.6|10848.6|34
1656576030000|2022-06-30 08:00:30|10854.4|10850.6|10855.6|10851.8|10860.4|10856.6|10853.1|10849.8|57
1656576040000|2022-06-30 08:00:40|10855.4|10851.6|10854.6|10850.8|10858.6|10854.8|10852.4|10848.8|25
1656576050000|2022-06-30 08:00:50|10854.8|10851|10854.6|10850.8|10856.2|10852.6|10854.4|10850.8|9
1656576060000|2022-06-30 08:01:00|10854|10850.2|10850.8|10847|10855.6|10852.4|10849.4|10846.4|23
1656576070000|2022-06-30 08:01:10|10851.4|10848|10845|10841.2|10851.8|10848.6|10844.8|10841|54
1656576080000|2022-06-30 08:01:20|10845.8|10842|10844.8|10841|10847.4|10844|10843.8|10840.8|13
1656576090000|2022-06-30 08:01:30|10844|10841.2|10848.6|10844.8|10848.6|10845|10842.8|10839|19
1656576100000|2022-06-30 08:01:40|10849.2|10845.4|10848.8|10845|10849.6|10845.8|10848.8|10845|5
1656576110000|2022-06-30 08:01:50|10848.6|10845.8|10853.4|10849.6|10854.8|10851.2|10848.6|10845.8|17
1656576120000|2022-06-30 08:02:00|10852.8|10849|10849.4|10845.6|10852.8|10849|10846.6|10843.6|44
1656576130000|2022-06-30 08:02:10|10849.1|10845.3|10853.4|10849.6|10854.4|10850.8|10849.1|10845.3|11
1656576140000|2022-06-30 08:02:20|10853.6|10849.8|10850.8|10847|10853.6|10849.8|10847.8|10844|20
1656576150000|2022-06-30 08:02:30|10849.8|10846.2|10855.6|10851.8|10855.9|10852.6|10849.6|10846|9
1656576160000|2022-06-30 08:02:40|10855.4|10852.6|10854.6|10850.8|10856.4|10852.6|10851.4|10847.8|28
1656576170000|2022-06-30 08:02:50|10853.6|10849.8|10851.6|10847.8|10853.6|10850|10847.6|10844.8|36
1656576180000|2022-06-30 08:03:00|10850.8|10847|10849.4|10845.6|10851.4|10847.8|10846.8|10843.4|21
1656576190000|2022-06-30 08:03:10|10848.6|10844.8|10850.6|10846.8|10850.6|10847|10848.6|10844.8|6
1656576200000|2022-06-30 08:03:20|10849.6|10845.8|10849.6|10845.8|10850.6|10846.8|10847.8|10844|9
1656576210000|2022-06-30 08:03:30|10848.6|10844.8|10852.6|10848.8|10852.6|10848.8|10848.4|10844.8|14
1656576220000|2022-06-30 08:03:40|10852.4|10849.6|10852.6|10848.8|10855.9|10852.1|10851.6|10847.8|7
1656576230000|2022-06-30 08:03:50|10852.4|10849.6|10852.4|10848.6|10852.9|10850|10851.6|10847.8|6
1656576240000|2022-06-30 08:04:00|10851.8|10848|10849.6|10845.8|10851.8|10848|10849.4|10845.6|9
1656576250000|2022-06-30 08:04:10|||||||||1
1656576260000|2022-06-30 08:04:20|10851.6|10848.8|10853.4|10849.6|10853.6|10850.6|10850.6|10847.6|3
1656576270000|2022-06-30 08:04:30|10854.4|10850.6|10853.4|10849.6|10855.4|10851.6|10852.4|10848.6|16
1656576280000|2022-06-30 08:04:40|10853|10850.6|10845.8|10843|10853|10850.6|10845.4|10841.6|45
1656576290000|2022-06-30 08:04:50|10845.4|10841.6|10847.4|10843.6|10849.2|10845.4|10844.4|10840.6|65
1656576300000|2022-06-30 08:05:00|10847.7|10843.9|10860.4|10856.6|10860.4|10856.8|10847.7|10843.9|51
1656576310000|2022-06-30 08:05:10|10861.2|10857.6|10866.4|10862.6|10867.2|10863.8|10861.2|10857.6|50
1656576320000|2022-06-30 08:05:20|10865.6|10862.8|10870.2|10866.4|10870.4|10866.6|10863.4|10860.1|95
1656576330000|2022-06-30 08:05:30|10869.4|10865.6|10867.4|10863.6|10870.2|10866.4|10866.4|10862.6|21
1656576340000|2022-06-30 08:05:40|10868.6|10865.8|10871.4|10867.6|10871.4|10867.6|10867.4|10863.6|55
1656576350000|2022-06-30 08:05:50|10871.9|10868.6|10871.4|10868.6|10872.4|10868.6|10868.4|10865.1|34
1656576360000|2022-06-30 08:06:00|10871.6|10868.8|10869.4|10865.6|10871.6|10868.8|10868.4|10864.6|43
1656576370000|2022-06-30 08:06:10|10868.4|10864.6|10869.4|10865.6|10873.4|10870.6|10868.2|10864.6|31
1656576380000|2022-06-30 08:06:20|10870.4|10866.6|10868.4|10864.6|10870.4|10867.4|10868.2|10864.6|12
1656576390000|2022-06-30 08:06:30|10867.4|10863.6|10868.4|10864.6|10869.4|10865.6|10863.4|10860.1|26
1656576400000|2022-06-30 08:06:40|10867.4|10863.8|10868.4|10865.6|10870.4|10867.2|10867.4|10863.6|29
1656576410000|2022-06-30 08:06:50|10869.4|10864.6|10867.4|10863.6|10869.4|10864.8|10863.4|10860.6|51
1656576420000|2022-06-30 08:07:00|10865.4|10862.6|10865.4|10862.6|10867.4|10863.6|10863.6|10859.8|29
1656576430000|2022-06-30 08:07:10|10865.6|10861.8|10868.4|10864.6|10868.4|10864.6|10864.4|10860.6|8
1656576440000|2022-06-30 08:07:20|10868.6|10864.8|10863.4|10859.6|10868.6|10865.6|10863.4|10859.6|23
1656576450000|2022-06-30 08:07:30|10863.2|10860.4|10863.6|10860.8|10864.4|10860.8|10860.4|10857.6|36
1656576460000|2022-06-30 08:07:40|10863.2|10860.4|10866.4|10862.6|10867.2|10863.4|10861.6|10858.4|13
1656576470000|2022-06-30 08:07:50|10865.4|10862.1|10863.4|10859.6|10866.4|10862.6|10861.4|10858.6|19
1656576480000|2022-06-30 08:08:00|10862.8|10859|10867.4|10864.6|10869.4|10865.9|10860.4|10856.6|45
1656576490000|2022-06-30 08:08:10|10866.6|10863.6|10867.4|10863.6|10867.4|10864.6|10865.4|10861.6|14
1656576500000|2022-06-30 08:08:20|10866.4|10864.6|10864.4|10860.6|10868.4|10864.6|10864.4|10860.6|13
1656576510000|2022-06-30 08:08:30|10863.4|10861|10872.2|10868.4|10872.2|10868.4|10863.4|10861|11
1656576520000|2022-06-30 08:08:40|10870.6|10866.8|10871.6|10867.8|10874.4|10870.8|10868.4|10865.4|109
1656576530000|2022-06-30 08:08:50|10870.4|10867.6|10872.6|10868.8|10873.6|10870.6|10869.6|10865.8|32
1656576540000|2022-06-30 08:09:00|10872.4|10869.6|10876.4|10872.6|10879.4|10875.6|10872.4|10869.4|76
1656576550000|2022-06-30 08:09:10|10875.4|10872|10880.4|10876.6|10880.4|10876.6|10874.6|10871.6|19
1656576560000|2022-06-30 08:09:20|10878.4|10874.6|10885.4|10881.6|10886.7|10883.6|10878.4|10874.6|102
1656576570000|2022-06-30 08:09:30|10884.4|10883.6|10885.4|10881.6|10886.6|10883.6|10883.6|10880.3|67
1656576580000|2022-06-30 08:09:40|10884.4|10880.8|10884.6|10880.8|10885.4|10881.8|10883.4|10880.6|10
1656576590000|2022-06-30 08:09:50|10884.8|10881|10890.4|10887.6|10891.2|10887.6|10883.9|10880.6|46
1656576600000|2022-06-30 08:10:00|10890.6|10886.8|10887.4|10884.6|10891.2|10888.4|10887.4|10884.6|62
1656576610000|2022-06-30 08:10:10|10887|10883.2|10884.4|10880.6|10887|10883.2|10881.9|10878.6|15
1656576620000|2022-06-30 08:10:20|10883.6|10880.8|10882.4|10878.6|10884.4|10880.8|10882.4|10878.6|11
1656576630000|2022-06-30 08:10:30|10881.2|10877.4|10880.9|10877.1|10884.9|10881.1|10880.2|10876.4|17
1656576640000|2022-06-30 08:10:40|10879.9|10876.1|10878.9|10876.1|10879.9|10876.1|10878.7|10875.1|6
1656576650000|2022-06-30 08:10:50|10879.9|10877.1|10884.9|10881.1|10884.9|10881.9|10878.9|10875.1|22
1656576660000|2022-06-30 08:11:00|10885.9|10882.1|10887.5|10884.7|10889.2|10886.1|10885.9|10882.1|35
1656576670000|2022-06-30 08:11:10|10888.7|10884.9|10890.9|10887.1|10890.9|10888.1|10885.9|10883.1|28
1656576680000|2022-06-30 08:11:20|10889.9|10886.4|10888.9|10885.1|10890.9|10886.4|10888.9|10885.1|13
1656576690000|2022-06-30 08:11:30|10889.1|10885.3|10887.9|10884.1|10891.4|10888.3|10886.9|10883.1|29
1656576700000|2022-06-30 08:11:40|10886.9|10883.3|10893.1|10889.3|10893.1|10889.8|10885.9|10882.8|27
1656576710000|2022-06-30 08:11:50|10892.9|10890.1|10889.9|10886.1|10893.9|10890.7|10889.4|10885.6|37
1656576720000|2022-06-30 08:12:00|10889.4|10885.6|10888.1|10885.3|10891.4|10888.1|10886.1|10883.1|42
1656576730000|2022-06-30 08:12:10|10889.1|10885.6|10888.1|10885.3|10889.1|10885.6|10886.1|10883.1|9
1656576740000|2022-06-30 08:12:20|10889.1|10884|10886.4|10882.6|10889.1|10884.3|10885.6|10881.8|15
1656576750000|2022-06-30 08:12:30|10886.1|10883.3|10887.4|10883.6|10888.6|10885.3|10885.1|10881.3|10
1656576760000|2022-06-30 08:12:40|10888.1|10884.3|10892.9|10890.1|10893.9|10890.3|10887.9|10884.3|47
1656576770000|2022-06-30 08:12:50|10893.9|10890.3|10891.9|10888.1|10894.7|10890.9|10891.7|10888.1|18
1656576780000|2022-06-30 08:13:00|10890.9|10887.9|10893.9|10890.1|10893.9|10890.1|10890.9|10887.9|6
1656576790000|2022-06-30 08:13:10|10894.7|10890.9|10898.9|10896.1|10902.9|10899.1|10893.9|10890.1|113
1656576800000|2022-06-30 08:13:20|10899.1|10896.3|10897.9|10895.1|10900.9|10897.5|10897.4|10894.6|29
1656576810000|2022-06-30 08:13:30|10896.9|10894.1|10901.9|10898.1|10901.9|10898.1|10896.9|10893.9|68
1656576820000|2022-06-30 08:13:40|10900.9|10898.9|10897.9|10894.1|10904.1|10901.1|10897.9|10894.1|75
1656576830000|2022-06-30 08:13:50|10896.9|10895.1|10896.9|10894.1|10898.7|10895.1|10896.9|10893.1|9
1656576840000|2022-06-30 08:14:00|10895.9|10893.1|10896.9|10893.1|10897.7|10894.1|10892.7|10889.1|29
1656576850000|2022-06-30 08:14:10|10895.9|10892.9|10897.9|10894.1|10899.9|10896.1|10895.9|10892.9|25
1656576860000|2022-06-30 08:14:20|10896.9|10893.9|10894.9|10891.1|10897.1|10894.3|10893.1|10889.3|21
1656576870000|2022-06-30 08:14:30|10895.9|10892.1|10892.9|10889.1|10896.7|10893.1|10890.9|10887.1|44
1656576880000|2022-06-30 08:14:40|10893.1|10889.3|10894.9|10891.1|10895.9|10892.3|10892.9|10889.1|14
1656576890000|2022-06-30 08:14:50|10893.9|10890.1|10889.9|10887.1|10893.9|10890.3|10889.9|10886.9|27
1656576900000|2022-06-30 08:15:00|10890.9|10888.1|10886.1|10882.3|10892.9|10889.5|10884.9|10881.3|93
1656576910000|2022-06-30 08:15:10|10885.1|10881.3|10884.3|10880.5|10887.3|10884.3|10883.9|10880.1|26
1656576920000|2022-06-30 08:15:20|10884.1|10880.3|10885.1|10881.3|10886.1|10883.3|10883.1|10879.3|11
1656576930000|2022-06-30 08:15:30|10884.9|10882.1|10884.9|10881.1|10885.1|10882.3|10883.1|10879.8|23
1656576940000|2022-06-30 08:15:40|10885.1|10881.3|10887.9|10884.1|10888.1|10885.1|10883.1|10880.3|23
1656576950000|2022-06-30 08:15:50|10887.1|10884.3|10887.9|10885.1|10891.4|10888.1|10887.1|10884.1|16
1656576960000|2022-06-30 08:16:00|10887.7|10884.1|10887.9|10884.1|10894.9|10891.1|10887.4|10884.1|37
1656576970000|2022-06-30 08:16:10|10886.9|10883.9|10884.9|10882.1|10889.9|10886.6|10884.9|10882.1|26
1656576980000|2022-06-30 08:16:20|10885.9|10882.3|10887.7|10884.9|10887.9|10885.1|10885.9|10882.1|34
1656576990000|2022-06-30 08:16:30|10887.9|10885.1|10888.9|10885.1|10888.9|10885.1|10886.9|10883.1|11
1656577000000|2022-06-30 08:16:40|10887.9|10884.3|10892.9|10889.1|10892.9|10890.1|10886.9|10883.1|20
1656577010000|2022-06-30 08:16:50|10892.1|10888.3|10890.9|10887.1|10892.9|10890.1|10889.9|10886.9|13
1656577020000|2022-06-30 08:17:00|10891.1|10888.1|10891.9|10888.1|10893.9|10890.1|10890.9|10887.1|16
1656577030000|2022-06-30 08:17:10|10890.9|10885.9|10889.9|10886.1|10890.9|10887.1|10887.9|10885.1|7
1656577040000|2022-06-30 08:17:20|10888.5|10885.7|10887.9|10884.1|10890.1|10887.1|10886.9|10884.1|15
1656577050000|2022-06-30 08:17:30|10886.9|10882.5|10888.9|10886.1|10888.9|10886.1|10884.4|10880.6|23
1656577060000|2022-06-30 08:17:40|10889.5|10886.7|10893.1|10890.3|10893.1|10890.3|10888.9|10885.1|19
1656577070000|2022-06-30 08:17:50|10892.9|10889.1|10890.9|10887.1|10892.9|10890.1|10890.9|10887.1|18
1656577080000|2022-06-30 08:18:00|10890.6|10886.8|10890.7|10886.9|10892.9|10889.1|10889.9|10886.1|10
1656577090000|2022-06-30 08:18:10|10890.9|10888.1|10889.9|10886.1|10890.9|10888.1|10888.9|10885.9|7
1656577100000|2022-06-30 08:18:20|10890.5|10886.7|10888.1|10885.3|10891.1|10887.5|10887.9|10885.1|4
1656577110000|2022-06-30 08:18:30|10888.9|10886.1|10885.9|10882.1|10888.9|10886.1|10885.9|10882.1|12
1656577120000|2022-06-30 08:18:40|10886.7|10882.9|10886.9|10883.1|10886.9|10884.1|10884.9|10882.1|7
1656577130000|2022-06-30 08:18:50|10886.3|10882.5|10886.9|10884.1|10887.9|10884.4|10884.7|10881.1|12
1656577140000|2022-06-30 08:19:00|10886.7|10883.1|10891.9|10888.1|10892.9|10890.1|10886.7|10883.1|34
1656577150000|2022-06-30 08:19:10|10892.9|10890.1|10891.1|10887.3|10894.9|10891.9|10889.9|10887.1|27
1656577160000|2022-06-30 08:19:20|10890.9|10887.1|10893.9|10890.1|10894.9|10892.1|10889.9|10886.1|8
1656577170000|2022-06-30 08:19:30|10892.9|10889.1|10888.9|10885.1|10892.9|10889.9|10888.9|10885.1|7
1656577180000|2022-06-30 08:19:40|10889.9|10886.1|10888.9|10885.1|10892.4|10888.9|10887.5|10884.6|18
1656577190000|2022-06-30 08:19:50|10887.9|10884.1|10890.9|10887.1|10890.9|10887.1|10886.7|10883.1|30
1656577200000|2022-06-30 08:20:00|10889.9|10886.1|10889.9|10886.1|10890.7|10886.9|10885.9|10883.1|20
1656577210000|2022-06-30 08:20:10|10888.9|10885.1|10884.9|10881.1|10889.9|10886.3|10882.9|10880.1|32
1656577220000|2022-06-30 08:20:20|10882.9|10880.1|10877.9|10874.1|10884.7|10881.1|10875.3|10871.5|73
1656577230000|2022-06-30 08:20:30|10875.7|10871.9|10880.5|10876.7|10880.5|10876.7|10874.9|10871.1|50
1656577240000|2022-06-30 08:20:40|10881.5|10877.7|10889.3|10885.5|10890.3|10886.5|10880.5|10876.7|44
1656577250000|2022-06-30 08:20:50|10888.5|10884.7|10886.5|10882.7|10890|10886.5|10885.9|10882.1|11
1656577260000|2022-06-30 08:21:00|10887.3|10883.5|10889.5|10885.7|10889.5|10885.7|10886.3|10882.7|5
1656577270000|2022-06-30 08:21:10|10889.3|10886.5|10901.3|10897.5|10901.3|10897.5|10889.3|10886.5|74
1656577280000|2022-06-30 08:21:20|10901|10898.2|10898.3|10894.5|10902|10899.2|10897.3|10893.5|49
1656577290000|2022-06-30 08:21:30|10897.5|10893.7|10904.3|10900.5|10904.3|10901.2|10897.5|10893.7|37
1656577300000|2022-06-30 08:21:40|10904|10901.2|10903.5|10899.7|10906|10903.2|10902|10898.2|77
1656577310000|2022-06-30 08:21:50|10903.3|10899.5|10900.3|10897.5|10903.3|10899.5|10900.3|10896.7|13
1656577320000|2022-06-30 08:22:00|10901.5|10897.7|10898.5|10894.7|10904.5|10900.7|10897.5|10893.7|31
1656577330000|2022-06-30 08:22:10|10899|10895.2|10901.7|10897.9|10902.5|10899.7|10899|10895.2|24
1656577340000|2022-06-30 08:22:20|10902.5|10898.7|10903.2|10899.4|10904.5|10900.7|10901.5|10898.7|17
1656577350000|2022-06-30 08:22:30|10902.5|10899.7|10903.5|10899.7|10904.5|10901.7|10900.5|10896.7|33
1656577360000|2022-06-30 08:22:40|10903.2|10899.4|10900.5|10896.7|10904.2|10900.4|10899.2|10895.7|31
1656577370000|2022-06-30 08:22:50|10900.2|10896.4|10902.2|10898.4|10902.5|10898.7|10900.2|10896.4|22
1656577380000|2022-06-30 08:23:00|10901.5|10897.7|10901.5|10898.7|10904|10900.2|10900.2|10897.4|15
1656577390000|2022-06-30 08:23:10|10901.2|10898.4|10900.5|10897.7|10901.5|10898.7|10899.2|10895.7|16
1656577400000|2022-06-30 08:23:20|10900.7|10896.9|10898.5|10894.7|10901.5|10897.7|10897.5|10894.1|16
1656577410000|2022-06-30 08:23:30|10899|10895.2|10897.5|10893.7|10899.5|10895.7|10896.5|10892.7|11
1656577420000|2022-06-30 08:23:40|10896.9|10893.1|10892.4|10889.6|10897.5|10893.7|10891.4|10888.6|30
1656577430000|2022-06-30 08:23:50|10893.4|10890.6|10895.4|10891.6|10897.4|10893.6|10893.4|10889.6|20
1656577440000|2022-06-30 08:24:00|10895.9|10892.6|10901.4|10897.6|10901.4|10897.6|10895.9|10892.1|32
1656577450000|2022-06-30 08:24:10|10899.4|10896.6|10898.4|10895.6|10900.4|10897.6|10898.4|10894.6|25
1656577460000|2022-06-30 08:24:20|10899.4|10894.6|10904|10900.2|10904.8|10901|10897.4|10894.6|31
1656577470000|2022-06-30 08:24:30|10904.2|10901.4|10899|10895.2|10905.2|10902.2|10899|10895.2|24
1656577480000|2022-06-30 08:24:40|10900|10896.2|10904|10901.2|10906|10902.2|10899|10895.2|14
1656577490000|2022-06-30 08:24:50|10904.2|10900.4|10903.2|10899.4|10904.2|10900.4|10900|10897.2|25
1656577500000|2022-06-30 08:25:00|10904|10900.2|10903|10899.2|10904|10900.4|10902|10898.2|16
1656577510000|2022-06-30 08:25:10|10902|10897.2|10900|10896.2|10902.2|10898.4|10899|10896|10
1656577520000|2022-06-30 08:25:20|10899.2|10896.4|10899|10895.2|10901.8|10898.2|10897.2|10893.9|11
1656577530000|2022-06-30 08:25:30|10898.4|10894.6|10898.6|10894.8|10899.6|10896|10894.4|10891.4|49
1656577540000|2022-06-30 08:25:40|10898.4|10895.6|10899.4|10895.6|10901.8|10898.8|10897.6|10893.8|24
1656577550000|2022-06-30 08:25:50|10898.6|10895.8|10900.8|10897|10901.6|10897.8|10897.6|10894.8|19
1656577560000|2022-06-30 08:26:00|10901.4|10897.6|10902.6|10898.8|10903.6|10899.8|10900.6|10896.8|16
1656577570000|2022-06-30 08:26:10|10901.6|10898|10899.6|10896.8|10903.6|10899.8|10899.6|10896.8|12
1656577580000|2022-06-30 08:26:20|10900.6|10897.8|10895|10891.2|10901.6|10897.8|10895|10891.2|14
1656577590000|2022-06-30 08:26:30|10895.8|10893|10893|10889.2|10896.3|10893|10891.8|10888.8|19
1656577600000|2022-06-30 08:26:40|10892.8|10889|10902.2|10898.4|10902.2|10898.4|10892.8|10889|94
1656577610000|2022-06-30 08:26:50|10901.6|10897.8|10898.6|10894.8|10902.2|10898.9|10898.6|10894.8|26
1656577620000|2022-06-30 08:27:00|10899.2|10895.4|10897.2|10893.4|10899.6|10895.8|10895.4|10891.6|47
1656577630000|2022-06-30 08:27:10|10897.4|10893.6|10897.7|10893.9|10898.2|10895.4|10897.2|10893.4|13
1656577640000|2022-06-30 08:27:20|10897.4|10893.6|10897|10893.2|10898.2|10894.4|10894.2|10890.4|28
1656577650000|2022-06-30 08:27:30|10896.2|10892.4|10895.2|10891.4|10899|10895.2|10895.2|10891.4|8
1656577660000|2022-06-30 08:27:40|10894.4|10890.6|10893.2|10889.4|10894.4|10890.6|10892.2|10888.4|33
1656577670000|2022-06-30 08:27:50|10892.6|10888.8|10890.2|10887.4|10893.2|10889.4|10886.7|10883.4|33
1656577680000|2022-06-30 08:28:00|10890.7|10886.4|10892.2|10888.4|10892.2|10888.4|10888.2|10885.2|19
1656577690000|2022-06-30 08:28:10|10891.6|10887.8|10890.2|10886.4|10891.6|10887.8|10887.2|10884.2|24
1656577700000|2022-06-30 08:28:20|10891.2|10887.4|10885.2|10881.4|10891.2|10887.4|10882.2|10879.4|74
1656577710000|2022-06-30 08:28:30|10885|10881.2|10887.2|10883.4|10888|10885.2|10885|10881.2|25
1656577720000|2022-06-30 08:28:40|10887|10883.2|10887.4|10883.6|10889.2|10885.4|10884.4|10881.4|21
1656577730000|2022-06-30 08:28:50|10887.2|10884.4|10892.3|10888.5|10895.3|10891.7|10887.2|10883.4|250
1656577740000|2022-06-30 08:29:00|10891.7|10887.9|10888.3|10884.5|10892.3|10888.9|10886.9|10883.1|31
1656577750000|2022-06-30 08:29:10|10888.1|10884.3|10886.1|10882.3|10888.9|10885.5|10885.3|10882.3|32
1656577760000|2022-06-30 08:29:20|10885.3|10882.5|10882.5|10878.7|10886.3|10883.1|10881.8|10878.5|39
1656577770000|2022-06-30 08:29:30|10882.3|10878.5|10880.1|10876.3|10882.3|10878.5|10878.3|10874.7|70
1656577780000|2022-06-30 08:29:40|10880.3|10876.5|10886.1|10883.3|10886.3|10883.3|10880.1|10876.3|36
1656577790000|2022-06-30 08:29:50|10887.1|10884.1|10885.9|10883.1|10889.1|10885.3|10881.3|10878.3|138
1656577800000|2022-06-30 08:30:00|10887.9|10885.1|10882.7|10879.9|10887.9|10885.1|10878.3|10874.5|178
1656577810000|2022-06-30 08:30:10|10880.7|10877.9|10883.9|10880.1|10883.9|10881.1|10878.9|10875.3|61
1656577820000|2022-06-30 08:30:20|10883.1|10880.3|10887.9|10884.1|10888.4|10885.1|10879.1|10876.1|84
1656577830000|2022-06-30 08:30:30|10887.1|10884.3|10887.9|10884.1|10889.9|10887.1|10885.7|10882.1|38
1656577840000|2022-06-30 08:30:40|10888.9|10886.1|10892.1|10889.3|10892.9|10889.3|10887.9|10884.3|30
1656577850000|2022-06-30 08:30:50|10891.7|10888.9|10889.9|10886.1|10891.9|10888.9|10887.9|10884.1|54
1656577860000|2022-06-30 08:31:00|10889.7|10886.9|10882.9|10879.1|10893.9|10890.5|10882.9|10879.1|51
1656577870000|2022-06-30 08:31:10|10883.1|10879.3|10882.9|10879.1|10884.9|10882.1|10882.3|10879.1|22
1656577880000|2022-06-30 08:31:20|10883.1|10879.3|10882.9|10879.1|10883.9|10880.3|10882.9|10879.1|6
1656577890000|2022-06-30 08:31:30|10882.1|10879.3|10884.9|10881.1|10885.9|10882.3|10881.9|10879.1|16
1656577900000|2022-06-30 08:31:40|10883.7|10882.1|10881.9|10878.1|10884.1|10882.1|10880.3|10876.9|26
1656577910000|2022-06-30 08:31:50|10882.9|10879.1|10887.7|10883.9|10887.9|10885.1|10881.7|10878.1|17
1656577920000|2022-06-30 08:32:00|10887.5|10884.7|10889.7|10885.9|10893.7|10890.1|10886.7|10882.9|48
1656577930000|2022-06-30 08:32:10|10890.1|10886.3|10887.9|10885.1|10891.9|10888.3|10887.9|10885.1|6
1656577940000|2022-06-30 08:32:20|10888.9|10884.9|10889.1|10885.3|10889.9|10886.1|10887.9|10884.9|2
1656577950000|2022-06-30 08:32:30|10889.9|10886.1|10888.7|10884.9|10889.9|10886.9|10888.7|10884.9|6
1656577960000|2022-06-30 08:32:40|10887.9|10885.1|10876.9|10873.1|10888.9|10885.1|10876.9|10873.1|52
1656577970000|2022-06-30 08:32:50|10877.4|10873.6|10869.9|10867.1|10877.7|10874.1|10869.9|10866.3|52
1656577980000|2022-06-30 08:33:00|10870.7|10866.9|10878.1|10874.3|10878.9|10875.1|10868.9|10865.9|43
1656577990000|2022-06-30 08:33:10|10878.7|10874.9|10883|10879.2|10885|10882.2|10878.7|10874.9|95
1656578000000|2022-06-30 08:33:20|10884|10880.2|10879.3|10875.5|10884|10880.2|10877.5|10874.7|56
1656578010000|2022-06-30 08:33:30|10878.7|10874.9|10879.5|10875.7|10881|10877.7|10878.3|10874.7|15
1656578020000|2022-06-30 08:33:40|10878.5|10876.7|10876.5|10872.7|10881|10877.7|10876.5|10872.7|11
1656578030000|2022-06-30 08:33:50|10877.5|10874.7|10878.5|10874.7|10878.7|10874.9|10876.5|10872.7|10
1656578040000|2022-06-30 08:34:00|10878.2|10874.4|10878.2|10874.4|10881|10877.2|10876.5|10873.7|18
1656578050000|2022-06-30 08:34:10|10878.5|10874.7|10879|10875.2|10880|10876.2|10877.5|10874.2|9
1656578060000|2022-06-30 08:34:20|10879.2|10875.4|10874|10870.2|10880.8|10877|10874|10870.2|22
1656578070000|2022-06-30 08:34:30|10873.8|10870|10865.7|10861.9|10876|10872.7|10856.7|10853.9|186
1656578080000|2022-06-30 08:34:40|10864.7|10861.7|10867.5|10863.7|10868.3|10864.5|10864.7|10861.7|19
1656578090000|2022-06-30 08:34:50|10866.7|10863.9|10865.7|10862.9|10868.5|10865.1|10865.7|10862.7|9
1656578100000|2022-06-30 08:35:00|10864.7|10861.9|10872.7|10868.9|10874.5|10870.9|10864.7|10861.9|32
1656578110000|2022-06-30 08:35:10|10873.3|10869.5|10871.7|10867.9|10873.9|10870.9|10869.7|10866.9|35
1656578120000|2022-06-30 08:35:20|10872.7|10868.9|10875.3|10871.5|10877.1|10873.3|10871.7|10867.9|16
1656578130000|2022-06-30 08:35:30|10874.5|10871.7|10873.3|10869.5|10875.3|10872.5|10872.3|10869.3|5
1656578140000|2022-06-30 08:35:40|10872.5|10869.7|10871.8|10868|10873.3|10869.7|10871.3|10867.5|6
1656578150000|2022-06-30 08:35:50|10871.5|10867.7|10873.3|10869.5|10873.6|10869.8|10871.5|10867.7|3
1656578160000|2022-06-30 08:36:00|10873|10869.2|10875.3|10871.5|10876.3|10872.7|10872.8|10869|14
1656578170000|2022-06-30 08:36:10|10874.3|10869.5|10873.3|10869.5|10874.5|10871.5|10871.7|10867.9|26
1656578180000|2022-06-30 08:36:20|10872.5|10868.7|10868.5|10864.7|10874.3|10870.5|10868.3|10864.7|16
1656578190000|2022-06-30 08:36:30|10869|10865.2|10868.7|10864.9|10871.7|10868.3|10868.5|10864.7|87
1656578200000|2022-06-30 08:36:40|10868.5|10864.7|10870.5|10866.7|10871.5|10867.7|10867.7|10864.7|26
1656578210000|2022-06-30 08:36:50|10869.7|10865.9|10868.5|10864.7|10869.7|10866.1|10866.7|10863.7|6
1656578220000|2022-06-30 08:37:00|10868.7|10864.9|10873.3|10869.5|10875.1|10871.3|10867.7|10864.4|18
1656578230000|2022-06-30 08:37:10|10873.6|10869.8|10867.7|10863.9|10875.3|10871.5|10866.5|10862.7|42
1656578240000|2022-06-30 08:37:20|10868.5|10864.7|10872.7|10868.9|10872.9|10869.9|10866.5|10862.9|14
1656578250000|2022-06-30 08:37:30|10874.7|10871.9|10873.7|10869.9|10874.7|10871.9|10872.7|10868.9|6
1656578260000|2022-06-30 08:37:40|10873.5|10870.7|10872.5|10868.7|10874.9|10871.1|10871.7|10868.1|8
1656578270000|2022-06-30 08:37:50|10874.5|10870.7|10878.5|10874.7|10880.5|10877.7|10874.5|10870.7|30
1656578280000|2022-06-30 08:38:00|10878.7|10875.9|10869.7|10865.9|10884.2|10880.4|10869.3|10865.9|138
1656578290000|2022-06-30 08:38:10|10868.7|10864.9|10827.5|10823.7|10871.5|10868.1|10824.5|10820.7|461
1656578300000|2022-06-30 08:38:20|10828.5|10825.7|10828.4|10824.6|10837.9|10834.1|10822.9|10819.1|475
1656578310000|2022-06-30 08:38:30|10828.2|10825.4|10780.2|10776.4|10831.2|10827.4|10777.4|10773.6|1090
1656578320000|2022-06-30 08:38:40|10781.2|10777.4|10776.6|10772.8|10793.8|10790|10766.4|10763.6|571
1656578330000|2022-06-30 08:38:50|10777.4|10773.6|10761.5|10757.7|10778.6|10774.8|10755.8|10749|513
1656578340000|2022-06-30 08:39:00|10761.7|10757.9|10763.4|10759.6|10776.7|10773.9|10758.3|10754.5|281
1656578350000|2022-06-30 08:39:10|10764.3|10761.5|10798.1|10794.3|10798.1|10794.3|10764.3|10761.5|195
1656578360000|2022-06-30 08:39:20|10796.1|10793.3|10769.4|10765.6|10796.1|10793.3|10769.1|10765.6|138
1656578370000|2022-06-30 08:39:30|10770.4|10766.6|10793.4|10789.6|10794.4|10790.6|10770.4|10766.6|107
1656578380000|2022-06-30 08:39:40|10793.9|10790.1|10796.4|10792.6|10797.6|10794.8|10793.4|10789.6|76
1656578390000|2022-06-30 08:39:50|10800.8|10793.6|10802.8|10799|10804.6|10800.8|10796.6|10792.8|106
1656578400000|2022-06-30 08:40:00|10802.6|10798.8|10825.1|10821.3|10827.9|10824.1|10802.6|10798.8|196
1656578410000|2022-06-30 08:40:10|10826.1|10822.3|10824.4|10821.6|10831.1|10827.3|10823.4|10819.6|89
1656578420000|2022-06-30 08:40:20|10824.6|10820.8|10820.4|10816.6|10824.9|10821.1|10818.4|10814.6|49
1656578430000|2022-06-30 08:40:30|10817.8|10815|10817.3|10813.5|10819.9|10816.1|10812.3|10808.5|66
1656578440000|2022-06-30 08:40:40|10819.1|10815.3|10818.3|10815.5|10823.6|10819.8|10818.3|10815.3|66
1656578450000|2022-06-30 08:40:50|10816.6|10812.8|10818.6|10814.8|10818.9|10815.1|10811.8|10808|54
1656578460000|2022-06-30 08:41:00|10818.8|10815|10812.8|10809|10819.1|10815.8|10808.8|10806|77
1656578470000|2022-06-30 08:41:10|10812.3|10808.5|10816.8|10813|10817.3|10814|10812.3|10808.5|36
1656578480000|2022-06-30 08:41:20|10814.8|10811|10817|10813.2|10819.6|10816|10813|10809.2|31
1656578490000|2022-06-30 08:41:30|10816.6|10813.8|10819.8|10816|10821.8|10818|10816|10812.7|25
1656578500000|2022-06-30 08:41:40|10823.1|10819.3|10814.8|10811|10824.8|10821.2|10813.8|10810|46
1656578510000|2022-06-30 08:41:50|10815.8|10812|10814.8|10811|10816.3|10812.5|10811.8|10808|21
1656578520000|2022-06-30 08:42:00|10814.1|10810.3|10822.5|10819.7|10823.8|10820.8|10811.8|10808|57
1656578530000|2022-06-30 08:42:10|10823.8|10820|10822.8|10819|10826.8|10823|10821.5|10817.7|35
1656578540000|2022-06-30 08:42:20|10823.8|10820|10818.5|10815.7|10824|10821.2|10818.5|10815|50
1656578550000|2022-06-30 08:42:30|10818.8|10816|10818.8|10815|10822.8|10819|10815.8|10812|20
1656578560000|2022-06-30 08:42:40|10819.3|10815.5|10821.5|10817.7|10826.8|10823.2|10819.3|10815.5|79
1656578570000|2022-06-30 08:42:50|10820.8|10818|10828.8|10825|10828.8|10825|10820.8|10817.5|55
1656578580000|2022-06-30 08:43:00|10829.8|10826|10836.5|10832.7|10838.8|10835|10826.8|10823|132
1656578590000|2022-06-30 08:43:10|10837.3|10833.5|10838.1|10834.3|10841.1|10837.3|10835.5|10832.7|102
1656578600000|2022-06-30 08:43:20|10838.3|10835.5|10846.3|10843.5|10846.3|10843.5|10837.3|10833.5|59
1656578610000|2022-06-30 08:43:30|10847.7|10843.9|10854.1|10850.3|10855.3|10851.5|10845.1|10841.5|152
1656578620000|2022-06-30 08:43:40|10853.9|10850.1|10853.3|10849.5|10854.1|10850.5|10848.3|10844.5|55
1656578630000|2022-06-30 08:43:50|10851.5|10848.7|10857.9|10854.1|10859.7|10855.9|10851.5|10848.5|71
1656578640000|2022-06-30 08:44:00|10858.7|10854.9|10859.9|10857.1|10861.2|10857.4|10856.9|10853.1|47
1656578650000|2022-06-30 08:44:10|10858.3|10855.5|10858.1|10854.3|10859.9|10857.1|10856.9|10853.3|31
1656578660000|2022-06-30 08:44:20|10857.9|10855.1|10861.5|10857.7|10862.9|10859.7|10857.9|10854.9|35
1656578670000|2022-06-30 08:44:30|10860.7|10856.9|10865.7|10861.9|10867.9|10864.7|10860.7|10856.9|32
1656578680000|2022-06-30 08:44:40|10866.7|10862.9|10867.5|10864.7|10868|10864.7|10864.3|10861.5|48
1656578690000|2022-06-30 08:44:50|10868.1|10865.3|10875.3|10872.5|10879.1|10875.3|10867.5|10863.7|157
1656578700000|2022-06-30 08:45:00|10876.1|10873.3|10882.1|10878.3|10887.9|10884.1|10876.1|10872.3|225
1656578710000|2022-06-30 08:45:10|10881.3|10877.5|10881.8|10878|10887.1|10883.3|10879.3|10876.3|161
1656578720000|2022-06-30 08:45:20|10882.3|10878.5|10876.5|10872.7|10884.5|10881.5|10876.5|10872.7|48
1656578730000|2022-06-30 08:45:30|10876.3|10872.5|10881.5|10877.7|10881.5|10878.5|10875.1|10871.8|63
1656578740000|2022-06-30 08:45:40|10881.3|10877.5|10880.5|10876.7|10882.3|10879.5|10877.1|10873.3|40
1656578750000|2022-06-30 08:45:50|10879.6|10875.8|10873.7|10869.9|10879.6|10875.8|10872.5|10869.7|35
1656578760000|2022-06-30 08:46:00|10875.5|10872.7|10870.7|10866.9|10876.5|10872.7|10870.7|10866.9|35
1656578770000|2022-06-30 08:46:10|10870|10866.2|10875.4|10871.6|10875.9|10872.3|10869.7|10865.9|25
1656578780000|2022-06-30 08:46:20|10875.1|10871.3|10872.9|10869.1|10875.1|10871.3|10871.7|10868.9|22
1656578790000|2022-06-30 08:46:30|10873.9|10870.1|10871.7|10868.9|10874.7|10870.9|10870.7|10866.9|19
1656578800000|2022-06-30 08:46:40|10871.3|10867.5|10857.9|10854.1|10871.7|10868.7|10857.9|10854.1|126
1656578810000|2022-06-30 08:46:50|10857.1|10854.3|10853.1|10849.3|10858.9|10855.3|10851.9|10848.7|102
1656578820000|2022-06-30 08:47:00|10852.9|10850.1|10858.3|10854.5|10860|10856.9|10852.9|10849.9|77
1656578830000|2022-06-30 08:47:10|10858.7|10854.9|10855.5|10851.7|10858.7|10854.9|10855.5|10851.7|12
1656578840000|2022-06-30 08:47:20|10855.8|10853|10856.5|10853.7|10857.3|10853.7|10853.5|10849.7|28
1656578850000|2022-06-30 08:47:30|10857.3|10853.5|10858.5|10854.7|10858.5|10854.7|10854.7|10851.9|11
1656578860000|2022-06-30 08:47:40|10858.3|10854.5|10858.5|10854.7|10859.5|10855.7|10857.5|10854.2|17
1656578870000|2022-06-30 08:47:50|10857.3|10853.5|10855.2|10851.4|10858.5|10854.7|10854.5|10850.7|26
1656578880000|2022-06-30 08:48:00|10855.5|10851.7|10862.5|10858.7|10865.3|10861.7|10855.5|10851.7|36
1656578890000|2022-06-30 08:48:10|10861.7|10858.9|10845.5|10841.7|10862.3|10858.9|10844.5|10840.7|103
1656578900000|2022-06-30 08:48:20|10845|10841.2|10858.3|10854.5|10858.5|10854.7|10845|10841.2|58
1656578910000|2022-06-30 08:48:30|10858|10855.2|10855.5|10851.7|10859.5|10855.7|10855.5|10851.7|22
1656578920000|2022-06-30 08:48:40|10856.5|10852.7|10855|10851.2|10856.5|10852.7|10853.5|10849.7|14
1656578930000|2022-06-30 08:48:50|10854.5|10850.7|10855.5|10851.7|10856.5|10852.7|10853.7|10849.9|5
1656578940000|2022-06-30 08:49:00|10855.8|10852|10850.5|10847.7|10855.8|10852|10850.5|10846.7|12
1656578950000|2022-06-30 08:49:10|10851|10847.2|10850.5|10846.7|10852.5|10848.7|10848.5|10844.7|22
1656578960000|2022-06-30 08:49:20|10850.8|10847|10852.2|10848.4|10852.5|10848.7|10849.5|10846.4|3
1656578970000|2022-06-30 08:49:30|10852.5|10848.7|10848|10844.2|10852.5|10849.2|10845.5|10841.7|24
1656578980000|2022-06-30 08:49:40|10847.7|10843.9|10845|10841.2|10849.5|10845.7|10845|10841.2|27
1656578990000|2022-06-30 08:49:50|10844.7|10840.9|10849.7|10845.9|10850.2|10846.4|10843.5|10840.7|18
1656579000000|2022-06-30 08:50:00|10849.5|10845.7|10852.2|10848.4|10858.5|10854.7|10849.2|10845.7|35
1656579010000|2022-06-30 08:50:10|10852|10848.2|10852.2|10848.4|10852.5|10848.7|10851.2|10847.4|5
1656579020000|2022-06-30 08:50:20|10851.7|10849.4|10855|10851.2|10855|10851.2|10851.7|10848.9|3
1656579030000|2022-06-30 08:50:30|10854|10850.2|10852.2|10848.4|10854|10850.2|10851.2|10848.4|9
1656579040000|2022-06-30 08:50:40|10852.8|10849|10855.8|10852|10855.8|10852.4|10852.2|10848.4|6
1656579050000|2022-06-30 08:50:50|10856.2|10852.4|10858.2|10854.4|10859.4|10856.1|10855.5|10851.7|29
1656579060000|2022-06-30 08:51:00|10858.4|10854.6|10852.7|10848.9|10860.2|10857.4|10852.7|10848.9|36
1656579070000|2022-06-30 08:51:10|10852.4|10848.6|10850.4|10847.6|10853.1|10848.6|10848.4|10845.3|37
1656579080000|2022-06-30 08:51:20|10850.1|10846.3|10853.7|10849.9|10854.9|10851.1|10848.4|10844.9|29
1656579090000|2022-06-30 08:51:30|10855.2|10851.4|10856.4|10852.6|10858.7|10855.4|10854.4|10851.1|21
1656579100000|2022-06-30 08:51:40|10857|10853.2|10856.4|10852.6|10858.4|10854.6|10855.4|10852.4|13
1656579110000|2022-06-30 08:51:50|10856.9|10853.1|10850.4|10847.6|10856.9|10853.1|10850.4|10847.6|15
1656579120000|2022-06-30 08:52:00|10851.2|10847.4|10858.4|10854.6|10859.4|10855.6|10849.4|10845.6|21
1656579130000|2022-06-30 08:52:10|10858.7|10854.9|10870|10866.2|10871.5|10868.4|10858.7|10854.9|45
1656579140000|2022-06-30 08:52:20|10870.4|10866.6|10872.2|10868.4|10876.5|10873|10869.2|10865.4|37
1656579150000|2022-06-30 08:52:30|10872.3|10868.5|10870|10866.2|10872.5|10869|10869.8|10866.2|10
1656579160000|2022-06-30 08:52:40|10871|10868.2|10874|10870.2|10875|10871.2|10871|10867.2|17
1656579170000|2022-06-30 08:52:50|10873.7|10869.9|10875|10871.2|10878|10874.2|10869|10865.2|49
1656579180000|2022-06-30 08:53:00|10875.6|10871.8|10876|10872.2|10882.1|10878.3|10873.8|10870|38
1656579190000|2022-06-30 08:53:10|10873.4|10869.6|10870|10866.2|10876|10872.2|10869.8|10866|29
1656579200000|2022-06-30 08:53:20|10869.5|10865.7|10870|10866.2|10872.8|10869|10868|10865.2|14
1656579210000|2022-06-30 08:53:30|10870.3|10866.5|10872.5|10868.7|10872.8|10870|10870|10866.2|13
1656579220000|2022-06-30 08:53:40|10873|10869.2|10873.8|10870|10875.5|10871.7|10871.2|10867.4|9
1656579230000|2022-06-30 08:53:50|10873|10869.2|10869.2|10865.4|10875|10871.2|10869|10865.2|28
1656579240000|2022-06-30 08:54:00|10869|10865.2|10869.2|10865.4|10871|10868|10869|10865.2|11
1656579250000|2022-06-30 08:54:10|10869|10866.2|10863|10859.2|10871|10867.2|10857.2|10854.2|88
1656579260000|2022-06-30 08:54:20|10864|10860.2|10863|10859.2|10866|10862.2|10863|10859.2|17
1656579270000|2022-06-30 08:54:30|10861|10857.2|10858.2|10854.4|10861|10857.2|10855|10851.2|40
1656579280000|2022-06-30 08:54:40|10857.4|10853.6|10866|10862.2|10866|10862.2|10857.4|10853.6|22
1656579290000|2022-06-30 08:54:50|10867|10863.2|10868|10864.2|10870.8|10867|10866|10862.2|27
1656579300000|2022-06-30 08:55:00|10866|10862.2|10867.3|10863.5|10867.8|10864.2|10866|10862.2|13
1656579310000|2022-06-30 08:55:10|10866|10862.2|10868|10864.2|10868|10864.2|10866|10862.2|14
1656579320000|2022-06-30 08:55:20|10866.3|10862.5|10865|10861.2|10868.5|10865.2|10864.4|10860.6|35
1656579330000|2022-06-30 08:55:30|10866|10862.2|10864.6|10860.8|10867.6|10863.8|10863.6|10860.8|15
1656579340000|2022-06-30 08:55:40|10864.4|10860.6|10868.8|10866|10868.8|10866|10861.6|10857.8|21
1656579350000|2022-06-30 08:55:50|10868.4|10865.6|10867.8|10864|10868.4|10865.6|10865.6|10862|10
1656579360000|2022-06-30 08:56:00|10868.8|10866|10869.6|10866.8|10873|10869.2|10867.6|10864.8|34
1656579370000|2022-06-30 08:56:10|10870.6|10867.4|10871.6|10867.8|10873.6|10870|10869.6|10865.8|15
1656579380000|2022-06-30 08:56:20|10872.2|10868.4|10871.8|10868|10873.6|10869.8|10869.8|10866|14
1656579390000|2022-06-30 08:56:30|10871.1|10867.3|10863.6|10860.8|10871.6|10867.8|10863.6|10860.8|13
1656579400000|2022-06-30 08:56:40|10863.8|10860|10864.6|10860.8|10866.8|10863|10860.8|10857.2|33
1656579410000|2022-06-30 08:56:50|10860|10856.2|10861|10858.2|10862.8|10859.2|10859|10855.2|60
1656579420000|2022-06-30 08:57:00|10862|10859.2|10866|10862.2|10867.6|10863.8|10862|10858.2|16
1656579430000|2022-06-30 08:57:10|10865.8|10862|10863.8|10860|10865.8|10862|10863.1|10859.3|6
1656579440000|2022-06-30 08:57:20|10864.8|10861|10867.8|10864|10868.4|10865|10864.8|10861|8
1656579450000|2022-06-30 08:57:30|10866|10862.2|10862|10858.2|10868|10865.2|10862|10858.2|131
1656579460000|2022-06-30 08:57:40|10861.8|10858|10870.6|10866.8|10871.6|10868.8|10861.2|10858|61
1656579470000|2022-06-30 08:57:50|10871.2|10867.4|10876.4|10872.6|10877.4|10873.8|10870|10866.2|57
1656579480000|2022-06-30 08:58:00|10871.8|10869|10876.6|10872.8|10876.6|10873|10870.6|10866.8|148
1656579490000|2022-06-30 08:58:10|10875.8|10873|10875.6|10871.8|10879.6|10875.8|10874|10871.2|21
1656579500000|2022-06-30 08:58:20|10874.8|10871|10878.6|10874.8|10879.6|10875.8|10874.8|10871|10
1656579510000|2022-06-30 08:58:30|10878|10874.2|10869|10865.2|10878|10874.4|10869|10865.2|36
1656579520000|2022-06-30 08:58:40|10868.4|10864.6|10869.8|10866|10869.8|10866|10864.4|10860.6|39
1656579530000|2022-06-30 08:58:50|10868.8|10867|10869.8|10866|10871.8|10868|10868.8|10866|6
1656579540000|2022-06-30 08:59:00|10869.6|10867|10871|10867.2|10872.6|10868.8|10869.6|10865.8|6
1656579550000|2022-06-30 08:59:10|10872.6|10869.8|10875.8|10872|10875.8|10872.8|10872.6|10869.8|26
1656579560000|2022-06-30 08:59:20|10875.6|10871.8|10878.4|10874.6|10879|10875.2|10874.8|10871.2|15
1656579570000|2022-06-30 08:59:30|10878.6|10874.8|10877|10873.2|10880|10877|10875|10871.7|34
1656579580000|2022-06-30 08:59:40|10876.8|10874.2|10877.8|10874|10877.8|10874.2|10874|10870.2|19
1656579590000|2022-06-30 08:59:50|10878|10874.2|10875.8|10872|10880.6|10877|10875.8|10872|13
1656579600000|2022-06-30 09:00:00|10876.6|10873.8|10878.6|10874.8|10880.6|10876.8|10876|10872.2|52
1656579610000|2022-06-30 09:00:10|10875.6|10872.8|10878.6|10875.8|10879.6|10875.8|10875.6|10871.8|17
1656579620000|2022-06-30 09:00:20|10879.6|10877.8|10880.6|10876.8|10882.1|10878.8|10879.6|10875.8|31
1656579630000|2022-06-30 09:00:30|10881.6|10877.8|10881.6|10878.8|10885.6|10882.8|10877.8|10873|174
1656579640000|2022-06-30 09:00:40|10880.6|10877.8|10884.6|10881.8|10884.6|10881.8|10880.6|10877.5|30
1656579650000|2022-06-30 09:00:50|10885.6|10882|10885.6|10881.8|10886.1|10882.3|10882.6|10879.3|15
1656579660000|2022-06-30 09:01:00|10886.1|10882.3|10882.6|10878.8|10886.3|10882.5|10881.6|10877.8|18
1656579670000|2022-06-30 09:01:10|10882|10878.2|10879.5|10875.7|10882|10878.8|10878.5|10874.7|50
1656579680000|2022-06-30 09:01:20|10878.5|10875|10876.5|10872.7|10878.8|10875|10874.8|10872|139
1656579690000|2022-06-30 09:01:30|10875.8|10873|10878.5|10874.7|10878.5|10874.7|10874.8|10871.2|16
1656579700000|2022-06-30 09:01:40|10878.8|10875|10879.5|10875.7|10879.5|10876.7|10877.3|10873.7|12
1656579710000|2022-06-30 09:01:50|10878.5|10875|10879.5|10875.7|10882.3|10878.7|10875.8|10872.7|43
1656579720000|2022-06-30 09:02:00|10880.1|10876.3|10878.5|10874.7|10881.3|10877.7|10877.8|10874.7|4
1656579730000|2022-06-30 09:02:10|10878.3|10875.5|10867|10863.2|10878.8|10875.5|10865.8|10862.2|38
1656579740000|2022-06-30 09:02:20|10866.2|10863.4|10868|10864.2|10869|10865.2|10866|10862.2|17
1656579750000|2022-06-30 09:02:30|10867.8|10864|10857.4|10854.6|10868|10864.2|10856.6|10852.8|36
1656579760000|2022-06-30 09:02:40|10858.2|10854.4|10860.5|10856.7|10861|10857.4|10855.6|10852.3|41
1656579770000|2022-06-30 09:02:50|10860.8|10857|10862.5|10859.7|10864|10861.2|10860.8|10857|14
1656579780000|2022-06-30 09:03:00|10862.7|10859.9|10859|10855.2|10864|10860.2|10858|10854.2|28
1656579790000|2022-06-30 09:03:10|10856|10853.2|10856|10852.2|10856.7|10853.2|10852|10848.7|60
1656579800000|2022-06-30 09:03:20|10855|10851.9|10859|10855.2|10860.7|10856.9|10854.7|10851.9|41
1656579810000|2022-06-30 09:03:30|10858|10856.2|10859.7|10855.9|10860.7|10857.9|10856|10852.4|37
1656579820000|2022-06-30 09:03:40|10860|10856.2|10864|10860.2|10864.7|10861.5|10859.7|10855.9|12
1656579830000|2022-06-30 09:03:50|10863|10858.4|10858|10854.2|10863|10859.2|10858|10854.2|17
1656579840000|2022-06-30 09:04:00|10857|10853.2|10855.4|10851.6|10858|10854.9|10855.4|10851.6|31
1656579850000|2022-06-30 09:04:10|10854.2|10851.4|10855.7|10851.9|10855.7|10852.9|10854|10850.2|15
1656579860000|2022-06-30 09:04:20|10855|10852.2|10856.9|10853.1|10856.9|10853.1|10852.7|10849.1|16
1656579870000|2022-06-30 09:04:30|10856.7|10853.9|10856.9|10853.1|10857.9|10854.1|10855.9|10852.9|3
1656579880000|2022-06-30 09:04:40|10857.7|10854.1|10859.5|10855.7|10860.7|10857.1|10857.7|10853.9|35
1656579890000|2022-06-30 09:04:50|10859.9|10856.1|10859.9|10856.1|10862.4|10859.1|10859.9|10856.1|13
1656579900000|2022-06-30 09:05:00|10860.4|10856.6|10859.9|10857.1|10863.9|10861.1|10859.4|10856.1|24
1656579910000|2022-06-30 09:05:10|10860.7|10856.9|10857.7|10853.9|10862.5|10858.7|10857.2|10853.4|25
1656579920000|2022-06-30 09:05:20|10857.9|10854.1|10860.2|10856.4|10861.5|10857.7|10857.9|10854.1|6
1656579930000|2022-06-30 09:05:30|10859.7|10855.9|10857.9|10854.1|10860.2|10857.1|10857.2|10853.9|31
1656579940000|2022-06-30 09:05:40|10858.9|10855.1|10860.9|10857.1|10861.7|10857.9|10857.7|10854.1|21
1656579950000|2022-06-30 09:05:50|10860.4|10856.6|10861.7|10857.9|10861.7|10858.1|10859.9|10856.1|5
1656579960000|2022-06-30 09:06:00|10861.5|10858.7|10872.5|10868.7|10872.5|10868.9|10861.5|10857.9|33
1656579970000|2022-06-30 09:06:10|10873.5|10869.7|10874.5|10870.7|10875.3|10871.7|10873.5|10869.7|16
1656579980000|2022-06-30 09:06:20|10874.3|10871.5|10875.3|10871.5|10875.5|10871.7|10873.5|10869.7|12
1656579990000|2022-06-30 09:06:30|10875.1|10872.3|10878.8|10875|10880|10876.7|10875.1|10872.3|16
1656580000000|2022-06-30 09:06:40|10877.5|10873.7|10876.5|10872.7|10879.5|10876.5|10875.5|10871.7|23
1656580010000|2022-06-30 09:06:50|10875.5|10871.7|10874.7|10870.9|10875.5|10871.7|10872.5|10868.7|11
1656580020000|2022-06-30 09:07:00|10873.5|10869.7|10882.5|10878.7|10883|10879.7|10873.5|10869.7|22
1656580030000|2022-06-30 09:07:10|10883.3|10879.5|10881.5|10877.7|10883.5|10880.7|10878.5|10874.7|18
1656580040000|2022-06-30 09:07:20|10880.5|10877.5|10879.8|10876|10881.5|10877.7|10876.5|10872.7|33
1656580050000|2022-06-30 09:07:30|10879.5|10875.7|10877.3|10873.5|10880.5|10876.7|10876.5|10872.7|7
1656580060000|2022-06-30 09:07:40|10877.5|10873.7|10880.5|10876.7|10882.5|10878.7|10875.7|10872.9|18
1656580070000|2022-06-30 09:07:50|10879.5|10875.9|10880.5|10877.7|10880.5|10877.7|10878.5|10875.5|6
1656580080000|2022-06-30 09:08:00|10881.5|10875.9|10879.5|10875.7|10881.5|10877.7|10878.5|10874.7|29
1656580090000|2022-06-30 09:08:10|10878.5|10874.7|10878.3|10874.5|10880.5|10876.9|10877.7|10874.5|16
1656580100000|2022-06-30 09:08:20|10879.3|10875.5|10877.5|10873.7|10880.3|10876.5|10876.7|10872.9|11
1656580110000|2022-06-30 09:08:30|10876.5|10872.7|10880.7|10876.9|10882.3|10878.5|10875.3|10871.7|22
1656580120000|2022-06-30 09:08:40|10880.5|10876.7|10878.3|10874.5|10885.3|10881.5|10877.5|10873.7|33
1656580130000|2022-06-30 09:08:50|10878.1|10874.3|10875.5|10871.7|10878.1|10874.3|10871|10868.2|18
1656580140000|2022-06-30 09:09:00|10875.2|10871.4|10875.5|10871.7|10876.5|10873.7|10873.5|10869.7|8
1656580150000|2022-06-30 09:09:10|10873.9|10871.1|10871.5|10867.7|10874.5|10871.7|10871.5|10867.7|10
1656580160000|2022-06-30 09:09:20|10871.7|10867.9|10874|10870.2|10874.5|10870.7|10869.3|10865.5|23
1656580170000|2022-06-30 09:09:30|10874.5|10870.7|10871.5|10867.7|10874.7|10871.7|10870.5|10866.7|3
1656580180000|2022-06-30 09:09:40|10872.5|10869.7|10873.5|10869.7|10876|10872.7|10871.5|10867.7|8
1656580190000|2022-06-30 09:09:50|10872.5|10868.7|10872.5|10868.7|10872.8|10869|10870.7|10867.9|12
1656580200000|2022-06-30 09:10:00|10871.7|10867.9|10871.5|10867.7|10873.5|10869.7|10869.5|10865.7|37
1656580210000|2022-06-30 09:10:10|10870.5|10866.7|10880.5|10876.7|10880.5|10876.7|10870.5|10866.7|54
1656580220000|2022-06-30 09:10:20|10880.2|10876.4|10884.1|10880.3|10884.3|10880.7|10880|10876.2|21
1656580230000|2022-06-30 09:10:30|10883.3|10879.5|10886.1|10882.3|10886.1|10882.3|10883.1|10879.3|15
1656580240000|2022-06-30 09:10:40|10885.1|10881.3|10886.1|10882.3|10887.7|10883.9|10885.1|10881.3|20
1656580250000|2022-06-30 09:10:50|10885.8|10882|10883.1|10879.3|10887.1|10883.3|10880.3|10876.5|20
1656580260000|2022-06-30 09:11:00|10884.7|10880.9|10881.3|10877.5|10884.9|10881.1|10881.1|10877.3|27
1656580270000|2022-06-30 09:11:10|10881.6|10877.8|10884.1|10881.3|10885.1|10882.1|10880.3|10877.5|14
1656580280000|2022-06-30 09:11:20|10883.3|10879.5|10884.7|10880.9|10886.5|10883.3|10883.1|10879.3|32
1656580290000|2022-06-30 09:11:30|10884.5|10880.7|10884.5|10880.7|10886.1|10882.5|10883.3|10879.5|11
1656580300000|2022-06-30 09:11:40|10884.3|10880.5|10882.7|10878.9|10884.3|10880.5|10882.3|10878.5|10
1656580310000|2022-06-30 09:11:50|10883.3|10879.5|10881.1|10878.3|10883.3|10879.7|10881.1|10878.3|7
1656580320000|2022-06-30 09:12:00|10881.5|10877.7|10883.3|10879.5|10883.3|10879.7|10881.5|10877.7|11
1656580330000|2022-06-30 09:12:10|10882.6|10878.8|10881.5|10877.7|10882.6|10878.8|10879.5|10875.7|17
1656580340000|2022-06-30 09:12:20|10880.7|10877.9|10882.5|10878.7|10882.5|10878.9|10878.7|10874.9|23
1656580350000|2022-06-30 09:12:30|10882.1|10878.3|10884.5|10881.7|10884.5|10881.7|10881.5|10877.7|13
1656580360000|2022-06-30 09:12:40|10883.2|10880.7|10885.5|10882.7|10887.5|10883.7|10882.5|10878.7|20
1656580370000|2022-06-30 09:12:50|10887.5|10883.7|10891.5|10887.7|10892.5|10888.7|10886.5|10882.7|43
1656580380000|2022-06-30 09:13:00|10891.9|10889.1|10892.5|10888.7|10894|10890.7|10890.3|10887.5|22
1656580390000|2022-06-30 09:13:10|10891.7|10888.9|10888.5|10884.7|10892.8|10889|10888.3|10884.7|28
1656580400000|2022-06-30 09:13:20|10887.5|10883.7|10884.5|10880.7|10887.7|10884.7|10883.5|10879.7|12
1656580410000|2022-06-30 09:13:30|10883.9|10880.1|10892.3|10888.5|10893.1|10889.8|10883.9|10880.1|28
1656580420000|2022-06-30 09:13:40|10892.5|10889.5|10892.1|10888.3|10893.1|10889.5|10890.1|10886.5|16
1656580430000|2022-06-30 09:13:50|10892.8|10889|10892.3|10888.5|10893.1|10889.3|10892.1|10888.3|11
1656580440000|2022-06-30 09:14:00|10893.1|10890.3|10890.3|10886.5|10893.1|10890.3|10890.1|10886.5|26
1656580450000|2022-06-30 09:14:10|10891.3|10887.5|10892.1|10888.3|10893.1|10889.3|10890.8|10887|8
1656580460000|2022-06-30 09:14:20|10891.3|10887.5|10892.1|10888.3|10892.1|10888.3|10891.1|10887.5|5
1656580470000|2022-06-30 09:14:30|10891.8|10888|10892|10888.2|10893|10890.2|10891.1|10887.5|16
1656580480000|2022-06-30 09:14:40|10893|10889.2|10892|10888.2|10894.3|10891.2|10892|10888.2|44
1656580490000|2022-06-30 09:14:50|10890.8|10888|10891|10887.2|10892.3|10889.2|10890.8|10887.2|19
1656580500000|2022-06-30 09:15:00|10890.8|10887|10891|10888.2|10892|10889|10890.8|10887|4
1656580510000|2022-06-30 09:15:10|10891.8|10888|10884.5|10880.7|10891.8|10888|10884.3|10880.5|11
1656580520000|2022-06-30 09:15:20|10884.3|10880.5|10875.5|10871.7|10884.5|10881.2|10875.5|10871.7|30
1656580530000|2022-06-30 09:15:30|10876.3|10872.5|10876.5|10872.7|10878.5|10874.7|10875.5|10871.7|21
1656580540000|2022-06-30 09:15:40|10875.5|10871.7|10877.5|10874.7|10878.5|10874.7|10874.5|10870.7|14
1656580550000|2022-06-30 09:15:50|10877.7|10873.9|10878.5|10874.7|10878.5|10875.5|10876.5|10872.7|34
1656580560000|2022-06-30 09:16:00|10879.3|10875.7|10884.3|10880.5|10884.5|10881|10879.3|10875.5|17
1656580570000|2022-06-30 09:16:10|10883|10879.2|10877|10873.2|10884.8|10881.2|10877|10873.2|24
1656580580000|2022-06-30 09:16:20|10877.2|10873.4|10875.2|10871.4|10877.2|10873.7|10874.2|10870.7|10
1656580590000|2022-06-30 09:16:30|10875.5|10871.7|10877.2|10873.4|10880|10876.2|10875.2|10871.4|16
1656580600000|2022-06-30 09:16:40|10877.5|10873.7|10880.2|10876.4|10881|10878.2|10877.5|10873.7|10
1656580610000|2022-06-30 09:16:50|10881|10877.2|10880|10876.2|10881|10878.2|10877.2|10873.4|5
1656580620000|2022-06-30 09:17:00|10879.5|10875.7|10877.2|10873.4|10880|10876.2|10877.2|10873.4|4
1656580630000|2022-06-30 09:17:10|10876.2|10873.2|10871.2|10867.4|10877|10873.2|10870|10866.4|37
1656580640000|2022-06-30 09:17:20|10870.5|10866.7|10872|10868.2|10875|10871.2|10869.5|10865.7|20
1656580650000|2022-06-30 09:17:30|10872.2|10868.4|10877.8|10874|10879.2|10876.2|10872.2|10868.4|23
1656580660000|2022-06-30 09:17:40|10877|10874.2|10878.4|10875.6|10880|10876.4|10877|10874.2|17
1656580670000|2022-06-30 09:17:50|10878.6|10874.8|10878.6|10874.8|10880|10876.2|10877.6|10874|13
1656580680000|2022-06-30 09:18:00|10879.2|10875.4|10880.2|10876.4|10882.4|10879.2|10878.6|10874.8|25
1656580690000|2022-06-30 09:18:10|10880.4|10877.6|10879.6|10875.8|10881.4|10877.8|10878.6|10874.8|1
1656580700000|2022-06-30 09:18:20|10879.4|10875.6|10878.2|10874.4|10880.4|10876.6|10878|10874.4|14
1656580710000|2022-06-30 09:18:30|10877.7|10873.9|10873|10869.2|10877.7|10873.9|10871|10867.2|23
1656580720000|2022-06-30 09:18:40|10874|10870.2|10878|10874.2|10878|10875.2|10874|10870.2|10
1656580730000|2022-06-30 09:18:50|10877|10873.2|10877|10873.2|10878|10874.2|10877|10873.2|1
1656580740000|2022-06-30 09:19:00|10876.2|10873.4|10878|10874.2|10878|10874.2|10875.8|10872.2|3
1656580750000|2022-06-30 09:19:10|10878.4|10875.6|10879|10875.2|10881|10877.2|10878|10874.4|14
1656580760000|2022-06-30 09:19:20|10878.4|10874.6|10880.1|10876.3|10881.3|10878.2|10878.2|10874.4|15
1656580770000|2022-06-30 09:19:30|10880.5|10876.7|10881.2|10877.4|10885.2|10880.2|10880.5|10876.7|15
1656580780000|2022-06-30 09:19:40|10880|10876.2|10881|10877.2|10881.3|10877.5|10878.2|10875.2|6
1656580790000|2022-06-30 09:19:50|10880.4|10876.6|10878.4|10874.6|10880.4|10876.6|10874.2|10870.4|30
1656580800000|2022-06-30 09:20:00|10878.8|10876|10882.4|10878.6|10886|10882.4|10877.2|10874.4|90
1656580810000|2022-06-30 09:20:10|10882.7|10878.9|10883.2|10879.4|10884|10880.4|10882.7|10878.9|5
1656580820000|2022-06-30 09:20:20|10882.2|10878.6|10884|10880.2|10885.2|10881.4|10882.2|10878.4|18
1656580830000|2022-06-30 09:20:30|10884.2|10880.4|10886|10882.2|10887|10883.4|10884|10880.2|13
1656580840000|2022-06-30 09:20:40|10885.2|10882.4|10885|10881.2|10887|10884.2|10884|10881.2|21
1656580850000|2022-06-30 09:20:50|10885.7|10881.9|10887|10883.2|10888|10884.2|10885|10881.2|5
1656580860000|2022-06-30 09:21:00|10888|10885.2|10889|10885.2|10889|10885.2|10885.8|10882.2|12
1656580870000|2022-06-30 09:21:10|10889.3|10885.5|10883|10879.2|10890|10886.2|10882|10878.2|16
1656580880000|2022-06-30 09:21:20|10884|10880.2|10882|10878.2|10885|10881.2|10882|10878.2|9
1656580890000|2022-06-30 09:21:30|10882.5|10878.7|10883.5|10879.7|10884|10880.4|10882|10878.2|6
1656580900000|2022-06-30 09:21:40|10884|10880.2|10890|10887.2|10890|10887.2|10882|10878.2|13
1656580910000|2022-06-30 09:21:50|10890.4|10887.6|10891|10887.2|10892|10888.2|10889|10885.2|22
1656580920000|2022-06-30 09:22:00|10892|10888.2|10892.8|10889|10892.8|10889.2|10891|10887.2|15
1656580930000|2022-06-30 09:22:10|10892|10888.2|10890|10886.2|10892.8|10889|10888|10884.2|21
1656580940000|2022-06-30 09:22:20|10890.3|10886.5|10894.2|10890.4|10895.1|10891.8|10890.3|10886.5|27
1656580950000|2022-06-30 09:22:30|10894.6|10890.8|10892.8|10890|10894.6|10890.8|10892.6|10889|28
1656580960000|2022-06-30 09:22:40|10893.6|10889.8|10891.1|10887.3|10894.6|10890.8|10890.1|10886.3|12
1656580970000|2022-06-30 09:22:50|10891.9|10888.1|10891.6|10887.8|10894.6|10890.8|10890.6|10886.8|16
1656580980000|2022-06-30 09:23:00|10892.8|10889|10887.6|10883.8|10892.8|10889.8|10886.6|10882.8|28
1656580990000|2022-06-30 09:23:10|10888.3|10884.5|10889.6|10885.8|10891.6|10887.8|10888.3|10884.5|3
1656581000000|2022-06-30 09:23:20|10889.4|10886.6|10891.4|10887.6|10893.4|10890.6|10889.4|10886.6|32
1656581010000|2022-06-30 09:23:30|10890.6|10887.8|10890.4|10886.6|10891.4|10887.8|10889.4|10885.8|8
1656581020000|2022-06-30 09:23:40|10889.9|10886.1|10888.6|10884.8|10889.9|10886.1|10888.2|10884.6|10
1656581030000|2022-06-30 09:23:50|10889.4|10885.6|10883.4|10879.6|10889.4|10885.6|10881.6|10877.8|37
1656581040000|2022-06-30 09:24:00|10885.1|10881.3|10889.6|10885.8|10889.6|10885.8|10885.1|10881.3|19
1656581050000|2022-06-30 09:24:10|10889|10885.2|10885.6|10881.8|10890.4|10886.8|10884.6|10881.3|13
1656581060000|2022-06-30 09:24:20|10886.4|10882.6|10888.6|10884.8|10889.6|10885.8|10885.7|10881.9|56
1656581070000|2022-06-30 09:24:30|10888|10884.2|10887.6|10883.8|10889.4|10885.8|10886.6|10882.8|8
1656581080000|2022-06-30 09:24:40|10888.4|10884.6|10887.6|10884.8|10888.6|10884.8|10887.4|10883.6|25
1656581090000|2022-06-30 09:24:50|10888.1|10883.8|10890.4|10886.6|10890.4|10886.6|10888.1|10883.8|15
1656581100000|2022-06-30 09:25:00|10890.6|10886.8|10889.4|10885.6|10890.6|10886.8|10888.6|10884.8|2
1656581110000|2022-06-30 09:25:10|10891.6|10887.8|10892.1|10888.3|10892.6|10889.6|10890.6|10886.8|13
1656581120000|2022-06-30 09:25:20|10892.6|10888.8|10891.6|10887.8|10892.6|10888.8|10890.6|10886.8|5
1656581130000|2022-06-30 09:25:30|10892.1|10888.3|10892.1|10888.3|10892.6|10889.1|10891.6|10887.8|16
1656581140000|2022-06-30 09:25:40|10891.6|10887.8|10890.1|10887.3|10891.9|10888.3|10890.1|10886.6|9
1656581150000|2022-06-30 09:25:50|10889.9|10887.1|10890.9|10888.1|10892.3|10888.5|10889.4|10885.9|17
1656581160000|2022-06-30 09:26:00|10891.7|10887.9|10890.6|10886.8|10892.1|10888.3|10889.6|10886.8|6
1656581170000|2022-06-30 09:26:10|10890.8|10887|10897.6|10893.8|10899.6|10895.8|10890.6|10886.8|94
1656581180000|2022-06-30 09:26:20|10897.3|10894.5|10892.3|10888.5|10898.1|10894.8|10892.3|10888.5|25
1656581190000|2022-06-30 09:26:30|10891.6|10888.8|10894.3|10890.5|10894.3|10890.8|10891.6|10887.8|14
1656581200000|2022-06-30 09:26:40|10893.6|10889.8|10886.6|10882.8|10895.3|10892.5|10885.3|10881.8|129
1656581210000|2022-06-30 09:26:50|10886.1|10883.8|10886.6|10882.8|10886.6|10883.8|10880.2|10876.5|39
1656581220000|2022-06-30 09:27:00|10885.6|10881.8|10889.6|10885.8|10889.6|10886.8|10885.6|10881.8|41
1656581230000|2022-06-30 09:27:10|10888.8|10885|10885.6|10881.8|10888.8|10885|10884.3|10880.8|19
1656581240000|2022-06-30 09:27:20|10885.3|10882.5|10883.8|10880|10887.1|10883.8|10882.8|10879|17
1656581250000|2022-06-30 09:27:30|10884.8|10881|10881.8|10878|10884.8|10881|10881.5|10877.7|19
1656581260000|2022-06-30 09:27:40|10881.6|10877.8|10878.6|10874.8|10881.8|10878|10878|10874.7|25
1656581270000|2022-06-30 09:27:50|10877.8|10875|10881.5|10877.7|10881.5|10877.7|10876.5|10872.8|30
1656581280000|2022-06-30 09:28:00|10882.3|10879.5|10884.5|10880.7|10885.5|10881.7|10882.3|10878.7|11
1656581290000|2022-06-30 09:28:10|10884.8|10881.7|10878.5|10874.7|10885.1|10881.7|10878.5|10874.7|14
1656581300000|2022-06-30 09:28:20|10877.8|10875|10883.3|10879.5|10884.3|10880.5|10877.5|10874|28
1656581310000|2022-06-30 09:28:30|10882.5|10878.7|10879.1|10876.3|10883.3|10879.7|10879.1|10875.5|5
1656581320000|2022-06-30 09:28:40|10879.5|10876.7|10883.5|10879.7|10883.5|10879.7|10879.5|10876.5|7
1656581330000|2022-06-30 09:28:50|10884|10880.7|10885|10882.2|10886.5|10883.7|10883.5|10879.7|14
1656581340000|2022-06-30 09:29:00|10885.5|10882.7|10887.3|10883.5|10889.5|10886|10885.5|10882.7|23
1656581350000|2022-06-30 09:29:10|10887.5|10883.7|10881.5|10877.7|10887.8|10884.5|10879.5|10875.7|41
1656581360000|2022-06-30 09:29:20|10879.5|10878.7|10877.5|10874.7|10880.8|10878.7|10875.5|10872.7|54
1656581370000|2022-06-30 09:29:30|10878.3|10874.5|10880.3|10876.5|10880.8|10877.5|10875.5|10871.7|45
1656581380000|2022-06-30 09:29:40|10880.1|10877.3|10881.3|10877.5|10881.5|10878.5|10878.5|10874.7|21
1656581390000|2022-06-30 09:29:50|10881.5|10877.7|10882.5|10878.7|10883.8|10880.5|10877.5|10874.2|159
1656581400000|2022-06-30 09:30:00|10881.3|10877.5|10883.3|10879.5|10883.5|10880.5|10881.3|10877.5|17
1656581410000|2022-06-30 09:30:10|10883|10879.2|10878.5|10874.7|10886.5|10882.7|10878.5|10874.7|40
1656581420000|2022-06-30 09:30:20|10877.5|10873.7|10881.5|10877.7|10882.3|10878.5|10877.5|10873.7|5
1656581430000|2022-06-30 09:30:30|10881|10877.2|10877.5|10873.7|10881|10877.2|10877.3|10873.7|10
1656581440000|2022-06-30 09:30:40|10876.5|10872.7|10870.7|10867.9|10878.5|10874.7|10870.7|10867.5|36
1656581450000|2022-06-30 09:30:50|10870.3|10867.5|10874.3|10871.5|10877.5|10873.7|10870.3|10866.7|19
1656581460000|2022-06-30 09:31:00|10874.5|10871.7|10877.5|10873.7|10877.7|10873.9|10872.5|10869.7|22
1656581470000|2022-06-30 09:31:10|10877.7|10873.9|10878.3|10875.5|10880|10876.7|10875.5|10871.7|54
1656581480000|2022-06-30 09:31:20|10877.9|10875.1|10879.5|10875.7|10881.5|10878.7|10877.5|10873.7|26
1656581490000|2022-06-30 09:31:30|10879.7|10876.7|10876.5|10872.7|10880.5|10876.7|10876.5|10872.7|17
1656581500000|2022-06-30 09:31:40|10875.5|10872.9|10878.1|10874.3|10878.1|10874.3|10875.5|10872.9|6
1656581510000|2022-06-30 09:31:50|10878.3|10874.5|10876.7|10872.9|10878.3|10874.5|10875.7|10872.9|8
1656581520000|2022-06-30 09:32:00|10875.9|10873.1|10866.5|10862.7|10876.4|10873.1|10866.5|10862.7|23
1656581530000|2022-06-30 09:32:10|10865.5|10861.7|10868.5|10864.7|10870.5|10866.7|10864.3|10860.7|27
1656581540000|2022-06-30 09:32:20|10868.3|10864.5|10869.8|10866|10870.3|10866.5|10866.5|10863.3|36
1656581550000|2022-06-30 09:32:30|10869.5|10865.7|10861.9|10858.1|10870.5|10867.5|10860.2|10856.4|100
1656581560000|2022-06-30 09:32:40|10859.9|10856.1|10855.4|10852.6|10859.9|10856.4|10846.4|10842.6|243
1656581570000|2022-06-30 09:32:50|10856.9|10853.1|10861.1|10858.3|10861.1|10858.3|10856.4|10852.6|51
1656581580000|2022-06-30 09:33:00|10861.7|10857.9|10860.4|10857.6|10862|10858.9|10860.1|10856.3|47
1656581590000|2022-06-30 09:33:10|10860.1|10856.6|10844.4|10841.6|10860.1|10856.6|10844|10840.8|105
1656581600000|2022-06-30 09:33:20|10845.4|10839.8|10850.4|10846.6|10850.4|10847.6|10839.4|10836.6|79
1656581610000|2022-06-30 09:33:30|10849.6|10846.8|10850.4|10846.6|10850.4|10846.8|10847.4|10843.6|7
1656581620000|2022-06-30 09:33:40|10851.4|10847.6|10856.4|10852.6|10856.4|10853.6|10851.4|10847.6|40
1656581630000|2022-06-30 09:33:50|10858.1|10854.3|10859.4|10855.6|10860.1|10857.1|10858.1|10854.3|19
1656581640000|2022-06-30 09:34:00|10858.6|10855.8|10859.9|10856.1|10860.4|10857.3|10857.4|10853.6|56
1656581650000|2022-06-30 09:34:10|10860.5|10856.7|10853.9|10850.1|10862.5|10858.7|10852.9|10849.3|73
1656581660000|2022-06-30 09:34:20|10854.9|10851.1|10853.2|10849.4|10856.9|10853.1|10847.9|10844.1|32
1656581670000|2022-06-30 09:34:30|10853.9|10850.1|10855.9|10853.1|10856.7|10853.1|10850.9|10847.1|15
1656581680000|2022-06-30 09:34:40|10856.7|10852.9|10855.9|10852.1|10859.7|10855.9|10854.9|10851.1|32
1656581690000|2022-06-30 09:34:50|10856.2|10852.4|10855.9|10852.1|10856.2|10852.4|10854.9|10851.1|7
1656581700000|2022-06-30 09:35:00|10856.7|10852.9|10859.2|10855.4|10859.9|10856.1|10855.1|10852.1|16
1656581710000|2022-06-30 09:35:10|10859.7|10855.9|10855.1|10851.3|10859.7|10855.9|10855.1|10851.3|9
1656581720000|2022-06-30 09:35:20|10855.9|10852.1|10856.2|10852.4|10859.7|10855.9|10855.1|10851.3|26
1656581730000|2022-06-30 09:35:30|10855.9|10852.1|10858.9|10855.1|10859.9|10856.1|10855.1|10851.3|19
1656581740000|2022-06-30 09:35:40|10855.7|10852.9|10852.9|10849.1|10856.2|10853.1|10849.9|10846.1|29
1656581750000|2022-06-30 09:35:50|10851.9|10848.1|10854.5|10850.7|10857.7|10853.9|10850.9|10847.1|33
1656581760000|2022-06-30 09:36:00|10854.7|10850.9|10845.9|10842.1|10854.9|10851.1|10845.9|10842.1|34
1656581770000|2022-06-30 09:36:10|10843.9|10841.1|10847.9|10844.1|10848.7|10845.1|10843.9|10841.1|20
1656581780000|2022-06-30 09:36:20|10848.2|10844.4|10841.9|10838.1|10848.2|10844.4|10840.9|10837.6|11
1656581790000|2022-06-30 09:36:30|10841.3|10837.5|10841.9|10838.1|10841.9|10838.3|10835.9|10832.1|53
1656581800000|2022-06-30 09:36:40|10841.7|10838.9|10838.9|10835.1|10842.7|10839.1|10837.9|10834.1|33
1656581810000|2022-06-30 09:36:50|10837.9|10834.9|10834.3|10831.5|10838.9|10835.1|10834.1|10830.3|74
1656581820000|2022-06-30 09:37:00|10833.6|10830.5|10834.1|10830.3|10834.1|10830.5|10830.8|10827|71
1656581830000|2022-06-30 09:37:10|10833.3|10829.5|10832.3|10828.5|10835.3|10831.5|10830.3|10826.5|35
1656581840000|2022-06-30 09:37:20|10833.3|10830.5|10831.3|10827.5|10833.3|10830.5|10829.3|10826.5|22
1656581850000|2022-06-30 09:37:30|10830.5|10826.7|10837.1|10833.3|10837.3|10833.5|10830.3|10826.7|17
1656581860000|2022-06-30 09:37:40|10836.5|10832.7|10833.3|10829.5|10837.1|10833.3|10829.3|10826.3|219
1656581870000|2022-06-30 09:37:50|10833.9|10830.1|10832.7|10829.9|10837.3|10834.3|10832.5|10829.5|44
1656581880000|2022-06-30 09:38:00|10833.5|10829.7|10842.3|10838.5|10842.3|10838.5|10832.5|10829.5|26
1656581890000|2022-06-30 09:38:10|10842.8|10839.5|10844.3|10840.5|10845.3|10841.5|10841.3|10838|30
1656581900000|2022-06-30 09:38:20|10844.1|10841.3|10846.3|10842.5|10846.3|10842.7|10843.5|10840.5|13
1656581910000|2022-06-30 09:38:30|10846.1|10842.3|10850.5|10846.7|10852.6|10849.3|10845.3|10842.3|40
1656581920000|2022-06-30 09:38:40|10851.3|10847.5|10849.3|10845.5|10851.3|10847.5|10846.3|10842.5|28
1656581930000|2022-06-30 09:38:50|10848.5|10845.7|10848.1|10844.3|10848.7|10845.7|10846.3|10842.7|8
1656581940000|2022-06-30 09:39:00|10848.3|10844.5|10853.3|10849.5|10853.3|10850.5|10848.3|10844.5|20
1656581950000|2022-06-30 09:39:10|10854.1|10850.3|10852.3|10848.5|10854.5|10851.5|10852.2|10848.4|13
1656581960000|2022-06-30 09:39:20|10851.7|10847.9|10847.7|10844.9|10853.8|10850.5|10847.7|10844.7|21
1656581970000|2022-06-30 09:39:30|10847.5|10844.7|10848.3|10845.5|10849.1|10845.5|10847.5|10844.7|3
1656581980000|2022-06-30 09:39:40|10849.1|10845.3|10848.3|10844.5|10850.3|10846.5|10847.5|10844.5|10
1656581990000|2022-06-30 09:39:50|10850.3|10846.5|10854.3|10850.5|10855.3|10851.5|10850.3|10846.5|15
1656582000000|2022-06-30 09:40:00|10854.1|10851.3|10856.3|10853.5|10858.3|10854.5|10854.1|10850.5|23
1656582010000|2022-06-30 09:40:10|10857.3|10854.3|10853.3|10850.5|10858.1|10854.3|10853.3|10850.3|16
1656582020000|2022-06-30 09:40:20|10853.1|10850.3|10854.3|10850.5|10857.3|10853.5|10853.1|10849.5|20
1656582030000|2022-06-30 09:40:30|10853.7|10849.9|10853.3|10849.5|10853.8|10850|10852.5|10848.7|2
1656582040000|2022-06-30 09:40:40|10855.5|10851.7|10846.5|10842.7|10855.5|10851.7|10846.5|10842.7|40
1656582050000|2022-06-30 09:40:50|10845.5|10841.7|10847.3|10843.5|10847.5|10843.7|10844.5|10841.7|9
1656582060000|2022-06-30 09:41:00|10848.5|10844.7|10851.3|10847.5|10852.3|10848.5|10848.1|10844.5|11
1656582070000|2022-06-30 09:41:10|10851|10847.2|10852.3|10849.5|10855.1|10851.3|10850.5|10846.7|72
1656582080000|2022-06-30 09:41:20|10853.1|10849.3|10851.3|10847.5|10853.1|10849.5|10850.3|10846.7|6
1656582090000|2022-06-30 09:41:30|10851.5|10848.7|10851.3|10847.5|10852.3|10849.5|10850.5|10846.7|11
1656582100000|2022-06-30 09:41:40|10851.5|10848.5|10851.3|10847.5|10853.3|10849.5|10850.3|10846.7|6
1656582110000|2022-06-30 09:41:50|10851.9|10848.1|10850.5|10846.7|10852.5|10848.7|10850.5|10846.7|4
1656582120000|2022-06-30 09:42:00|10849.5|10846.2|10850.9|10847.1|10851.3|10848.5|10849.3|10845.5|18
1656582130000|2022-06-30 09:42:10|10851.3|10847.5|10847.5|10844.7|10851.3|10847.5|10845.5|10842.4|14
1656582140000|2022-06-30 09:42:20|10847.1|10843.3|10849.3|10845.5|10849.3|10845.5|10846.3|10842.5|10
1656582150000|2022-06-30 09:42:30|10849.5|10845.7|10852.5|10849.7|10854.3|10850.5|10848.9|10845.1|7
1656582160000|2022-06-30 09:42:40|10852.3|10849.5|10858.7|10854.9|10859.3|10856.5|10852.3|10848.5|25
1656582170000|2022-06-30 09:42:50|10858.3|10855.5|10859.3|10855.5|10861.1|10858.1|10858.3|10854.7|34
1656582180000|2022-06-30 09:43:00|10858.3|10853.5|10856.3|10852.5|10858.3|10854.5|10855.3|10852|13
1656582190000|2022-06-30 09:43:10|10855.7|10851.9|10856.3|10852.5|10856.5|10852.7|10855.3|10851.7|2
1656582200000|2022-06-30 09:43:20|10858.1|10854.3|10856.3|10852.5|10858.3|10854.5|10856.3|10852.5|7
1656582210000|2022-06-30 09:43:30|10856.1|10853.5|10855.5|10851.7|10859.1|10855.5|10855.3|10851.7|12
1656582220000|2022-06-30 09:43:40|10857.1|10853.3|10856.1|10852.3|10859.8|10856.5|10853.9|10850.7|20
1656582230000|2022-06-30 09:43:50|10856.3|10853.5|10858.3|10854.5|10858.3|10854.5|10856.3|10852.5|8
1656582240000|2022-06-30 09:44:00|10858.1|10855.5|10858.3|10854.5|10858.3|10855.5|10856.3|10852.7|11
1656582250000|2022-06-30 09:44:10|10859.3|10855.5|10861.1|10857.3|10862|10858.7|10859.3|10855.5|28
1656582260000|2022-06-30 09:44:20|10861.3|10857.5|10862.7|10858.9|10862.7|10859.1|10861.1|10857.5|6
1656582270000|2022-06-30 09:44:30|10863.5|10859.7|10862.9|10860.1|10864.9|10861.9|10861.9|10858.9|49
1656582280000|2022-06-30 09:44:40|10863.7|10859.9|10858.9|10855.1|10863.7|10859.9|10856.9|10853.1|52
1656582290000|2022-06-30 09:44:50|10859.1|10855.3|10858.1|10854.3|10859.1|10856.1|10858.1|10854.3|13
1656582300000|2022-06-30 09:45:00|10857.9|10855.1|10853.5|10849.7|10859.1|10856.3|10852.7|10848.9|132
1656582310000|2022-06-30 09:45:10|10853.7|10849.9|10854.5|10850.7|10854.5|10851.5|10853.7|10849.9|6
1656582320000|2022-06-30 09:45:20|10855.7|10851.9|10852.7|10849.9|10855.8|10852|10852.7|10848.9|18
1656582330000|2022-06-30 09:45:30|10852.5|10849.7|10859.3|10856.5|10859.5|10856.5|10852.5|10849.7|40
1656582340000|2022-06-30 09:45:40|10860.1|10857.3|10864.1|10860.3|10864.3|10861.3|10860.1|10857.3|34
1656582350000|2022-06-30 09:45:50|10863.3|10859.5|10860.3|10856.5|10864.5|10861.7|10859.7|10855.9|86
1656582360000|2022-06-30 09:46:00|10861.3|10857.5|10857.7|10853.9|10861.5|10858.7|10856.9|10853.1|15
1656582370000|2022-06-30 09:46:10|10856.7|10852.9|10860.7|10856.9|10861.5|10858.7|10856.7|10852.9|18
1656582380000|2022-06-30 09:46:20|10861.5|10857.7|10858.7|10854.9|10862.5|10858.7|10857.9|10854.1|33
1656582390000|2022-06-30 09:46:30|10859.4|10855.6|10851.7|10847.9|10859.7|10855.9|10849.7|10846.7|32
1656582400000|2022-06-30 09:46:40|10850.9|10848.1|10844.5|10840.7|10850.9|10848.1|10843.3|10839.9|29
1656582410000|2022-06-30 09:46:50|10844.7|10840.9|10846.7|10842.9|10846.7|10842.9|10843.9|10840.1|15
1656582420000|2022-06-30 09:47:00|10845.7|10843.9|10834.9|10831.1|10846.7|10843.9|10833.7|10829.9|57
1656582430000|2022-06-30 09:47:10|10835.5|10831.7|10834.9|10831.1|10838.7|10834.9|10834.7|10830.9|15
1656582440000|2022-06-30 09:47:20|10834.3|10830.5|10827.5|10824.7|10834.3|10830.5|10827.5|10823.7|57
1656582450000|2022-06-30 09:47:30|10827.7|10824.9|10827.9|10824.1|10828.7|10825.9|10822.9|10819.6|54
1656582460000|2022-06-30 09:47:40|10826.9|10822.3|10826.7|10822.9|10827.9|10824.1|10825.9|10822.1|11
1656582470000|2022-06-30 09:47:50|10825.9|10822.1|10833.7|10829.9|10833.7|10829.9|10824.9|10821.1|40
1656582480000|2022-06-30 09:48:00|10832.9|10829.1|10833.7|10829.9|10837.7|10833.9|10832.7|10828.9|13
1656582490000|2022-06-30 09:48:10|10834.7|10830.9|10832.9|10829.1|10835.7|10831.9|10831.9|10828.3|12
1656582500000|2022-06-30 09:48:20|10833.5|10829.7|10834.7|10830.9|10834.7|10830.9|10831.9|10828.3|6
1656582510000|2022-06-30 09:48:30|10833.3|10829.5|10840.5|10836.7|10842.7|10838.9|10832.9|10829.1|168
1656582520000|2022-06-30 09:48:40|10840.7|10836.9|10840.7|10836.9|10840.7|10836.9|10838.7|10834.9|10
1656582530000|2022-06-30 09:48:50|10841.5|10837.7|10837.7|10833.9|10841.5|10837.7|10834.9|10831.9|264
1656582540000|2022-06-30 09:49:00|10836.7|10833.4|10836.7|10833.9|10837.7|10833.9|10835.7|10832.9|4
1656582550000|2022-06-30 09:49:10|10837.7|10834.1|10838.7|10834.9|10838.7|10834.9|10834.7|10831.9|41
1656582560000|2022-06-30 09:49:20|10837.7|10833.9|10841.7|10837.9|10843.2|10839.9|10837.7|10833.9|18
1656582570000|2022-06-30 09:49:30|10840.9|10837.1|10837.9|10834.1|10840.9|10837.1|10837.7|10834.1|4
1656582580000|2022-06-30 09:49:40|10834.9|10832.1|10828.1|10824.3|10834.9|10832.1|10825.3|10822.3|85
1656582590000|2022-06-30 09:49:50|10830.1|10827.3|10833.1|10829.3|10833.9|10830.5|10830.1|10826.5|28
1656582600000|2022-06-30 09:50:00|10833.9|10830.1|10834.1|10830.3|10837.9|10835.1|10832.1|10829.3|38
1656582610000|2022-06-30 09:50:10|10834.3|10830.5|10834.1|10830.3|10835.1|10831.3|10832.3|10829.5|8
1656582620000|2022-06-30 09:50:20|10833.3|10830.5|10833.1|10829.3|10836.1|10833.1|10832.1|10828.5|13
1656582630000|2022-06-30 09:50:30|10833.9|10830.1|10830.5|10826.7|10834.1|10830.3|10829.3|10825.5|5
1656582640000|2022-06-30 09:50:40|10830.3|10826.5|10827.3|10823.5|10830.9|10827.3|10827.1|10823.3|15
1656582650000|2022-06-30 09:50:50|10828.1|10824.3|10827.3|10823.5|10828.9|10825.3|10827.1|10823.3|7
1656582660000|2022-06-30 09:51:00|10826.1|10823.3|10832.1|10828.3|10832.1|10828.3|10826.1|10823.3|28
1656582670000|2022-06-30 09:51:10|10831.1|10827.8|10831.3|10827.5|10832.1|10828.3|10831.1|10827.5|2
1656582680000|2022-06-30 09:51:20|10829.1|10825.3|10832.1|10828.3|10832.1|10828.3|10829.1|10825.3|22
1656582690000|2022-06-30 09:51:30|10831.1|10829.3|10832.1|10829.3|10832.1|10829.3|10831.1|10827.5|6
1656582700000|2022-06-30 09:51:40|10831.5|10828.7|10836.1|10833.3|10836.6|10833.3|10831.1|10827.5|34
1656582710000|2022-06-30 09:51:50|10836.3|10832.5|10836.1|10832.3|10837.1|10833.3|10835.1|10831.3|10
1656582720000|2022-06-30 09:52:00|10837.1|10833.3|10837.1|10833.3|10837.1|10833.5|10835.9|10832.3|6
1656582730000|2022-06-30 09:52:10|10836.3|10834.3|10836.3|10832.5|10837.1|10834.3|10835.9|10832.5|6
1656582740000|2022-06-30 09:52:20|10839.1|10835.3|10837.1|10833.3|10839.1|10835.3|10837.1|10833.3|7
1656582750000|2022-06-30 09:52:30|10838.1|10834.3|10840.1|10836.3|10840.1|10837.3|10838.1|10834.3|7
1656582760000|2022-06-30 09:52:40|10839.3|10836.5|10844.9|10841.1|10845.9|10842.3|10839.1|10836.3|18
1656582770000|2022-06-30 09:52:50|10843.9|10840.3|10849.1|10846.3|10849.9|10846.3|10843.3|10840.3|12
1656582780000|2022-06-30 09:53:00|10848.9|10846.1|10853.7|10849.9|10853.7|10850.1|10848.9|10846.1|39
1656582790000|2022-06-30 09:53:10|10853.9|10850.1|10853.2|10849.4|10855.4|10851.9|10851.9|10848.6|40
1656582800000|2022-06-30 09:53:20|10852.9|10850.1|10847.3|10843.5|10853.1|10850.1|10846.9|10843.1|16
1656582810000|2022-06-30 09:53:30|10846.1|10842.3|10845.3|10841.5|10846.6|10842.8|10844.1|10840.5|9
1656582820000|2022-06-30 09:53:40|10845.7|10842.9|10846.1|10843.3|10850.9|10845.4|10845.7|10842|35
1656582830000|2022-06-30 09:53:50|10846.3|10842.5|10844.1|10840.3|10847.1|10843.3|10842.3|10839.3|24
1656582840000|2022-06-30 09:54:00|10844.9|10841.3|10842.1|10838.3|10845.1|10841.3|10839.3|10835.5|24
1656582850000|2022-06-30 09:54:10|10842.9|10839.1|10847.1|10843.3|10848.1|10844.3|10842.1|10838.3|21
1656582860000|2022-06-30 09:54:20|10848.1|10844.3|10848.4|10844.6|10848.9|10845.1|10846.9|10843.3|11
1656582870000|2022-06-30 09:54:30|10849.1|10845.3|10848.1|10844.3|10850.3|10846.5|10847.1|10843.5|4
1656582880000|2022-06-30 09:54:40|10847.3|10844.5|10847.8|10844|10848.1|10844.5|10847.3|10843.5|0
1656582890000|2022-06-30 09:54:50|10847.5|10843.7|10848.1|10844.3|10848.1|10844.8|10846.3|10843.5|8
1656582900000|2022-06-30 09:55:00|10848.9|10845.3|10851.1|10847.3|10854.9|10851.1|10848.9|10845.1|8
1656582910000|2022-06-30 09:55:10|10852.1|10848.3|10851.1|10847.3|10853.3|10849.5|10851.1|10847.3|5
1656582920000|2022-06-30 09:55:20|10852.1|10848.3|10849.6|10846.8|10852.1|10848.3|10849.3|10846|10
1656582930000|2022-06-30 09:55:30|10849.9|10847.1|10849.3|10845.5|10851.9|10848.3|10849.1|10845.3|9
1656582940000|2022-06-30 09:55:40|10849.9|10846.1|10853.6|10849.8|10853.9|10850.1|10849.9|10846.1|14
1656582950000|2022-06-30 09:55:50|10852.3|10849.5|10854.6|10850.8|10855.6|10851.8|10852.3|10849.3|8
1656582960000|2022-06-30 09:56:00|10854.9|10851.8|10854.9|10851.1|10855.4|10851.8|10854.6|10850.8|2
1656582970000|2022-06-30 09:56:10|10854.1|10851.3|10856.4|10852.6|10858.7|10855.6|10854.1|10851|37
1656582980000|2022-06-30 09:56:20|10856.6|10852.8|10856.3|10852.5|10858.6|10855.6|10855.8|10852|13
1656582990000|2022-06-30 09:56:30|10857.6|10853.8|10856.1|10852.3|10857.6|10853.8|10856.1|10852.3|2
1656583000000|2022-06-30 09:56:40|10856.6|10852.8|10850.1|10846.3|10857.1|10854|10849.3|10845.5|13
1656583010000|2022-06-30 09:56:50|10849.8|10846|10848.8|10846|10850.1|10846.3|10848.1|10844.3|19
1656583020000|2022-06-30 09:57:00|10849.1|10846.3|10851.1|10847.3|10851.1|10847.3|10848.1|10844.8|7
1656583030000|2022-06-30 09:57:10|10851.8|10848.3|10849.6|10845.8|10852.6|10848.8|10848.5|10844.7|37
1656583040000|2022-06-30 09:57:20|10849.9|10846.1|10849.6|10845.8|10851.6|10847.8|10847.8|10844|15
1656583050000|2022-06-30 09:57:30|10848.6|10845.4|10844.8|10841|10848.6|10845.4|10844.8|10841|19
1656583060000|2022-06-30 09:57:40|10846.2|10842.4|10846.8|10843|10847.6|10843.8|10846.2|10842.4|6
1656583070000|2022-06-30 09:57:50|10846.6|10842.8|10844.8|10841|10846.6|10842.8|10844.6|10840.8|4
1656583080000|2022-06-30 09:58:00|10845.6|10841.8|10848.6|10845.8|10848.6|10845.8|10844.8|10841|3
1656583090000|2022-06-30 09:58:10|10848.8|10845|10848.6|10845.8|10848.8|10845.8|10846.6|10843.8|5
1656583100000|2022-06-30 09:58:20|10850.6|10846.8|10844|10841.2|10850.6|10846.8|10844|10841|38
1656583110000|2022-06-30 09:58:30|10845|10841.5|10844|10840.2|10845|10841.5|10842|10839.2|8
1656583120000|2022-06-30 09:58:40|10844.8|10841.2|10844|10840.2|10845.8|10843|10844|10840.2|5
1656583130000|2022-06-30 09:58:50|10843.8|10841|10843|10840.2|10844|10841.2|10843|10840.2|2
1656583140000|2022-06-30 09:59:00|10844|10841.2|10847.8|10845|10849|10846|10843.8|10840|15
1656583150000|2022-06-30 09:59:10|10848.6|10844.8|10849.8|10847|10851.4|10847.6|10848.6|10844.8|5
1656583160000|2022-06-30 09:59:20|10850|10846.2|10851.8|10848|10851.8|10848|10848.8|10845|5
1656583170000|2022-06-30 09:59:30|10851.6|10848.8|10855.6|10851.8|10857|10853.2|10851.6|10848|17
1656583180000|2022-06-30 09:59:40|10855.3|10851.5|10855.6|10851.8|10856.8|10854|10854.6|10850.8|12
1656583190000|2022-06-30 09:59:50|10855.8|10853|10855.6|10851.8|10857.6|10854|10855.6|10851.8|10
1656583200000|2022-06-30 10:00:00|10854.8|10851|10857.6|10853.8|10858.4|10855.6|10853.8|10850.2|24
1656583210000|2022-06-30 10:00:10|10858.2|10854.4|10856.6|10852.8|10859.6|10856.6|10854.6|10850.8|27
1656583220000|2022-06-30 10:00:20|10857.1|10853.3|10857.9|10854.1|10861|10857.4|10856.6|10852.8|21
1656583230000|2022-06-30 10:00:30|10857.7|10853.9|10856.6|10852.8|10859.2|10855.6|10853.6|10850.8|27
1656583240000|2022-06-30 10:00:40|10857.4|10853.6|10850.6|10846.8|10857.4|10853.8|10848.4|10845.6|49
1656583250000|2022-06-30 10:00:50|10848.6|10845.8|10846.8|10843|10849.6|10846|10846.6|10843|16
1656583260000|2022-06-30 10:01:00|10846.6|10842.8|10851.6|10848.8|10852.6|10848.8|10845.6|10842.8|20
1656583270000|2022-06-30 10:01:10|10850.6|10847.8|10850.6|10846.8|10853.8|10850.8|10850.6|10846.8|15
1656583280000|2022-06-30 10:01:20|10851.6|10847.8|10843.6|10839.8|10853.6|10849.8|10843.4|10839.8|14
1656583290000|2022-06-30 10:01:30|10844.4|10840.8|10841.6|10837.8|10844.4|10840.8|10841.6|10837.8|11
1656583300000|2022-06-30 10:01:40|10842.4|10838.6|10844.6|10840.8|10844.6|10841.6|10842.4|10838.6|10
1656583310000|2022-06-30 10:01:50|10845|10842.2|10848.6|10844.8|10848.6|10845.8|10845|10842.2|10
1656583320000|2022-06-30 10:02:00|10847.4|10843.6|10845.6|10841.8|10847.6|10843.8|10843.6|10839.8|16
1656583330000|2022-06-30 10:02:10|10845.3|10841.5|10848.6|10844.8|10848.6|10844.8|10844|10840.8|7
1656583340000|2022-06-30 10:02:20|10848.4|10845.6|10851.6|10847.8|10854.7|10851.4|10848.4|10845.6|10
1656583350000|2022-06-30 10:02:30|10851.4|10847.6|10855.2|10851.4|10856.2|10852.4|10849.4|10845.8|16
1656583360000|2022-06-30 10:02:40|10855.4|10851.6|10856.2|10852.4|10856.2|10852.4|10854.2|10851.4|1
1656583370000|2022-06-30 10:02:50|10855|10851.2|10850.6|10846.8|10857.2|10853.4|10849.4|10845.8|21
1656583380000|2022-06-30 10:03:00|10850.4|10847.6|10848.8|10845|10851.6|10847.8|10847.8|10845|5
1656583390000|2022-06-30 10:03:10|10848.6|10845.8|10846.3|10842.5|10849.4|10845.8|10845.6|10841.8|5
1656583400000|2022-06-30 10:03:20|10846.6|10842.8|10847.2|10843.4|10847.6|10844.8|10846.3|10842.5|13
1656583410000|2022-06-30 10:03:30|10846.6|10842.8|10844.7|10840.9|10846.6|10842.8|10842|10838.2|14
1656583420000|2022-06-30 10:03:40|10845|10841.2|10845|10841.2|10845|10841.2|10844|10840.2|2
1656583430000|2022-06-30 10:03:50|10845.8|10842|10845.8|10842|10847.6|10843.8|10844.2|10840.4|7
1656583440000|2022-06-30 10:04:00|10845|10841.2|10846.6|10842.8|10848.6|10844.8|10844.8|10841.2|11
1656583450000|2022-06-30 10:04:10|10846.8|10843|10841.8|10838|10846.8|10843|10840.4|10837.2|23
1656583460000|2022-06-30 10:04:20|10843.2|10839.4|10842|10838.2|10843.2|10839.4|10841|10837.2|7
1656583470000|2022-06-30 10:04:30|10840.7|10836.9|10841.8|10839|10842.8|10839|10839.4|10836.2|13
1656583480000|2022-06-30 10:04:40|10842.2|10838.4|10841.2|10837.4|10844.7|10841.4|10840.2|10836.4|23
1656583490000|2022-06-30 10:04:50|10841.5|10837.7|10845|10841.2|10846|10842.6|10841.5|10837.7|14
1656583500000|2022-06-30 10:05:00|10844|10840.4|10844|10840.2|10846|10842.2|10843|10839.2|12
1656583510000|2022-06-30 10:05:10|10845|10841.2|10851|10847.2|10852.3|10848.5|10845|10841.2|9
1656583520000|2022-06-30 10:05:20|10849.8|10846|10848|10844.2|10849.8|10846.2|10847|10843.2|5
1656583530000|2022-06-30 10:05:30|10848.6|10844.8|10849|10845.2|10850.7|10847.4|10848|10844.4|3
1656583540000|2022-06-30 10:05:40|10848|10844.7|10849|10845.2|10850.2|10846.4|10848|10844.7|8
1656583550000|2022-06-30 10:05:50|10849.6|10845.8|10853|10849.2|10854.6|10851|10849.6|10845.8|18
1656583560000|2022-06-30 10:06:00|10853.6|10849.8|10853.8|10850|10854.6|10851|10853.6|10849.8|3
1656583570000|2022-06-30 10:06:10|10854|10851|10850.8|10847|10855.2|10851.4|10850.6|10847|35
1656583580000|2022-06-30 10:06:20|10850.6|10847.8|10850.6|10846.8|10852.6|10849|10850.4|10846.7|12
1656583590000|2022-06-30 10:06:30|10851.6|10847.8|10852.6|10848.8|10852.6|10848.8|10849.6|10846.3|13
1656583600000|2022-06-30 10:06:40|10851.6|10848|10852.6|10848.8|10852.6|10849|10851|10847.6|2
1656583610000|2022-06-30 10:06:50|10853.8|10851|10854.6|10850.8|10854.6|10851|10853.6|10849.8|2
1656583620000|2022-06-30 10:07:00|10853.8|10850|10854.8|10851|10855.4|10851.6|10853.6|10849.8|1
1656583630000|2022-06-30 10:07:10|10854.6|10851.8|10853.8|10850|10854.6|10851.8|10853.8|10850|2
1656583640000|2022-06-30 10:07:20|10853.6|10849.8|10853.6|10849.8|10854.6|10850.8|10852.6|10848.8|5
1656583650000|2022-06-30 10:07:30|10852.6|10849|10850.8|10847|10852.8|10849.5|10850.4|10847|13
1656583660000|2022-06-30 10:07:40|10849.6|10845.8|10849.8|10846|10851.6|10847.8|10849.6|10845.8|10
1656583670000|2022-06-30 10:07:50|10849.6|10845.8|10846.6|10843.8|10849.6|10845.8|10845.6|10841.8|14
1656583680000|2022-06-30 10:08:00|10845.6|10842.8|10845|10841.2|10846.6|10843|10843|10839.2|29
1656583690000|2022-06-30 10:08:10|10843.8|10841|10844.6|10840.8|10847.6|10843.8|10843.8|10840.8|17
1656583700000|2022-06-30 10:08:20|10843.8|10841|10847.6|10843.8|10848.6|10845.3|10843.8|10840.8|15
1656583710000|2022-06-30 10:08:30|10847.1|10843.3|10844.6|10840.8|10848.4|10844.6|10844.6|10840.8|2
1656583720000|2022-06-30 10:08:40|10844.3|10840.5|10843.6|10839.8|10845.6|10841.8|10843.4|10839.8|1
1656583730000|2022-06-30 10:08:50|10842.8|10839|10844.6|10840.8|10845.6|10841.8|10842.6|10838.8|8
1656583740000|2022-06-30 10:09:00|10844.4|10841.6|10845.6|10841.8|10848.4|10844.8|10844.4|10841.6|28
1656583750000|2022-06-30 10:09:10|10846.1|10842.3|10850.6|10846.8|10850.6|10846.8|10846.1|10842.3|9
1656583760000|2022-06-30 10:09:20|10847.6|10844.8|10844.6|10840.8|10849.6|10845.8|10844.6|10840.8|14
1656583770000|2022-06-30 10:09:30|10845.6|10842.8|10843.6|10839.8|10846.3|10842.8|10843.6|10839.8|19
1656583780000|2022-06-30 10:09:40|10843.1|10839.3|10843.6|10839.8|10843.6|10839.8|10842.2|10838.4|13
1656583790000|2022-06-30 10:09:50|10842.3|10838.5|10845.6|10841.8|10846.6|10842.8|10841.6|10837.8|26
1656583800000|2022-06-30 10:10:00|10844.6|10840.8|10849.6|10845.8|10851.3|10847.8|10844.3|10840.8|16
1656583810000|2022-06-30 10:10:10|10849.8|10846|10848.6|10844.8|10851.3|10847.5|10848.3|10844.5|3
1656583820000|2022-06-30 10:10:20|10848.8|10845|10847.6|10843.8|10848.8|10845|10846.3|10842.5|4
1656583830000|2022-06-30 10:10:30|10847|10843.2|10849.3|10845.5|10850.3|10846.5|10845.6|10841.8|12
1656583840000|2022-06-30 10:10:40|10848.6|10845.8|10849.3|10845.5|10849.3|10845.8|10848.6|10844.8|2
1656583850000|2022-06-30 10:10:50|10848.8|10845|10849.3|10846.5|10849.6|10846.5|10848.3|10844.5|13
1656583860000|2022-06-30 10:11:00|10850.1|10846.3|10847.6|10843.8|10850.6|10847.5|10846.6|10842.8|15
1656583870000|2022-06-30 10:11:10|10847.8|10844|10848.3|10844.5|10850.3|10846.7|10847.8|10844|5
1656583880000|2022-06-30 10:11:20|10847.5|10844.7|10845.5|10842.7|10847.5|10844.7|10844.5|10840.7|6
1656583890000|2022-06-30 10:11:30|10845.8|10842|10844.5|10841.7|10846|10842.7|10844.5|10841.7|1
1656583900000|2022-06-30 10:11:40|10843.3|10840.5|10844.5|10840.7|10845.5|10841.7|10841.8|10838|17
1656583910000|2022-06-30 10:11:50|10842.5|10838.7|10842|10838.2|10843.5|10840.7|10842|10838.2|5
1656583920000|2022-06-30 10:12:00|10841.8|10838|10842.5|10838.7|10842.5|10839|10841.5|10838|1
1656583930000|2022-06-30 10:12:10|10841.5|10839|10836.5|10832.7|10842.5|10839|10834.5|10830.7|70
1656583940000|2022-06-30 10:12:20|10837.5|10833.7|10843.5|10839.7|10844.8|10841.5|10836.5|10832.7|10
1656583950000|2022-06-30 10:12:30|10842.8|10840|10845|10841.2|10846.3|10842.5|10841.5|10837.7|2
1656583960000|2022-06-30 10:12:40|10844.5|10841.7|10843.5|10840.7|10844.5|10841.7|10843.5|10839.7|2
1656583970000|2022-06-30 10:12:50|10842.8|10840|10842.5|10838.7|10843.8|10840.7|10840.5|10837.7|17
1656583980000|2022-06-30 10:13:00|10841.3|10837.5|10841.5|10837.7|10842.5|10838.7|10837.7|10833.9|13
1656583990000|2022-06-30 10:13:10|10840.5|10836.9|10842.5|10838.7|10842.5|10838.9|10840.5|10836.7|4
1656584000000|2022-06-30 10:13:20|10842.7|10839.7|10845.5|10841.7|10846.5|10842.7|10840.3|10836.5|11
1656584010000|2022-06-30 10:13:30|10844.7|10840.9|10844.5|10840.7|10845.5|10841.7|10844.5|10840.7|9
1656584020000|2022-06-30 10:13:40|10846|10842.2|10841.5|10837.7|10846|10842.2|10840.5|10837.2|4
1656584030000|2022-06-30 10:13:50|10841.2|10837.4|10840.5|10836.7|10843.5|10840.7|10839.8|10836|8
1656584040000|2022-06-30 10:14:00|10839.7|10835.9|10839.3|10835.5|10841.5|10837.7|10839.3|10835.5|5
1656584050000|2022-06-30 10:14:10|10839.9|10837.1|10842.5|10838.7|10843.5|10840.7|10839.9|10836.6|17
1656584060000|2022-06-30 10:14:20|10841.5|10837.7|10837.5|10833.7|10841.5|10837.7|10835.5|10831.7|13
1656584070000|2022-06-30 10:14:30|10838.3|10834.5|10839.7|10835.9|10840.7|10836.9|10837.5|10833.7|15
1656584080000|2022-06-30 10:14:40|10840.2|10836.4|10837.7|10833.9|10841.5|10837.9|10836.9|10833.1|10
1656584090000|2022-06-30 10:14:50|10838.7|10834.9|10837.7|10833.9|10840.8|10837|10837.7|10833.9|13
1656584100000|2022-06-30 10:15:00|10836.7|10833.7|10846.5|10842.7|10846.5|10842.7|10836.5|10833.2|14
1656584110000|2022-06-30 10:15:10|10845.5|10841.7|10846.5|10842.7|10846.5|10842.9|10844.5|10840.7|3
1656584120000|2022-06-30 10:15:20|10845.5|10843.3|10848.5|10844.7|10848.5|10844.7|10845.5|10843.3|9
1656584130000|2022-06-30 10:15:30|10847.5|10843.7|10852.1|10848.3|10852.1|10849.1|10846.5|10843.7|52
1656584140000|2022-06-30 10:15:40|10851.9|10848.1|10850.1|10846.3|10852.1|10848.3|10849.1|10846.3|14
1656584150000|2022-06-30 10:15:50|10851.1|10847.3|10853.9|10850.1|10853.9|10850.3|10851.1|10847.3|14
1656584160000|2022-06-30 10:16:00|10852.9|10851.1|10854.9|10852.1|10856.7|10853.1|10850.9|10847.1|66
1656584170000|2022-06-30 10:16:10|10855.5|10851.1|10855.7|10852.9|10856|10853.1|10855.1|10851.1|14
1656584180000|2022-06-30 10:16:20|10856.1|10852.3|10855.7|10852.9|10856.1|10853.1|10855.1|10851.3|6
1656584190000|2022-06-30 10:16:30|10855.9|10853.1|10857.1|10853.3|10857.9|10854.9|10855.7|10852.1|28
1656584200000|2022-06-30 10:16:40|10857.7|10853.9|10857.9|10854.1|10858.1|10855.1|10856.1|10852.3|18
1656584210000|2022-06-30 10:16:50|10857.3|10853.5|10858.1|10854.3|10862|10858.3|10857.3|10853.5|91
1656584220000|2022-06-30 10:17:00|10857.3|10853.5|10858.1|10855.3|10859.9|10856.1|10857.1|10853.5|16
1656584230000|2022-06-30 10:17:10|10858.7|10855.9|10859.1|10855.3|10859.1|10856.1|10858.3|10855.1|6
1656584240000|2022-06-30 10:17:20|10858.9|10855.1|10857.6|10853.8|10858.9|10855.3|10856.9|10853.1|12
1656584250000|2022-06-30 10:17:30|10858.1|10854.3|10851.1|10848.3|10858.1|10854.3|10850.3|10847.3|15
1656584260000|2022-06-30 10:17:40|10852.1|10848.5|10849.3|10845.5|10852.1|10848.5|10846.3|10842.5|23
1656584270000|2022-06-30 10:17:50|10849.9|10846.1|10852.9|10849.1|10852.9|10849.3|10849.3|10845.5|13
1656584280000|2022-06-30 10:18:00|10852.1|10848.3|10849.1|10845.3|10852.1|10848.3|10848.1|10844.3|8
1656584290000|2022-06-30 10:18:10|10848.1|10844.3|10839.5|10835.7|10848.1|10844.3|10839.3|10835.7|34
1656584300000|2022-06-30 10:18:20|10838.5|10834.7|10842.5|10838.7|10842.5|10838.7|10838.5|10834.7|18
1656584310000|2022-06-30 10:18:30|10843.1|10839.3|10848.3|10844.5|10848.5|10844.7|10841|10837.2|24
1656584320000|2022-06-30 10:18:40|10848.5|10844.7|10851.3|10847.5|10851.3|10847.5|10846.3|10842.7|15
1656584330000|2022-06-30 10:18:50|10850.3|10846.5|10846.3|10842.5|10850.5|10846.7|10846.3|10842.5|17
1656584340000|2022-06-30 10:19:00|10846.5|10842.7|10846.3|10842.5|10849.3|10845.5|10846.1|10842.5|3
1656584350000|2022-06-30 10:19:10|10847.1|10843.5|10846.5|10842.7|10848.3|10845.5|10846.5|10842.7|5
1656584360000|2022-06-30 10:19:20|10847.3|10843.7|10841.3|10837.5|10847.3|10843.7|10840.5|10836.7|5
1656584370000|2022-06-30 10:19:30|10840.5|10836.7|10844.3|10840.5|10845.1|10841.5|10840.5|10836.7|19
1656584380000|2022-06-30 10:19:40|10844.6|10840.8|10852.5|10848.7|10853.3|10850.3|10844.6|10840.8|7
1656584390000|2022-06-30 10:19:50|10852.3|10848.5|10852.1|10848.3|10854.1|10850.3|10851.1|10848.3|3
1656584400000|2022-06-30 10:20:00|10851.3|10848.5|10850.8|10847|10853.1|10849.3|10850.8|10847|14
1656584410000|2022-06-30 10:20:10|10851.5|10847.7|10851.5|10847.7|10851.5|10847.7|10849.5|10845.7|4
1656584420000|2022-06-30 10:20:20|10850.8|10847|10848|10844.2|10850.8|10847|10847.5|10843.7|0
1656584430000|2022-06-30 10:20:30|10847.8|10844|10845.5|10841.7|10847.8|10844|10843.9|10840.1|13
1656584440000|2022-06-30 10:20:40||10842.7||10841.7||10842.7||10841.7|1
1656584450000|2022-06-30 10:20:50|10845.3|10842.5|10845.5|10841.7|10845.7|10842.9|10845.3|10841.7|3
1656584460000|2022-06-30 10:21:00|10845.3|10842.7|10844.5|10840.7|10846.5|10842.7|10844.3|10840.7|11
1656584470000|2022-06-30 10:21:10|10844.2|10840.4|10841|10837.2|10844.2|10840.4|10840.5|10836.7|11
1656584480000|2022-06-30 10:21:20|10840.2|10836.4|10841.5|10837.7|10843.7|10840.9|10840.2|10836.4|14
1656584490000|2022-06-30 10:21:30|10841.7|10837.9|10841|10837.2|10842.5|10838.9|10839.5|10835.7|3
1656584500000|2022-06-30 10:21:40|10840.5|10836.7|10842.3|10838.5|10842.3|10838.7|10837.5|10833.7|14
1656584510000|2022-06-30 10:21:50|10841.7|10838.9|10842.5|10838.7|10842.5|10839.7|10841.5|10837.7|2
1656584520000|2022-06-30 10:22:00|10843.5|10840.7|10841.5|10837.7|10843.5|10840.7|10840.5|10836.7|9
1656584530000|2022-06-30 10:22:10|10840.5|10836.7|10843.3|10839.5|10843.3|10839.7|10840.5|10836.7|2
1656584540000|2022-06-30 10:22:20|10843.5|10839.7|10844.5|10841.7|10844.5|10841.7|10843.3|10839.7|0
1656584550000|2022-06-30 10:22:30|10843.9|10841.1|10844.5|10840.7|10845.5|10841.7|10843.9|10840.7|1
1656584560000|2022-06-30 10:22:40|10845.3|10841.5|10845.5|10841.7|10845.5|10841.7|10844|10840.2|5
1656584570000|2022-06-30 10:22:50|10844.9|10841.1|10844.5|10840.7|10845.5|10841.7|10844.5|10840.7|0
1656584580000|2022-06-30 10:23:00|10844.3|10841.7|10843.3|10839.5|10845.5|10841.7|10842.5|10838.7|6
1656584590000|2022-06-30 10:23:10|10843.5|10839.7|10843.7|10839.9|10844.5|10840.7|10840.5|10837.1|15
1656584600000|2022-06-30 10:23:20|10843.5|10840.7|10847.5|10843.7|10848.3|10844.7|10842.5|10839.7|5
1656584610000|2022-06-30 10:23:30|10847.7|10844.7|10845|10841.2|10848.2|10844.9|10844.5|10840.7|8
1656584620000|2022-06-30 10:23:40|10844.5|10840.7|10844.5|10840.7|10844.5|10840.7|10844.5|10840.7|0
1656584630000|2022-06-30 10:23:50|10844.8|10841|10850.3|10846.5|10850.3|10846.5|10844.8|10841|11
1656584640000|2022-06-30 10:24:00|10848.5|10844.7|10852.5|10848.7|10854.3|10850.5|10848.5|10844.7|11
1656584650000|2022-06-30 10:24:10|10851.5|10847.7|10848.7|10844.9|10851.5|10847.7|10848.5|10844.7|7
1656584660000|2022-06-30 10:24:20|10848.5|10845.7|10848.5|10844.7|10850.5|10846.7|10847.5|10844.7|6
1656584670000|2022-06-30 10:24:30|10847.3|10843.5|10848.5|10844.7|10849.5|10845.7|10846.5|10843.5|9
1656584680000|2022-06-30 10:24:40|10849.5|10845.7|10848.5|10844.7|10849.5|10845.7|10848.5|10844.7|1
1656584690000|2022-06-30 10:24:50|10849.7|10845.9|10849.5|10845.7|10850.5|10846.7|10849.5|10845.7|2
1656584700000|2022-06-30 10:25:00|10848.5|10844.7|10846.5|10842.7|10848.5|10845.5|10844.7|10841.4|25
1656584710000|2022-06-30 10:25:10|10847|10843.2|10836.9|10834.1|10849.5|10845.7|10836.9|10834.1|36
1656584720000|2022-06-30 10:25:20|10837.9|10834.9|10837.3|10833.5|10838.9|10835.1|10833.9|10830.1|28
1656584730000|2022-06-30 10:25:30|10836.9|10833.1|10837.9|10834.1|10838.1|10835.1|10835.9|10832.1|16
1656584740000|2022-06-30 10:25:40|10836.9|10832.1|10833.9|10830.1|10836.9|10832.1|10833.9|10830.1|2
1656584750000|2022-06-30 10:25:50|10833.1|10829.3|10827.4|10823.6|10833.1|10829.3|10827.1|10823.3|49
1656584760000|2022-06-30 10:26:00|10827.1|10823.3|10842.7|10838.9|10842.7|10838.9|10825.9|10822.5|53
1656584770000|2022-06-30 10:26:10|10841.9|10838.1|10842.9|10839.1|10842.9|10839.1|10839.9|10836.1|7
1656584780000|2022-06-30 10:26:20|10841.5|10838.7|10840.9|10837.1|10843.9|10840.1|10839.9|10836.1|14
1656584790000|2022-06-30 10:26:30|10841|10837.2|10840.7|10836.9|10842.9|10839.1|10839.9|10836.1|9
1656584800000|2022-06-30 10:26:40|10840.4|10836.6|10840.4|10836.6|10840.9|10837.1|10838.9|10835.9|5
1656584810000|2022-06-30 10:26:50|10840.9|10837.1|10841.9|10838.1|10842.9|10839.1|10839.1|10835.3|8
1656584820000|2022-06-30 10:27:00|10842.2|10838.4|10840.9|10837.1|10842.2|10838.4|10840.9|10837.1|0
1656584830000|2022-06-30 10:27:10|10840.3|10836.5|10839.9|10837.1|10841.9|10838.1|10839.9|10836.1|14
1656584840000|2022-06-30 10:27:20|10840.9|10836.1|10839.9|10836.1|10840.9|10837.1|10839.9|10836.1|5
1656584850000|2022-06-30 10:27:30|10838.9|10837.1|10840.9|10837.1|10840.9|10837.3|10838.9|10836.1|3
1656584860000|2022-06-30 10:27:40|10839.9|10836.1|10840.9|10837.1|10840.9|10837.1|10839.9|10836.1|0
1656584870000|2022-06-30 10:27:50|10839.4|10836.6|10842.9|10839.1|10843.9|10840.1|10837.9|10834.1|27
1656584880000|2022-06-30 10:28:00|10842.1|10838.3|10839.9|10836.1|10842.9|10839.1|10839.6|10835.8|4
1656584890000|2022-06-30 10:28:10|10840.7|10837.1|10840.9|10837.1|10840.9|10837.1|10840.7|10836.9|1
1656584900000|2022-06-30 10:28:20|10840.6|10836.8|10836.9|10833.1|10840.6|10836.8|10836.9|10833.1|11
1656584910000|2022-06-30 10:28:30|10836.1|10834.1|10836.9|10834.1|10837.1|10834.1|10834.9|10831.1|7
1656584920000|2022-06-30 10:28:40|10837.9|10833.1|10840.9|10837.1|10840.9|10837.1|10837.9|10833.1|6
1656584930000|2022-06-30 10:28:50|10840.7|10837.9|10841.9|10838.1|10842.9|10839.1|10840.4|10837.1|3
1656584940000|2022-06-30 10:29:00|10841.7|10838.9|10839.9|10836.1|10841.9|10838.9|10838.9|10835.1|4
1656584950000|2022-06-30 10:29:10|10840.7|10836.9|10842.9|10839.1|10845.7|10841.9|10840.7|10836.9|10
1656584960000|2022-06-30 10:29:20|10843.2|10839.4|10841.2|10837.4|10843.2|10839.4|10840.4|10836.6|6
1656584970000|2022-06-30 10:29:30|10840.9|10837.1|10839.6|10835.8|10842.9|10839.1|10839.1|10835.8|3
1656584980000|2022-06-30 10:29:40|10839.1|10835.3|10836.4|10832.6|10839.1|10835.3|10835.9|10832.1|1
1656584990000|2022-06-30 10:29:50|10836.9|10833.1|10832.1|10828.3|10837.6|10834.1|10830.3|10826.5|28
1656585000000|2022-06-30 10:30:00|10831.6|10827.8|10832.1|10828.3|10832.1|10828.5|10830.3|10826.5|10
1656585010000|2022-06-30 10:30:10|10833.3|10830.5|10833.9|10830.1|10835.3|10832.1|10830.9|10827.1|21
1656585020000|2022-06-30 10:30:20|10832.9|10829.1|10837.9|10834.1|10838.9|10835.1|10832.9|10829.1|22
1656585030000|2022-06-30 10:30:30|10838.1|10834.3|10839.9|10836.1|10840.9|10837.1|10838.1|10834.3|8
1656585040000|2022-06-30 10:30:40|10838.9|10835.3|10840.9|10837.1|10840.9|10837.1|10837.9|10834.6|10
1656585050000|2022-06-30 10:30:50|10841.1|10837.3|10840.9|10837.1|10841.1|10837.3|10839.9|10836.1|4
1656585060000|2022-06-30 10:31:00|10840.1|10837.3|10840.9|10837.1|10840.9|10837.3|10839.9|10836.1|1
1656585070000|2022-06-30 10:31:10|10840.4|10836.6|10836.9|10833.1|10840.4|10836.6|10835.9|10832.1|12
1656585080000|2022-06-30 10:31:20|10837.8|10834|10837.8|10834|10837.8|10834.3|10836.8|10834|2
1656585090000|2022-06-30 10:31:30|10837.1|10833.3|10837.8|10834|10837.8|10834|10836.3|10832.5|1
1656585100000|2022-06-30 10:31:40|10837.6|10834.8|10835.8|10832|10838.8|10835|10835.3|10831.5|3
1656585110000|2022-06-30 10:31:50|10837.6|10833.8|10836.8|10833|10839.8|10836|10835.8|10832|6
1656585120000|2022-06-30 10:32:00|10836.3|10832.5|10836.3|10832.5|10836.8|10833|10834.8|10831|0
1656585130000|2022-06-30 10:32:10|10836.6|10832.8|10837.8|10834|10838.1|10834.3|10835.8|10832|15
1656585140000|2022-06-30 10:32:20|10838.1|10834.3|10838.1|10834.3|10838.1|10834.3|10838.1|10834.3|0
1656585150000|2022-06-30 10:32:30|10836.3|10832.5|10835.1|10832.3|10836.8|10833|10834.3|10830.5|2
1656585160000|2022-06-30 10:32:40|10836.3|10832.5|10838.8|10835|10838.8|10835|10835.1|10831.3|11
1656585170000|2022-06-30 10:32:50|10839.1|10835.3|10839.1|10835.3|10841.8|10839|10839.1|10835.3|8
1656585180000|2022-06-30 10:33:00|10837.9|10834.1|10838.3|10835.5|10839|10835.5|10836.5|10833.5|3
1656585190000|2022-06-30 10:33:10|10837.3|10834.5|10841.8|10839|10843|10839.5|10837.3|10834|10
1656585200000|2022-06-30 10:33:20|10840.6|10837.8|10842.3|10838.5|10842.8|10839|10840.6|10837|3
1656585210000|2022-06-30 10:33:30|10841.8|10838|10842.8|10839|10842.8|10839|10839.8|10836|3
1656585220000|2022-06-30 10:33:40|10842|10838.2|10840.3|10836.5|10842|10838.2|10839.3|10835.5|15
1656585230000|2022-06-30 10:33:50|10840|10836.2|10839.3|10835.5|10840.3|10836.5|10837.5|10834.2|3
1656585240000|2022-06-30 10:34:00|10840.3|10836.5|10839.8|10836|10842.5|10838.7|10839|10835.2|4
1656585250000|2022-06-30 10:34:10|10840.3|10836.5|10839.3|10835.5|10840.3|10836.5|10838.3|10834.5|4
1656585260000|2022-06-30 10:34:20|10838.3|10834.5|10839.3|10836.5|10840.3|10836.5|10837.3|10834.2|3
1656585270000|2022-06-30 10:34:30|10838.9|10835.1|10840.3|10836.5|10840.3|10836.5|10837|10833.2|11
1656585280000|2022-06-30 10:34:40|10841.3|10837.5|10841.3|10837.5|10841.3|10837.5|10840.3|10836.5|1
1656585290000|2022-06-30 10:34:50|10842.3|10838.5|10840.2|10836.4|10842.3|10838.5|10840.2|10836.4|5
1656585300000|2022-06-30 10:35:00|10840|10837.2|10843.2|10839.4|10843.2|10839.4|10839.2|10835.4|16
1656585310000|2022-06-30 10:35:10|10842.5|10838.7|10839.5|10835.7|10842.5|10838.7|10839|10835.4|5
1656585320000|2022-06-30 10:35:20|10839.2|10836.4|10843.2|10839.4|10843.2|10839.4|10839.2|10835.7|3
1656585330000|2022-06-30 10:35:30|10842.5|10839.7|10846|10842.2|10846|10842.2|10841.5|10837.7|14
1656585340000|2022-06-30 10:35:40|10846.5|10842.7|10847.5|10843.7|10848.7|10845.9|10845.2|10842.4|24
1656585350000|2022-06-30 10:35:50|10847.7|10843.9|10848|10844.2|10848.2|10844.4|10847.5|10843.7|8
1656585360000|2022-06-30 10:36:00|10847|10843.2|10848.8|10845|10849.8|10846|10846.8|10843|8
1656585370000|2022-06-30 10:36:10|10848|10844.2|10846.8|10843|10848|10844.2|10845.8|10843|5
1656585380000|2022-06-30 10:36:20|10845.8|10843.3|10845.8|10842|10847.1|10843.3|10845|10841.2|10
1656585390000|2022-06-30 10:36:30|10846|10842.2|10845.8|10842|10846|10843|10845.5|10842|0
1656585400000|2022-06-30 10:36:40|10845.6|10842.8|10847.3|10843.5|10847.8|10844|10844.8|10841.2|6
1656585410000|2022-06-30 10:36:50|10847|10843.2|10847.8|10844|10847.8|10844.8|10845.8|10842|1
1656585420000|2022-06-30 10:37:00|10847|10843.2|10845|10841.2|10847.5|10843.7|10844.8|10841.2|5
1656585430000|2022-06-30 10:37:10|10844.4|10840.6|10845|10841.2|10845.3|10842|10844.4|10840.6|5
1656585440000|2022-06-30 10:37:20|10844.8|10842|10844|10840.2|10846|10843|10843.8|10840.2|10
1656585450000|2022-06-30 10:37:30|10843|10839.2|10841.8|10839|10843|10839.2|10841.8|10838.2|7
1656585460000|2022-06-30 10:37:40|10843|10839.2|10843.8|10840|10843.8|10840|10840.8|10837.2|11
1656585470000|2022-06-30 10:37:50|10843|10839.2|10839.4|10836.6|10843|10839.2|10839.2|10835.6|13
1656585480000|2022-06-30 10:38:00|10839.2|10836.4|10828.4|10825.6|10839.2|10836.4|10828.4|10825.6|37
1656585490000|2022-06-30 10:38:10|10828.7|10825.9|10828.7|10824.9|10829.7|10826.9|10826.9|10823.6|28
1656585500000|2022-06-30 10:38:20|10828.4|10824.6|10826.4|10823.6|10828.4|10824.6|10823.7|10820.1|34
1656585510000|2022-06-30 10:38:30|10826.6|10823.8|10826.6|10822.8|10827.6|10823.8|10825.6|10821.8|7
1656585520000|2022-06-30 10:38:40|10827.6|10823.8|10827.6|10824.8|10829.6|10825.8|10826.9|10823.1|12
1656585530000|2022-06-30 10:38:50|10827.4|10823.8|10827.6|10824.8|10828.6|10825.8|10827.4|10823.8|3
1656585540000|2022-06-30 10:39:00|10828.2|10825.4|10830.4|10826.6|10831.6|10828.4|10827.9|10824.8|43
1656585550000|2022-06-30 10:39:10|10830.1|10826.3|10832.6|10828.8|10832.6|10828.8|10829.6|10826.1|5
1656585560000|2022-06-30 10:39:20|10833.1|10829.3|10830.6|10826.8|10833.9|10831.1|10830.4|10826.8|10
1656585570000|2022-06-30 10:39:30|10831.6|10827.8|10835.6|10831.8|10836.4|10833.4|10831.6|10827.8|19
1656585580000|2022-06-30 10:39:40|10835.9|10832.1|10837.6|10833.8|10839.6|10835.8|10835.9|10832.1|6
1656585590000|2022-06-30 10:39:50|10836.1|10832.3|10835.6|10831.8|10836.6|10832.8|10834.6|10830.8|8
1656585600000|2022-06-30 10:40:00|10837.4|10833.6|10840.6|10836.8|10840.6|10836.8|10835.6|10831.8|24
1656585610000|2022-06-30 10:40:10|10839.6|10835.8|10838.6|10834.8|10840.1|10836.3|10838.4|10834.8|5
1656585620000|2022-06-30 10:40:20|10837.3|10833.5|10833.8|10830|10837.3|10833.5|10833.8|10830|17
1656585630000|2022-06-30 10:40:30|10834.4|10830.6|10834.6|10830.8|10834.6|10830.8|10833.8|10830|3
1656585640000|2022-06-30 10:40:40|10834.8|10831|10835.6|10831.8|10837.7|10833.9|10833.8|10830.8|13
1656585650000|2022-06-30 10:40:50|10836.6|10832.8|10835.6|10831.8|10836.6|10832.8|10834.6|10830.8|4
1656585660000|2022-06-30 10:41:00|||||||||1
1656585670000|2022-06-30 10:41:10|10834.8|10831|10835.4|10832.6|10835.6|10832.6|10834.6|10830.8|0
1656585680000|2022-06-30 10:41:20|10835.6|10831.8|10834.6|10830.8|10835.6|10831.8|10834.4|10830.6|13
1656585690000|2022-06-30 10:41:30|10835.6|10831.8|10834.6|10830.8|10835.6|10831.8|10833.6|10830|3
1656585700000|2022-06-30 10:41:40|10833.8|10831|10834.6|10830.8|10834.6|10831|10833.8|10830.5|2
1656585710000|2022-06-30 10:41:50|10834.4|10831.8|10835.8|10832|10835.8|10832|10830.8|10827.8|39
1656585720000|2022-06-30 10:42:00|10835.6|10831.8|10826|10822.2|10839.8|10836.8|10825|10821.2|106
1656585730000|2022-06-30 10:42:10|10825.3|10821.5|10825|10821.2|10828|10824.2|10823|10819.5|86
1656585740000|2022-06-30 10:42:20|10824.8|10822|10813.5|10810.7|10830|10826.2|10813.5|10809.7|197
1656585750000|2022-06-30 10:42:30|10814.5|10811.7|10804.7|10800.9|10817.5|10813.7|10801.7|10798.9|156
1656585760000|2022-06-30 10:42:40|10804.9|10801.1|10811.5|10808.7|10814.3|10810.5|10804.9|10801.1|83
1656585770000|2022-06-30 10:42:50|10811.8|10809|10816.3|10812.5|10816.3|10813|10811.3|10807.5|33
1656585780000|2022-06-30 10:43:00|10815.8|10813|10811.5|10808.7|10816.5|10813.5|10810.3|10806.5|39
1656585790000|2022-06-30 10:43:10|10812.3|10809.5|10815.5|10811.7|10815.5|10811.7|10812.3|10808.7|10
1656585800000|2022-06-30 10:43:20|10814.7|10810.9|10816.3|10813.5|10816.5|10813.5|10812.3|10809.2|12
1656585810000|2022-06-30 10:43:30|10816.7|10813.9|10822|10818.2|10822.3|10819.2|10816.7|10813.9|23
1656585820000|2022-06-30 10:43:40|10822.3|10819.2|10823|10819.2|10824.3|10820.5|10821|10817.7|15
1656585830000|2022-06-30 10:43:50|10822.8|10819|10823|10819.2|10823|10819.2|10819|10815.2|22
1656585840000|2022-06-30 10:44:00|10822|10818.2|10820|10817.2|10823|10819.6|10820|10816.2|45
1656585850000|2022-06-30 10:44:10|10819|10816.2|10817|10813.2|10820|10816.2|10815|10812.2|15
1656585860000|2022-06-30 10:44:20|10816|10812.2|10816|10812.2|10818|10814.2|10813|10810.2|14
1656585870000|2022-06-30 10:44:30|10817|10813.2|10816|10813.2|10817|10813.2|10815|10811.2|10
1656585880000|2022-06-30 10:44:40|10817|10814|10818|10814.2|10819|10815.2|10816.8|10814|4
1656585890000|2022-06-30 10:44:50|10817.6|10815.2|10815|10812.2|10817.6|10815.2|10815|10811.2|8
1656585900000|2022-06-30 10:45:00|10815.8|10812|10814|10810.2|10816|10812.2|10813.2|10810.2|7
1656585910000|2022-06-30 10:45:10|10813|10809.2|10812|10808.2|10814|10810.2|10810|10806.2|25
1656585920000|2022-06-30 10:45:20|10813|10810.2|10815|10811.2|10817|10813.2|10813|10809.7|12
1656585930000|2022-06-30 10:45:30|10814.8|10812|10815|10811.2|10815.6|10812|10814.8|10811.2|3
1656585940000|2022-06-30 10:45:40|10815.6|10811.8|10814|10810.2|10819|10815.4|10814|10810.2|11
1656585950000|2022-06-30 10:45:50|10816|10812.2|10815.2|10811.4|10816|10812.2|10814.4|10811.2|3
1656585960000|2022-06-30 10:46:00|10815|10812.2|10813.4|10809.6|10815|10812.2|10812|10808.2|11
1656585970000|2022-06-30 10:46:10|10812|10809.2|10814|10810.2|10814|10810.2|10811|10807.2|9
1656585980000|2022-06-30 10:46:20|10813|10809.2|10808|10805.2|10813|10809.4|10808|10804.4|24
1656585990000|2022-06-30 10:46:30|10808.4|10805.6|10808|10804.2|10810.2|10807.2|10807.2|10803.4|14
1656586000000|2022-06-30 10:46:40|10807.6|10804.8|10808|10804.2|10808|10805.2|10807|10803.4|11
1656586010000|2022-06-30 10:46:50|10809|10805.2|10808|10804.2|10809|10805.2|10807|10803.2|15
1656586020000|2022-06-30 10:47:00|10807.8|10805|10801.7|10797.9|10809|10805.2|10801.4|10797.9|40
1656586030000|2022-06-30 10:47:10|10800.7|10796.9|10799.4|10796.6|10802.4|10798.6|10798.4|10794.9|39
1656586040000|2022-06-30 10:47:20|10798.7|10795.6|10792.4|10788.6|10800.9|10797.6|10791.4|10788.6|92
1656586050000|2022-06-30 10:47:30|10792.2|10788.4|10791.4|10788.6|10794.4|10790.6|10791.4|10787.6|23
1656586060000|2022-06-30 10:47:40|10791.6|10788.8|10794.4|10791.6|10794.4|10791.6|10787.4|10783.6|71
1656586070000|2022-06-30 10:47:50|10794.2|10790.6|10792.4|10788.6|10794.9|10791.6|10792.4|10788.6|12
1656586080000|2022-06-30 10:48:00|10793.4|10789.6|10800|10796.2|10801.8|10798.2|10793.4|10789.6|53
1656586090000|2022-06-30 10:48:10|10799.2|10795.4|10802|10799.2|10802.5|10799.2|10798.2|10795.2|32
1656586100000|2022-06-30 10:48:20|10802.8|10800|10800.2|10796.4|10806|10802.2|10800|10796.2|18
1656586110000|2022-06-30 10:48:30|10800|10796.2|10790.4|10786.6|10801|10797.4|10788.4|10784.6|64
1656586120000|2022-06-30 10:48:40|10791.4|10787.6|10793.4|10789.6|10793.6|10789.8|10791.2|10787.6|23
1656586130000|2022-06-30 10:48:50|10792.9|10789.1|10789.4|10785.6|10792.9|10789.1|10787.4|10784.1|25
1656586140000|2022-06-30 10:49:00|10790.4|10786.6|10798.8|10795|10800.8|10797.2|10789.9|10786.1|45
1656586150000|2022-06-30 10:49:10|10797|10793.2|10795|10791.2|10797|10793.2|10793.8|10790|12
1656586160000|2022-06-30 10:49:20|10796|10793.2|10797|10793.2|10799|10795.2|10795|10792.2|13
1656586170000|2022-06-30 10:49:30|10796.2|10792.4|10796|10793.2|10797|10793.4|10795.2|10791.4|9
1656586180000|2022-06-30 10:49:40|10796.8|10793|10799|10795.2|10802|10798.2|10796.8|10793|32
1656586190000|2022-06-30 10:49:50|10798.8|10795|10799|10796.2|10801.5|10798.2|10798.8|10795|6
1656586200000|2022-06-30 10:50:00|10798|10795.2|10797.5|10793.7|10799|10795.4|10796.2|10792.4|11
1656586210000|2022-06-30 10:50:10|10797|10793.2|10797|10793.2|10798|10794.2|10796.2|10792.9|4
1656586220000|2022-06-30 10:50:20|10796|10792.2|10797|10793.2|10798|10794.2|10795.5|10792.2|8
1656586230000|2022-06-30 10:50:30|10796.4|10792.6|10791|10787.2|10797|10793.2|10789.8|10786.2|44
1656586240000|2022-06-30 10:50:40|10792|10788.2|10794|10791.2|10795|10791.2|10791.8|10788.2|10
1656586250000|2022-06-30 10:50:50|10794.2|10790.4|10795|10791.2|10797|10793.2|10794|10790.2|35
1656586260000|2022-06-30 10:51:00|10796.7|10792.9|10798|10794.2|10798|10794.4|10796.2|10792.4|10
1656586270000|2022-06-30 10:51:10|10798.8|10795|10798|10794.2|10798.8|10795.2|10797|10793.2|1
1656586280000|2022-06-30 10:51:20|10797.4|10793.6|10799|10795.2|10802|10799.2|10796|10792.2|13
1656586290000|2022-06-30 10:51:30|10800|10796.2|10800|10796.2|10801|10797.2|10799|10795.2|5
1656586300000|2022-06-30 10:51:40|10799.7|10795.9|10795.7|10791.9|10799.7|10795.9|10795|10791.2|19
1656586310000|2022-06-30 10:51:50|10795|10791.2|10794|10790.2|10796|10792.2|10794|10790.2|7
1656586320000|2022-06-30 10:52:00|10794.6|10790.8|10797|10793.2|10798|10794.2|10794.6|10790.8|8
1656586330000|2022-06-30 10:52:10|10797.3|10793.5|10799|10795.2|10799.2|10796.2|10797|10793.2|3
1656586340000|2022-06-30 10:52:20|10800|10796.2|10800|10796.2|10804|10800.2|10800|10796.2|21
1656586350000|2022-06-30 10:52:30|10801|10797.2|10806|10802.2|10806|10802.2|10800.8|10797.2|16
1656586360000|2022-06-30 10:52:40|10806.8|10803|10808|10804.2|10809|10805.2|10805|10801.2|23
1656586370000|2022-06-30 10:52:50|10807.4|10804.6|10808|10804.2|10809.8|10806.2|10807.2|10803.4|17
1656586380000|2022-06-30 10:53:00|10807.2|10803.4|10797.4|10793.6|10808|10804.2|10796.8|10793.4|46
1656586390000|2022-06-30 10:53:10|10796.4|10792.8|10794.4|10790.6|10796.6|10792.8|10791.4|10787.6|20
1656586400000|2022-06-30 10:53:20|10794.7|10790.9|10798.5|10794.7|10800|10797.2|10793.2|10789.6|24
1656586410000|2022-06-30 10:53:30|10799|10795.2|10800|10796.2|10800.5|10796.7|10797|10793.2|13
1656586420000|2022-06-30 10:53:40|10799|10795.2|10801|10797.2|10801|10797.2|10799|10795.2|3
1656586430000|2022-06-30 10:53:50|10800.4|10796.6|10800.5|10796.7|10801.2|10798.2|10800|10796.2|10
1656586440000|2022-06-30 10:54:00|10800|10796.2|10806.3|10802.5|10806.3|10802.5|10800|10796.2|12
1656586450000|2022-06-30 10:54:10|10806|10802.2|10814|10810.2|10815|10812.2|10806|10802.2|37
1656586460000|2022-06-30 10:54:20|10813.8|10811|10811.2|10808.4|10815|10811.4|10811.2|10808.2|24
1656586470000|2022-06-30 10:54:30|10811|10808.2|10813|10809.2|10815|10811.7|10811|10808|14
1656586480000|2022-06-30 10:54:40|10812|10809.4|10812|10808.2|10815|10812.2|10811.2|10807.4|18
1656586490000|2022-06-30 10:54:50|10812.8|10809.2|10812.5|10808.7|10813|10809.2|10809.5|10805.7|9
1656586500000|2022-06-30 10:55:00|10811|10808.2|10811.2|10807.4|10813|10809.2|10811|10807.2|7
1656586510000|2022-06-30 10:55:10|10809.2|10805.4|10805.4|10801.6|10809.2|10805.4|10804.2|10800.4|13
1656586520000|2022-06-30 10:55:20|10803.9|10800.1|10804.4|10800.6|10806.2|10802.4|10801.6|10797.8|24
1656586530000|2022-06-30 10:55:30|10805.3|10801.5|10804.4|10800.6|10805.4|10801.6|10804.4|10800.6|4
1656586540000|2022-06-30 10:55:40|10804.6|10800.8|10803.4|10799.6|10804.9|10801.1|10801.1|10797.3|17
1656586550000|2022-06-30 10:55:50|10801.6|10797.8|10800.4|10796.6|10802.4|10798.6|10799.2|10795.6|16
1656586560000|2022-06-30 10:56:00|10801.4|10798.6|10801.4|10798.6|10804.4|10800.6|10799.4|10795.6|34
1656586570000|2022-06-30 10:56:10|10802.2|10798.4|10800.4|10796.6|10803.4|10799.6|10797.4|10793.6|22
1656586580000|2022-06-30 10:56:20|10801|10797.2|10803.4|10799.6|10804.4|10800.6|10801|10797.2|4
1656586590000|2022-06-30 10:56:30|10803.8|10801|10801.4|10797.6|10805.7|10801.9|10801.4|10797.6|5
1656586600000|2022-06-30 10:56:40|10801.2|10798.6|10802.4|10798.6|10802.4|10798.6|10801.2|10797.6|2
1656586610000|2022-06-30 10:56:50|10803.4|10799.6|10800.4|10796.6|10804.2|10800.4|10800.4|10796.6|6
1656586620000|2022-06-30 10:57:00|10800.2|10797.6|10797.4|10793.6|10800.4|10797.6|10796.4|10792.6|14
1656586630000|2022-06-30 10:57:10|10798.6|10794.8|10804.2|10800.4|10804.2|10800.4|10798.4|10794.6|14
1656586640000|2022-06-30 10:57:20|10804.7|10800.9|10809.7|10805.9|10812|10808.2|10802.2|10798.4|57
1656586650000|2022-06-30 10:57:30|10808|10804.2|10806.7|10802.9|10810.7|10806.9|10806|10802.2|20
1656586660000|2022-06-30 10:57:40|10806.4|10802.6|10806|10802.2|10806.4|10802.6|10805|10801.2|5
1656586670000|2022-06-30 10:57:50|10805.7|10801.9|10806|10802.2|10808|10804.2|10805.4|10801.6|8
1656586680000|2022-06-30 10:58:00|10806.5|10802.7|10810|10806.2|10811|10807.2|10805.7|10801.9|16
1656586690000|2022-06-30 10:58:10|10811|10808.2|10811|10807.2|10813.7|10810.9|10811|10807.2|23
1656586700000|2022-06-30 10:58:20|10811.2|10807.4|10812|10808.2|10812|10808.2|10811|10807.2|3
1656586710000|2022-06-30 10:58:30|10811.5|10808.7|10803|10799.2|10812|10809.2|10803|10799.2|35
1656586720000|2022-06-30 10:58:40|10802.7|10800.2|10800.2|10796.4|10806|10802.2|10797|10794.2|35
1656586730000|2022-06-30 10:58:50|10800|10796.2|10798|10794.2|10801|10797.2|10797|10793.2|10
1656586740000|2022-06-30 10:59:00|10798.2|10794.4|10798.9|10795.1|10799.7|10795.9|10794.9|10791.9|23
1656586750000|2022-06-30 10:59:10|10797.7|10794.9|10796.9|10793.1|10797.9|10794.9|10793.9|10790.1|12
1656586760000|2022-06-30 10:59:20|10795.9|10792.1|10795.9|10792.1|10796.2|10792.4|10793.9|10790.1|14
1656586770000|2022-06-30 10:59:30|10796.7|10792.9|10796.9|10793.1|10796.9|10793.1|10795.2|10792.1|7
1656586780000|2022-06-30 10:59:40|10796.4|10792.6|10795.9|10792.1|10796.4|10793.1|10793.9|10790.9|11
1656586790000|2022-06-30 10:59:50|10795.7|10791.9|10785.4|10781.6|10795.7|10792.1|10784.9|10781.1|96
1656586800000|2022-06-30 11:00:00|10786.1|10782.3|10788.4|10784.6|10789.7|10786.4|10784.1|10780.3|51
1656586810000|2022-06-30 11:00:10|10788.1|10784.3|10785.4|10781.6|10788.1|10784.3|10783.4|10779.6|31
1656586820000|2022-06-30 11:00:20|10785.1|10781.3|10783.4|10779.6|10785.1|10781.3|10782.2|10778.4|36
1656586830000|2022-06-30 11:00:30|10783.1|10779.3|10787.4|10783.6|10788.2|10784.4|10782.4|10778.6|30
1656586840000|2022-06-30 11:00:40|10786.8|10783|10783.4|10779.6|10788.4|10784.6|10783.4|10779.6|27
1656586850000|2022-06-30 11:00:50|10783.7|10779.9|10776.4|10772.6|10786.1|10782.3|10774.4|10770.6|80
1656586860000|2022-06-30 11:01:00|10775.4|10771.6|10773.1|10769.3|10777.4|10773.6|10771.4|10767.6|32
1656586870000|2022-06-30 11:01:10|10773.4|10769.6|10782.9|10779.1|10783.9|10780.1|10773.4|10769.6|47
1656586880000|2022-06-30 11:01:20|10782.4|10778.6|10780.9|10777.1|10782.9|10779.1|10775.9|10773.1|38
1656586890000|2022-06-30 11:01:30|10780.1|10777.3|10779.9|10776.1|10782.7|10779.1|10778.7|10775.1|21
1656586900000|2022-06-30 11:01:40|10778.9|10775.1|10777.9|10774.1|10780.9|10777.1|10776.9|10773.1|15
1656586910000|2022-06-30 11:01:50|10777.1|10774.3|10777.9|10774.1|10778.9|10775.1|10776.9|10774.1|10
1656586920000|2022-06-30 11:02:00|10776.9|10773.6|10783.1|10779.3|10783.1|10780.1|10774.1|10770.3|76
1656586930000|2022-06-30 11:02:10|10782.9|10779.1|10784.9|10782.1|10785.9|10782.9|10782.1|10778.9|31
1656586940000|2022-06-30 11:02:20|10784.1|10781.1|10781.9|10778.1|10784.7|10781.3|10781.9|10778.1|8
1656586950000|2022-06-30 11:02:30|10782.1|10779.1|10781.9|10779.1|10783.2|10779.9|10779.9|10776.9|4
1656586960000|2022-06-30 11:02:40|10782.9|10779.3|10787.9|10784.1|10787.9|10784.9|10781.9|10778.1|15
1656586970000|2022-06-30 11:02:50|10789.9|10786.1|10790.9|10787.1|10791.9|10788.1|10788.6|10784.8|18
1656586980000|2022-06-30 11:03:00|10790.3|10786.5|10792.9|10789.1|10793.1|10790.1|10789.9|10786.1|24
1656586990000|2022-06-30 11:03:10|10792.4|10788.6|10785.9|10782.1|10793.9|10790.1|10785.6|10782.1|20
1656587000000|2022-06-30 11:03:20|10785.7|10782.9|10786.9|10783.1|10787.9|10784.1|10783.9|10780.1|9
1656587010000|2022-06-30 11:03:30|10786.1|10782.3|10784.9|10781.1|10786.9|10784.1|10784.7|10781.1|6
1656587020000|2022-06-30 11:03:40|10786.9|10784.1|10787.9|10784.1|10788.9|10786.1|10785.9|10782.9|5
1656587030000|2022-06-30 11:03:50|10788.1|10784.3|10786.9|10784.1|10788.4|10784.6|10786.9|10783.3|2
1656587040000|2022-06-30 11:04:00|10787.1|10783.3|10777.3|10774.5|10787.1|10784.1|10776.3|10772.5|36
1656587050000|2022-06-30 11:04:10|10777.6|10773.8|10775.3|10771.5|10779.3|10775.5|10774.1|10771.1|13
1656587060000|2022-06-30 11:04:20|10775.1|10772.5|10782.1|10778.3|10782.3|10778.5|10774.3|10770.5|15
1656587070000|2022-06-30 11:04:30|10781.3|10778.5|10782.3|10778.5|10784.3|10780.5|10781.3|10777.8|7
1656587080000|2022-06-30 11:04:40|10781.8|10778|10781.3|10777.5|10784.3|10780.5|10780.3|10777.3|15
1656587090000|2022-06-30 11:04:50|10780.3|10775.7|10773.8|10770|10781.3|10777.7|10772.5|10768.7|121
1656587100000|2022-06-30 11:05:00|10774.3|10770.5|10777.3|10773.5|10779.6|10775.8|10773.8|10770|21
1656587110000|2022-06-30 11:05:10|10777|10773.2|10776.3|10772.5|10778.3|10774.5|10775.3|10771.5|5
1656587120000|2022-06-30 11:05:20|10776.9|10773.1|10775.3|10771.5|10777.5|10773.7|10774.3|10770.5|12
1656587130000|2022-06-30 11:05:30|10775.6|10771.8|10772.3|10768.5|10777.3|10773.5|10769.3|10765.5|26
1656587140000|2022-06-30 11:05:40|10772.1|10769.3|10783.3|10780.5|10783.5|10780.5|10772.1|10768.8|27
1656587150000|2022-06-30 11:05:50|10783.1|10780.3|10783.3|10780.5|10784.6|10780.8|10780.3|10777.5|13
1656587160000|2022-06-30 11:06:00|10785.6|10781.8|10785.3|10782.5|10789.1|10785.3|10785.3|10781.5|41
1656587170000|2022-06-30 11:06:10|10784.3|10781.5|10787.3|10783.5|10789.1|10785.5|10784.3|10780.5|36
1656587180000|2022-06-30 11:06:20|10788.1|10784.3|10785.1|10781.3|10791.3|10787.5|10784.5|10780.7|36
1656587190000|2022-06-30 11:06:30|10784.8|10781|10779.1|10776.3|10785.1|10781.3|10779.1|10775.5|6
1656587200000|2022-06-30 11:06:40|10780.1|10778.5|10783.3|10779.5|10783.3|10779.5|10779.3|10775.5|11
1656587210000|2022-06-30 11:06:50|10782.7|10778.9|10787.3|10783.5|10788.6|10784.8|10782.3|10778.5|11
1656587220000|2022-06-30 11:07:00|10787.1|10784.3|10783.1|10779.3|10788.3|10784.5|10782.3|10778.5|9
1656587230000|2022-06-30 11:07:10|10783.5|10780.7|10786.3|10783.5|10787.3|10783.5|10783.3|10779.5|5
1656587240000|2022-06-30 11:07:20|10785.3|10781.5|10788.3|10784.5|10788.3|10784.5|10785.3|10781.5|4
1656587250000|2022-06-30 11:07:30|10787|10784.2|10786.4|10782.6|10787.5|10784.2|10785.3|10781.5|16
1656587260000|2022-06-30 11:07:40|10786.1|10782.3|10787.9|10784.1|10791.9|10788.1|10785.4|10781.6|9
1656587270000|2022-06-30 11:07:50|10786.9|10783.3|10785.3|10781.5|10787.9|10784.3|10785.1|10781.3|2
1656587280000|2022-06-30 11:08:00|10785.1|10781.3|10779.3|10775.5|10785.1|10781.3|10774.3|10771.3|34
1656587290000|2022-06-30 11:08:10|10780.1|10776.3|10783.6|10779.8|10784.4|10780.6|10780.1|10776.3|17
1656587300000|2022-06-30 11:08:20|10785.1|10781.3|10783.3|10779.5|10785.6|10781.8|10779.8|10776|12
1656587310000|2022-06-30 11:08:30|10782.3|10778.5|10782.8|10779|10783.3|10779.5|10781.3|10777.5|3
1656587320000|2022-06-30 11:08:40|10783.1|10779.3|10783.3|10779.5|10785.3|10782.3|10782.3|10779.3|24
1656587330000|2022-06-30 11:08:50|10783.6|10779.8|10786.3|10782.5|10786.3|10782.5|10783.3|10779.5|2
1656587340000|2022-06-30 11:09:00|10786.8|10783|10788.3|10784.5|10790.6|10786.8|10786.3|10782.5|11
1656587350000|2022-06-30 11:09:10|10787.3|10783.5|10791.5|10787.7|10792.3|10788.5|10787.3|10783.5|6
1656587360000|2022-06-30 11:09:20|10790.5|10785.9|10790.3|10786.5|10791.5|10787.5|10788|10784.2|5
1656587370000|2022-06-30 11:09:30|10791.3|10787.5|10789|10785.2|10791.3|10787.5|10788.3|10784.5|3
1656587380000|2022-06-30 11:09:40|10788.7|10784.9|10788.3|10784.5|10790.3|10786.5|10787.5|10784.5|8
1656587390000|2022-06-30 11:09:50|10789.3|10785.5|10796.9|10794.1|10799.1|10796.1|10789.3|10785.5|42
1656587400000|2022-06-30 11:10:00|10796.1|10793.1|10796.3|10792.5|10797.9|10795.1|10794.1|10791.3|12
1656587410000|2022-06-30 11:10:10|10796.1|10792.3|10795.9|10792.1|10798.1|10795.3|10794.1|10790.8|19
1656587420000|2022-06-30 11:10:20|10796.1|10792.3|10800.9|10797.1|10800.9|10797.3|10796.1|10792.3|13
1656587430000|2022-06-30 11:10:30|10799.1|10796.3|10797.9|10794.1|10799.9|10796.3|10795.3|10792.1|28
1656587440000|2022-06-30 11:10:40|10796.9|10793.1|10793.9|10790.1|10796.9|10793.1|10792.9|10789.3|9
1656587450000|2022-06-30 11:10:50|10793.1|10789.3|10788.9|10785.1|10793.1|10789.3|10787.9|10784.1|43
1656587460000|2022-06-30 11:11:00|10788.6|10784.8|10789.9|10786.1|10791.9|10788.1|10788.6|10784.8|6
1656587470000|2022-06-30 11:11:10|10790.9|10787.1|10789.9|10786.1|10792.7|10789.1|10788.9|10785.1|9
1656587480000|2022-06-30 11:11:20|10789.7|10786.9|10793.9|10790.1|10794.9|10791.3|10789.7|10786.9|17
1656587490000|2022-06-30 11:11:30|10794.9|10791.1|10794.9|10791.1|10795.9|10792.1|10794.9|10791.1|2
1656587500000|2022-06-30 11:11:40|10793.9|10790.6|10795.9|10793.1|10799.4|10796.1|10793.9|10790.6|8
1656587510000|2022-06-30 11:11:50|10796.1|10792.3|10791.9|10788.1|10796.9|10793.1|10790.9|10787.1|11
1656587520000|2022-06-30 11:12:00|10791.7|10787.9|10787.9|10785.1|10791.9|10788.3|10787.9|10785.1|4
1656587530000|2022-06-30 11:12:10|10788.9|10785.9|10790.9|10787.1|10790.9|10787.1|10788.9|10785.5|4
1656587540000|2022-06-30 11:12:20|10791.4|10787.6|10792.7|10788.9|10794.4|10791.6|10791.4|10787.6|17
1656587550000|2022-06-30 11:12:30|10791.4|10787.6|10792.7|10788.9|10793.4|10790.6|10791.4|10787.6|0
1656587560000|2022-06-30 11:12:40|10793.2|10789.4|10793.7|10789.9|10794.7|10791.6|10792.4|10788.9|14
1656587570000|2022-06-30 11:12:50|10793.4|10789.6|10792.4|10788.6|10794.4|10790.6|10791.4|10787.6|10
1656587580000|2022-06-30 11:13:00|10793.4|10789.6|10794.4|10790.6|10794.4|10790.9|10791.4|10788.1|5
1656587590000|2022-06-30 11:13:10|10792.4|10789.6|10795.4|10791.6|10795.4|10791.6|10792.4|10789.1|4
1656587600000|2022-06-30 11:13:20|10797.2|10793.4|10803|10799.2|10804.2|10801|10797.2|10793.4|78
1656587610000|2022-06-30 11:13:30|10802.2|10798.4|10802|10798.2|10803|10799.2|10800|10797|10
1656587620000|2022-06-30 11:13:40|10801.8|10799|10804|10800.2|10804.2|10800.4|10801.8|10798.2|7
1656587630000|2022-06-30 11:13:50|10803.4|10799.6|10801|10797.2|10803.4|10799.6|10800|10797.2|10
1656587640000|2022-06-30 11:14:00|10802|10798.2|10799|10795.2|10802|10798.2|10798|10794.2|9
1656587650000|2022-06-30 11:14:10|10799.3|10795.5|10804|10800.2|10804.2|10801.2|10799.3|10795.5|10
1656587660000|2022-06-30 11:14:20|10803.8|10801.2|10809.8|10806|10810|10806.5|10803.8|10800.2|24
1656587670000|2022-06-30 11:14:30|10810|10807|10810|10806.2|10811.2|10808.4|10808|10804.2|22
1656587680000|2022-06-30 11:14:40|10811|10807.2|10811|10807.2|10812|10808.2|10809.8|10806.2|13
1656587690000|2022-06-30 11:14:50|10811.2|10808.2|10810.7|10806.9|10812|10808.2|10808.4|10805.2|6
1656587700000|2022-06-30 11:15:00|10810.2|10806.4|10811|10807.2|10812.6|10808.8|10806.2|10803.2|40
1656587710000|2022-06-30 11:15:10|10811.7|10807.9|10813|10809.2|10813.8|10810.2|10810.5|10807.2|18
1656587720000|2022-06-30 11:15:20|10812|10808.4|10811.2|10807.4|10815.2|10812.2|10811.2|10807.4|8
1656587730000|2022-06-30 11:15:30|10810.2|10806.2|10811.8|10808|10812|10808.2|10810|10806.2|22
1656587740000|2022-06-30 11:15:40|10812|10808.2|10811.2|10807.4|10812|10808.4|10808.4|10805.4|4
1656587750000|2022-06-30 11:15:50|10811.5|10807.7|10813.2|10809.4|10814.2|10810.6|10811|10807.4|11
1656587760000|2022-06-30 11:16:00|10813|10810.2|10815.2|10812.4|10816|10812.4|10813|10809.4|13
1656587770000|2022-06-30 11:16:10|10812.4|10811.4|10811|10808.2|10815.6|10811.8|10811|10808.2|22
1656587780000|2022-06-30 11:16:20|10812|10809.2|10813|10809.2|10814.8|10811|10812|10808.4|8
1656587790000|2022-06-30 11:16:30|10813.4|10810.6|10813|10809.2|10813.5|10810.6|10812.2|10808.4|9
1656587800000|2022-06-30 11:16:40|10814.8|10811|10813|10809.2|10814.8|10811|10812.2|10808.4|9
1656587810000|2022-06-30 11:16:50|10814.8|10811|10814.2|10810.4|10816.4|10812.6|10813|10809.4|12
1656587820000|2022-06-30 11:17:00|10814.8|10811|10812.2|10808.4|10814.8|10811.2|10811|10808|16
1656587830000|2022-06-30 11:17:10|10811.8|10808|10812.5|10808.7|10813|10809.2|10810.2|10807.2|5
1656587840000|2022-06-30 11:17:20|10812.2|10809.4|10806.4|10803.6|10815|10811.2|10806.4|10803.6|38
1656587850000|2022-06-30 11:17:30|10805.4|10801.6|10801.4|10797.6|10806.4|10802.6|10799.4|10795.6|37
1656587860000|2022-06-30 11:17:40|10800.4|10797.8|10799.4|10795.6|10802.4|10798.6|10799.4|10795.6|15
1656587870000|2022-06-30 11:17:50|10798.4|10796.6|10795.4|10791.6|10799.4|10796.6|10794.4|10791.6|40
1656587880000|2022-06-30 11:18:00|10795.2|10792.4|10795.4|10792.6|10795.4|10792.6|10792.8|10789.6|38
1656587890000|2022-06-30 11:18:10|10796.4|10793.6|10797.4|10793.6|10798.2|10794.6|10796.4|10792.6|7
1656587900000|2022-06-30 11:18:20|10797.1|10793.3|10801.2|10797.4|10803|10799.2|10796.6|10792.8|29
1656587910000|2022-06-30 11:18:30|10800.2|10797.2|10800|10796.2|10802|10798.2|10798|10795.2|5
1656587920000|2022-06-30 11:18:40|10801|10797.2|10800|10796.2|10802|10798.4|10800|10796.2|8
1656587930000|2022-06-30 11:18:50|10799|10797.2|10802|10798.2|10803.6|10800|10799|10796.2|16
1656587940000|2022-06-30 11:19:00|10803|10799.2|10800.5|10796.7|10803|10800.2|10798|10794.2|30
1656587950000|2022-06-30 11:19:10|10800.8|10797|10804|10801.2|10805.5|10802.2|10800|10796.2|6
1656587960000|2022-06-30 11:19:20|10805|10802.2|10805.5|10801.7|10807.3|10803.5|10803.5|10800|19
1656587970000|2022-06-30 11:19:30|10805.7|10801.9|10806|10802.2|10807|10803.4|10805|10801.2|5
1656587980000|2022-06-30 11:19:40|10807|10803.2|10809|10805.2|10809.2|10806|10807|10803.2|10
1656587990000|2022-06-30 11:19:50|10810|10806.2|10809.8|10806|10810|10806.2|10809|10805.2|1
1656588000000|2022-06-30 11:20:00|10809|10806.2|10811|10807.2|10814.8|10811|10809|10806|37
1656588010000|2022-06-30 11:20:10|10811.8|10808|10813|10809.2|10813|10809.2|10810.7|10806.9|14
1656588020000|2022-06-30 11:20:20|10814|10810.2|10814|10810.2|10814.3|10811|10812.8|10809|18
1656588030000|2022-06-30 11:20:30|10813|10809.2|10813|10809.2|10813|10810|10812|10808.2|7
1656588040000|2022-06-30 11:20:40|10813.2|10809.4|10814|10810.2|10815|10811.4|10813.2|10809.4|22
1656588050000|2022-06-30 11:20:50|10814.5|10811.2|10812|10808.2|10814.5|10811.2|10811|10807.2|19
1656588060000|2022-06-30 11:21:00|10811|10807.2|10811|10807.2|10812|10808.4|10810|10806.6|5
1656588070000|2022-06-30 11:21:10|10811.8|10808|10812|10808.2|10812|10808.2|10811|10807.2|13
1656588080000|2022-06-30 11:21:20|10811.8|10808|10803|10799.2|10812|10808.2|10800|10796.2|57
1656588090000|2022-06-30 11:21:30|10802.8|10799|10808|10804.2|10808|10804.2|10802.5|10798.7|4
1656588100000|2022-06-30 11:21:40|10807.4|10803.6|10810.8|10807|10811|10807.2|10806.8|10803|4
1656588110000|2022-06-30 11:21:50|10809|10805.2|10806.3|10802.5|10811.2|10808.2|10805.8|10802|38
1656588120000|2022-06-30 11:22:00|10806.5|10802.7|10804.8|10801|10807|10803.2|10804|10800.2|6
1656588130000|2022-06-30 11:22:10|10805.2|10801.4|10806|10803.2|10806|10803.2|10805|10801.2|1
1656588140000|2022-06-30 11:22:20|10806.2|10803.4|10808|10804.2|10812|10808.2|10805|10802|20
1656588150000|2022-06-30 11:22:30|10808.5|10804.7|10812|10808.2|10812.2|10808.4|10808|10804.2|4
1656588160000|2022-06-30 11:22:40|10811.8|10809|10808.8|10805|10812|10809.2|10808|10804.2|4
1656588170000|2022-06-30 11:22:50|10808|10805.2|10808.8|10805|10809|10805.7|10808|10804.2|6
1656588180000|2022-06-30 11:23:00|10808.5|10804.7|10807|10803.2|10808.8|10805|10805.8|10802|5
1656588190000|2022-06-30 11:23:10|10806.2|10802.4|10807.2|10803.4|10807.2|10804|10804|10800.7|11
1656588200000|2022-06-30 11:23:20|10806.2|10802.6|10808.4|10804.6|10808.4|10805.4|10806.2|10802.6|6
1656588210000|2022-06-30 11:23:30|10808.2|10805.4|10810|10806.2|10810.2|10807.2|10808.2|10804.6|2
1656588220000|2022-06-30 11:23:40|10810.5|10806.7|10812|10808.2|10812|10808.2|10810|10806.2|5
1656588230000|2022-06-30 11:23:50|10811|10807.2|10810|10807.2|10813|10809.2|10810|10807.2|2
1656588240000|2022-06-30 11:24:00|10810.2|10806.4|10810|10806.2|10810.7|10806.9|10809.3|10805.5|66
1656588250000|2022-06-30 11:24:10|10810.3|10806.5|10807|10803.2|10810.5|10806.7|10807|10803.2|10
1656588260000|2022-06-30 11:24:20|10806.7|10802.9|10807|10803.2|10807.7|10804.2|10806.7|10802.9|2
1656588270000|2022-06-30 11:24:30|10806.7|10804.2|10807|10803.2|10807.7|10804.2|10806|10802.4|10
1656588280000|2022-06-30 11:24:40|10807.5|10804.2|10805.7|10801.9|10807.5|10804.2|10805|10801.9|5
1656588290000|2022-06-30 11:24:50|10806.7|10802.9|10807|10803.2|10807|10803.2|10805|10801.9|4
1656588300000|2022-06-30 11:25:00|10806.7|10803.9|10808.7|10804.9|10810|10806.2|10806.7|10803.2|1
1656588310000|2022-06-30 11:25:10|10808.2|10804.4|10808.7|10804.9|10808.9|10805.1|10807|10804.1|2
1656588320000|2022-06-30 11:25:20|10807.9|10804.1|10809.9|10806.1|10810.2|10807.1|10807.9|10804.1|3
1656588330000|2022-06-30 11:25:30|10809.2|10806.4|10812.7|10808.9|10813.7|10810.1|10808.9|10805.9|24
1656588340000|2022-06-30 11:25:40|10814.3|10810.5|10811.9|10808.1|10820.3|10816.5|10809.7|10805.9|82
1656588350000|2022-06-30 11:25:50|10812.7|10809.1|10811.9|10808.1|10812.7|10809.1|10807.9|10804.1|10
1656588360000|2022-06-30 11:26:00|10811.4|10807.6|10812.9|10809.1|10814.9|10811.1|10810.9|10807.1|4
1656588370000|2022-06-30 11:26:10|10813.7|10810.1|10812.9|10809.1|10814.9|10811.1|10812.9|10809.1|6
1656588380000|2022-06-30 11:26:20|10813.7|10809.9|10815.9|10812.1|10816.7|10812.9|10813.7|10809.9|2
1656588390000|2022-06-30 11:26:30|10815.4|10811.6|10811.7|10807.9|10816.7|10813.1|10809.9|10806.1|9
1656588400000|2022-06-30 11:26:40|10811.9|10808.1|10810.9|10808.1|10813|10809.7|10810.9|10807.9|5
1656588410000|2022-06-30 11:26:50|10810.4|10806.6|10811.9|10808.1|10812.9|10810.1|10809.9|10806.1|3
1656588420000|2022-06-30 11:27:00|10811.7|10807.9|10809.9|10806.1|10812.9|10810.1|10807.2|10803.9|264
1656588430000|2022-06-30 11:27:10|10810.9|10807.1|10811.4|10807.6|10812.9|10809.1|10809.9|10807.1|6
1656588440000|2022-06-30 11:27:20|10811.7|10807.9|10812.7|10808.9|10812.7|10808.9|10811.7|10807.9|2
1656588450000|2022-06-30 11:27:30|10811.9|10808.1|10810.1|10806.3|10812.9|10809.1|10810.1|10806.3|11
1656588460000|2022-06-30 11:27:40|10809.9|10807.1|10809.1|10805.3|10810.1|10807.1|10807.4|10804.3|9
1656588470000|2022-06-30 11:27:50|10810.1|10806.3|10813.9|10810.1|10814.9|10811.9|10808.1|10805.3|24
1656588480000|2022-06-30 11:28:00|10812.9|10809.1|10811.9|10808.1|10812.9|10809.1|10811.9|10808.1|4
1656588490000|2022-06-30 11:28:10|10812.7|10808.9|10808.4|10805.6|10813.9|10810.1|10808.1|10804.6|175
1656588500000|2022-06-30 11:28:20|10809.4|10806.6|10809.9|10806.1|10812.4|10808.6|10809.4|10805.9|88
1656588510000|2022-06-30 11:28:30|10810.7|10807.1|10810.4|10806.6|10810.7|10807.1|10810.4|10806.6|0
1656588520000|2022-06-30 11:28:40|10809.7|10805.9|10809.9|10806.1|10809.9|10806.1|10809.7|10805.9|2
1656588530000|2022-06-30 11:28:50|10808.9|10807.3|10811.9|10808.1|10811.9|10809.1|10808.9|10806.1|17
1656588540000|2022-06-30 11:29:00|10812.1|10808.3|10808.9|10806.1|10812.1|10808.3|10807.9|10804.3|25
1656588550000|2022-06-30 11:29:10|10809.1|10805.3|10809.2|10805.4|10809.9|10806.3|10806|10803.1|34
1656588560000|2022-06-30 11:29:20|10808.9|10805.1|10807.9|10804.1|10810.9|10807.9|10807.9|10804.1|20
1656588570000|2022-06-30 11:29:30|10808.1|10804.3|10806.9|10803.1|10808.1|10805.1|10805.9|10802.9|9
1656588580000|2022-06-30 11:29:40|10807.7|10803.9|10804.9|10801.1|10808.9|10805.7|10797.9|10794.1|53
1656588590000|2022-06-30 11:29:50|10805.7|10801.9|10810.9|10807.1|10810.9|10807.1|10802.9|10799.9|40
1656588600000|2022-06-30 11:30:00|10809.9|10806.1|10802.9|10799.1|10809.9|10806.1|10802.9|10799.1|24
1656588610000|2022-06-30 11:30:10|10803.1|10799.3|10809.7|10805.9|10810.2|10806.9|10802.9|10799.1|61
1656588620000|2022-06-30 11:30:20|10809.5|10806.7|10806.9|10803.1|10810.9|10807.1|10805.9|10802.1|27
1656588630000|2022-06-30 11:30:30|10806.7|10803.9|10807.9|10804.1|10808.9|10805.1|10806.7|10803.1|2
1656588640000|2022-06-30 11:30:40|10807.1|10804.3|10806.9|10803.1|10807.1|10804.3|10803.9|10801.1|15
1656588650000|2022-06-30 11:30:50|10806.1|10802.3|10806.9|10803.1|10806.9|10803.1|10804.9|10801.9|4
1656588660000|2022-06-30 11:31:00|10805.9|10803.7|10805.1|10801.3|10807.1|10804.1|10804.1|10800.3|25
1656588670000|2022-06-30 11:31:10|10804.9|10802.1|10805.4|10801.6|10806.9|10803.1|10804.9|10801.3|21
1656588680000|2022-06-30 11:31:20|10805.7|10802.9|10805.1|10801.3|10806.1|10803.1|10804.1|10800.3|4
1656588690000|2022-06-30 11:31:30|10805.9|10802.1|10808.3|10804.5|10808.3|10804.5|10804.1|10800.8|12
1656588700000|2022-06-30 11:31:40|10807.9|10804.1|10807.1|10803.3|10807.9|10804.1|10805.7|10802.1|4
1656588710000|2022-06-30 11:31:50|10806.9|10803.1|10810.9|10807.1|10813.1|10810.1|10804.3|10801.5|211
1656588720000|2022-06-30 11:32:00|10808.1|10804.3|10806.9|10803.1|10808.9|10805.1|10805.9|10802.1|53
1656588730000|2022-06-30 11:32:10|10805.9|10802.1|10799.1|10795.3|10805.9|10802.1|10798.1|10794.3|30
1656588740000|2022-06-30 11:32:20|10799.3|10795.5|10802.9|10800.1|10802.9|10800.1|10796.3|10793|23
1656588750000|2022-06-30 11:32:30|10803.1|10799.3|10799.9|10796.1|10803.1|10800.1|10798.9|10796.1|12
1656588760000|2022-06-30 11:32:40|10800.1|10797.1|10796.3|10793.5|10801.9|10798.1|10796.3|10793.5|16
1656588770000|2022-06-30 11:32:50|10797.3|10793.7|10797.3|10793.5|10798.1|10794.5|10795.3|10792.5|23
1656588780000|2022-06-30 11:33:00|10796.3|10794.5|10796.3|10793.5|10801.3|10797.5|10796.3|10793.5|29
1656588790000|2022-06-30 11:33:10|10798.3|10794.5|10802.1|10798.3|10802.3|10798.5|10798.3|10794.5|14
1656588800000|2022-06-30 11:33:20|10802.5|10799.3|10807.3|10804.5|10807.3|10804.5|10802.3|10798.3|35
1656588810000|2022-06-30 11:33:30|10809.3|10806.5|10811.3|10807.5|10811.5|10808.5|10808.3|10805.5|25
1656588820000|2022-06-30 11:33:40|10811.9|10808.1|10812.3|10808.5|10814.1|10810.5|10810.3|10807.5|40
1656588830000|2022-06-30 11:33:50|10811.3||10812.3||10812.3||10811.3||1
1656588840000|2022-06-30 11:34:00|10811.3|10807.5|10818.9|10815.1|10823.4|10820.1|10810.3|10807.5|79
1656588850000|2022-06-30 11:34:10|10818.7|10814.9|10818.9|10815.1|10819.9|10816.1|10817.9|10814.3|9
1656588860000|2022-06-30 11:34:20|10819.1|10816.1|10815.1|10812.3|10819.1|10816.1|10814.3|10811.5|20
1656588870000|2022-06-30 11:34:30|10814.9|10811.3|10813.9|10810.1|10818.3|10812.1|10812.9|10809.9|14
1656588880000|2022-06-30 11:34:40|10814.6|10810.8|10812.9|10810.1|10815.9|10812.1|10812.9|10810.1|10
1656588890000|2022-06-30 11:34:50|10813.9|10811.1|10813.9|10810.1|10814.9|10811.1|10813.7|10810.1|4
1656588900000|2022-06-30 11:35:00|10813.1|10810.3|10812.1|10808.3|10813.1|10810.3|10810.9|10807.3|11
1656588910000|2022-06-30 11:35:10|10812.9|10809.3|10811.3|10807.5|10813.1|10810.1|10810.5|10807.5|11
1656588920000|2022-06-30 11:35:20|10812.1|10808.3|10814.3|10810.5|10815.1|10812.1|10812.1|10808.3|8
1656588930000|2022-06-30 11:35:30|10814.1|10811.3|10814.9|10811.1|10815.1|10811.3|10811.1|10808.3|8
1656588940000|2022-06-30 11:35:40|10815.1|10811.3|10813.8|10810|10815.1|10811.3|10813.3|10809.5|1
1656588950000|2022-06-30 11:35:50|10812.9|10809.1|10807.5|10803.7|10812.9|10809.3|10807.5|10803.7|12
1656588960000|2022-06-30 11:36:00|10807.3|10803.5|10801.9|10799.1|10807.3|10803.5|10801.5|10797.7|29
1656588970000|2022-06-30 11:36:10|10802.3|10798.5|10798.7|10794.9|10802.5|10798.7|10797.7|10794.7|16
1656588980000|2022-06-30 11:36:20|10797.7|10794.7|10803.7|10799.9|10803.7|10800.1|10797.7|10794.7|5
1656588990000|2022-06-30 11:36:30|10803.5|10799.7|10801.7|10798.9|10803.5|10799.9|10800.7|10797.9|5
1656589000000|2022-06-30 11:36:40|10800.7|10797.9|10792.7|10788.9|10801.7|10798.1|10789.7|10785.9|46
1656589010000|2022-06-30 11:36:50|10791.7|10787.9|10796.7|10792.9|10798.9|10795.1|10790.7|10787.9|42
1656589020000|2022-06-30 11:37:00|10794.5|10791.7|10792.5|10788.7|10795.7|10792.7|10790.7|10786.9|63
1656589030000|2022-06-30 11:37:10|10791.5|10788.2|10796.3|10792.5|10797.5|10794.2|10790.3|10787.2|24
1656589040000|2022-06-30 11:37:20|10795.3|10791.5|10791.5|10787.7|10796.1|10792.3|10791.5|10787.7|11
1656589050000|2022-06-30 11:37:30|10790.7|10786.9|10792.3|10788.5|10792.3|10788.7|10789.5|10786.7|9
1656589060000|2022-06-30 11:37:40|10792.5|10788.7|10790.7|10786.9|10792.7|10788.9|10789.5|10785.9|19
1656589070000|2022-06-30 11:37:50|10791.1|10787.3|10783.7|10779.9|10791.7|10787.9|10779.7|10776.4|91
1656589080000|2022-06-30 11:38:00|10783.9|10780.9|10781.7|10778.9|10783.9|10780.9|10778.7|10774.9|33
1656589090000|2022-06-30 11:38:10|10781.9|10778.1|10780.7|10776.9|10783.7|10779.9|10780.4|10776.6|15
1656589100000|2022-06-30 11:38:20|10779.7|10775.9|10779.7|10775.9|10780.7|10777.1|10777.7|10773.9|23
1656589110000|2022-06-30 11:38:30|10778.9|10776.1|10776.7|10773.9|10779.7|10776.1|10774.7|10771.1|62
1656589120000|2022-06-30 11:38:40|10775.7|10772.9|10779.7|10775.9|10780.7|10777.9|10775.7|10771.9|52
1656589130000|2022-06-30 11:38:50|10779.2|10776.4|10778.5|10774.7|10781.7|10778.9|10777.9|10774.7|18
1656589140000|2022-06-30 11:39:00|10778.7|10774.9|10778.7|10774.9|10778.7|10775.9|10776.7|10773.7|11
1656589150000|2022-06-30 11:39:10|10778.1|10774.3|10781.9|10779.1|10783|10779.7|10776.7|10773.7|17
1656589160000|2022-06-30 11:39:20|10781.7|10778.9|10781.7|10777.9|10781.9|10778.9|10780.7|10776.9|6
1656589170000|2022-06-30 11:39:30|10779.7|10776.9|10779.7|10775.9|10780.7|10777.9|10778.7|10774.9|6
1656589180000|2022-06-30 11:39:40|10780.7|10776.9|10779.7|10776.9|10780.7|10777.1|10779.7|10776.6|5
1656589190000|2022-06-30 11:39:50|10780.1|10777.3|10782.7|10779.9|10783.7|10779.9|10779.7|10776.7|18
1656589200000|2022-06-30 11:40:00|10781.7|10778.9|10780.7|10776.9|10782.5|10778.9|10778.7|10774.9|17
1656589210000|2022-06-30 11:40:10|10779.9|10777.1|10778.7|10774.9|10782.7|10778.9|10778.7|10774.9|22
1656589220000|2022-06-30 11:40:20|10777.7|10774.1|10774.7|10770.9|10778.7|10775.1|10773.6|10769.9|44
1656589230000|2022-06-30 11:40:30|10773.7|10769.9|10774.7|10771.9|10775.9|10772.9|10772.7|10769.9|19
1656589240000|2022-06-30 11:40:40|10774.9|10771.1|10773.7|10770.9|10774.9|10771.1|10773.4|10769.6|13
1656589250000|2022-06-30 11:40:50|10773.2|10769.9|10776.7|10772.9|10779.9|10776.1|10773.2|10769.4|25
1656589260000|2022-06-30 11:41:00|10775.3|10772.5|10772.9|10769.1|10775.7|10772.9|10772.7|10768.9|11
1656589270000|2022-06-30 11:41:10|10771.9|10767.1|10773.1|10769.3|10773.1|10770.3|10770.1|10766.3|33
1656589280000|2022-06-30 11:41:20|10774.1|10770.3|10774.1|10771.3|10776.4|10773.1|10774.1|10770.3|8
1656589290000|2022-06-30 11:41:30|10774.3|10770.5|10774.1|10770.3|10774.3|10771.3|10771.1|10768.3|19
1656589300000|2022-06-30 11:41:40|10773.3|10770.5|10773.1|10769.3|10774.1|10770.5|10773.1|10769.3|3
1656589310000|2022-06-30 11:41:50|10774.1|10771.3|10768.5|10764.7|10775.1|10771.8|10768.5|10764.7|19
1656589320000|2022-06-30 11:42:00|10767.5|10764.5|10770.5|10766.7|10770.5|10766.7|10761.5|10757.7|153
1656589330000|2022-06-30 11:42:10|10769.8|10767|10774.1|10770.3|10774.3|10770.5|10768.3|10764.5|84
1656589340000|2022-06-30 11:42:20|10772.1|10768.3|10766.5|10762.7|10773.3|10770.1|10765.5|10762.5|38
1656589350000|2022-06-30 11:42:30|10764.5|10761.7|10768.8|10765|10769.5|10765.9|10763.3|10759.7|32
1656589360000|2022-06-30 11:42:40|10769.3|10765.5|10772.5|10768.7|10772.5|10768.7|10768.5|10764.7|34
1656589370000|2022-06-30 11:42:50|10773.5|10769.7|10768.5|10764.7|10773.5|10769.7|10768.5|10764.7|6
1656589380000|2022-06-30 11:43:00|10767.5|10765.7|10768.7|10764.9|10771.5|10768.5|10767.5|10764.7|16
1656589390000|2022-06-30 11:43:10|10769.5|10765.7|10765.5|10762.7|10769.5|10765.7|10764.5|10761.7|22
1656589400000|2022-06-30 11:43:20|10766.1|10763.3|10762.5|10759.7|10768.5|10764.7|10762.5|10759.7|27
1656589410000|2022-06-30 11:43:30|10763.5|10760.7|10763|10759.2|10764.5|10760.7|10761|10758.2|58
1656589420000|2022-06-30 11:43:40|10763.2|10760.4|10767.2|10763.4|10768.2|10764.4|10763.2|10760.4|18
1656589430000|2022-06-30 11:43:50|10766.2|10763.2|10766|10762.2|10767.2|10763.2|10766|10762.2|8
1656589440000|2022-06-30 11:44:00|10766.5|10762.7|10759|10756.2|10767|10763.2|10759|10756|70
1656589450000|2022-06-30 11:44:10|10760.2|10756.4|10764|10760.2|10764|10760.2|10759|10755.2|40
1656589460000|2022-06-30 11:44:20|10764.7|10760.9|10760.9|10757.1|10765|10761.2|10760.9|10757.1|29
1656589470000|2022-06-30 11:44:30|10760.5|10757.7|10753.4|10749.6|10761.5|10757.8|10750.9|10747.4|139
1656589480000|2022-06-30 11:44:40|10753.2|10750.4|10753.2|10749.4|10754.7|10751.1|10751.4|10748.6|13
1656589490000|2022-06-30 11:44:50|10752.4|10749.6|10752.4|10748.6|10753.6|10750.6|10750.6|10747.6|32
1656589500000|2022-06-30 11:45:00|10751.4|10749.6|10751.4|10747.6|10752.4|10749.6|10744.3|10740.5|212
1656589510000|2022-06-30 11:45:10|10752.2|10748.4|10745.1|10741.3|10752.2|10748.4|10743.6|10740.8|59
1656589520000|2022-06-30 11:45:20|10744.6|10740.8|10747.4|10743.6|10747.4|10743.6|10739.8|10737|100
1656589530000|2022-06-30 11:45:30|10747.9|10744.1|10744.8|10741|10750.6|10747|10744|10740.7|64
1656589540000|2022-06-30 11:45:40|10745.4|10741.6|10743.8|10740|10748.6|10745.8|10743.6|10739.8|44
1656589550000|2022-06-30 11:45:50|10743.6|10739.8|10742.6|10738.8|10744.8|10741|10741.6|10738.5|17
1656589560000|2022-06-30 11:46:00|10742|10738.2|10744.8|10741|10744.8|10742|10740.8|10738|28
1656589570000|2022-06-30 11:46:10|10743.2|10740.4|10745.6|10741.8|10748.1|10744.8|10742.8|10739|43
1656589580000|2022-06-30 11:46:20|10745.8|10742|10739.8|10736|10747.6|10743.8|10739.8|10736|33
1656589590000|2022-06-30 11:46:30|10739.6|10736.8|10741.4|10737.6|10743.8|10740.8|10738.8|10735.8|133
1656589600000|2022-06-30 11:46:40|10740.6|10737.8|10740.1|10737.3|10741.6|10737.8|10737.8|10735|35
1656589610000|2022-06-30 11:46:50|10742.9|10739.1|10742.6|10738.8|10746.1|10742.3|10741.6|10738.8|76
1656589620000|2022-06-30 11:47:00|10744.4|10740.6|10745.1|10741.3|10746.4|10742.6|10743.6|10740.6|19
1656589630000|2022-06-30 11:47:10|10745.4|10741.6|10740.4|10736.6|10746.1|10742.6|10740.4|10736.6|26
1656589640000|2022-06-30 11:47:20|10740.1|10737.6|10741.4|10737.6|10742.4|10738.6|10740.1|10736.6|9
1656589650000|2022-06-30 11:47:30|10740.6|10737.8|10741.4|10738.6|10744.1|10740.6|10740.6|10737.6|23
1656589660000|2022-06-30 11:47:40|10742.4|10739.3|10744.9|10741.1|10744.9|10741.3|10742.1|10739.1|42
1656589670000|2022-06-30 11:47:50|10744.7|10741.9|10747.9|10744.1|10750.1|10746.9|10742.9|10739.1|31
1656589680000|2022-06-30 11:48:00|10746.9|10745.1|10744.1|10741.3|10746.9|10745.1|10744.1|10741.1|6
1656589690000|2022-06-30 11:48:10|10744.9|10742.1|10743.9|10741.1|10744.9|10742.1|10742.9|10739.9|7
1656589700000|2022-06-30 11:48:20|10744.7|10741.9|10748.1|10744.3|10750.3|10746.5|10744.7|10741.9|23
1656589710000|2022-06-30 11:48:30|10747.8|10744|10746.3|10743.5|10748.6|10745.5|10744.6|10741.8|99
1656589720000|2022-06-30 11:48:40|10745.8|10742.5|10746.3|10742.5|10746.4|10743.3|10744.6|10741.3|31
1656589730000|2022-06-30 11:48:50|10745.3|10743.5|10747.6|10743.8|10747.6|10743.8|10744.8|10741.8|10
1656589740000|2022-06-30 11:49:00|10747.3|10744.5|10746.6|10742.8|10748.3|10745.3|10746.3|10742.5|17
1656589750000|2022-06-30 11:49:10|10747.6|10743.8|10753.3|10749.5|10754.3|10750.5|10747.6|10743.8|40
1656589760000|2022-06-30 11:49:20|10753.1|10750.3|10758.3|10754.5|10759.6|10756.5|10753.1|10749.8|48
1656589770000|2022-06-30 11:49:30|10757.6|10755.5|10758.3|10755.5|10759.3|10756.5|10757.3|10753.8|15
1656589780000|2022-06-30 11:49:40|10759.3|10756.3|10758.3|10754.5|10767.9|10762.1|10757.8|10754.5|82
1656589790000|2022-06-30 11:49:50|10759.1|10755.3|10757.3|10753.5|10759.3|10755.5|10757.3|10753.5|21
1656589800000|2022-06-30 11:50:00|10757.9|10754.1|10758.3|10754.5|10759.8|10756.5|10756.3|10752.5|11
1656589810000|2022-06-30 11:50:10|10756.3|10753.5|10758.3|10754.5|10759.3|10755.8|10756.3|10752.5|18
1656589820000|2022-06-30 11:50:20|10758.8|10755.5|10756.3|10752.5|10758.8|10755.5|10756.3|10752.5|7
1656589830000|2022-06-30 11:50:30|10755.3|10753.5|10757.3|10753.5|10759.1|10755.8|10755.3|10752.5|11
1656589840000|2022-06-30 11:50:40|10756.3|10752.5|10757.3|10754.5|10758.3|10755.5|10756.3|10752.5|5
1656589850000|2022-06-30 11:50:50|10757.5|10754.7|10759.3|10755.5|10760|10756.7|10755.5|10752.7|26
1656589860000|2022-06-30 11:51:00|10758.5|10755.7|10758.3|10754.5|10760.3|10756.5|10757.5|10753.7|21
1656589870000|2022-06-30 11:51:10|10757.3|10754.7|10757.3|10754.5|10758.3|10754.7|10757.3|10754.3|1
1656589880000|2022-06-30 11:51:20|10756.3|10753.5|10758.3|10754.5|10759.3|10756.5|10754.3|10751.5|25
1656589890000|2022-06-30 11:51:30|10758.1|10755.3|10756.5|10752.7|10758.3|10755.3|10756.3|10752.7|4
1656589900000|2022-06-30 11:51:40|10757.3|10753.5|10756.3|10752.5|10757.3|10753.7|10754.3|10750.7|15
1656589910000|2022-06-30 11:51:50|10755.3|10751.7|10747.8|10745|10756.3|10752.5|10746.8|10744|39
1656589920000|2022-06-30 11:52:00|10748.3|10745.5|10745|10741.2|10748.8|10745.5|10744.8|10741.2|31
1656589930000|2022-06-30 11:52:10|10744.2|10741.4|10749.7|10746.9|10749.7|10746.9|10744|10741.2|24
1656589940000|2022-06-30 11:52:20|10750|10747.2|10754.3|10750.5|10754.5|10750.9|10749.7|10746.7|32
1656589950000|2022-06-30 11:52:30|10753.5|10749.7|10752.7|10748.9|10753.7|10750.2|10751.7|10747.9|8
1656589960000|2022-06-30 11:52:40|10753.1|10749.9|10753.7|10749.9|10755.7|10751.9|10753.1|10748.9|33
1656589970000|2022-06-30 11:52:50|10754|10750.2|10752.5|10748.7|10754.7|10750.9|10750.7|10747.9|20
1656589980000|2022-06-30 11:53:00|10752.7|10748.9|10752.7|10749.9|10753.7|10750.9|10751.2|10747.9|4
1656589990000|2022-06-30 11:53:10|10753.7|10748.7|10750.7|10747.9|10753.7|10749.2|10749.7|10745.9|8
1656590000000|2022-06-30 11:53:20|10751|10747.2|10751|10747.2|10751.2|10747.9|10750.7|10746.9|6
1656590010000|2022-06-30 11:53:30|10750.7|10746.9|10752.7|10748.9|10753|10749.9|10749.7|10746.9|10
1656590020000|2022-06-30 11:53:40|10752.5|10748.7|10753|10749.2|10753|10749.9|10751.7|10748.7|2
1656590030000|2022-06-30 11:53:50|10752.2|10749.4|10753.7|10749.9|10755.2|10751.9|10752.2|10748.9|17
1656590040000|2022-06-30 11:54:00|10753.2|10750.9|10753.2|10749.4|10755|10751.9|10753|10749.4|23
1656590050000|2022-06-30 11:54:10|10753|10749.2|10749.9|10746.1|10753.2|10749.4|10748.9|10745.1|22
1656590060000|2022-06-30 11:54:20|10749.7|10746.9|10750.7|10747.9|10751.7|10747.9|10749.7|10746.7|12
1656590070000|2022-06-30 11:54:30|10751.7|10748.9|10750.7|10746.9|10751.7|10748.9|10749.2|10746.1|11
1656590080000|2022-06-30 11:54:40|10750.2|10747.9|10749.9|10747.1|10750.7|10747.9|10749.7|10745.9|4
1656590090000|2022-06-30 11:54:50|10749.7|10746.9|10751.7|10748.9|10752.9|10749.9|10749.7|10746.9|9
1656590100000|2022-06-30 11:55:00|10752.7|10749.9|10755.7|10751.9|10755.9|10752.9|10752.7|10749.9|31
1656590110000|2022-06-30 11:55:10|10754.9|10752.1|10756.3|10752.5|10759.3|10756.5|10754.9|10751.5|70
1656590120000|2022-06-30 11:55:20|10755.8|10752|10755.3|10751.5|10757.3|10753.5|10754|10750.2|15
1656590130000|2022-06-30 11:55:30|10755|10751.2|10755.5|10751.7|10755.5|10752.5|10752.3|10748.7|10
1656590140000|2022-06-30 11:55:40|10755.3|10752.5|10751.3|10747.5|10755.5|10752.5|10751.3|10747.5|1
1656590150000|2022-06-30 11:55:50|10751.1|10747.3|10748.7|10745.9|10752.5|10747.3|10747.3|10743.7|36
1656590160000|2022-06-30 11:56:00|10749.7|10746.9|10748.5|10744.7|10749.9|10747.1|10747.7|10743.9|28
1656590170000|2022-06-30 11:56:10|10747.9|10744.1|10744.9|10741.1|10747.9|10744.9|10743.9|10740.9|21
1656590180000|2022-06-30 11:56:20|10744.1|10741.3|10746.7|10742.9|10746.9|10743.9|10743.9|10740.9|33
1656590190000|2022-06-30 11:56:30|10746.9|10743.1|10745.7|10741.9|10748.9|10745.9|10744.7|10741.1|29
1656590200000|2022-06-30 11:56:40|10746.3|10742.9|10744.7|10741.9|10747.9|10744.9|10744.7|10741.1|28
1656590210000|2022-06-30 11:56:50|10745.1|10742.3|10746.9|10743.1|10746.9|10743.1|10743.9|10740.3|33
1656590220000|2022-06-30 11:57:00|10745.1|10741.3|10745.7|10742.9|10746.1|10743.1|10743.1|10739.3|18
1656590230000|2022-06-30 11:57:10|10746.9|10743.1|10746.4|10742.6|10747.7|10743.9|10744.9|10742.1|50
1656590240000|2022-06-30 11:57:20|10745.1|10742.3|10742.4|10738.6|10745.7|10742.9|10741.4|10738.3|47
1656590250000|2022-06-30 11:57:30|10741.4|10739.3|10740.6|10737.8|10743.1|10740.3|10739.8|10736.5|80
1656590260000|2022-06-30 11:57:40|10740.8|10737|10738.4|10734.6|10740.8|10737.2|10736.8|10734|117
1656590270000|2022-06-30 11:57:50|10738.8|10735|10738.4|10734.6|10739.1|10736.3|10737.4|10734.3|30
1656590280000|2022-06-30 11:58:00|10737.4|10734.8|10738.4|10734.6|10738.4|10735.3|10737.4|10734.3|27
1656590290000|2022-06-30 11:58:10|10738.1|10735.3|10738.6|10734.8|10740.3|10737.3|10737.3|10734.3|72
1656590300000|2022-06-30 11:58:20|10738.3|10735.5|10736.3|10733.5|10741.3|10737.5|10736.3|10733.5|84
1656590310000|2022-06-30 11:58:30|10736.8|10733|10733.6|10730.8|10737.6|10734|10730|10727|149
1656590320000|2022-06-30 11:58:40|10734.3|10730.5|10735.6|10731.8|10737.8|10734.5|10733.6|10730.5|33
1656590330000|2022-06-30 11:58:50|10735.3|10732.5|10739.3|10735.5|10739.8|10736.5|10735.3|10732.5|48
1656590340000|2022-06-30 11:59:00|10738.3|10736.1|10745.1|10741.3|10746.9|10743.3|10738.3|10735.8|90
1656590350000|2022-06-30 11:59:10|10745.3|10742.3|10748.7|10744.9|10749.4|10746.1|10745.1|10741.3|31
1656590360000|2022-06-30 11:59:20|10748.9|10746.1|10752.7|10749.9|10754.9|10751.9|10748.9|10746.1|71
1656590370000|2022-06-30 11:59:30|10753.1|10748.9|10752.7|10748.9|10753.7|10750.7|10749.7|10745.9|15
1656590380000|2022-06-30 11:59:40|10751.7|10747.9|10742.1|10739.3|10752.7|10749.9|10742.1|10739.3|40
1656590390000|2022-06-30 11:59:50|10742.9|10739.1|10736.9|10733.1|10744.1|10740.3|10735.3|10732.3|71
1656590400000|2022-06-30 12:00:00|10736.7|10733.9|10733.1|10730.3|10736.7|10733.9|10730.8|10727.5|82
1656590410000|2022-06-30 12:00:10|10732.3|10729.5|10735.9|10733.1|10735.9|10733.1|10732.1|10728.3|55
1656590420000|2022-06-30 12:00:20|10736.7|10732.9|10736.1|10733.3|10737.9|10734.3|10735.6|10732.3|28
1656590430000|2022-06-30 12:00:30|10736.3|10732.5|10733.8|10730|10736.3|10733.3|10733|10729.7|105
1656590440000|2022-06-30 12:00:40|10733.5|10730.7|10743.3|10739.5|10743.7|10739.9|10733.5|10730|256
1656590450000|2022-06-30 12:00:50|10741.5|10740.5|10746.3|10742.5|10750.1|10746.3|10741.5|10738.5|89
1656590460000|2022-06-30 12:01:00|10745.3|10743|10753.5|10750.7|10755.3|10752|10745.3|10742.7|36
1656590470000|2022-06-30 12:01:10|10753.7|10750.9|10759.4|10756.6|10762.9|10759.6|10753.7|10750.7|139
1656590480000|2022-06-30 12:01:20|10760.2|10756.4|10751.6|10747.8|10760.2|10756.6|10750.6|10747.8|108
1656590490000|2022-06-30 12:01:30|10752.4|10748.6|10751.4|10747.6|10752.4|10748.6|10748.4|10744.6|195
1656590500000|2022-06-30 12:01:40|10751.2|10748.6|10739.9|10737.1|10751.4|10748.6|10739.9|10737.1|122
1656590510000|2022-06-30 12:01:50|10740.9|10736.9|10741.5|10738.7|10743.5|10739.7|10739.9|10736.9|41
1656590520000|2022-06-30 12:02:00|10741.7|10738.9|10739.9|10737.1|10741.9|10739.1|10739.9|10737.1|14
1656590530000|2022-06-30 12:02:10|10740.3|10736.5|10740.1|10736.3|10741.7|10738.1|10736.3|10733.3|95
1656590540000|2022-06-30 12:02:20|10740.5|10737.3|10742.1|10739.3|10743.9|10740.3|10738.1|10735.1|40
1656590550000|2022-06-30 12:02:30|10742.3|10738.5|10741.3|10737.5|10742.3|10738.5|10740.3|10737.5|3
1656590560000|2022-06-30 12:02:40|10741.1|10738.3|10735.5|10732.7|10741.3|10738.3|10734.7|10731.9|92
1656590570000|2022-06-30 12:02:50|10735|10732.2|10734.7|10730.9|10737.1|10733.3|10733.7|10730.9|36
1656590580000|2022-06-30 12:03:00|10734|10731.2|10736.3|10733.5|10740.3|10736.5|10734|10730.7|45
1656590590000|2022-06-30 12:03:10|10736.5|10732.7|10734.7|10730.9|10736.5|10733.2|10733.7|10730.9|32
1656590600000|2022-06-30 12:03:20|10733.7|10730.4|10734.7|10730.9|10735.5|10731.7|10733.7|10730.4|39
1656590610000|2022-06-30 12:03:30|10735.5|10731.7|10733.7|10729.9|10735.5|10731.7|10732.7|10729.9|37
1656590620000|2022-06-30 12:03:40|10733.5|10730.7|10736.3|10732.5|10736.8|10733.8|10733.5|10730.7|27
1656590630000|2022-06-30 12:03:50|10737.1|10734.3|10736.1|10733.3|10738.3|10735.3|10735.3|10732.3|35
1656590640000|2022-06-30 12:04:00|10736.7|10733.9|10738.1|10734.3|10741.1|10737.5|10736.7|10733.3|39
1656590650000|2022-06-30 12:04:10|10737.3|10734.5|10738.1|10734.3|10739.3|10735.5|10733.5|10730.2|43
1656590660000|2022-06-30 12:04:20|10739.1|10735.3|10742.7|10739.9|10744.7|10740.9|10738.1|10734.7|47
1656590670000|2022-06-30 12:04:30|10743.7|10740.1|10740.1|10736.3|10743.7|10740.1|10739.1|10735.8|70
1656590680000|2022-06-30 12:04:40|10739.9|10737.1|10739.1|10735.3|10742.3|10738.5|10738.1|10734.8|83
1656590690000|2022-06-30 12:04:50|10738.1|10736.3|10740.3|10737.5|10741.1|10737.5|10738.1|10736.3|14
1656590700000|2022-06-30 12:05:00|10740.1|10737.3|10745.9|10742.1|10746.1|10742.3|10740.1|10737.3|59
1656590710000|2022-06-30 12:05:10|10746.1|10743.3|10745.7|10741.9|10748.7|10744.9|10742.1|10739.1|67
1656590720000|2022-06-30 12:05:20|10744.9|10742.1|10743.9|10740.1|10748.7|10744.9|10743.7|10740.1|27
1656590730000|2022-06-30 12:05:30|10743.7|10739.9|10745.7|10741.9|10746.7|10743.9|10742.7|10739.1|20
1656590740000|2022-06-30 12:05:40|10744.7|10741.7|10747.5|10743.7|10748.7|10744.9|10744.5|10741.4|17
1656590750000|2022-06-30 12:05:50|10747.7|10743.9|10747.7|10743.9|10747.7|10744.9|10745.7|10742.7|9
1656590760000|2022-06-30 12:06:00|10747.5|10744.9|10741.7|10737.9|10748.7|10745.9|10740.7|10737.9|76
1656590770000|2022-06-30 12:06:10|10740.9|10738.1|10744.7|10741.9|10744.7|10741.9|10739.7|10735.9|97
1656590780000|2022-06-30 12:06:20|10743.7|10740.9|10743.7|10739.9|10746.9|10743.9|10743.7|10739.9|29
1656590790000|2022-06-30 12:06:30|10744.7|10740.9|10742.7|10739.9|10745.7|10741.9|10742.7|10738.9|4
1656590800000|2022-06-30 12:06:40|10741.5|10738.7|10741.7|10737.9|10741.7|10738.9|10740.7|10737.9|12
1656590810000|2022-06-30 12:06:50|10740.5|10737.7|10740.7|10736.9|10741.9|10738.9|10738.7|10735.7|17
1656590820000|2022-06-30 12:07:00|10741|10737.2|10740.7|10736.9|10741.7|10738.9|10739.1|10735.9|13
1656590830000|2022-06-30 12:07:10|10741|10738.2|10738.7|10735.9|10741.7|10738.2|10738.7|10735.1|6
1656590840000|2022-06-30 12:07:20|10737.7|10734.9|10738.7|10734.9|10738.7|10735.4|10735.4|10732.1|32
1656590850000|2022-06-30 12:07:30|10738.4|10734.6|10737.7|10733.9|10738.4|10734.6|10737.7|10733.9|2
1656590860000|2022-06-30 12:07:40|10738.4|10734.6|10739.7|10735.9|10739.7|10735.9|10737.7|10733.9|16
1656590870000|2022-06-30 12:07:50|10738.9|10736.1|10738.4|10735.6|10740.4|10737.6|10738.4|10734.9|13
1656590880000|2022-06-30 12:08:00|10738.7|10735.9|10740.9|10738.1|10743.2|10739.9|10737.9|10734.6|15
1656590890000|2022-06-30 12:08:10|10741.4|10738.6|10744.2|10741.4|10744.2|10741.4|10741.4|10738.6|46
1656590900000|2022-06-30 12:08:20|10743.7|10740.9|10748.2|10744.4|10748.2|10745.4|10743.7|10740.9|15
1656590910000|2022-06-30 12:08:30|10747.2|10744.2|10747.7|10743.9|10749.2|10745.6|10747.2|10743.4|15
1656590920000|2022-06-30 12:08:40|10747.4|10743.6|10746.2|10743.4|10749.2|10745.7|10746.2|10743.2|18
1656590930000|2022-06-30 12:08:50|10745.8|10743|10744.2|10740.4|10746.2|10743|10744.2|10740.4|3
1656590940000|2022-06-30 12:09:00|10746.2|10741.4|10746.2|10743.4|10748.2|10744.4|10745.9|10741.4|20
1656590950000|2022-06-30 12:09:10|10746.4|10742.6|10742.2|10738.4|10746.4|10742.6|10742|10738.4|13
1656590960000|2022-06-30 12:09:20|10742|10739.2|10745.2|10742.4|10745.2|10742.4|10742|10739.2|12
1656590970000|2022-06-30 12:09:30|10746.2|10743.4|10745.2|10741.4|10747.2|10743.6|10745.2|10741.4|7
1656590980000|2022-06-30 12:09:40|10746.2|10742.4|10744.2|10740.4|10747.7|10744.4|10744.2|10740.4|20
1656590990000|2022-06-30 12:09:50|10744.6|10740.8|10747.2|10743.4|10747.5|10744.2|10743.4|10740.2|5
1656591000000|2022-06-30 12:10:00|10746.4|10742.6|10744.2|10741.4|10747.2|10743.6|10744.2|10741.4|5
1656591010000|2022-06-30 12:10:10|10743.2|10740.4|10745.2|10741.4|10746.2|10742.4|10743.2|10740.4|5
1656591020000|2022-06-30 12:10:20|10746.2|10742.4|10746.2|10743.4|10747.2|10743.4|10745.2|10742.2|4
1656591030000|2022-06-30 12:10:30|10747.2|10742.9|10756.6|10752.8|10756.6|10753|10746.7|10742.9|49
1656591040000|2022-06-30 12:10:40|10757.8|10753.8|10752.8|10749|10757.8|10754|10752.8|10749|32
1656591050000|2022-06-30 12:10:50|10753.8|10750|10751.8|10748|10754.8|10751.2|10751|10748|22
1656591060000|2022-06-30 12:11:00|10753.2|10749|10745.2|10741.4|10753.8|10750.2|10745.2|10741.4|55
1656591070000|2022-06-30 12:11:10|10745|10742.2|10748.2|10744.4|10749.2|10745.4|10745|10742.2|11
1656591080000|2022-06-30 12:11:20|10747.4|10745.4|10748.2|10745.4|10748.2|10745.4|10744.2|10741.2|14
1656591090000|2022-06-30 12:11:30|10748|10745.2|10748.2|10744.4|10749|10745.4|10747.2|10743.9|13
1656591100000|2022-06-30 12:11:40|10747.4|10744.6|10754.8|10751|10754.8|10752|10747.4|10744.1|12
1656591110000|2022-06-30 12:11:50|10754|10750.2|10754.8|10751|10754.8|10752|10752|10748.2|7
1656591120000|2022-06-30 12:12:00|10754.6|10750.8|10753.8|10750|10755|10752|10753|10749.2|6
1656591130000|2022-06-30 12:12:10|10752.8|10749.2|10754.6|10751.8|10754.8|10752|10751.8|10749|6
1656591140000|2022-06-30 12:12:20|10754.8|10751|10749|10745.2|10754.8|10751|10747|10743.2|38
1656591150000|2022-06-30 12:12:30|10748|10746.2|10747|10743.2|10748.8|10746.2|10746|10742.2|15
1656591160000|2022-06-30 12:12:40|10746.2|10742.4|10747|10743.2|10747.2|10744.4|10745.2|10741.4|16
1656591170000|2022-06-30 12:12:50|10747.2|10743.4|10747|10743.2|10747.4|10744.4|10746.2|10742.4|10
1656591180000|2022-06-30 12:13:00|10746.2|10743.4|10741.8|10738|10746.2|10743.4|10740.1|10736.8|104
1656591190000|2022-06-30 12:13:10|10741.1|10738.3|10737.1|10733.3|10741.8|10738.3|10735.1|10731.3|93
1656591200000|2022-06-30 12:13:20|10736.8|10733|10740.1|10737.3|10740.6|10737.3|10735.3|10732.3|21
1656591210000|2022-06-30 12:13:30|10741.1|10737.5|10737.8|10734|10741.1|10737.5|10737|10734|22
1656591220000|2022-06-30 12:13:40|10737|10734.2|10737|10734.2|10738|10734.7|10737|10734|7
1656591230000|2022-06-30 12:13:50|10738|10735|10738.8|10735|10738.8|10735.2|10737|10734.2|7
1656591240000|2022-06-30 12:14:00|10740|10736.2|10729.3|10725.5|10740|10736.2|10728.3|10724.7|152
1656591250000|2022-06-30 12:14:10|10728.5|10725.7|10733|10729.2|10734.5|10730.7|10726.7|10723.4|97
1656591260000|2022-06-30 12:14:20|10732.8|10730.2|10733.4|10729.6|10734|10730.8|10731.8|10728.2|26
1656591270000|2022-06-30 12:14:30|10733.6|10729.8|10730.6|10726.8|10733.6|10729.8|10730.6|10726.8|11
1656591280000|2022-06-30 12:14:40|10729.8|10726|10732.8|10730|10734.6|10730.8|10729.8|10726|16
1656591290000|2022-06-30 12:14:50|10732.6|10728.8|10732.6|10729.8|10732.6|10729.8|10731.2|10728.2|16
1656591300000|2022-06-30 12:15:00|10731.6|10727.8|10733.6|10729.8|10733.6|10729.8|10729.8|10726|23
1656591310000|2022-06-30 12:15:10|10734.6|10730.8|10740.9|10737.1|10741.6|10738.1|10733.6|10730.8|21
1656591320000|2022-06-30 12:15:20|10740.6|10736.8|10737.6|10733.8|10741.4|10737.6|10737.4|10733.8|12
1656591330000|2022-06-30 12:15:30|10738.4|10734.6|10738.4|10734.6|10740.6|10736.8|10736.6|10733.8|15
1656591340000|2022-06-30 12:15:40|10738.6|10734.8|10740.6|10736.8|10740.8|10737|10738.6|10734.8|2
1656591350000|2022-06-30 12:15:50|10741.2|10737.4|10737.6|10734.8|10742.6|10738.8|10737.6|10734.8|6
1656591360000|2022-06-30 12:16:00|10737.8|10734|10736.6|10732.8|10737.8|10734.8|10735.8|10732|6
1656591370000|2022-06-30 12:16:10|10736.4|10733.6|10744|10740.2|10745|10741.4|10736.4|10733.6|19
1656591380000|2022-06-30 12:16:20|10744.2|10740.4|10742|10738.2|10744.2|10740.4|10740.2|10737.4|4
1656591390000|2022-06-30 12:16:30|10741.2|10738.4|10741.2|10737.4|10743|10739.2|10740.2|10737.1|12
1656591400000|2022-06-30 12:16:40|10740.4|10737.6|10740.4|10736.6|10741.2|10737.6|10739.4|10735.6|2
1656591420000|2022-06-30 12:17:00|10742.2|10738.4|10734.2|10731.4|10742.4|10738.6|10734.2|10731.4|20
1656591430000|2022-06-30 12:17:10|10735.2|10732.4|10735.4|10731.6|10736.2|10732.6|10734.4|10730.8|9
1656591440000|2022-06-30 12:17:20|10734|10731.2|10730.6|10726.8|10734.6|10731.2|10729.8|10726|18
1656591450000|2022-06-30 12:17:30|10729.8|10726|10729.6|10725.8|10729.8|10726.8|10726.8|10723.8|28
1656591460000|2022-06-30 12:17:40|10729.2|10725.4|10728|10724.2|10729.6|10726.8|10727.2|10723.4|68
1656591470000|2022-06-30 12:17:50|10728.6|10724.8|10727.2|10723.4|10729|10725.2|10726.4|10723.1|13
1656591480000|2022-06-30 12:18:00|10725.2|10722.4|10727|10724.2|10732|10729|10724|10720.4|160
1656591490000|2022-06-30 12:18:10|10727.2|10724.4|10730|10726.2|10731|10727.2|10727.2|10724.2|22
1656591500000|2022-06-30 12:18:20|10731|10727.2|10733|10729.2|10735.8|10732|10731|10726.2|10
1656591510000|2022-06-30 12:18:30|10732|10729|10732|10729.2|10733|10729.2|10731|10728|2
1656591520000|2022-06-30 12:18:40|10733|10729|10732|10728.2|10735.2|10732.2|10731|10728|11
1656591530000|2022-06-30 12:18:50|10731.8|10729|10733|10730.2|10734.8|10731|10731.8|10729|5
1656591540000|2022-06-30 12:19:00|10733.2|10729.4|10734.5|10730.7|10735.8|10732.2|10732.2|10728.4|13
1656591550000|2022-06-30 12:19:10|10734|10730.2|10735|10731.2|10735.2|10732.2|10732.2|10728.4|14
1656591560000|2022-06-30 12:19:20|10733.2|10732.2|10736|10732.2|10736|10733.2|10733.2|10730.4|13
1656591570000|2022-06-30 12:19:30|10735.2|10732.4|10733.2|10729.4|10736|10732.4|10731.2|10728.2|15
1656591580000|2022-06-30 12:19:40|10733|10730.2|10736|10732.2|10739|10736.2|10732|10728.4|24
1656591590000|2022-06-30 12:19:50|10734.6|10731.8|10735|10732.2|10736.2|10732.4|10734|10731.2|11
1656591600000|2022-06-30 12:20:00|10735.8|10732|10733|10729.2|10735.8|10732.4|10732.4|10729.1|11
1656591610000|2022-06-30 12:20:10|10732.2|10728.4|10733|10729.2|10734.5|10730.7|10732.2|10728.4|5
1656591620000|2022-06-30 12:20:20|10732|10728.2|10732|10728.2|10733.8|10730.6|10731|10728.2|10
1656591630000|2022-06-30 12:20:30|10731.2|10728.4|10731|10727.2|10732|10728.4|10730|10726.2|13
1656591640000|2022-06-30 12:20:40|10732|10728.2|10730|10726.2|10732|10728.2|10730|10726.2|0
1656591650000|2022-06-30 12:20:50|10729|10725.2|10728|10724.2|10729|10725.4|10727|10723.2|23
1656591660000|2022-06-30 12:21:00|10729|10725.2|10730|10726.2|10730.6|10726.8|10728|10724.2|7
1656591670000|2022-06-30 12:21:10|10729|10725.2|10730.8|10728|10730.8|10728|10727|10724.2|16
1656591680000|2022-06-30 12:21:20|10731|10727.2|10731.8|10728|10732.4|10728.8|10729|10726|9
1656591690000|2022-06-30 12:21:30|10731|10728.2|10732|10729.2|10734|10730.2|10730|10727|16
1656591700000|2022-06-30 12:21:40|10732.8|10729|10732|10728.2|10734|10730.2|10730|10727|16
1656591710000|2022-06-30 12:21:50|10730.8|10727|10730|10726.2|10731|10727.2|10728|10725.2|16
1656591720000|2022-06-30 12:22:00|10728.8|10725|10732|10728.2|10734.8|10731.2|10726.7|10723.4|36
1656591730000|2022-06-30 12:22:10|10731.8|10729|10730.8|10727|10732.3|10729.2|10729|10726|8
1656591740000|2022-06-30 12:22:20|10729.8|10726.2|10728|10724.2|10730|10726.2|10726.2|10723.4|35
1656591750000|2022-06-30 12:22:30|10729.4|10725.2|10725.2|10722.4|10729.8|10726|10725.2|10722.4|19
1656591760000|2022-06-30 12:22:40|10726.2|10723.2|10726.2|10722.4|10729|10725.2|10726|10722.4|35
1656591770000|2022-06-30 12:22:50|10726|10723.2|10730|10727.2|10730|10727.2|10725.4|10722.1|21
1656591780000|2022-06-30 12:23:00|10729|10726.2|10728|10724.2|10730|10726.4|10727.4|10723.6|6
1656591790000|2022-06-30 12:23:10|10727|10723.2|10726|10723.2|10730|10726.2|10726|10722.7|9
1656591800000|2022-06-30 12:23:20|10726.2|10723.4|10727|10724.2|10729.3|10725.5|10726.2|10723.2|11
1656591810000|2022-06-30 12:23:30|10727.8|10724|10727|10723.2|10730|10726.4|10727|10723.2|21
1656591820000|2022-06-30 12:23:40|10727.2|10724.4|10729.2|10725.4|10730.2|10727.4|10727.2|10724.4|21
1656591830000|2022-06-30 12:23:50|10728|10725.2|10725.6|10721.8|10731|10728.2|10724.6|10721.8|23
1656591840000|2022-06-30 12:24:00|10724.8|10722|10720|10717.2|10725.6|10722.6|10720|10717.2|152
1656591850000|2022-06-30 12:24:10|10718.9|10716.1|10729.3|10725.5|10729.3|10725.5|10713.9|10710.9|272
1656591860000|2022-06-30 12:24:20|10728.3|10724.5|10731|10727.2|10734.3|10730.5|10728.3|10724.5|79
1656591870000|2022-06-30 12:24:30|10731.3|10727.5|10731.3|10727.5|10733.3|10729.7|10730.3|10727.2|7
1656591880000|2022-06-30 12:24:40|10730.5|10727.7|10731.5|10727.7|10732.5|10728.9|10725.9|10722.6|81
1656591890000|2022-06-30 12:24:50|10730.7|10727.9|10729.5|10725.7|10731.5|10727.9|10728.7|10725.7|5
1656591900000|2022-06-30 12:25:00|10729.3|10726.5|10725.9|10722.1|10732.9|10729.1|10722.7|10719.9|57
1656591910000|2022-06-30 12:25:10|10725.7|10721.9|10725.5|10722.7|10727.5|10723.9|10725.5|10721.9|19
1656591920000|2022-06-30 12:25:20|10724.9|10722.1|10736|10732.2|10740.8|10738|10724.7|10721.7|100
1656591930000|2022-06-30 12:25:30|10735.8|10732|10738.8|10735|10740.8|10737.6|10734.4|10730.8|64
1656591940000|2022-06-30 12:25:40|10739.4|10735.6|10744.6|10740.8|10748.4|10745.6|10738.6|10734.8|189
1656591950000|2022-06-30 12:25:50|10743.8|10741|10745.8|10742|10746|10743|10742.6|10739|23
1656591960000|2022-06-30 12:26:00|10745|10742.2|10736.8|10733|10745|10742.2|10734.8|10731|52
1656591970000|2022-06-30 12:26:10|10737.2|10733.4|10725.3|10721.5|10737.2|10733.4|10723.8|10720.5|112
1656591980000|2022-06-30 12:26:20|10726.1|10722.3|10719.2|10715.4|10726.1|10722.3|10719.2|10715.4|52
1656591990000|2022-06-30 12:26:30|10717.5|10714.7|10720.2|10716.4|10721.5|10717.7|10717.2|10713.4|41
1656592000000|2022-06-30 12:26:40|10719.2|10716.9|10720.2|10716.4|10721.2|10717.4|10719.2|10716.4|10
1656592010000|2022-06-30 12:26:50|10720.8|10717|10726.6|10722.8|10726.6|10722.8|10720.2|10716.4|95
1656592020000|2022-06-30 12:27:00|10726.4|10722.6|10728.4|10724.6|10730.4|10724.6|10724.4|10720.6|66
1656592030000|2022-06-30 12:27:10|10728.1|10724.3|10724.4|10720.6|10728.1|10724.3|10724.4|10720.6|24
1656592040000|2022-06-30 12:27:20|10723.9|10720.1|10726.7|10722.9|10727.4|10724.6|10723.9|10720.1|14
1656592050000|2022-06-30 12:27:30|10726.9|10723.1|10730.4|10726.6|10730.4|10726.6|10726.4|10722.6|28
1656592060000|2022-06-30 12:27:40|10732|10728.2|10729.4|10726.6|10733.4|10729.6|10729.2|10725.6|25
1656592070000|2022-06-30 12:27:50|10728.6|10725.8|10731|10727.2|10733.4|10728.6|10728.6|10725.6|64
1656592080000|2022-06-30 12:28:00|10730.5|10726.7|10729.4|10725.6|10732|10729|10729.4|10725.6|37
1656592090000|2022-06-30 12:28:10|10730.6|10726.8|10731|10727.2|10732.4|10728.2|10728|10724.2|47
1656592100000|2022-06-30 12:28:20|10731.2|10727.4|10726.5|10722.7|10731.2|10727.4|10726|10722.2|12
1656592110000|2022-06-30 12:28:30|10726|10722.2|10719.4|10716.6|10726|10722.2|10718.4|10714.6|102
1656592120000|2022-06-30 12:28:40|10720.4|10717.6|10722.4|10718.6|10722.4|10718.6|10719.4|10716.4|16
1656592130000|2022-06-30 12:28:50|10721.5|10717.7|10723.4|10719.6|10725.4|10721.6|10721.2|10717.4|21
1656592140000|2022-06-30 12:29:00|10723.6|10719.8|10728.6|10724.8|10728.6|10724.8|10722.6|10719.8|63
1656592150000|2022-06-30 12:29:10|10731.4|10723.6|10728.4|10724.6|10731.4|10726.8|10728.4|10723.6|14
1656592160000|2022-06-30 12:29:20|10727.9|10724.1|10729.2|10725.4|10729.4|10725.6|10727.7|10721.6|8
1656592170000|2022-06-30 12:29:30|10729.4|10725.6|10731|10727.2|10731.4|10728.6|10729.4|10725.6|14
1656592180000|2022-06-30 12:29:40|10731.4|10727.6|10735.9|10732.1|10737.4|10733.6|10730.4|10727.6|18
1656592190000|2022-06-30 12:29:50|10736.2|10732.4|10731.9|10728.1|10737.9|10734.1|10731.9|10728.1|29
1656592200000|2022-06-30 12:30:00|10734.4|10726.6|10732.9|10729.1|10735.4|10729.5|10728.4|10723.6|46
1656592210000|2022-06-30 12:30:10|10735.4|10727.6|10728.9|10725.1|10735.4|10729.3|10728.6|10723.6|14
1656592220000|2022-06-30 12:30:20|10728.4|10724.6|10728.8|10725|10730.4|10726.6|10727.4|10724|21
1656592230000|2022-06-30 12:30:30|10729.2|10726.4|10731.3|10727.5|10733.8|10729|10725.8|10723|51
1656592240000|2022-06-30 12:30:40|10731.8|10728|10733.3|10729.5|10733.8|10730|10728.6|10724.8|20
1656592250000|2022-06-30 12:30:50|10732.8|10729|10729.3|10725.5|10733.8|10730|10726.8|10723|30
1656592260000|2022-06-30 12:31:00|10728.8|10725|10726.8|10723|10730.8|10727|10726.8|10723|12
1656592270000|2022-06-30 12:31:10|10725.8|10723.3|10732.1|10728.3|10732.1|10728.3|10725.8|10723.3|18
1656592280000|2022-06-30 12:31:20|10731.8|10728|10748.9|10745.1|10748.9|10745.1|10731.8|10728|111
1656592290000|2022-06-30 12:31:30|10748.2|10745.4|10742.9|10740.1|10748.4|10745.4|10742.9|10739.1|65
1656592300000|2022-06-30 12:31:40|10743.2|10740.4|10750.7|10747.9|10753.7|10749.9|10742.9|10739.1|48
1656592310000|2022-06-30 12:31:50|10751.2|10747.4|10750.2|10747.4|10751.2|10748.1|10748.9|10745.1|27
1656592320000|2022-06-30 12:32:00|10750.4|10746.6|10752.2|10749.4|10754.2|10750.4|10749.2|10745.6|55
1656592330000|2022-06-30 12:32:10|10752.4|10748.6|10760|10756.2|10763.8|10760.7|10750.6|10747.8|171
1656592340000|2022-06-30 12:32:20|10760.3|10756.5|10757.9|10754.1|10762.7|10759.1|10756.4|10752.6|106
1656592350000|2022-06-30 12:32:30|10757.4|10753.6|10755.7|10751.9|10760.9|10757.1|10754.9|10751.3|78
1656592360000|2022-06-30 12:32:40|10755.2|10751.4|10752.4|10748.6|10759.4|10755.6|10752.4|10748.6|83
1656592370000|2022-06-30 12:32:50|10751.4|10747.6|10753.4|10749.6|10753.6|10750.6|10748.1|10744.3|34
1656592380000|2022-06-30 12:33:00|10753.9|10750.1|10754.4|10750.6|10757.9|10754.1|10753.9|10750.1|16
1656592390000|2022-06-30 12:33:10|10754.1|10751.3|10754.1|10750.3|10754.4|10751.6|10753.4|10750.3|6
1656592400000|2022-06-30 12:33:20|10753.4|10749.6|10744.4|10741.6|10756.4|10753.6|10741.8|10738.8|301
1656592410000|2022-06-30 12:33:30|10745.4|10741.8|10756.4|10752.6|10758.7|10754.7|10745.4|10741.8|80
1656592420000|2022-06-30 12:33:40|10756.9|10753.1|10763.5|10759.7|10764.5|10760.7|10756.6|10752.8|53
1656592430000|2022-06-30 12:33:50|10763.2|10759.4|10759.5|10755.7|10763.5|10759.7|10758.5|10754.7|42
1656592440000|2022-06-30 12:34:00|10758.7|10755.9|10758.7|10754.9|10760.9|10757.1|10756.1|10753.1|30
1656592450000|2022-06-30 12:34:10|10758.4|10754.6|10760.5|10756.7|10763.5|10760.3|10757.7|10753.9|35
1656592460000|2022-06-30 12:34:20|10760.7|10756.9|10762.5|10758.7|10762.5|10758.7|10760.5|10756.9|8
1656592470000|2022-06-30 12:34:30|10761.5|10757.9|10759.7|10756.9|10761.9|10758.1|10759.7|10756.7|11
1656592480000|2022-06-30 12:34:40|10761.7|10757.9|10763.5|10759.7|10764.1|10760.5|10758.9|10755.1|20
1656592490000|2022-06-30 12:34:50|10764.5|10760.7|10773.3|10769.5|10774.1|10770.3|10764.5|10759.9|240
1656592500000|2022-06-30 12:35:00|10771.5|10768.7|10775.9|10772.1|10781.3|10777.5|10771.5|10767.7|186
1656592510000|2022-06-30 12:35:10|10775.7|10772.9|10783.4|10779.6|10784.4|10781.6|10768.9|10765.1|395
1656592520000|2022-06-30 12:35:20|10784.7|10780.9|10779.7|10775.9|10784.7|10781.6|10777.7|10774.1|95
1656592530000|2022-06-30 12:35:30|10777.4|10773.6|10776.7|10772.9|10777.4|10773.9|10772.7|10768.9|51
1656592540000|2022-06-30 12:35:40|10775.7|10771.9|10779.6|10775.8|10781.6|10777.8|10774.6|10770.8|34
1656592550000|2022-06-30 12:35:50|10780.2|10776.4|10781.6|10777.8|10782.1|10778.8|10779.6|10775.8|26
1656592560000|2022-06-30 12:36:00|10781.4|10778.6|10782.1|10778.3|10782.9|10779.8|10780.1|10775.1|24
1656592570000|2022-06-30 12:36:10|10781.9|10778.1|10808.2|10804.4|10816.4|10812.6|10770.9|10767.1|957
1656592580000|2022-06-30 12:36:20|10807.7|10805.4|10803.9|10800.1|10812.2|10808.4|10797.6|10793.8|272
1656592590000|2022-06-30 12:36:30|10803.6|10799.8|10824.2|10820.4|10827|10823.4|10801.4|10797.6|246
1656592600000|2022-06-30 12:36:40|10823.9|10820.1|10810.6|10806.8|10824.2|10820.4|10809.5|10806.2|118
1656592610000|2022-06-30 12:36:50|10809.6|10804.8|10796.1|10792.3|10809.6|10805.8|10786.1|10782.8|483
1656592620000|2022-06-30 12:37:00|10795.6|10791.8|10801.1|10797.3|10803.6|10799.8|10795.6|10791.8|81
1656592630000|2022-06-30 12:37:10|10800.4|10796.6|10801.6|10797.8|10804.9|10801.1|10800.4|10796.6|62
1656592640000|2022-06-30 12:37:20|10804.4|10800.6|10806.2|10802.4|10810.7|10807.4|10803.2|10799.4|90
1656592650000|2022-06-30 12:37:30|10806.4|10803.6|10801.9|10798.1|10806.9|10803.6|10800.6|10797.6|54
1656592660000|2022-06-30 12:37:40|10800.6|10796.8|10798.6|10794.8|10801.9|10798.1|10798.4|10794.6|10
1656592670000|2022-06-30 12:37:50|10799.2|10795.4|10805.4|10801.6|10806.7|10802.9|10799.2|10795.4|47
1656592680000|2022-06-30 12:38:00|10804.8|10801|10799.6|10795.8|10807.6|10802.9|10798.6|10794.8|30
1656592690000|2022-06-30 12:38:10|10800.2|10796.4|10801.8|10798|10803.4|10799.6|10797.6|10793.8|42
1656592700000|2022-06-30 12:38:20|10800.4|10796.6|10800.1|10796.3|10805.4|10801.6|10797.6|10794.4|25
1656592710000|2022-06-30 12:38:30|10799.9|10796.1|10802.1|10798.3|10805.2|10801.4|10798.3|10792.8|58
1656592720000|2022-06-30 12:38:40|10801.8|10798|10799.6|10795.8|10802.4|10798.6|10796.8|10793.8|75
1656592730000|2022-06-30 12:38:50|10798.4|10795.6|10800.4|10796.6|10802.4|10798.6|10794.8|10791|66
1656592740000|2022-06-30 12:39:00|10799.4|10795|10799.4|10795.6|10801.4|10797.6|10797.4|10794.4|24
1656592750000|2022-06-30 12:39:10|10798.6|10794.8|10797.6|10793.8|10800.4|10796.6|10796.4|10793.1|34
1656592760000|2022-06-30 12:39:20|10797.4|10793.6|10795.6|10791.8|10800.6|10796.8|10794.6|10791.8|66
1656592770000|2022-06-30 12:39:30|10795.3|10791.5|10795.6|10791.8|10796.6|10792.8|10788.6|10784.8|190
1656592780000|2022-06-30 12:39:40|10796.6|10788.8|10794.6|10790.8|10796.6|10790.8|10790.8|10787.8|38
1656592790000|2022-06-30 12:39:50|10795|10792.2|10793.4|10790.6|10795.8|10792.2|10792.6|10788.8|15
1656592800000|2022-06-30 12:40:00|10793.6|10790.8|10790.6|10786.8|10795.6|10792|10790.4|10786.6|17
1656592810000|2022-06-30 12:40:10|10791.3|10787.5|10791.6|10787.8|10796.6|10792.8|10790.6|10786.8|30
1656592820000|2022-06-30 12:40:20|10792.6|10788.8|10788.8|10785|10792.6|10788.8|10788.8|10785|18
1656592830000|2022-06-30 12:40:30|10788.2|10784.4|10791.2|10787.4|10792.4|10789.4|10785.4|10781.6|85
1656592840000|2022-06-30 12:40:40|10792.4|10788.6|10790.6|10786.8|10794.2|10790.4|10789.6|10785.8|24
1656592850000|2022-06-30 12:40:50|10791.6|10787.8|10797.2|10793.4|10798.2|10794.4|10790.2|10787.4|68
1656592860000|2022-06-30 12:41:00|10795.4|10792.6|10798.2|10794.4|10799.2|10795.4|10794.2|10790.4|35
1656592870000|2022-06-30 12:41:10|10800.2|10796.4|10800.8|10798|10804.3|10801|10796.8|10793|101
1656592880000|2022-06-30 12:41:20|10802.8|10799|10800.8|10798|10803.8|10800|10799.8|10796.2|23
1656592890000|2022-06-30 12:41:30|10801.8|10799|10803.8|10800|10803.8|10800|10800.8|10798|27
1656592900000|2022-06-30 12:41:40|10802.8|10799|10802.8|10799|10803.8|10800.3|10802.6|10798.8|25
1656592910000|2022-06-30 12:41:50|10803.8|10800|10803.8|10801|10804.8|10801.2|10801.8|10798.2|59
1656592920000|2022-06-30 12:42:00|10804.8|10802|10807.9|10804.1|10808.3|10804.5|10802.8|10799.5|86
1656592930000|2022-06-30 12:42:10|10808.3|10804.5|10811.9|10808.1|10813.6|10810.1|10808.3|10804.5|89
1656592940000|2022-06-30 12:42:20|10810.9|10807.1|10808.3|10804.5|10812.9|10809.7|10804.3|10800.5|57
1656592950000|2022-06-30 12:42:30|10807.3|10803.5|10810.3|10806.5|10813.1|10809.5|10807.1|10803.5|27
1656592960000|2022-06-30 12:42:40|10809.9|10807.1|10810.1|10807.3|10814.2|10810.9|10809.3|10806.3|59
1656592970000|2022-06-30 12:42:50|10810.3|10807.5|10809.8|10806|10813.3|10810.3|10807.8|10804|127
1656592980000|2022-06-30 12:43:00|10809.5|10806.7|10808.2|10804.4|10811|10808|10808.2|10804.4|13
1656592990000|2022-06-30 12:43:10|10807.2|10803.4|10801.6|10797.8|10809.2|10805.4|10800.6|10796.8|172
1656593000000|2022-06-30 12:43:20|10801.1|10797.3|10804.6|10800.8|10804.6|10800.8|10800.6|10796.8|16
1656593010000|2022-06-30 12:43:30|||||||||7
1656593020000|2022-06-30 12:43:40|10802.6|10798.8|10801.2|10797.4|10804.4|10800.6|10799.6|10795.8|91
1656593030000|2022-06-30 12:43:50|10801.7|10798.4|10801.2|10797.4|10802.2|10798.4|10800.2|10796.6|12
1656593040000|2022-06-30 12:44:00|10801.8|10798|10801|10797.2|10804.2|10801.4|10800|10797.2|32
1656593050000|2022-06-30 12:44:10|10801.8|10798|10805.8|10802|10806.8|10804|10801.5|10798|170
1656593060000|2022-06-30 12:44:20|10803.8|10801|10803.2|10799.4|10806|10803|10802.8|10799|42
1656593070000|2022-06-30 12:44:30|10804.2|10800.4|10802.2|10798.4|10804.2|10800.4|10801.2|10797.6|8
1656593080000|2022-06-30 12:44:40|10802.4|10799.4|10801.4|10797.6|10803.2|10800.4|10801.2|10797.4|17
1656593090000|2022-06-30 12:44:50|10801.2|10797.4|10792.8|10789|10801.2|10798.4|10791.6|10788.8|93
1656593100000|2022-06-30 12:45:00|10791.8|10788.8|10794.6|10791.8|10794.8|10791.8|10791.6|10788.6|14
1656593110000|2022-06-30 12:45:10|10795.6|10792.8|10802.2|10798.4|10802.2|10799.2|10794.8|10791.8|87
1656593120000|2022-06-30 12:45:20|10802.4|10799.4|10807|10803.2|10807.2|10804.4|10802.4|10799.4|57
1656593130000|2022-06-30 12:45:30|10807.2|10803.4|10814|10811.2|10819|10815.9|10807|10803.4|98
1656593140000|2022-06-30 12:45:40|10814.2|10811.4|10812.7|10809.9|10816|10812.4|10811.7|10807.9|53
1656593150000|2022-06-30 12:45:50|10812.5|10808.9|10809.2|10805.4|10815.7|10812.2|10808.8|10805.4|46
1656593160000|2022-06-30 12:46:00|10809|10806.2|10811.2|10807.4|10813.2|10809.4|10809|10806.2|25
1656593170000|2022-06-30 12:46:10|10812.2|10808.4|10813.4|10809.6|10814.2|10811.4|10811.2|10807.4|69
1656593180000|2022-06-30 12:46:20|10814.2|10811.4|10816.2|10812.4|10816.2|10813.4|10812.4|10808.4|70
1656593190000|2022-06-30 12:46:30|10815.2|10811.4|10811.6|10807.8|10815.2|10811.6|10809.4|10805.8|55
1656593200000|2022-06-30 12:46:40|10811.4|10807.6|10815.4|10811.6|10816.2|10813.4|10811.4|10807.6|19
1656593210000|2022-06-30 12:46:50|10815.2|10811.4|10816.2|10812.4|10816.2|10812.4|10812.4|10808.6|22
1656593220000|2022-06-30 12:47:00|10815.4|10812.6|10813.6|10810.8|10816.2|10812.9|10811.4|10808.6|56
1656593230000|2022-06-30 12:47:10|10814.4|10809.8|10820.2|10816.4|10821.2|10817.4|10814.4|10809.8|155
1656593240000|2022-06-30 12:47:20|10820.9|10817.1|10821.9|10818.1|10821.9|10818.4|10815.2|10811.4|59
1656593250000|2022-06-30 12:47:30|10823.9|10820.1|10821.2|10817.4|10824.2|10820.4|10820.4|10816.6|29
1656593260000|2022-06-30 12:47:40|10819.8|10817|10819.4|10815.6|10822.2|10818.6|10819.2|10815.4|23
1656593270000|2022-06-30 12:47:50|10820.2|10816.4|10816.4|10812.6|10820.2|10816.4|10815.2|10811.4|38
1656593280000|2022-06-30 12:48:00|10816.9|10813.1|10819.2|10815.4|10820.2|10816.4|10815.2|10812.1|25
1656593290000|2022-06-30 12:48:10|10819.4|10815.6|10821.2|10817.4|10821.2|10818.4|10816.2|10812.6|23
1656593300000|2022-06-30 12:48:20|10820.4|10816.6|10826.2|10822.4|10826.2|10822.4|10819.4|10815.6|48
1656593310000|2022-06-30 12:48:30|10825.2|10821.4|10824.4|10820.6|10826.2|10822.6|10824.2|10820.4|26
1656593320000|2022-06-30 12:48:40|10825.2|10821.4|10825.1|10821.3|10825.2|10822.1|10822.1|10818.6|25
1656593330000|2022-06-30 12:48:50|10825.4|10821.6|10831.1|10828.3|10831.5|10828.3|10825.1|10821.3|51
1656593340000|2022-06-30 12:49:00|10830.1|10827.3|10827.1|10824.3|10830.4|10827.3|10825.1|10822.3|39
1656593350000|2022-06-30 12:49:10|10827.9|10824.1|10829.1|10825.3|10830.1|10826.3|10827.1|10824.1|8
1656593360000|2022-06-30 12:49:20|10830.1|10827.3|10827.1|10823.3|10831.1|10827.6|10826.1|10823.3|22
1656593370000|2022-06-30 12:49:30|10827.4|10823.6|10827.1|10824.3|10828.4|10825.3|10826.4|10823.1|8
1656593380000|2022-06-30 12:49:40|10827.4|10823.3|10826.9|10823.1|10827.4|10823.6|10826.1|10822.8|14
1656593390000|2022-06-30 12:49:50|10826.1|10822.3|10818.4|10814.6|10826.4|10823.3|10818.1|10814.6|154
1656593400000|2022-06-30 12:50:00|10818.9|10815.1|10822.6|10818.8|10823.1|10819.8|10817.4|10814.6|66
1656593410000|2022-06-30 12:50:10|10821.6|10817.8|10817.8|10814|10821.6|10817.8|10817.6|10814|10
1656593420000|2022-06-30 12:50:20|10817.6|10813.8|10809.9|10806.1|10819.6|10816|10808.6|10804.8|183
1656593430000|2022-06-30 12:50:30|10809.6|10805.8|10810.6|10806.8|10810.6|10807.8|10808.6|10805|18
1656593440000|2022-06-30 12:50:40|10809.8|10807|10812.3|10808.5|10814.3|10810.5|10809.6|10805.8|56
1656593450000|2022-06-30 12:50:50|10810.6|10807.8|10812.1|10809.3|10813.6|10809.8|10810.3|10807.3|24
1656593460000|2022-06-30 12:51:00|10812.3|10809.5|10813.6|10809.8|10815.3|10811.8|10812.3|10808.8|10
1656593470000|2022-06-30 12:51:10|10814.1|10810.3|10817.3|10813.5|10817.3|10813.8|10812.6|10809.8|34
1656593480000|2022-06-30 12:51:20|10817.6|10814.8|10817.3|10813.5|10819.6|10816.3|10816.1|10812.3|31
1656593490000|2022-06-30 12:51:30|10817.8|10814.5|10814.6|10810.8|10817.8|10814.5|10813.8|10810.8|11
1656593500000|2022-06-30 12:51:40|10815.3|10811.8|10815.1|10811.3|10815.6|10812.5|10813.8|10810.8|9
1656593510000|2022-06-30 12:51:50|10814.6|10810.8|10813.6|10809.8|10814.6|10810.8|10813.3|10809.5|6
1656593520000|2022-06-30 12:52:00|10812.8|10809|10819.3|10815.5|10820.3|10816.5|10812|10808.7|46
1656593530000|2022-06-30 12:52:10|10818.8|10815|10822.1|10818.3|10822.1|10818.3|10817.3|10813.8|31
1656593540000|2022-06-30 12:52:20|10821.9|10819.1|10824.1|10820.3|10824.1|10820.3|10820.1|10817.3|16
1656593550000|2022-06-30 12:52:30|10823.6|10819.8|10822.1|10818.3|10823.6|10819.8|10821.1|10817.3|5
1656593560000|2022-06-30 12:52:40|10823.1|10819.3|10823.1|10819.3|10826.1|10822.5|10821.1|10817.3|35
1656593570000|2022-06-30 12:52:50|10822.8|10819|10821.1|10817.3|10823.1|10819.3|10820.1|10817.3|2
1656593580000|2022-06-30 12:53:00|10820.1|10816.8|10821.1|10817.3|10822.1|10818.3|10820.1|10816.3|14
1656593590000|2022-06-30 12:53:10|10820.3|10817.5|10827.9|10824.1|10829.9|10826.9|10819.5|10816.3|72
1656593600000|2022-06-30 12:53:20|10827.7|10823.9|10829.7|10825.9|10829.7|10826.9|10824.7|10820.9|30
1656593610000|2022-06-30 12:53:30|10830.3|10826.5|10836.7|10832.9|10837.2|10833.9|10829.7|10825.9|66
1656593620000|2022-06-30 12:53:40|10835.9|10833.1|10838.3|10834.5|10838.8|10835|10833.5|10829.9|57
1656593630000|2022-06-30 12:53:50|10838.6|10834.8|10833.3|10829.5|10839.1|10835.3|10832.5|10828.7|51
1656593640000|2022-06-30 12:54:00|10832.5|10828.7|10835.3|10831.5|10836.5|10833.5|10832.3|10828.5|27
1656593650000|2022-06-30 12:54:10|10835.5|10831.7|10838.1|10835.3|10839.1|10835.5|10835.3|10831.7|27
1656593660000|2022-06-30 12:54:20|10838.3|10835.5|10842.8|10839|10846.5|10843.3|10838.3|10835.3|202
1656593670000|2022-06-30 12:54:30|10843.6|10839.8|10841.1|10838.3|10843.8|10840.5|10840.3|10837|49
1656593680000|2022-06-30 12:54:40|10841.3|10838.5|10842.3|10839.5|10844.3|10840.7|10841.3|10838.5|21
1656593690000|2022-06-30 12:54:50|10842.5|10839.7|10842.3|10838.5|10843.3|10840.5|10841.5|10838.5|9
1656593700000|2022-06-30 12:55:00|10841.3|10838.7|10831.9|10828.1|10842.5|10838.7|10831.9|10828.1|92
1656593710000|2022-06-30 12:55:10|10832.4|10829.1|10824.1|10820.3|10832.4|10829.1|10823.1|10820.1|53
1656593720000|2022-06-30 12:55:20|10824.7|10820.9|10826.1|10823.3|10826.3|10823.3|10824.1|10818.5|41
1656593730000|2022-06-30 12:55:30|10826.4|10822.3|10825.9|10822.1|10826.9|10823.3|10825.1|10822.1|14
1656593740000|2022-06-30 12:55:40|10825.1|10822.3|10823.3|10819.5|10826.1|10823.3|10822.3|10819.3|40
1656593750000|2022-06-30 12:55:50|10823.9|10820.1|10827.1|10824.3|10827.7|10824.3|10823.1|10820.1|20
1656593760000|2022-06-30 12:56:00|10828.1|10825.1|10822.3|10819.5|10830.1|10827.3|10822.3|10819.3|67
1656593770000|2022-06-30 12:56:10|10822.5|10819.7|10819.1|10816.3|10823.3|10820.3|10817.7|10813.9|83
1656593780000|2022-06-30 12:56:20|10819.3|10816.5|10820.1|10816.3|10820.5|10817.7|10818.3|10814.7|38
1656593790000|2022-06-30 12:56:30|10820.3|10816.5|10821.5|10818.7|10822.3|10818.7|10818.5|10815.5|17
1656593800000|2022-06-30 12:56:40|10822.5|10819.7|10820.5|10816.7|10823.5|10820.5|10819.7|10816.7|21
1656593810000|2022-06-30 12:56:50|10819.5|10817.3|10821.5|10817.7|10822.3|10819.3|10819.5|10815.7|20
1656593820000|2022-06-30 12:57:00|10822.3|10818.5|10821.5|10818.7|10829.3|10825.5|10821.5|10818.5|45
1656593830000|2022-06-30 12:57:10|10821.7|10817.9|10822.5|10818.7|10825.5|10821.9|10821.5|10817.7|12
1656593840000|2022-06-30 12:57:20|10823.5|10819.7|10818.3|10815.5|10823.5|10819.7|10817.5|10814.2|54
1656593850000|2022-06-30 12:57:30|10818.5|10814.7|10816.5|10813.7|10822.3|10818.7|10815.5|10811.7|52
1656593860000|2022-06-30 12:57:40|10817.3|10813.5|10817.9|10814.1|10819.1|10815.5|10815.7|10811.9|43
1656593870000|2022-06-30 12:57:50|10817.3|10813.5|10821.1|10818.3|10821.1|10818.3|10815.3|10811.5|62
1656593880000|2022-06-30 12:58:00|10822.1|10817.3|10821.1|10817.3|10822.1|10819.1|10820.1|10817.3|20
1656593890000|2022-06-30 12:58:10|10821.7|10817.9|10820.9|10817.1|10821.9|10818.3|10820.1|10816.3|8
1656593900000|2022-06-30 12:58:20|10820.1|10816.3|10817.1|10814.3|10820.1|10816.3|10814.3|10811.5|162
1656593910000|2022-06-30 12:58:30|10815.1|10812.3|10815.3|10811.5|10818.3|10815.3|10814.3|10811|57
1656593920000|2022-06-30 12:58:40|10814.5|10811.7|10815.3|10811.5|10816.1|10812.3|10814.3|10811.3|19
1656593930000|2022-06-30 12:58:50|10815.1|10812.3|10812.1|10809.3|10815.3|10812.3|10811.1|10808.3|39
1656593940000|2022-06-30 12:59:00|10812.9|10809.1|10816.1|10812.3|10818.7|10815.3|10812.9|10809.1|37
1656593950000|2022-06-30 12:59:10|10815.1|10813.3|10834.6|10830.8|10834.6|10831.2|10815.1|10813.3|198
1656593960000|2022-06-30 12:59:20|10834.8|10831|10833.6|10830.8|10834.8|10831.2|10831.8|10829|19
1656593970000|2022-06-30 12:59:30|10833.8|10831|10829.2|10825.4|10834.8|10831|10828.2|10824.6|46
1656593980000|2022-06-30 12:59:40|10828.9|10825.1|10826.4|10822.6|10831.4|10828.4|10825.2|10821.6|69
1656593990000|2022-06-30 12:59:50|10825.7|10822.9|10825.1|10821.3|10826.2|10822.9|10818.9|10815.6|82
1656594000000|2022-06-30 13:00:00|10826.5|10822.7|10830.9|10827.1|10840.9|10837.1|10826.4|10822.7|432
1656594010000|2022-06-30 13:00:10|10831.7|10827.9|10824.9|10821.1|10839.9|10836.1|10823.3|10820.3|199
1656594020000|2022-06-30 13:00:20|10824.1|10820.3|10810.5|10806.7|10828.1|10825.3|10810|10806.7|149
1656594030000|2022-06-30 13:00:30|10809.1|10806.3|10813.5|10809.7|10817.1|10813.3|10807.7|10804.9|91
1656594040000|2022-06-30 13:00:40|10814.3|10810.5|10830.1|10826.3|10830.3|10826.5|10814.3|10810.5|63
1656594050000|2022-06-30 13:00:50|10829.7|10825.9|10826.1|10822.3|10829.7|10825.9|10824.1|10820.3|41
1656594060000|2022-06-30 13:01:00|10824.9|10821.1|10819.1|10815.3|10828.1|10824.3|10817.3|10814.3|72
1656594070000|2022-06-30 13:01:10|10818.5|10814.7|10813.7|10809.9|10820.5|10816.9|10812.1|10808.3|119
1656594080000|2022-06-30 13:01:20|10813.1|10809.3|10816.1|10812.3|10816.3|10813.3|10812.1|10809.2|70
1656594090000|2022-06-30 13:01:30|10817.1|10813.3|10810.5|10806.7|10817.9|10814.3|10810.5|10806.7|36
1656594100000|2022-06-30 13:01:40|10810.3|10807.5|10809.1|10805.3|10811.3|10807.5|10806.7|10803.9|110
1656594110000|2022-06-30 13:01:50|10810.1|10806.3|10818.3|10815.5|10821.6|10818.3|10808.5|10805.5|119
1656594120000|2022-06-30 13:02:00|10820.1|10816.3|10830.1|10826.3|10830.1|10826.3|10818.1|10814.3|80
1656594130000|2022-06-30 13:02:10|10830.5|10826.7|10830.1|10826.3|10833.9|10830.1|10826.3|10822.5|80
1656594140000|2022-06-30 13:02:20|10832.1|10828.3|10843.3|10839.5|10844.1|10840.8|10829.1|10825.3|182
1656594150000|2022-06-30 13:02:30|10846.1|10843.3|10841.3|10837.5|10846.3|10843.3|10840.9|10837.1|111
1656594160000|2022-06-30 13:02:40|10840.1|10837.3|10833.3|10829.5|10842.1|10838.5|10833.3|10829.5|82
1656594170000|2022-06-30 13:02:50|10833.6|10829.8|10834.1|10830.3|10839.1|10835.3|10833.6|10829.8|38
1656594180000|2022-06-30 13:03:00|10833.5|10829.7|10824.5|10820.7|10833.5|10829.7|10823.3|10819.7|94
1656594190000|2022-06-30 13:03:10|10824.1|10820.3|10811.7|10807.9|10824.3|10820.5|10811.7|10807.9|155
1656594200000|2022-06-30 13:03:20|10808.9|10806.1|10810.3|10806.5|10812.3|10809.5|10808.9|10805.5|113
1656594210000|2022-06-30 13:03:30|10809.5|10805.7|10804.5|10801.7|10811.3|10807.5|10802.7|10798.9|172
1656594220000|2022-06-30 13:03:40|10805.5|10802.7|10805.5|10801.7|10806.3|10803|10802.5|10799.7|65
1656594230000|2022-06-30 13:03:50|10805.3|10801.5|10804.3|10800.5|10808.5|10804.7|10802.5|10799.7|54
1656594240000|2022-06-30 13:04:00|10804.5|10800.7|10818.6|10814.8|10823.6|10819.8|10804.5|10800.7|136
1656594250000|2022-06-30 13:04:10|10818.4|10815.6|10818.6|10814.8|10824.6|10820.8|10817.8|10814|41
1656594260000|2022-06-30 13:04:20|10818.8|10815|10818.4|10815.6|10819.6|10816.8|10816.3|10813.3|62
1656594270000|2022-06-30 13:04:30|10820.1|10816.3|10818.1|10814.3|10822.1|10818.3|10816.1|10812.3|52
1656594280000|2022-06-30 13:04:40|10819.1|10816.3|10820.1|10816.3|10821.1|10818.3|10817.3|10814.3|18
1656594290000|2022-06-30 13:04:50|10819.1|10815.3|10810.1|10806.3|10819.1|10815.3|10810.1|10806.3|20
1656594300000|2022-06-30 13:05:00|10809.3|10805.5|10814.1|10810.3|10814.1|10810.3|10807.3|10804.5|72
1656594310000|2022-06-30 13:05:10|10812.1|10809.3|10823.6|10819.8|10825.6|10821.8|10812.1|10809.3|122
1656594320000|2022-06-30 13:05:20|10824.6|10820.8|10813.1|10810.3|10824.6|10820.8|10813.1|10810.3|53
1656594330000|2022-06-30 13:05:30|10813.8|10811|10808.3|10804.5|10817.3|10814|10807.3|10804.5|48
1656594340000|2022-06-30 13:05:40|10808.5|10804.7|10798.5|10794.7|10811.1|10808.3|10798.5|10794.7|195
1656594350000|2022-06-30 13:05:50|10799|10795.2|10803|10799.2|10806|10802.5|10799|10795.2|81
1656594360000|2022-06-30 13:06:00|10802.8|10800|10796.5|10792.7|10803.3|10800|10794.7|10790.9|160
1656594370000|2022-06-30 13:06:10|10795.5|10791.7|10795.5|10791.7|10799.5|10795.7|10793.9|10790.7|107
1656594380000|2022-06-30 13:06:20|10795.9|10792.1|10798.5|10794.7|10800.5|10796.7|10794.7|10791.7|70
1656594390000|2022-06-30 13:06:30|10797.9|10794.1|10800.1|10796.3|10806.3|10802.5|10796.7|10793.7|409
1656594400000|2022-06-30 13:06:40|10799.3|10796.5|10808.9|10805.1|10809.4|10806.1|10799.3|10796|71
1656594410000|2022-06-30 13:06:50|10810.5|10807.7|10810.8|10808|10814.5|10811.2|10807.3|10804.2|103
1656594420000|2022-06-30 13:07:00|10811|10808.2|10809.8|10806|10814|10810.5|10807.5|10804.2|90
1656594430000|2022-06-30 13:07:10|10810|10806.2|10813|10809.2|10813|10809.5|10806.5|10802.7|64
1656594440000|2022-06-30 13:07:20|10812.3|10808.5|10811|10807.2|10813|10809.2|10809.3|10805.7|33
1656594450000|2022-06-30 13:07:30|10810.3|10806.5|10808|10804.2|10812|10808.2|10808|10804.2|33
1656594460000|2022-06-30 13:07:40|10807.8|10804|10803.3|10799.5|10808.8|10805.2|10794.5|10790.7|724
1656594470000|2022-06-30 13:07:50|10804.3|10800.5|10805.1|10801.3|10806.7|10802.9|10802.3|10799.5|174
1656594480000|2022-06-30 13:08:00|10806.3|10802.5|10812.1|10808.3|10813.9|10810.1|10805.3|10802.5|62
1656594490000|2022-06-30 13:08:10|10813.9|10810.1|10811.9|10808.1|10819.9|10816.1|10809.9|10806.1|120
1656594500000|2022-06-30 13:08:20|10811.1|10807.3|10812.9|10809.1|10813.1|10810.1|10811.1|10807.3|9
1656594510000|2022-06-30 13:08:30|10812.1|10808.3|10807.9|10804.1|10812.1|10808.3|10807.1|10803.3|26
1656594520000|2022-06-30 13:08:40|10808.1|10804.3|10808.5|10804.7|10809.9|10806.7|10806.1|10803.3|120
1656594530000|2022-06-30 13:08:50|10809.5|10805.7|10806.7|10802.9|10810.7|10806.9|10804.7|10801.9|39
1656594540000|2022-06-30 13:09:00|10805.9|10803.1|10804.5|10800.7|10807.5|10803.7|10803.5|10799.9|42
1656594550000|2022-06-30 13:09:10|10803.7|10799.9|10802.5|10799.7|10805.5|10801.7|10800.1|10796.7|33
1656594560000|2022-06-30 13:09:20|10802.2|10799.4|10799.5|10795.7|10802.5|10799.4|10798.5|10794.7|50
1656594570000|2022-06-30 13:09:30|10798.7|10795.9|10798.5|10794.7|10799.5|10795.9|10796.7|10792.9|79
1656594580000|2022-06-30 13:09:40|10799|10795.2|10791.3|10787.5|10800.5|10796.7|10790.3|10787.1|400
1656594590000|2022-06-30 13:09:50|10790.3|10787.7|10789.3|10785.5|10791.5|10787.9|10788.3|10784.7|87
1656594600000|2022-06-30 13:10:00|10788.3|10784.7|10796.3|10792.5|10798.3|10795.5|10788.3|10784.7|181
1656594610000|2022-06-30 13:10:10|10797.1|10793.3|10795.3|10791.5|10800.3|10796.5|10793.3|10790.5|109
1656594620000|2022-06-30 13:10:20|10794.3|10790.5|10794.1|10790.3|10795.9|10792.1|10793.9|10790.3|49
1656594630000|2022-06-30 13:10:30|10793.1|10789.3|10792.1|10788.3|10794.9|10791.1|10791.1|10788.3|30
1656594640000|2022-06-30 13:10:40|10791.9|10789.1|10786.5|10783.7|10792.1|10789.1|10786.3|10782.7|90
1656594650000|2022-06-30 13:10:50|10786.7|10782.7|10788.7|10784.9|10789.7|10786.1|10784.5|10780.9|65
1656594660000|2022-06-30 13:11:00|10787.7|10783.9|10790.7|10786.9|10794|10790.7|10787.7|10783.9|65
1656594670000|2022-06-30 13:11:10|10791.7|10787.9|10789.9|10786.1|10793.7|10789.9|10789.7|10785.9|23
1656594680000|2022-06-30 13:11:20|10790.4|10786.6|10793.7|10789.9|10794.9|10791.9|10788.8|10785|48
1656594690000|2022-06-30 13:11:30|10794.5|10790.7|10795.5|10791.7|10797.5|10794.5|10789.7|10785.9|130
1656594700000|2022-06-30 13:11:40|10796.3|10792.5|10800.3|10796.5|10802.3|10799.5|10796.3|10792.5|43
1656594710000|2022-06-30 13:11:50|10801.3|10797.5|10805.3|10801.5|10809.1|10806.3|10800.3|10797|77
1656594720000|2022-06-30 13:12:00|10805.1|10802.3|10799.3|10795.5|10806.1|10803.3|10797.3|10793.5|52
1656594730000|2022-06-30 13:12:10|10798.9|10795.1|10796.5|10793.7|10800.3|10796.9|10795.8|10792.5|41
1656594740000|2022-06-30 13:12:20|10796.3|10793.5|10792.5|10788.7|10796.8|10793.5|10791.3|10787.7|86
1656594750000|2022-06-30 13:12:30|10792.3|10789.5|10793.5|10789.7|10796.5|10793.5|10791.7|10788.7|22
1656594760000|2022-06-30 13:12:40|10791.7|10787.9|10789.7|10785.9|10793.7|10789.9|10787.7|10783.9|39
1656594770000|2022-06-30 13:12:50|10788.7|10784.9|10792.3|10788.5|10792.3|10788.5|10786.7|10782.9|57
1656594780000|2022-06-30 13:13:00|10791.5|10787.7|10793.6|10789.8|10795.3|10791.5|10790.3|10786.5|47
1656594790000|2022-06-30 13:13:10|10792.8|10789|10786.9|10783.1|10794.3|10790.7|10786.9|10783.1|28
1656594800000|2022-06-30 13:13:20|10786.1|10783.3|10786.5|10782.7|10789.5|10786.5|10783.7|10780.1|52
1656594810000|2022-06-30 13:13:30|10785.5|10781.7|10782.5|10778.7|10785.5|10781.7|10780.7|10777.1|156
1656594820000|2022-06-30 13:13:40|10782.3|10778.5|10777.5|10773.7|10783.3|10779.5|10776.5|10773.7|145
1656594830000|2022-06-30 13:13:50|10776.5|10773.9|10772.3|10769.5|10778.8|10775.5|10771.5|10768.5|159
1656594840000|2022-06-30 13:14:00|10772.5|10768.7|10785.8|10782|10788.1|10784.3|10770.5|10767.2|288
1656594850000|2022-06-30 13:14:10|10785.1|10782.3|10785.8|10782|10788.8|10785|10782.1|10779|94
1656594860000|2022-06-30 13:14:20|10784.8|10782.3|10783.8|10780|10787.8|10785|10783.8|10780|59
1656594870000|2022-06-30 13:14:30|10784.4|10780.6|10785.1|10781.3|10786.8|10783|10784.4|10780.6|26
1656594880000|2022-06-30 13:14:40|10785.8|10782.3|10778.5|10774.7|10787.1|10784|10777.3|10774.5|90
1656594890000|2022-06-30 13:14:50|10778.3|10774.5|10775.3|10771.5|10778.3|10774.7|10773.3|10769.7|73
1656594900000|2022-06-30 13:15:00|10774.7|10770.9|10763.3|10759.5|10775.3|10771.5|10762.1|10759.3|254
1656594910000|2022-06-30 13:15:10|10764.1|10760.3|10760.3|10756.5|10764.1|10761.3|10758.9|10755.5|184
1656594920000|2022-06-30 13:15:20|10760.1|10757.3|10760.7|10756.9|10761.1|10758.1|10752.1|10749.3|283
1656594930000|2022-06-30 13:15:30|10760.5|10757.7|10759.7|10755.9|10764.7|10760.9|10758.5|10754.9|72
1656594940000|2022-06-30 13:15:40|10758.7|10754.9|10764.3|10760.5|10766.1|10762.5|10758.3|10754.5|136
1656594950000|2022-06-30 13:15:50|10764.1|10760.3|10768.1|10765.3|10772.1|10768.5|10763.3|10760.3|79
1656594960000|2022-06-30 13:16:00|10768.3|10765.5|10780.3|10776.5|10780.3|10777.5|10767.1|10763.3|98
1656594970000|2022-06-30 13:16:10|10782.3|10777.5|10780.3|10777.5|10783.3|10780.3|10779.9|10776.5|99
1656594980000|2022-06-30 13:16:20|10779.3|10776.5|10777.3|10773.5|10781|10778.2|10775.3|10771.7|92
1656594990000|2022-06-30 13:16:30|10776.5|10773.7|10777.3|10773.5|10777.5|10774.5|10769.3|10766|46
1656595000000|2022-06-30 13:16:40|10777.5|10773.7|10783.3|10779.5|10783.5|10780.7|10776.3|10772.5|63
1656595010000|2022-06-30 13:16:50|10782.3|10780.5|10785.3|10781.5|10787.3|10783.5|10782.3|10780.5|63
1656595020000|2022-06-30 13:17:00|10784.6|10781.8|10778.8|10775|10786.8|10784|10776.8|10773.8|66
1656595030000|2022-06-30 13:17:10|10778.6|10775.8|10775.8|10773|10781.8|10779|10775.3|10772|53
1656595040000|2022-06-30 13:17:20|10775.3|10772.5|10781.4|10777.6|10782.4|10779.6|10772.8|10770|119
1656595050000|2022-06-30 13:17:30|10780.4|10777.1|10780.4|10776.6|10781.4|10778.6|10777.4|10774.6|28
1656595060000|2022-06-30 13:17:40|10781.4|10778.6|10798|10795.2|10801|10797.2|10781.4|10778.6|244
1656595070000|2022-06-30 13:17:50|10798.2|10794.4|10796|10792.2|10813|10810.2|10795|10792.2|488
1656595080000|2022-06-30 13:18:00|10795.6|10791.8|10790|10786.2|10799|10795.4|10789|10785.2|136
1656595090000|2022-06-30 13:18:10|10789|10785.2|10793|10789.2|10799|10795.2|10789|10785.2|47
1656595100000|2022-06-30 13:18:20|10792|10788.2|10789|10785.2|10792.2|10789.2|10788|10784.2|32
1656595110000|2022-06-30 13:18:30|10788|10784.2|10792|10788.2|10794|10790.2|10788|10784.2|29
1656595120000|2022-06-30 13:18:40|10791|10787.2|10797|10793.2|10799|10795.7|10789.8|10786.2|87
1656595130000|2022-06-30 13:18:50|10795.8|10792|10797.5|10794.7|10804.3|10801.3|10794|10791.2|130
1656595140000|2022-06-30 13:19:00|10798|10794.2|10795|10791.2|10802.5|10798.7|10793|10790.2|127
1656595150000|2022-06-30 13:19:10|10794|10790.2|10790|10786.2|10797|10793.2|10789|10786.2|60
1656595160000|2022-06-30 13:19:20|10789.2|10786.4|10787.2|10784.4|10791|10788.2|10787|10784.2|63
1656595170000|2022-06-30 13:19:30|10787|10784.2|10790|10786.2|10794.7|10790.9|10787|10784.2|66
1656595180000|2022-06-30 13:19:40|10789|10785.2|10790.7|10786.9|10791|10787.2|10787|10783.4|23
1656595190000|2022-06-30 13:19:50|10790|10786.2|10776.6|10772.8|10790.3|10787|10775.4|10771.6|178
1656595200000|2022-06-30 13:20:00|10777.4|10773.6|10785|10781.2|10786.5|10783.2|10777.4|10773.6|91
1656595210000|2022-06-30 13:20:10|10785.8|10782.2|10789|10785.2|10791.5|10788.2|10785|10782|23
1656595220000|2022-06-30 13:20:20|10791|10786.2|10786|10782.2|10793|10790.2|10786|10782.2|31
1656595230000|2022-06-30 13:20:30|10785.2|10782.4|10773.4|10769.6|10786|10782.4|10772.6|10768.8|102
1656595240000|2022-06-30 13:20:40|10773.2|10770.4|10784.4|10780.6|10786|10782.2|10773.2|10770.4|71
1656595250000|2022-06-30 13:20:50|10785.1|10781.3|10781.4|10777.6|10786.4|10783.6|10781.4|10777.6|39
1656595260000|2022-06-30 13:21:00|10784.4|10780.6|10783.4|10779.6|10784.4|10780.6|10779.2|10775.4|63
1656595270000|2022-06-30 13:21:10|10782.6|10778.8|10777.6|10773.8|10783.4|10780.6|10775.8|10772.2|107
1656595280000|2022-06-30 13:21:20|10778.4|10774.6|10778.8|10775|10780.6|10776.8|10775.6|10772|53
1656595290000|2022-06-30 13:21:30|10778.6|10775.8|10788.6|10784.8|10788.7|10785.6|10778.6|10775|54
1656595300000|2022-06-30 13:21:40|10789.2|10785.4|10785.4|10781.6|10789.4|10785.6|10784.4|10780.6|36
1656595310000|2022-06-30 13:21:50|10784.6|10782.6|10779.8|10776|10785.9|10782.6|10779.8|10776|44
1656595320000|2022-06-30 13:22:00|10780.6|10776.8|10778.8|10775|10781.6|10778.8|10778|10774.2|45
1656595330000|2022-06-30 13:22:10|10777.8|10774|10772.8|10769|10778.3|10774.5|10768.8|10765|107
1656595340000|2022-06-30 13:22:20|10774.8|10771|10771.8|10768|10774.8|10771|10768.2|10765.2|67
1656595350000|2022-06-30 13:22:30|10772|10769|10771.8|10768|10773.4|10770|10770.8|10767|21
1656595360000|2022-06-30 13:22:40|10772.1|10768.3|10771.4|10767.6|10773|10770|10769.4|10766.6|62
1656595370000|2022-06-30 13:22:50|10770.6|10767.8|10766.9|10764.1|10773.9|10770.1|10765.9|10763.1|238
1656595380000|2022-06-30 13:23:00|10767.2|10763.4|10760.4|10756.6|10767.2|10764.4|10753.4|10750.4|341
1656595390000|2022-06-30 13:23:10|10759.2|10756.4|10758.4|10754.6|10760.4|10757.4|10756.6|10753.8|48
1656595400000|2022-06-30 13:23:20|10757.4|10754.1|10757.6|10753.8|10758.4|10754.8|10754|10751.2|63
1656595410000|2022-06-30 13:23:30|10757.8|10754.8|10749.4|10745.6|10757.8|10754.8|10748.4|10745.4|214
1656595420000|2022-06-30 13:23:40|10749.2|10745.4|10747.3|10743.5|10750.7|10747.4|10743.4|10740.6|246
1656595430000|2022-06-30 13:23:50|10747.8|10744|10749.8|10747|10752.3|10749|10746|10743|115
1656595440000|2022-06-30 13:24:00|10750|10747.2|10751.8|10748|10751.8|10749|10748.8|10745|73
1656595450000|2022-06-30 13:24:10|10750.8|10747|10751.8|10748|10753.3|10750|10750.8|10747|62
1656595460000|2022-06-30 13:24:20|10749.8|10747|10748.8|10745|10752.8|10749|10748.6|10744.8|55
1656595470000|2022-06-30 13:24:30|10747|10744.2|10747.6|10744.8|10748.8|10745.8|10743|10739.2|176
1656595480000|2022-06-30 13:24:40|10748.6|10745|10750.4|10746.6|10750.6|10746.8|10746.4|10743.6|71
1656595490000|2022-06-30 13:24:50|10749.6|10746.8|10744.8|10742|10750.1|10746.8|10742|10739.2|40
1656595500000|2022-06-30 13:25:00|10745.2|10742.4|10743.6|10740.8|10749.4|10745.6|10743.6|10740.8|95
1656595510000|2022-06-30 13:25:10|10743.8|10740|10741.8|10738|10746.4|10742.6|10740.8|10737|134
1656595520000|2022-06-30 13:25:20|10742.2|10738.4|10737|10733.2|10743.8|10740|10736.8|10733.2|106
1656595530000|2022-06-30 13:25:30|10736.8|10734|10736.8|10734|10739.8|10736|10735.8|10732.7|123
1656595540000|2022-06-30 13:25:40|10737|10733.2|10739|10735.2|10739.4|10736.6|10736|10732.4|200
1656595550000|2022-06-30 13:25:50|10738.2|10734.4|10736.4|10732.6|10739.4|10734.4|10735.4|10731.6|66
1656595560000|2022-06-30 13:26:00|10737.2|10733.4|10740|10736.2|10740.5|10737.4|10736.2|10732.6|116
1656595570000|2022-06-30 13:26:10|10739.2|10735.4|10738|10734.2|10740|10737.2|10737|10733.4|37
1656595580000|2022-06-30 13:26:20|10737.8|10734|10729.2|10726.4|10738|10735.2|10727.4|10724.6|219
1656595590000|2022-06-30 13:26:30|10730.2|10727.4|10728.4|10724.6|10733.2|10730.4|10727.4|10724.6|69
1656595600000|2022-06-30 13:26:40|10727.4|10724|10714.6|10711.8|10727.8|10724.8|10712.4|10709.6|574
1656595610000|2022-06-30 13:26:50|10715.6|10712.3|10715.8|10713|10719.1|10716|10714.1|10710|315
1656595620000|2022-06-30 13:27:00|10715.1|10712.3|10708|10705.2|10719.3|10716.2|10705|10702.2|304
1656595630000|2022-06-30 13:27:10|10708.8|10705|10706|10703.2|10711.8|10708.2|10705|10701|311
1656595640000|2022-06-30 13:27:20|10705.6|10702.8|10704.3|10701.5|10709|10706.2|10704.3|10701.2|92
1656595650000|2022-06-30 13:27:30|10705.3|10700.7|10700.3|10696.5|10705.3|10700.7|10700|10696.5|96
1656595660000|2022-06-30 13:27:40|10699.5|10696.7|10697.3|10693.5|10704|10700.5|10696.3|10693.2|299
1656595670000|2022-06-30 13:27:50|10696.3|10693.7|10694.5|10690.7|10697.3|10694.2|10694.3|10690.7|74
1656595680000|2022-06-30 13:28:00|10693.7|10690.9|10687.5|10684.7|10695.5|10692.5|10682.7|10679.1|398
1656595690000|2022-06-30 13:28:10|10688.3|10684.5|10680.7|10676.9|10688.5|10684.7|10679.7|10676.9|162
1656595700000|2022-06-30 13:28:20|10679.7|10676.7|10693.7|10689.9|10694.3|10690.7|10678.9|10676.1|111
1656595710000|2022-06-30 13:28:30|10693.5|10689.7|10691.7|10687.9|10693.5|10689.7|10688.5|10685.7|94
1656595720000|2022-06-30 13:28:40|10691.5|10687.7|10695.5|10691.7|10697.3|10694.5|10691.5|10687.7|203
1656595730000|2022-06-30 13:28:50|10695.3|10691.5|10695.3|10692.5|10696.5|10693.5|10692.3|10689|96
1656595740000|2022-06-30 13:29:00|10696.3|10691.7|10708|10705.2|10712.8|10709.5|10693.7|10690.5|415
1656595750000|2022-06-30 13:29:10|10707.3|10704.5|10712|10708.2|10712|10708.2|10704.3|10701|126
1656595760000|2022-06-30 13:29:20|10711.2|10708.4|10714.5|10710.7|10721.2|10718.2|10710.2|10706.9|191
1656595770000|2022-06-30 13:29:30|10713.7|10709.9|10702.7|10698.9|10713.7|10709.9|10702.2|10698.9|177
1656595780000|2022-06-30 13:29:40|10702.5|10699.7|10711|10708.2|10712|10709.2|10702.5|10699.2|107
1656595790000|2022-06-30 13:29:50|10711.6|10708.8|10702.5|10698.7|10713|10709.2|10701.5|10698.7|87
1656595800000|2022-06-30 13:30:00|10703|10699.7|10682.5|10678.7|10703|10700.2|10682.5|10678.7|333
1656595810000|2022-06-30 13:30:10|10680.9|10678.1|10684.7|10680.9|10689.5|10685.7|10680.9|10677.9|126
1656595820000|2022-06-30 13:30:20|10684.5|10681.7|10692.9|10690.1|10698.7|10695.9|10683.7|10680.7|257
1656595830000|2022-06-30 13:30:30|10693.5|10690.7|10704.5|10700.7|10706.7|10703.2|10693.1|10689.3|84
1656595840000|2022-06-30 13:30:40|10703.5|10700.2|10700.5|10696.7|10705.5|10702.7|10698.5|10695.4|116
1656595850000|2022-06-30 13:30:50|10699.7|10696.9|10694.5|10691.7|10701.5|10697.9|10693.5|10689.7|80
1656595860000|2022-06-30 13:31:00|10694.2|10690.4|10691.7|10687.9|10697.5|10694.4|10689.5|10686.4|72
1656595870000|2022-06-30 13:31:10|10691.5|10688.7|10691.7|10687.9|10695.7|10691.9|10685.3|10682.5|130
1656595880000|2022-06-30 13:31:20|10692.5|10688.9|10683.9|10680.1|10692.5|10688.9|10682.1|10679.3|115
1656595890000|2022-06-30 13:31:30|10683.1|10679.3|10681.3|10677.5|10685.1|10681.3|10674.3|10670.7|269
1656595900000|2022-06-30 13:31:40|10682.3|10678.5|10674|10670.2|10682.3|10679.5|10667.7|10664.1|449
1656595910000|2022-06-30 13:31:50|10674.5|10670.7|10664.9|10661.1|10676.7|10673.7|10664.7|10661.1|173
1656595920000|2022-06-30 13:32:00|10662.7|10659.9|10657.7|10653.9|10664.9|10661.1|10655.7|10652.6|273
1656595930000|2022-06-30 13:32:10|10656.7|10653.4|10669.7|10666.9|10671.7|10668.7|10655.4|10652.3|199
1656595940000|2022-06-30 13:32:20|10670.5|10666.7|10655.5|10651.7|10675.9|10673.1|10654.7|10651.1|236
1656595950000|2022-06-30 13:32:30|10655.7|10652.7|10662.7|10658.9|10663|10659.7|10654.1|10651.1|70
1656595960000|2022-06-30 13:32:40|10662.9|10660.1|10662.9|10659.1|10665.9|10662.9|10660.7|10657.7|160
1656595970000|2022-06-30 13:32:50|10661.7|10658.9|10662.7|10658.9|10665.5|10661.9|10659.7|10655.9|151
1656595980000|2022-06-30 13:33:00|10661.9|10659.1|10661.7|10658.9|10672.9|10669.9|10656.7|10653.1|291
1656595990000|2022-06-30 13:33:10|10661.9|10658.1|10675.3|10671.5|10678.3|10674.5|10656.7|10653.9|221
1656596000000|2022-06-30 13:33:20|10676.3|10672.5|10683.3|10679.5|10687.5|10684.7|10673.3|10669.5|218
1656596010000|2022-06-30 13:33:30|10682.5|10678.7|10669.3|10666.5|10683.3|10679.5|10669|10665.7|71
1656596020000|2022-06-30 13:33:40|10670.3|10665.5|10684.3|10680.5|10685.3|10681.5|10670.3|10665.5|92
1656596030000|2022-06-30 13:33:50|10683.7|10679.9|10675.3|10671.5|10683.7|10680.5|10675.3|10671.5|58
1656596040000|2022-06-30 13:34:00|10676.3|10672.5|10674.3|10670.5|10680.3|10677.5|10673.3|10669.1|126
1656596050000|2022-06-30 13:34:10|10675.3|10671.5|10687.9|10684.1|10688.6|10685.8|10675.3|10671.5|292
1656596060000|2022-06-30 13:34:20|10689.1|10685.1|10681.3|10678.5|10693.4|10689.6|10680.3|10676.5|348
1656596070000|2022-06-30 13:34:30|10682.1|10678.3|10685.3|10681.5|10685.3|10682.3|10675.6|10672.3|219
1656596080000|2022-06-30 13:34:40|10686.1|10682.5|10696.3|10692.5|10698.3|10695.5|10686.1|10682.3|114
1656596090000|2022-06-30 13:34:50|10695.5|10692.7|10690.3|10686.5|10699.3|10695.5|10686.3|10683.5|79
1656596100000|2022-06-30 13:35:00|10689.7|10685.9|10686|10683.2|10697.3|10693.5|10686|10682.7|101
1656596110000|2022-06-30 13:35:10|10686.5|10682.7|10677.9|10674.1|10687.3|10683.5|10677.7|10673.9|119
1656596120000|2022-06-30 13:35:20|10673.1|10670.3|10678.9|10676.1|10686.3|10682.7|10673.1|10669.7|150
1656596130000|2022-06-30 13:35:30|10679.7|10676.9|10687.7|10683.9|10691.7|10687.9|10679.2|10675.9|58
1656596140000|2022-06-30 13:35:40|10688.7|10684.9|10688.1|10684.3|10689.9|10686.9|10684.9|10681.1|313
1656596150000|2022-06-30 13:35:50|10689.1|10685.3|10681.8|10678|10691.1|10687.7|10677.6|10674.8|1089
1656596160000|2022-06-30 13:36:00|10682.3|10678.5|10676.4|10672.6|10685.5|10681.7|10676.4|10672.6|212
1656596170000|2022-06-30 13:36:10|10677.2|10673.4|10675|10671.2|10677.4|10673.6|10669.8|10666.6|229
1656596180000|2022-06-30 13:36:20|10673.2|10670.4|10672.8|10670|10680.5|10676.7|10671.8|10668.7|71
1656596190000|2022-06-30 13:36:30|10673.3|10669.5|10676.8|10673|10677.1|10673.5|10671.5|10668|123
1656596200000|2022-06-30 13:36:40|10676.5|10672.7|10669.5|10666.7|10679.5|10676.7|10669.3|10666|73
1656596210000|2022-06-30 13:36:50|10669.8|10666|10671|10667.2|10674.3|10670.7|10667|10664|121
1656596220000|2022-06-30 13:37:00|10671.5|10667.7|10675.5|10672.7|10679.5|10676|10670.8|10667.2|101
1656596230000|2022-06-30 13:37:10|10676|10672.2|10684|10680.2|10684|10680.2|10674.5|10671|77
1656596240000|2022-06-30 13:37:20|10683.8|10680|10684|10680.2|10686|10683.2|10681|10677.2|36
1656596250000|2022-06-30 13:37:30|10684.2|10680.4|10677|10673.2|10686|10682.2|10674|10671|59
1656596260000|2022-06-30 13:37:40|10676.8|10673|10678|10674.2|10678|10674.2|10672.2|10669.4|82
1656596270000|2022-06-30 13:37:50|10680|10676.2|10681|10677.2|10684|10680.2|10677.4|10674|58
1656596280000|2022-06-30 13:38:00|10680|10676.2|10680|10677.2|10685|10682|10678.9|10675.2|84
1656596290000|2022-06-30 13:38:10|10680.8|10677|10681|10678.2|10687.2|10684.2|10679.7|10676.9|64
1656596300000|2022-06-30 13:38:20|10682|10678.4|10680|10676.2|10684.5|10681.2|10676.2|10673.4|90
1656596310000|2022-06-30 13:38:30|10679.2|10675.4|10685|10681.2|10689|10685.2|10679|10675.4|47
1656596320000|2022-06-30 13:38:40|10684.2|10680.4|10688.5|10684.7|10694|10690.2|10681.7|10678.7|271
1656596330000|2022-06-30 13:38:50|10687.7|10684.9|10687.9|10685.1|10688.5|10685.3|10682.7|10679.9|302
1656596340000|2022-06-30 13:39:00|10688.1|10684.3|10693.7|10689.9|10694.7|10691.9|10688.1|10684.3|129
1656596350000|2022-06-30 13:39:10|10694.3|10690.5|10696.3|10692.5|10705.3|10701.7|10692.3|10688.5|184
1656596360000|2022-06-30 13:39:20|10696|10693.5|10698.7|10695.9|10700|10697.2|10696|10692.5|47
1656596370000|2022-06-30 13:39:30|10698.3|10695.5|10693.3|10689.5|10698.3|10695.5|10692.5|10689.5|70
1656596380000|2022-06-30 13:39:40|10693.5|10689.7|10691.7|10687.9|10696.3|10692.7|10690.4|10687.1|103
1656596390000|2022-06-30 13:39:50|10691.5|10687.7|10692.5|10688.7|10693.5|10689.7|10689.5|10685.9|40
1656596400000|2022-06-30 13:40:00|10691.7|10688.9|10695|10691.2|10695.5|10692.5|10691.5|10687.9|58
1656596410000|2022-06-30 13:40:10|10694.3|10691.5|10703.2|10699.4|10704.2|10700.4|10693.3|10690.5|60
1656596420000|2022-06-30 13:40:20|10702.7|10698.9|10703.2|10699.4|10703.2|10700.4|10700.2|10697.2|38
1656596430000|2022-06-30 13:40:30|10703.5|10700.4|10710.8|10707|10714.3|10711|10703|10699.7|163
1656596440000|2022-06-30 13:40:40|10709.8|10706.8|10702|10698.2|10710.6|10706.8|10701.2|10697.9|44
1656596450000|2022-06-30 13:40:50|10701.8|10698|10700.8|10697|10703.8|10699.1|10696.8|10693|75
1656596460000|2022-06-30 13:41:00|10699.8|10696.5|10700.6|10696.8|10705.6|10702.2|10699.8|10696.2|104
1656596470000|2022-06-30 13:41:10|10699.8|10697|10700.6|10696.8|10701.8|10698.8|10699.6|10696.2|80
1656596480000|2022-06-30 13:41:20|10699.8|10697|10699.4|10695.6|10701.4|10697.8|10697.4|10693.8|94
1656596490000|2022-06-30 13:41:30|10698.6|10695.8|10699.4|10695.6|10700.4|10697.6|10695.8|10693|305
1656596500000|2022-06-30 13:41:40|10700.4|10696.6|10706.4|10702.6|10711.4|10707.6|10700.2|10696.6|131
1656596510000|2022-06-30 13:41:50|10707.1|10703.3|10709.4|10706.6|10713.4|10709.6|10706.4|10702.6|80
1656596520000|2022-06-30 13:42:00|10708.8|10706|10713.4|10710.6|10716.2|10713.4|10707.6|10704.6|189
1656596530000|2022-06-30 13:42:10|10713.6|10709.8|10716.2|10712.4|10716.2|10713.4|10708.4|10704.6|58
1656596540000|2022-06-30 13:42:20|10717.2|10713.4|10718.4|10714.6|10722|10718.2|10716.2|10712.6|76
1656596550000|2022-06-30 13:42:30|10717.6|10715.6|10720.4|10717.6|10722.3|10718.9|10715.4|10712.6|94
1656596560000|2022-06-30 13:42:40|10721.4|10717.8|10716.4|10712.6|10721.6|10718.6|10715.8|10712.5|102
1656596570000|2022-06-30 13:42:50|10715.8|10712|10716.2|10712.4|10723.2|10719.4|10715.4|10711.6|91
1656596580000|2022-06-30 13:43:00|10716|10713.2|10719|10715.2|10719|10715.2|10712|10708.4|58
1656596590000|2022-06-30 13:43:10|10718|10714.2|10727|10723.2|10727.2|10723.4|10717.7|10714.2|74
1656596600000|2022-06-30 13:43:20|10726|10722.4|10726.2|10722.4|10734.2|10729.2|10725.2|10721.9|120
1656596610000|2022-06-30 13:43:30|10727|10723.2|10728.2|10724.4|10728.5|10725.2|10725.2|10721.4|48
1656596620000|2022-06-30 13:43:40|10727|10723.2|10725|10721.2|10728.2|10725.2|10723.2|10719.9|39
1656596630000|2022-06-30 13:43:50|10724|10722.2|10725|10721.2|10725.2|10722.2|10722|10718.7|25
1656596640000|2022-06-30 13:44:00|10724|10720.2|10723|10720.2|10726|10722.2|10723|10719.4|28
1656596650000|2022-06-30 13:44:10|10722|10718.2|10717.2|10713.4|10722|10718.4|10716|10712.4|74
1656596660000|2022-06-30 13:44:20|10717|10714.2|10715.2|10712.4|10718.2|10715.2|10713.2|10709.4|57
1656596670000|2022-06-30 13:44:30|10713.9|10711.1|10718.2|10714.4|10719.9|10716.1|10713.2|10710.4|125
1656596680000|2022-06-30 13:44:40|10717.2|10713.1|10716.9|10713.1|10718.9|10715.1|10716.7|10712.9|30
1656596690000|2022-06-30 13:44:50|10716.7|10712.9|10716.2|10712.4|10717.7|10713.9|10715.9|10712.4|8
1656596700000|2022-06-30 13:45:00|10715.4|10712.6|10721.6|10717.8|10723.2|10719.4|10714.4|10711.6|176
1656596710000|2022-06-30 13:45:10|10720.4|10717.6|10719.4|10716.6|10723.4|10719.6|10719.4|10716.6|46
1656596720000|2022-06-30 13:45:20|10720.6|10717.8|10721.2|10717.4|10723.4|10719.6|10720.4|10716.6|35
1656596730000|2022-06-30 13:45:30|10721.4|10717.6|10711.4|10708.6|10721.4|10717.6|10711.4|10707.8|117
1656596740000|2022-06-30 13:45:40|10711.9|10709.1|10714.6|10711.8|10718.6|10715.6|10711.9|10709.1|63
1656596750000|2022-06-30 13:45:50|10714.2|10710.8|10708|10705.2|10715.4|10711.6|10708|10704.9|120
1656596760000|2022-06-30 13:46:00|10709|10705|10707|10704.2|10709.3|10706|10704.6|10701.4|113
1656596770000|2022-06-30 13:46:10|10707.2|10703.4|10707.2|10703.4|10707.8|10705|10705.2|10702.4|48
1656596780000|2022-06-30 13:46:20|10707|10704.2|10713.6|10710.8|10716.6|10713|10706|10702.4|58
1656596790000|2022-06-30 13:46:30|10713.8|10711|10715|10711.2|10716.6|10713|10711.6|10708.8|32
1656596800000|2022-06-30 13:46:40|10714.2|10711.4|10715.6|10711.8|10716.4|10713|10713.8|10710|18
1656596810000|2022-06-30 13:46:50|10715.8|10713|10722.4|10718.6|10725.1|10722.3|10715.8|10712.2|94
1656596820000|2022-06-30 13:47:00|10721.4|10717.6|10720.4|10717.6|10726.1|10722.6|10718.8|10715.6|53
1656596830000|2022-06-30 13:47:10|10720.6|10716.8|10721.4|10717.6|10722.4|10718.6|10718.4|10715.3|33
1656596840000|2022-06-30 13:47:20|10720.6|10717.8|10717.6|10713.8|10721.4|10717.8|10717.4|10713.8|22
1656596850000|2022-06-30 13:47:30|10717.4|10714.6|10714.8|10711|10718.4|10715.6|10713|10710|29
1656596860000|2022-06-30 13:47:40|10715.8|10712|10716.8|10713|10720|10717|10715.8|10712|35
1656596870000|2022-06-30 13:47:50|10717.6|10713.8|10720.6|10716.8|10720.6|10717|10717.6|10713.8|22
1656596880000|2022-06-30 13:48:00|10719.6|10715.2|10717.8|10715|10719.8|10716.2|10717.8|10714|32
1656596890000|2022-06-30 13:48:10|10718.8|10714.2|10713.8|10711|10718.8|10715|10712.7|10709|76
1656596900000|2022-06-30 13:48:20|10714|10710.2|10715.8|10712|10717.8|10714.3|10712.8|10709.2|42
1656596910000|2022-06-30 13:48:30|10714.8|10711.5|10721.8|10718|10721.8|10718|10714.8|10711.5|36
1656596920000|2022-06-30 13:48:40|10721.6|10717.8|10725|10721.2|10725.6|10722|10721.6|10717.8|41
1656596930000|2022-06-30 13:48:50|10724|10720.6|10714.8|10712|10727.6|10724.3|10713.6|10710.8|772
1656596940000|2022-06-30 13:49:00|10714.3|10711.5|10711.2|10708.4|10715.8|10712|10710.6|10707|136
1656596950000|2022-06-30 13:49:10|10711.4|10707.6|10712|10709.2|10713.2|10709.4|10709.3|10706.2|190
1656596960000|2022-06-30 13:49:20|10712.6|10709.8|10712.3|10708.5|10715|10711.2|10711|10707.7|33
1656596970000|2022-06-30 13:49:30|10713|10709.2|10709|10705.2|10713|10709.2|10707.5|10704.5|45
1656596980000|2022-06-30 13:49:40|10708.8|10705|10709.3|10705.5|10709.5|10706.2|10707|10703.5|50
1656596990000|2022-06-30 13:49:50|10708.5|10704.7|10720.6|10716.8|10721.6|10718.8|10707.8|10704|213
1656597000000|2022-06-30 13:50:00|10718.8|10716|10718.6|10714.8|10720.6|10716.8|10715|10711.2|90
1656597010000|2022-06-30 13:50:10|10719.4|10715.6|10716.3|10712.5|10719.4|10715.6|10715.8|10712.5|17
1656597020000|2022-06-30 13:50:20|10715|10711.2|10714|10710.2|10719.8|10716.2|10714|10710.2|74
1656597030000|2022-06-30 13:50:30|10715|10711.2|10714|10710.2|10716|10712.2|10714|10710.2|24
1656597040000|2022-06-30 13:50:40|10714.6|10710.8|10718|10715.2|10723|10720.2|10714|10710.2|30
1656597050000|2022-06-30 13:50:50|10718.8|10715|10713.5|10709.7|10720|10716.5|10711.5|10708.5|141
1656597060000|2022-06-30 13:51:00|10712.7|10709.9|10710.5|10706.7|10713.3|10710.5|10709.5|10705.7|31
1656597070000|2022-06-30 13:51:10|10712.3|10708.5|10717.5|10713.7|10719.5|10715.9|10711.7|10707.9|41
1656597080000|2022-06-30 13:51:20|10716.7|10713.9|10716.2|10712.4|10718.5|10714.7|10715.5|10711.9|25
1656597090000|2022-06-30 13:51:30|10715.7|10711.9|10713.5|10709.7|10715.7|10712.1|10712.5|10708.7|23
1656597100000|2022-06-30 13:51:40|10712.7|10708.9|10710.7|10706.9|10714.5|10710.7|10710.2|10706.7|20
1656597110000|2022-06-30 13:51:50|10710.5|10706.7|10713.5|10710.7|10715|10712.2|10708.2|10704.7|270
1656597120000|2022-06-30 13:52:00|10712.5|10709.7|10715.5|10711.7|10717.5|10713.7|10710.7|10707.7|141
1656597130000|2022-06-30 13:52:10|10715.2|10711.4|10702.7|10698.9|10715.2|10711.4|10701.5|10697.9|145
1656597140000|2022-06-30 13:52:20|10701.7|10698.7|10705|10701.2|10705.5|10701.7|10700.5|10696.9|44
1656597150000|2022-06-30 13:52:30|10705.2|10701.4|10701.4|10697.6|10705.9|10702.1|10699.5|10695.7|479
1656597160000|2022-06-30 13:52:40|10701.9|10698.1|10701.9|10698.1|10701.9|10698.3|10698.7|10694.9|96
1656597170000|2022-06-30 13:52:50|10700.9|10697.3|10692.6|10689.8|10701.1|10698.1|10690.1|10687.3|154
1656597180000|2022-06-30 13:53:00|10690.6|10686.8|10685.3|10681.5|10692.1|10689.1|10683.3|10680.1|376
1656597190000|2022-06-30 13:53:10|10685.1|10682.3|10681.7|10677.9|10689.1|10685.5|10680.3|10677.3|87
1656597200000|2022-06-30 13:53:20|10681.5|10677.7|10681.7|10677.9|10682.3|10679.5|10676.3|10673.5|71
1656597210000|2022-06-30 13:53:30|10682.3|10678.5|10694.9|10691.1|10694.9|10691.1|10681.3|10678.2|112
1656597220000|2022-06-30 13:53:40|10695.9|10692.1|10693.9|10691.1|10695.9|10692.1|10692.2|10688.4|76
1656597230000|2022-06-30 13:53:50|10694.1|10690.3|10691.3|10688.5|10694.1|10691.1|10690.3|10686.7|40
1656597240000|2022-06-30 13:54:00|10690.5|10687.7|10682.5|10678.7|10694.3|10690.5|10680.3|10677.5|131
1656597250000|2022-06-30 13:54:10|10681.5|10679.2|10676.3|10672.5|10683.5|10680.5|10675.3|10672|75
1656597260000|2022-06-30 13:54:20|10675.3|10672.3|10673.7|10669.9|10676.3|10672.7|10670.8|10667|201
1656597270000|2022-06-30 13:54:30|10674.7|10670.9|10676.7|10672.9|10679.7|10675.9|10670.7|10667.7|81
1656597280000|2022-06-30 13:54:40|10675.7|10671.9|10678.7|10674.9|10678.7|10674.9|10673.7|10670.1|34
1656597290000|2022-06-30 13:54:50|10676.7|10673.9|10667.1|10664.3|10677.7|10674.1|10665.5|10661.7|151
1656597300000|2022-06-30 13:55:00|10666.9|10663.3|10659.1|10655.3|10667.1|10664.3|10656.9|10653.3|169
1656597310000|2022-06-30 13:55:10|10658.1|10655.1|10661.1|10657.3|10662.1|10658.3|10656.1|10653.3|95
1656597320000|2022-06-30 13:55:20|10662.1|10658.3|10665.1|10661.3|10668.9|10665.3|10660.1|10656.8|86
1656597330000|2022-06-30 13:55:30|10666.1|10662.3|10661.1|10657.3|10666.1|10662.3|10656.1|10652.3|90
1656597340000|2022-06-30 13:55:40|10661.7|10657.9|10657.6|10653.8|10664.6|10660.8|10655.8|10653|370
1656597350000|2022-06-30 13:55:50|10658.6|10654.8|10658.6|10654.8|10662.4|10658.8|10656.6|10653|99
1656597360000|2022-06-30 13:56:00|10658|10654.2|10649.1|10645.3|10658.6|10654.8|10648.6|10645.3|210
1656597370000|2022-06-30 13:56:10|10649.4|10645.6|10647.4|10644.6|10652.6|10649|10647.1|10642|227
1656597380000|2022-06-30 13:56:20|10646.4|10643.6|10644.4|10641.6|10649.6|10646.6|10642.8|10639.8|155
1656597390000|2022-06-30 13:56:30|10645.1|10641.3|10654.1|10651.3|10654.3|10651.3|10643.8|10640.5|129
1656597400000|2022-06-30 13:56:40|10654.6|10650.8|10652.3|10649.5|10654.6|10650.8|10651.3|10648.3|60
1656597410000|2022-06-30 13:56:50|10652.1|10649.3|10647.6|10643.8|10654.6|10650.8|10646.6|10642.8|115
1656597420000|2022-06-30 13:57:00|10647.8|10644|10647.6|10643.8|10650.6|10646.8|10645.6|10642|99
1656597430000|2022-06-30 13:57:10|10646.6|10642.8|10645.3|10641.5|10646.6|10642.8|10639.8|10636.8|180
1656597440000|2022-06-30 13:57:20|10644.8|10641|10646.3|10642.5|10648.1|10644.3|10644.3|10641|110
1656597450000|2022-06-30 13:57:30|10647.1|10644.3|10644.3|10641.5|10650.4|10646.6|10643.8|10641|145
1656597460000|2022-06-30 13:57:40|10644.8|10641|10645.6|10641.8|10645.6|10641.8|10643.8|10640.8|3
1656597470000|2022-06-30 13:57:50|10644.8|10641|10644.8|10641|10645.6|10641.8|10643.8|10640.7|25
1656597480000|2022-06-30 13:58:00|10644.1|10640.3|10644.6|10640.8|10644.6|10640.8|10642.6|10639|10
1656597490000|2022-06-30 13:58:10|10644.7|10640.9|10644.7|10640.9|10644.7|10640.9|10642.9|10640.1|207
1656597500000|2022-06-30 13:58:20|10644.1|10640.3|10641.1|10637.3|10645.7|10641.9|10641.1|10637.3|352
1656597510000|2022-06-30 13:58:30|10640.8|10638.3|10641.3|10637.5|10642.9|10639.6|10636.3|10633.3|120
1656597520000|2022-06-30 13:58:40|10641.1|10638.3|10648.5|10644.7|10648.7|10644.9|10637.1|10633.5|77
1656597530000|2022-06-30 13:58:50|10648.7|10644.9|10663.8|10660|10664.1|10660.8|10648.2|10644.4|256
1656597540000|2022-06-30 13:59:00|10664.6|10661|10659.4|10656.6|10666.4|10662.8|10652.1|10648.5|183
1656597550000|2022-06-30 13:59:10|10660.4|10656.3|10661.4|10657.6|10661.4|10657.6|10656.6|10653.6|76
1656597560000|2022-06-30 13:59:20|10660.1|10657.3|10652.4|10648.6|10661.4|10657.6|10651.4|10647.6|143
1656597570000|2022-06-30 13:59:30|10651.8|10649.6|10650.1|10646.3|10652.6|10649.6|10648.1|10645|52
1656597580000|2022-06-30 13:59:40|10649.1|10645.3|10651.8|10648|10656.8|10653|10646.3|10643|68
1656597590000|2022-06-30 13:59:50|10651.1|10648.3|10649.1|10645.3|10651.1|10648.3|10646.1|10642.8|35
1656597600000|2022-06-30 14:00:00|10646.8|10643|10640.3|10636.5|10646.8|10643|10638.5|10634.7|131
1656597610000|2022-06-30 14:00:10|10639.7|10635.9|10636.7|10633.9|10640.3|10636.5|10635.9|10633.1|76
1656597620000|2022-06-30 14:00:20|10637.5|10633.7|10627.3|10624.5|10639.2|10635.7|10625.8|10622|348
1656597630000|2022-06-30 14:00:30|10627.5|10623.7|10628.1|10625.3|10630.3|10627.3|10626.5|10623.5|49
1656597640000|2022-06-30 14:00:40|10629.3|10625.5|10635.1|10631.3|10635.1|10631.3|10626.3|10623.5|101
1656597650000|2022-06-30 14:00:50|10635.6|10632.3|10642.7|10639.9|10643.7|10640.2|10634.1|10630.5|100
1656597660000|2022-06-30 14:01:00|10643.9|10640.1|10644.3|10640.5|10644.7|10641.9|10638.1|10634.5|149
1656597670000|2022-06-30 14:01:10|10643.1|10640.3|10648.7|10644.9|10650.5|10646.7|10643.1|10639.5|119
1656597680000|2022-06-30 14:01:20|10647.7|10644.7|10657.7|10654.9|10659.3|10655.9|10647.7|10644.7|129
1656597690000|2022-06-30 14:01:30|10657.9|10654.1|10658.7|10654.9|10660.5|10656.9|10655.9|10653.1|78
1656597700000|2022-06-30 14:01:40|10657.9|10654.1|10655.7|10651.9|10660.7|10657.1|10653.9|10650.1|65
1656597710000|2022-06-30 14:01:50|10654.9|10651.1|10639.3|10636.5|10654.9|10651.1|10639.3|10636.5|97
1656597720000|2022-06-30 14:02:00|10638.8|10635.5|10630.1|10626.3|10639|10636|10629.1|10626.1|84
1656597730000|2022-06-30 14:02:10|10630.9|10627.3|10634.7|10631.9|10637.7|10633.9|10630.9|10627.1|116
1656597740000|2022-06-30 14:02:20|10635.5|10631.7|10633.7|10630.9|10641.7|10637.9|10632.7|10629.1|71
1656597750000|2022-06-30 14:02:30|10634.5|10630.7|10634.7|10630.9|10634.9|10632.1|10628.9|10625.1|85
1656597760000|2022-06-30 14:02:40|10635.5|10631.9|10629.9|10626.1|10637.7|10633.9|10628.9|10626.1|57
1656597770000|2022-06-30 14:02:50|10629.1|10626.3|10636.7|10632.9|10637.7|10634.1|10628.9|10626.1|50
1656597780000|2022-06-30 14:03:00|10637.4|10633.6|10640.7|10636.9|10644.7|10640.9|10637.2|10633.4|59
1656597790000|2022-06-30 14:03:10|10639.9|10636.1|10641.7|10638.9|10643.7|10640.9|10639.9|10636.1|34
1656597800000|2022-06-30 14:03:20|10642.5|10638.7|10652.2|10648.4|10655.2|10652.4|10640.7|10637.7|167
1656597810000|2022-06-30 14:03:30|10652|10649.2|10658.5|10654.7|10658.5|10655.4|10650.2|10646.4|53
1656597820000|2022-06-30 14:03:40|10657.5|10653.9|10654.2|10650.4|10657.7|10653.9|10651.2|10647.4|50
1656597830000|2022-06-30 14:03:50|10655.7|10651.9|10652.2|10649.4|10660.2|10656.4|10652.2|10648.7|65
1656597840000|2022-06-30 14:04:00|10653.2|10650.4|10652.2|10648.4|10656|10652.4|10648.2|10644.4|75
1656597850000|2022-06-30 14:04:10|10653.2|10649.4|10648.7|10644.9|10653.2|10649.4|10646.7|10642.9|45
1656597860000|2022-06-30 14:04:20|10648.2|10645.9|10640.3|10636.5|10648.9|10645.9|10639.3|10636.5|82
1656597870000|2022-06-30 14:04:30|10639.5|10636.7|10635.1|10631.3|10640.6|10637.3|10634.1|10630.5|105
1656597880000|2022-06-30 14:04:40|10634.9|10632.1|10629.5|10625.7|10636.1|10632.5|10629.3|10625.7|65
1656597890000|2022-06-30 14:04:50|10629.3|10625.5|10626.1|10622.3|10629.3|10625.5|10625.3|10621.7|95
1656597900000|2022-06-30 14:05:00|10626.7|10622.9|10626.5|10622.7|10627.5|10624.5|10616.5|10612.7|283
1656597910000|2022-06-30 14:05:10|10626.7|10622.9|10620.9|10617.1|10627.7|10624.4|10617.9|10614.3|80
1656597920000|2022-06-30 14:05:20|10621.7|10617.9|10623.3|10619.5|10624.7|10621.1|10621.1|10617.9|53
1656597930000|2022-06-30 14:05:30|10622.7|10618.9|10626.1|10622.3|10626.1|10622.3|10621.1|10617.5|53
1656597940000|2022-06-30 14:05:40|10625.9|10623.1|10619.5|10615.7|10626.3|10623.3|10619.5|10615.7|61
1656597950000|2022-06-30 14:05:50|10619.3|10616.5|10622.3|10618.5|10624.3|10620.5|10619.3|10615.7|68
1656597960000|2022-06-30 14:06:00|10622.1|10618.3|10616.5|10612.7|10622.1|10618.3|10616.5|10612.7|134
1656597970000|2022-06-30 14:06:10|10616.3|10613.5|10625.3|10621.5|10627.1|10623.3|10616.3|10612.9|62
1656597980000|2022-06-30 14:06:20|10625|10621.2|10628.7|10624.9|10635.1|10631.9|10624.3|10620.5|244
1656597990000|2022-06-30 14:06:30|10629.3|10625.5|10622.7|10618.9|10629.3|10625.5|10622.1|10618.3|38
1656598000000|2022-06-30 14:06:40|10622.9|10619.1|10626.1|10622.3|10628.5|10624.7|10621.9|10618|188
1656598010000|2022-06-30 14:06:50|10626.7|10623.9|10621.1|10617.3|10627.1|10623.9|10620.4|10617.3|150
1656598020000|2022-06-30 14:07:00|10621.9|10619.1|10608.7|10605.9|10622.9|10619.1|10602.9|10600.1|455
1656598030000|2022-06-30 14:07:10|10608.9|10605.1|10618.5|10614.7|10618.8|10615.5|10607.1|10603.3|126
1656598040000|2022-06-30 14:07:20|10618.3|10615.5|10633.1|10629.3|10633.1|10629.3|10618.3|10615.5|146
1656598050000|2022-06-30 14:07:30|10632.3|10628.5|10630.3|10626.5|10633.1|10629.3|10629.3|10626.3|37
1656598060000|2022-06-30 14:07:40|10630.1|10627.3|10634.1|10630.3|10634.6|10631.8|10629.5|10625.9|58
1656598070000|2022-06-30 14:07:50|10636.2|10633.4|10639.1|10636.3|10641.1|10637.3|10636.2|10633.2|182
1656598080000|2022-06-30 14:08:00|10639.3|10635.5|10634.9|10632.1|10639.3|10636.3|10631.1|10628.1|61
1656598090000|2022-06-30 14:08:10|10635.1|10632.3|10646.6|10642.8|10649.1|10645.8|10633.9|10630.1|134
1656598100000|2022-06-30 14:08:20|10646.4|10642.6|10639.9|10636.1|10646.4|10642.6|10638.6|10634.8|98
1656598110000|2022-06-30 14:08:30|10639.1|10636.3|10640.3|10636.5|10642.1|10638.3|10637.1|10633.5|59
1656598120000|2022-06-30 14:08:40|10640.1|10636.3|10641.6|10637.8|10644.1|10641.3|10640.1|10636.3|31
1656598130000|2022-06-30 14:08:50|10642.1|10638.3|10642.1|10638.3|10642.1|10638.5|10641.1|10637.3|4
1656598140000|2022-06-30 14:09:00|10642.6|10639.3|10634.5|10630.7|10642.6|10639.3|10632.3|10629.5|240
1656598150000|2022-06-30 14:09:10|10634.3|10631.5|10638.1|10634.3|10640.3|10637.3|10634.3|10630.7|37
1656598160000|2022-06-30 14:09:20|10637.1|10635.3|10639.5|10636.7|10639.5|10636.7|10635.2|10631.7|51
1656598170000|2022-06-30 14:09:30|10639.7|10635.9|10638.5|10634.7|10641.7|10638.7|10635.5|10631.7|171
1656598180000|2022-06-30 14:09:40|10637.5|10633.7|10638.5|10635.7|10640.5|10637.1|10637.3|10633.7|13
1656598190000|2022-06-30 14:09:50|10638.3|10635.5|10641.3|10637.5|10641.3|10637.7|10637.5|10633.9|18
1656598200000|2022-06-30 14:10:00|10641.5|10637.7|10652.8|10649|10654.3|10651|10641.3|10637.5|212
1656598210000|2022-06-30 14:10:10|10652.1|10649.3|10652.6|10649.8|10652.8|10649.8|10651.6|10647.8|8
1656598220000|2022-06-30 14:10:20|10652.8|10650|10657.6|10653.8|10657.6|10654.6|10652.1|10648.3|49
1656598230000|2022-06-30 14:10:30|10654.8|10651|10635.6|10631.8|10654.8|10651|10631.6|10628.8|250
1656598240000|2022-06-30 14:10:40|10634.3|10631.5|10624.8|10621|10634.3|10631.5|10624.6|10621|139
1656598250000|2022-06-30 14:10:50|10623.8|10620.8|10631.4|10627.6|10631.6|10628.6|10620.6|10617|46
1656598260000|2022-06-30 14:11:00|10637.4|10633.6|10634.6|10631.8|10641|10637.4|10634.6|10631|80
1656598270000|2022-06-30 14:11:10|10634.8|10631|10635.4|10631.6|10635.6|10632.6|10632.6|10629.8|23
1656598280000|2022-06-30 14:11:20|10634.6|10631.8|10640.4|10637.6|10643.2|10640.4|10634.4|10630.8|43
1656598290000|2022-06-30 14:11:30|10640.1|10636.3|10647.6|10643.8|10648.4|10644.6|10638.4|10635.4|140
1656598300000|2022-06-30 14:11:40|10648.2|10644.4|10646.4|10642.6|10648.6|10645.6|10645.6|10641.8|5
1656598310000|2022-06-30 14:11:50|10645.4|10642.4|10645.6|10641.8|10646.4|10642.6|10643.2|10639.6|5
1656598320000|2022-06-30 14:12:00|10644.8|10641|10647.8|10644|10652.8|10649|10641.6|10637.8|119
1656598330000|2022-06-30 14:12:10|10647.1|10643.3|10641.8|10638|10647.4|10644|10641.8|10638|17
1656598340000|2022-06-30 14:12:20|10641|10638.2|10647|10643.2|10647|10643.2|10639.6|10636.6|38
1656598350000|2022-06-30 14:12:30|10647.6|10643.8|10637|10633.2|10647.6|10644|10635.3|10631.8|154
1656598360000|2022-06-30 14:12:40|10636.3|10632.5|10633|10629.2|10637|10633.5|10632.3|10629.2|26
1656598370000|2022-06-30 14:12:50|10633.3|10629.5|10631|10627.2|10633.3|10629.7|10629|10625.5|8
1656598380000|2022-06-30 14:13:00|10630.8|10627|10629.3|10625.5|10631.3|10628.2|10629.3|10625.5|7
1656598390000|2022-06-30 14:13:10|10614.7|10611.9|10607.5|10603.7|10614.7|10611.9|10602.7|10599.4|465
1656598400000|2022-06-30 14:13:20|10608.5|10604.7|10606.5|10602.7|10609.5|10606.2|10605.5|10602.7|20
1656598410000|2022-06-30 14:13:30|10605.7|10601.9|10606.5|10602.7|10611.7|10608.9|10604.5|10600.7|109
1656598420000|2022-06-30 14:13:40|10606.2|10602.4|10602.7|10598.9|10606.2|10602.4|10601.7|10598.1|55
1656598430000|2022-06-30 14:13:50|10601.9|10599.1|10601.9|10599.1|10601.9|10599.1|10601.7|10598.1|2
1656598440000|2022-06-30 14:14:00|10602.1|10598.3|10593.9|10590.1|10606.5|10603.7|10590.9|10587.6|137
1656598450000|2022-06-30 14:14:10|10593.4|10590.6|10598.5|10594.7|10598.7|10595.7|10593|10589.2|536
1656598460000|2022-06-30 14:14:20|10599.5|10595.7|10597.7|10593.9|10601.5|10597.7|10593.7|10590.7|50
1656598470000|2022-06-30 14:14:30|10597.5|10593.7|10600.5|10596.7|10600.5|10597.7|10593.7|10590.1|80
1656598480000|2022-06-30 14:14:40|10602|10599.2|10603.1|10599.3|10603.7|10600.4|10600.8|10597.8|190
1656598490000|2022-06-30 14:14:50|10602.9|10599.1|10600.9|10597.1|10604.7|10601.1|10598.7|10595.1|189
1656598500000|2022-06-30 14:15:00|10600.3|10596.5|10607.5|10603.7|10607.7|10604.9|10597.9|10595.1|238
1656598510000|2022-06-30 14:15:10|10608.5|10604.7|10607.5|10603.7|10612.5|10608.7|10606.5|10603.4|159
1656598520000|2022-06-30 14:15:20|10606.7|10603.9|10604.3|10600.5|10607.5|10604.3|10602.9|10599.5|68
1656598530000|2022-06-30 14:15:30|10604.6|10600.8|10611.7|10607.9|10612.5|10609.4|10603.3|10599.7|59
1656598540000|2022-06-30 14:15:40|10610.9|10608.1|10620.3|10616.5|10620.9|10617.3|10609.7|10606.4|109
1656598550000|2022-06-30 14:15:50|10619.7|10615.9|10606.7|10602.9|10619.7|10616.9|10606.1|10602.9|66
1656598560000|2022-06-30 14:16:00|10605.7|10602.7|10608.7|10604.9|10613|10609.7|10604.1|10600.7|119
1656598570000|2022-06-30 14:16:10|10609.5|10605.7|10604.5|10601.7|10610.5|10606.9|10602.1|10599.1|85
1656598580000|2022-06-30 14:16:20|10604.7|10600.9|10602.7|10598.9|10605.7|10602.7|10601.7|10598.9|57
1656598590000|2022-06-30 14:16:30|10603.5|10599.9|10598.7|10594.9|10603.5|10599.9|10597.7|10594.6|90
1656598600000|2022-06-30 14:16:40|10598.5|10595.7|10597.7|10593.9|10600.5|10597.7|10596.5|10592.9|115
1656598610000|2022-06-30 14:16:50|10597.5|10594.7|10600.4|10597.6|10605.7|10602.7|10597.5|10594.7|68
1656598620000|2022-06-30 14:17:00|10599.9|10597.1|10602.7|10598.9|10605.7|10602.6|10598.4|10595.4|39
1656598630000|2022-06-30 14:17:10|10602.4|10599.6|10600.4|10597.6|10605.7|10602.6|10600.4|10597.6|87
1656598640000|2022-06-30 14:17:20|10600.7|10596.9|10606.4|10602.6|10607.4|10603.6|10599.7|10596.2|58
1656598650000|2022-06-30 14:17:30|10605.4|10602.4|10609.7|10605.9|10614.2|10610.9|10605.4|10602.4|59
1656598660000|2022-06-30 14:17:40|10608.7|10605.3|10604.4|10601.6|10608.7|10605.3|10602.4|10598.9|21
1656598670000|2022-06-30 14:17:50|10604.7|10600.9|10600.9|10597.1|10604.7|10601.4|10599.9|10596.3|85
1656598680000|2022-06-30 14:18:00|10600.1|10596.3|10597.9|10595.1|10602.2|10599.3|10597.9|10595.1|65
1656598690000|2022-06-30 14:18:10|10598.9|10595.3|10597.1|10594.3|10601.1|10598.1|10597.1|10594.1|61
1656598700000|2022-06-30 14:18:20|10597.9|10595.1|10596.9|10593.1|10597.9|10595.1|10593.9|10590.3|154
1656598710000|2022-06-30 14:18:30|10596.7|10593.9|10595|10592.2|10600.9|10597.1|10593.9|10590.1|104
1656598720000|2022-06-30 14:18:40|10595.9|10593.1|10604.4|10600.6|10606.7|10603.6|10594.7|10591.6|176
1656598730000|2022-06-30 14:18:50|10604.9|10601.1|10599.4|10596.6|10606.4|10603.6|10597.9|10594.1|54
1656598740000|2022-06-30 14:19:00|10599.2|10595.4|10597.7|10593.9|10602.4|10598.6|10595.4|10592.1|81
1656598750000|2022-06-30 14:19:10|10597.4|10594.6|10589.7|10586.9|10597.7|10594.6|10589.7|10586.9|392
1656598760000|2022-06-30 14:19:20|10589.6|10586.8|10591.4|10587.6|10591.4|10587.6|10587.6|10584.8|84
1656598770000|2022-06-30 14:19:30|10591.2|10588.4|10588.4|10584.6|10593.6|10589.8|10585.6|10581.8|65
1656598780000|2022-06-30 14:19:40|10589.2|10585.4|10590.4|10587.6|10594.7|10591.4|10588.4|10585.4|58
1656598790000|2022-06-30 14:19:50|10590.6|10586.8|10581.9|10579.1|10590.6|10586.8|10581.9|10578.3|99
1656598800000|2022-06-30 14:20:00|10582.6|10578.8|10584.9|10581.1|10586.9|10584.1|10581.1|10578.1|103
1656598810000|2022-06-30 14:20:10|10585.1|10581.3|10587.9|10584.1|10589.1|10586.1|10583.6|10580.4|113
1656598820000|2022-06-30 14:20:20|10587.4|10583.6|10584.3|10581.5|10587.9|10584.1|10579.3|10575.7|223
1656598830000|2022-06-30 14:20:30|10584.5|10580.5|10589.3|10585.5|10589.5|10586.5|10582.5|10579.3|262
1656598840000|2022-06-30 14:20:40|10588.5|10585.7|10587.1|10584.3|10595.3|10591.5|10587.1|10583.3|606
1656598850000|2022-06-30 14:20:50|10586.3|10583.3|10586.6|10583.8|10588.6|10585.2|10585.3|10582.3|113
1656598860000|2022-06-30 14:21:00|10587.6|10584|10580.6|10577.8|10587.6|10584.3|10577.8|10575|246
1656598870000|2022-06-30 14:21:10|10580|10576.8|10568|10565.2|10580.3|10576.8|10567|10563.4|631
1656598880000|2022-06-30 14:21:20|10567.2|10564.2|10569|10566.2|10572.8|10569.2|10564.2|10561.2|235
1656598890000|2022-06-30 14:21:30|10569.8|10566|10569.2|10565.4|10575.3|10572.5|10568.4|10565.1|161
1656598900000|2022-06-30 14:21:40|10568.2|10564.8|10562.6|10558.8|10568.8|10565.2|10558.8|10555.8|267
1656598910000|2022-06-30 14:21:50|10561.8|10559|10567.4|10563.6|10568.7|10565.4|10558|10554.2|229
1656598920000|2022-06-30 14:22:00|10566.8|10563|10564.4|10560.6|10569.4|10565.8|10560.4|10557.4|145
1656598930000|2022-06-30 14:22:10|10563.4|10560.4|10563.4|10559.6|10566.2|10562.6|10560.4|10556.8|75
1656598940000|2022-06-30 14:22:20|10564.4|10561.6|10568.2|10564.4|10571.4|10567.6|10561.4|10558.4|170
1656598950000|2022-06-30 14:22:30|10567.4|10563.6|10563.4|10559.6|10568.4|10565.4|10563.4|10559.6|82
1656598960000|2022-06-30 14:22:40|10561.8|10559|10563.2|10559.4|10564.4|10560.6|10557.4|10553.8|184
1656598970000|2022-06-30 14:22:50|10563.4|10559.6|10560.4|10556.6|10564.2|10560.6|10558.4|10555.1|76
1656598980000|2022-06-30 14:23:00|10561|10557.2|10566.2|10562.4|10566.2|10562.7|10559.4|10555.6|119
1656598990000|2022-06-30 14:23:10|10565.4|10562.6|10572|10569.2|10575.8|10572|10562.4|10559.6|136
1656599000000|2022-06-30 14:23:20|10572.2|10568.4|10566|10562.2|10572.2|10568.4|10562.4|10559.4|200
1656599010000|2022-06-30 14:23:30|10566.8|10563|10572|10568.2|10577.2|10574.2|10566|10562.2|92
1656599020000|2022-06-30 14:23:40|10571.8|10569|10572.4|10568.6|10573.4|10570.6|10569.4|10565.8|246
1656599030000|2022-06-30 14:23:50|10573.2|10569.4|10571.8|10568|10577.7|10574.6|10570.8|10567.8|141
1656599040000|2022-06-30 14:24:00|10571.6|10568.8|10571|10567.2|10574.8|10572|10570|10567|114
1656599050000|2022-06-30 14:24:10|10570|10566|10568.6|10564.8|10570.6|10567|10566|10563.2|72
1656599060000|2022-06-30 14:24:20|10567.8|10565|10569.8|10567|10571.3|10568|10565.2|10562|74
1656599070000|2022-06-30 14:24:30|10570.4|10566|10567|10563.2|10570.8|10567.6|10566.6|10563|67
1656599080000|2022-06-30 14:24:40|10566.8|10563|10564.2|10560.4|10566.8|10563.2|10560.5|10556.7|133
1656599090000|2022-06-30 14:24:50|10563.5|10560.7|10563.7|10559.9|10568.5|10565.2|10561.7|10557.9|100
1656599100000|2022-06-30 14:25:00|10562.7|10558.9|10557.9|10554.1|10563.9|10560.9|10556.9|10553.9|138
1656599110000|2022-06-30 14:25:10|10558.5|10554.7|10524.7|10521.9|10558.7|10554.9|10522.7|10519.7|748
1656599120000|2022-06-30 14:25:20|10524.9|10520.9|10537.7|10534.9|10542.5|10539.7|10524.7|10520.9|248
1656599130000|2022-06-30 14:25:30|10538.7|10533.9|10542.2|10539.4|10547.5|10544.4|10533.9|10531.1|203
1656599140000|2022-06-30 14:25:40|10543.2|10539.2|10544.2|10541.4|10548.5|10545.4|10542|10538.4|127
1656599150000|2022-06-30 14:25:50|10543.8|10541|10546|10543.2|10548.2|10544.4|10538.5|10534.9|214
1656599160000|2022-06-30 14:26:00|10546.2|10543.4|10545.1|10542.3|10547.5|10544.4|10538.7|10534.9|355
1656599170000|2022-06-30 14:26:10|10546.2|10543.4|10545.7|10541.9|10551.9|10548.1|10542.7|10537.6|224
1656599180000|2022-06-30 14:26:20|10544.7|10540.9|10537.9|10534.1|10545.7|10542.9|10534.7|10531.1|333
1656599190000|2022-06-30 14:26:30|10538.2|10534.4|10535.9|10532.1|10540.7|10537.7|10532.4|10529.6|216
1656599200000|2022-06-30 14:26:40|10535.4|10531.6|10546.4|10543.6|10546.9|10544.1|10532.4|10529.4|201
1656599210000|2022-06-30 14:26:50|10545.9|10543.1|10542.9|10539.1|10547.4|10543.6|10538.7|10535.4|209
1656599220000|2022-06-30 14:27:00|10542.7|10538.9|10534.1|10530.3|10542.7|10539.1|10533.9|10530.1|86
1656599230000|2022-06-30 14:27:10|10533.9|10531.1|10541.9|10538.1|10542.9|10539.1|10532.9|10530.1|118
1656599240000|2022-06-30 14:27:20|10541.1|10537.3|10546.9|10544.1|10550.9|10548.1|10539.9|10536.9|119
1656599250000|2022-06-30 14:27:30|10547.7|10544.9|10556.7|10552.9|10556.7|10553.9|10545.9|10542.3|191
1656599260000|2022-06-30 14:27:40|10556.5|10553.7|10552.9|10549.1|10557.3|10553.7|10550.1|10546.8|201
1656599270000|2022-06-30 14:27:50|10553.4|10549.6|10556.7|10552.9|10561.5|10557.9|10552.1|10548.3|203
1656599280000|2022-06-30 14:28:00|10557.9|10554.1|10550.1|10546.3|10558.1|10555.3|10547.9|10545.1|134
1656599290000|2022-06-30 14:28:10|10549.1|10545.8|10550.6|10546.8|10553.6|10550.6|10546.9|10543.1|80
1656599300000|2022-06-30 14:28:20|10551.1|10547.3|10550.8|10547|10551.4|10547.6|10546.2|10542.4|148
1656599310000|2022-06-30 14:28:30|10550|10547.2|10553.8|10550|10554.6|10551|10548.8|10545|97
1656599320000|2022-06-30 14:28:40|10552.8|10549|10547.8|10544|10556.8|10553.1|10547.8|10544|138
1656599330000|2022-06-30 14:28:50|10547.6|10544.8|10552.8|10549|10553.8|10550|10546.8|10543.2|66
1656599340000|2022-06-30 14:29:00|10552.1|10548.3|10542.2|10538.4|10552.8|10549|10541|10537.6|120
1656599350000|2022-06-30 14:29:10|10543|10539.4|10546.2|10542.4|10546.2|10543.4|10541.2|10538.4|45
1656599360000|2022-06-30 14:29:20|10545.2|10542.6|10546.2|10542.4|10548.2|10544.4|10544.2|10541.4|44
1656599370000|2022-06-30 14:29:30|10545.6|10541.8|10541.8|10538|10545.6|10541.8|10539|10535.4|163
1656599380000|2022-06-30 14:29:40|10541.6|10537.8|10541.8|10538|10543|10539.2|10540|10536.5|49
1656599390000|2022-06-30 14:29:50|10541.6|10538.8|10537|10534.2|10541.8|10539|10535.8|10532.2|81
1656599400000|2022-06-30 14:30:00|10538.6|10534.8|10528.4|10524.6|10538.6|10535|10528.2|10524.6|138
1656599410000|2022-06-30 14:30:10|10527.6|10524.8|10529.2|10526.4|10530.4|10527.4|10527.4|10524.6|115
1656599420000|2022-06-30 14:30:20|10529.4|10525.6|10524.4|10520.6|10529.4|10525.6|10522.8|10519.8|175
1656599430000|2022-06-30 14:30:30|10523.6|10520.8|10514|10510.2|10524.8|10521.2|10511.6|10508.6|187
1656599440000|2022-06-30 14:30:40|10513.4|10509.6|10511|10507.2|10514|10510.4|10508.4|10505.3|288
1656599450000|2022-06-30 14:30:50|10510.2|10507.4|10505.3|10501.5|10511|10507.4|10504.8|10501.2|309
1656599460000|2022-06-30 14:31:00|10505|10501.2|10501.4|10498.6|10505|10502.2|10489.3|10486.5|555
1656599470000|2022-06-30 14:31:10|10502.4|10499.6|10509.4|10505.6|10510.8|10507.6|10502.4|10499.6|132
1656599480000|2022-06-30 14:31:20|10508.6|10505.8|10514.2|10510.4|10515|10511.4|10508.6|10505.6|171
1656599490000|2022-06-30 14:31:30|10513.4|10510.6|10510.8|10507|10515|10511.7|10508.6|10505.8|288
1656599500000|2022-06-30 14:31:40|10509.6|10506.8|10504.6|10500.8|10510.8|10507|10504.4|10500.8|236
1656599510000|2022-06-30 14:31:50|10503.3|10500.5|10499.4|10495.6|10503.9|10500.6|10498.6|10494.8|119
1656599520000|2022-06-30 14:32:00|10499.2|10496.4|10496.2|10492.4|10499.7|10496.4|10487|10483.5|166
1656599530000|2022-06-30 14:32:10|10495.2|10491.4|10491|10487.2|10500.3|10496.7|10486.4|10483.6|307
1656599540000|2022-06-30 14:32:20|10490.2|10487.4|10486.2|10482.4|10491.5|10488|10475.2|10472.4|578
1656599550000|2022-06-30 14:32:30|10486.5|10482.7|10477.5|10473.7|10491.8|10488.7|10475.8|10472|275
1656599560000|2022-06-30 14:32:40|10477.8|10474|10493.1|10489.3|10498.5|10495.5|10476.8|10473.2|262
1656599570000|2022-06-30 14:32:50|10492.3|10489.5|10496.1|10492.3|10501.8|10498.3|10489.5|10486.7|358
1656599580000|2022-06-30 14:33:00|10494.7|10491.9|10506.1|10503.3|10509.1|10505.3|10494.7|10491.3|331
1656599590000|2022-06-30 14:33:10|10505.5|10502.3|10508.8|10505|10508.8|10505.8|10502.6|10499.8|52
1656599610000|2022-06-30 14:33:30|10511.1|10507.3|10510.8|10507|10511.6|10508.5|10510.8|10507|234
1656599620000|2022-06-30 14:33:40|10505.5|10501.7|10511.3|10507.5|10512.5|10509.2|10503.3|10499.5|1790
1656599630000|2022-06-30 14:33:50|10510.5|10507.7|10516.4|10512.6|10520.6|10517.8|10510.5|10507.5|224
1656599640000|2022-06-30 14:34:00|10516.2|10513.4|10507.4|10503.6|10516.9|10513.8|10504.8|10502|545
1656599650000|2022-06-30 14:34:10|10506.8|10503|10508.6|10504.8|10509|10505.4|10503.8|10500.8|172
1656599660000|2022-06-30 14:34:20|10508.3|10505.5|10508.8|10505|10516.3|10512.5|10508.3|10505|123
1656599670000|2022-06-30 14:34:30|10508.6|10505.8|10503.4|10499.6|10510.8|10507|10501|10498.2|158
1656599680000|2022-06-30 14:34:40|10503.2|10500.4|10498.6|10495.8|10505.6|10502|10495.5|10492.5|308
1656599690000|2022-06-30 14:34:50|10498.4|10495.6|10499.8|10496|10504.8|10501.2|10498.2|10494.6|169
1656599700000|2022-06-30 14:35:00|10500|10496.2|10491.2|10488.4|10500.5|10497.4|10488.9|10485.4|448
1656599710000|2022-06-30 14:35:10|10492.2|10489.4|10498|10494.2|10500.2|10497.4|10491.7|10488.4|291
1656599720000|2022-06-30 14:35:20|10497|10493.6|10505.5|10502.7|10505.5|10502.7|10494|10491.2|151
1656599730000|2022-06-30 14:35:30|10505|10502.2|10498.5|10494.7|10505.5|10502.2|10497.3|10493.7|73
1656599740000|2022-06-30 14:35:40|10497.8|10494|10500.5|10496.7|10500.5|10497|10491.5|10488|129
1656599750000|2022-06-30 14:35:50|10499.8|10497|10491.8|10489|10500.5|10497|10491.8|10489|82
1656599760000|2022-06-30 14:36:00|10492.5|10488.7|10475.2|10472.4|10492.5|10489|10468.2|10464.4|410
1656599770000|2022-06-30 14:36:10|10475.4|10471.6|10475.3|10472.5|10480|10476.4|10470.6|10466.8|205
1656599780000|2022-06-30 14:36:20|10475|10472.2|10467|10463.2|10475.2|10472.2|10462.5|10459.4|195
1656599790000|2022-06-30 14:36:30|10468|10465.2|10465.8|10462|10476|10472.2|10465|10462|129
1656599800000|2022-06-30 14:36:40|10466.2|10463.4|10466.4|10462.6|10467.8|10464.2|10460.8|10457|154
1656599810000|2022-06-30 14:36:50|10466.2|10463.4|10469.6|10466.8|10477.1|10473.8|10464.6|10461|194
1656599820000|2022-06-30 14:37:00|10470.2|10467.4|10464|10460.2|10471.6|10467.8|10455.2|10452.4|325
1656599830000|2022-06-30 14:37:10|10463.2|10460.4|10460|10457.2|10466|10462.2|10456.6|10453|189
1656599840000|2022-06-30 14:37:20|10460.2|10456.4|10462.6|10458.8|10462.6|10459.6|10452.2|10449.2|244
1656599850000|2022-06-30 14:37:30|10461.8|10459|10470.6|10467.8|10470.6|10467.8|10460.5|10457.2|239
1656599860000|2022-06-30 14:37:40|10471.2|10468.4|10471.2|10468.4|10474.4|10470.9|10465.8|10462.2|235
1656599870000|2022-06-30 14:37:50|10472.2|10470.9|10470.4|10466.6|10477|10473.4|10468.2|10464.9|280
1656599880000|2022-06-30 14:38:00|10469.8|10466|10462.2|10458.4|10469.8|10466|10459.2|10455.4|196
1656599890000|2022-06-30 14:38:10|10463|10459.2|10457.2|10454.4|10468.2|10465.2|10455.2|10451.6|151
1656599900000|2022-06-30 14:38:20|10458|10454.2|10448.4|10444.6|10459.2|10456.4|10447.6|10444.6|175
1656599910000|2022-06-30 14:38:30|10447.6|10444.8|10445.6|10441.8|10452.4|10448.8|10441.6|10438|290
1656599920000|2022-06-30 14:38:40|10444.6|10440.8|10443.6|10440.8|10444.6|10441.8|10437.8|10434|205
1656599930000|2022-06-30 14:38:50|10445.2|10439.8|10450.2|10446.4|10453.2|10449.4|10445.2|10439.8|194
1656599940000|2022-06-30 14:39:00|10449.4|10446.6|10440.7|10437.9|10449.6|10446.6|10438.4|10435.4|115
1656599950000|2022-06-30 14:39:10|10441.2|10438.4|10444.6|10440.8|10444.6|10440.8|10437.6|10434.6|104
1656599960000|2022-06-30 14:39:20|10445|10442.2|10435.7|10431.9|10445.4|10442.2|10432.7|10429.9|680
1656599970000|2022-06-30 14:39:30|10434.9|10432.1|10433.9|10431.1|10437.7|10434.1|10432.9|10429.3|140
1656599980000|2022-06-30 14:39:40|10433.3|10430.5|10435.1|10431.3|10435.7|10432.6|10430.9|10427.6|154
1656599990000|2022-06-30 14:39:50|10435.4|10431.6|10427.9|10425.1|10436.7|10433.1|10425.9|10423.1|325
1656600000000|2022-06-30 14:40:00|10427.3|10424.5|10432.9|10429.1|10437.1|10434.1|10424.5|10420.7|293
1656600010000|2022-06-30 14:40:10|10432.1|10429.3|10441.1|10437.3|10441.1|10437.7|10430.5|10427.1|190
1656600020000|2022-06-30 14:40:20|10441.3|10437.5|10449.9|10447.1|10452.9|10450.1|10438.9|10435.1|151
1656600030000|2022-06-30 14:40:30|10450.7|10446.9|10454.9|10451.1|10460.4|10457.1|10448.9|10445.9|198
1656600040000|2022-06-30 14:40:40|10455.2|10451.4|10463.9|10460.1|10464.9|10461.6|10452.9|10449.1|568
1656600050000|2022-06-30 14:40:50|10464.2|10460.4|10459.3|10455.5|10464.6|10461.3|10458.7|10455.1|281
1656600060000|2022-06-30 14:41:00|10458.5|10455.7|10457.5|10453.7|10459.8|10456.5|10449.5|10445.7|191
1656600070000|2022-06-30 14:41:10|10457.3|10453.5|10446.7|10442.9|10460.3|10457.5|10446.7|10442.9|148
1656600080000|2022-06-30 14:41:20|10446.5|10443.7|10451.3|10447.5|10451.3|10447.7|10446.4|10443.1|83
1656600090000|2022-06-30 14:41:30|10450.7|10446.9|10449.3|10445.5|10452.1|10448.3|10446.3|10443.5|73
1656600100000|2022-06-30 14:41:40|10449.1|10446.3|10453.8|10451|10459.3|10455.5|10448.1|10444.7|73
1656600110000|2022-06-30 14:41:50|10452.7|10449.9|10456.3|10452.5|10458.3|10454.7|10451|10447.5|61
1656600120000|2022-06-30 14:42:00|10456.1|10453.3|10452.8|10449|10457.5|10453.7|10446.5|10443.5|127
1656600130000|2022-06-30 14:42:10|10452.3|10449.5|10449.9|10446.1|10455.9|10452.3|10449.9|10446.1|118
1656600140000|2022-06-30 14:42:20|10449.7|10446.9|10456.1|10452.3|10460.9|10457.1|10449.7|10446.1|104
1656600150000|2022-06-30 14:42:30|10455.3|10452.5|10453.7|10449.9|10456.7|10452.9|10448.1|10445.1|159
1656600160000|2022-06-30 14:42:40|10453.1|10450.3|10451.1|10447.3|10455.1|10452.1|10449.1|10446.3|64
1656600170000|2022-06-30 14:42:50|10450.1|10446.3|10440.3|10436.5|10452.2|10449.1|10440.1|10436.5|230
1656600180000|2022-06-30 14:43:00|10440.1|10437.3|10447.9|10445.1|10449.9|10446.1|10435.3|10432.5|204
1656600190000|2022-06-30 14:43:10|10448.1|10444.3|10449.7|10445.9|10449.7|10446.2|10441.9|10438.1|77
1656600200000|2022-06-30 14:43:20|10449.4|10446.6|10454.7|10450.9|10456.4|10453.6|10449.4|10445.9|64
1656600210000|2022-06-30 14:43:30|10454.4|10451.6|10447.9|10445.1|10455.7|10452.6|10446.9|10444.1|106
1656600220000|2022-06-30 14:43:40|10448.1|10444.3|10449.4|10445.6|10449.4|10445.6|10442.9|10439.1|85
1656600230000|2022-06-30 14:43:50|10450.6|10446.8|10445.9|10442.1|10452.4|10449.1|10444.9|10441.6|31
1656600240000|2022-06-30 14:44:00|10444.9|10443.1|10445.6|10442.8|10446.1|10443.1|10441.6|10438.1|71
1656600250000|2022-06-30 14:44:10|10445.9|10442.1|10471|10467.2|10471|10467.2|10443.9|10441.1|616
1656600260000|2022-06-30 14:44:20|10471.4|10468.6|10459|10455.2|10472.6|10469.8|10459|10455.2|356
1656600270000|2022-06-30 14:44:30|10459.5|10456.2|10462.2|10458.4|10463.2|10459.4|10446.4|10443.6|314
1656600280000|2022-06-30 14:44:40|10462.7|10458.9|10450.4|10446.6|10467.2|10463.4|10450.4|10446.6|363
1656600290000|2022-06-30 14:44:50|10450.2|10447.4|10452.6|10448.8|10452.6|10449.6|10447.1|10443.5|225
1656600300000|2022-06-30 14:45:00|10451.9|10449.1|10464.3|10461.5|10464.5|10461.5|10446.1|10443.3|500
1656600310000|2022-06-30 14:45:10|10465.1|10461.3|10465.3|10461.5|10471.3|10467.5|10461.3|10458.3|185
1656600320000|2022-06-30 14:45:20|10464.5|10461.7|10460.3|10456.5|10464.8|10461.7|10458.3|10455.5|66
1656600330000|2022-06-30 14:45:30|10459.7|10455.9|10455.9|10452.1|10460.5|10457.5|10454.7|10451.1|106
1656600340000|2022-06-30 14:45:40|10456.9|10453.1|10454.9|10451.1|10459.2|10455.9|10454.1|10450.9|56
1656600350000|2022-06-30 14:45:50|10454.7|10450.9|10449.7|10446.9|10454.9|10452.1|10449.7|10445.9|100
1656600360000|2022-06-30 14:46:00|10448.7|10444.9|10455.7|10451.9|10456.9|10453.1|10447.7|10444.9|142
1656600370000|2022-06-30 14:46:10|10455.4|10451.6|10455.5|10452.7|10459.9|10456.9|10451.7|10447.9|55
1656600380000|2022-06-30 14:46:20|10455.7|10451.9|10458.1|10454.3|10458.1|10454.5|10451.9|10448.3|124
1656600390000|2022-06-30 14:46:30|10457.3|10454.5|10454.3|10450.5|10458.1|10454.5|10450.1|10446.5|60
1656600400000|2022-06-30 14:46:40|10453.6|10450.8|10458.9|10456.1|10461.1|10458.1|10452.1|10449.1|100
1656600410000|2022-06-30 14:46:50|10460.1|10456.3|10461.1|10457.3|10463.1|10460.3|10455.3|10452.5|47
1656600420000|2022-06-30 14:47:00|10460.6|10456.8|10463.9|10460.1|10468.7|10465.1|10458.7|10455.5|110
1656600430000|2022-06-30 14:47:10|10462.9|10459.9|10458.6|10454.8|10464.3|10460.9|10457.6|10453.8|136
1656600440000|2022-06-30 14:47:20|10457.6|10454.2|10442.5|10439.7|10458.3|10454.8|10442.5|10439.7|224
1656600450000|2022-06-30 14:47:30|10441.5|10438.7|10436.2|10432.4|10441.8|10439|10431.2|10428.4|301
1656600460000|2022-06-30 14:47:40|10436|10433.2|10434|10430.2|10440|10437.2|10433.6|10429.8|102
1656600470000|2022-06-30 14:47:50|10433.2|10430.4|10431.5|10427.7|10435.1|10431.3|10428.2|10425|137
1656600480000|2022-06-30 14:48:00|10432|10428.2|10420|10417.2|10432|10428.2|10420|10416.8|472
1656600490000|2022-06-30 14:48:10|10419.8|10417|10416|10412.2|10424.2|10421|10414|10411|208
1656600500000|2022-06-30 14:48:20|10415|10411.2|10421|10417.2|10421|10418|10410.3|10406.7|272
1656600510000|2022-06-30 14:48:30|10420.8|10417|10417.2|10414.4|10420.8|10417.2|10413.6|10410.6|116
1656600520000|2022-06-30 14:48:40|10417.6|10413.8|10412.4|10409.6|10419.2|10415.4|10411.4|10408.6|163
1656600530000|2022-06-30 14:48:50|10411.6|10407.8|10415.4|10411.6|10415.4|10411.8|10408.6|10405.6|144
1656600540000|2022-06-30 14:49:00|10414.6|10411.8|10411.1|10407.3|10414.8|10412|10409.8|10406.2|139
1656600550000|2022-06-30 14:49:10|10410.8|10407|10417|10413.2|10417|10413.2|10410.8|10407|124
1656600560000|2022-06-30 14:49:20|10416|10412.2|10428.5|10424.7|10432.5|10428.7|10416|10412.2|260
1656600570000|2022-06-30 14:49:30|10427.8|10425|10431|10427.2|10432.5|10429|10425.8|10423|100
1656600580000|2022-06-30 14:49:40|10431.8|10428.2|10425.8|10423|10431.8|10428.2|10420.7|10416.9|66
1656600590000|2022-06-30 14:49:50|10426|10423.2|10425|10421.2|10426.3|10423.2|10424|10420.4|35
1656600600000|2022-06-30 14:50:00|10424|10420.2|10441.2|10437.4|10444.3|10440.7|10423.2|10419.9|158
1656600610000|2022-06-30 14:50:10|10440.5|10436.7|10441.3|10437.5|10443.5|10439.9|10437.5|10433.7|60
1656600620000|2022-06-30 14:50:20|10440.5|10437.7|10435|10431.2|10443.3|10439.5|10431|10427.2|67
1656600630000|2022-06-30 14:50:30|10434.2|10431.4|10437.5|10433.7|10439.5|10435.7|10432|10428.2|77
1656600640000|2022-06-30 14:50:40|10436.5|10434.3|10452.1|10448.3|10452.1|10448.3|10436.5|10433.7|139
1656600650000|2022-06-30 14:50:50|10452.9|10449.1|10454.9|10451.1|10459.1|10455.3|10451.9|10448.6|218
1656600660000|2022-06-30 14:51:00|10454.7|10450.9|10449.1|10446.3|10454.7|10450.9|10446.1|10443.3|160
1656600670000|2022-06-30 14:51:10|10449.3|10445.5|10451.3|10448.5|10455.1|10451.5|10448.1|10445.3|71
1656600680000|2022-06-30 14:51:20|10452.3|10449.3|10445.6|10441.8|10453.4|10450.1|10442.5|10439.7|221
1656600690000|2022-06-30 14:51:30|10445.1|10441.3|10444.1|10440.3|10446.1|10442.3|10437.5|10434.5|175
1656600700000|2022-06-30 14:51:40|10443.3|10439.5|10443.1|10439.3|10445.3|10442.3|10439.1|10435.3|58
1656600710000|2022-06-30 14:51:50|10443.3|10440.3|10446.3|10443.5|10450.3|10446.5|10442.8|10439.5|54
1656600720000|2022-06-30 14:52:00|10447.1|10443.3|10447.5|10444.7|10449.1|10445.9|10445|10442.2|81
1656600730000|2022-06-30 14:52:10|10447.3|10444.5|10458.3|10454.5|10464.5|10460.7|10446.1|10442.5|239
1656600740000|2022-06-30 14:52:20|10456.1|10453.3|10454.7|10451.9|10460|10456.7|10454.3|10451.1|209
1656600750000|2022-06-30 14:52:30|10453.7|10450.9|10449.1|10445.3|10456.5|10453.1|10443.1|10440.3|111
1656600760000|2022-06-30 14:52:40|10448.1|10444.5|10453.9|10450.1|10455.7|10452.7|10448.1|10444.5|144
1656600770000|2022-06-30 14:52:50|10453.7|10449.9|10455.3|10451.5|10460.5|10457.1|10451.7|10448.3|124
1656600780000|2022-06-30 14:53:00|10455.8|10452|10448.7|10445.9|10455.9|10452.3|10447.3|10444.3|86
1656600790000|2022-06-30 14:53:10|10449.3|10446.5|10452.1|10448.3|10456.6|10453.3|10449.1|10446.3|70
1656600800000|2022-06-30 14:53:20|10451.3|10447.5|10455.1|10452.3|10455.1|10452.3|10450.3|10447.3|11
1656600820000|2022-06-30 14:53:40|10459.1|10455.3|10472.2|10469.4|10474|10470.8|10458.1|10454.3|469
1656600830000|2022-06-30 14:53:50|10473|10469.2|10473.4|10469.6|10476.2|10472.6|10464.4|10461.4|263
1656600840000|2022-06-30 14:54:00|10473|10469.2|10474.2|10471.4|10477.4|10474.4|10467.4|10464.4|169
1656600850000|2022-06-30 14:54:10|10473.7|10470.9|10475.2|10471.4|10477.4|10474.4|10471.2|10467.6|148
1656600860000|2022-06-30 14:54:20|10474.4|10471.6|10478.2|10474.4|10484.8|10481|10473|10469.2|330
1656600870000|2022-06-30 14:54:30|10479|10475.4|10494.6|10490.8|10497.7|10494.1|10479|10475.2|405
1656600880000|2022-06-30 14:54:40|10494.4|10491.6|10481.8|10478|10494.6|10491.6|10479.6|10476.8|165
1656600890000|2022-06-30 14:54:50|10482|10478.2|10490.8|10487|10492.8|10490|10480.8|10477.2|118
1656600900000|2022-06-30 14:55:00|10491|10487.2|10486.4|10482.6|10491.8|10488.4|10481.9|10478.4|230
1656600910000|2022-06-30 14:55:10|10487.2|10483.6|10501.2|10498.4|10503|10499.4|10484.7|10480.9|230
1656600920000|2022-06-30 14:55:20|10501.4|10498.6|10499.7|10495.9|10502.4|10498.6|10493.9|10490.9|266
1656600930000|2022-06-30 14:55:30|10500.2|10496.4|10493.1|10490.3|10500.2|10496.9|10488.1|10485.3|102
1656600940000|2022-06-30 14:55:40|10492.1|10489.3|10496.3|10492.5|10497.1|10494.3|10491.3|10488.3|112
1656600950000|2022-06-30 14:55:50|10496.1|10492.3|10504.9|10501.1|10509.7|10505.9|10494.1|10491.1|178
1656600960000|2022-06-30 14:56:00|10504.7|10502.1|10502.6|10499.8|10506.9|10503.1|10498.1|10494.8|100
1656600970000|2022-06-30 14:56:10|10502.9|10499.1|10503.9|10501.1|10510.6|10507.8|10500.6|10497.8|173
1656600980000|2022-06-30 14:56:20|10503.6|10499.8|10503.1|10499.3|10503.6|10499.8|10499.6|10496.3|75
1656600990000|2022-06-30 14:56:30|10502.9|10499.1|10510.6|10507.8|10511.1|10508.1|10501.6|10497.8|176
1656601000000|2022-06-30 14:56:40|10510.9|10507.1|10511.2|10507.4|10517.4|10513.8|10510.2|10506.6|153
1656601010000|2022-06-30 14:56:50|10510.4|10506.6|10510.9|10507.1|10512.4|10509.4|10507.2|10503.6|76
1656601020000|2022-06-30 14:57:00|10511.4|10507.6|10495.4|10491.6|10511.4|10507.8|10493.6|10489.8|178
1656601030000|2022-06-30 14:57:10|10495.6|10492.8|10510.8|10508|10510.8|10508|10493.6|10490.6|197
1656601040000|2022-06-30 14:57:20|10509.4|10507|10506|10502.2|10511.8|10508|10505.2|10502.2|115
1656601050000|2022-06-30 14:57:30|10505.6|10502.8|10502.2|10498.4|10507.3|10504|10500.8|10497.6|90
1656601060000|2022-06-30 14:57:40|10501.2|10497.6|10493.2|10490.4|10501.4|10498.1|10489.6|10486.8|155
1656601070000|2022-06-30 14:57:50|10493|10489.4|10493|10489.2|10494.2|10490.4|10489.2|10486.2|59
1656601080000|2022-06-30 14:58:00|10493.2|10490.4|10493.4|10489.6|10496.4|10492.6|10485.2|10482.2|171
1656601090000|2022-06-30 14:58:10|10493.6|10490.6|10501.4|10497.6|10501.6|10498.6|10493.4|10489.8|43
1656601100000|2022-06-30 14:58:20|10500.6|10496.8|10508.7|10505.9|10509.7|10505.9|10500.1|10496.6|190
1656601110000|2022-06-30 14:58:30|10507.7|10504.9|10506.3|10503.5|10510.3|10507.3|10504.7|10501.9|341
1656601120000|2022-06-30 14:58:40|10507.5|10503.7|10513.2|10509.4|10516.2|10513.4|10507.5|10503.7|368
1656601130000|2022-06-30 14:58:50|10512.4|10509.6|10513.8|10510|10514.4|10510.6|10504.1|10501.3|576
1656601140000|2022-06-30 14:59:00|10514.8|10511|10499.9|10496.1|10514.8|10511.2|10499.6|10496.1|156
1656601150000|2022-06-30 14:59:10|10499.6|10496.8|10507.9|10504.1|10508.4|10504.8|10499.6|10496.1|71
1656601160000|2022-06-30 14:59:20|10507.6|10504.8|10509.4|10505.6|10510.6|10506.8|10504.9|10502.1|123
1656601170000|2022-06-30 14:59:30|10508.9|10505.1|10501.1|10498.3|10509.1|10505.3|10500.3|10497.5|93
1656601180000|2022-06-30 14:59:40|10500.9|10498.1|10503.1|10499.3|10503.9|10500.3|10499.3|10495.8|68
1656601190000|2022-06-30 14:59:50|10502.3|10498.5|10501.1|10497.3|10504.3|10500.5|10497.5|10493.7|65
1656601200000|2022-06-30 15:00:00|10500.3|10496.5|10503.9|10501.1|10510.3|10507.1|10496.9|10493.6|234
1656601210000|2022-06-30 15:00:10|10504.1|10500.3|10494.9|10491.1|10504.1|10500.3|10493.9|10491.1|125
1656601220000|2022-06-30 15:00:20|10493.9|10490.1|10491.3|10488.5|10495.7|10492.3|10488.6|10484.8|290
1656601230000|2022-06-30 15:00:30|10491.6|10487.8|10484.9|10481.1|10491.6|10488.1|10484.1|10480.3|145
1656601240000|2022-06-30 15:00:40|10485.5|10481.7|10473.9|10470.1|10485.5|10481.7|10472.9|10469.9|220
1656601250000|2022-06-30 15:00:50|10474.9|10472.1|10475.9|10472.1|10478.7|10475.1|10471.9|10468.9|71
1656601260000|2022-06-30 15:01:00|10474.9|10471.3|10485.5|10482.7|10487.5|10483.9|10474.7|10471.3|84
1656601270000|2022-06-30 15:01:10|10485.3|10482.5|10486.5|10482.7|10488.5|10485.7|10485.1|10481.7|50
1656601280000|2022-06-30 15:01:20|10485.9|10483.7|10484.5|10480.7|10486.5|10483.7|10478.9|10475.6|52
1656601290000|2022-06-30 15:01:30|10483.7|10480.9|10477.5|10474.7|10483.7|10480.9|10477.5|10474.5|36
1656601300000|2022-06-30 15:01:40|10476.5|10473.7|10477.5|10473.7|10478.7|10475.2|10472.9|10470.1|45
1656601310000|2022-06-30 15:01:50|10477.3|10474.5|10475.5|10471.7|10481.5|10478.7|10475.5|10471.7|156
1656601320000|2022-06-30 15:02:00|10476.5|10472.7|10465.9|10463.1|10476.5|10472.9|10465.6|10462.3|79
1656601330000|2022-06-30 15:02:10|10464.9|10462.1|10456|10453.2|10466.9|10463.1|10453.8|10450.5|549
1656601340000|2022-06-30 15:02:20|10456.8|10453|10460.8|10457|10462|10458.5|10456.5|10453|245
1656601350000|2022-06-30 15:02:30|10461.5|10457.7|10459.5|10455.7|10463.8|10460|10458.8|10455|46
1656601360000|2022-06-30 15:02:40|10460.8|10458|10466.5|10462.7|10467.3|10464.5|10459.8|10456.2|92
1656601370000|2022-06-30 15:02:50|10466.3|10462.5|10455.2|10451.4|10466.3|10462.5|10455.2|10451.4|327
1656601380000|2022-06-30 15:03:00|10455.8|10452|10452.2|10449.4|10456.2|10452.4|10447.2|10443.6|235
1656601390000|2022-06-30 15:03:10|10453|10449.2|10452.2|10449.4|10454.2|10450.4|10452.2|10449.2|61
1656601400000|2022-06-30 15:03:20|10450.2|10446.4|10452.2|10448.4|10455|10451.4|10449.2|10445.4|80
1656601410000|2022-06-30 15:03:30|10453.2|10449.4|10463.8|10460|10467|10464|10453.2|10449.4|224
1656601420000|2022-06-30 15:03:40|10463.5|10460.7|10465.5|10462.7|10470.3|10466.5|10463.5|10460.7|77
1656601430000|2022-06-30 15:03:50|10464.3|10461.5|10470.5|10466.7|10473.1|10468.5|10461.3|10458.5|83
1656601440000|2022-06-30 15:04:00|10469.8|10467|10461.8|10459|10469.8|10467|10458.3|10455.5|140
1656601450000|2022-06-30 15:04:10|10462|10459.2|10462.3|10458.5|10463.1|10459.7|10458.8|10455|74
1656601460000|2022-06-30 15:04:20|10461.8|10458|10466.3|10463.5|10469.1|10465.3|10461.3|10457.5|60
1656601470000|2022-06-30 15:04:30|10465.8|10463|10476.9|10474.1|10478.9|10475.3|10465.8|10462.5|166
1656601480000|2022-06-30 15:04:40|10477.1|10474.3|10474.3|10470.5|10478.3|10475.3|10473.3|10470.5|48
1656601490000|2022-06-30 15:04:50|10473.5|10470.7|10476.5|10472.7|10477.5|10474.5|10473.3|10469.5|80
1656601500000|2022-06-30 15:05:00|10476.3|10473.5|10480.3|10477.5|10483.5|10480.7|10476.3|10473.5|118
1656601510000|2022-06-30 15:05:10|10480.5|10476.7|10492.1|10489.3|10492.6|10489.3|10478.3|10475.5|212
1656601520000|2022-06-30 15:05:20|10492.3|10488.5|10482.3|10479.5|10492.3|10488.5|10482.3|10479.5|201
1656601530000|2022-06-30 15:05:30|10483.3|10480.5|10483.5|10479.7|10486.3|10483|10482.3|10478.7|53
1656601540000|2022-06-30 15:05:40|10483.3|10479.5|10486.1|10482.3|10487.3|10484.5|10482.3|10479.3|152
1656601550000|2022-06-30 15:05:50|10485.9|10483.1|10489.3|10485.5|10496.3|10492.5|10485.3|10481.5|158
1656601560000|2022-06-30 15:06:00|10489.5|10485.7|10485.3|10482.5|10491.3|10488|10485.3|10481.7|68
1656601570000|2022-06-30 15:06:10|10486.1|10482.3|10484.3|10480.5|10489.3|10485.5|10482.7|10479.4|72
1656601580000|2022-06-30 15:06:20|10483.5|10480.7|10481.7|10477.9|10486.3|10483.5|10481.5|10477.9|56
1656601590000|2022-06-30 15:06:30|10482.5|10479.7|10473|10469.2|10483.5|10480.7|10469.2|10466.2|212
1656601600000|2022-06-30 15:06:40|10473.7|10469.9|10473.7|10470.9|10475|10471.9|10472.2|10469.2|42
1656601610000|2022-06-30 15:06:50|10474.5|10470.7|10473.2|10469.4|10475.2|10472.2|10470|10466.9|44
1656601620000|2022-06-30 15:07:00|10472.2|10469.9|10451.6|10448.8|10473.2|10469.9|10449.6|10446.8|228
1656601630000|2022-06-30 15:07:10|10451.8|10448|10444.6|10440.8|10451.8|10448.8|10443.8|10440.5|157
1656601640000|2022-06-30 15:07:20|10444.8|10442|10434.4|10430.6|10445.4|10442|10431.6|10427.8|287
1656601650000|2022-06-30 15:07:30|10434.6|10431.8|10437.6|10433.8|10438.6|10435.1|10433.8|10430.8|124
1656601660000|2022-06-30 15:07:40|10437.4|10434.6|10444.2|10441.4|10444.4|10441.4|10435.6|10432.8|138
1656601670000|2022-06-30 15:07:50|10444.7|10440.4|10447.2|10444.4|10448.9|10445.4|10442.6|10438.1|305
1656601680000|2022-06-30 15:08:00|10447.9|10444.1|10449.4|10445.6|10451.7|10448.4|10447.2|10443.4|162
1656601690000|2022-06-30 15:08:10|10450.4|10446.6|10449.2|10446.4|10453.4|10450.1|10449.2|10445.4|73
1656601700000|2022-06-30 15:08:20|10449.4|10445.6|10446.2|10442.4|10450.2|10446.6|10444.2|10441.4|57
1656601710000|2022-06-30 15:08:30|10445.2|10442.1|10441.2|10438.4|10449.4|10445.6|10441.2|10438.1|108
1656601720000|2022-06-30 15:08:40|10442.2|10439.4|10447.7|10444.9|10449.9|10446.9|10441.2|10438.1|109
1656601730000|2022-06-30 15:08:50|10447.9|10444.1|10444.9|10441.1|10448.9|10445.4|10443.9|10441.1|34
1656601740000|2022-06-30 15:09:00|10444.7|10441.9|10446.9|10443.1|10446.9|10443.9|10442.2|10439.4|19
1656601750000|2022-06-30 15:09:10|10444.6|10440.8|10443.2|10439.4|10444.6|10440.8|10443.2|10439.4|79
1656601760000|2022-06-30 15:09:20|10450.7|10446.9|10446.7|10442.9|10450.7|10446.9|10444.7|10441.1|112
1656601770000|2022-06-30 15:09:30|10445.9|10443.1|10443.2|10439.4|10446.7|10443.1|10440.9|10437.4|40
1656601780000|2022-06-30 15:09:40|10442.9|10440.1|10450.7|10447.9|10450.7|10447.9|10442.5|10438.9|142
1656601790000|2022-06-30 15:09:50|10449.7|10446.9|10456.7|10453.9|10456.7|10453.9|10448.7|10445.9|116
1656601800000|2022-06-30 15:10:00|10457.7|10454.1|10467.7|10464.9|10471.7|10468.1|10457.7|10454.1|162
1656601810000|2022-06-30 15:10:10|10467.9|10464.1|10464.9|10461.1|10470.7|10466.9|10463.7|10460.3|92
1656601820000|2022-06-30 15:10:20|10463.6|10460.8|10465.9|10462.1|10467.9|10464.1|10460.9|10457.1|101
1656601830000|2022-06-30 15:10:30|10465.4|10461.6|10462.9|10459.1|10466.7|10462.9|10462.7|10459.1|63
1656601840000|2022-06-30 15:10:40|10461.1|10458.3|10460.1|10457.3|10461.9|10458.3|10458.9|10455.3|101
1656601850000|2022-06-30 15:10:50|10460.9|10457.1|10458.1|10454.3|10463.9|10460.3|10457.1|10453.6|82
1656601860000|2022-06-30 15:11:00|10458.7|10454.9|10450.9|10448.1|10460.1|10456.3|10450.9|10448.1|112
1656601870000|2022-06-30 15:11:10|10450.6|10447.8|10450.1|10446.3|10452.1|10449.3|10447.1|10444.3|100
1656601880000|2022-06-30 15:11:20|10453.1|10449.3|10452.1|10448.3|10454.1|10451.3|10448.1|10444.3|77
1656601890000|2022-06-30 15:11:30|10451.4|10447.6|10447.1|10443.3|10451.4|10447.6|10445.1|10441.3|69
1656601900000|2022-06-30 15:11:40|10447.4|10444.3|10445.1|10442.3|10449.4|10445.6|10443.6|10440.3|85
1656601910000|2022-06-30 15:11:50|10445.4|10441.6|10445.4|10441.6|10446.6|10443.3|10444.1|10440.6|33
1656601920000|2022-06-30 15:12:00|10444.6|10440.8|10442.1|10439.3|10446.1|10442.3|10442.1|10438.6|150
1656601930000|2022-06-30 15:12:10|10442.4|10438.6|10442.1|10439.3|10443.3|10440.1|10439.1|10435.3|152
1656601940000|2022-06-30 15:12:20|10441.9|10439.1|10447.1|10444.3|10449.6|10446.3|10441.9|10438.3|120
1656601950000|2022-06-30 15:12:30|10447.3|10443.5|10448.1|10444.3|10450.1|10446.3|10445.3|10441.5|63
1656601960000|2022-06-30 15:12:40|10446.1|10443.3|10439.9|10436.1|10446.3|10443.3|10436.9|10433.3|110
1656601970000|2022-06-30 15:12:50|10440.9|10438.1|10441.3|10437.5|10444.3|10441.3|10440.1|10436.5|62
1656601980000|2022-06-30 15:13:00|10441.1|10438.3|10450.1|10447.3|10450.4|10447.3|10441.1|10437.5|140
1656601990000|2022-06-30 15:13:10|10449.1|10446.3|10446.1|10443.3|10455.4|10452.3|10446.1|10443.3|68
1656602000000|2022-06-30 15:13:20|10446.9|10443.1|10444.1|10440.3|10448.1|10444.5|10443.1|10440.3|62
1656602010000|2022-06-30 15:13:30|10445.9|10442.1|10445.3|10441.5|10449.1|10445.5|10442.1|10438.8|158
1656602020000|2022-06-30 15:13:40|10445.1|10441.3|10454.1|10451.3|10454.9|10452.1|10443.1|10440.1|82
1656602030000|2022-06-30 15:13:50|10453.9|10451.1|10451.1|10447.3|10454.9|10451.3|10450.3|10447.3|51
1656602040000|2022-06-30 15:14:00|10450.3|10447.5|10455.1|10451.3|10455.1|10451.3|10449.3|10446.3|73
1656602050000|2022-06-30 15:14:10|10454.9|10451.1|10455.1|10452.3|10459.7|10456.9|10453.9|10450.1|90
1656602060000|2022-06-30 15:14:20|10455.7|10452.9|10463.9|10460.1|10463.9|10460.5|10454.1|10451.1|68
1656602070000|2022-06-30 15:14:30|10463.7|10459.9|10461.1|10458.3|10463.9|10460.7|10460.1|10456.9|66
1656602080000|2022-06-30 15:14:40|10461.9|10458.1|10453.7|10449.9|10463.7|10460.9|10453.7|10449.9|60
1656602090000|2022-06-30 15:14:50|10454.7|10450.9|10452.9|10450.1|10457.5|10453.9|10450.7|10447.9|52
1656602100000|2022-06-30 15:15:00|10452.7|10449.9|10450.7|10447.9|10453.3|10450.3|10447.7|10444.3|110
1656602110000|2022-06-30 15:15:10|10450.9|10448.1|10469.1|10465.3|10472.1|10468.5|10450.9|10447.9|256
1656602120000|2022-06-30 15:15:20|10469.8|10466|10482.8|10479|10488.3|10485|10469.8|10466|184
1656602130000|2022-06-30 15:15:30|10481.8|10479.3|10484.8|10481|10487.8|10484|10481.8|10479|100
1656602140000|2022-06-30 15:15:40|10484.4|10480.6|10479.3|10476.5|10487.8|10484|10477|10474.2|129
1656602150000|2022-06-30 15:15:50|10478.7|10475.9|10481|10478.2|10482.5|10479.2|10478|10474.2|62
1656602160000|2022-06-30 15:16:00|10481.8|10478|10488.8|10485|10490.3|10487.5|10481.6|10478|141
1656602170000|2022-06-30 15:16:10|10489.3|10485.5|10489.3|10485.5|10492|10488.5|10487|10483.5|60
1656602180000|2022-06-30 15:16:20|10489.8|10486.5|10497.8|10494|10497.8|10494.5|10489.3|10486.2|109
1656602190000|2022-06-30 15:16:30|10496.5|10492.7|10500.3|10496.5|10505.8|10502.5|10496|10492.5|158
1656602200000|2022-06-30 15:16:40|10500.9|10497.1|10507.8|10505|10510.6|10507.6|10500.3|10497.1|414
1656602210000|2022-06-30 15:16:50|10507.6|10503.8|10502.3|10499.5|10509|10505.2|10501.3|10497.5|141
1656602220000|2022-06-30 15:17:00|10502.5|10499.7|10499.5|10495.7|10503|10499.7|10495.7|10492.1|103
1656602230000|2022-06-30 15:17:10|10500.3|10496.5|10502.5|10498.7|10502.9|10499.9|10497.1|10493.3|95
1656602240000|2022-06-30 15:17:20|10501.7|10498.9|10499.7|10495.9|10504.3|10500.7|10497.7|10494.9|157
1656602250000|2022-06-30 15:17:30|10500.5|10496.9|10491.5|10488.7|10502.2|10498.9|10491.5|10488.7|342
1656602260000|2022-06-30 15:17:40|10492.3|10488.5|10478.1|10474.3|10492.3|10488.5|10477.3|10473.5|415
1656602270000|2022-06-30 15:17:50|10477.3|10474.5|10475|10471.2|10482.1|10478.8|10472.7|10469.9|300
1656602280000|2022-06-30 15:18:00|10474.7|10470.9|10471|10468.2|10477.7|10474.7|10471|10468.2|263
1656602290000|2022-06-30 15:18:10|10471.2|10467.4|10471|10467.2|10473|10469.2|10466.4|10463.2|186
1656602300000|2022-06-30 15:18:20|10470.7|10468.2|10467.2|10463.4|10472.2|10468.4|10466.4|10463.4|69
1656602310000|2022-06-30 15:18:30|10467.4|10463.6|10476|10472.2|10476.5|10473.2|10467.2|10463.6|98
1656602320000|2022-06-30 15:18:40|10475.2|10472.4|10481.7|10477.9|10481.7|10478.9|10474|10470.9|79
1656602330000|2022-06-30 15:18:50|10481.5|10478.7|10491.7|10487.9|10493|10489.2|10478.2|10475.2|107
1656602340000|2022-06-30 15:19:00|10492.5|10488.9|10486|10483.2|10492.7|10488.9|10483|10479.2|43
1656602350000|2022-06-30 15:19:10|10486.2|10482.4|10479.7|10476.9|10486.2|10483.2|10475|10472.2|127
1656602360000|2022-06-30 15:19:20|10480|10476.2|10488.7|10484.9|10489|10486.2|10480|10476.2|87
1656602370000|2022-06-30 15:19:30|10487.4|10484.6|10497.5|10494.7|10498.5|10494.7|10485|10481.4|97
1656602380000|2022-06-30 15:19:40|10497.7|10493.9|10491.5|10487.7|10500.5|10496.9|10490.5|10487.7|51
1656602390000|2022-06-30 15:19:50|10491.7|10487.9|10491.1|10487.3|10494|10490.7|10488.7|10484.9|133
1656602400000|2022-06-30 15:20:00|10490.5|10486.7|10492.3|10488.5|10496.1|10492.3|10488.3|10485|56
1656602410000|2022-06-30 15:20:10|10491.8|10488|10495.1|10491.3|10498.1|10494.3|10490.1|10486.3|97
1656602420000|2022-06-30 15:20:20|10496.3|10492.3|10491.5|10487.7|10497.1|10494.3|10485.3|10481.7|175
1656602430000|2022-06-30 15:20:30|10490.5|10487.5|10507.1|10503.3|10508.1|10504.3|10489.5|10486.7|140
1656602440000|2022-06-30 15:20:40|10506.1|10502.5|10510.7|10506.9|10514.9|10512.1|10506.1|10502.5|232
1656602450000|2022-06-30 15:20:50|10508.9|10506.1|10508.9|10505.1|10509.9|10506.9|10505.7|10502.9|76
1656602460000|2022-06-30 15:21:00|10508.7|10505.9|10512.7|10509.9|10512.9|10509.9|10508.7|10504.9|90
1656602470000|2022-06-30 15:21:10|10512.9|10509.1|10508.7|10505.9|10516.9|10513.9|10506.7|10503.1|245
1656602480000|2022-06-30 15:21:20|10509.4|10505.6|10501.7|10497.9|10509.4|10505.9|10501.1|10497.5|84
1656602490000|2022-06-30 15:21:30|10500.7|10497.1|10509.9|10506.1|10511.7|10507.9|10500.7|10497.1|88
1656602500000|2022-06-30 15:21:40|10509.7|10506.9|10515.7|10511.9|10517.7|10514.9|10509.4|10505.9|91
1656602510000|2022-06-30 15:21:50|10514.9|10511.1|10516.9|10513.1|10518.4|10514.9|10512.7|10508.9|68
1656602520000|2022-06-30 15:22:00|10516.4|10512.6|10514.2|10510.4|10517.4|10513.6|10511.7|10508.6|110
1656602530000|2022-06-30 15:22:10|10515|10511.4|10518.2|10515.4|10522.2|10518.4|10513.2|10509.4|111
1656602540000|2022-06-30 15:22:20|10518.4|10514.6|10526.4|10522.6|10527.2|10523.4|10518.2|10514.6|125
1656602550000|2022-06-30 15:22:30|10525.7|10522.9|10523.4|10519.6|10527.2|10523.6|10522.4|10519.2|97
1656602560000|2022-06-30 15:22:40|10523.7|10519.9|10525.2|10522.4|10526.2|10522.6|10521.2|10517.4|104
1656602570000|2022-06-30 15:22:50|10526|10523.2|10527.8|10524|10528.8|10525|10522.4|10519.4|210
1656602580000|2022-06-30 15:23:00|10527|10523.2|10544|10540.2|10548.8|10546|10526.8|10523|314
1656602590000|2022-06-30 15:23:10|10542.8|10540|10535.8|10532|10546.8|10543.2|10534.8|10531.8|98
1656602600000|2022-06-30 15:23:20|10534.8|10531|10530.8|10527|10538|10535|10527|10524|125
1656602610000|2022-06-30 15:23:30|10529.6|10528|10535.6|10531.8|10535.6|10532|10526.8|10524|68
1656602620000|2022-06-30 15:23:40|10535|10531.2|10541.4|10537.6|10542.4|10539.6|10535|10531.2|90
1656602630000|2022-06-30 15:23:50|10540.8|10537|10544.7|10540.9|10545.9|10542.3|10538.8|10535.3|123
1656602640000|2022-06-30 15:24:00|10544.9|10542.1|10544.7|10540.9|10550.1|10546.3|10542.5|10539.7|247
1656602650000|2022-06-30 15:24:10|10545.5|10542.7|10547.5|10543.7|10551|10547.7|10545.5|10541.9|111
1656602660000|2022-06-30 15:24:20|10546.9|10543.1|10545.5|10542.7|10549.5|10545.7|10544.7|10541.1|98
1656602670000|2022-06-30 15:24:30|10545.7|10542.9|10551.6|10547.8|10553.7|10550.1|10545.7|10542.7|205
1656602680000|2022-06-30 15:24:40|10551.9|10548.1|10558.1|10554.3|10558.1|10554.3|10546.9|10543.9|145
1656602690000|2022-06-30 15:24:50|10557.9|10555.1|10553.9|10551.1|10558.9|10556.1|10553.4|10549.6|120
1656602700000|2022-06-30 15:25:00|10554.9|10552.1|10556.9|10553.1|10563.4|10560.1|10553.5|10550.2|282
1656602710000|2022-06-30 15:25:10|10555.9|10553.3|10561.1|10557.3|10562.4|10559.3|10555.9|10552.8|134
1656602720000|2022-06-30 15:25:20|10560.9|10558.1|10569.1|10565.3|10570.4|10567.3|10560.9|10557.8|204
1656602730000|2022-06-30 15:25:30|10568.9|10566.1|10577.1|10573.3|10578.1|10575.1|10564.9|10561.3|169
1656602740000|2022-06-30 15:25:40|10576.1|10572.1|10570.9|10567.1|10578.6|10575.8|10569.9|10566.6|167
1656602750000|2022-06-30 15:25:50|10570.4|10566.6|10574.1|10570.3|10574.1|10571.1|10569.9|10566.3|138
1656602760000|2022-06-30 15:26:00|10573.4|10570.6|10573.1|10569.3|10576.1|10573.3|10571.4|10568.6|151
1656602770000|2022-06-30 15:26:10|10572.1|10568.6|10568.9|10566.1|10573.6|10570.6|10567.9|10564.3|84
1656602780000|2022-06-30 15:26:20|10567.9|10565.1|10556.1|10553.3|10568.9|10565.3|10551.9|10548.9|259
1656602790000|2022-06-30 15:26:30|10555.9|10552.3|10564.9|10561.1|10565.7|10562.1|10555.6|10552.3|72
1656602800000|2022-06-30 15:26:40|10563.6|10560.8|10551.7|10548.9|10563.6|10560.8|10549.9|10547.1|143
1656602810000|2022-06-30 15:26:50|10552.9|10549.1|10554.9|10551.1|10555.9|10552.1|10550.9|10548.1|71
1656602820000|2022-06-30 15:27:00|10553.1|10550.3|10560.7|10556.9|10563.9|10560.1|10553.1|10550.3|146
1656602830000|2022-06-30 15:27:10|10559.9|10557.1|10564.7|10560.9|10565.1|10562.3|10558.9|10555.1|58
1656602840000|2022-06-30 15:27:20|10564.9|10561.1|10563.9|10560.1|10565.7|10562.1|10562.7|10559.1|62
1656602850000|2022-06-30 15:27:30|10563.3|10559.5|10558.9|10555.1|10564.1|10561.1|10555.5|10552.1|66
1656602860000|2022-06-30 15:27:40|10559.7|10556.9|10553.9|10550.1|10560.9|10558.1|10553.9|10550.1|77
1656602870000|2022-06-30 15:27:50|10553.1|10550.3|10565.5|10561.7|10566.5|10562.9|10549.9|10546.9|286
1656602880000|2022-06-30 15:28:00|10564.5|10560.7|10557.1|10554.3|10568.1|10565.3|10552.5|10548.7|189
1656602890000|2022-06-30 15:28:10|10557.3|10553.5|10561.1|10557.3|10561.1|10558.3|10551.3|10548.3|210
1656602900000|2022-06-30 15:28:20|10561.3|10558.5|10563.3|10559.5|10568.1|10564.5|10560.1|10556.5|162
1656602910000|2022-06-30 15:28:30|10564.1|10560.3|10554.7|10551.9|10564.1|10560.3|10554.7|10551.7|186
1656602920000|2022-06-30 15:28:40|10554.5|10551.7|10557.5|10554.7|10557.5|10554.7|10552.5|10549.7|145
1656602930000|2022-06-30 15:28:50|10557|10553.7|10559.5|10555.7|10563.5|10559.7|10556.5|10553.4|79
1656602940000|2022-06-30 15:29:00|10559.7|10555.9|10572.1|10568.3|10574.1|10570.3|10555.8|10552.3|219
1656602950000|2022-06-30 15:29:10|10571.3|10567.5|10586.3|10582.5|10587.3|10583.5|10571.1|10567.5|340
1656602960000|2022-06-30 15:29:20|10585.5|10582.7|10596|10592.2|10597|10594|10585.3|10581.9|291
1656602970000|2022-06-30 15:29:30|10595|10592|10598.9|10595.1|10605.9|10601.7|10594|10590.2|385
1656602980000|2022-06-30 15:29:40|10598.1|10595.3|10598.9|10596.1|10604.9|10601.1|10589.9|10586.1|264
1656602990000|2022-06-30 15:29:50|10599.7|10595.9|10604.9|10602.1|10605.1|10602.1|10594.9|10591.3|204
1656603000000|2022-06-30 15:30:00|10605.7|10601.9|10600.5|10596.7|10609.4|10606.1|10598.5|10595|378
1656603010000|2022-06-30 15:30:10|10600|10596.2|10590.3|10587.5|10606.4|10603.1|10588.1|10584.3|350
1656603020000|2022-06-30 15:30:20|10588.1|10586.5|10581.3|10577.5|10590.3|10586.5|10580.3|10576.5|163
1656603030000|2022-06-30 15:30:30|10580.8|10577|10582.3|10578.5|10583.3|10579.5|10572.3|10568.5|158
1656603040000|2022-06-30 15:30:40|10581.3|10577.5|10583.9|10580.1|10584.9|10581.1|10580.3|10576.5|96
1656603050000|2022-06-30 15:30:50|10584.1|10581.1|10576.3|10572.5|10584.1|10581.1|10575.3|10572.3|89
1656603060000|2022-06-30 15:31:00|10575.3|10571.5|10575.3|10572.5|10581.1|10578.1|10573.3|10570|87
1656603070000|2022-06-30 15:31:10|10575.1|10572.3|10580.9|10578.1|10581.1|10578.1|10573.3|10569.5|121
1656603080000|2022-06-30 15:31:20|10582.7|10578.9|10585.9|10582.1|10586.9|10583.6|10580.9|10577.3|65
1656603090000|2022-06-30 15:31:30|10584.9|10581.1|10589.1|10586.3|10589.9|10586.3|10583.7|10580.1|30
1656603100000|2022-06-30 15:31:40|10588.9|10586.1|10578.7|10574.9|10592.8|10588.5|10577.5|10574.7|180
1656603110000|2022-06-30 15:31:50|10579.7|10575.9|10578.9|10575.1|10582.9|10579.1|10574.9|10571.9|105
1656603120000|2022-06-30 15:32:00|10579.4|10576.1|10574.9|10571.1|10579.4|10576.1|10571.9|10568.5|122
1656603130000|2022-06-30 15:32:10|10574.7|10570.9|10581|10577.2|10581|10577.7|10572.9|10569.4|69
1656603140000|2022-06-30 15:32:20|10581.2|10577.4|10584|10580.2|10588|10584.2|10580.5|10577.2|54
1656603150000|2022-06-30 15:32:30|10583|10579.2|10574.2|10570.4|10584|10581.2|10573|10569.4|54
1656603160000|2022-06-30 15:32:40|10574.5|10570.7|10581.5|10577.7|10581.5|10577.7|10572.5|10569.2|42
1656603170000|2022-06-30 15:32:50|10580.9|10578.7|10578.5|10574.7|10585.5|10581.9|10578.5|10574.7|92
1656603180000|2022-06-30 15:33:00|10577.5|10573.7|10577.2|10573.4|10578.5|10574.7|10573.5|10569.7|68
1656603190000|2022-06-30 15:33:10|10576.2|10573.2|10579.2|10575.4|10579.2|10576.2|10575|10571.2|18
1656603200000|2022-06-30 15:33:20|10578.2|10576.2|10580|10576.2|10583|10579.2|10578|10574.2|203
1656603210000|2022-06-30 15:33:30|10579.2|10575.4|10578|10574.2|10583|10579.4|10574.8|10571.2|61
1656603220000|2022-06-30 15:33:40|10577|10573.2|10571.5|10568.7|10579|10575.5|10571.5|10568.7|42
1656603230000|2022-06-30 15:33:50|10571.7|10567.9|10566.1|10562.3|10572.5|10568.7|10565.9|10562.1|122
1656603240000|2022-06-30 15:34:00|10567.1|10563.3|10567.5|10563.7|10570.7|10567.7|10564.5|10560.7|114
1656603250000|2022-06-30 15:34:10|10567.7|10564.7|10554.9|10552.1|10568|10564.7|10553.9|10551.1|139
1656603260000|2022-06-30 15:34:20|10555.1|10551.3|10553.9|10551.1|10557.7|10554.1|10552.9|10549.3|58
1656603270000|2022-06-30 15:34:30|10554.7|10550.9|10550.1|10546.3|10556.1|10552.3|10546.9|10543.3|65
1656603280000|2022-06-30 15:34:40|10549.9|10547.1|10548.9|10546.1|10552.7|10549.4|10547.9|10544.3|37
1656603290000|2022-06-30 15:34:50|10549.1|10545.3|10548.3|10544.5|10549.3|10546.3|10544.9|10541.1|51
1656603300000|2022-06-30 15:35:00|10547.9|10544.1|10552.3|10549.5|10554.3|10550.5|10547.3|10543.5|78
1656603310000|2022-06-30 15:35:10|10552.5|10548.7|10549.3|10546.5|10553.3|10549.5|10549.3|10546.5|31
1656603320000|2022-06-30 15:35:20|10548.9|10545.1|10542.5|10539.7|10548.9|10545.1|10541.3|10537.7|89
1656603330000|2022-06-30 15:35:30|10541.3|10537.5|10541.3|10537.5|10543.5|10539.7|10537.5|10534.5|94
1656603340000|2022-06-30 15:35:40|10540.5|10537.7|10536.3|10532.5|10541.3|10537.7|10536.3|10532.5|52
1656603350000|2022-06-30 15:35:50|10536.5|10533.5|10538.3|10534.5|10540.3|10537.5|10536.5|10532.7|34
1656603360000|2022-06-30 15:36:00|10537.5|10534.7|10538.3|10535.5|10539.3|10536.5|10533.2|10530.4|123
1656603370000|2022-06-30 15:36:10|10538.5|10534.7|10554.9|10551.1|10555.9|10552.1|10538.5|10534.7|132
1656603380000|2022-06-30 15:36:20|10553.9|10552.1|10557.9|10554.1|10559.9|10557.1|10553.3|10550.1|92
1656603390000|2022-06-30 15:36:30|10556.9|10553.1|10570.9|10567.1|10572.1|10568.3|10556.1|10552.3|90
1656603400000|2022-06-30 15:36:40|10571.4|10568.1|10563.3|10559.5|10575.1|10572.1|10562.3|10559.3|102
1656603410000|2022-06-30 15:36:50|10562.7|10558.9|10555.1|10551.3|10563.3|10560.1|10554.9|10551.1|77
1656603420000|2022-06-30 15:37:00|10555.4|10552.6|10556.4|10552.6|10560.3|10557.3|10554.1|10551.1|46
1656603430000|2022-06-30 15:37:10|10556.1|10553.3|10554.1|10550.3|10557.9|10554.6|10551.9|10549.1|41
1656603440000|2022-06-30 15:37:20|10553.5|10549.7|10562.1|10558.3|10562.9|10559.1|10552.1|10548.3|42
1656603450000|2022-06-30 15:37:30|10561.9|10558.1|10558.6|10554.8|10565.6|10562|10558.6|10554.8|70
1656603460000|2022-06-30 15:37:40|10558.9|10555.1|10564.6|10560.8|10565.4|10562.4|10556.9|10553.1|48
1656603470000|2022-06-30 15:37:50|10563.6|10559.8|10571|10568.2|10571|10568.2|10560.4|10557.6|98
1656603480000|2022-06-30 15:38:00|10571.8|10568|10563.6|10559.8|10573|10569.5|10563.2|10559.4|94
1656603490000|2022-06-30 15:38:10|10562.4|10559.6|10559.6|10555.8|10565.4|10561.6|10558.4|10555.4|35
1656603500000|2022-06-30 15:38:20|10559.4|10556.6|10562.4|10559.6|10562.4|10559.6|10555.6|10552.3|43
1656603510000|2022-06-30 15:38:30|10562.6|10558.8|10561.6|10557.8|10564.4|10560.6|10559.6|10555.8|36
1656603520000|2022-06-30 15:38:40|10560.4|10557.6|10557.6|10553.8|10561.4|10558.3|10552.9|10549.6|97
1656603530000|2022-06-30 15:38:50|10558.1|10554.3|10560.9|10557.1|10561.4|10558.1|10557.4|10554.1|54
1656603540000|2022-06-30 15:39:00|10561.4|10558.6|10559.2|10555.4|10564.6|10560.8|10557.9|10554.6|67
1656603550000|2022-06-30 15:39:10|10559.4|10555.6|10548.6|10545.8|10559.6|10556.6|10548.6|10545.6|33
1656603560000|2022-06-30 15:39:20|10548.9|10546.1|10556.6|10553.8|10556.6|10553.8|10548.2|10544.9|48
1656603570000|2022-06-30 15:39:30|10556.4|10552.6|10548.4|10545.6|10556.4|10552.6|10548.1|10544.8|22
1656603580000|2022-06-30 15:39:40|10549.4|10546.6|10553.4|10549.6|10556.4|10552.6|10548.4|10545.6|57
1656603590000|2022-06-30 15:39:50|10553.7|10549.9|10554.4|10551.6|10554.4|10551.6|10550.4|10546.6|33
1656603600000|2022-06-30 15:40:00|10554.2|10550.6|10554|10550.2|10555.2|10552.2|10553|10549.7|61
1656603610000|2022-06-30 15:40:10|10553|10551.2|10551.2|10547.4|10554|10551.2|10550|10546.4|124
1656603620000|2022-06-30 15:40:20|10551.8|10548|10556.2|10553.4|10557.2|10554.2|10551|10548|59
1656603630000|2022-06-30 15:40:30|10556|10553.2|10558|10554.2|10563.2|10560.2|10554|10550.4|55
1656603640000|2022-06-30 15:40:40|10557.2|10554.4|10557|10553.2|10557.2|10554.4|10551.4|10547.6|111
1656603650000|2022-06-30 15:40:50|10556.2|10552.4|10553.4|10549.6|10557.2|10553.4|10552.2|10548.6|22
1656603660000|2022-06-30 15:41:00|10554.2|10550.4|10565.6|10561.8|10565.6|10561.8|10554.2|10550.4|72
1656603670000|2022-06-30 15:41:10|10566.6|10562.8|10564.2|10561.4|10566.6|10563.6|10561.6|10558.4|57
1656603680000|2022-06-30 15:41:20|10564.4|10560.6|10563|10559.2|10564.4|10561.4|10559.8|10556.2|40
1656603690000|2022-06-30 15:41:30|10562.2|10559.4|10563.6|10559.8|10566.6|10563.6|10560.4|10557.4|16
1656603700000|2022-06-30 15:41:40|10563.4|10559.6|10560.6|10556.8|10565.2|10561.6|10558.6|10555.3|51
1656603710000|2022-06-30 15:41:50|10560.4|10557.6|10553.6|10550.8|10560.4|10557.6|10553.6|10550.6|39
1656603720000|2022-06-30 15:42:00|10553.4|10550.6|10558.8|10555|10563|10559.2|10553.4|10550.4|59
1656603730000|2022-06-30 15:42:10|10557|10554.2|10551.4|10547.6|10559.2|10555.4|10551.4|10547.6|47
1656603740000|2022-06-30 15:42:20|10552.2|10548.4|10557.2|10553.4|10557.6|10554.4|10551.4|10547.6|40
1656603750000|2022-06-30 15:42:30|10556.4|10553.6|10552.4|10548.6|10557.2|10553.6|10551.4|10547.6|24
1656603760000|2022-06-30 15:42:40|10552.2|10548.4|10557.4|10554.6|10557.4|10554.6|10550.4|10546.8|33
1656603770000|2022-06-30 15:42:50|10557.6|10553.8|10559.2|10555.4|10560.4|10556.6|10555.4|10552.6|28
1656603780000|2022-06-30 15:43:00|10559.4|10555.6|10569|10565.2|10569.2|10565.7|10559.2|10555.6|81
1656603790000|2022-06-30 15:43:10|10568.2|10565.4|10573.2|10569.4|10573.6|10570.6|10565.4|10562.6|73
1656603800000|2022-06-30 15:43:20|10573.4|10569.6|10569.4|10565.6|10573.4|10569.6|10568.4|10565.6|34
1656603810000|2022-06-30 15:43:30|10569.2|10566.4|10569.8|10566|10572|10569|10563.8|10560.6|137
1656603820000|2022-06-30 15:43:40|10570.4|10566.6|10573.6|10569.8|10573.6|10570.3|10569|10565.7|51
1656603830000|2022-06-30 15:43:50|10573.4|10570.6|10568.4|10564.6|10573.6|10570.6|10566.6|10563.8|27
1656603840000|2022-06-30 15:44:00|10567.4|10563.6|10564.4|10560.6|10567.6|10564.8|10560.4|10557.6|56
1656603850000|2022-06-30 15:44:10|10563.4|10559.6|10561.4|10558.6|10564.4|10560.6|10559.4|10555.6|30
1656603860000|2022-06-30 15:44:20|10561.6|10557.8|10569.2|10565.4|10569.4|10566.1|10559.1|10556.3|39
1656603870000|2022-06-30 15:44:30|10568.4|10566.4|10567.4|10563.6|10570.2|10566.6|10565.4|10562.6|16
1656603880000|2022-06-30 15:44:40|10566.4|10562.6|10565.6|10562.8|10568.4|10564.8|10564.1|10560.6|17
1656603890000|2022-06-30 15:44:50|10565.4|10562.6|10570.4|10566.6|10570.6|10567.8|10564.4|10561.6|30
1656603900000|2022-06-30 15:45:00|10571|10568.2|10573.4|10570.6|10575.4|10572.6|10569.4|10566.3|84
1656603910000|2022-06-30 15:45:10|10573.6|10569.8|10588.2|10584.4|10588.2|10585.2|10573.4|10569.8|130
1656603920000|2022-06-30 15:45:20|10589|10585.2|10590|10586.2|10590.2|10587.2|10582.8|10579.4|117
1656603930000|2022-06-30 15:45:30|10590.2|10586.4|10596|10592.2|10597|10593.7|10590|10586.4|119
1656603940000|2022-06-30 15:45:40|10595|10591.2|10593|10590.2|10596|10591.4|10591|10587.4|52
1656603950000|2022-06-30 15:45:50|10593.2|10589.4|10594.2|10590.4|10594.4|10591.2|10587.2|10583.4|142
1656603960000|2022-06-30 15:46:00|10594|10591.2|10589|10585.2|10594.2|10591.2|10587.5|10583.7|33
1656603970000|2022-06-30 15:46:10|10588|10584.4|10587|10583.2|10589|10585.2|10585|10581.4|29
1656603980000|2022-06-30 15:46:20|10586.2|10584.2|10583.4|10580.6|10587.5|10584.2|10582.4|10579.6|64
1656603990000|2022-06-30 15:46:30|10584.7|10580.9|10586.4|10582.6|10590.2|10586.4|10584.4|10580.6|66
1656604000000|2022-06-30 15:46:40|10585.4|10581.6|10586.4|10582.6|10587.4|10583.6|10582.4|10579.4|40
1656604010000|2022-06-30 15:46:50|10586.2|10583.4|10591|10587.2|10592.2|10589.2|10586.2|10583.4|42
1656604020000|2022-06-30 15:47:00|10589.6|10586.8|10595.2|10591.4|10596|10593.2|10589.6|10586.4|60
1656604030000|2022-06-30 15:47:10|10594|10591.2|10592.2|10588.4|10595.2|10592.2|10592|10588.2|43
1656604040000|2022-06-30 15:47:20|10592.4|10588.6|10589.6|10585.8|10593.2|10589.4|10588.4|10585.6|20
1656604050000|2022-06-30 15:47:30|10589.4|10585.6|10590.4|10587.6|10591.4|10587.6|10588.1|10584.6|17
1656604060000|2022-06-30 15:47:40|10591.4|10586.8|10595.9|10592.1|10597.2|10594.1|10590.4|10586.8|78
1656604070000|2022-06-30 15:47:50|10596.2|10592.4|10597.2|10594.4|10597.4|10594.4|10594.4|10590.8|27
1656604080000|2022-06-30 15:48:00|10597.4|10593.6|10591.2|10588.4|10597.7|10594.4|10589.2|10586.4|50
1656604090000|2022-06-30 15:48:10|10591.9|10588.1|10592.9|10589.1|10594.2|10591.1|10590.9|10587.9|36
1656604100000|2022-06-30 15:48:20|10593.2|10589.4|10589.4|10586.6|10593.9|10591.1|10587.2|10583.9|43
1656604110000|2022-06-30 15:48:30|10589.6|10586.8|10585.4|10581.6|10590.4|10586.8|10585.4|10581.6|29
1656604120000|2022-06-30 15:48:40|10586.2|10582.4|10585.4|10581.6|10587.6|10584.6|10582.4|10579.4|36
1656604130000|2022-06-30 15:48:50|10585.8|10582|10585.4|10581.6|10586.4|10583.6|10584.4|10580.6|15
1656604140000|2022-06-30 15:49:00|10585.9|10582.6|10584.9|10581.1|10588.6|10585.6|10584.7|10581.1|48
1656604150000|2022-06-30 15:49:10|10583.9|10581.4|10589.2|10585.4|10590.4|10587.4|10583.2|10580.1|59
1656604160000|2022-06-30 15:49:20|10588.9|10586.1|10586.9|10583.1|10591.2|10587.4|10586.7|10582.9|43
1656604170000|2022-06-30 15:49:30|10586.7|10584.1|10585.9|10582.1|10586.9|10584.1|10584.2|10580.6|17
1656604180000|2022-06-30 15:49:40|10585.7|10582.9|10588.2|10584.4|10589.9|10586.1|10585.7|10582.4|30
1656604190000|2022-06-30 15:49:50|10588.9|10585.1|10586.9|10583.1|10591.9|10589.1|10586.4|10583.1|62
1656604200000|2022-06-30 15:50:00|10586.2|10582.4|10592.9|10589.1|10594.9|10591.7|10586.2|10582.4|83
1656604210000|2022-06-30 15:50:10|10592.7|10589.9|10600.1|10597.3|10607.3|10604.3|10591.9|10588.1|282
1656604220000|2022-06-30 15:50:20|10599.3|10596.3|10598.1|10594.3|10601.3|10598.3|10596.1|10592.5|37
1656604230000|2022-06-30 15:50:30|10599.1|10595.3|10600.6|10596.8|10600.9|10598.1|10595.1|10591.5|151
1656604240000|2022-06-30 15:50:40|10601.4|10597.8|10602.6|10599.8|10604.6|10600.8|10601.4|10597.6|54
1656604250000|2022-06-30 15:50:50|10602.9|10598.8|10598.6|10594.8|10603.9|10600.8|10597.6|10594.8|35
1656604260000|2022-06-30 15:51:00|10598.4|10595.6|10601.9|10598.1|10605.9|10602.1|10597.9|10595.1|60
1656604270000|2022-06-30 15:51:10|10602.9|10599.1|10600.3|10596.5|10602.9|10599.8|10597.1|10593.8|44
1656604280000|2022-06-30 15:51:20|10601.1|10597.5|10601.3|10597.5|10603.6|10599.8|10599.3|10596.5|22
1656604290000|2022-06-30 15:51:30|10599.3|10596.5|10597.5|10594.7|10601.1|10597.5|10596.5|10593.5|70
1656604300000|2022-06-30 15:51:40|10597.7|10593.9|10604.3|10601.5|10605.1|10602.3|10597.5|10593.9|25
1656604310000|2022-06-30 15:51:50|10604.1|10601.3|10607.3|10604.5|10613.1|10610.3|10603.5|10600.5|123
1656604320000|2022-06-30 15:52:00|10607.8|10604|10602.5|10598.7|10609.5|10605.7|10601.5|10598.7|90
1656604330000|2022-06-30 15:52:10|10601.7|10597.9|10591.5|10588.7|10601.7|10597.9|10591.5|10588.7|38
1656604340000|2022-06-30 15:52:20|10592.3|10588.5|10586.9|10584.1|10592.3|10589.5|10586.5|10583.1|58
1656604350000|2022-06-30 15:52:30|10587.7|10583.9|10584.9|10581.1|10587.9|10585.1|10582.1|10579.1|54
1656604360000|2022-06-30 15:52:40|10585.9|10582.1|10586.9|10584.1|10590.1|10586.7|10585.7|10582.1|51
1656604370000|2022-06-30 15:52:50|10585.9|10583.1|10591.5|10588.7|10592.1|10589.3|10585.9|10583.1|37
1656604380000|2022-06-30 15:53:00|10592.5|10589.7|10594.7|10590.9|10598.5|10594.9|10592.5|10589.7|70
1656604390000|2022-06-30 15:53:10|10593.7|10590.7|10598.5|10595.7|10599.5|10595.7|10592.7|10589.9|31
1656604400000|2022-06-30 15:53:20|10598.2|10594.7|10596.3|10593.5|10598.5|10594.7|10593.5|10589.7|26
1656604410000|2022-06-30 15:53:30|10596.7|10592.9|10594.7|10591.9|10597.7|10594.7|10594.5|10591.5|28
1656604420000|2022-06-30 15:53:40|10593.5|10590.9|10597.7|10593.9|10597.7|10594.7|10592.5|10589.5|29
1656604430000|2022-06-30 15:53:50|10596.7|10592.9|10593.5|10590.7|10596.7|10593.7|10592.2|10588.9|22
1656604440000|2022-06-30 15:54:00|10593.7|10589.9|10588.1|10584.3|10595.5|10591.7|10587.9|10584.3|32
1656604450000|2022-06-30 15:54:10|10587.9|10585.1|10593.7|10589.9|10595.5|10591.7|10587.9|10584.3|35
1656604460000|2022-06-30 15:54:20|10593.5|10590.7|10602.3|10598.5|10603.5|10599.7|10593.5|10590.7|84
1656604470000|2022-06-30 15:54:30|10601.5|10598.7|10593.5|10589.7|10602.3|10598.7|10592.5|10589.5|36
1656604480000|2022-06-30 15:54:40|10594|10590.7|10592.5|10588.7|10595.3|10591.7|10590.9|10588.1|23
1656604490000|2022-06-30 15:54:50|10591.5|10588.5|10597.5|10594.7|10598.5|10594.7|10591.5|10587.9|23
1656604500000|2022-06-30 15:55:00|10597.7|10593.9|10590.7|10587.9|10598.5|10594.7|10590.5|10587.5|26
1656604510000|2022-06-30 15:55:10|10590.5|10587.7|10588.7|10584.9|10592.5|10588.7|10588.7|10584.9|25
1656604520000|2022-06-30 15:55:20|10589.1|10586.3|10593.5|10589.7|10594.5|10591.7|10587.9|10584.9|42
1656604530000|2022-06-30 15:55:30|10592.9|10589.1|10596.5|10593.7|10596.5|10593.7|10589.3|10586.5|59
1656604540000|2022-06-30 15:55:40|10597.3|10594.5|10594.5|10591.7|10598.5|10595.7|10594.3|10590.7|59
1656604550000|2022-06-30 15:55:50|10594.7|10590.9|10592.7|10588.9|10595|10591.7|10592.3|10588.5|39
1656604560000|2022-06-30 15:56:00|10591.7|10588.7|10588.5|10585.7|10593.5|10589.7|10587|10583.7|30
1656604570000|2022-06-30 15:56:10|10588.7|10584.9|10591.5|10587.7|10594.5|10590.7|10588.7|10584.9|28
1656604580000|2022-06-30 15:56:20|10591.7|10588.7|10589.5|10585.7|10594.3|10590.7|10589.5|10585.7|28
1656604590000|2022-06-30 15:56:30|10588.5|10584.7|10586.5|10582.7|10589.5|10584.7|10585.5|10581.9|21
1656604600000|2022-06-30 15:56:40|10585.5|10581.9|10586.5|10582.7|10588.7|10585.1|10584.7|10581.9|99
1656604610000|2022-06-30 15:56:50|10586.9|10583.1|10584.7|10580.9|10587.5|10583.7|10583.7|10580.6|21
1656604620000|2022-06-30 15:57:00|10584.5|10581.7|10587.3|10583.5|10588.7|10585.7|10584.5|10580.9|21
1656604630000|2022-06-30 15:57:10|10586.5|10582.7|10592.5|10588.7|10593.7|10590.9|10586.5|10582.7|36
1656604640000|2022-06-30 15:57:20|10591.5|10588.5|10589.7|10585.9|10592.7|10589.7|10589.5|10585.9|11
1656604650000|2022-06-30 15:57:30|10589.5|10586.7|10587.5|10583.7|10589.7|10586.7|10586.5|10582.7|23
1656604660000|2022-06-30 15:57:40|10586.7|10583.9|10588.5|10585.7|10589.5|10586.7|10585.9|10582.7|23
1656604670000|2022-06-30 15:57:50|10588.3|10585.5|10586.5|10582.7|10588.7|10585.7|10585.5|10581.9|13
1656604680000|2022-06-30 15:58:00|10585.9|10583.7|10590|10586.2|10592.7|10589.4|10584.5|10581.4|66
1656604690000|2022-06-30 15:58:10|10589.8|10587|10591|10587.2|10594.2|10591.2|10589|10585.4|38
1656604700000|2022-06-30 15:58:20|10590|10586.7|10592|10588.2|10593|10589.4|10589.5|10586.2|11
1656604710000|2022-06-30 15:58:30|10591.8|10589|10595|10591.2|10596.5|10593.2|10591|10587.2|34
1656604720000|2022-06-30 15:58:40|10594.8|10591|10596.6|10592.8|10596.8|10594|10592|10588.7|149
1656604730000|2022-06-30 15:58:50|10596.4|10593.6|10594.6|10591.8|10596.6|10593.8|10594.6|10591.8|78
1656604740000|2022-06-30 15:59:00|10594|10591.2|10592.6|10588.8|10595.6|10591.8|10590.6|10586.8|20
1656604750000|2022-06-30 15:59:10|10592.8|10589.8|10603|10600.2|10603.2|10600.4|10592.6|10588.8|346
1656604760000|2022-06-30 15:59:20|10603.2|10600.4|10608.4|10604.6|10608.4|10605.4|10601.4|10598.6|42
1656604770000|2022-06-30 15:59:30|10606.4|10603.6|10604.4|10601.6|10607|10603.6|10601.2|10598.4|126
1656604780000|2022-06-30 15:59:40|10604.2|10601.4|10608.4|10604.6|10608.4|10605.6|10604.2|10600.4|62
1656604790000|2022-06-30 15:59:50|10607.4|10600.9|10602|10598.2|10607.4|10603.2|10600.2|10596.6|66
1656604800000|2022-06-30 16:00:00|10602.2|10598.4|10606|10602.2|10606.2|10603.4|10598.6|10595.2|74
1656604810000|2022-06-30 16:00:10|10605.7|10602.9|10604.4|10600.6|10608|10604.4|10604.2|10600.6|28
1656604820000|2022-06-30 16:00:20|10603.4|10599.6|10597.2|10594.4|10605.4|10602.4|10596.6|10593.6|42
1656604830000|2022-06-30 16:00:30|10597.4|10593.6|10599.2|10596.4|10600.4|10597.4|10597.2|10593.6|35
1656604840000|2022-06-30 16:00:40|10598.6|10595.8|10599.2|10596.4|10604.2|10600.9|10598.2|10595.4|79
1656604850000|2022-06-30 16:00:50|10599.4|10595.6|10600.2|10596.4|10602.4|10599.4|10598.2|10595.4|22
1656604860000|2022-06-30 16:01:00|10599.4|10595.6|10603.4|10600.6|10605.4|10602.4|10599.2|10595.4|36
1656604870000|2022-06-30 16:01:10|10603.2|10600.4|10599.4|10595.6|10604.2|10600.9|10598.2|10595.4|45
1656604880000|2022-06-30 16:01:20|10599.9|10596.1|10595.4|10591.6|10599.9|10596.4|10592.6|10589.6|44
1656604890000|2022-06-30 16:01:30|10595.2|10591.4|10599.2|10595.4|10599.2|10595.4|10595.2|10591.4|16
1656604900000|2022-06-30 16:01:40|10598.2|10595.1|10600.9|10597.1|10602.9|10599.4|10597.4|10594.6|34
1656604910000|2022-06-30 16:01:50|10600.2|10597.4|10603.2|10599.4|10606.2|10602.4|10600.2|10597.1|56
1656604920000|2022-06-30 16:02:00|10601.2|10598.4|10583.7|10579.9|10601.2|10598.4|10582.4|10579.4|274
1656604930000|2022-06-30 16:02:10|10583.4|10579.6|10583.2|10580.4|10584.4|10581.6|10580.4|10576.9|95
1656604940000|2022-06-30 16:02:20|10584.2|10580.9|10582.4|10578.6|10584.7|10581.6|10580.7|10577.6|34
1656604950000|2022-06-30 16:02:30|10581.7|10578.9|10580.2|10576.4|10582.7|10579.6|10573.4|10569.9|105
1656604960000|2022-06-30 16:02:40|10579.4|10576.6|10580.4|10576.6|10581.4|10578.6|10576.4|10573.4|62
1656604970000|2022-06-30 16:02:50|10581|10577.2|10581.4|10578.6|10582.4|10578.9|10578.2|10574.6|33
1656604980000|2022-06-30 16:03:00|10581.7|10577.9|10578.4|10574.6|10582.4|10579.4|10578.4|10574.6|41
1656604990000|2022-06-30 16:03:10|10579|10575.2|10580|10576.2|10585.4|10582.4|10579|10575.2|158
1656605000000|2022-06-30 16:03:20|10577.2|10574.4|10582.4|10578.6|10582.4|10578.6|10577.2|10574.4|60
1656605010000|2022-06-30 16:03:30|10581.6|10578.8|10579.6|10575.8|10581.9|10578.8|10578.4|10574.8|24
1656605020000|2022-06-30 16:03:40|10579.4|10576.6|10580.4|10577.6|10586.4|10583.6|10579.4|10575.8|45
1656605030000|2022-06-30 16:03:50|10580.6|10576.8|10579.6|10575.8|10582.9|10579.6|10578.4|10574.6|38
1656605040000|2022-06-30 16:04:00|10580.2|10576.4|10584.6|10580.8|10586.2|10582.6|10577.4|10573.8|59
1656605050000|2022-06-30 16:04:10|10585.4|10582.6|10595.2|10591.4|10596|10592.2|10585.4|10581.6|114
1656605060000|2022-06-30 16:04:20|10593.2|10590.4|10593.6|10589.8|10596|10592.4|10593.2|10589.8|32
1656605070000|2022-06-30 16:04:30|10592.9|10590.1|10596.6|10592.8|10599.4|10596.4|10591.9|10588.6|44
1656605080000|2022-06-30 16:04:40|10596.4|10592.6|10604.4|10600.6|10607.4|10604.2|10596.4|10592.6|74
1656605090000|2022-06-30 16:04:50|10605.8|10601.6|10604.4|10601.6|10608.4|10604.6|10604.4|10600.6|34
1656605100000|2022-06-30 16:05:00|10605.2|10601.4|10605.4|10601.6|10608.4|10604.6|10604.4|10601.1|30
1656605110000|2022-06-30 16:05:10|10605.6|10602.6|10602.6|10599.8|10605.6|10602.6|10602.6|10599.8|22
1656605120000|2022-06-30 16:05:20|10602.9|10599.1|10599.4|10595.6|10602.9|10599.6|10598.4|10595.6|110
1656605130000|2022-06-30 16:05:30|10600|10597.2|10605.2|10601.4|10607|10603.2|10599|10595.4|109
1656605140000|2022-06-30 16:05:40|10604.4|10601.6|10599.2|10595.4|10605.2|10602.2|10599|10595.4|26
1656605150000|2022-06-30 16:05:50|10598.2|10594.4|10604.8|10601|10605.8|10602.2|10597|10593.4|128
1656605160000|2022-06-30 16:06:00|10605.6|10601.8|10597.2|10593.4|10605.8|10602.8|10596.5|10593.2|108
1656605170000|2022-06-30 16:06:10|10597|10593.2|10599|10595.2|10600.2|10597.4|10594|10591.2|51
1656605180000|2022-06-30 16:06:20|10598.4|10594.6|10599.2|10595.4|10599.8|10596.4|10596|10592.4|53
1656605190000|2022-06-30 16:06:30|10599|10596.2|10601.2|10597.4|10601.2|10598.2|10596.2|10592.9|35
1656605200000|2022-06-30 16:06:40|10601|10598.2|10597.2|10593.4|10601.5|10598.4|10597.2|10593.4|56
1656605210000|2022-06-30 16:06:50|10596.2|10594.2|10594|10590.2|10598|10594.4|10593.2|10590.2|16
1656605220000|2022-06-30 16:07:00|10594.6|10590.8|10592.2|10589.4|10597.6|10594.8|10588.2|10585.2|187
1656605230000|2022-06-30 16:07:10|10593.2|10590.2|10590|10587.2|10593.2|10590.2|10589.2|10586.2|29
1656605240000|2022-06-30 16:07:20|10590.2|10586.4|10584.2|10580.4|10590.2|10586.4|10582.2|10578.4|215
1656605250000|2022-06-30 16:07:30|10583.4|10580.6|10582.2|10578.4|10584.8|10581.2|10578.6|10575.8|95
1656605260000|2022-06-30 16:07:40|10581.6|10577.8|10582.8|10579|10582.8|10579.2|10580|10577.2|34
1656605270000|2022-06-30 16:07:50|10583|10580.2|10581|10577.2|10584|10580.4|10580|10576.6|41
1656605280000|2022-06-30 16:08:00|10582|10578.2|10578.2|10574.4|10582|10578.2|10575|10571.4|45
1656605290000|2022-06-30 16:08:10|10578|10575.2|10577.2|10574.4|10579.2|10575.4|10576|10572.4|16
1656605300000|2022-06-30 16:08:20|10577|10574.2|10582.2|10578.4|10582.2|10579.4|10577|10573.4|24
1656605310000|2022-06-30 16:08:30|10582|10579.2|10583|10579.2|10585.3|10582.2|10581.2|10578.2|39
1656605320000|2022-06-30 16:08:40|10583.2|10580.2|10579.2|10575.4|10584|10580.2|10578.7|10575.4|24
1656605330000|2022-06-30 16:08:50|10578.2|10575.2|10575.2|10571.4|10579.3|10575.5|10575|10571.4|51
1656605340000|2022-06-30 16:09:00|10574.2|10571.2|10571|10568.2|10574.2|10571.2|10569|10566|117
1656605350000|2022-06-30 16:09:10|10571.2|10567.4|10568|10564.2|10571.2|10568.4|10561.7|10558.2|83
1656605360000|2022-06-30 16:09:20|10568.2|10565.2|10565.7|10561.9|10569|10565.2|10565.2|10561.9|14
1656605370000|2022-06-30 16:09:30|10565.2|10561.4|10563|10559.2|10565.2|10561.4|10562|10558.4|17
1656605380000|2022-06-30 16:09:40|10562|10558.7|10554|10550.2|10562.5|10558.7|10553.8|10550|86
1656605390000|2022-06-30 16:09:50|10553.8|10551|10554|10550.2|10556|10553.2|10551|10547.2|79
1656605400000|2022-06-30 16:10:00|10553.2|10550.4|10554|10550.2|10556.2|10553.2|10549|10545.4|103
1656605410000|2022-06-30 16:10:10|10555.7|10552.9|10559|10555.2|10560|10557.2|10555.2|10552.2|55
1656605420000|2022-06-30 16:10:20|10558.3|10555.5|10559|10556.2|10560|10557|10558|10554.9|29
1656605430000|2022-06-30 16:10:30|10558.8|10555.2|10561.5|10558.7|10564.5|10560.7|10558.8|10555|71
1656605440000|2022-06-30 16:10:40|10562.3|10558.5|10558.5|10555.7|10563.3|10559.7|10557.5|10554.7|46
1656605450000|2022-06-30 16:10:50|10557.7|10554.7|10555|10552.2|10559.5|10556.7|10554.7|10551.9|68
1656605460000|2022-06-30 16:11:00|10554|10551.2|10549|10545.2|10555.2|10552.2|10548|10544.7|140
1656605470000|2022-06-30 16:11:10|10548|10544.2|10543.4|10539.6|10549.2|10546.2|10543.2|10539.6|61
1656605480000|2022-06-30 16:11:20|10543.2|10540.6|10542.4|10539.6|10545.6|10542.6|10539.4|10536.4|170
1656605490000|2022-06-30 16:11:30|10543|10540.2|10544|10541.2|10547|10543.2|10542.7|10538.9|85
1656605500000|2022-06-30 16:11:40|10544.2|10540.4|10548.7|10544.9|10549|10546.2|10543.4|10540.4|52
1656605510000|2022-06-30 16:11:50|10549.7|10545.9|10555.5|10551.7|10556.3|10552.7|10549|10545.2|67
1656605520000|2022-06-30 16:12:00|10556.1|10552.3|10564.5|10561.7|10564.5|10561.7|10555.5|10552.3|78
1656605530000|2022-06-30 16:12:10|10565.3|10561.5|10565.5|10561.7|10566.5|10563.7|10563.5|10560.5|58
1656605540000|2022-06-30 16:12:20|10564.5|10562.7|10568.5|10565.7|10569.5|10565.7|10564.5|10560.7|42
1656605550000|2022-06-30 16:12:30|10568.7|10565.9|10566.7|10562.9|10570.7|10567.7|10566|10562.7|50
1656605560000|2022-06-30 16:12:40|10566|10563.2|10562|10559.2|10566|10563.2|10561|10557.7|17
1656605570000|2022-06-30 16:12:50|10563|10560.2|10565|10562.2|10568.7|10565.7|10563|10559.2|60
1656605580000|2022-06-30 16:13:00|10565.3|10562.5|10561|10557.2|10565.3|10562.5|10560.7|10557.2|23
1656605590000|2022-06-30 16:13:10|10559.7|10556.9|10559|10555.2|10561|10558.2|10558|10554.9|21
1656605600000|2022-06-30 16:13:20|10558|10554.2|10554.9|10551.1|10559.9|10556.1|10553.2|10550.1|26
1656605610000|2022-06-30 16:13:30|10554.7|10550.9|10557.2|10553.4|10557.2|10554.1|10552.9|10549.1|42
1656605620000|2022-06-30 16:13:40|10556.9|10554.1|10560.9|10557.1|10562.2|10558.4|10556.7|10553.1|40
1656605630000|2022-06-30 16:13:50|10560.7|10556.9|10561.7|10557.9|10561.7|10558.1|10557.7|10554.1|34
1656605640000|2022-06-30 16:14:00|10560.9|10558.1|10563.7|10559.9|10564.7|10560.9|10560.7|10556.9|47
1656605650000|2022-06-30 16:14:10|10563.5|10560.7|10563.7|10560.9|10569.3|10565.7|10563.5|10560.5|30
1656605660000|2022-06-30 16:14:20|10564.3|10560.5|10560.5|10556.7|10564.5|10561|10559.5|10556.7|63
1656605670000|2022-06-30 16:14:30|10560.3|10557.5|10566.1|10563.3|10567.1|10563.3|10559.5|10556.7|84
1656605680000|2022-06-30 16:14:40|10566.3|10562.5|10564.1|10560.3|10566.3|10563.3|10561.8|10558.3|22
1656605690000|2022-06-30 16:14:50|10563.1|10561.3|10567.1|10563.3|10572.6|10569.3|10563.1|10560.3|64
1656605700000|2022-06-30 16:15:00|10566.3|10562.5|10568.7|10564.9|10568.9|10565.9|10562.9|10559.3|23
1656605710000|2022-06-30 16:15:10|10568.4|10565.6|10572.7|10568.9|10572.7|10568.9|10567.9|10564.1|20
1656605720000|2022-06-30 16:15:20|10571.7|10568.4|10567.9|10564.1|10572.9|10569.9|10567.4|10563.6|32
1656605730000|2022-06-30 16:15:30|10566.7|10563.9|10565.1|10562.3|10567.7|10563.9|10561.1|10558.3|42
1656605740000|2022-06-30 16:15:40|10566.1|10562.5|10560.1|10557.3|10566.1|10562.8|10560.1|10557.3|19
1656605750000|2022-06-30 16:15:50|10560.3|10556.5|10556.1|10552.3|10561.9|10558.1|10556.1|10552.3|34
1656605760000|2022-06-30 16:16:00|10557.1|10553.3|10555.3|10551.5|10559.3|10555.5|10554.1|10551.3|38
1656605770000|2022-06-30 16:16:10|10555.1|10552.3|10555.1|10551.3|10559.1|10555.3|10554.3|10551.1|12
1656605780000|2022-06-30 16:16:20|10556.1|10552.3|10556.1|10552.3|10557.1|10553.3|10554.1|10550.8|27
1656605790000|2022-06-30 16:16:30|10555.6|10551.8|10560.1|10556.3|10562.1|10558.5|10552.3|10549.5|65
1656605800000|2022-06-30 16:16:40|10559.3|10556.5|10557.5|10553.7|10562.3|10558.7|10557.5|10553.7|18
1656605810000|2022-06-30 16:16:50|10557.3|10553.5|10558.5|10554.7|10559.5|10556.2|10555.5|10552.5|13
1656605820000|2022-06-30 16:17:00|10559.5|10555.7|10557.5|10554.7|10560.5|10557.7|10557.5|10554.5|27
1656605830000|2022-06-30 16:17:10|10558.3|10554.5|10558.5|10554.7|10562.3|10559|10557.5|10554.5|16
1656605840000|2022-06-30 16:17:20|10557.5|10554.5|10557.7|10553.9|10560|10556.7|10557.5|10553.9|22
1656605850000|2022-06-30 16:17:30|10558.5|10554.7|10559.7|10555.9|10561.7|10557.9|10555.5|10552.7|28
1656605860000|2022-06-30 16:17:40|10560.5|10556.7|10562.5|10559.7|10562.8|10559.7|10558.5|10555.2|19
1656605870000|2022-06-30 16:17:50|10561.7|10558.9|10561.1|10558.3|10562.3|10558.9|10560.1|10556.3|26
1656605880000|2022-06-30 16:18:00|10560.5|10557.7|10559.3|10555.5|10562.3|10559.3|10558.1|10554.3|28
1656605890000|2022-06-30 16:18:10|10559.1|10556.3|10561.3|10557.5|10562.3|10559.3|10558.5|10555.3|22
1656605900000|2022-06-30 16:18:20|10561.1|10558.3|10562.3|10558.5|10563.3|10560.3|10561.1|10558.3|19
1656605910000|2022-06-30 16:18:30|10562.5|10559.7|10561.1|10558.3|10563.1|10559.7|10560.1|10556.3|18
1656605920000|2022-06-30 16:18:40|10560.1|10557.3|10559.1|10555.3|10561.1|10558.3|10558.1|10554.5|32
1656605930000|2022-06-30 16:18:50|10559.3|10555.5|10562.1|10559.3|10562.3|10559.3|10558.3|10555|17
1656605940000|2022-06-30 16:19:00|10562.3|10559.5|10565.3|10561.5|10565.6|10562.3|10560.5|10557.5|44
1656605950000|2022-06-30 16:19:10|10565.1|10562.3|10582.8|10579|10587.1|10583.8|10565.1|10562.3|184
1656605960000|2022-06-30 16:19:20|10582.1|10579.3|10590.6|10587.8|10593.6|10589.8|10581.8|10578.8|73
1656605970000|2022-06-30 16:19:30|10591.6|10588.8|10591.6|10588.8|10594.8|10591.8|10589.8|10587|95
1656605980000|2022-06-30 16:19:40|10592.6|10588.6|10590.8|10587|10592.8|10589.8|10590.6|10586.8|28
1656605990000|2022-06-30 16:19:50|10590.6|10586.8|10597.2|10594.4|10597.4|10594.4|10590.2|10586.8|66
1656606000000|2022-06-30 16:20:00|10596.4|10593.6|10593|10589.2|10597.2|10593.6|10592.2|10589.2|113
1656606010000|2022-06-30 16:20:10|10592.2|10589.4|10591.4|10587.6|10593.2|10589.4|10590.4|10586.6|37
1656606020000|2022-06-30 16:20:20|10590.6|10587.8|10591.4|10587.6|10591.7|10588.8|10590|10587.2|29
1656606030000|2022-06-30 16:20:30|10591.2|10588.4|10592.7|10588.9|10595.4|10591.6|10591.2|10587.6|25
1656606040000|2022-06-30 16:20:40|10592.4|10588.6|10594.4|10590.6|10594.4|10591.4|10589.9|10586.6|35
1656606050000|2022-06-30 16:20:50|10594.2|10591.4|10596.2|10592.4|10599.4|10596.4|10594.2|10590.6|64
1656606060000|2022-06-30 16:21:00|10595.4|10591.6|10594.4|10591.6|10595.4|10592.4|10594.2|10591.2|41
1656606070000|2022-06-30 16:21:10|10596.4|10592.6|10606.4|10602.6|10606.4|10603.4|10596.2|10592.6|184
1656606080000|2022-06-30 16:21:20|10606.2|10603.4|10592|10588.2|10606.4|10603.4|10591.6|10588.2|93
1656606090000|2022-06-30 16:21:30|10591.8|10589|10591|10588.2|10592.3|10589|10587|10584|58
1656606100000|2022-06-30 16:21:40|10591.3|10587.5|10589.3|10585.5|10591.8|10588.2|10588|10584.5|15
1656606110000|2022-06-30 16:21:50|10589|10585.2|10590.8|10588|10591.4|10588.6|10588|10584.5|45
1656606120000|2022-06-30 16:22:00|10590.6|10587.8|10589.6|10585.8|10593.8|10590.8|10588.6|10585|54
1656606130000|2022-06-30 16:22:10|10588.6|10585|10594.6|10590.8|10594.6|10590.8|10588.6|10585|32
1656606140000|2022-06-30 16:22:20|10595.6|10591.8|10594.8|10591|10597.1|10593.8|10593.8|10590.8|21
1656606150000|2022-06-30 16:22:30|10594.6|10590.8|10594|10590.2|10596|10593.2|10592|10589|74
1656606160000|2022-06-30 16:22:40|10595|10591.2|10598|10594.2|10598.3|10595|10594|10591.2|24
1656606170000|2022-06-30 16:22:50|10597|10594.8|10598.8|10595|10599|10595.5|10596|10592.2|31
1656606180000|2022-06-30 16:23:00|10599|10595.2|10596|10592.2|10599|10595.2|10595.7|10592.2|12
1656606190000|2022-06-30 16:23:10|10595|10593.2|10598.3|10594.5|10598.8|10595.2|10594.5|10591.2|38
1656606200000|2022-06-30 16:23:20|10598.8|10595|10596.3|10592.5|10598.8|10595.2|10595|10591.5|14
1656606210000|2022-06-30 16:23:30|10597.3|10593.5|10592.5|10589.7|10598|10594.2|10592.2|10589.2|22
1656606220000|2022-06-30 16:23:40|10593|10590.2|10597|10593.2|10597|10593.2|10593|10590.2|19
1656606230000|2022-06-30 16:23:50|10597.2|10593.4|10595.5|10591.7|10598.8|10595.2|10594|10591.2|34
1656606240000|2022-06-30 16:24:00|10595.2|10591.4|10601.2|10597.4|10604|10601.2|10593.2|10589.4|134
1656606250000|2022-06-30 16:24:10|10602|10598.4|10604.5|10601.7|10604.7|10601.9|10600.5|10597.7|49
1656606260000|2022-06-30 16:24:20|10605.2|10602.4|10602.7|10598.9|10605.7|10602.7|10602.5|10598.9|157
1656606270000|2022-06-30 16:24:30|10602.5|10598.7|10601.7|10598.9|10603.5|10599.9|10598.9|10595.7|32
1656606280000|2022-06-30 16:24:40|10602.7|10599.7|10600.7|10596.9|10602.7|10599.7|10598.5|10594.7|21
1656606290000|2022-06-30 16:24:50|10599.7|10595.9|10600.5|10597.7|10602.7|10599.7|10599.5|10595.9|37
1656606300000|2022-06-30 16:25:00|10601.5|10598.7|10619|10616.2|10619.2|10616.2|10601.5|10598.7|247
1656606310000|2022-06-30 16:25:10|10618.8|10616|10623.8|10620|10623.8|10620.2|10618.8|10616|136
1656606320000|2022-06-30 16:25:20|10624|10621|10622.8|10619|10624.6|10621.6|10620.8|10618|71
1656606330000|2022-06-30 16:25:30|10623.6|10619.8|10628.8|10625|10633.4|10629.8|10622.6|10619|238
1656606340000|2022-06-30 16:25:40|10629.6|10625.8|10632.6|10628.8|10636.4|10632.8|10628.6|10625|86
1656606350000|2022-06-30 16:25:50|10633.6|10629.8|10636.6|10632.8|10636.6|10632.8|10629.6|10626|33
1656606360000|2022-06-30 16:26:00|10636.8|10633|10634.6|10630.8|10636.8|10633.8|10630.3|10626.8|136
1656606370000|2022-06-30 16:26:10|10635.1|10631.3|10628|10624.2|10635.6|10631.8|10626|10623|104
1656606380000|2022-06-30 16:26:20|10628.2|10624.4|10630|10627.2|10631.2|10628.2|10628|10624.2|37
1656606390000|2022-06-30 16:26:30|10630.2|10626.4|10627.6|10623.8|10632|10629.2|10626.6|10623|85
1656606400000|2022-06-30 16:26:40|10626.8|10624|10625.8|10622|10629.9|10626.7|10623.6|10620.6|84
1656606410000|2022-06-30 16:26:50|10624.6|10621.8|10618.8|10615|10624.8|10621.8|10617.6|10613.8|25
1656606420000|2022-06-30 16:27:00|10619.4|10615.6|10624.6|10620.8|10625.6|10622.6|10619.4|10615.6|71
1656606430000|2022-06-30 16:27:10|10624.4|10621.6|10627.4|10623.6|10628.4|10624.6|10624.4|10621.6|24
1656606440000|2022-06-30 16:27:20|10626.6|10623.8|10623.6|10619.8|10626.6|10623.8|10620.6|10617.8|40
1656606450000|2022-06-30 16:27:30|10622.6|10618.8|10628.2|10624.4|10628.2|10624.4|10621.6|10618.6|56
1656606460000|2022-06-30 16:27:40|10629.2|10625.4|10628.2|10624.4|10632.2|10628.4|10627.2|10624.4|59
1656606470000|2022-06-30 16:27:50|10627.4|10624.6|10626.4|10622.6|10628.4|10625.1|10625.2|10622.1|11
1656606480000|2022-06-30 16:28:00|10626.9|10623.1|10629.2|10626.4|10629.7|10626.6|10626.2|10622.4|61
1656606490000|2022-06-30 16:28:10|10629.4|10625.6|10624.4|10620.6|10629.4|10626.4|10623.9|10620.4|38
1656606500000|2022-06-30 16:28:20|10626.2|10621.6|10626.1|10622.3|10626.4|10622.6|10624.2|10621.1|25
1656606510000|2022-06-30 16:28:30|10627.1|10623.3|10624.1|10620.3|10627.4|10624.3|10622.1|10618.3|27
1656606520000|2022-06-30 16:28:40|10624.4|10620.6|10623.4|10619.6|10625.1|10621.6|10622.1|10619.1|15
1656606530000|2022-06-30 16:28:50|10622.1|10619.3|10618.4|10615.6|10622.4|10619.3|10617.4|10614.6|121
1656606540000|2022-06-30 16:29:00|10619.1|10615.3|10623.6|10619.8|10626.1|10623.3|10619.1|10615.3|56
1656606550000|2022-06-30 16:29:10|10624.1|10620.3|10627.1|10624.3|10627.4|10624.3|10622.1|10619.3|28
1656606560000|2022-06-30 16:29:20|10629.1|10626.3|10629.1|10626.3|10629.6|10626.3|10627.4|10624.1|31
1656606570000|2022-06-30 16:29:30|10629.4|10625.6|10628.4|10624.6|10629.4|10626.6|10627.4|10624.3|33
1656606580000|2022-06-30 16:29:40|10629.4|10625.6|10631.1|10628.3|10634.4|10631.6|10626.9|10623.6|269
1656606590000|2022-06-30 16:29:50|10631.4|10628.6|10624.1|10621.3|10631.4|10628.6|10623.4|10620.3|53
1656606600000|2022-06-30 16:30:00|10624.4|10621.6|10623.4|10619.6|10625.6|10622.6|10621.1|10617.6|89
1656606610000|2022-06-30 16:30:10|10623.1|10620.3|10630.1|10627.3|10630.4|10627.3|10622.4|10619.6|77
1656606620000|2022-06-30 16:30:20|10631.1|10628.3|10633.4|10629.6|10634.6|10631.3|10631.1|10628.3|147
1656606630000|2022-06-30 16:30:30|10633.1|10630.3|10641.1|10638.3|10642.4|10639.3|10632.1|10629.3|165
1656606640000|2022-06-30 16:30:40|10640.4|10637.6|10647.1|10644.3|10647.4|10644.3|10640.1|10637.3|101
1656606650000|2022-06-30 16:30:50|10647.4|10643.6|10642.4|10638.6|10647.4|10644.6|10640.1|10637.1|68
1656606660000|2022-06-30 16:31:00|10642.3|10638.5|10646.3|10642.5|10646.6|10643.3|10640|10637.2|82
1656606670000|2022-06-30 16:31:10|10646.1|10643.3|10648.1|10645.3|10650.1|10647.3|10643.8|10641|239
1656606680000|2022-06-30 16:31:20|10648.3|10644.5|10648.3|10645.5|10650.1|10646.5|10647.1|10643.5|30
1656606690000|2022-06-30 16:31:30|10649.3|10646|10647.3|10644.5|10650.3|10647.3|10647.3|10644.3|125
1656606700000|2022-06-30 16:31:40|10648.3|10643.5|10650.1|10647.3|10650.3|10647.3|10646.3|10643.5|45
1656606710000|2022-06-30 16:31:50|10649.1|10646.3|10659.3|10655.5|10659.3|10655.8|10648.3|10645.5|245
1656606720000|2022-06-30 16:32:00|10659.1|10656.3|10654.1|10651.3|10659.3|10656.3|10653.1|10649.5|72
1656606730000|2022-06-30 16:32:10|10655.1|10651.8|10654.9|10651.1|10660.1|10657.3|10653.1|10649.5|201
1656606740000|2022-06-30 16:32:20|10654.7|10651.9|10657.7|10654.9|10658.7|10655.1|10654.7|10651.1|39
1656606750000|2022-06-30 16:32:30|10658.7|10655.7|10664.1|10660.3|10665.7|10662.1|10658.1|10655.1|110
1656606760000|2022-06-30 16:32:40|10663.9|10660.1|10659.3|10655.5|10663.9|10661.1|10658.3|10655.5|34
1656606770000|2022-06-30 16:32:50|10658.6|10655.8|10659.1|10655.3|10659.3|10655.8|10652.6|10649.5|69
1656606780000|2022-06-30 16:33:00|10658.9|10656.1|10655.1|10651.3|10660.1|10657.1|10651.1|10648.1|65
1656606790000|2022-06-30 16:33:10|10655.9|10652.3|10652.1|10649.3|10655.9|10652.3|10648.1|10645.1|42
1656606800000|2022-06-30 16:33:20|10652.9|10649.1|10657.1|10654.3|10659.3|10656.3|10651.3|10648.3|37
1656606810000|2022-06-30 16:33:30|10656.6|10653.8|10652.3|10648.5|10657.1|10654.3|10651.3|10648.3|57
1656606820000|2022-06-30 16:33:40|10652.9|10649.1|10655.1|10652.3|10656.1|10653.1|10651.9|10648.3|47
1656606830000|2022-06-30 16:33:50|10655.4|10651.6|10658.9|10655.1|10660.7|10657.9|10655.4|10651.6|68
1656606840000|2022-06-30 16:34:00|10658.7|10655.9|10665.5|10661.7|10666|10662.7|10658.7|10655.1|84
1656606850000|2022-06-30 16:34:10|10664.7|10661.9|10657.7|10654.9|10665.5|10661.9|10655.7|10652.9|33
1656606860000|2022-06-30 16:34:20|10659.7|10655.9|10656.7|10652.9|10659.9|10656.9|10655.7|10652.1|16
1656606870000|2022-06-30 16:34:30|10656.5|10652.7|10653.9|10650.1|10659.7|10656.9|10652.9|10650.1|43
1656606880000|2022-06-30 16:34:40|10653.7|10650.9|10655.5|10651.7|10656.7|10653.9|10651.7|10648.9|38
1656606890000|2022-06-30 16:34:50|10653.9|10651.1|10654.7|10650.9|10655.7|10651.9|10651.5|10647.7|55
1656606900000|2022-06-30 16:35:00|10653.7|10651.7|10658.5|10654.7|10660.8|10657|10653.7|10650.7|97
1656606910000|2022-06-30 16:35:10|10657.5|10653.7|10658.3|10654.5|10658.3|10655.5|10655.3|10652.5|49
1656606920000|2022-06-30 16:35:20|10657.3|10654.7|10658.3|10655.5|10662|10658.5|10656.3|10653.5|49
1656606930000|2022-06-30 16:35:30|10659|10655.2|10658.3|10654.5|10659.3|10656.5|10656.3|10653.2|13
1656606940000|2022-06-30 16:35:40|10658.5|10655.5|10663.2|10660.4|10664.3|10660.7|10657.3|10653.5|52
1656606950000|2022-06-30 16:35:50|10663.8|10660|10666.8|10663|10670.8|10668|10662.8|10660|124
1656606960000|2022-06-30 16:36:00|10666|10663.2|10658|10655.2|10667.1|10664|10658|10654.2|108
1656606970000|2022-06-30 16:36:10|10658.8|10655|10657|10654.2|10662|10659|10656.2|10653.2|98
1656606980000|2022-06-30 16:36:20|10658.2|10654.4|10657.2|10654.4|10658.2|10654.4|10650.5|10647.7|143
1656606990000|2022-06-30 16:36:30|10657.5|10653.7|10654|10650.2|10658.2|10655.4|10653.7|10650.2|19
1656607000000|2022-06-30 16:36:40|10654.8|10652|10656.8|10653|10659.8|10656.6|10653.8|10650.2|52
1656607010000|2022-06-30 16:36:50|10655.5|10654|10659.4|10655.6|10661.4|10657.8|10655.5|10652.2|133
1656607020000|2022-06-30 16:37:00|10660.4|10657.6|10662.2|10658.4|10662.4|10659.6|10658.4|10655.4|74
1656607030000|2022-06-30 16:37:10|10662.4|10658.6|10668.4|10665.6|10671.2|10667.4|10662.2|10658.4|89
1656607040000|2022-06-30 16:37:20|10669.7|10665.9|10669.4|10665.6|10673.2|10669.4|10665.4|10662.6|154
1656607050000|2022-06-30 16:37:30|10668.8|10665|10666.2|10662.4|10668.8|10665|10664.4|10661.4|30
1656607060000|2022-06-30 16:37:40|10665.4|10662.6|10672.6|10669.8|10672.6|10669.8|10665.4|10661.6|93
1656607070000|2022-06-30 16:37:50|10673.4|10669.6|10670.4|10666.6|10673.4|10669.6|10667.6|10664.6|81
1656607080000|2022-06-30 16:38:00|10670.6|10667.8|10665.2|10661.4|10671.4|10668.6|10663.4|10659.6|96
1656607090000|2022-06-30 16:38:10|10664.4|10660.6|10662.4|10658.6|10664.6|10661.6|10661.4|10658.4|47
1656607100000|2022-06-30 16:38:20|10663.2|10659.4|10658.2|10655.4|10663.2|10659.6|10656.4|10652.8|37
1656607110000|2022-06-30 16:38:30|10657.6|10654.4|10661.2|10657.4|10661.4|10657.8|10656.4|10653.4|38
1656607120000|2022-06-30 16:38:40|10661.4|10657.6|10667.2|10663.4|10668.2|10664.6|10660.6|10657.3|68
1656607130000|2022-06-30 16:38:50|10666.6|10662.8|10670.4|10666.6|10672.2|10668.6|10666.4|10662.8|38
1656607140000|2022-06-30 16:39:00|10669.4|10667.4|10670.4|10667.6|10674.4|10671.6|10669.4|10666.4|65
1656607150000|2022-06-30 16:39:10|10669.8|10667|10666.4|10662.6|10669.8|10667|10665.2|10661.6|29
1656607160000|2022-06-30 16:39:20|10665.6|10661.8|10662.4|10658.6|10665.9|10662.6|10661.6|10658.4|67
1656607170000|2022-06-30 16:39:30|10662.2|10659.6|10659.6|10655.8|10662.4|10659.6|10659.2|10655.8|24
1656607180000|2022-06-30 16:39:40|10658.4|10655.6|10662.4|10658.6|10663.6|10660.6|10658.4|10655.3|26
1656607190000|2022-06-30 16:39:50|10661.6|10657.8|10662.4|10658.6|10662.4|10659.6|10660.4|10657.4|10
1656607200000|2022-06-30 16:40:00|10661.4|10658.8|10662.4|10659.6|10663.4|10660.6|10658.4|10655.6|34
1656607210000|2022-06-30 16:40:10|10663.2|10659.4|10659.6|10656.8|10663.2|10659.6|10659.6|10656.8|29
1656607220000|2022-06-30 16:40:20|10658.6|10655.8|10658.4|10655.6|10660.6|10657.6|10658.4|10654.8|29
1656607230000|2022-06-30 16:40:30|10657.6|10654.8|10658.1|10654.3|10658.1|10654.8|10654.4|10650.6|33
1656607240000|2022-06-30 16:40:40|10657.9|10655.1|10659.6|10655.8|10660.4|10656.8|10657.9|10654.8|21
1656607250000|2022-06-30 16:40:50|10657.6|10653.8|10661.4|10657.6|10661.4|10657.6|10657.1|10653.6|61
1656607260000|2022-06-30 16:41:00|10660.4|10658.6|10658.9|10656.1|10662.4|10658.6|10657.4|10654.2|178
1656607270000|2022-06-30 16:41:10|10659.1|10655.3|10664.4|10661.6|10664.4|10661.6|10658.9|10655.3|64
1656607280000|2022-06-30 16:41:20|10665.1|10661.3|10664.4|10660.6|10665.1|10661.6|10662.1|10658.3|28
1656607290000|2022-06-30 16:41:30|10662.6|10659.8|10662.4|10659.6|10664.4|10660.8|10662.4|10659.6|9
1656607300000|2022-06-30 16:41:40|10663.1|10659.3|10664.1|10661.3|10667.1|10664.1|10662.4|10659.3|64
1656607310000|2022-06-30 16:41:50|10663.6|10660.8|10658.4|10654.6|10663.6|10660.8|10657.4|10653.6|72
1656607320000|2022-06-30 16:42:00|10659.1|10655.6|10656.6|10652.8|10659.1|10656.3|10653.6|10650.6|64
1656607330000|2022-06-30 16:42:10|10656.4|10653.6|10661.9|10659.1|10663.1|10659.3|10656.1|10652.3|51
1656607340000|2022-06-30 16:42:20|10661.1|10658.1|10662.4|10658.6|10662.7|10659.1|10659.9|10656.3|25
1656607350000|2022-06-30 16:42:30|10661.9|10658.1|10659.9|10657.1|10662.4|10658.6|10659.9|10657.1|26
1656607360000|2022-06-30 16:42:40|10660.1|10656.3|10653.4|10650.6|10660.1|10657.1|10652.9|10649.6|71
1656607370000|2022-06-30 16:42:50|10652.4|10649.6|10652.9|10649.1|10653.9|10651.1|10650.8|10647.6|92
1656607380000|2022-06-30 16:43:00|10653.7|10649.9|10652.1|10648.3|10656.1|10653.1|10651.1|10648.1|34
1656607390000|2022-06-30 16:43:10|10652.3|10648.5|10652.3|10648.5|10653.1|10649.3|10646.8|10643.8|191
1656607400000|2022-06-30 16:43:20|10653.1|10649.5|10655.1|10651.3|10656.1|10653.1|10653.1|10649.3|54
1656607410000|2022-06-30 16:43:30|10656.3|10652.5|10655.9|10653.1|10658.1|10654.9|10655.9|10652.3|28
1656607420000|2022-06-30 16:43:40|10656.1|10653.3|10656.1|10653.3|10659.1|10655.3|10655.9|10653.1|25
1656607430000|2022-06-30 16:43:50|10656.3|10652.5|10658.3|10655.5|10659.1|10656.1|10654.9|10652.1|46
1656607440000|2022-06-30 16:44:00|10657.9|10655.1|10658.1|10654.3|10659.1|10655.3|10656.9|10653.3|19
1656607450000|2022-06-30 16:44:10|10657.1|10654.1|10651.8|10649|10658.1|10654.3|10650.3|10647.5|125
1656607460000|2022-06-30 16:44:20|10652.1|10648.3|10650.3|10647.5|10652.1|10649.1|10648.3|10645|124
1656607470000|2022-06-30 16:44:30|10649.3|10646.5|10651.1|10647.3|10651.1|10648.3|10649.3|10646.5|10
1656607480000|2022-06-30 16:44:40|10650.3|10647.5|10651.3|10648.5|10651.6|10648.5|10647.6|10643.8|30
1656607490000|2022-06-30 16:44:50|10652.1|10648.3|10648.1|10644.3|10652.3|10649.1|10647.6|10644.3|59
1656607500000|2022-06-30 16:45:00|10647.9|10645.1|10654.9|10652.1|10659.9|10656.1|10647.9|10644.3|149
1656607510000|2022-06-30 16:45:10|10653.9|10651.1|10644.8|10642|10655.1|10652.1|10642.3|10639.5|88
1656607520000|2022-06-30 16:45:20|10642.9|10640.1|10642.1|10638.3|10644.1|10640.8|10639.1|10635.8|112
1656607530000|2022-06-30 16:45:30|10642.3|10638.5|10638.1|10635.3|10642.3|10639.3|10637.3|10634.3|75
1656607540000|2022-06-30 16:45:40|10638.7|10635.9|10642.9|10640.1|10643.3|10640.1|10638.7|10635.3|33
1656607550000|2022-06-30 16:45:50|10643.1|10639.3|10636.9|10633.1|10643.1|10639.3|10635.3|10632.3|75
1656607560000|2022-06-30 16:46:00|10637.5|10633.7|10641.9|10638.1|10643.1|10640.1|10631.3|10628.5|112
1656607570000|2022-06-30 16:46:10|10640.9|10637.6|10640.9|10637.1|10643.4|10640.1|10636.9|10633.1|188
1656607580000|2022-06-30 16:46:20|10641.1|10638.1|10647.7|10644.9|10650|10646.7|10640.9|10637.3|74
1656607590000|2022-06-30 16:46:30|10648.7|10645.4|10652.5|10649.7|10655.3|10651.7|10647.7|10644.9|43
1656607600000|2022-06-30 16:46:40|10653.5|10650.7|10655.3|10651.5|10657.3|10653.7|10652.5|10648.9|21
1656607610000|2022-06-30 16:46:50|10654.7|10650.9|10654.5|10651.7|10656.5|10652.7|10653.5|10650.7|13
1656607620000|2022-06-30 16:47:00|10655.3|10651.5|10652.8|10650|10658.3|10654.7|10652.5|10649.5|93
1656607630000|2022-06-30 16:47:10|10653.5|10649.7|10651.5|10647.7|10653.8|10650.7|10649.7|10646.9|54
1656607640000|2022-06-30 16:47:20|10652.5|10649.7|10658.5|10654.7|10659.8|10656.5|10652.5|10648.7|48
1656607650000|2022-06-30 16:47:30|10658.3|10654.5|10656.5|10653.7|10660.3|10656.7|10655.5|10652.5|33
1656607660000|2022-06-30 16:47:40|10657.5|10654.4|10663.5|10660.7|10663.5|10660.7|10657.2|10654.4|119
1656607670000|2022-06-30 16:47:50|10662.5|10659.7|10661.5|10658.7|10664.7|10661.7|10659.5|10656.2|39
1656607680000|2022-06-30 16:48:00|10660.5|10657.7|10665.8|10662|10666.2|10663.2|10660.5|10656.7|82
1656607690000|2022-06-30 16:48:10|10666|10662.2|10663.8|10660|10666|10663|10662.8|10659.2|33
1656607700000|2022-06-30 16:48:20|10663.6|10660.8|10664.6|10660.8|10664.6|10660.8|10661|10658|57
1656607710000|2022-06-30 16:48:30|10663.6|10661.3|10668.6|10664.8|10668.6|10665.8|10661.6|10658.8|174
1656607720000|2022-06-30 16:48:40|10668.4|10665.6|10664.6|10661.8|10669.4|10665.8|10663.3|10660|151
1656607730000|2022-06-30 16:48:50|10663.6|10660.8|10665.6|10661.8|10669.4|10666.6|10663.6|10660.8|35
1656607740000|2022-06-30 16:49:00|10664.8|10662|10660.6|10656.8|10664.8|10662|10658.6|10655|49
1656607750000|2022-06-30 16:49:10|10659.8|10657|10655.8|10652|10660.8|10657.8|10651|10648|247
1656607760000|2022-06-30 16:49:20|10653.8|10651|10659.6|10655.8|10660.4|10656.8|10652.8|10650|68
1656607770000|2022-06-30 16:49:30|10658.8|10656|10659.8|10656|10660|10657|10657|10653.4|94
1656607780000|2022-06-30 16:49:40|10659.2|10656.4|10648.5|10644.7|10659.8|10656.4|10647.7|10644.7|104
1656607790000|2022-06-30 16:49:50|10649.2|10645.4|10650.9|10648.1|10651.9|10648.6|10647.9|10645.1|70
1656607800000|2022-06-30 16:50:00|10651.1|10647.3|10648.9|10646.1|10651.2|10647.9|10646.7|10643.1|52
1656607810000|2022-06-30 16:50:10|10649.1|10645.3|10648.7|10645.9|10649.1|10646.1|10645.7|10642.1|13
1656607820000|2022-06-30 16:50:20|10648.9|10645.1|10646.9|10643.1|10649.9|10646.6|10645.9|10642.9|34
1656607830000|2022-06-30 16:50:30|10646.1|10643.3|10641.7|10637.9|10646.9|10643.9|10639.1|10636.1|106
1656607840000|2022-06-30 16:50:40|10641.4|10637.6|10646.4|10642.6|10648.4|10644.6|10640.4|10636.9|31
1656607850000|2022-06-30 16:50:50|10646.2|10642.4|10650.2|10647.4|10650.2|10647.4|10646.2|10642.4|17
1656607860000|2022-06-30 16:51:00|10649.4|10646.4|10650.2|10646.4|10650.2|10646.6|10647.4|10644.6|12
1656607870000|2022-06-30 16:51:10|10650.4|10647.4|10656|10652.2|10656.2|10653|10649.4|10645.6|42
1656607880000|2022-06-30 16:51:20|10655.2|10652.4|10654|10650.2|10656.5|10653.2|10653.8|10650.2|55
1656607890000|2022-06-30 16:51:30|10654.8|10651.2|10652.4|10648.6|10654.8|10651.4|10652.2|10648.6|10
1656607900000|2022-06-30 16:51:40|10653.2|10649.4|10651.8|10648|10653.2|10649.4|10651.2|10647.4|13
1656607910000|2022-06-30 16:51:50|10652.2|10648.4|10649.4|10645.6|10655|10652|10648.4|10644.6|38
1656607920000|2022-06-30 16:52:00|10648.7|10645.9|10645.4|10642.6|10650.4|10646.6|10645.2|10641.6|27
1656607930000|2022-06-30 16:52:10|10644.7|10641.9|10636.9|10633.1|10645.7|10642.1|10636.1|10632.9|43
1656607940000|2022-06-30 16:52:20|10637.9|10634.1|10637.9|10634.1|10644.4|10640.6|10636.9|10633.1|65
1656607950000|2022-06-30 16:52:30|10637.7|10634.9|10636.3|10632.5|10638.9|10636.1|10634.3|10631.4|117
1656607960000|2022-06-30 16:52:40|10636.8|10633.5|10633.9|10631.1|10637.8|10634.5|10633.9|10630.9|50
1656607970000|2022-06-30 16:52:50|10634.7|10630.9|10636.7|10632.9|10637.7|10634.9|10634.7|10630.9|51
1656607980000|2022-06-30 16:53:00|10635.7|10633.1|10637.5|10634.7|10637.9|10634.9|10634.5|10630.7|20
1656607990000|2022-06-30 16:53:10|10636.7|10633.9|10635.7|10632.9|10637.9|10634.9|10631.7|10627.9|90
1656608000000|2022-06-30 16:53:20|10636.5|10632.7|10636.7|10632.9|10637.7|10634.7|10635.5|10631.9|60
1656608010000|2022-06-30 16:53:30|10637.7|10633.9|10636.7|10633.9|10637.7|10634.9|10636.7|10633.7|29
1656608020000|2022-06-30 16:53:40|10637.5|10633.7|10634.7|10631.9|10637.5|10634.7|10632.7|10628.9|113
1656608030000|2022-06-30 16:53:50|10636.7|10632.9|10637.7|10634.9|10637.7|10634.9|10632.7|10629.7|116
1656608040000|2022-06-30 16:54:00|10638.3|10635.5|10639.5|10635.7|10639.7|10636.7|10638.3|10634.9|56
1656608050000|2022-06-30 16:54:10|10638.9|10635.1|10639.3|10635.5|10640.8|10637.5|10638.2|10634.9|27
1656608060000|2022-06-30 16:54:20|10637.7|10634.9|10626.7|10622.9|10638.2|10634.9|10625.7|10622.9|90
1656608070000|2022-06-30 16:54:30|10625.7|10621.9|10623.7|10620.9|10625.7|10622.9|10621.7|10618.4|66
1656608080000|2022-06-30 16:54:40|10624.5|10620.7|10629.3|10626.5|10631.1|10627.5|10624.5|10620.7|35
1656608090000|2022-06-30 16:54:50|10629.5|10625.7|10628.1|10624.3|10629.5|10626.5|10626.3|10622.7|41
1656608100000|2022-06-30 16:55:00|10628.3|10625.3|10622.3|10619.5|10628.3|10625.3|10622.3|10618.5|32
1656608110000|2022-06-30 16:55:10|10621.3|10618.5|10617.7|10614.9|10621.5|10618.5|10616.7|10612.9|131
1656608120000|2022-06-30 16:55:20|10617.9|10615.1|10621.7|10617.9|10621.7|10617.9|10616.7|10612.9|36
1656608130000|2022-06-30 16:55:30|10622.3|10618.5|10615.7|10611.9|10622.7|10618.9|10613.7|10610.9|49
1656608140000|2022-06-30 16:55:40|10614.7|10612.9|10620.5|10616.7|10621.3|10618.5|10613.2|10609.4|85
1656608150000|2022-06-30 16:55:50|10620.7|10616.9|10614.7|10611.9|10620.7|10616.9|10614.5|10610.7|32
1656608160000|2022-06-30 16:56:00|10613.7|10610.9|10617.3|10614.5|10619.5|10616.5|10613.7|10610.9|43
1656608170000|2022-06-30 16:56:10|10617.5|10613.7|10612.7|10608.9|10618.3|10615.5|10612.7|10608.9|78
1656608180000|2022-06-30 16:56:20|10612.5|10609.7|10604.9|10602.1|10613.7|10610.1|10604.7|10601.7|141
1656608190000|2022-06-30 16:56:30|10604.7|10601.9|10599.1|10596.3|10604.7|10601.9|10597.3|10594.1|321
1656608200000|2022-06-30 16:56:40|10600.1|10597.1|10599.7|10596.9|10602.9|10599.9|10599.7|10595.9|74
1656608210000|2022-06-30 16:56:50|10598.7|10595.9|10597.9|10594.1|10599.7|10596.1|10595.7|10592.4|49
1656608220000|2022-06-30 16:57:00|10598.1|10594.3|10600.7|10597.9|10601.2|10597.9|10595.7|10592.7|53
1656608230000|2022-06-30 16:57:10|10602.7|10599.9|10600.7|10596.9|10602.7|10599.9|10596.7|10593.4|52
1656608240000|2022-06-30 16:57:20|10600.9|10597.9|10602.1|10599.3|10604.9|10601.9|10599.7|10596.1|42
1656608250000|2022-06-30 16:57:30|10601.9|10599.1|10608.7|10605.9|10613.7|10609.9|10600.9|10598.1|63
1656608260000|2022-06-30 16:57:40|10609.9|10606.1|10611.1|10607.3|10613.9|10610.1|10607.3|10604|177
1656608270000|2022-06-30 16:57:50|10608.1|10605.3|10609.7|10606.9|10610.9|10608.1|10607.1|10604.3|129
1656608280000|2022-06-30 16:58:00|10610.5|10606.7|10612.7|10609.9|10612.7|10609.9|10609.7|10605.9|15
1656608290000|2022-06-30 16:58:10|10611.7|10608.9|10609.7|10606.9|10611.9|10608.9|10608.7|10605.9|17
1656608300000|2022-06-30 16:58:20|10609.9|10606.1|10612.7|10608.9|10612.9|10609.9|10609.7|10606.1|96
1656608310000|2022-06-30 16:58:30|10612.5|10608.7|10616.7|10613.9|10620.7|10617.1|10611.7|10608.7|42
1656608320000|2022-06-30 16:58:40|10618.9|10616.1|10620.9|10617.1|10623.9|10620.1|10618.6|10615.3|103
1656608330000|2022-06-30 16:58:50|10619.7|10616.9|10616.1|10612.3|10621.9|10618.6|10615.9|10612.3|66
1656608340000|2022-06-30 16:59:00|10615.3|10612.5|10616.7|10613.9|10617.9|10614.9|10614.4|10611.1|105
1656608350000|2022-06-30 16:59:10|10617.5|10613.7|10613.5|10610.7|10618.7|10615.9|10611.5|10608.7|76
1656608360000|2022-06-30 16:59:20|10614.3|10610.5|10609.5|10605.7|10615.3|10611.7|10607.8|10604|64
1656608370000|2022-06-30 16:59:30|10608.8|10606|10608.5|10604.7|10611.5|10607.7|10606.5|10603.7|37
1656608380000|2022-06-30 16:59:40|10607.8|10604|10611.1|10607.3|10612.6|10609.3|10606.5|10602.7|216
1656608390000|2022-06-30 16:59:50|10610.1|10607.1|10607.3|10603.5|10611.1|10607.5|10607.1|10603.5|26
1656608400000|2022-06-30 17:00:00|10606.3|10602.2|10596.5|10593.7|10607.1|10604.3|10596.5|10593.2|148
1656608410000|2022-06-30 17:00:10|10595.5|10592.7|10592.5|10589.7|10597.5|10593.7|10591.5|10588.5|175
1656608420000|2022-06-30 17:00:20|10592.8|10589|10588.5|10585.7|10593.5|10590.7|10588.5|10585.7|35
1656608430000|2022-06-30 17:00:30|10588.8|10584.7|10584.5|10581.7|10589.3|10585.7|10581.5|10578|117
1656608440000|2022-06-30 17:00:40|10584.8|10581|10585.3|10582.5|10585.5|10582.7|10583.3|10579.5|51
1656608450000|2022-06-30 17:00:50|10586.3|10584.3|10588.1|10584.3|10591.3|10588.3|10586.3|10583.3|53
1656608460000|2022-06-30 17:01:00|10587.1|10583.3|10592.1|10589.3|10593.1|10590.3|10586.8|10583.3|65
1656608470000|2022-06-30 17:01:10|10593.3|10589.5|10601.1|10597.3|10601.1|10598.3|10593.1|10589.3|84
1656608480000|2022-06-30 17:01:20|10601.3|10598.3|10590.3|10586.5|10601.3|10598.3|10590.1|10586.5|33
1656608490000|2022-06-30 17:01:30|10589.3|10585.5|10588.1|10584.3|10592.1|10588.3|10588.1|10584.3|49
1656608500000|2022-06-30 17:01:40|10589.1|10585.3|10587.1|10583.3|10589.6|10585.8|10586.1|10583.1|29
1656608510000|2022-06-30 17:01:50|10586.6|10584.3|10586.1|10582.3|10588.1|10584.5|10585.1|10581.3|25
1656608520000|2022-06-30 17:02:00|10586.7|10582.9|10590.1|10586.3|10590.1|10586.3|10583.1|10580.3|45
1656608530000|2022-06-30 17:02:10|10591.1|10587.3|10588.1|10584.3|10592.9|10589.3|10587.3|10584.3|45
1656608540000|2022-06-30 17:02:20|10588.9|10585.1|10575.7|10571.9|10588.9|10585.3|10575.5|10571.7|109
1656608550000|2022-06-30 17:02:30|10576.3|10572.5|10575.7|10571.9|10578.5|10575.5|10573.5|10570.5|69
1656608560000|2022-06-30 17:02:40|10575.5|10571.7|10574.5|10570.7|10580.3|10577.3|10573.5|10570.7|68
1656608570000|2022-06-30 17:02:50|10572.5|10569.7|10565.5|10562.7|10574.5|10570.7|10563.5|10560.7|147
1656608580000|2022-06-30 17:03:00|10565.7|10561.9|10568.1|10564.3|10569.5|10565.9|10562.5|10559.7|102
1656608590000|2022-06-30 17:03:10|10567.1|10563.3|10571.1|10567.3|10571.1|10567.3|10564.1|10560.3|32
1656608600000|2022-06-30 17:03:20|10570.9|10567.1|10572.1|10568.3|10574.1|10570.3|10570.1|10566.3|45
1656608610000|2022-06-30 17:03:30|10572.7|10569.3|10568.5|10564.7|10574.1|10571.3|10567.3|10563.7|54
1656608620000|2022-06-30 17:03:40|10568.3|10565.5|10573.3|10569.5|10573.5|10569.7|10568.3|10565.3|26
1656608630000|2022-06-30 17:03:50|10573.5|10569.7|10578.1|10574.3|10578.1|10574.5|10573.3|10569.5|48
1656608640000|2022-06-30 17:04:00|10577.1|10573.3|10578.9|10575.1|10580.1|10576.6|10576.1|10573.3|123
1656608650000|2022-06-30 17:04:10|10578.1|10575.3|10576.1|10572.3|10578.9|10575.3|10575.9|10572.3|14
1656608660000|2022-06-30 17:04:20|10576.6|10572.8|10578.1|10574.3|10578.1|10574.3|10572.1|10569.3|18
1656608670000|2022-06-30 17:04:30|10578.3|10575.3|10576.1|10573.3|10579.3|10576.3|10576.1|10573.3|23
1656608680000|2022-06-30 17:04:40|10577.1|10573.5|10584.1|10580.3|10584.3|10581.3|10576.1|10573.3|35
1656608690000|2022-06-30 17:04:50|10583.9|10581.1|10583.3|10579.5|10584.3|10581.3|10581.1|10577.3|18
1656608700000|2022-06-30 17:05:00|10583.9|10580.1|10584.1|10580.3|10585.1|10581.5|10581.1|10577.5|24
1656608710000|2022-06-30 17:05:10|10584.9|10581.1|10583.3|10580.5|10586.1|10583.3|10583.1|10580.1|41
1656608720000|2022-06-30 17:05:20|10583.1|10579.5|10596.1|10593.3|10596.7|10593.3|10583.1|10579.5|101
1656608730000|2022-06-30 17:05:30|10597.1|10594.3|10595.7|10591.9|10604.7|10600.9|10594.7|10591.8|173
1656608740000|2022-06-30 17:05:40|10594.7|10591.8|10593.4|10589.6|10595.7|10591.8|10592.6|10589.1|64
1656608750000|2022-06-30 17:05:50|10592.6|10588.8|10584.1|10581.3|10593.6|10589.8|10584.1|10581.1|178
1656608760000|2022-06-30 17:06:00|10584.9|10581.1|10578.1|10574.3|10586.1|10583.3|10577.1|10574.3|75
1656608770000|2022-06-30 17:06:10|10579.1|10575.3|10580.1|10577.3|10585.1|10581.3|10579.1|10575.3|55
1656608780000|2022-06-30 17:06:20|10580.9|10577.1|10574.1|10571.3|10582.1|10579.3|10573.1|10570.1|53
1656608790000|2022-06-30 17:06:30|10575.1|10572.3|10572.3|10568.5|10575.3|10572.3|10570.1|10567.1|44
1656608800000|2022-06-30 17:06:40|10572.1|10569.3|10560.3|10556.5|10572.3|10569.5|10557.5|10554.7|198
1656608810000|2022-06-30 17:06:50|10561.3|10557.5|10561.7|10558.9|10564.5|10560.7|10558.5|10554.7|37
1656608820000|2022-06-30 17:07:00|10561.5|10558.7|10563.1|10559.3|10565.1|10561.3|10561.5|10558.3|77
1656608830000|2022-06-30 17:07:10|10561.1|10557.3|10560.3|10557.5|10561.5|10557.7|10557.1|10553.7|32
1656608840000|2022-06-30 17:07:20|10560.5|10557.7|10559.5|10555.7|10561.5|10557.7|10558.5|10554.7|38
1656608850000|2022-06-30 17:07:30|10560.5|10556.7|10559.3|10555.5|10561.5|10557.7|10558.5|10555.5|12
1656608860000|2022-06-30 17:07:40|10558.5|10556.5|10566.7|10562.9|10566.7|10563.7|10558.5|10555.5|22
1656608870000|2022-06-30 17:07:50|10566.5|10562.7|10560.3|10556.5|10566.5|10562.7|10558.1|10554.3|64
1656608880000|2022-06-30 17:08:00|10560.1|10556.3|10557.5|10553.7|10560.3|10557.5|10553.5|10550.7|61
1656608890000|2022-06-30 17:08:10|10556.5|10554.7|10553.7|10549.9|10556.5|10554.7|10552.7|10549.7|32
1656608900000|2022-06-30 17:08:20|10554.2|10550.4|10556.5|10552.7|10559.5|10555.7|10554.2|10550.4|31
1656608910000|2022-06-30 17:08:30|10555.3|10552.5|10554.5|10551.7|10557.5|10553.7|10554.5|10551.5|13
1656608920000|2022-06-30 17:08:40|10554.7|10551.9|10557.1|10553.3|10559.1|10555.3|10553.8|10551|35
1656608930000|2022-06-30 17:08:50|10558.1|10554.3|10558.1|10554.3|10561.1|10558.3|10557.8|10554.3|20
1656608940000|2022-06-30 17:09:00|10557.3|10554.5|10562.1|10558.3|10562.3|10559.3|10557.3|10553.5|26
1656608950000|2022-06-30 17:09:10|10561.1|10559.3|10555.3|10551.5|10561.3|10559.3|10554.3|10550.5|21
1656608960000|2022-06-30 17:09:20|10555.1|10551.3|10549.5|10545.7|10555.1|10551.3|10547.7|10544|54
1656608970000|2022-06-30 17:09:30|10548.5|10545.2|10551.3|10547.5|10554.1|10550.3|10548.5|10545.2|51
1656608980000|2022-06-30 17:09:40|10550.1|10547.3|10555.1|10551.3|10555.8|10552.5|10550.1|10547.3|34
1656608990000|2022-06-30 17:09:50|10555.8|10552.3|10554.1|10551.3|10557.1|10554.3|10553.1|10549.5|18
1656609000000|2022-06-30 17:10:00|10554.5|10551.7|10555.3|10552.5|10558.1|10554.3|10553.3|10550|30
1656609010000|2022-06-30 17:10:10|10555.1|10552.3|10559.1|10555.3|10559.1|10555.3|10552.3|10549.3|35
1656609020000|2022-06-30 17:10:20|10560.1|10556.3|10563.1|10560.3|10566.1|10563.3|10560.1|10556.3|53
1656609030000|2022-06-30 17:10:30|10563.8|10560|10563.1|10559.3|10564.3|10561.3|10562.1|10559.3|9
1656609040000|2022-06-30 17:10:40|10562.1|10559|10562.1|10558.3|10564.8|10561.3|10561.1|10557.3|23
1656609050000|2022-06-30 17:10:50|10561.3|10557.5|10545.3|10542.5|10561.3|10557.5|10545.3|10542.2|212
1656609060000|2022-06-30 17:11:00|10545|10542.2|10555.6|10551.8|10555.6|10552.8|10543|10539.2|77
1656609070000|2022-06-30 17:11:10|10554.6|10551|10558.6|10554.8|10558.6|10555|10554|10550.2|25
1656609080000|2022-06-30 17:11:20|10558.4|10554.6|10557.6|10553.8|10560.6|10556.8|10557.6|10553.8|19
1656609090000|2022-06-30 17:11:30|10558.4|10554.6|10550.6|10546.8|10558.4|10554.6|10550.6|10546.8|12
1656609100000|2022-06-30 17:11:40|10551.2|10547.4|10549.6|10545.8|10552.6|10548.8|10548.8|10545|14
1656609110000|2022-06-30 17:11:50|10548.6|10545.6|10551|10547.2|10554.6|10550.8|10548.6|10545.3|63
1656609120000|2022-06-30 17:12:00|10550.8|10547|10551.6|10547.8|10552.8|10549.8|10549.8|10547|19
1656609130000|2022-06-30 17:12:10|10550.8|10548|10555.6|10552.8|10559.6|10555.8|10550.8|10547|16
1656609140000|2022-06-30 17:12:20|10556.4|10552.6|10556.6|10552.8|10557.8|10554.8|10555.6|10551.8|13
1656609150000|2022-06-30 17:12:30|10556.8|10553|10555.6|10551.8|10558.6|10554.8|10554.6|10550.8|30
1656609160000|2022-06-30 17:12:40|10555|10551.2|10552.4|10548.6|10555.6|10551.8|10550.6|10547|19
1656609170000|2022-06-30 17:12:50|10551.6|10548.8|10547.6|10543.8|10551.8|10548.8|10546.6|10542.8|50
1656609180000|2022-06-30 17:13:00|10547.8|10544.8|10542.4|10538.6|10547.8|10544.8|10539.3|10535.8|125
1656609190000|2022-06-30 17:13:10|10543.6|10539.6|10554.2|10550.4|10555.2|10551.6|10542.8|10539.6|132
1656609200000|2022-06-30 17:13:20|10554.4|10551.4|10553.2|10549.4|10558.6|10555.8|10552.6|10548.8|53
1656609210000|2022-06-30 17:13:30|10553.4|10549.6|10550.1|10546.3|10553.4|10549.6|10548.6|10544.8|21
1656609220000|2022-06-30 17:13:40|10550.4|10546.6|10548.1|10544.3|10551.1|10547.3|10547.1|10543.3|7
1656609230000|2022-06-30 17:13:50|10548.6|10544.8|10545.6|10541.8|10548.6|10544.8|10541.8|10538|15
1656609240000|2022-06-30 17:14:00|10545.2|10542.4|10543.6|10539.8|10546.6|10542.8|10542.3|10538.5|37
1656609250000|2022-06-30 17:14:10|10542.6|10538.8|10545.6|10542.8|10549.8|10546.8|10542.6|10538.8|25
1656609260000|2022-06-30 17:14:20|10545.8|10542|10541.6|10537.8|10546.6|10543|10541.6|10537.8|26
1656609270000|2022-06-30 17:14:30|10542.6|10538.8|10542.6|10538.8|10543.1|10539.8|10538.6|10535.8|30
1656609280000|2022-06-30 17:14:40|10542.4|10539.6|10544.6|10540.8|10546.6|10542.8|10542.4|10539.6|23
1656609290000|2022-06-30 17:14:50|10546.6|10542.8|10546.6|10543.8|10548.1|10544.8|10545.6|10542.3|25
1656609300000|2022-06-30 17:15:00|10546.8|10544|10549.6|10545.8|10549.9|10546.6|10544.6|10540.8|32
1656609310000|2022-06-30 17:15:10|10549.4|10546.6|10547.8|10544|10549.8|10546.8|10546.8|10543.5|33
1656609320000|2022-06-30 17:15:20|10548.8|10545|10560.4|10556.6|10560.6|10556.9|10548.8|10545|116
1656609330000|2022-06-30 17:15:30|10561.4|10557.6|10558.6|10554.8|10562.2|10558.6|10556.4|10552.8|29
1656609340000|2022-06-30 17:15:40|10558.4|10555.6|10555.6|10551.8|10559.6|10556.4|10553.4|10550.3|31
1656609350000|2022-06-30 17:15:50|10554.6|10551.3|10555.6|10552.8|10557.6|10554.6|10552.6|10548.8|35
1656609360000|2022-06-30 17:16:00|10555.8|10552|10554.6|10550.8|10557.1|10553.8|10553.3|10549.8|27
1656609370000|2022-06-30 17:16:10|10554.8|10551.8|10554.4|10551.6|10556.6|10552.8|10554.4|10551|19
1656609380000|2022-06-30 17:16:20|10553.8|10551|10551.8|10548|10555.8|10552.6|10550.8|10547.8|34
1656609390000|2022-06-30 17:16:30|10552.6|10548.8|10547.8|10544|10552.9|10549.6|10546.8|10543.8|53
1656609400000|2022-06-30 17:16:40|10548.6|10544.8|10552.8|10549|10553.6|10549.8|10547.6|10544|35
1656609410000|2022-06-30 17:16:50|10553.6|10549.8|10548.6|10545.8|10554.1|10550.8|10547.3|10544|27
1656609420000|2022-06-30 17:17:00|10549.6|10544.8|10544.8|10541|10549.6|10545.8|10543.6|10539.8|36
1656609430000|2022-06-30 17:17:10|10542.6|10538.8|10542.8|10539|10544.4|10540.8|10539.6|10536|59
1656609440000|2022-06-30 17:17:20|10542|10539.2|10540.4|10536.6|10544.8|10541.8|10539.3|10536|31
1656609450000|2022-06-30 17:17:30|10540.6|10536.8|10535.8|10532|10540.8|10537.8|10534.4|10530.6|65
1656609460000|2022-06-30 17:17:40|10536.6|10532.8|10536.6|10533.8|10536.8|10533.8|10534.6|10531.6|21
1656609470000|2022-06-30 17:17:50|10536.8|10534|10539.6|10535.8|10540.6|10537.8|10536.8|10534|60
1656609480000|2022-06-30 17:18:00|10538.8|10536|10543.6|10539.8|10544.8|10541|10538.6|10535.8|59
1656609490000|2022-06-30 17:18:10|10542.8|10539|10539.6|10535.8|10543.4|10539.6|10538.6|10535.8|23
1656609500000|2022-06-30 17:18:20|10537.8|10535|10539.6|10535.8|10542.6|10539.8|10537.8|10535|28
1656609510000|2022-06-30 17:18:30|10540.6|10537.8|10540.6|10536.8|10541.6|10538.8|10539.6|10536.7|22
1656609520000|2022-06-30 17:18:40|10539.6|10536.3|10541.8|10538|10542.4|10538.8|10539.6|10536|37
1656609530000|2022-06-30 17:18:50|10542.6|10538.8|10541.8|10538|10543.8|10540.8|10541.6|10538|14
1656609540000|2022-06-30 17:19:00|10539.6|10536.8|10542.6|10538.8|10542.6|10539.8|10538.6|10535|35
1656609550000|2022-06-30 17:19:10|10541.6|10540.8|10543.6|10540.8|10547.6|10544|10541.6|10540.8|49
1656609560000|2022-06-30 17:19:20|10544.4|10540.6|10543.8|10540|10545.6|10541.8|10541.8|10538.8|65
1656609570000|2022-06-30 17:19:30|10543|10540.2|10538|10534.2|10543.8|10540.8|10537.2|10534.2|97
1656609580000|2022-06-30 17:19:40|10537|10535|10536|10532.2|10538.8|10535.2|10535|10532|20
1656609590000|2022-06-30 17:19:50|10535.2|10532.4|10525.2|10521.4|10535.2|10532.4|10521.8|10518.9|288
1656609600000|2022-06-30 17:20:00|10526|10523.2|10527.2|10523.4|10530.2|10527.2|10525.8|10522|48
1656609610000|2022-06-30 17:20:10|10528|10525.2|10534.8|10531|10534.8|10531.2|10528|10525.2|33
1656609620000|2022-06-30 17:20:20|10535|10532.2|10535.8|10533|10535.8|10533|10532|10528.7|33
1656609630000|2022-06-30 17:20:30|10535.6|10532.8|10531|10528.2|10535.8|10533|10530.2|10527.2|30
1656609640000|2022-06-30 17:20:40|10531.8|10528|10532|10528.2|10532.2|10529.2|10530.2|10527|13
1656609650000|2022-06-30 17:20:50|10531.8|10529|10543.6|10539.8|10544.8|10540.8|10531.8|10529|149
1656609660000|2022-06-30 17:21:00|10542.6|10539.5|10536.6|10533.8|10543.3|10539.8|10536.6|10533.8|36
1656609670000|2022-06-30 17:21:10|10537.6|10534.5|10533.8|10531|10538.8|10535.8|10531|10527.2|120
1656609680000|2022-06-30 17:21:20|10534|10531.2|10532|10529.2|10535|10532.2|10530|10526.4|94
1656609690000|2022-06-30 17:21:30|10531.2|10527.4|10536.2|10532.4|10536.2|10532.4|10530|10526.2|16
1656609700000|2022-06-30 17:21:40|10536|10533.2|10537|10533.2|10538.6|10535.2|10534|10530.2|81
1656609710000|2022-06-30 17:21:50|10536.2|10533.4|10543|10539.2|10543|10539.2|10536|10533|39
1656609720000|2022-06-30 17:22:00|10542.8|10540|10546.8|10543|10548.1|10544.5|10542.6|10539|83
1656609730000|2022-06-30 17:22:10|10547.3|10544|10547.6|10544.8|10547.8|10544.8|10546.6|10542.8|19
1656609740000|2022-06-30 17:22:20|10547.8|10543.8|10550.3|10546.5|10552.8|10549.8|10547.6|10543.8|57
1656609750000|2022-06-30 17:22:30|10549.8|10546|10547.2|10543.4|10552.8|10549.8|10546.8|10543.4|40
1656609760000|2022-06-30 17:22:40|10546.2|10544.2|10547.6|10543.8|10548.6|10545.8|10546.2|10543|18
1656609770000|2022-06-30 17:22:50|10547.8|10544|10543.8|10540|10548.6|10545.5|10543.6|10540|29
1656609780000|2022-06-30 17:23:00|10542.8|10539|10543|10539.2|10544|10541|10540|10536.4|40
1656609790000|2022-06-30 17:23:10|10543.8|10541|10542|10539.2|10543.8|10541|10539.8|10536.2|44
1656609800000|2022-06-30 17:23:20|10542.2|10538.4|10539.8|10536|10542.2|10538.4|10539.5|10536|15
1656609810000|2022-06-30 17:23:30|10539|10536.2|10541|10537.2|10541.5|10538.2|10536|10533.2|34
1656609820000|2022-06-30 17:23:40|10540|10536.2|10532|10529.2|10540.5|10536.7|10532|10529.2|26
1656609830000|2022-06-30 17:23:50|10533|10530|10534.5|10530.7|10536.8|10534|10531|10528.2|34
1656609840000|2022-06-30 17:24:00|10533.8|10531|10535.8|10532|10536.8|10533.7|10533.8|10530|22
1656609850000|2022-06-30 17:24:10|10538.5|10534.7|10536.8|10534|10540.8|10537.7|10536.8|10533.7|38
1656609860000|2022-06-30 17:24:20|10537.1|10534.3|10537.1|10533.3|10538.1|10535.3|10534.1|10531.3|69
1656609870000|2022-06-30 17:24:30|10537.3|10533.5|10535.5|10532.7|10538.3|10535.3|10535.3|10531.7|16
1656609880000|2022-06-30 17:24:40|10536.5|10533.7|10535.8|10532|10536.5|10533.7|10533.5|10530.7|19
1656609890000|2022-06-30 17:24:50|10535.5|10531.7|10534.5|10530.7|10536.3|10532.5|10533.5|10530.7|16
1656609900000|2022-06-30 17:25:00|10534|10530.2|10526.5|10523.7|10534|10530.7|10524.5|10521.7|76
1656609910000|2022-06-30 17:25:10|10527.8|10524|10526.5|10522.7|10529.8|10526.7|10525.5|10522|29
1656609920000|2022-06-30 17:25:20|10526.3|10522.5|10523.8|10520|10526.3|10522.7|10522|10519|47
1656609930000|2022-06-30 17:25:30|10523|10520.2|10530.3|10527.5|10530.5|10527.7|10522.5|10519|35
1656609940000|2022-06-30 17:25:40|10530.5|10527.7|10529|10526.2|10534.8|10531|10529|10526.2|37
1656609950000|2022-06-30 17:25:50|10528.7|10525.9|10528.5|10525.7|10529.5|10526.5|10527.5|10523.7|17
1656609960000|2022-06-30 17:26:00|10529.3|10525.5|10531.5|10527.7|10531.7|10528.7|10525.5|10521.9|27
1656609970000|2022-06-30 17:26:10|10531.3|10528.5|10534.3|10530.5|10536.1|10532.5|10531.3|10528.5|102
1656609980000|2022-06-30 17:26:20|10533.9|10530.1|10535.5|10532.7|10535.5|10532.7|10532.3|10528.9|42
1656609990000|2022-06-30 17:26:30|10536.5|10532.9|10540|10536.2|10543.7|10540.9|10536.5|10532.9|54
1656610000000|2022-06-30 17:26:40|10539.5|10535.7|10538.1|10535.3|10541.5|10538.3|10537.5|10534.2|41
1656610010000|2022-06-30 17:26:50|10539.1|10536.3|10541.1|10537.3|10541.1|10537.3|10535.3|10532.5|31
1656610020000|2022-06-30 17:27:00|10539.3|10536.5|10537.1|10534.3|10540.1|10536.5|10536.3|10532.5|25
1656610030000|2022-06-30 17:27:10|10537.3|10533.5|10535.3|10531.5|10537.3|10533.5|10531.1|10528.1|44
1656610040000|2022-06-30 17:27:20|10534.9|10532.1|10534.3|10530.5|10536.3|10533.3|10534.3|10530.5|11
1656610050000|2022-06-30 17:27:30|10532.1|10529.3|10524.5|10521.7|10532.1|10529.3|10523.5|10520.5|102
1656610060000|2022-06-30 17:27:40|10525.5|10522.7|10531.3|10527.5|10532.3|10528.5|10525.3|10521.7|49
1656610070000|2022-06-30 17:27:50|10531.1|10528.3|10535.1|10531.3|10535.1|10531.3|10530.1|10527.3|21
1656610080000|2022-06-30 17:28:00|10534.9|10531.1|10529.3|10525.5|10535.1|10531.8|10528.9|10525.3|13
1656610090000|2022-06-30 17:28:10|10529.1|10526.3|10528.1|10525.3|10529.3|10526.3|10526.1|10523.3|19
1656610100000|2022-06-30 17:28:20|10529.3|10525.5|10524.1|10521.3|10529.3|10526.3|10524.1|10521.3|24
1656610110000|2022-06-30 17:28:30|10523.3|10520.5|10522.1|10519.3|10524.3|10520.5|10522.1|10518.5|38
1656610120000|2022-06-30 17:28:40|10523.1|10520.3|10521.3|10518.5|10524.6|10521.3|10521.3|10518.2|25
1656610130000|2022-06-30 17:28:50|10520.2|10517.4|10519.3|10515.5|10520.2|10517.4|10515.3|10512.5|77
1656610140000|2022-06-30 17:29:00|10518.1|10515.3|10521.1|10518.3|10521.1|10518.3|10518.1|10514.5|22
1656610150000|2022-06-30 17:29:10|10521.9|10518.1|10520.1|10516.3|10522.1|10518.3|10519.1|10516.3|16
1656610160000|2022-06-30 17:29:20|10520.3|10516.5|10520.9|10517.1|10522.9|10519.3|10520.1|10516.3|40
1656610170000|2022-06-30 17:29:30|10520.3|10516.5|10520.9|10517.1|10521.3|10518.3|10518.3|10515.3|26
1656610180000|2022-06-30 17:29:40|10521.1|10518.3|10519.3|10515.5|10523.1|10519.3|10518.3|10515.3|24
1656610190000|2022-06-30 17:29:50|10521.1|10518.3|10517.3|10513.5|10521.3|10518.3|10515.1|10512.1|19
1656610200000|2022-06-30 17:30:00|10517.1|10514.3|10523.1|10519.3|10523.1|10519.5|10512.8|10509.3|117
1656610210000|2022-06-30 17:30:10|10522.1|10520.3|10519.3|10516.5|10523.3|10520.3|10519.3|10515.5|35
1656610220000|2022-06-30 17:30:20|10519.5|10516.7|10530.3|10526.5|10530.3|10526.7|10519.5|10516.5|54
1656610230000|2022-06-30 17:30:30|10531.3|10527.5|10526.1|10522.3|10532.3|10528.8|10524.3|10521.5|60
1656610240000|2022-06-30 17:30:40|10525.3|10523.3|10523.7|10519.9|10525.5|10523.3|10522.2|10518.9|35
1656610250000|2022-06-30 17:30:50|10523.5|10520.7|10525.5|10521.7|10525.5|10522.5|10522.5|10519.7|31
1656610260000|2022-06-30 17:31:00|10524.5|10521.2|10522.5|10518.7|10525.7|10522.3|10521.5|10518.5|23
1656610270000|2022-06-30 17:31:10|10523.5|10520.7|10525.1|10521.3|10525.3|10522.3|10520.5|10517.7|40
1656610280000|2022-06-30 17:31:20|10524.1|10520.3|10521.3|10517.5|10525.3|10521.7|10520.8|10517.5|28
1656610290000|2022-06-30 17:31:30|10521.6|10518.8|10519.5|10515.7|10523.3|10520.3|10518.3|10514.7|42
1656610300000|2022-06-30 17:31:40|10519.3|10516.5|10518.5|10515.7|10519.6|10516.5|10517.1|10514.3|38
1656610310000|2022-06-30 17:31:50|10518.7|10515.9|10517.1|10513.3|10522.1|10518.5|10516.1|10513.1|43
1656610320000|2022-06-30 17:32:00|10516.9|10513.1|10517.3|10513.5|10517.3|10514.3|10513.3|10510.5|26
1656610330000|2022-06-30 17:32:10|10517.1|10513.3|10516.1|10512.3|10517.1|10513.5|10516.1|10512.3|8
1656610340000|2022-06-30 17:32:20|10516.3|10513.5|10515.3|10511.5|10518.3|10515.3|10514.1|10510.3|46
1656610350000|2022-06-30 17:32:30|10516.5|10512.7|10519.3|10515.5|10519.3|10516.3|10516.3|10512.5|18
1656610360000|2022-06-30 17:32:40|10518.3|10515.3|10518.5|10515.7|10519.3|10516.3|10518.3|10514.9|6
1656610370000|2022-06-30 17:32:50|10519.3|10515.5|10514.3|10510.5|10519.3|10516.3|10510.9|10507.7|85
1656610380000|2022-06-30 17:33:00|10514.5|10510.7|10506.5|10502.7|10514.5|10511.7|10504.2|10500.7|140
1656610390000|2022-06-30 17:33:10|10506.7|10503.7|10506.5|10503.7|10508.3|10504.7|10505.5|10502.7|28
1656610400000|2022-06-30 17:33:20|10507.7|10503.9|10513.5|10509.7|10514.5|10510.7|10506.7|10503.4|35
1656610410000|2022-06-30 17:33:30|10512.9|10509.1|10514.5|10510.7|10515.5|10511.9|10510.7|10507.9|23
1656610420000|2022-06-30 17:33:40|10514.7|10510.9|10509.7|10505.9|10515.5|10512.5|10508.7|10505.4|38
1656610430000|2022-06-30 17:33:50|10508.9|10506.1|10507.7|10503.9|10510.7|10507.7|10507.5|10503.9|22
1656610440000|2022-06-30 17:34:00|10506.5|10503.7|10509.7|10505.9|10512.3|10508.5|10505.5|10502.7|34
1656610450000|2022-06-30 17:34:10|10509.5|10506.7|10509.6|10506.8|10513.1|10510.3|10507.5|10504.5|57
1656610460000|2022-06-30 17:34:20|10509.1|10506.3|10509.1|10505.3|10510.1|10506.5|10505.6|10502.3|27
1656610470000|2022-06-30 17:34:30|10508.3|10505.5|10508.1|10504.3|10509.1|10505.5|10505.1|10501.5|21
1656610480000|2022-06-30 17:34:40|10509.1|10505.3|10507.3|10503.5|10510.1|10507.3|10507.1|10503.3|20
1656610490000|2022-06-30 17:34:50|10507.1|10503.3|10505.3|10501.5|10507.8|10504.3|10505.1|10501.5|21
1656610500000|2022-06-30 17:35:00|10504.3|10500.5|10507.1|10504.3|10507.3|10504.3|10504.1|10500.5|33
1656610510000|2022-06-30 17:35:10|10508.1|10505.3|10508.1|10504.3|10509.3|10505.5|10506.1|10502.3|19
1656610520000|2022-06-30 17:35:20|10508.3|10505.5|10508|10504.2|10512|10508.5|10508|10504.2|9
1656610530000|2022-06-30 17:35:30|10507|10503.5|10506|10502.2|10507.8|10504.2|10505.5|10502.2|21
1656610540000|2022-06-30 17:35:40|10505.3|10502.5|10503.7|10500.9|10507.5|10504.5|10501.5|10497.7|83
1656610550000|2022-06-30 17:35:50|10503.5|10500.7|10506.5|10502.7|10506.5|10502.7|10503.5|10499.7|36
1656610560000|2022-06-30 17:36:00|10505.7|10502.9|10507.5|10504.7|10510.7|10507.4|10505.7|10502.7|31
1656610570000|2022-06-30 17:36:10|10508.9|10505.1|10510.5|10507.7|10513.5|10509.9|10508.5|10504.9|15
1656610580000|2022-06-30 17:36:20|10511.3|10508.5|10512.7|10508.9|10515.5|10512.2|10510.5|10506.7|20
1656610590000|2022-06-30 17:36:30|10512.5|10509.7|10514.5|10511.7|10514.7|10511.7|10512.5|10508.9|15
1656610600000|2022-06-30 17:36:40|10515.5|10511.5|10524.7|10520.9|10527.5|10524.2|10514.3|10510.7|138
1656610610000|2022-06-30 17:36:50|10523.5|10520.7|10518.5|10515.7|10524.5|10520.9|10517.7|10513.9|80
1656610620000|2022-06-30 17:37:00|10519.5|10516.7|10518.5|10515.7|10521|10517.9|10518.5|10515.5|45
1656610630000|2022-06-30 17:37:10|10518.7|10515.9|10514.7|10510.9|10518.7|10515.9|10513.7|10510.7|42
1656610640000|2022-06-30 17:37:20|10513.7|10511.9|10511.5|10508.7|10514.9|10511.9|10511.5|10508.7|23
1656610650000|2022-06-30 17:37:30|10512.5|10509.7|10509.5|10506.7|10512.7|10509.7|10508.7|10505.9|35
1656610660000|2022-06-30 17:37:40|10510.7|10506.9|10503.9|10500.1|10511.3|10507.7|10502.4|10498.6|136
1656610670000|2022-06-30 17:37:50|10504.1|10501.3|10498.9|10495.1|10504.1|10501.3|10497.1|10494.3|60
1656610680000|2022-06-30 17:38:00|10499.9|10496.1|10502.1|10499.3|10502.9|10499.3|10499.9|10495.1|45
1656610690000|2022-06-30 17:38:10|10502.3|10498.5|10499.9|10496.1|10503.1|10500.1|10498.9|10496.1|28
1656610700000|2022-06-30 17:38:20|10500.1|10497.3|10499.1|10495.3|10502.1|10498.3|10498.1|10495.3|14
1656610710000|2022-06-30 17:38:30|10499.3|10495.5|10497.7|10493.9|10500.3|10497.3|10494.5|10491.7|91
1656610720000|2022-06-30 17:38:40|10498.9|10495.1|10495.9|10493.1|10498.9|10495.1|10494.9|10491.8|55
1656610730000|2022-06-30 17:38:50|10496.1|10493.3|10494.9|10491.1|10498.3|10495.3|10493.9|10491.1|86
1656610740000|2022-06-30 17:39:00|10493.9|10490.9|10497.1|10493.3|10499.1|10496.3|10490.5|10487.7|124
1656610750000|2022-06-30 17:39:10|10496.7|10492.9|10499.1|10495.3|10500.1|10496.5|10495.9|10492.1|29
1656610760000|2022-06-30 17:39:20|10498.9|10495.1|10502.9|10499.1|10505.9|10502.1|10498.7|10495.1|38
1656610770000|2022-06-30 17:39:30|10502.7|10499.9|10497.1|10494.3|10504.2|10501.3|10496.9|10494.1|30
1656610780000|2022-06-30 17:39:40|10497.3|10493.3|10499.9|10497.1|10500.1|10497.1|10493.9|10490.3|33
1656610790000|2022-06-30 17:39:50|10500.5|10497.7|10504.1|10501.3|10504.1|10501.3|10500.5|10497.1|25
1656610800000|2022-06-30 17:40:00|10505.1|10501.8|10506.1|10502.3|10510.3|10507.3|10503.3|10500.5|50
1656610810000|2022-06-30 17:40:10|10506.3|10502.5|10505.9|10502.1|10511.9|10508.3|10505.9|10502.1|107
1656610820000|2022-06-30 17:40:20|10506.1|10502.3|10502.9|10499.1|10506.1|10502.8|10501.9|10499.1|14
1656610830000|2022-06-30 17:40:30|10503.1|10500.1|10504.2|10501.4|10504.7|10501.7|10500.7|10497.1|111
1656610840000|2022-06-30 17:40:40|10504.4|10500.6|10501.7|10497.9|10504.9|10501.9|10500.4|10497.6|16
1656610850000|2022-06-30 17:40:50|10501.4|10498.9|10500.2|10496.4|10503.2|10499.6|10499.4|10495.9|15
1656610860000|2022-06-30 17:41:00|10500.4|10497.6|10501.4|10497.6|10502.7|10499.6|10497.4|10493.9|58
1656610870000|2022-06-30 17:41:10|10501.7|10498.9|10509.4|10505.6|10511.7|10508.9|10501.4|10497.9|38
1656610880000|2022-06-30 17:41:20|10508.4|10506.6|10508.4|10505.6|10510.4|10506.9|10507.4|10503.9|47
1656610890000|2022-06-30 17:41:30|10508.7|10505.9|10506.4|10503.6|10509.7|10506.6|10506.4|10502.6|7
1656610900000|2022-06-30 17:41:40|10506.7|10502.9|10508.9|10505.1|10511.7|10508.6|10505.7|10502.4|47
1656610910000|2022-06-30 17:41:50|10509.4|10506.6|10507.7|10503.9|10509.9|10506.9|10506.9|10503.6|13
1656610920000|2022-06-30 17:42:00|10507.4|10504.6|10503.4|10500.6|10508.2|10504.9|10501.7|10498.6|20
1656610930000|2022-06-30 17:42:10|10504.2|10500.4|10502.9|10499.1|10504.9|10501.6|10501.4|10498.4|11
1656610940000|2022-06-30 17:42:20|10502.7|10499.9|10495.1|10491.3|10503.9|10500.1|10491.9|10488.9|88
1656610950000|2022-06-30 17:42:30|10494.1|10490.8|10495.9|10492.1|10496.1|10492.3|10491.9|10488.3|18
1656610960000|2022-06-30 17:42:40|10496.9|10493.1|10492.1|10489.3|10497.1|10494.1|10491.9|10488.3|32
1656610970000|2022-06-30 17:42:50|10492.9|10490.1|10494.1|10490.3|10496.1|10492.5|10488.9|10485.1|86
1656610980000|2022-06-30 17:43:00|10493.9|10490.1|10484.1|10480.3|10493.9|10490.1|10481.9|10478.3|123
1656610990000|2022-06-30 17:43:10|10483.9|10480.1|10480.9|10477.1|10484.3|10480.5|10475.9|10472.3|111
1656611000000|2022-06-30 17:43:20|10481.1|10477.3|10480.1|10477.3|10481.1|10478.1|10477.9|10474.1|27
1656611010000|2022-06-30 17:43:30|10481.1|10478.1|10484.1|10480.3|10484.1|10481.1|10479.9|10476.3|47
1656611020000|2022-06-30 17:43:40|10483.9|10481.1|10478.9|10475.1|10484.4|10481.1|10476.9|10473.6|86
1656611030000|2022-06-30 17:43:50|10479.1|10475.3|10476.6|10472.8|10479.9|10476.8|10474.9|10472.1|50
1656611040000|2022-06-30 17:44:00|10477.1|10473.3|10485.6|10481.8|10486.9|10483.3|10475.9|10472.1|66
1656611050000|2022-06-30 17:44:10|10485.9|10482.1|10481.9|10478.1|10487.9|10485.1|10480.9|10477.6|101
1656611060000|2022-06-30 17:44:20|10483.1|10479.1|10487.9|10485.1|10488.9|10485.1|10480.9|10477.3|28
1656611070000|2022-06-30 17:44:30|10488.9|10484.8|10487.1|10483.3|10488.9|10485.1|10483.9|10480.3|28
1656611080000|2022-06-30 17:44:40|10485.9|10483.1|10487.5|10483.7|10488.1|10485.3|10485.3|10482.3|29
1656611090000|2022-06-30 17:44:50|10487.3|10484.5|10485.5|10481.7|10487.5|10484.5|10482.7|10479.4|102
1656611100000|2022-06-30 17:45:00|10485.3|10482.5|10484.3|10481.5|10487.1|10483.5|10482.5|10479.2|55
1656611110000|2022-06-30 17:45:10|10485.3|10481|10485.3|10481.5|10487.8|10484.5|10482.7|10479.5|49
1656611120000|2022-06-30 17:45:20|10485.1|10482.5|10487.3|10484.5|10492.5|10489.5|10483.3|10479.7|84
1656611130000|2022-06-30 17:45:30|10487.1|10484.3|10484.3|10481.5|10489.9|10486.3|10484.3|10481.5|71
1656611140000|2022-06-30 17:45:40|10485.1|10482.3|10485.1|10481.3|10485.1|10482.3|10482.7|10479.5|37
1656611150000|2022-06-30 17:45:50|10484.1|10480.3|10485.6|10481.8|10485.6|10481.8|10478.1|10474.3|136
1656611160000|2022-06-30 17:46:00|10484.9|10481.1|10487.8|10485|10494.1|10491|10484.9|10481.1|61
1656611170000|2022-06-30 17:46:10|10486.8|10484|10484.6|10480.8|10489.1|10486|10483.8|10480|19
1656611180000|2022-06-30 17:46:20|10484.8|10481|10483.8|10480|10484.8|10482|10481.4|10477.6|31
1656611190000|2022-06-30 17:46:30|10481.8|10479|10487.1|10484.3|10490.6|10487|10481.8|10478|42
1656611200000|2022-06-30 17:46:40|10484.8|10482|10483.8|10480|10486.1|10483|10479.8|10477|34
1656611210000|2022-06-30 17:46:50|10483.6|10479.8|10479.5|10475.7|10483.8|10480|10479.3|10475.7|32
1656611220000|2022-06-30 17:47:00|10479.3|10476.5|10478.8|10475|10481.1|10478|10477.8|10474.5|30
1656611230000|2022-06-30 17:47:10|10477.8|10474.8|10479.8|10476|10480.1|10477|10476.3|10473.3|36
1656611240000|2022-06-30 17:47:20|10479.6|10475.8|10483.8|10480|10483.8|10480|10478.1|10475|17
1656611250000|2022-06-30 17:47:30|10483.6|10480.8|10488.8|10485|10489.1|10486|10481.1|10477.3|50
1656611260000|2022-06-30 17:47:40|10488.1|10484.3|10485.8|10482|10490.8|10487.8|10484.8|10481|30
1656611270000|2022-06-30 17:47:50|10484.8|10481.3|10488.9|10486.1|10489.5|10486.7|10482.7|10479.3|251
1656611280000|2022-06-30 17:48:00|10488.7|10484.9|10485.3|10481.5|10489.3|10485.5|10484.5|10481.2|25
1656611290000|2022-06-30 17:48:10|10484.5|10481.7|10488.3|10484.5|10489.3|10486.5|10483.9|10480.5|33
1656611300000|2022-06-30 17:48:20|10487.3|10483.7|10483.3|10480.5|10487.8|10484.5|10483.3|10480.5|10
1656611310000|2022-06-30 17:48:30|10484.1|10480.3|10484.1|10480.3|10485.3|10481.5|10482.3|10479.3|15
1656611320000|2022-06-30 17:48:40|10483.8|10481|10484.3|10480.5|10484.5|10481.5|10482.3|10479|18
1656611330000|2022-06-30 17:48:50|10484|10481.2|10486.3|10483.5|10486.6|10483.5|10483.3|10480|29
1656611340000|2022-06-30 17:49:00|10487.3|10484.5|10489|10485.2|10489.8|10486|10485|10481.2|54
1656611350000|2022-06-30 17:49:10|10488|10486|10504|10500.2|10505.6|10502|10486.8|10484|247
1656611360000|2022-06-30 17:49:20|10502.8|10500|10501.8|10499|10507.4|10503.8|10501.8|10498.8|76
1656611370000|2022-06-30 17:49:30|10502|10498.2|10503.6|10499.8|10504.6|10500.8|10499.8|10496.2|85
1656611380000|2022-06-30 17:49:40|10503.4|10499.6|10505.8|10503|10507.4|10503.6|10501.8|10498.8|36
1656611390000|2022-06-30 17:49:50|10505.4|10502.6|10504.6|10500.8|10509.4|10506.6|10503.6|10500.6|27
1656611400000|2022-06-30 17:50:00|10503.6|10500.6|10507.4|10504.6|10511.8|10509|10502.4|10499.6|80
1656611410000|2022-06-30 17:50:10|10507.6|10503.8|10507.8|10505|10510.9|10507.6|10506.4|10502.8|38
1656611420000|2022-06-30 17:50:20|10508.6|10504.8|10504.4|10501.6|10508.6|10504.8|10503.4|10499.8|39
1656611430000|2022-06-30 17:50:30|10505.4|10502.6|10504.6|10501.8|10507.4|10503.6|10503.6|10500|29
1656611440000|2022-06-30 17:50:40|10505.1|10500.8|10503.8|10501|10505.1|10501.3|10501.8|10498|55
1656611450000|2022-06-30 17:50:50|10503.6|10500.8|10504|10500.2|10507.8|10505|10503.6|10500|14
1656611460000|2022-06-30 17:51:00|10504.8|10501|10500.8|10498|10505|10502|10498.3|10495|95
1656611470000|2022-06-30 17:51:10|10501.8|10497.7|10501.8|10498|10504.3|10501|10500.8|10497.7|20
1656611480000|2022-06-30 17:51:20|10501|10498.2|10498.8|10496|10501|10498.2|10498|10495|30
1656611490000|2022-06-30 17:51:30|10499|10495.2|10500.8|10498|10501|10498|10496.8|10493.2|18
1656611500000|2022-06-30 17:51:40|10501|10497|10497.8|10494|10501|10498|10495.8|10492.8|23
1656611510000|2022-06-30 17:51:50|10498.4|10494.6|10496|10492.2|10499.8|10496.5|10495.8|10492|24
1656611520000|2022-06-30 17:52:00|10494.8|10492|10496.8|10493|10497.8|10495|10494.8|10492|15
1656611530000|2022-06-30 17:52:10|10495.8|10492|10497.8|10495|10501|10497.8|10495.8|10492|21
1656611540000|2022-06-30 17:52:20|10498.6|10494.8|10495.6|10491.8|10498.9|10495.2|10495|10491.8|19
1656611550000|2022-06-30 17:52:30|10495.8|10492|10496.8|10494|10496.8|10494|10494.8|10491.2|21
1656611560000|2022-06-30 17:52:40|10496.4|10493.6|10503.4|10499.6|10504.4|10501.6|10496|10493|42
1656611570000|2022-06-30 17:52:50|10502.8|10499|10500.4|10496.6|10503.6|10500.6|10498.3|10495|32
1656611580000|2022-06-30 17:53:00|10499.8|10496|10504.4|10501.6|10506.2|10502.6|10499.4|10495.8|27
1656611590000|2022-06-30 17:53:10|10504.6|10500.8|10502.4|10498.6|10504.6|10501.3|10499.4|10496.6|39
1656611600000|2022-06-30 17:53:20|10501.4|10498.4|10501.4|10498.6|10504.4|10501.6|10499.9|10496.6|23
1656611610000|2022-06-30 17:53:30|10501.6|10497.8|10502.2|10498.4|10502.2|10499.4|10499.4|10496.4|43
1656611620000|2022-06-30 17:53:40|10501.4|10498.6|10495.9|10493.1|10501.6|10498.6|10492.4|10489.4|161
1656611630000|2022-06-30 17:53:50|10496.7|10492.9|10493.9|10491.1|10496.9|10494.1|10491.9|10488.1|48
1656611640000|2022-06-30 17:54:00|10494.2|10490.4|10494.9|10491.1|10496.9|10493.1|10491.9|10488.1|38
1656611650000|2022-06-30 17:54:10|10495.5|10491.7|10489.4|10485.6|10495.9|10492.1|10488.4|10484.8|71
1656611660000|2022-06-30 17:54:20|10488.8|10485|10480.2|10476.4|10488.8|10485.6|10479.4|10476.1|60
1656611670000|2022-06-30 17:54:30|10480.4|10476.6|10477.4|10473.6|10480.4|10476.6|10475.4|10471.8|138
1656611680000|2022-06-30 17:54:40|10478.4|10474.6|10477.4|10473.6|10478.6|10475.6|10473.6|10469.8|207
1656611690000|2022-06-30 17:54:50|10475.4|10472.6|10474.8|10471|10476.6|10472.8|10473.4|10469.8|136
1656611700000|2022-06-30 17:55:00|10475|10471.2|10480|10476.2|10481.8|10479|10474.8|10471.2|89
1656611710000|2022-06-30 17:55:10|10479|10475.2|10476|10473.2|10479|10475.4|10476|10473|24
1656611720000|2022-06-30 17:55:20|10476.8|10474|10475|10472.2|10478.2|10475|10474.6|10471.3|55
1656611730000|2022-06-30 17:55:30|10475.6|10472.8|10480.6|10476.8|10483.4|10479.6|10470.8|10467.2|162
1656611740000|2022-06-30 17:55:40|10482|10478.2|10482.6|10479.8|10488.4|10484.6|10480.4|10476.8|166
1656611750000|2022-06-30 17:55:50|10483.4|10480.6|10481.4|10477.6|10483.6|10480.6|10480.4|10477.3|73
1656611760000|2022-06-30 17:56:00|10480.6|10477.8|10478.8|10476|10483.6|10480.6|10474.4|10471.3|125
1656611770000|2022-06-30 17:56:10|10479.6|10476.8|10484.4|10480.6|10485.6|10482|10477.8|10474.2|40
1656611780000|2022-06-30 17:56:20|10484.6|10480.8|10482.8|10480|10484.6|10480.8|10479.8|10477|34
1656611790000|2022-06-30 17:56:30|10483.6|10479.8|10489.6|10485.8|10489.6|10486.6|10481.6|10478.3|39
1656611800000|2022-06-30 17:56:40|10489.4|10486.6|10497.1|10493.3|10497.1|10493.6|10488.6|10485.6|116
1656611810000|2022-06-30 17:56:50|10498.4|10494.3|10502.1|10498.3|10503.1|10499.3|10497.9|10494.3|71
1656611820000|2022-06-30 17:57:00|10501.9|10499.1|10503.7|10499.9|10505.7|10502.1|10499.7|10496.6|69
1656611830000|2022-06-30 17:57:10|10502.9|10500.1|10503.9|10501.1|10505.4|10502.1|10500.9|10497.3|57
1656611840000|2022-06-30 17:57:20|10504.7|10500.9|10501.9|10499.1|10504.7|10501.9|10499.9|10496.9|31
1656611850000|2022-06-30 17:57:30|10502.9|10498.6|10501.9|10499.1|10503|10499.9|10498.9|10495.9|23
1656611860000|2022-06-30 17:57:40|10502.1|10499.3|10507.1|10503.3|10512|10508.9|10500.1|10496.8|143
1656611870000|2022-06-30 17:57:50|10506.4|10502.6|10499.4|10495.6|10506.4|10502.6|10499.1|10495.6|211
1656611880000|2022-06-30 17:58:00|10499.6|10495.8|10499.3|10495.5|10500.4|10496.6|10498.4|10495.5|96
1656611890000|2022-06-30 17:58:10|10500.1|10497.3|10500.6|10496.8|10503.3|10500.1|10499.3|10496.5|66
1656611900000|2022-06-30 17:58:20|10499.8|10497|10494.3|10490.5|10500.6|10497.5|10492.1|10488.3|114
1656611910000|2022-06-30 17:58:30|10493.3|10491|10486.3|10483.5|10495.1|10492.3|10486.1|10482.3|65
1656611920000|2022-06-30 17:58:40|10487.1|10483.3|10485.6|10481.8|10488.3|10484.5|10485.3|10481.8|17
1656611930000|2022-06-30 17:58:50|10485.3|10482.5|10487.3|10483.5|10487.3|10484.5|10484.3|10481|62
1656611940000|2022-06-30 17:59:00|10487.1|10484.3|10494.6|10490.8|10496.1|10492.5|10487.1|10483.8|38
1656611950000|2022-06-30 17:59:10|10493.3|10490.5|10498.3|10494.5|10498.3|10495.5|10492.3|10488.8|35
1656611960000|2022-06-30 17:59:20|10499.3|10495.5|10495.3|10491.5|10499.3|10496|10493.3|10489.5|19
1656611970000|2022-06-30 17:59:30|10495.1|10492.3|10493.3|10490.5|10495.6|10492.3|10491.3|10488.5|11
1656611980000|2022-06-30 17:59:40|10494.7|10490.9|10494.6|10490.8|10495.3|10492.3|10490.3|10486.8|262
1656611990000|2022-06-30 17:59:50|10493.3|10490.5|10493.6|10489.8|10495.3|10491.5|10492.3|10489.3|28
1656612000000|2022-06-30 18:00:00|10493.1|10489.3|10502.1|10498.3|10505.3|10502.1|10492.3|10489.3|143
1656612010000|2022-06-30 18:00:10|10502.3|10498.5|10513.1|10509.3|10514.8|10511.5|10501.1|10497.8|83
1656612020000|2022-06-30 18:00:20|10513.3|10510.5|10510.3|10507.5|10515.1|10511.5|10509.1|10505.5|59
1656612030000|2022-06-30 18:00:30|10510.9|10506.5|10509.3|10506.5|10512.6|10509.5|10506.3|10503|46
1656612040000|2022-06-30 18:00:40|10510.1|10506.3|10506.3|10502.5|10510.4|10507.3|10505.3|10501.5|59
1656612050000|2022-06-30 18:00:50|10505.6|10502.8|10507.1|10504.3|10507.3|10504.3|10503.3|10500.3|22
1656612060000|2022-06-30 18:01:00|10506.8|10504|10506.1|10503.3|10507.1|10504.3|10503.1|10500.3|64
1656612070000|2022-06-30 18:01:10|10507.5|10503.7|10505.3|10502.5|10509.9|10506.1|10503.5|10500.5|262
1656612080000|2022-06-30 18:01:20|10505.5|10502.7|10503.3|10499.5|10507.6|10504.3|10501.1|10498.3|124
1656612090000|2022-06-30 18:01:30|10502.3|10500.3|10499.1|10495.3|10505.1|10501.5|10497.3|10494.5|55
1656612100000|2022-06-30 18:01:40|10498.3|10495.5|10501.1|10498.3|10502.8|10499.5|10495.3|10492|124
1656612110000|2022-06-30 18:01:50|10501.3|10498.5|10506.9|10503.1|10510.7|10507.1|10500.9|10497.3|36
1656612120000|2022-06-30 18:02:00|10506.1|10503.3|10497.3|10494.5|10506.1|10503.3|10497.3|10493.7|64
1656612130000|2022-06-30 18:02:10|10496.5|10493.7|10495.3|10491.5|10499.3|10496.5|10492.9|10490.1|115
1656612140000|2022-06-30 18:02:20|10496.1|10492.5|10494.9|10491.1|10500.7|10497.3|10494.7|10490.9|49
1656612150000|2022-06-30 18:02:30|10494.7|10490.9|10495.9|10492.1|10497.1|10493.3|10493.9|10490.1|38
1656612160000|2022-06-30 18:02:40|10496.7|10492.9|10495.4|10491.6|10500.4|10497.1|10490.1|10487.3|302
1656612170000|2022-06-30 18:02:50|10494.9|10491.1|10490.9|10488.1|10494.9|10491.1|10488.3|10485.3|46
1656612180000|2022-06-30 18:03:00|10491.7|10487.9|10499.9|10497.1|10499.9|10497.1|10490.6|10487.3|45
1656612190000|2022-06-30 18:03:10|10500.1|10496.3|10491.7|10487.9|10502.9|10500.1|10491.5|10487.9|252
1656612200000|2022-06-30 18:03:20|10491.9|10488.1|10489.9|10486.1|10493.1|10490.1|10488.1|10485.3|83
1656612210000|2022-06-30 18:03:30|10489.1|10486.3|10489.1|10485.3|10492.9|10489.9|10488.9|10485.3|47
1656612220000|2022-06-30 18:03:40|10488.9|10486.1|10490.1|10486.3|10490.9|10487.1|10487.1|10484.1|103
1656612230000|2022-06-30 18:03:50|10490.7|10486.9|10490.1|10486.3|10491.1|10488.1|10487.9|10484.3|54
1656612240000|2022-06-30 18:04:00|10489.3|10486.5|10493.9|10491.1|10496.7|10492.9|10489.3|10486.3|57
1656612250000|2022-06-30 18:04:10|10494.1|10490.3|10492.9|10490.1|10495.9|10492.1|10489.9|10486.3|60
1656612260000|2022-06-30 18:04:20|10493.7|10489.9|10494.9|10492.1|10495.9|10492.9|10492.7|10488.9|41
1656612270000|2022-06-30 18:04:30|10495.7|10491.9|10499.9|10497.1|10500.9|10498.1|10491.9|10488.9|135
1656612280000|2022-06-30 18:04:40|10499.3|10496.5|10502.9|10500.1|10504.1|10501.1|10499.3|10496.1|31
1656612290000|2022-06-30 18:04:50|10503.7|10500.9|10501.1|10498.3|10505.1|10502.1|10499.9|10497.1|63
1656612300000|2022-06-30 18:05:00|10501.7|10498.9|10498.7|10494.9|10503.7|10500.1|10495.9|10492.9|91
1656612310000|2022-06-30 18:05:10|10497.9|10495.1|10492.9|10490.1|10497.9|10495.1|10491.9|10489.1|53
1656612320000|2022-06-30 18:05:20|10493.1|10489.3|10496.9|10493.1|10496.9|10494.1|10490.7|10487.1|43
1656612330000|2022-06-30 18:05:30|10496.7|10494.1|10491.9|10488.1|10496.7|10494.1|10489.9|10487.1|54
1656612340000|2022-06-30 18:05:40|10491.7|10487.9|10489.1|10485.3|10491.7|10488.1|10488.1|10484.8|40
1656612350000|2022-06-30 18:05:50|10488.1|10484.5|10488.9|10485.1|10490.4|10487.1|10486.1|10483.1|60
1656612360000|2022-06-30 18:06:00|10489.1|10485.3|10489.1|10486.3|10489.9|10487.1|10485.9|10482.6|39
1656612370000|2022-06-30 18:06:10|10488.9|10485.1|10491.9|10488.1|10491.9|10488.4|10488.9|10485.1|43
1656612380000|2022-06-30 18:06:20|10491.7|10489.1|10492.4|10489.6|10493.7|10490.4|10491.4|10487.9|56
1656612390000|2022-06-30 18:06:30|10493.4|10490.6|10494.7|10490.9|10495.9|10492.6|10492.4|10489.6|120
1656612400000|2022-06-30 18:06:40|10494.4|10490.6|10494.7|10490.9|10497.2|10493.6|10494.2|10490.6|37
1656612410000|2022-06-30 18:06:50|10494.4|10491.6|10493.7|10489.9|10496.4|10492.6|10492.7|10489.6|39
1656612420000|2022-06-30 18:07:00|10492.9|10490.1|10494.9|10491.1|10497.4|10494.6|10491.7|10488.4|134
1656612430000|2022-06-30 18:07:10|10495.1|10492.1|10500.7|10496.9|10503.4|10499.6|10494.9|10491.3|51
1656612440000|2022-06-30 18:07:20|10500.4|10496.6|10502.4|10498.6|10502.4|10498.6|10498.4|10494.9|18
1656612450000|2022-06-30 18:07:30|10502.6|10498.8|10500.6|10497.8|10504.6|10500.8|10500.6|10497.3|30
1656612460000|2022-06-30 18:07:40|10500.9|10497.1|10499.4|10496.6|10501.2|10497.6|10497.6|10494.8|21
1656612470000|2022-06-30 18:07:50|10499.6|10495.8|10499.2|10495.4|10499.9|10496.6|10497.4|10493.6|33
1656612480000|2022-06-30 18:08:00|10499.4|10495.6|10499.6|10495.8|10502.6|10499.8|10498|10494.4|42
1656612490000|2022-06-30 18:08:10|10499.4|10495.6|10502.4|10499.6|10503.4|10499.6|10497.4|10493.8|36
1656612500000|2022-06-30 18:08:20|10502.6|10498.8|10499.4|10495.6|10502.6|10499.6|10498.4|10494.6|23
1656612510000|2022-06-30 18:08:30|10499.2|10495.4|10494.4|10491.6|10499.4|10495.8|10494.4|10491.4|36
1656612520000|2022-06-30 18:08:40|10494.6|10490.8|10496.4|10493.6|10498.6|10495.4|10494.4|10490.8|32
1656612530000|2022-06-30 18:08:50|10496.6|10492.8|10493.1|10489.3|10496.6|10492.8|10492.1|10489.1|68
1656612540000|2022-06-30 18:09:00|10492.1|10488.1|10489.9|10486.1|10492.1|10488.3|10487.9|10484.8|68
1656612550000|2022-06-30 18:09:10|10490.9|10488.1|10490.1|10486.3|10493.9|10491.1|10488.9|10485.1|40
1656612560000|2022-06-30 18:09:20|10489.9|10486.1|10492.9|10490.1|10493.4|10490.1|10488.9|10486.1|38
1656612570000|2022-06-30 18:09:30|10492.1|10488.3|10490.9|10487.1|10496.6|10493.1|10490.9|10487.1|91
1656612580000|2022-06-30 18:09:40|10489.9|10486.3|10493.1|10489.3|10493.6|10490.1|10488.9|10485.8|39
1656612590000|2022-06-30 18:09:50|10493.6|10489.8|10497.9|10494.1|10501.9|10498.1|10493.6|10489.8|66
1656612600000|2022-06-30 18:10:00|10495.6|10492.8|10499.9|10496.1|10499.9|10496.1|10493.9|10490.1|46
1656612610000|2022-06-30 18:10:10|10499.8|10496|10493.8|10490|10503.1|10499.3|10493.3|10490|42
1656612620000|2022-06-30 18:10:20|10493.1|10490.3|10498.6|10495.8|10498.8|10496|10492.8|10489|64
1656612630000|2022-06-30 18:10:30|10498.8|10496|10500.8|10498|10504.8|10501|10497.8|10494.8|103
1656612640000|2022-06-30 18:10:40|10501.1|10498.3|10498.8|10495|10504.1|10500.3|10498.1|10494.8|80
1656612650000|2022-06-30 18:10:50|10498.1|10495.3|10505.8|10502|10506.3|10503|10496.1|10493.3|71
1656612660000|2022-06-30 18:11:00|10504.8|10501.3|10508.1|10504.3|10508.8|10505|10501.1|10497.3|106
1656612670000|2022-06-30 18:11:10|10508.6|10504.8|10504.3|10500.5|10509.1|10505.5|10500.1|10496.5|97
1656612680000|2022-06-30 18:11:20|10504.5|10500.7|10504.3|10500.5|10504.7|10501.5|10503.1|10499.5|41
1656612690000|2022-06-30 18:11:30|10503.3|10499.5|10507.3|10504.5|10508.5|10505.5|10503.3|10499.5|35
1656612700000|2022-06-30 18:11:40|10507.5|10504.7|10506.3|10502.5|10509.3|10505.7|10504.8|10501.5|55
1656612710000|2022-06-30 18:11:50|10505.5|10501.7|10511.3|10507.5|10511.3|10507.8|10504.3|10501.5|44
1656612720000|2022-06-30 18:12:00|10511.1|10507.3|10504.3|10501.5|10514.8|10511.4|10503.3|10499.7|237
1656612730000|2022-06-30 18:12:10|10505.3|10500.5|10506.3|10502.5|10506.3|10503.5|10501.3|10497.5|104
1656612740000|2022-06-30 18:12:20|10504.3|10501.5|10502.3|10499.5|10506.3|10502.5|10502.3|10498.5|39
1656612750000|2022-06-30 18:12:30|10502.5|10498.7|10503.3|10500.5|10505.3|10501.7|10501.3|10497.5|56
1656612760000|2022-06-30 18:12:40|10503.1|10499.5|10498.3|10494.5|10504.5|10501.5|10497.3|10494.3|54
1656612770000|2022-06-30 18:12:50|10497.3|10494.3|10495|10491.2|10499.8|10496.5|10494.3|10491.2|107
1656612780000|2022-06-30 18:13:00|10495.3|10491.5|10494.3|10491.5|10500.5|10497.5|10494.3|10490.7|45
1656612790000|2022-06-30 18:13:10|10495|10491.2|10500.6|10496.8|10503.8|10500|10494.3|10491.2|73
1656612800000|2022-06-30 18:13:20|10499.8|10497|10498.8|10495|10499.8|10497|10494.8|10491|40
1656612810000|2022-06-30 18:13:30|10499|10495.2|10495.8|10492|10501.8|10498|10495.8|10492|32
1656612820000|2022-06-30 18:13:40|10496.6|10493|10495.8|10493|10499.8|10497|10494.8|10492|83
1656612830000|2022-06-30 18:13:50|10496.8|10492|10493.8|10490|10496.8|10493|10492.8|10489.2|64
1656612840000|2022-06-30 18:14:00|10494.4|10491.6|10489.8|10486|10495|10491.6|10488|10484.7|129
1656612850000|2022-06-30 18:14:10|10489|10485.2|10494.8|10491|10495.6|10492|10488|10485.2|49
1656612860000|2022-06-30 18:14:20|10494.3|10490.5|10489.8|10486|10494.8|10491.8|10488.8|10485.8|39
1656612870000|2022-06-30 18:14:30|10489|10486.2|10494.8|10492|10494.8|10492|10488.8|10485.5|78
1656612880000|2022-06-30 18:14:40|10493.8|10491|10492.8|10489|10493.8|10491|10489.8|10486.2|29
1656612890000|2022-06-30 18:14:50|10492|10489.2|10488.8|10486|10492.8|10489.2|10488.8|10485.2|54
1656612900000|2022-06-30 18:15:00|10489.3|10486.5|10492.6|10488.8|10494.8|10491.2|10488.8|10485|57
1656612910000|2022-06-30 18:15:10|10493.8|10489.8|10489.8|10487|10493.8|10490|10488.8|10485.8|42
1656612920000|2022-06-30 18:15:20|10490.6|10486.8|10495.8|10492|10495.8|10492.8|10488.8|10485|82
1656612930000|2022-06-30 18:15:30|10495.6|10492.8|10500.6|10496.8|10500.8|10497.2|10495.4|10491.8|46
1656612940000|2022-06-30 18:15:40|10500.3|10496.5|10498.8|10495|10503|10500|10494|10491|261
1656612950000|2022-06-30 18:15:50|10498|10494.2|10502.8|10500|10502.8|10500|10496.8|10493.8|23
1656612960000|2022-06-30 18:16:00|10504|10500.2|10508.8|10506|10511.3|10508|10503.5|10500|109
1656612970000|2022-06-30 18:16:10|10509|10506.2|10504.2|10500.4|10509.8|10506.2|10503.8|10500.4|136
1656612980000|2022-06-30 18:16:20|10505|10501.2|10504.2|10501.4|10505.2|10502.4|10501.5|10498.2|39
1656612990000|2022-06-30 18:16:30|10505.2|10500.7|10506.2|10503.4|10508.5|10505.4|10504.2|10500.7|44
1656613000000|2022-06-30 18:16:40|10507|10503.2|10508.5|10504.7|10509.2|10505.4|10505.2|10502.2|15
1656613010000|2022-06-30 18:16:50|10508.2|10504.4|10500.2|10497.4|10510.2|10506.4|10499.5|10496.2|134
1656613020000|2022-06-30 18:17:00|10501|10497.2|10496.5|10492.7|10503.5|10500.4|10496.2|10492.7|169
1656613030000|2022-06-30 18:17:10|10499.3|10495.5|10503.5|10499.7|10504.2|10501.4|10498.2|10494.9|198
1656613040000|2022-06-30 18:17:20|10503.2|10499.4|10503.2|10499.4|10504.2|10501.4|10500.2|10497.2|24
1656613050000|2022-06-30 18:17:30|10503.5|10500.7|10505.2|10501.4|10505.2|10501.7|10503.2|10499.9|36
1656613060000|2022-06-30 18:17:40|10504.2|10500.4|10510.8|10507|10514.8|10511|10503.5|10500.2|50
1656613070000|2022-06-30 18:17:50|10509.8|10506|10508.2|10505.4|10510.8|10507|10508.2|10504.4|87
1656613080000|2022-06-30 18:18:00|10507.7|10504.4|10492.7|10488.9|10509|10506|10491.7|10488.9|165
1656613090000|2022-06-30 18:18:10|10492.5|10488.7|10491.7|10487.9|10493.9|10490.7|10490.9|10487.9|64
1656613100000|2022-06-30 18:18:20|10491.5|10488.7|10490.7|10486.9|10495.9|10492.9|10489.7|10486.1|53
1656613110000|2022-06-30 18:18:30|10489.9|10487.1|10486|10483.2|10491.9|10488.9|10485.7|10482.4|274
1656613120000|2022-06-30 18:18:40|10485.7|10482.9|10472.5|10469.7|10485.7|10482.9|10472.3|10468.5|322
1656613130000|2022-06-30 18:18:50|10473.5|10470.7|10477.5|10473.7|10480.5|10477.5|10473.5|10470.5|123
1656613140000|2022-06-30 18:19:00|10476.5|10474.7|10485.1|10482.3|10487.1|10483.3|10476.3|10472.5|211
1656613150000|2022-06-30 18:19:10|10486.1|10483.3|10500.1|10497.3|10500.1|10497.3|10484.9|10481.3|126
1656613160000|2022-06-30 18:19:20|10500.9|10497.1|10514.9|10511.1|10515.4|10512.1|10499.1|10496.1|201
1656613170000|2022-06-30 18:19:30|10514.7|10510.9|10524.4|10520.6|10525.4|10522.6|10512.7|10508.9|171
1656613180000|2022-06-30 18:19:40|10523.7|10520.9|10516.2|10513.4|10524.2|10520.9|10515|10511.4|78
1656613190000|2022-06-30 18:19:50|10515.2|10512.4|10516.7|10512.9|10516.7|10513.9|10511.7|10508.9|105
1656613200000|2022-06-30 18:20:00|10515.9|10513.1|10500.7|10496.9|10516.2|10513.1|10500.7|10496.9|232
1656613210000|2022-06-30 18:20:10|10501.4|10497.6|10492.7|10488.9|10502.4|10498.6|10491.7|10487.9|91
1656613220000|2022-06-30 18:20:20|10491.7|10487.9|10494.4|10490.6|10495.7|10492.9|10490.9|10487.9|54
1656613230000|2022-06-30 18:20:30|10493.7|10490.9|10492.9|10490.1|10498.7|10495.9|10491.1|10488.3|82
1656613240000|2022-06-30 18:20:40|10493.4|10490.6|10489.7|10485.9|10494.7|10491.6|10486.7|10483.9|126
1656613250000|2022-06-30 18:20:50|10490.7|10486.9|10490.7|10487.9|10493.9|10490.9|10488.1|10485.1|102
1656613260000|2022-06-30 18:21:00|10492.4|10488.6|10502|10498.2|10503.2|10500.4|10492.4|10488.6|132
1656613270000|2022-06-30 18:21:10|10501.2|10498.4|10497.2|10494.4|10502.2|10499.4|10495.4|10492.4|33
1656613280000|2022-06-30 18:21:20|10496.2|10493.4|10498.2|10494.4|10499.2|10495.6|10493.2|10490.2|40
1656613290000|2022-06-30 18:21:30|10497.2|10494.2|10499.2|10496.4|10501.2|10498.4|10497.2|10493.9|37
1656613300000|2022-06-30 18:21:40|10499.4|10495.6|10499.2|10495.4|10500.4|10496.6|10496.2|10493.2|48
1656613310000|2022-06-30 18:21:50|10500.2|10496.4|10501.1|10497.3|10503.2|10500.4|10499.2|10495.6|57
1656613320000|2022-06-30 18:22:00|10501.2|10497.4|10501.2|10497.4|10501.2|10497.4|10493.4|10489.6|104
1656613330000|2022-06-30 18:22:10|10503|10499.2|10505.2|10501.4|10511|10508|10503|10499.2|84
1656613340000|2022-06-30 18:22:20|10504.2|10501.2|10512|10509.2|10512.2|10509.2|10503.2|10500.4|68
1656613350000|2022-06-30 18:22:30|10512.2|10509.4|10514.8|10512|10515.8|10513|10511.2|10508.2|88
1656613360000|2022-06-30 18:22:40|10516.6|10512.8|10511.8|10508|10519.8|10516|10511|10507.8|60
1656613370000|2022-06-30 18:22:50|10511.2|10507.4|10512.8|10509|10517.6|10513.8|10511|10507.2|81
1656613380000|2022-06-30 18:23:00|10513.6|10509.8|10506.6|10502.8|10515.8|10512.5|10504.8|10501.2|74
1656613390000|2022-06-30 18:23:10|10506.3|10503.5|10503.8|10500|10510.8|10507.8|10502.8|10500|84
1656613400000|2022-06-30 18:23:20|10502.8|10499.8|10502.3|10499.5|10506.8|10504|10501.8|10498.2|86
1656613410000|2022-06-30 18:23:30|10502.8|10500|10500.8|10497|10504.8|10501|10497.8|10495|66
1656613420000|2022-06-30 18:23:40|10501|10497.2|10496.3|10492.5|10501.8|10499|10494.8|10491|136
1656613430000|2022-06-30 18:23:50|10495.8|10492|10495.8|10493|10501.8|10499|10495.8|10492|166
1656613440000|2022-06-30 18:24:00|10496.8|10492|10487|10483.2|10496.8|10492|10486|10482.7|271
1656613450000|2022-06-30 18:24:10|10486.8|10484|10487.8|10485|10493|10490|10486|10482.2|56
1656613460000|2022-06-30 18:24:20|10488.8|10485.8|10487.8|10485|10489.8|10486.2|10486|10483.2|58
1656613470000|2022-06-30 18:24:30|10488|10484.2|10479.8|10476|10492.8|10489|10478.1|10475.3|221
1656613480000|2022-06-30 18:24:40|10479.3|10476.5|10482.1|10478.3|10485.3|10481.5|10479.3|10476.3|57
1656613490000|2022-06-30 18:24:50|10483.1|10479.3|10471.1|10467.3|10483.3|10480.3|10470.1|10467.3|170
1656613500000|2022-06-30 18:25:00|10471.6|10467.8|10482.2|10478.4|10486.6|10482.8|10471.6|10467.8|176
1656613510000|2022-06-30 18:25:10|10481.4|10477.6|10473|10469.2|10484.2|10480.5|10469.2|10466.2|219
1656613520000|2022-06-30 18:25:20|10472.2|10469.4|10472|10468.2|10476.2|10472.4|10469.2|10465.9|92
1656613530000|2022-06-30 18:25:30|10471.8|10469|10468.4|10464.6|10475.2|10471.4|10467.4|10464.5|163
1656613540000|2022-06-30 18:25:40|10467.4|10465.4|10467.8|10464|10470.8|10467|10458.6|10455.8|248
1656613550000|2022-06-30 18:25:50|10467.1|10464.3|10462.3|10458.5|10471.6|10467.8|10460.1|10456.3|192
1656613560000|2022-06-30 18:26:00|10461.1|10458.3|10475.2|10471.4|10477.2|10473.6|10461.1|10457.8|175
1656613570000|2022-06-30 18:26:10|10475.4|10471.6|10471.2|10468.4|10479.3|10476|10467.2|10464.4|124
1656613580000|2022-06-30 18:26:20|10471.4|10467.6|10465.6|10461.8|10473.2|10470.4|10464.6|10461.6|292
1656613590000|2022-06-30 18:26:30|10465.4|10462.6|10458.1|10455.3|10471.6|10468.3|10458.1|10455.3|213
1656613600000|2022-06-30 18:26:40|10458|10455.2|10463.3|10460.5|10464|10460.5|10456|10452.2|188
1656613610000|2022-06-30 18:26:50|10464|10460.2|10462.6|10458.8|10468.4|10465.6|10462.4|10458.8|116
1656613620000|2022-06-30 18:27:00|10462.4|10458.6|10466.2|10462.4|10467.2|10464.2|10461.6|10457.8|77
1656613630000|2022-06-30 18:27:10|10465.6|10463.4|10471|10467.2|10471|10467.2|10463.2|10459.4|54
1656613650000|2022-06-30 18:27:30|10471.2|10467.4|10462.4|10458.6|10471.2|10467.4|10458.6|10455.6|216
1656613660000|2022-06-30 18:27:40|10458.6|10455.8|10459.8|10456|10460.6|10457.8|10457.6|10454.6|100
1656613670000|2022-06-30 18:27:50|10459.6|10455.8|10462.4|10458.6|10463.6|10460.8|10454.6|10451.3|251
1656613680000|2022-06-30 18:28:00|10462.2|10459.6|10446|10443.2|10462.2|10459.6|10445|10441.5|631
1656613690000|2022-06-30 18:28:10|10447.5|10443.7|10450.4|10446.6|10452.6|10449.8|10444.6|10441|538
1656613700000|2022-06-30 18:28:20|10450.2|10446.4|10442.6|10438.8|10453.2|10449.4|10441.8|10438.8|398
1656613710000|2022-06-30 18:28:30|10441.8|10439|10455.7|10452.9|10461|10457.5|10440.8|10437.8|517
1656613720000|2022-06-30 18:28:40|10456.5|10453.7|10462.7|10459.9|10469.7|10466.7|10454.7|10451.7|713
1656613730000|2022-06-30 18:28:50|10463.5|10459.7|10472.2|10468.4|10479.1|10475.3|10460.7|10457.7|1051
1656613740000|2022-06-30 18:29:00|10474.2|10469.4|10464.9|10462.1|10474.2|10470.6|10460.9|10457.6|590
1656613750000|2022-06-30 18:29:10|10465.1|10461.3|10473.2|10469.4|10473.2|10469.4|10461.3|10457.9|428
1656613760000|2022-06-30 18:29:20|10473.4|10469.6|10470.4|10467.6|10478.4|10475.6|10469.4|10466.1|552
1656613770000|2022-06-30 18:29:30|10469.9|10467.1|10467.9|10464.1|10473.4|10470.6|10465.4|10461.9|539
1656613780000|2022-06-30 18:29:40|10467.7|10465.1|10469.2|10466.4|10472.7|10469.6|10465.2|10461.9|661
1656613790000|2022-06-30 18:29:50|10469.4|10466.6|10463.4|10459.6|10471.4|10467.9|10462.2|10458.4|622
1656613800000|2022-06-30 18:30:00|10463.2|10459.4|10480.4|10477.6|10482.4|10479.6|10463.2|10459.4|362
1656613810000|2022-06-30 18:30:10|10480.2|10477.4|10482.2|10478.4|10482.4|10479.4|10477.4|10473.6|145
1656613820000|2022-06-30 18:30:20|10482|10479.2|10477|10473.2|10483.4|10480.4|10474.4|10471.4|53
1656613830000|2022-06-30 18:30:30|10477.4|10473.6|10482.4|10479.6|10482.4|10479.6|10472.7|10469.1|49
1656613840000|2022-06-30 18:30:40|10483.2|10479.4|10482.2|10478.4|10484.1|10480.9|10481.4|10478.1|52
1656613850000|2022-06-30 18:30:50|10483.2|10479.4|10470.9|10467.1|10483.4|10480.2|10467.9|10464.6|260
1656613860000|2022-06-30 18:31:00|10471.7|10468.1|10474.9|10472.1|10475.7|10472.1|10468.9|10465.9|43
1656613870000|2022-06-30 18:31:10|10475.7|10471.9|10472.2|10468.4|10475.7|10471.9|10467.9|10464.8|178
1656613880000|2022-06-30 18:31:20|10471.6|10467.8|10467.4|10464.6|10471.6|10468.6|10467.4|10464.4|106
1656613890000|2022-06-30 18:31:30|10468.2|10464.4|10470.4|10466.6|10472.4|10468.8|10467.4|10464.4|82
1656613900000|2022-06-30 18:31:40|10470.6|10466.8|10472.4|10468.6|10472.4|10469.1|10467.4|10464.4|69
1656613910000|2022-06-30 18:31:50|10472.2|10469.4|10476.2|10472.4|10478.2|10474.6|10472.2|10469.4|152
1656613920000|2022-06-30 18:32:00|10475.6|10471.8|10472.2|10468.4|10475.6|10471.8|10469.4|10465.6|37
1656613930000|2022-06-30 18:32:10|10471.6|10467.8|10470.4|10467.6|10471.6|10468.4|10468.1|10465.3|35
1656613940000|2022-06-30 18:32:20|10471.4|10468.2|10473.4|10469.6|10476.2|10472.6|10470.4|10467.4|25
1656613950000|2022-06-30 18:32:30|10473.2|10469.4|10475.2|10471.4|10475.6|10472.8|10471.2|10467.9|219
1656613960000|2022-06-30 18:32:40|10475|10471.2|10475.2|10471.4|10475.4|10472.6|10473.2|10469.4|72
1656613970000|2022-06-30 18:32:50|10474|10471.2|10469.5|10465.7|10475.2|10472|10469|10465.4|71
1656613980000|2022-06-30 18:33:00|10469.2|10465.4|10471|10467.2|10473.2|10469.4|10467.2|10463.9|114
1656613990000|2022-06-30 18:33:10|10471.8|10468.2|10470.6|10467.8|10471.8|10469|10468.8|10465|122
1656614000000|2022-06-30 18:33:20|10471.1|10468.3|10472.3|10468.5|10474.6|10471.8|10470.6|10467.8|141
1656614010000|2022-06-30 18:33:30|10471.6|10468.8|10472.6|10469.8|10473.6|10469.8|10470.3|10467.5|31
1656614020000|2022-06-30 18:33:40|10473.3|10469.5|10467.3|10463.5|10473.3|10470.5|10466.6|10463.3|56
1656614030000|2022-06-30 18:33:50|10467.6|10463.8|10468.6|10465.8|10470.3|10467.5|10467.6|10463.8|237
1656614040000|2022-06-30 18:34:00|10469.3|10465.5|10472.6|10469.8|10473.3|10469.8|10468.6|10465.5|35
1656614050000|2022-06-30 18:34:10|10473.3|10469.5|10471.6|10468.8|10473.3|10469.8|10470.6|10467.5|13
1656614060000|2022-06-30 18:34:20|10472.3|10468.5|10471.6|10468.8|10472.8|10469|10470.6|10467.5|9
1656614070000|2022-06-30 18:34:30|10471.8|10468|10472.3|10468.5|10473.6|10469.8|10471.6|10468|12
1656614080000|2022-06-30 18:34:40|10472.6|10468.8|10473.5|10470.7|10474.8|10471.8|10472.3|10468.8|21
1656614090000|2022-06-30 18:34:50|10474.3|10470.5|10467.3|10463.5|10474.3|10470.7|10466.5|10463.5|22
1656614100000|2022-06-30 18:35:00|10467.5|10464.5|10468|10465.2|10469.3|10465.7|10466.5|10463.7|17
1656614110000|2022-06-30 18:35:10|10467.5|10464.7|10468.5|10465.7|10469.3|10466|10466.5|10463.5|13
1656614120000|2022-06-30 18:35:20|10469.1|10466.3|10467.5|10463.7|10470.8|10467.5|10467.5|10463.7|17
1656614130000|2022-06-30 18:35:30|10467.3|10463.5|10469.3|10466.5|10469.3|10466.5|10467.1|10463.5|26
1656614140000|2022-06-30 18:35:40|10468.8|10465.5|10469.3|10465.5|10469.6|10466.5|10467.9|10464.5|10
1656614150000|2022-06-30 18:35:50|10468.5|10465.7|10469.3|10465.5|10469.3|10466.5|10468.3|10464.5|6
1656614160000|2022-06-30 18:36:00|10469.9|10467.1|10471.3|10467.5|10471.7|10468.7|10469.1|10465.5|53
1656614170000|2022-06-30 18:36:10|10471.1|10468.3|10471.3|10467.5|10471.3|10468.5|10470.3|10467.5|23
1656614180000|2022-06-30 18:36:20|10470.5|10467.7|10472.3|10468.5|10472.3|10468.5|10470.5|10467.5|10
1656614190000|2022-06-30 18:36:30|10471.5|10467.7|10467.8|10464|10474.3|10470.7|10466.8|10464|136
1656614200000|2022-06-30 18:36:40|10467|10464.2|10467.8|10464|10468.5|10465.5|10466.8|10464|32
1656614210000|2022-06-30 18:36:50|10467.5|10464.7|10467.5|10464.7|10468.5|10465.5|10466.8|10464|88
1656614220000|2022-06-30 18:37:00|10468.3|10464.5|10467.8|10465|10468.5|10465.7|10467.5|10464|28
1656614230000|2022-06-30 18:37:10|10468.3|10465.5|10468.5|10465.7|10468.8|10465.7|10467.3|10464.2|29
1656614240000|2022-06-30 18:37:20|10469.3|10465.5|10468|10465.2|10472.5|10469.5|10467|10464|81
1656614250000|2022-06-30 18:37:30|10468.7|10464.9|10471|10467.2|10471|10467.9|10468|10464.9|23
1656614260000|2022-06-30 18:37:40|10470|10466.9|10470.7|10466.9|10472|10468.7|10470|10466.7|5
1656614270000|2022-06-30 18:37:50|10472|10468.2|10472.4|10469.6|10475.2|10472.4|10471|10467.9|46
1656614280000|2022-06-30 18:38:00|10471.4|10468.6|10472.2|10468.4|10472.2|10469.4|10471.4|10468.4|12
1656614290000|2022-06-30 18:38:10|10471.4|10468.6|10469.4|10466.6|10471.4|10468.6|10468.4|10465.4|15
1656614300000|2022-06-30 18:38:20|10470|10467.2|10469.4|10466.6|10470.4|10467.4|10469.4|10466.4|2
1656614310000|2022-06-30 18:38:30|10468.8|10466|10468.2|10464.4|10468.8|10466|10467.2|10464.1|43
1656614320000|2022-06-30 18:38:40|10467.4|10464.6|10467.4|10464.6|10468.4|10464.6|10467.2|10464.4|13
1656614330000|2022-06-30 18:38:50|10467.2|10464.4|10465.4|10461.6|10467.2|10464.4|10463.8|10460.5|73
1656614340000|2022-06-30 18:39:00|10464.4|10461|10464.6|10460.8|10465.4|10462.4|10463.6|10460.6|10
1656614350000|2022-06-30 18:39:10|10465.2|10461.4|10465.2|10462.4|10465.6|10462.6|10464.2|10461.4|6
1656614360000|2022-06-30 18:39:20|10465.4|10461.4|10464.4|10461.6|10466.2|10462.6|10464.4|10461.4|6
1656614370000|2022-06-30 18:39:30|10463.8|10461|10461.4|10457.6|10464.4|10461.6|10460.6|10457.3|52
1656614380000|2022-06-30 18:39:40|10460.6|10457.8|10459.6|10455.8|10462.9|10459.6|10458.6|10455.3|24
1656614390000|2022-06-30 18:39:50|10459.4|10455.6|10460.2|10456.4|10460.2|10457.2|10457.4|10454.2|40
1656614400000|2022-06-30 18:40:00|10459|10456.2|10460|10456.2|10460|10456.7|10458|10454.4|26
1656614410000|2022-06-30 18:40:10|10459.2|10456.4|10460.9|10458.1|10463.2|10460.1|10459.2|10456.2|23
1656614420000|2022-06-30 18:40:20|10461.2|10457.4|10461.7|10457.9|10462.9|10459.1|10460.9|10457.4|4
1656614430000|2022-06-30 18:40:30|10460.9|10458.1|10456.6|10452.8|10460.9|10458.1|10456.4|10452.8|268
1656614440000|2022-06-30 18:40:40|10456.4|10452.6|10456.4|10453.6|10456.6|10453.6|10455.4|10452.6|167
1656614450000|2022-06-30 18:40:50|10457.2|10453.4|10455.8|10453|10459.6|10455.8|10455.6|10452|46
1656614460000|2022-06-30 18:41:00|10456|10452.2|10453.2|10450.4|10456.5|10453|10453.2|10450.2|149
1656614470000|2022-06-30 18:41:10|10452.7|10449.9|10456.2|10452.4|10456.5|10453.4|10452.5|10449.4|12
1656614480000|2022-06-30 18:41:20|10456.5|10453.4|10457.2|10454.4|10461.2|10458.4|10455.2|10452.2|107
1656614490000|2022-06-30 18:41:30|10457.5|10453.7|10456.5|10452.7|10458.2|10455.2|10456.2|10452.7|11
1656614500000|2022-06-30 18:41:40|10455.7|10452.9|10455.2|10452.4|10456.2|10453.4|10453.5|10450.4|84
1656614510000|2022-06-30 18:41:50|10456.2|10453.4|10455.2|10452.4|10459|10455.4|10455.2|10452.4|10
1656614520000|2022-06-30 18:42:00|10455.5|10451.7|10454.5|10451.7|10455.5|10452.4|10454.2|10450.7|24
1656614530000|2022-06-30 18:42:10|10454.2|10451.4|10454.4|10451.6|10454.4|10451.6|10453.4|10450.6|9
1656614540000|2022-06-30 18:42:20|10455.4|10452.1|10458.2|10454.4|10458.4|10455.4|10454.9|10451.4|30
1656614550000|2022-06-30 18:42:30|10457.4|10453.6|10453.2|10450.4|10457.4|10453.6|10452.2|10448.6|6
1656614560000|2022-06-30 18:42:40|10453.4|10450.6|10455|10451.2|10455|10451.4|10453.4|10450.4|12
1656614570000|2022-06-30 18:42:50|10455.2|10451.4|10450.2|10447.4|10455.2|10451.6|10450.2|10446.6|23
1656614580000|2022-06-30 18:43:00|10450.4|10446.6|10453|10449.2|10453.5|10450.2|10449.4|10446.4|58
1656614590000|2022-06-30 18:43:10|10452.2|10449.4|10449.2|10445.4|10452.4|10449.4|10449.2|10445.4|15
1656614600000|2022-06-30 18:43:20|10448.4|10445.6|10449.7|10445.9|10450|10447.2|10448.2|10445.2|25
1656614610000|2022-06-30 18:43:30|10450|10446.2|10450.2|10446.4|10450.7|10447.4|10448.2|10445.4|22
1656614620000|2022-06-30 18:43:40|10450.6|10447.8|10450.2|10447.4|10453.2|10450.4|10450.2|10446.4|45
1656614630000|2022-06-30 18:43:50|10450.8|10446.4|10450.2|10446.4|10451.4|10448.4|10450|10446.4|4
1656614640000|2022-06-30 18:44:00|10450|10447.2|10451.2|10447.4|10452.4|10449.4|10450|10446.4|22
1656614650000|2022-06-30 18:44:10|10450.2|10446.4|10452.2|10449.4|10453|10449.4|10449.2|10446.2|6
1656614660000|2022-06-30 18:44:20|10452.4|10448.6|10459.2|10456.4|10459.2|10456.4|10451.4|10448.4|18
1656614670000|2022-06-30 18:44:30|10460.2|10457.4|10462.2|10459.4|10464|10460.4|10460.2|10457.2|7
1656614680000|2022-06-30 18:44:40|10461.2|10457.4|10455.4|10452.6|10461.2|10457.9|10455.4|10452.4|12
1656614690000|2022-06-30 18:44:50|10456.2|10452.4|10460.2|10456.4|10460.2|10457.4|10456.2|10452.4|39
1656614700000|2022-06-30 18:45:00|10459.4|10456.6|10462.2|10458.4|10465.2|10461.4|10458.2|10454.6|104
1656614710000|2022-06-30 18:45:10|10461.4|10457.6|10461|10457.2|10461.7|10457.9|10460.2|10456.4|3
1656614720000|2022-06-30 18:45:20|10461.2|10457.4|10460.4|10456.6|10461.4|10458.4|10459.4|10455.6|8
1656614730000|2022-06-30 18:45:30|10460.2|10457.4|10461.2|10457.4|10463.2|10459.4|10460|10456.4|9
1656614740000|2022-06-30 18:45:40|10461.4|10458.4|10464|10460.2|10464.2|10460.4|10461.4|10457.6|11
1656614750000|2022-06-30 18:45:50|10463.2|10460.4|10463.2|10460.4|10464|10460.4|10462.2|10459.2|5
1656614760000|2022-06-30 18:46:00|10462.2|10459.4|10463.2|10459.4|10464.4|10460.6|10461.2|10458.4|8
1656614770000|2022-06-30 18:46:10|10462.2|10459.2|10464.2|10460.4|10464.2|10460.6|10462.2|10458.9|1
1656614780000|2022-06-30 18:46:20|10463.2||10463.2||10463.2||10463.2||0
1656614790000|2022-06-30 18:46:30|10462.2|10459.4|10458.2|10454.4|10463.2|10459.9|10458.2|10454.4|14
1656614800000|2022-06-30 18:46:40|10458|10455.4|10459.2|10456.4|10460.2|10456.4|10458|10454.4|39
1656614810000|2022-06-30 18:46:50|10459.4|10456.6|10462.2|10458.4|10463.2|10459.4|10459.4|10456.4|6
1656614820000|2022-06-30 18:47:00|10461.9|10458.1|10463.2|10459.4|10463.2|10459.6|10461.4|10457.6|3
1656614830000|2022-06-30 18:47:10|10462.4|10460.4|10462.2|10458.4|10463.4|10460.6|10461|10457.2|7
1656614840000|2022-06-30 18:47:20|10462|10458.2|10458.4|10455.6|10462|10458.4|10458.4|10455.6|7
1656614850000|2022-06-30 18:47:30|10458.2|10455.4|10460|10457.2|10460.2|10457.2|10457.2|10453.9|4
1656614860000|2022-06-30 18:47:40|10461|10457.4|10461.2|10457.4|10462|10458.2|10460.2|10457.2|2
1656614870000|2022-06-30 18:47:50|10461|10458.2|10461.2|10458.4|10462.2|10459.4|10461|10458.2|7
1656614880000|2022-06-30 18:48:00|10462.2|10459.4|10461.2|10457.4|10462.7|10459.4|10460.2|10457.2|4
1656614890000|2022-06-30 18:48:10|10462|10458.2|10461.2|10457.4|10462|10458.2|10461.2|10457.4|0
1656614900000|2022-06-30 18:48:20|10462|10458.2|10463.2|10459.4|10463.4|10459.9|10460.2|10456.8|14
1656614910000|2022-06-30 18:48:30|10464.2|10460.4|10465.2|10462.4|10465.2|10462.4|10463.2|10459.6|6
1656614920000|2022-06-30 18:48:40|10465.4|10461.6|10465.2|10461.4|10465.7|10462.4|10464.4|10461.2|5
1656614930000|2022-06-30 18:48:50|10465.4|10462.4|10465.2|10461.4|10466.4|10463.4|10465.2|10461.4|10
1656614940000|2022-06-30 18:49:00|10465.8|10462|10465.2|10461.4|10465.8|10462|10463.2|10459.4|14
1656614950000|2022-06-30 18:49:10|10464.4|10461.6|10464.2|10460.4|10464.4|10461.6|10463.2|10460.1|2
1656614960000|2022-06-30 18:49:20|10463.2|10459.6|10464.4|10461.6|10466|10463.2|10463.2|10459.6|128
1656614970000|2022-06-30 18:49:30|10465.2|10462.4|10465.4|10461.6|10465.5|10462.4|10464.4|10461.3|2
1656614980000|2022-06-30 18:49:40|10465.2|10462.4|10465.2|10461.4|10465.4|10462.4|10465.2|10461.4|1
1656614990000|2022-06-30 18:49:50|10464.4|10461.6|10462.2|10458.4|10465.4|10462.4|10462|10458.2|9
1656615000000|2022-06-30 18:50:00|10461.4|10458.6|10461.2|10458.4|10461.4|10458.6|10461.2|10458.4|19
1656615010000|2022-06-30 18:50:10|10460.7|10457.4|10462|10458.2|10462|10458.4|10460.7|10457.4|5
1656615020000|2022-06-30 18:50:20|10461.2|10458.4|10460.2|10457.4|10461.4|10458.4|10460.2|10456.6|2
1656615030000|2022-06-30 18:50:30|10460.4|10456.6|10460|10456.2|10460.4|10457.4|10459.2|10456.2|2
1656615040000|2022-06-30 18:50:40|10459.2|10457.2|10459.2|10455.4|10460.2|10457.4|10459|10455.2|2
1656615050000|2022-06-30 18:50:50|10458.2|10454.4|10460|10456.2|10461|10457.4|10458|10454.4|4
1656615060000|2022-06-30 18:51:00|10459.8|10457|10461.2|10458.4|10461.4|10458.4|10459.2|10456.2|4
1656615070000|2022-06-30 18:51:10|10462.5|10458.7|10463.2|10459.4|10463.8|10460.8|10462.5|10458.7|12
1656615080000|2022-06-30 18:51:20|10462.2|10458.4|10462.2|10458.4|10462.7|10458.9|10462.2|10458.4|2
1656615090000|2022-06-30 18:51:30|10463.2|10459.4|10464.2|10460.4|10464.2|10460.7|10463|10458.4|27
1656615100000|2022-06-30 18:51:40|10463.4|10460.6|10463.2|10459.4|10464|10460.6|10462.2|10459.4|12
1656615110000|2022-06-30 18:51:50|10464|10460.4|10460|10456.2|10464|10460.7|10459.2|10456.2|29
1656615120000|2022-06-30 18:52:00|10458.6|10455.8|10458|10454.2|10459.5|10456.7|10457.4|10453.6|6
1656615130000|2022-06-30 18:52:10|10458.2|10455.4|10457.2|10454.4|10458.2|10455.4|10457.2|10454.4|1
1656615140000|2022-06-30 18:52:20|10457.4|10453.6|10457.2|10454.4|10458.2|10455.2|10456.2|10452.6|8
1656615150000|2022-06-30 18:52:30|10457|10453.2|10458|10454.2|10458|10454.4|10456.7|10453.2|6
1656615160000|2022-06-30 18:52:40|10457.2|10454.4|10458|10455.2|10458|10455.2|10456.4|10453.2|3
1656615170000|2022-06-30 18:52:50|10458.2|10455.4|10460.2|10457.4|10461.4|10458.4|10458.2|10455.4|10
1656615180000|2022-06-30 18:53:00|10460.6|10457.8|10460.4|10457.6|10462|10458.4|10460.4|10457.6|6
1656615190000|2022-06-30 18:53:10|10459.2|10456.4|10458.2|10454.4|10459.7|10456.4|10457.2|10454.2|12
1656615200000|2022-06-30 18:53:20|10458|10454.2|10458.2|10455.4|10458.2|10455.4|10457.2|10454.2|1
1656615210000|2022-06-30 18:53:30|10459|10455.2|10456.2|10453.4|10459|10455.4|10455|10451.2|24
1656615220000|2022-06-30 18:53:40|10456.4|10452.4|10456|10453.2|10456.4|10453.4|10456|10452.4|5
1656615230000|2022-06-30 18:53:50|10456.2|10452.4|10457|10453.2|10458.2|10454.4|10455.2|10452.2|57
1656615240000|2022-06-30 18:54:00|10457.2|10453.4|10452.6|10448.8|10457.2|10453.4|10451.6|10447.8|85
1656615250000|2022-06-30 18:54:10|10451.8|10448|10451.8|10448|10451.8|10448.8|10450.8|10447.8|4
1656615260000|2022-06-30 18:54:20|10451.6|10448.8|10454|10450.2|10454.6|10450.8|10451.6|10448.8|18
1656615270000|2022-06-30 18:54:30|10453.6|10449.8|10456.6|10452.8|10456.6|10452.8|10453.4|10449.8|5
1656615280000|2022-06-30 18:54:40|10456.4|10452.6|10456.6|10453.8|10457.4|10453.8|10455.6|10452.6|3
1656615290000|2022-06-30 18:54:50|10457.4|10453.6|10454.5|10450.7|10459.1|10455.8|10454.2|10450.4|269
1656615300000|2022-06-30 18:55:00|10454.2|10450.4|10454.5|10450.7|10454.5|10450.7|10452.5|10449.6|6
1656615310000|2022-06-30 18:55:10|10455.5|10451.7|10455.1|10451.3|10455.5|10451.9|10453.3|10449.8|240
1656615320000|2022-06-30 18:55:20|10456.3|10452.3|10455.7|10452.9|10456.9|10454.1|10455.7|10452.1|38
1656615330000|2022-06-30 18:55:30|10456.7|10452.3|10456.9|10454.1|10458.7|10455.1|10455.9|10452.3|37
1656615340000|2022-06-30 18:55:40|10457.1|10453.3|10456.7|10452.9|10457.1|10453.3|10455.9|10452.9|2
1656615350000|2022-06-30 18:55:50|10455.9|10453.1|10459.7|10455.9|10459.7|10455.9|10454.9|10451.9|3
1656615360000|2022-06-30 18:56:00|10459.1|10455.3|10457.9|10454.1|10459.7|10455.9|10456.9|10453.1|3
1656615370000|2022-06-30 18:56:10|10457.7|10454.9|10460.7|10456.9|10460.7|10457.1|10457.7|10454.9|5
1656615380000|2022-06-30 18:56:20|10459.9|10456.1|10458.9|10455.1|10460.7|10456.9|10458.9|10455.1|4
1656615390000|2022-06-30 18:56:30|10458.7|10454.9|10458.7|10454.9|10459.9|10456.3|10458.1|10454.9|2
1656615400000|2022-06-30 18:56:40|10457.9|10455.1|10455.9|10453.1|10459.2|10456.1|10455.9|10453.1|23
1656615410000|2022-06-30 18:56:50|10456.7|10452.9|10458.9|10456.1|10458.9|10456.1|10455.9|10452.9|12
1656615420000|2022-06-30 18:57:00|10459.3|10456.5|10460.9|10458.1|10460.9|10458.1|10459.3|10456.1|9
1656615430000|2022-06-30 18:57:10|10461.1|10458.3|10458.9|10455.1|10462.1|10459.1|10458.7|10455.1|16
1656615440000|2022-06-30 18:57:20|10457.9|10456.1|10457.9|10454.1|10460.1|10457.1|10456.9|10454.1|15
1656615450000|2022-06-30 18:57:30|10456.9|10453.1|10456.9|10453.1|10457.9|10455.1|10455.1|10452.1|7
1656615460000|2022-06-30 18:57:40|10457.4|10453.6|10457.9|10454.1|10459.1|10455.3|10456.9|10453.6|4
1656615470000|2022-06-30 18:57:50|10458.1|10455.1|10458.9|10455.1|10458.9|10455.1|10457.9|10454.1|5
1656615480000|2022-06-30 18:58:00|10458.6|10454.8|10453.9|10450.1|10458.9|10455.1|10452.9|10449.1|33
1656615490000|2022-06-30 18:58:10|10453.3|10449.5|10453.9|10450.1|10453.9|10450.1|10451.6|10448.3|10
1656615500000|2022-06-30 18:58:20|10453.1|10450.3|10453.9|10451.1|10454.1|10451.1|10452.9|10450.1|2
1656615510000|2022-06-30 18:58:30|10454.9|10452.1|10455.9|10452.1|10456.9|10454.1|10454.9|10452.1|4
1656615520000|2022-06-30 18:58:40|10457.9|10453.1|10457.9|10455.1|10460.1|10455.3|10456.1|10452.3|22
1656615530000|2022-06-30 18:58:50|10458.1|10454.3|10456.9|10454.1|10458.4|10455.1|10455.9|10452.1|2
1656615540000|2022-06-30 18:59:00|10457.1|10453.3|10459.1|10455.3|10459.1|10456.1|10456.7|10453.1|18
1656615550000|2022-06-30 18:59:10|10459.9|10456.1|10459.9|10456.1|10460.9|10457.1|10458.9|10455.3|5
1656615560000|2022-06-30 18:59:20|10459.1|10456.3|10460.9|10457.1|10461.1|10457.3|10458.9|10455.1|7
1656615570000|2022-06-30 18:59:30|10460.1|10457.3|10460.9|10457.1|10460.9|10457.3|10458.9|10455.3|8
1656615580000|2022-06-30 18:59:40|10460.6|10457.8|10459.9|10457.1|10461.1|10458.1|10459.9|10457.1|2
1656615590000|2022-06-30 18:59:50|10459.1|10455.3|10459.6|10455.8|10460.6|10457.1|10458.9|10455.3|10
1656615600000|2022-06-30 19:00:00|10459.9|10456.1|10458.1|10454.3|10465.6|10462.3|10457.9|10454.3|102
1656615610000|2022-06-30 19:00:10|10457.9|10455.1|10457.9|10455.1|10459.4|10456.1|10456.9|10454.1|11
1656615620000|2022-06-30 19:00:20|10458.1|10455.3|10458.9|10455.1|10459.1|10456.1|10455.9|10452.8|21
1656615630000|2022-06-30 19:00:30|10457.9|10454.1|10458.9|10455.1|10459.9|10457.1|10457.9|10454.1|8
1656615640000|2022-06-30 19:00:40|10457.9|10454.1|10458.9|10455.1|10459.1|10456.1|10457.9|10454.1|0
1656615650000|2022-06-30 19:00:50|10458.3|10454.5|10459.9|10456.1|10460.1|10456.8|10458.3|10454.5|6
1656615660000|2022-06-30 19:01:00|10459.6|10456.8|10457.9|10454.1|10459.9|10456.8|10456.9|10453.1|5
1656615670000|2022-06-30 19:01:10|10458.6|10454.8|10459.9|10456.1|10460.4|10457.1|10458.6|10454.8|2
1656615680000|2022-06-30 19:01:20|10460.1|10457.1|10459.9|10457.1|10460.9|10458.1|10458.9|10456.1|10
1656615690000|2022-06-30 19:01:30|10460.1|10456.3|10458.1|10455.3|10460.1|10457.1|10457.9|10455.1|3
1656615700000|2022-06-30 19:01:40|10457.9|10455.1|10458.9|10455.1|10459.9|10456.3|10457.1|10453.3|9
1656615710000|2022-06-30 19:01:50|10458.1|10455.3|10457.8|10455|10459.1|10456|10457.8|10454.8|3
1656615720000|2022-06-30 19:02:00|10457.3|10453.5|10458.1|10454.3|10458.1|10455|10456.8|10453.3|8
1656615730000|2022-06-30 19:02:10|10457.8|10455|10459.8|10457|10459.8|10457|10457.8|10454.3|9
1656615740000|2022-06-30 19:02:20|10461.4|10458.6|10462.6|10459.8|10464.4|10461.6|10461.4|10458.6|25
1656615750000|2022-06-30 19:02:30|10463.4|10459.6|10461.6|10458.8|10463.4|10459.6|10461.4|10457.8|7
1656615760000|2022-06-30 19:02:40|10461.4|10458.6|10463.4|10459.6|10464.2|10460.6|10461.4|10458.4|20
1656615770000|2022-06-30 19:02:50|10464.2|10460.4|10463.2|10459.4|10464.2|10460.6|10462.4|10459.4|16
1656615780000|2022-06-30 19:03:00|10462.4|10459.6|10462|10459.2|10463.4|10460.2|10461.2|10458.2|16
1656615790000|2022-06-30 19:03:10|10462.2|10458.4|10460|10456.2|10463.2|10460.2|10458.2|10454.9|8
1656615800000|2022-06-30 19:03:20|10459|10455.4|10458.2|10455.4|10460.2|10456.4|10458|10454.2|8
1656615810000|2022-06-30 19:03:30|10458|10455.2|10454.6|10451.8|10458.2|10455.4|10453.2|10449.6|160
1656615820000|2022-06-30 19:03:40|10455.4|10451.6|10456.6|10453.8|10458.6|10455.2|10454.4|10451.6|117
1656615830000|2022-06-30 19:03:50|10456.8|10453|10454.8|10452|10456.8|10454|10454.8|10452|4
1656615840000|2022-06-30 19:04:00|10453.8|10451|10456.8|10453|10457.3|10454|10453.8|10450.3|5
1656615850000|2022-06-30 19:04:10|10457.1|10454|10457.8|10454|10457.8|10454.8|10456.6|10452.8|12
1656615860000|2022-06-30 19:04:20|10457.6|10453.8|10458.4|10454.6|10458.9|10455.6|10456.8|10453|7
1656615870000|2022-06-30 19:04:30|10459.2|10455.4|10459.2|10455.4|10459.7|10456.4|10458.4|10454.6|4
1656615880000|2022-06-30 19:04:40|10459.4|10456.4|10459.2|10455.4|10459.4|10456.4|10457.4|10454.6|2
1656615890000|2022-06-30 19:04:50|10458.4|10454.6|10460.2|10456.4|10460.2|10456.4|10458.4|10454.6|2
1656615900000|2022-06-30 19:05:00|10459.6|10455.8|10454.6|10451.8|10459.6|10456.6|10454.4|10451.4|12
1656615910000|2022-06-30 19:05:10|10454.8|10450.8|10454.4|10450.6|10456.1|10452.8|10454.4|10450.6|11
1656615920000|2022-06-30 19:05:20|10453.4|10449.6|10453.4|10449.6|10456.4|10452.6|10452.4|10449.6|12
1656615930000|2022-06-30 19:05:30|10454|10450.2|10453.4|10449.6|10454|10450.2|10452.4|10449.1|2
1656615940000|2022-06-30 19:05:40|10452.4|10450.4|10452.4|10449.6|10453.9|10450.6|10452.4|10449.6|4
1656615950000|2022-06-30 19:05:50|10453.2|10449.4|10453.4|10449.6|10453.4|10449.6|10452.4|10449.4|2
1656615960000|2022-06-30 19:06:00|10453.1|10449.3|10452.6|10448.8|10453.9|10450.6|10452.4|10448.8|2
1656615970000|2022-06-30 19:06:10|10451.6|10448.6|10451.8|10448|10452.6|10449.6|10451.6|10448|11
1656615980000|2022-06-30 19:06:20|10451.6|10448.8|10451.6|10448.8|10452.6|10449|10451.6|10448.3|2
1656615990000|2022-06-30 19:06:30|10451.8|10448|10451.6|10447.8|10451.8|10448.2|10451|10447.7|6
1656616000000|2022-06-30 19:06:40|10450.8|10448|10451.6|10447.8|10451.9|10448.6|10450.8|10447.2|12
1656616010000|2022-06-30 19:06:50|10451|10447.2|10451.8|10448|10454.6|10451|10449.8|10446.8|24
1656616020000|2022-06-30 19:07:00|10451.6|10448.8|10452.4|10448.6|10453.2|10449.8|10451.6|10448|13
1656616030000|2022-06-30 19:07:10|10452.6|10448.8|10452.6|10449.8|10453.4|10449.8|10451.6|10448|9
1656616040000|2022-06-30 19:07:20|10452.8|10449|10451.8|10448|10453.1|10449.8|10451.6|10448|3
1656616050000|2022-06-30 19:07:30|10451|10448.2|10453.4|10449.6|10453.4|10449.6|10451|10448|4
1656616060000|2022-06-30 19:07:40|10453.2|10450.4|10454.4|10451.6|10454.6|10451.6|10453.2|10450.4|6
1656616070000|2022-06-30 19:07:50|10455|10452.2|10453.4|10449.6|10456.2|10452.6|10453.2|10449.6|3
1656616080000|2022-06-30 19:08:00|10452.8|10449|10451.6|10447.8|10452.8|10449|10451.2|10447.6|0
1656616090000|2022-06-30 19:08:10|10451.4|10448.6|10458.4|10454.6|10458.6|10455.6|10451.4|10447.8|22
1656616100000|2022-06-30 19:08:20|10457.4|10455.1|10460.4|10456.6|10460.6|10457.6|10457.4|10454.1|7
1656616110000|2022-06-30 19:08:30|10460.2|10456.4|10458.4|10454.6|10462.4|10458.6|10457.4|10453.8|7
1656616120000|2022-06-30 19:08:40|10457.8|10454|10459.2|10455.4|10460.4|10456.8|10457.4|10453.6|5
1656616130000|2022-06-30 19:08:50|10459.4|10456.6|10457.6|10453.8|10459.9|10456.6|10456.6|10453.5|14
1656616140000|2022-06-30 19:09:00|10457.4|10454.6|10461.4|10458.6|10461.6|10458.6|10456.8|10453.8|8
1656616150000|2022-06-30 19:09:10|10461.6|10457.8|10461.4|10457.6|10462.4|10458.8|10460.4|10457.4|3
1656616160000|2022-06-30 19:09:20|10460.6|10458.6|10461.4|10457.6|10462.6|10459.6|10460.4|10457.4|21
1656616170000|2022-06-30 19:09:30|10460.4|10457.4|10458.4|10454.6|10462.2|10458.6|10458.4|10454.6|4
1656616180000|2022-06-30 19:09:40|10458.7|10455.6|10456.4|10452.6|10459.2|10456.1|10456.4|10452.6|14
1656616190000|2022-06-30 19:09:50|10456.2|10453.4|10456.2|10452.4|10456.4|10453.4|10455.4|10451.6|5
1656616200000|2022-06-30 19:10:00|10456.4|10452.6|10457.4|10453.6|10457.4|10454.6|10456.4|10452.6|4
1656616210000|2022-06-30 19:10:10|10457.2|10454.4|10457.4|10453.6|10457.4|10454.6|10455.4|10452.4|5
1656616220000|2022-06-30 19:10:20|10457.1|10453.3|10459.9|10456.1|10460.4|10456.8|10456.4|10453.3|3
1656616230000|2022-06-30 19:10:30|10460.4|10456.6|10458.4|10454.6|10460.4|10456.8|10457.6|10453.8|3
1656616240000|2022-06-30 19:10:40|10458.2|10455.4|10457.4|10453.6|10459.4|10456.6|10457.4|10453.6|3
1656616250000|2022-06-30 19:10:50|10456.6|10452.8|10459.4|10455.6|10459.6|10456.6|10456.6|10452.8|3
1656616260000|2022-06-30 19:11:00|10459.1|10456.3|10462.4|10458.6|10462.9|10459.6|10459.1|10455.8|11
1656616270000|2022-06-30 19:11:10|10461.4|10459.6|10462.4|10458.6|10462.6|10459.6|10461.4|10458.1|2
1656616280000|2022-06-30 19:11:20|10461.4|10457.6|10462.4|10458.6|10462.4|10458.6|10461.1|10457.6|0
1656616290000|2022-06-30 19:11:30|10461.9|10459.6|10462.6|10458.8|10462.6|10459.6|10461.4|10458.3|8
1656616300000|2022-06-30 19:11:40|10462.4|10458.6|10461.4|10457.6|10462.4|10458.8|10461.4|10457.6|7
1656616310000|2022-06-30 19:11:50|10461.6|10458.6|10463.6|10459.8|10463.9|10460.6|10460.4|10456.8|19
1656616320000|2022-06-30 19:12:00|10462.8|10460|10454.6|10451.8|10462.8|10460|10454|10451.2|101
1656616330000|2022-06-30 19:12:10|10454.8|10452|10451.8|10448|10455|10452|10451.8|10448|15
1656616340000|2022-06-30 19:12:20|10451.6|10448.8|10451.8|10448|10452.8|10449|10450.8|10447.5|4
1656616350000|2022-06-30 19:12:30|10451|10448.2|10451.8|10448|10451.8|10448.2|10450.8|10447.8|1
1656616360000|2022-06-30 19:12:40|10452.4|10448.6|10452.8|10450|10453|10450|10451.8|10448.6|5
1656616370000|2022-06-30 19:12:50|10451.8|10449|10450.8|10448|10452.8|10449|10450.8|10448|2
1656616380000|2022-06-30 19:13:00|10451.8|10448.2|10453.8|10450|10453.8|10450|10451.8|10448.2|7
1656616390000|2022-06-30 19:13:10|10454.8|10451|10455|10451.2|10455|10452|10453.8|10451|4
1656616400000|2022-06-30 19:13:20|10454.8|10452|10453.8|10450|10454.8|10452|10453.8|10450|6
1656616410000|2022-06-30 19:13:30|10452.8|10452|10456.8|10453|10456.8|10453|10452.8|10452|4
1656616420000|2022-06-30 19:13:40|10457.6|10454|10459.6|10455.8|10459.8|10456.2|10457.6|10453.8|11
1656616430000|2022-06-30 19:13:50|10459.8|10456|10456.8|10454|10459.8|10456|10456.8|10453.8|11
1656616440000|2022-06-30 19:14:00|10457.8|10454.2|10456.8|10453|10458|10455|10456.8|10453|3
1656616450000|2022-06-30 19:14:10|10456|10453.2|10459.3|10455.5|10459.3|10455.5|10455.8|10453|6
1656616460000|2022-06-30 19:14:20|10458.8|10455|10457.8|10455|10458.8|10455|10457.8|10454.8|3
1656616470000|2022-06-30 19:14:30|10458|10454.2|10459.8|10457|10460|10457|10457.8|10454.2|4
1656616480000|2022-06-30 19:14:40|10460.8|10456.2|10459.8|10456|10460.8|10457|10459.8|10456|3
1656616490000|2022-06-30 19:14:50|10460.3|10456.5|10460.8|10457|10461|10458|10459.8|10456.5|3
1656616500000|2022-06-30 19:15:00|10460|10456.2|10454.8|10451|10460.8|10457|10454.8|10451|8
1656616510000|2022-06-30 19:15:10|10454|10450.2|10453.9|10450.1|10454|10450.2|10451.8|10448|11
1656616530000|2022-06-30 19:15:30|10455|10451.2|10453.8|10450|10455|10451.2|10452.8|10449.2|12
1656616540000|2022-06-30 19:15:40|10454|10451|10453|10449.2|10454|10451|10452|10449.2|7
1656616560000|2022-06-30 19:16:00|10452.2|10449.4|10450.8|10447|10453|10449.4|10449.8|10446|19
1656616570000|2022-06-30 19:16:10|10450.6|10447.8|10455.6|10451.8|10455.6|10452|10450.6|10447.8|12
1656616580000|2022-06-30 19:16:20|10454.4|10450.6|10451.8|10449|10454.4|10451|10450.8|10448|6
1656616590000|2022-06-30 19:16:30|10452|10448.2|10451.6|10447.8|10452.3|10448.5|10450.8|10447|2
1656616600000|2022-06-30 19:16:40|10451.5|10447.7|10451.5|10447.7|10451.8|10448.7|10450.8|10447.2|4
1656616610000|2022-06-30 19:16:50|10452.8|10450|10452.5|10449.7|10452.8|10450|10452.5|10449|2
1656616620000|2022-06-30 19:17:00|10452.8|10449|10449|10446.2|10452.8|10449|10448.5|10445.7|27
1656616630000|2022-06-30 19:17:10|10450|10447|10449|10445.2|10450|10447|10448.2|10445.2|8
1656616640000|2022-06-30 19:17:20|10449.2|10445.4|10449.8|10447|10450|10447|10449.2|10445.4|4
1656616650000|2022-06-30 19:17:30|||||||||1
1656616660000|2022-06-30 19:17:40|10449|10446.2|10449|10446.2|10450|10446.4|10449|10446.2|1
1656616670000|2022-06-30 19:17:50|10450|10447.2|10450|10447.2|10450|10447.2|10450|10447.2|7
1656616680000|2022-06-30 19:18:00|10450.2|10446.4|10449.2|10446.4|10450.2|10446.6|10449.2|10445.6|6
1656616690000|2022-06-30 19:18:10|10450|10447.2|10450|10447.2|10450.4|10447.2|10449.5|10446.2|5
1656616700000|2022-06-30 19:18:20|10450.2|10446.4|10449|10445.2|10451.2|10447.6|10448.8|10445.2|21
1656616710000|2022-06-30 19:18:30|10448.2|10445.4|10450|10446.2|10450|10446.2|10448.2|10444.9|0
1656616720000|2022-06-30 19:18:40|10449.8|10447|10449.8|10447|10451|10448.2|10449.8|10446.2|2
1656616730000|2022-06-30 19:18:50|10450.5|10446.7|10449.8|10447|10451|10448|10449.8|10446.2|7
1656616740000|2022-06-30 19:19:00|10450.5|10446.7|10450.5|10447.7|10451|10448|10448.8|10445.5|15
1656616750000|2022-06-30 19:19:10|10451.8|10448|10451.5|10447.7|10451.8|10449|10451.3|10447.7|4
1656616760000|2022-06-30 19:19:20|10451.8|10448|10450.5|10446.7|10452.5|10449.7|10449.8|10446.7|12
1656616770000|2022-06-30 19:19:30|10449.8|10447|10449.5|10445.7|10451.5|10448.2|10448.2|10445.2|32
1656616780000|2022-06-30 19:19:40|10450.2|10446.4|10449.5|10446.7|10450.7|10447.2|10449.5|10446.4|3
1656616790000|2022-06-30 19:19:50|10449.7|10445.9|10448.7|10445.9|10450.5|10446.9|10448.5|10445.2|4
1656616800000|2022-06-30 19:20:00|10449|10446.2|10452.7|10448.9|10452.7|10449.2|10449|10445.9|29
1656616810000|2022-06-30 19:20:10|10453|10449.2|10453.7|10449.9|10457.8|10454.7|10452.7|10449.2|29
1656616820000|2022-06-30 19:20:20|10453|10450.2|10452.7|10449.9|10456.7|10452.9|10452.7|10449.9|7
1656616830000|2022-06-30 19:20:30|10453.2|10450.4|10449.7|10446.9|10453.7|10450.9|10449.7|10446.9|13
1656616840000|2022-06-30 19:20:40|10450.7|10447.9|10449.7|10446.9|10451|10447.9|10449.7|10446.7|2
1656616850000|2022-06-30 19:20:50|10449.4|10445.6|10449.5|10445.7|10450.7|10446.9|10448|10444.9|4
1656616860000|2022-06-30 19:21:00|10449.3|10446.5|10452.3|10448.5|10452.5|10448.9|10448.7|10445.4|20
1656616870000|2022-06-30 19:21:10|10452.7|10449.5|10450.5|10446.7|10452.7|10449.9|10449.3|10445.7|6
1656616880000|2022-06-30 19:21:20|10450.3|10446.5|10449.5|10446.7|10450.7|10446.9|10448.7|10445.7|3
1656616890000|2022-06-30 19:21:30|10449.7|10445.7|10451.5|10447.7|10452.7|10449.9|10449.5|10445.7|8
1656616900000|2022-06-30 19:21:40|10451.7|10447.9|10448.7|10445.9|10453|10449.9|10448.5|10445.7|7
1656616910000|2022-06-30 19:21:50|10448.5|10445.7|10437|10433.2|10448.5|10445.7|10434.4|10430.6|209
1656616920000|2022-06-30 19:22:00|10436|10432.4|10444.7|10441.9|10444.7|10441.9|10435|10431.9|41
1656616930000|2022-06-30 19:22:10|10445.5|10441.7|10448.7|10445.9|10449.5|10445.9|10445.5|10441.7|18
1656616940000|2022-06-30 19:22:20|10449.3|10445.5|10455.3|10451.5|10456.1|10452.3|10449.3|10445.5|57
1656616950000|2022-06-30 19:22:30|10454.5|10451.7|10454.1|10450.3|10455.3|10451.7|10453.3|10450.3|2
1656616960000|2022-06-30 19:22:40|10453.3|10450.5|10453.1|10450.3|10456.3|10452.7|10453.1|10450.3|22
1656616970000|2022-06-30 19:22:50|10453.9|10450.1|10455.3|10451.5|10456.8|10453.5|10453.1|10450.1|24
1656616980000|2022-06-30 19:23:00|10454.3|10451.7|10456.3|10453.5|10457.3|10453.5|10453.3|10450.3|13
1656616990000|2022-06-30 19:23:10|10457.1|10453.3|10459.1|10455.3|10459.4|10456.5|10456.9|10453.3|14
1656617000000|2022-06-30 19:23:20|10459.3|10455.5|10458.1|10455.3|10459.3|10455.5|10458.1|10454.5|2
1656617010000|2022-06-30 19:23:30|10458.9|10455.1|10459.3|10456.5|10460.1|10456.5|10457.6|10454.3|13
1656617020000|2022-06-30 19:23:40|10460.1|10456.3|10462.3|10459.5|10463.3|10460.1|10460.1|10456.3|57
1656617030000|2022-06-30 19:23:50|10463.1|10459.3|10461.7|10457.9|10463.3|10459.5|10460.3|10457.5|25
1656617040000|2022-06-30 19:24:00|10461.5|10457.7|10466.7|10462.9|10467.5|10464.7|10460.7|10457.7|36
1656617050000|2022-06-30 19:24:10|10466.5|10462.7|10462.5|10459.7|10466.7|10462.9|10462.5|10459.7|12
1656617060000|2022-06-30 19:24:20|10464.3|10460.5|10457.5|10454.7|10464.3|10460.5|10455.7|10452.5|33
1656617070000|2022-06-30 19:24:30|10458.3|10454.5|10455.3|10451.5|10458.3|10454.7|10454.1|10450.3|6
1656617080000|2022-06-30 19:24:40|10455.1|10451.3|10459.3|10456.5|10460.3|10457.3|10455.1|10451.3|30
1656617090000|2022-06-30 19:24:50|10459.1|10456.3|10466.3|10463.5|10466.5|10463.5|10459.1|10456.1|30
1656617100000|2022-06-30 19:25:00|10467.1|10463.3|10466.3|10462.5|10467.5|10464.3|10464.9|10461.3|16
1656617110000|2022-06-30 19:25:10|10466.1|10462.3|10467.3|10464.5|10467.5|10464.7|10466.1|10462.3|36
1656617120000|2022-06-30 19:25:20|10466.7|10463.9|10467.5|10464.7|10467.9|10465.1|10466.7|10463.9|142
1656617130000|2022-06-30 19:25:30|10467.7|10464.9|10466.9|10463.1|10467.7|10464.9|10465.7|10462.7|8
1656617140000|2022-06-30 19:25:40|10466.7|10463.9|10465.9|10462.1|10467.9|10464.9|10465.7|10461.9|10
1656617150000|2022-06-30 19:25:50|10465.7|10462.9|10466.7|10463.9|10467.5|10464.5|10463.9|10460.6|43
1656617160000|2022-06-30 19:26:00|10467.5|10463.7|10466.5|10462.7|10467.5|10463.9|10466.1|10462.7|4
1656617170000|2022-06-30 19:26:10|10466.3|10462.5|10465.1|10461.3|10466.5|10462.7|10464.1|10460.5|16
1656617180000|2022-06-30 19:26:20|10466.2|10462.4|10467.3|10464.5|10467.5|10464.5|10465.8|10462.3|34
1656617190000|2022-06-30 19:26:30|10467.5|10463.7|10466.8|10463|10467.5|10463.7|10466.8|10463|3
1656617200000|2022-06-30 19:26:40|10467.1|10463.3|10461.8|10458|10467.3|10464.5|10461.8|10458|11
1656617210000|2022-06-30 19:26:50|10461.6|10458.8|10463.1|10459.3|10463.3|10459.5|10461.6|10458.8|0
1656617220000|2022-06-30 19:27:00|10462.3|10458.5|10461.1|10457.3|10462.3|10458.5|10460.3|10456.7|1
1656617230000|2022-06-30 19:27:10|10460.5|10456.7|10463.1|10459.3|10464.3|10460.5|10460.1|10456.3|21
1656617240000|2022-06-30 19:27:20|10462.8|10460|10464.1|10460.3|10464.1|10460.5|10462.8|10459.3|5
1656617250000|2022-06-30 19:27:30|10464.3|10460.5|10464.3|10460.5|10464.5|10461.5|10463.3|10459.5|8
1656617260000|2022-06-30 19:27:40|10464.1|10461.3|10466.3|10462.5|10466.3|10462.5|10464.1|10460.3|10
1656617270000|2022-06-30 19:27:50|10466.1|10462.3|10465.8|10462|10466.8|10463.3|10465.1|10461.5|6
1656617280000|2022-06-30 19:28:00|10465.1|10462.3|10464.8|10461|10465.8|10462.5|10463.1|10459.3|9
1656617290000|2022-06-30 19:28:10|10465.1|10461.3|10465.1|10461.3|10466.3|10462.5|10464.1|10460.3|2
1656617300000|2022-06-30 19:28:20|10465.3|10461.5|10466|10462.2|10466.5|10463.5|10465.3|10461.5|9
1656617310000|2022-06-30 19:28:30|10465.5|10462.7|10466|10462.2|10466.3|10463.5|10465.5|10462.2|2
1656617320000|2022-06-30 19:28:40|10465|10461.2|10462.3|10459.5|10466|10462.5|10462.3|10459.2|5
1656617330000|2022-06-30 19:28:50|10462|10459.2|10462|10458.2|10462.5|10459.5|10461|10457.5|9
1656617340000|2022-06-30 19:29:00|10462.3|10459.5|10464.3|10461.5|10464.3|10461.5|10459.3|10456.2|19
1656617350000|2022-06-30 19:29:10|10465|10460.5|10465|10461.2|10465.5|10462.5|10465|10460.5|3
1656617360000|2022-06-30 19:29:20|10464.3|10461.5|10472.6|10468.8|10473.6|10470|10464.3|10461.5|41
1656617370000|2022-06-30 19:29:30|10473.1|10469.8|10479|10476.2|10479.8|10477|10472.6|10468.8|53
1656617380000|2022-06-30 19:29:40|10478.8|10476|10480|10476.2|10481.3|10477.5|10478.8|10475.2|47
1656617390000|2022-06-30 19:29:50|10479.8|10477|10477.3|10473.5|10481.3|10478.2|10476.3|10473.2|65
1656617400000|2022-06-30 19:30:00|10478|10474.2|10479.3|10476.5|10479.3|10476.5|10477.3|10473.5|24
1656617410000|2022-06-30 19:30:10|10478|10475.5|10479.3|10475.5|10479.8|10476.5|10476.3|10473.2|21
1656617420000|2022-06-30 19:30:20|10479.5|10475.7|10477|10473.2|10481.3|10478|10476.8|10473.2|28
1656617430000|2022-06-30 19:30:30|10476.8|10473|10475.8|10472|10477.3|10474|10475.6|10471.8|6
1656617440000|2022-06-30 19:30:40|10476|10472.2|10476.8|10474|10477|10474|10475.6|10471.8|17
1656617450000|2022-06-30 19:30:50|10479|10475.2|10477.8|10474|10479|10475.2|10476.8|10473.2|7
1656617460000|2022-06-30 19:31:00|10476.2|10473.4|10468.8|10466|10476.4|10473.4|10468.8|10465.8|15
1656617470000|2022-06-30 19:31:10|10469.8|10466.8|10470.8|10468|10472|10469.2|10469.8|10466|32
1656617480000|2022-06-30 19:31:20|10471|10467.2|10470.8|10468|10473|10470|10470|10466.7|14
1656617490000|2022-06-30 19:31:30|10470.4|10467.6|10468.6|10464.8|10470.4|10467.6|10467.8|10464.8|1
1656617500000|2022-06-30 19:31:40|10467.8|10465|10469.6|10465.8|10470|10466.2|10467.8|10464.8|2
1656617510000|2022-06-30 19:31:50|10469.8|10466|10467|10463.2|10469.8|10466|10466|10463.2|7
1656617520000|2022-06-30 19:32:00|10466.2|10463.4|10472|10468.2|10472|10468.2|10466.2|10462.4|13
1656617530000|2022-06-30 19:32:10|10471.6|10467.8|10474|10470.2|10474|10470.4|10470.2|10466.4|9
1656617540000|2022-06-30 19:32:20|10473|10470|10474.6|10470.8|10474.8|10471|10472.8|10470|2
1656617550000|2022-06-30 19:32:30|10473.8|10471|10474.8|10471|10474.8|10471|10473.8|10470.8|2
1656617560000|2022-06-30 19:32:40|10476.4|10472|10476.4|10472.6|10476.7|10473.4|10475.3|10471.5|3
1656617570000|2022-06-30 19:32:50|10475.9|10472.1|10476.6|10472.8|10476.6|10473.4|10472.8|10469.8|29
1656617580000|2022-06-30 19:33:00|10475.8|10473|10475.2|10471.4|10476.8|10473|10471.2|10466.4|96
1656617590000|2022-06-30 19:33:10|10475|10471.2|10475.8|10473|10477|10474.2|10474.2|10471.2|5
1656617600000|2022-06-30 19:33:20|10476|10473.2|10476|10472.2|10476.2|10473.2|10475.2|10471.4|3
1656617610000|2022-06-30 19:33:30|10475.2|10472.4|10474.2|10470.4|10476|10472.4|10473.2|10470.4|13
1656617620000|2022-06-30 19:33:40|10473.5|10470.7|10475|10471.2|10476.2|10473.4|10473.5|10470.2|0
1656617630000|2022-06-30 19:33:50|10475.2|10471.4|10475.2|10471.4|10475.2|10471.4|10475.2|10471.4|0
1656617640000|2022-06-30 19:34:00|10476.1|10472.3|10475.2|10471.4|10478.2|10475.4|10474.2|10470.2|66
1656617650000|2022-06-30 19:34:10|10474.2|10471.9|10475.4|10472.6|10477.8|10474|10474.2|10471.9|6
1656617660000|2022-06-30 19:34:20|10475.2|10472.4|10477.2|10473.4|10477.2|10473.4|10475.2|10471.6|0
1656617670000|2022-06-30 19:34:30|10476.4|10472.6|10474.2|10470.4|10477.2|10473.4|10470.7|10467.6|105
1656617680000|2022-06-30 19:34:40|10473.7|10469.9|10473.2|10470.4|10474.2|10470.4|10473.2|10469.6|29
1656617690000|2022-06-30 19:34:50|10474.4|10470.6|10475.2|10471.4|10477.2|10473.4|10473.4|10470.6|18
1656617700000|2022-06-30 19:35:00|10474.2|10470.6|10471.4|10467.6|10474.4|10470.6|10470.4|10467.4|7
1656617710000|2022-06-30 19:35:10|10471.2|10467.4|10472.2|10468.4|10472.2|10469.2|10470.4|10467.4|3
1656617720000|2022-06-30 19:35:20|10471.5|10467.7|10471.4|10467.6|10472.2|10468.4|10470.2|10466.6|8
1656617730000|2022-06-30 19:35:30|10472.2|10468.4|10472.2|10468.4|10472.4|10469.4|10470.2|10467.4|10
1656617740000|2022-06-30 19:35:40|10471.2|10467.6|10469.4|10465.6|10471.4|10467.6|10468.2|10465.4|5
1656617750000|2022-06-30 19:35:50|10469.2|10465.4|10469.2|10465.4|10469.2|10465.4|10468.2|10464.9|1
1656617760000|2022-06-30 19:36:00|10468.2|10465.2|10468.2|10464.4|10470.4|10467.4|10467.4|10464.4|7
1656617770000|2022-06-30 19:36:10|10467.4|10464.6|10467.2|10464.4|10468.2|10464.6|10467.2|10463.9|1
1656617780000|2022-06-30 19:36:20|10468.2|10465.4|10469.2|10466.4|10470.2|10466.4|10466.4|10463.1|22
1656617790000|2022-06-30 19:36:30|10470|10466.2|10470.2|10466.4|10470.4|10467.4|10470|10466.2|2
1656617800000|2022-06-30 19:36:40|10470.4|10466.6|10470.2|10466.4|10470.4|10466.6|10468.2|10464.6|5
1656617810000|2022-06-30 19:36:50|10470|10467.2|10473.2|10469.4|10473.5|10470.2|10469.4|10465.6|11
1656617820000|2022-06-30 19:37:00|10474|10470.2|10476.2|10472.4|10477.2|10473.4|10474|10470.2|6
1656617830000|2022-06-30 19:37:10|10476.9|10473.1|10478.2|10474.4|10479.2|10476.4|10476.9|10473.1|11
1656617840000|2022-06-30 19:37:20|10477.4|10473.6|10478.4|10474.6|10479.2|10475.4|10476.6|10473.4|0
1656617850000|2022-06-30 19:37:30|10478.2|10475.4|10479.2|10475.4|10480|10476.6|10478.2|10474.9|9
1656617860000|2022-06-30 19:37:40|10480.2|10476.4|10484.2|10480.4|10485.4|10481.6|10479.2|10475.4|8
1656617870000|2022-06-30 19:37:50|10483.2|10479.4|10486.2|10482.4|10486.2|10482.6|10483.2|10479.4|3
1656617880000|2022-06-30 19:38:00|10487.2|10484.4|10488.8|10486|10489.2|10486|10486.8|10483.4|62
1656617890000|2022-06-30 19:38:10|10489.8|10486.2|10485.8|10482|10490|10486.2|10484.8|10481.2|35
1656617900000|2022-06-30 19:38:20|10486.1|10482.3|10479.6|10476.8|10487|10483.2|10478|10475.2|119
1656617910000|2022-06-30 19:38:30|10479.4|10476.6|10479.4|10475.6|10481.2|10477.4|10477.4|10473.8|21
1656617920000|2022-06-30 19:38:40|10478.4|10475.1|10477.2|10473.4|10478.4|10475.1|10476.2|10473.2|6
1656617930000|2022-06-30 19:38:50|10476.4|10473.6|10480|10476.2|10480|10476.2|10476.2|10473.2|6
1656617940000|2022-06-30 19:39:00|10480.2|10476.4|10474.6|10471.8|10480.2|10476.4|10472.4|10469.1|26
1656617950000|2022-06-30 19:39:10|10475.1|10471.3|10472.4|10468.6|10475.4|10471.8|10471.2|10468.4|9
1656617960000|2022-06-30 19:39:20|10472.9|10469.1|10472.2|10468.4|10473.2|10469.4|10471.2|10468.4|6
1656617970000|2022-06-30 19:39:30|10472|10469.2|10475.2|10471.4|10475.2|10471.4|10472|10469.1|2
1656617980000|2022-06-30 19:39:40|10474.4|10471.6|10472.4|10469.6|10474.4|10471.6|10472.2|10468.4|2
1656617990000|2022-06-30 19:39:50|10473|10469.2|10472.2|10469.4|10473.4|10470.4|10471.2|10468.2|2
1656618000000|2022-06-30 19:40:00|10471.2|10468.4|10474.2|10470.4|10474.2|10470.4|10471.2|10468.2|1
1656618010000|2022-06-30 19:40:10|10473.2|10469.4|10468.2|10464.4|10473.2|10469.4|10467.2|10463.4|27
1656618020000|2022-06-30 19:40:20|10469|10465.4|10468.2|10464.4|10470.2|10466.4|10467.2|10464.4|8
1656618030000|2022-06-30 19:40:30|10467.2|10464.1|10470.4|10466.6|10470.4|10467.4|10467.2|10464.1|10
1656618040000|2022-06-30 19:40:40|10470.2|10467.4|10469.4|10465.6|10470.7|10467.4|10468.6|10465.3|7
1656618050000|2022-06-30 19:40:50|10469.6|10465.8|10464.6|10460.8|10469.6|10465.8|10464.6|10460.8|20
1656618060000|2022-06-30 19:41:00|10465.6|10461.8|10466.6|10463.8|10466.6|10463.8|10462.6|10459.6|27
1656618070000|2022-06-30 19:41:10|10467.4|10463.6|10467.4|10464.6|10470.2|10467.4|10467.4|10463.6|18
1656618080000|2022-06-30 19:41:20|10467.2|10464.4|10467.2|10464.4|10470.4|10466.6|10467.2|10464.2|9
1656618090000|2022-06-30 19:41:30|10468.2|10464.2|10469.9|10466.1|10470.2|10466.6|10467.2|10464.2|5
1656618100000|2022-06-30 19:41:40|10470.2|10466.4|10469.6|10465.8|10470.4|10466.6|10469.4|10465.6|3
1656618110000|2022-06-30 19:41:50|10469.4|10466.6|10468.6|10464.8|10470.4|10466.6|10466.6|10463.6|7
1656618120000|2022-06-30 19:42:00|10470.4|10466.6|10468.6|10465.8|10470.6|10466.8|10468.6|10464.8|4
1656618130000|2022-06-30 19:42:10|10468.8|10465|10467.6|10463.8|10470.1|10466.8|10467.4|10463.8|4
1656618140000|2022-06-30 19:42:20|10466.8|10464|10466.6|10462.8|10467.8|10464.8|10466.1|10462.3|3
1656618150000|2022-06-30 19:42:30|10467.6|10463.8|10467.6|10463.8|10468.6|10464.8|10466.6|10462.8|3
1656618160000|2022-06-30 19:42:40|10467.3|10463.5|10468.6|10464.8|10468.6|10465.6|10466.6|10462.8|5
1656618170000|2022-06-30 19:42:50|10469.2|10465.4|10471.8|10469|10472.8|10469.8|10468.6|10464.8|4
1656618180000|2022-06-30 19:43:00|10471.6|10468.8|10471.8|10468|10472.6|10468.8|10470.6|10466.8|9
1656618190000|2022-06-30 19:43:10|10471|10468.2|10469.6|10466.8|10471.6|10468.2|10467.6|10463.8|6
1656618200000|2022-06-30 19:43:20|10469.8|10466|10468.6|10464.8|10469.8|10466.2|10467.6|10463.8|0
1656618210000|2022-06-30 19:43:30|10467.6|10465.8|10466.6|10462.8|10467.6|10465.8|10466.6|10462.8|0
1656618220000|2022-06-30 19:43:40|10467.4|10463.8|10469.4|10465.6|10471.4|10468.1|10467.4|10463.6|9
1656618230000|2022-06-30 19:43:50|10469.1|10465.3|10467.6|10463.8|10469.1|10465.3|10466.6|10462.8|15
1656618240000|2022-06-30 19:44:00|10467.3|10463.5|10466.6|10462.8|10468.6|10465.6|10466.6|10462.8|15
1656618250000|2022-06-30 19:44:10|10466.4|10463.6|10467|10463.2|10468.4|10464.6|10466|10462.2|14
1656618260000|2022-06-30 19:44:20|10466.8|10463|10467|10463.2|10467|10464|10466.3|10462.5|7
1656618270000|2022-06-30 19:44:30|||||||||1
1656618280000|2022-06-30 19:44:40|10466.8|10463|10466.8|10464|10468|10464.5|10466.8|10463|7
1656618290000|2022-06-30 19:44:50|10467.6|10463.8|10467|10463.2|10467.8|10464|10467|10463.2|0
1656618300000|2022-06-30 19:45:00|10466.8|10463|10467|10463.2|10467.5|10463.7|10464.8|10461.5|4
1656618320000|2022-06-30 19:45:20|10466.8|10463|10467.8|10464|10468.8|10466|10466.8|10463|15
1656618330000|2022-06-30 19:45:30|10467.6|10465|10464.8|10462|10467.6|10465|10464.6|10461|8
1656618340000|2022-06-30 19:45:40|10465.6|10461.8|10465.8|10462|10466.6|10463|10464|10460.2|9
1656618350000|2022-06-30 19:45:50|10466.6|10462.8|10467.8|10464|10467.8|10464|10466.5|10462.7|1
1656618360000|2022-06-30 19:46:00|10467.2|10463.4|10467|10463.2|10469.7|10466.4|10466.8|10463|16
1656618370000|2022-06-30 19:46:10|10466.8|10463|10465.8|10463|10467.3|10464|10465.8|10462.8|0
1656618380000|2022-06-30 19:46:20|10466.4|10463.6|10465.2|10461.4|10467|10464|10465|10461.4|10
1656618390000|2022-06-30 19:46:30|10465|10462.2|10464.8|10461|10466|10462.2|10462.6|10458.8|6
1656618400000|2022-06-30 19:46:40|10465|10461.2|10466.8|10463|10467|10464|10464.6|10461.2|3
1656618410000|2022-06-30 19:46:50|10467|10463.2|10470|10466.2|10470|10467|10466.8|10463.2|4
1656618420000|2022-06-30 19:47:00|10469.8|10466|10470.6|10466.8|10471.3|10468|10468.8|10465.2|9
1656618430000|2022-06-30 19:47:10|10470|10466.2|10470.8|10468|10471|10468|10468.8|10465.8|1
1656618440000|2022-06-30 19:47:20|10472.4|10468.6|10473.6|10470.8|10474.9|10471.6|10472.2|10468.6|7
1656618450000|2022-06-30 19:47:30|10473.8|10470|10473.6|10469.8|10473.8|10470.8|10473.4|10469.8|2
1656618460000|2022-06-30 19:47:40|10473.8|10470|10477.6|10474.8|10477.8|10474.8|10473.6|10470|14
1656618470000|2022-06-30 19:47:50|10477.8|10474|10476.8|10473|10478.6|10474.8|10475.6|10472.8|13
1656618480000|2022-06-30 19:48:00|10475.8|10472.5|10476|10472.2|10476.8|10473.2|10475.6|10472.2|6
1656618490000|2022-06-30 19:48:10|10475.2|10472.4|10478.6|10474.8|10478.6|10474.8|10475.2|10472.2|7
1656618500000|2022-06-30 19:48:20|10478.4|10474.6|10477.6|10473.8|10478.8|10475.8|10476.4|10472.8|9
1656618510000|2022-06-30 19:48:30|10476.6|10473|10475.6|10471.8|10477.6|10473.8|10474|10471.2|25
1656618520000|2022-06-30 19:48:40|10475.8|10472.8|10476.6|10473.8|10478.4|10474.8|10475.6|10471.8|20
1656618530000|2022-06-30 19:48:50|10477.6|10473.4|10475.8|10472|10477.8|10474|10475.6|10472|10
1656618540000|2022-06-30 19:49:00|10474.8|10472.2|10475.6|10471.8|10475.8|10472.2|10474.6|10470.8|3
1656618550000|2022-06-30 19:49:10|10474.8|10471|10470.8|10467|10475.8|10472|10470.8|10467|11
1656618560000|2022-06-30 19:49:20|10470.6|10466.8|10470.6|10467.8|10471.6|10467.8|10470.6|10466.8|0
1656618570000|2022-06-30 19:49:30|10471.4|10467.6|10470.6|10466.8|10472.4|10468.8|10470.4|10466.6|12
1656618580000|2022-06-30 19:49:40|10471.4|10467.8|10474.1|10470.3|10474.4|10471.3|10471.4|10467.8|20
1656618590000|2022-06-30 19:49:50|10474.4|10470.6|10474.4|10470.6|10474.4|10471.3|10472.4|10469.3|2
1656618600000|2022-06-30 19:50:00|10474.1|10470.3|10471.4|10467.6|10474.4|10470.6|10471.1|10467.6|10
1656618610000|2022-06-30 19:50:10|10472.8|10470|10472.1|10468.3|10475.4|10472.6|10470.4|10466.6|18
1656618620000|2022-06-30 19:50:20|10471.1|10468.6|10473.1|10469.3|10473.1|10469.6|10471.1|10468.3|0
1656618630000|2022-06-30 19:50:30|10472.9|10469.1|10479.1|10475.3|10479.1|10475.3|10471.1|10467.3|7
1656618640000|2022-06-30 19:50:40|10478.6|10474.8|10479.4|10475.6|10480.1|10476.3|10477.9|10474.6|5
1656618650000|2022-06-30 19:50:50|10479.1|10476.3|10479.1|10476.3|10479.4|10476.3|10479.1|10475.6|1
1656618660000|2022-06-30 19:51:00|10479.4|10475.6|10475.4|10472.6|10480.1|10477.3|10475.4|10472.3|42
1656618670000|2022-06-30 19:51:10|10476.1|10472.3|10478.1|10474.3|10478.9|10475.1|10474.1|10471.3|22
1656618680000|2022-06-30 19:51:20|10477.9|10474.1|10484.1|10480.3|10484.1|10480.3|10475.4|10472.6|95
1656618690000|2022-06-30 19:51:30|10483.4|10479.6|10481.4|10477.6|10484.1|10481.3|10479.6|10476.3|58
1656618700000|2022-06-30 19:51:40|10480.9|10478.1|10483.1|10479.3|10484.4|10480.6|10480.9|10477.6|11
1656618710000|2022-06-30 19:51:50|10483.6|10479.8|10478.9|10475.1|10485.1|10482.3|10478.1|10475.1|38
1656618720000|2022-06-30 19:52:00|10479.1|10475.3|10481.1|10477.3|10481.1|10477.3|10478.3|10474.5|19
1656618730000|2022-06-30 19:52:10|10480.9|10477.1|10476.1|10473.3|10480.9|10477.1|10476.1|10472.5|14
1656618740000|2022-06-30 19:52:20|10476.3|10472.5|10470.6|10466.8|10476.3|10472.8|10470.6|10466.8|35
1656618750000|2022-06-30 19:52:30|10469.3|10466.5|10471.1|10467.3|10471.1|10467.3|10469.3|10466|1
1656618760000|2022-06-30 19:52:40|10470.6|10466.8|10469.6|10465.8|10471.3|10468.3|10469.3|10465.5|12
1656618770000|2022-06-30 19:52:50|10469|10465.2|10468.6|10464.8|10469|10465.2|10467.6|10464|0
1656618780000|2022-06-30 19:53:00|10469.6|10465.8|10466.6|10462.8|10470.6|10466.8|10465.6|10462.5|21
1656618790000|2022-06-30 19:53:10|10466|10462.2|10464.8|10462|10466.6|10462.8|10464.3|10461|8
1656618810000|2022-06-30 19:53:30|10464.6|10461.8|10459.6|10455.8|10464.8|10462|10458.6|10455.8|30
1656618820000|2022-06-30 19:53:40|10459.3|10456.5|10458.8|10456|10461.6|10457.8|10458.6|10455.8|4
1656618830000|2022-06-30 19:53:50|10458.6|10455.8|10458.8|10455|10459.6|10456|10458.6|10455|9
1656618840000|2022-06-30 19:54:00|10457.8|10454.8|10455.6|10452.8|10458.6|10455.3|10455.6|10452|16
1656618850000|2022-06-30 19:54:10|10456.6|10453|10456.8|10453|10457.1|10453.8|10456.6|10453|5
1656618860000|2022-06-30 19:54:20|10456.6|10452.8|10456.6|10453.8|10456.8|10453.8|10456.6|10452.8|1
1656618870000|2022-06-30 19:54:30|10456.8|10453|10459.6|10456.8|10460.1|10457.3|10456.6|10453|8
1656618880000|2022-06-30 19:54:40|10459.8|10457|10462.5|10458.7|10462.5|10459|10459.8|10457|22
1656618890000|2022-06-30 19:54:50|10463.5|10459.7|10463.5|10459.7|10463.5|10459.7|10462.5|10458.7|0
1656618900000|2022-06-30 19:55:00|10463.3|10459.5|10461.8|10459|10463.3|10459.5|10461.5|10458.7|0
1656618910000|2022-06-30 19:55:10|10461.5|10458.7|10462.5|10458.7|10463.5|10459.7|10461.5|10458.7|6
1656618920000|2022-06-30 19:55:20|10461.5|10457.7|10461.5|10457.7|10461.5|10458.7|10459.8|10457|10
1656618930000|2022-06-30 19:55:30|10461.8|10458|10462.8|10459|10464.5|10460.7|10461.3|10457.5|18
1656618940000|2022-06-30 19:55:40|10464.3|10460.5|10466.5|10462.7|10466.5|10463|10462.5|10459|10
1656618950000|2022-06-30 19:55:50|10467|10463.2|10466.5|10462.7|10467|10463.2|10466.5|10462.7|2
1656618960000|2022-06-30 19:56:00|10466.8|10464|10469.5|10465.7|10469.8|10466.7|10466.8|10463.7|12
1656618970000|2022-06-30 19:56:10|10469.3|10466.5|10475.8|10472|10476.5|10472.7|10469.3|10466.5|9
1656618980000|2022-06-30 19:56:20|10474.8|10471.7|10474.5|10470.7|10475.8|10471.7|10473.5|10470|7
1656618990000|2022-06-30 19:56:30|10473.5|10470.5|10474.5|10470.7|10474.5|10470.7|10472.8|10469|10
1656619000000|2022-06-30 19:56:40|10473.5|10471.7|10474.5|10470.7|10475.1|10471.7|10473.5|10470.7|4
1656619010000|2022-06-30 19:56:50|10475.5|10471.7|10475.3|10471.5|10475.5|10471.7|10475|10471.2|1
1656619020000|2022-06-30 19:57:00|10475.5|10471.7|10478.5|10475.7|10478.8|10475.7|10475.3|10471.5|25
1656619030000|2022-06-30 19:57:10|10479.5|10476|10478.5|10474.7|10479.5|10476|10477.5|10474.5|13
1656619040000|2022-06-30 19:57:20|10477.5|10473.2|10476.8|10473|10477.5|10473.2|10475.7|10471.9|19
1656619050000|2022-06-30 19:57:30|||||||||3
1656619060000|2022-06-30 19:57:40|10476.7|10472.9|10475.7|10472.9|10476.7|10472.9|10475|10471.7|12
1656619070000|2022-06-30 19:57:50|10476.5|10472.7|10476.5|10472.7|10476.5|10473.7|10475.5|10471.7|4
1656619080000|2022-06-30 19:58:00|10475.8|10472|10478.5|10475.7|10478.5|10475.7|10475.5|10471.7|7
1656619090000|2022-06-30 19:58:10|10478.7|10474.9|10481.5|10478.7|10481.5|10478.7|10478.5|10474.9|11
1656619100000|2022-06-30 19:58:20|10482.5|10478.9|10482.5|10478.7|10482.5|10478.9|10481.5|10478.4|1
1656619110000|2022-06-30 19:58:30|10481.5|10477.9|10482.5|10479.7|10482.5|10479.7|10481.3|10477.7|9
1656619120000|2022-06-30 19:58:40|10481.7|10478.7|10483.5|10479.7|10483.5|10479.7|10481.7|10477.9|6
1656619130000|2022-06-30 19:58:50|10483|10479.2|10480.5|10477.7|10483|10479.2|10480.5|10477.7|3
1656619140000|2022-06-30 19:59:00|10480.7|10476.9|10479.5|10475.7|10480.7|10476.9|10478.5|10474.9|11
1656619150000|2022-06-30 19:59:10|10478.7|10475.9|10478.5|10474.7|10480.5|10476.7|10477.3|10473.7|19
1656619160000|2022-06-30 19:59:20|10477.7|10473.9|10477.2|10473.4|10477.7|10473.9|10475|10471.2|24
1656619170000|2022-06-30 19:59:30|10477|10473.2|10477.5|10473.7|10477.5|10473.9|10476.5|10472.7|2
1656619180000|2022-06-30 19:59:40|10478.5|10474.7|10480.5|10476.7|10480.5|10476.7|10478.5|10474.7|9
1656619190000|2022-06-30 19:59:50|10481.5|10477.7|10481.5|10477.7|10482.5|10478.7|10479.5|10475.7|18
1656619200000|2022-06-30 20:00:00|10480.7|10476.9|10480.2|10477.4|10480.7|10477.4|10479.7|10476.9|1
1656619210000|2022-06-30 20:00:10|10482.7|10478.9|10483.5|10479.7|10484|10480.5|10481.5|10478.5|39
1656619220000|2022-06-30 20:00:20|10483.3|10479.5|10482.5|10479.7|10483.5|10479.7|10482.5|10479.5|2
1656619230000|2022-06-30 20:00:30|10482.3|10479.5|10477.7|10473.9|10482.5|10479.5|10476.3|10473.3|50
1656619240000|2022-06-30 20:00:40|10476.5|10473.7|10475.5|10472.7|10477.5|10473.7|10474.9|10471.7|7
1656619250000|2022-06-30 20:00:50|10475.7|10471.9|10474.7|10471.9|10476.2|10472.7|10474.7|10471.9|6
1656619260000|2022-06-30 20:01:00|10475.7|10472.7|10477.5|10473.7|10477.5|10473.7|10475.5|10471.9|12
1656619270000|2022-06-30 20:01:10|10477.3|10473.5|10477.5|10473.7|10478.5|10474.7|10477.3|10473.5|7
1656619280000|2022-06-30 20:01:20|10478|10474.7|10478.5|10474.7|10478.5|10475.7|10477.5|10473.7|3
1656619290000|2022-06-30 20:01:30|10478.3|10475.7|10476.5|10473.7|10478.5|10475.7|10476.5|10473.7|1
1656619300000|2022-06-30 20:01:40|10476.7|10472.9|10474.5|10470.7|10476.7|10472.9|10474.5|10470.7|8
1656619310000|2022-06-30 20:01:50|10473.5|10469.7|10469.5|10465.7|10473.7|10470.7|10468.5|10464.7|25
1656619320000|2022-06-30 20:02:00|10468.5|10464.9|10469.7|10465.9|10470.3|10466.7|10467.5|10463.9|14
1656619330000|2022-06-30 20:02:10|10470.5|10466.7|10467.7|10463.9|10471.5|10467.7|10467.5|10463.9|9
1656619340000|2022-06-30 20:02:20|10468.5|10464.7|10466.7|10463.9|10468.7|10464.9|10466.7|10462.9|8
1656619350000|2022-06-30 20:02:30|10467|10463.2|10468.5|10464.7|10469.5|10465.9|10466.7|10462.9|15
1656619360000|2022-06-30 20:02:40|10467.7|10464.9|10469.7|10465.9|10469.7|10465.9|10467.2|10463.7|2
1656619370000|2022-06-30 20:02:50|10469.5|10465.7|10469.5|10465.7|10470.5|10466.7|10467.5|10464.7|2
1656619380000|2022-06-30 20:03:00|10470.5|10466.7|10470.7|10466.9|10470.7|10467.7|10470.5|10466.7|0
1656619390000|2022-06-30 20:03:10|10470.5|10467.7|10475.5|10472.7|10476.3|10472.7|10470.5|10466.9|14
1656619400000|2022-06-30 20:03:20|10476.5|10472.2|10475.5|10471.7|10476.5|10472.2|10474.5|10471.7|4
1656619410000|2022-06-30 20:03:30|10474.5|10470.9|10474.7|10470.9|10475.5|10471.7|10473.5|10470.2|2
1656619420000|2022-06-30 20:03:40|10473.9|10471.1|10476.5|10472.7|10476.5|10472.7|10473.9|10470.7|3
1656619430000|2022-06-30 20:03:50|10476.3|10473.5|10477.5|10474.7|10477.7|10474.7|10475.5|10471.9|19
1656619440000|2022-06-30 20:04:00|10479.1|10475.3|10480.5|10477.7|10480.8|10477.7|10478.5|10474.7|8
1656619450000|2022-06-30 20:04:10|10481.8|10478|10488.5|10485.7|10488.5|10485.7|10480.7|10477.7|41
1656619460000|2022-06-30 20:04:20|10488.3|10485.5|10487|10483.2|10489.9|10486.1|10486.5|10483.2|35
1656619470000|2022-06-30 20:04:30|10487.3|10483.5|10486.5|10482.7|10487.5|10483.7|10486.5|10482.7|7
1656619480000|2022-06-30 20:04:40|10485.7|10482.9|10486.5|10483.7|10487.5|10483.7|10485.7|10482.7|4
1656619490000|2022-06-30 20:04:50|10486.7|10482.9|10482.5|10478.7|10487.3|10483.5|10481.5|10478.7|14
1656619500000|2022-06-30 20:05:00|10483.1|10479.3|10475.5|10472.7|10483.5|10479.7|10475.5|10472.5|29
1656619510000|2022-06-30 20:05:10|10475.3|10472.5|10480.5|10476.7|10480.5|10477.5|10474.7|10470.9|119
1656619520000|2022-06-30 20:05:20|10480.3|10477.5|10482.5|10478.7|10482.5|10478.7|10480.3|10477.5|5
1656619530000|2022-06-30 20:05:30|10481.3|10478.5|10475.5|10471.7|10481.3|10478.5|10474.5|10471.7|47
1656619540000|2022-06-30 20:05:40|10475.8|10472|10475.7|10471.9|10475.8|10472|10474.5|10471.7|3
1656619550000|2022-06-30 20:05:50|10475.5|10471.7|10473.5|10469.7|10475.5|10471.7|10473.5|10469.7|5
1656619560000|2022-06-30 20:06:00|10474.5|10470.7|10480.5|10476.7|10480.5|10476.7|10474.5|10470.7|20
1656619570000|2022-06-30 20:06:10|10480.7|10477.7|10481.7|10478.9|10481.7|10478.9|10480.7|10477.7|32
1656619580000|2022-06-30 20:06:20|10479.5|10476.7|10479.5|10476.7|10479.5|10476.7|10479.5|10476.7|16
1656619590000|2022-06-30 20:06:30|10480.4|10477.6|10484.5|10480.7|10485.5|10481.7|10480.4|10476.7|95
1656619600000|2022-06-30 20:06:40|10483.9|10480.1|10482.5|10478.7|10486.5|10483.7|10482.5|10478.7|41
1656619610000|2022-06-30 20:06:50|10481.5|10477.7|10482.5|10478.7|10482.7|10478.9|10480.5|10477.7|9
1656619620000|2022-06-30 20:07:00|10481.5|10477.9|10479.5|10476.7|10482.5|10478.7|10478.5|10474.7|17
1656619630000|2022-06-30 20:07:10|10480.5|10477.7|10479.5|10476.7|10481.5|10477.7|10479.5|10476.7|3
1656619640000|2022-06-30 20:07:20|10479.7|10475.9|10478.5|10474.7|10479.7|10476.4|10477.5|10474.7|2
1656619650000|2022-06-30 20:07:30|10478.3|10475.7|10473.9|10470.1|10478.5|10475.7|10473.7|10469.9|8
1656619660000|2022-06-30 20:07:40|10473.7|10469.9|10471.7|10467.9|10474.7|10471.2|10471.5|10467.7|9
1656619670000|2022-06-30 20:07:50|10470.7|10467.7|10472.7|10468.9|10472.9|10469.7|10470.7|10467.7|2
1656619680000|2022-06-30 20:08:00|10471.7|10467.9|10468.7|10464.9|10471.7|10468.1|10468.7|10464.9|4
1656619690000|2022-06-30 20:08:10|10467.7|10463.9|10464.7|10461.9|10467.9|10464.3|10464.7|10461.9|3
1656619700000|2022-06-30 20:08:20|10465.5|10461.7|10466.2|10462.4|10466.9|10464.1|10464.7|10461.7|8
1656619710000|2022-06-30 20:08:30|10466.5|10462.7|10466.7|10462.9|10466.7|10462.9|10466.4|10462.6|0
1656619720000|2022-06-30 20:08:40|10467.5|10463.7|10467.7|10463.9|10468.7|10465.7|10467.5|10463.7|12
1656619730000|2022-06-30 20:08:50|10469|10465.2|10469|10465.2|10470.6|10467.8|10467.5|10464.5|22
1656619740000|2022-06-30 20:09:00|10469.2|10465.4|10471.5|10468.7|10471.5|10468.7|10469.2|10465.4|3
1656619750000|2022-06-30 20:09:10|10472.5|10469.7|10473.5|10470.7|10473.5|10470.7|10472.5|10469.7|4
1656619760000|2022-06-30 20:09:20|10473.7|10469.9|10473.5|10469.7|10474.5|10470.7|10473|10469.2|5
1656619770000|2022-06-30 20:09:30|10473.7|10469.9|10470.7|10466.9|10475.5|10471.7|10469.7|10466.9|41
1656619780000|2022-06-30 20:09:40|10470.5|10466.7|10469.7|10465.9|10471.5|10467.7|10469.7|10465.9|0
1656619790000|2022-06-30 20:09:50|10470.7|10466.9|10470.7|10466.9|10470.7|10466.9|10470.7|10466.9|0
1656619800000|2022-06-30 20:10:00|10472.7|10467.9|10471|10467.2|10472.9|10469.9|10470.5|10466.9|15
1656619810000|2022-06-30 20:10:10|10470.5|10466.7|10469.5|10465.7|10470.5|10466.7|10468.5|10464.7|7
1656619830000|2022-06-30 20:10:30|10469.2|10465.4|10470.5|10466.7|10470.5|10466.7|10468.5|10464.7|4
1656619840000|2022-06-30 20:10:40|10471.5|10467.7|10475.5|10471.7|10476.5|10473.7|10471.5|10467.7|16
1656619850000|2022-06-30 20:10:50|10476|10472.2|10476|10472.2|10476|10472.2|10475.5|10471.7|0
1656619860000|2022-06-30 20:11:00|10476.2|10472.4|10478.7|10474.9|10478.7|10474.9|10476.2|10472.4|7
1656619870000|2022-06-30 20:11:10|10478.5|10475.7|10476.9|10473.1|10480.7|10477.7|10476.7|10473.1|21
1656619880000|2022-06-30 20:11:20|10476.7|10472.9|10473.7|10470.9|10477.7|10473.9|10473.7|10469.9|47
1656619900000|2022-06-30 20:11:40||10469.9||10469.9||10469.9||10469.9|1
1656619910000|2022-06-30 20:11:50|10473.9|10470.1|10473.9|10470.1|10473.9|10470.1|10473.9|10470.1|3
1656619920000|2022-06-30 20:12:00|10473.7|10469.9|10472.9|10469.1|10473.7|10469.9|10470.9|10467.1|5
1656619930000|2022-06-30 20:12:10|10471.9|10468.6|10473.9|10470.1|10473.9|10470.1|10471.7|10468.1|2
1656619950000|2022-06-30 20:12:30|10473.4|10469.6|10472.9|10469.1|10473.4|10469.6|10472.9|10469.1|0
1656619960000|2022-06-30 20:12:40|10472.4|10468.6|10472.7|10468.9|10472.9|10469.1|10470.4|10467.6|11
1656619970000|2022-06-30 20:12:50|10471.7|10467.9|10472.2|10468.4|10472.9|10469.1|10470.7|10467.9|6
1656619980000|2022-06-30 20:13:00|10472.7|10468.9|10473.7|10469.9|10473.7|10469.9|10470.7|10467.9|10
1656619990000|2022-06-30 20:13:10|10471.9|10469.1|10473.2|10469.4|10473.4|10469.6|10471.9|10468.3|3
1656620000000|2022-06-30 20:13:20|10473.9|10470.1|10474.7|10470.9|10474.7|10470.9|10473.9|10470.1|1
1656620010000|2022-06-30 20:13:30|10475.7|10471.9|10477.7|10473.9|10477.7|10473.9|10475.7|10471.9|2
1656620020000|2022-06-30 20:13:40|10478.7|10474.9|10478.7|10474.9|10479.7|10475.9|10477.7|10474.6|3
1656620030000|2022-06-30 20:13:50|10478.4|10474.6|10475.7|10471.9|10478.4|10474.6|10475.7|10471.9|0
1656620040000|2022-06-30 20:14:00|10475.9|10472.1|10472.9|10470.1|10475.9|10472.1|10471.7|10468.9|9
1656620050000|2022-06-30 20:14:10|10472.7|10468.9|10475.7|10471.9|10476.4|10472.6|10472.7|10468.9|18
1656620060000|2022-06-30 20:14:20|10475.4|10472.6|10475.7|10471.9|10475.7|10472.6|10475.2|10471.4|4
1656620070000|2022-06-30 20:14:30|10475.1|10471.3|10474.4|10470.6|10475.4|10471.9|10473.7|10469.9|12
1656620080000|2022-06-30 20:14:40|10473.9|10470.1|10474.4|10470.6|10474.9|10471.9|10473.9|10470.1|2
1656620090000|2022-06-30 20:14:50|10474.7|10470.9|10475.7|10472.9|10475.9|10472.9|10474.4|10470.6|1
1656620100000|2022-06-30 20:15:00|10477|10474.2|10480.1|10476.3|10480.9|10477.3|10477|10474.2|29
1656620110000|2022-06-30 20:15:10|10479.9|10477.1|10479.9|10476.1|10480.4|10477.1|10478.4|10474.9|13
1656620120000|2022-06-30 20:15:20|10480.9|10477.1|10480.9|10478.1|10481.9|10478.1|10479.9|10476.1|3
1656620130000|2022-06-30 20:15:30|10480.6|10477.8|10484.9|10481.1|10484.9|10482.1|10480.6|10477.8|17
1656620140000|2022-06-30 20:15:40|10484.4|10480.6|10488.1|10484.3|10488.1|10484.3|10483.6|10480.1|49
1656620150000|2022-06-30 20:15:50|10487.9|10484.1|10484.9|10481.1|10487.9|10484.1|10484.4|10480.6|9
1656620160000|2022-06-30 20:16:00|10485.1|10481.3|10484.9|10481.1|10485.1|10482.1|10483.1|10479.3|9
1656620170000|2022-06-30 20:16:10|10484.3|10480.5|10482.9|10480.1|10484.3|10480.5|10482.9|10480.1|1
1656620180000|2022-06-30 20:16:20|10483.9|10480.6|10478.1|10475.3|10483.9|10480.6|10477.9|10475.1|20
1656620190000|2022-06-30 20:16:30|10477.9|10475.1|10478.9|10475.1|10480.1|10476.3|10477.9|10475.1|3
1656620200000|2022-06-30 20:16:40|10477.9|10474.3|10478.9|10476.1|10478.9|10476.1|10477.9|10474.3|5
1656620210000|2022-06-30 20:16:50|10479.1|10476.3|10483.9|10480.1|10484.1|10481.1|10478.9|10475.1|115
1656620220000|2022-06-30 20:17:00|10483.6|10480.8|10491.9|10488.1|10491.9|10488.1|10483.6|10480.1|34
1656620230000|2022-06-30 20:17:10|10491.1|10487.3|10480.9|10477.1|10491.1|10487.3|10480.9|10477.1|27
1656620240000|2022-06-30 20:17:20|10479.9|10476.1|10479.9|10476.1|10479.9|10476.3|10478.9|10476.1|0
1656620250000|2022-06-30 20:17:30|10478.9|10475.1|10479.4|10475.6|10479.9|10476.1|10478.6|10474.8|2
1656620260000|2022-06-30 20:17:40|10479.1|10475.3|10479.9|10476.1|10479.9|10476.3|10477.9|10474.3|9
1656620270000|2022-06-30 20:17:50|10478.9|10475.1|10479.9|10476.1|10479.9|10476.1|10478.9|10475.1|3
1656620280000|2022-06-30 20:18:00|10477.9|10474.1|10470.9|10467.1|10477.9|10474.1|10469.9|10466.1|26
1656620290000|2022-06-30 20:18:10|10471.1|10467.3|10470.9|10467.1|10471.9|10468.1|10470.4|10466.6|0
1656620300000|2022-06-30 20:18:20||10468.1||10468.1||10468.1||10468.1|0
1656620310000|2022-06-30 20:18:30|10470.8|10468|10471.8|10468|10471.8|10468.3|10470.8|10468|1
1656620320000|2022-06-30 20:18:40|10471.6|10468.8|10476.4|10473.6|10477.4|10474.6|10471.6|10468|66
1656620330000|2022-06-30 20:18:50|10478.4|10475.6|10476.4|10472.6|10478.4|10475.6|10476.4|10472.6|10
1656620340000|2022-06-30 20:19:00|10476.1|10472.3|10474.4|10470.6|10476.1|10472.3|10473.6|10469.8|3
1656620350000|2022-06-30 20:19:10|10475.4|10471.6|10473.4|10469.6|10475.4|10471.6|10473.4|10469.6|4
1656620360000|2022-06-30 20:19:20|10473.2|10469.4|10475.4|10471.6|10475.6|10472.6|10471.8|10468|11
1656620370000|2022-06-30 20:19:30|10475.9|10472.1|10478.2|10474.4|10478.2|10474.6|10475.9|10472.1|5
1656620380000|2022-06-30 20:19:40|10479.4|10476.6|10481.2|10477.4|10485.4|10481.6|10479.4|10474.5|147
1656620390000|2022-06-30 20:19:50|10479.6|10475.8|10475.4|10471.6|10481.4|10477.6|10474.6|10471.4|35
1656620400000|2022-06-30 20:20:00|10476|10472.2|10475.4|10472.6|10478.6|10475.6|10474.4|10471.4|10
1656620410000|2022-06-30 20:20:10|10475.2|10472.4|10478.4|10474.6|10479.4|10475.6|10474.4|10471.6|59
1656620420000|2022-06-30 20:20:20|10479.2|10475.4|10478.4|10474.6|10479.4|10476.6|10478.2|10474.4|4
1656620430000|2022-06-30 20:20:30|10478.7|10474.9|10478.2|10474.4|10479.2|10475.4|10477.4|10474.4|3
1656620440000|2022-06-30 20:20:40|10478.4|10474.6|10479.2|10475.4|10479.2|10475.4|10478.2|10474.4|0
1656620450000|2022-06-30 20:20:50|10480.2|10476.4|10480.2|10476.4|10480.4|10477.6|10480|10476.4|7
1656620460000|2022-06-30 20:21:00|10480.4|10477.4|10487.4|10483.6|10487.4|10483.6|10480.4|10477.4|19
1656620470000|2022-06-30 20:21:10|10487.1|10483.3|10488.4|10484.6|10488.4|10484.6|10487.1|10483.3|3
1656620480000|2022-06-30 20:21:20|10487.6|10484.8|10486.4|10482.6|10488.4|10484.8|10486.2|10482.4|5
1656620490000|2022-06-30 20:21:30|10485.9|10482.1|10484.4|10480.6|10485.9|10482.1|10484.4|10480.6|1
1656620500000|2022-06-30 20:21:40|10485.4|10481.6|10480.4|10477.6|10485.4|10481.6|10480.4|10477.4|6
1656620510000|2022-06-30 20:21:50|10479.4|10475.6|10480.6|10476.8|10480.6|10477.6|10476.4|10473.4|13
1656620520000|2022-06-30 20:22:00|10480.4|10476.6|10479.4|10476.6|10480.4|10476.6|10479.2|10475.6|0
1656620530000|2022-06-30 20:22:10|10479.6|10476.8|10480.4|10476.6|10480.4|10477.4|10476.4|10473.1|16
1656620550000|2022-06-30 20:22:30|10478.4|10474.6|10479.4|10475.6|10479.4|10475.6|10477.6|10474.6|21
1656620560000|2022-06-30 20:22:40|10480|10476.2|10478.4|10474.6|10480|10476.2|10477.4|10474.6|4
1656620570000|2022-06-30 20:22:50|10478.2|10474.4|10470.4|10467.6|10478.2|10474.6|10470.4|10467.6|28
1656620580000|2022-06-30 20:23:00|10472.2|10469.4|10475.4|10471.6|10476|10472.2|10471.4|10468.4|24
1656620590000|2022-06-30 20:23:10|10472.4|10469.6|10473.4|10469.6|10475.4|10471.6|10470.4|10467.6|22
1656620600000|2022-06-30 20:23:20|10473.6|10469.8|10478.4|10474.6|10479.4|10475.6|10473.6|10469.8|8
1656620610000|2022-06-30 20:23:30|10479.4|10475.6|10479.4|10475.6|10480.7|10477.4|10479.4|10475.6|0
1656620620000|2022-06-30 20:23:40|10478.4|10475.1|10480.4|10476.6|10480.4|10476.6|10478.4|10475.1|0
1656620630000|2022-06-30 20:23:50|10479.4|10477.2|10481|10477.2|10481|10477.2|10479.4|10476.2|50
1656620640000|2022-06-30 20:24:00|10480.9|10477.1|10480.2|10476.4|10480.9|10477.1|10480.2|10476.4|1
1656620650000|2022-06-30 20:24:10|10479.9|10476.1|10475.9|10472.1|10479.9|10476.4|10474.9|10471.1|4
1656620660000|2022-06-30 20:24:20|10475.2|10471.4|10473.2|10470.4|10476.9|10473.1|10472.2|10469.4|26
1656620670000|2022-06-30 20:24:30|10473.9|10470.1|10472.9|10470.1|10475.7|10472.1|10472.2|10469.4|17
1656620680000|2022-06-30 20:24:40|10472.7|10469.9|10478.9|10475.1|10478.9|10475.1|10472.4|10469.4|40
1656620690000|2022-06-30 20:24:50|10478.7|10476.1|10477.9|10475.1|10478.9|10476.1|10477.7|10474.1|14
1656620700000|2022-06-30 20:25:00|10478.9|10475.4|10479.7|10475.9|10479.7|10475.9|10477.9|10474.1|13
1656620710000|2022-06-30 20:25:10|10481.9|10478.1|10483.9|10480.1|10484.4|10481.1|10481.2|10477.4|12
1656620720000|2022-06-30 20:25:20|10484.4|10480.6|10484.4|10480.6|10484.4|10480.6|10483.2|10480.1|1
1656620730000|2022-06-30 20:25:30|10483.9|10480.1|10483.9|10480.1|10484.4|10480.6|10482.7|10478.9|4
1656620740000|2022-06-30 20:25:40|10482.7|10479.9|10483.9|10480.1|10483.9|10480.1|10482.7|10479.1|1
1656620750000|2022-06-30 20:25:50|10481.5|10478.7|10478.2|10474.4|10481.9|10478.7|10477.9|10474.1|100
1656620760000|2022-06-30 20:26:00|10477.9|10475.1|10475.9|10472.1|10479.9|10476.4|10473.9|10470.9|23
1656620770000|2022-06-30 20:26:10|10471.9|10469.1|10472.9|10469.1|10473.4|10469.9|10470.9|10467.9|26
1656620780000|2022-06-30 20:26:20|10471.7|10468.9|10471.9|10468.1|10471.9|10468.9|10471.7|10468.1|1
1656620790000|2022-06-30 20:26:30|10472.9|10469.1|10472.2|10468.4|10472.9|10469.1|10471.9|10468.1|1
1656620810000|2022-06-30 20:26:50|10471.9|10468.1|10468.9|10465.1|10471.9|10468.1|10468.9|10465.1|5
1656620820000|2022-06-30 20:27:00|10469.7|10465.9|10471.1|10468.3|10471.9|10468.3|10469.7|10465.9|8
1656620830000|2022-06-30 20:27:10|10471.9|10468.1|10471.9|10468.1|10471.9|10468.1|10471.9|10468.1|0
1656620840000|2022-06-30 20:27:20|10472.4|10468.6|10472.9|10469.1|10472.9|10469.1|10472.4|10468.6|3
1656620850000|2022-06-30 20:27:30|10472.7|10468.9|10471.9|10468.1|10472.9|10469.1|10470.7|10467.1|1
1656620860000|2022-06-30 20:27:40|10471.7|10468.9|10473.7|10469.9|10473.7|10469.9|10471.7|10468.9|0
1656620870000|2022-06-30 20:27:50|10473.5|10469.7|10470.9|10468.1|10473.5|10469.7|10470.9|10468.1|1
1656620880000|2022-06-30 20:28:00|10472.9|10469.1|10468.9|10466.1|10472.9|10469.1|10468.7|10464.9|17
1656620890000|2022-06-30 20:28:10|10469.7|10465.1|10468.9|10465.1|10469.7|10465.9|10467.9|10465.1|0
1656620900000|2022-06-30 20:28:20|10469.7|10466.9|10472.9|10469.1|10473.4|10470.1|10469.7|10466.9|13
1656620910000|2022-06-30 20:28:30||10470.1||10470.1||10470.1||10470.1|0
1656620920000|2022-06-30 20:28:40|10474.6|10471.8|10474.7|10471.9|10476.9|10473.1|10474.4|10470.6|24
1656620930000|2022-06-30 20:28:50|10474.9|10471.1|10473.9|10470.1|10475.4|10471.6|10473.9|10470.1|2
1656620940000|2022-06-30 20:29:00|10472.9||10472.9||10473.9||10472.9||1
1656620960000|2022-06-30 20:29:20|10474.7|10470.9|10476.9|10473.1|10477.1|10473.3|10474.7|10470.9|2
1656620970000|2022-06-30 20:29:30|10477.7|10473.9|10477.9|10474.1|10477.9|10474.1|10477.7|10473.9|0
1656620980000|2022-06-30 20:29:40|10479.3|10475.1|10481.2|10477.4|10482.1|10479.1|10479.3|10475.1|5
1656620990000|2022-06-30 20:29:50|10480.9|10477.1|10482.9|10479.1|10482.9|10479.1|10479.9|10476.9|1
1656621000000|2022-06-30 20:30:00|10483.1|10479.3|10479.9|10476.1|10483.9|10480.1|10477.9|10474.1|11
1656621020000|2022-06-30 20:30:20|10478.9|10475.1|10478.9|10475.1|10478.9|10475.1|10478.9|10475.1|2
1656621030000|2022-06-30 20:30:30|10476.9|10474.1|10474.9|10471.1|10476.9|10474.1|10474.9|10471.1|4
1656621040000|2022-06-30 20:30:40|10475.6|10471.8|10475.9|10472.1|10475.9|10472.1|10475.6|10471.8|4
1656621050000|2022-06-30 20:30:50|10475.1|10472.3|10475.9|10472.1|10475.9|10472.3|10474.9|10472.1|0
1656621060000|2022-06-30 20:31:00|10476.1|10472.3|10475.9|10472.1|10478.7|10473.1|10475.9|10470.9|3
1656621070000|2022-06-30 20:31:10|||||||||1
1656621090000|2022-06-30 20:31:30|10476.9|10474.1|10476.9|10473.1|10477.9|10474.1|10476.9|10473.1|6
1656621100000|2022-06-30 20:31:40|10476.6|10472.8|10475.7|10471.9|10476.6|10473.1|10474.9|10471.1|5
1656621110000|2022-06-30 20:31:50|10475.9|10472.1|10475.9|10472.1|10477.9|10474.1|10475.9|10472.1|2
1656621120000|2022-06-30 20:32:00|10476.9|10473.1|10477.9|10474.1|10477.9|10474.1|10476.9|10473.1|5
1656621130000|2022-06-30 20:32:10|10476.9|10473.1|10478.9|10475.1|10479.9|10476.1|10476.9|10473.1|7
1656621140000|2022-06-30 20:32:20|10477.9|10474.1|10480.9|10477.1|10480.9|10477.1|10477.9|10474.1|2
1656621150000|2022-06-30 20:32:30|10480.4|10476.6|10480.9|10477.1|10481.4|10477.6|10480.4|10476.6|2
1656621160000|2022-06-30 20:32:40|10481.5|10477.7|10481.7|10477.9|10481.7|10477.9|10481.5|10477.7|4
1656621180000|2022-06-30 20:33:00|10481.9|10479.1|10481.9|10478.1|10481.9|10479.1|10481.7|10478.1|1
1656621190000|2022-06-30 20:33:10||10479.1||10478.1||10479.1||10478.1|2
1656621210000|2022-06-30 20:33:30|10484.2|10480.4|10483.9|10480.1|10484.2|10480.4|10482.9|10479.1|20
1656621220000|2022-06-30 20:33:40|10483.4|10479.6|10482.9|10479.1|10483.4|10479.6|10482.9|10479.1|3
1656621240000|2022-06-30 20:34:00|10483.1|10480.1|10484.9|10481.1|10484.9|10481.1|10483.1|10479.8|2
1656621250000|2022-06-30 20:34:10|10483.9||10483.9||10483.9||10483.9||1
1656621260000|2022-06-30 20:34:20|10484.1|10480.3|10484.9|10481.1|10484.9|10482.1|10484.1|10480.3|4
1656621280000|2022-06-30 20:34:40|10484.7|10480.9|10480.9|10477.1|10484.7|10480.9|10480.9|10477.1|7
1656621290000|2022-06-30 20:34:50|10479.8|10476|10478.9|10475.1|10479.9|10476.3|10478.9|10475.1|4
1656621300000|2022-06-30 20:35:00|10480.1|10476.3|10480.1|10476.3|10480.4|10477.1|10479.9|10476.3|3
1656621310000|2022-06-30 20:35:10|10479.9|10477.1|10479.9|10476.1|10480.1|10477.1|10479.1|10476.1|0
1656621320000|2022-06-30 20:35:20|10479.7|10476.9|10479.7|10476.9|10479.7|10476.9|10479.7|10476.9|1
1656621330000|2022-06-30 20:35:30|10481.9|10478.1|10481.9|10479.1|10482.1|10479.1|10481.9|10478.1|17
1656621340000|2022-06-30 20:35:40|10482.1|10479.3|10482.9|10480.1|10482.9|10480.1|10482.1|10479.1|2
1656621350000|2022-06-30 20:35:50|10483.9||10483.9||10483.9||10483.9||1
1656621370000|2022-06-30 20:36:10|10484.1|10480.3|10484.1|10480.3|10484.1|10480.3|10484.1|10480.3|0
1656621380000|2022-06-30 20:36:20|10483.3|10480.5|10482.9|10479.1|10484.1|10480.5|10481.9|10479.1|8
1656621390000|2022-06-30 20:36:30|10483.3|10479.5|10483.9|10480.1|10483.9|10480.1|10483.3|10479.5|0
1656621400000|2022-06-30 20:36:40|10484.6|10481.1|10484.1|10480.3|10484.6|10481.1|10484.1|10480.3|4
1656621410000|2022-06-30 20:36:50|10484.2|10480.4|10481.9|10478.1|10484.2|10480.4|10481.7|10477.9|2
1656621420000|2022-06-30 20:37:00|10481.3|10478.5|10482.9|10479.1|10483.4|10480.1|10481.3|10478.5|2
1656621430000|2022-06-30 20:37:10|10483.2|10479.4|10484.6|10480.8|10484.9|10481.1|10482.9|10479.1|0
1656621440000|2022-06-30 20:37:20|10484.1|10480.3|10484.1|10480.3|10484.9|10481.1|10483.1|10480.3|1
1656621450000|2022-06-30 20:37:30|10483.3|10480.5|10483.3|10479.5|10483.3|10480.5|10483.3|10479.5|1
1656621460000|2022-06-30 20:37:40|10482.9|10479.1|10478.9|10475.1|10482.9|10479.1|10478.9|10475.1|2
1656621470000|2022-06-30 20:37:50|10479.9|10476.1|10479.9|10476.1|10479.9|10477.1|10478.9|10475.1|1
1656621480000|2022-06-30 20:38:00|10479.7|10476.9|10480.9|10477.1|10480.9|10478.1|10479.7|10476.1|1
1656621490000|2022-06-30 20:38:10|10481.1|10477.3|10481.9|10478.1|10481.9|10478.1|10480.7|10477.1|2
1656621510000|2022-06-30 20:38:30|10481.6|10478.8|10477.9|10475.1|10481.9|10479.1|10477.6|10474.3|7
1656621520000|2022-06-30 20:38:40|10478.9|10475.6|10478.9|10476.1|10479.9|10476.6|10478.9|10475.1|7
1656621540000|2022-06-30 20:39:00|10479.1|10476.3|10480.9|10477.1|10480.9|10477.1|10476.9|10473.1|27
1656621550000|2022-06-30 20:39:10|10481.4|10477.6|10480.9|10477.1|10481.6|10478.1|10480.9|10477.1|4
1656621560000|2022-06-30 20:39:20||10478.1||10477.1||10478.1||10477.1|1
1656621570000|2022-06-30 20:39:30|10479.9|10476.1|10476.9|10473.1|10480.9|10477.1|10475.9|10473.1|17
1656621580000|2022-06-30 20:39:40|10475.6|10472.8|10474.9|10471.1|10477.4|10473.6|10474.9|10471.1|10
1656621590000|2022-06-30 20:39:50|10473.9|10470.3|10469.9|10466.1|10474.1|10470.3|10468.9|10466.1|21
1656621600000|2022-06-30 20:40:00|10468.9|10467.1|10474.9|10471.1|10474.9|10471.1|10468.9|10467.1|7
1656621610000|2022-06-30 20:40:10|10474.1|10471.3|10472.6|10468.8|10474.9|10471.3|10472.6|10468.8|3
1656621620000|2022-06-30 20:40:20|10470.9|10468.1|10469.9|10467.1|10470.9|10468.1|10467.9|10464.6|5
1656621630000|2022-06-30 20:40:30|10470.6|10466.8|10469.9|10466.1|10471.9|10468.1|10469.9|10466.1|5
1656621640000|2022-06-30 20:40:40|10471.9|10468.1|10471.4|10467.6|10474.4|10470.6|10471.4|10467.6|51
1656621650000|2022-06-30 20:40:50|10472.4|10468.6|10474|10470.2|10474|10470.2|10472|10468.2|38
1656621660000|2022-06-30 20:41:00|10474.2|10470.4|10474|10470.2|10476|10473.2|10473.8|10470.2|20
1656621670000|2022-06-30 20:41:10|10474.2|10470.4|10472.4|10468.6|10474.5|10471.2|10472.2|10468.6|2
1656621680000|2022-06-30 20:41:20|10474.2|10470.4|10472|10468.2|10475.2|10471.4|10469.2|10465.4|39
1656621690000|2022-06-30 20:41:30|10471.5|10467.7|10470.7|10466.9|10472|10469.2|10469|10465.2|20
1656621700000|2022-06-30 20:41:40|10469|10465.2|10470|10466.2|10470.5|10466.7|10469|10465.2|1
1656621710000|2022-06-30 20:41:50|10471|10467.2|10469|10466.2|10471|10468.2|10468|10464.2|32
1656621720000|2022-06-30 20:42:00|10469.2|10465.4|10466|10463.2|10469.2|10465.4|10466|10463.2|5
1656621730000|2022-06-30 20:42:10|10466.2|10462.4|10466.4|10462.6|10466.4|10463.4|10465.2|10462.4|10
1656621740000|2022-06-30 20:42:20|10466.2|10463.4|10468|10464.2|10468.2|10464.4|10466.2|10463.2|5
1656621750000|2022-06-30 20:42:30|10467.5|10463.7|10468|10464.2|10469|10465.2|10467|10463.2|3
1656621760000|2022-06-30 20:42:40|10467.2|10463.4|10467|10463.2|10468|10464.2|10466.7|10462.9|4
1656621770000|2022-06-30 20:42:50|10467.3|10463.5|10467.2|10463.4|10468.5|10464.7|10467|10463.2|37
1656621780000|2022-06-30 20:43:00|10467.5|10463.7|10467.7|10463.9|10468.2|10464.6|10466|10463.2|5
1656621790000|2022-06-30 20:43:10|10468|10464.2|10468|10464.2|10468|10465.2|10467|10463.2|29
1656621800000|2022-06-30 20:43:20|10467.4|10463.6|10466.4|10462.6|10468|10464.2|10466.2|10462.4|112
1656621810000|2022-06-30 20:43:30|10465.8|10462|10466.6|10462.8|10467.4|10463.6|10464.8|10461.6|10
1656621820000|2022-06-30 20:43:40|10466.4|10462.6|10470.2|10466.4|10470.4|10467.6|10466.4|10462.6|22
1656621830000|2022-06-30 20:43:50|10470|10466.2|10474|10470.2|10474|10470.2|10470|10466.2|59
1656621840000|2022-06-30 20:44:00|10474.2|10470.4|10476|10472.2|10476|10472.2|10474|10470.4|1
1656621850000|2022-06-30 20:44:10|10475|10471.2|10473.7|10469.9|10475.5|10471.7|10473.7|10469.9|1
1656621860000|2022-06-30 20:44:20|10474|10470.9|10474|10470.2|10474|10471.2|10474|10470.2|19
1656621870000|2022-06-30 20:44:30||10471.2||10470.2||10471.2||10470.2|0
1656621880000|2022-06-30 20:44:40|10474.2|10470.4|10479.2|10475.4|10480|10476.2|10474|10470.4|19
1656621890000|2022-06-30 20:44:50|10479|10475.2|10480|10476.2|10481|10477.2|10477.2|10474.2|4
1656621900000|2022-06-30 20:45:00|10481|10477.2|10478.7|10475.9|10481.5|10477.7|10478.7|10475.2|18
1656621910000|2022-06-30 20:45:10|10479|10476.2|10485|10482.2|10485|10482.2|10479|10476.2|25
1656621920000|2022-06-30 20:45:20|10486|10481.7|10490|10486.2|10490|10486.9|10485|10481.2|49
1656621930000|2022-06-30 20:45:30|10489.7|10486.9|10489|10486.2|10490|10486.9|10489|10485.2|2
1656621940000|2022-06-30 20:45:40|10488.2|10485.4|10485|10481.2|10490|10486.7|10485|10481.2|84
1656621950000|2022-06-30 20:45:50|10485.5|10481.7|10484|10481.2|10486.5|10483.2|10484|10481.2|11
1656621960000|2022-06-30 20:46:00|10483.6|10479.8|10481.4|10477.6|10483.6|10479.8|10480|10477.2|30
1656621970000|2022-06-30 20:46:10|10479.4|10475.6|10482|10478.2|10482|10478.2|10479.4|10475.6|15
1656621980000|2022-06-30 20:46:20|10482.5|10478.7|10481.2|10477.4|10482.7|10479.2|10481|10477.4|4
1656622000000|2022-06-30 20:46:40|10480.4|10477.6|10481.2|10478.4|10482.2|10478.4|10480.4|10477.6|1
1656622010000|2022-06-30 20:46:50|10481|10478.2|10481.2|10477.4|10481.2|10478.2|10481|10477.4|2
1656622020000|2022-06-30 20:47:00|10480.7|10476.9|10478.9|10476.1|10480.9|10478.1|10478.9|10476.1|12
1656622040000|2022-06-30 20:47:20|10480.2|10476.4|10479.9|10476.1|10480.2|10477.1|10478.9|10476.1|1
1656622050000|2022-06-30 20:47:30|10479.7|10477.1|10479.9|10476.1|10479.9|10477.1|10479.7|10476.1|2
1656622060000|2022-06-30 20:47:40||10477.1||10477.1||10477.1||10477.1|1
1656622080000|2022-06-30 20:48:00|10479.2|10476.1|10476.9|10473.1|10479.2|10476.4|10474.9|10471.4|16
1656622090000|2022-06-30 20:48:10|10474.9|10472.1|10475.9|10472.1|10475.9|10473.1|10474.9|10471.4|4
1656622100000|2022-06-30 20:48:20|10475.2|10471.4|10476.9|10473.1|10476.9|10473.1|10473.9|10470.1|3
1656622110000|2022-06-30 20:48:30|10476.7|10472.9|10475.4|10471.6|10476.7|10472.9|10473.9|10471.1|3
1656622120000|2022-06-30 20:48:40|10474.9|10471.1|10473.9|10470.1|10474.9|10471.1|10473.9|10470.1|1
1656622130000|2022-06-30 20:48:50|10473.7|10469.9|10473.9|10470.1|10473.9|10470.1|10473.7|10469.9|0
1656622140000|2022-06-30 20:49:00|10473.7|10470.9|10474.9|10471.1|10475.9|10472.9|10473.7|10470.4|7
1656622150000|2022-06-30 20:49:10|10475.2|10472.4|10471.4|10467.6|10476.7|10473.1|10471.2|10467.4|5
1656622160000|2022-06-30 20:49:20|10471.9|10468.1|10469.9|10466.1|10471.9|10468.1|10467.9|10464.1|15
1656622170000|2022-06-30 20:49:30|10470.2|10467.1|10469.9|10466.1|10472.9|10469.1|10469.7|10466.1|11
1656622180000|2022-06-30 20:49:40|10471.4|10467.6|10472.2|10468.4|10473.9|10470.1|10471.4|10467.6|3
1656622190000|2022-06-30 20:49:50|10470.8|10467|10470.9|10467.1|10470.9|10467.1|10468.9|10465.1|5
1656622200000|2022-06-30 20:50:00|10470.7|10467.9|10472.9|10470.1|10472.9|10470.1|10470.4|10467.1|12
1656622210000|2022-06-30 20:50:10|10473.7|10469.9|10475.9|10472.1|10476.9|10473.9|10473.7|10469.9|9
1656622220000|2022-06-30 20:50:20|10476.7|10472.9|10475.9|10472.1|10477.1|10474.1|10475.9|10472.1|0
1656622230000|2022-06-30 20:50:30|10476.9|10474.1|10482.5|10478.7|10483.5|10479.7|10476.9|10474.1|57
1656622240000|2022-06-30 20:50:40|10482|10478.2|10484.2|10480.4|10484.7|10481.5|10482|10478.2|22
1656622250000|2022-06-30 20:50:50|10484|10480.2|10484.5|10480.7|10485.1|10481.3|10482.5|10479.5|3
1656622260000|2022-06-30 20:51:00||10481.7||10480.7||10481.7||10480.7|2
1656622270000|2022-06-30 20:51:10|10483.7|10480.9|10484.5|10480.7|10485.5|10481.7|10483.5|10479.9|2
1656622280000|2022-06-30 20:51:20|10484.2|10480.4|10484.5|10480.7|10484.7|10480.9|10484.2|10480.4|2
1656622290000|2022-06-30 20:51:30|10484.4|10480.6|10484.5|10480.7|10484.5|10480.7|10484.4|10480.6|8
1656622300000|2022-06-30 20:51:40|10483.5|10479.7|10485.5|10482.7|10485.7|10482.7|10483.3|10479.7|5
1656622310000|2022-06-30 20:51:50|10483.6|10480.8|10482.5|10478.7|10483.6|10480.8|10480.7|10476.9|7
1656622320000|2022-06-30 20:52:00|10482.2|10478.4|10482.9|10479.1|10482.9|10479.7|10480.4|10476.6|13
1656622330000|2022-06-30 20:52:10|10480.4|10477.6|10483.5|10479.7|10483.8|10480.7|10478.9|10475.1|18
1656622340000|2022-06-30 20:52:20|10482.5|10478.4|10479.9|10476.1|10482.5|10478.4|10479.7|10475.9|7
1656622350000|2022-06-30 20:52:30|10479.1|10476.3|10469.9|10467.1|10479.9|10476.3|10469.9|10467.1|40
1656622360000|2022-06-30 20:52:40|10470.7|10466.9|10468.9|10465.1|10471.9|10468.1|10468.9|10465.1|22
1656622370000|2022-06-30 20:52:50|10469.9|10466.1|10470.5|10466.7|10471|10467.5|10468.9|10465.1|17
1656622380000|2022-06-30 20:53:00|10471.5|10467.7|10472.5|10469.7|10472.8|10469.7|10471.5|10467.7|1
1656622390000|2022-06-30 20:53:10|10472.7|10469.9|10472|10468.2|10473.5|10469.9|10470.5|10466.7|1
1656622400000|2022-06-30 20:53:20|10472.5|10469.2|10473.5|10469.7|10473.5|10469.7|10471.5|10467.7|0
1656622410000|2022-06-30 20:53:30|10473|10469.2|10473.5|10469.7|10473.5|10469.7|10473|10469.2|0
1656622430000|2022-06-30 20:53:50|10473.3|10469.5|10472.5|10468.7|10473.3|10469.5|10472.5|10468.7|1
1656622440000|2022-06-30 20:54:00|10472.3|10469.5|10472.5|10468.7|10473.5|10469.7|10472.3|10468.7|2
1656622450000|2022-06-30 20:54:10|10471.7|10468.9|10469.8|10466|10471.7|10468.9|10469.8|10466|13
1656622460000|2022-06-30 20:54:20|10469.5|10465.7|10470.5|10466.7|10470.5|10466.7|10469.5|10465.7|8
1656622470000|2022-06-30 20:54:30|10471.5|10467.7|10473.5|10469.7|10473.5|10469.7|10471.5|10467.7|3
1656622480000|2022-06-30 20:54:40|10474|10470.2|10475.5|10471.7|10475.5|10471.7|10473.7|10469.9|15
1656622490000|2022-06-30 20:54:50|10476.5|10472.7|10476.5|10472.7|10476.5|10472.7|10476.3|10472.5|7
1656622500000|2022-06-30 20:55:00|10475.7|10472.9|10479.5|10475.7|10479.5|10476|10475.7|10472.7|16
1656622510000|2022-06-30 20:55:10|10481.5|10477.7|10481.5|10477.7|10482.5|10478.7|10480.5|10476.7|4
1656622530000|2022-06-30 20:55:30|10482.5|10478.7|10482.5|10478.7|10482.5|10478.7|10482.5|10478.7|0
1656622550000|2022-06-30 20:55:50|10482.2|10479.4|10483.5|10480.7|10483.5|10480.7|10482.2|10479.4|9
1656622560000|2022-06-30 20:56:00|10481.7|10479.7|10480.5|10476.7|10483|10479.7|10480.5|10476.7|6
1656622570000|2022-06-30 20:56:10|10480.2|10476.4|10480.5|10476.7|10480.5|10476.7|10480.2|10476.4|0
1656622580000|2022-06-30 20:56:20|10481|10477.2|10481|10477.2|10481.5|10477.7|10480.5|10476.7|10
1656622590000|2022-06-30 20:56:30|10481.2|10477.4|10481|10477.2|10481.5|10477.7|10481|10477.2|1
1656622600000|2022-06-30 20:56:40|10479.7|10475.9|10479.5|10475.7|10479.7|10475.9|10479.5|10475.7|0
1656622610000|2022-06-30 20:56:50|10480|10476.2|10480.2|10476.4|10480.2|10476.4|10480|10476.2|0
1656622620000|2022-06-30 20:57:00|10479.5|10475.7|10481.2|10477.4|10481.2|10477.4|10478.5|10475.4|5
1656622630000|2022-06-30 20:57:10|10480|10476.2|10481|10477.2|10481|10477.2|10480|10476.2|1
1656622640000|2022-06-30 20:57:20|10480.5|10476.7|10480|10476.2|10481|10477.2|10479.7|10475.9|0
1656622650000|2022-06-30 20:57:30|10479.7|10475.9|10479.7|10475.9|10481|10477.2|10479.7|10475.9|0
1656622660000|2022-06-30 20:57:40|10480.2|10476.4|10479.5|10475.7|10480.4|10476.6|10479.5|10475.7|14
1656622670000|2022-06-30 20:57:50|10481.7|10477.9|10481.9|10478.1|10481.9|10478.7|10480.4|10476.6|19
1656622680000|2022-06-30 20:58:00|10481.7|10477.9|10482.7|10478.9|10482.7|10479.1|10481.7|10477.9|6
1656622690000|2022-06-30 20:58:10|10482.2|10478.4|10482.9|10479.1|10482.9|10479.1|10481.9|10478.1|19
1656622700000|2022-06-30 20:58:20|10482.7|10478.9|10482.4|10479.6|10482.9|10479.6|10482.4|10478.6|13
1656622710000|2022-06-30 20:58:30|10482.7|10479.9|10483.7|10479.9|10483.9|10480.6|10482.7|10479.6|17
1656622720000|2022-06-30 20:58:40|10483.4|10479.6|10479.9|10477.1|10483.7|10480.1|10479.9|10476.1|23
1656622730000|2022-06-30 20:58:50|10480.1|10476.3|10478.9|10476.1|10480.1|10477.1|10478.9|10476.1|1
1656622740000|2022-06-30 20:59:00|10479.1|10475.3|10482.9|10479.1|10483.6|10479.8|10477.9|10474.3|5
1656622750000|2022-06-30 20:59:10|10483.1|10479.3|10482.9|10479.1|10483.4|10479.6|10482.4|10478.6|7
1656622760000|2022-06-30 20:59:20|10482.4|10478.6|10482.4|10478.6|10483.7|10479.9|10482.4|10478.6|8
1656622770000|2022-06-30 20:59:30|10482.9|10479.1|10485.1|10481.3|10485.1|10481.5|10482.7|10478.9|14
1656622780000|2022-06-30 20:59:40|10484.9|10481.1|10485.1|10482.3|10485.5|10482.7|10483.7|10479.9|22
1656622790000|2022-06-30 20:59:50|10485.5|10482.7|10487.9|10484.1|10488.1|10484.3|10485.5|10482.7|31
1656626400000|2022-06-30 22:00:00|10489|10485.2|10496.5|10492.7|10496.5|10492.9|10489|10483.5|9
1656626410000|2022-06-30 22:00:10|10497|10493.2|10496.6|10492.8|10497.5|10493.2|10495.3|10489.5|15
1656626420000|2022-06-30 22:00:20|10497.6|10493.8|10492.3|10484.5|10498.6|10494.2|10491.8|10484.5|11
1656626430000|2022-06-30 22:00:30|10492.1|10484.3|10493.8|10490|10493.8|10490|10490.8|10484.3|9
1656626440000|2022-06-30 22:00:40|10498.8|10491|10498.3|10490.5|10498.8|10493|10496.6|10490|11
1656626450000|2022-06-30 22:00:50|10496|10492.2|10498.3|10490.5|10498.3|10492.2|10493.8|10490|15
1656626460000|2022-06-30 22:01:00|10497.3|10489.5|10495.8|10492|10498.5|10492|10495.6|10488.9|6
1656626470000|2022-06-30 22:01:10|10496.4|10492.6|10497.3|10489.5|10499.3|10493|10496.4|10489.5|6
1656626480000|2022-06-30 22:01:20|10497.6|10489.8|10495|10487.2|10497.6|10489.8|10494.5|10486.7|11
1656626490000|2022-06-30 22:01:30|10494.7|10486.9|10497.5|10489.7|10497.5|10489.7|10490.5|10486.7|8
1656626500000|2022-06-30 22:01:40|10498|10490.2|10496|10492.2|10498.7|10492.4|10496|10490.2|8
1656626510000|2022-06-30 22:01:50|10496.2|10492.4|10492.2|10488.4|10498.7|10492.4|10492.2|10488.4|17
1656626520000|2022-06-30 22:02:00|||||||||4
1656626540000|2022-06-30 22:02:20|10491.7|10487.9|10491.7|10487.9|10491.7|10487.9|10491.7|10487.9|0
1656626550000|2022-06-30 22:02:30|10492|10488.2|10492.2|10488.4|10492.2|10488.4|10492|10488.2|2
1656626560000|2022-06-30 22:02:40|10492.3|10489.5|10494.2|10490.4|10497.2|10492.4|10492.3|10489.4|10
1656626570000|2022-06-30 22:02:50|10493.2|10489.4|10493.2|10489.4|10493.2|10489.4|10493.2|10489.4|1
1656626590000|2022-06-30 22:03:10|10493.4|10489.6|10496.4|10492.6|10497.7|10492.6|10493.4|10488.5|5
1656626600000|2022-06-30 22:03:20|10494.9|10492.1|10496.4|10492.6|10496.4|10492.6|10494.9|10492.1|5
1656626610000|2022-06-30 22:03:30|10495.5|10491.7|10496.2|10492.4|10496.2|10492.4|10495.2|10491.4|2
1656626620000|2022-06-30 22:03:40|10498.8|10491|10496.7|10492.9|10498.8|10494.9|10496.7|10491|17
1656626630000|2022-06-30 22:03:50|10496.4|10492.6|10497.7|10493.9|10497.7|10493.9|10496.4|10492.6|0
1656626640000|2022-06-30 22:04:00|10496.9|10493.1|10494.7|10490.9|10496.9|10493.1|10494.7|10490.9|16
1656626650000|2022-06-30 22:04:10|10493.7|10491.9|10494.4|10490.6|10494.7|10491.9|10493.7|10490.6|6
1656626660000|2022-06-30 22:04:20|10494.7|10490.9|10494.7|10490.9|10494.7|10490.9|10494.7|10490.9|0
1656626670000|2022-06-30 22:04:30|10494.3|10490.5|10492.9|10489.1|10494.3|10490.5|10492.9|10489.1|2
1656626690000|2022-06-30 22:04:50|10491.9||10491.9||10491.9||10491.9||0
1656626700000|2022-06-30 22:05:00|10491.5|10487.7|10491.4|10487.6|10491.5|10487.7|10489.7|10486.9|11
1656626730000|2022-06-30 22:05:30|10491.7|10487.9|10491.4|10487.6|10491.7|10487.9|10490.9|10487.1|1
1656626740000|2022-06-30 22:05:40|10494.4|10486.6|10493.2|10489.4|10494.4|10490.1|10492.9|10486.6|6
1656626750000|2022-06-30 22:05:50|10492.9|10490.1|10492.9|10490.1|10492.9|10490.1|10492.9|10490.1|0
1656626760000|2022-06-30 22:06:00|10493.7|10489.9|10493.7|10489.9|10493.7|10489.9|10493.7|10489.9|2
1656626770000|2022-06-30 22:06:10|10492.4|10488.6|10491.4|10487.6|10492.4|10488.6|10491.4|10487.6|8
1656626780000|2022-06-30 22:06:20|10491.7|10488.9|10491.1|10487.3|10492|10488.9|10491.1|10487.3|1
1656626790000|2022-06-30 22:06:30|10490.9|10487.1|10491.6|10487.8|10491.6|10487.8|10490.9|10487.1|6
1656626830000|2022-06-30 22:07:10|10492.1|10488.3|10492.6|10488.8|10492.6|10488.8|10492.1|10488.3|2
1656626850000|2022-06-30 22:07:30|10493.1|10489.3|10494.9|10491.1|10494.9|10491.3|10493.1|10489.3|7
1656626860000|2022-06-30 22:07:40|10495.6|10491.8|10497.4|10493.6|10497.4|10493.8|10495.2|10491.4|2
1656626880000|2022-06-30 22:08:00|10497.1|10494.3|10497.4|10493.6|10497.9|10495.1|10497.1|10493.6|2
1656626890000|2022-06-30 22:08:10|10497.1|10493.3|10497.1|10493.3|10497.1|10493.3|10497.1|10493.3|0
1656626900000|2022-06-30 22:08:20|10497.4|10493.6|10497.1|10493.3|10497.4|10493.6|10497.1|10493.3|0
1656626910000|2022-06-30 22:08:30|10496.6|10492.8|10494.4|10490.6|10496.6|10492.8|10494.4|10490.6|3
1656626920000|2022-06-30 22:08:40|10493.9|10490.1|10493.4|10489.6|10493.9|10490.1|10493.4|10489.6|0
1656626930000|2022-06-30 22:08:50|10494.9|10487.1|10491.6|10487.8|10494.9|10488.3|10491.6|10487.1|1
1656626940000|2022-06-30 22:09:00|10492.9|10490.1|10494.9|10491.1|10494.9|10491.1|10492.9|10490.1|10
1656626950000|2022-06-30 22:09:10|10491.6|10487.8|10490.4|10486.6|10491.6|10487.8|10490.1|10486.6|29
1656626960000|2022-06-30 22:09:20|10489.3|10486.5|10487.6|10483.8|10489.3|10486.5|10486.1|10483.3|10
1656626980000|2022-06-30 22:09:40|10487.4|10483.6|10486.1|10482.3|10487.4|10483.6|10486.1|10482.3|6
1656626990000|2022-06-30 22:09:50|||||||||2
1656627000000|2022-06-30 22:10:00|10483.1|10480.3|10482.8|10479|10483.1|10480.3|10482.8|10479|8
1656627010000|2022-06-30 22:10:10|10482.6|10478.8|10481.3|10478.5|10482.6|10478.8|10481.3|10478.3|1
1656627020000|2022-06-30 22:10:20|10482.1|10478.3|10482.6|10478.8|10482.6|10478.8|10482.1|10478.3|3
1656627030000|2022-06-30 22:10:30|10482.1|10478.3|10482.1|10478.3|10482.1|10478.3|10481.1|10477.3|4
1656627040000|2022-06-30 22:10:40|10481.8|10478|10480.3|10477.5|10481.8|10478|10480.3|10477.5|1
1656627050000|2022-06-30 22:10:50|10481.8|10478|10481.8|10478|10481.8|10478|10481.8|10478|3
1656627060000|2022-06-30 22:11:00|10481.3|10477.5|10476.1|10472.3|10481.3|10477.5|10475.1|10472.3|11
1656627070000|2022-06-30 22:11:10|10476.9|10473.3|10478.1|10470.3|10478.1|10474.3|10476.9|10470.3|8
1656627080000|2022-06-30 22:11:20|10475.1|10471.3|10476.6|10472.8|10478.1|10472.8|10474.6|10470.1|6
1656627090000|2022-06-30 22:11:30|10475.6|10471.8|10478.1|10470.3|10478.1|10472.8|10475.6|10470.1|6
1656627100000|2022-06-30 22:11:40|10477.6|10473.8|10477.6|10473.8|10478.2|10474.4|10477.6|10473.8|7
1656627110000|2022-06-30 22:11:50|10477.8|10474|10476.1|10473.3|10478.6|10474.8|10476.1|10473.3|3
1656627120000|2022-06-30 22:12:00|10476.6|10473.8|10477.6|10473.8|10477.6|10473.8|10476.6|10473.8|2
1656627130000|2022-06-30 22:12:10|10477.1|10473.3|10476.6|10472.8|10477.1|10473.3|10476.6|10472.8|2
1656627140000|2022-06-30 22:12:20|10477.1|10473.3|10477.6|10473.8|10479.9|10473.8|10477.1|10472.1|7
1656627150000|2022-06-30 22:12:30|10476.7|10472.9|10474.1|10470.3|10476.7|10472.9|10474.1|10470.3|4
1656627160000|2022-06-30 22:12:40|10473|10469.2|10474.1|10470.3|10474.1|10470.3|10472.5|10468.7|8
1656627170000|2022-06-30 22:12:50|10474.6|10470.8|10478.6|10474.8|10478.6|10474.8|10474.6|10469.3|9
1656627180000|2022-06-30 22:13:00|10477.6|10473.8|10477.1|10473.3|10478.6|10474.8|10477.1|10473.3|5
1656627200000|2022-06-30 22:13:20|10477.7|10473.9|10476.1|10472.3|10478.1|10474.3|10476.1|10472.3|4
1656627210000|2022-06-30 22:13:30|10476.6|10472.8|10475.6|10471.8|10476.6|10472.8|10475.6|10471.8|3
1656627220000|2022-06-30 22:13:40|10476.3|10472.5|10476.6|10472.8|10479.1|10472.8|10476.3|10471.3|1
1656627230000|2022-06-30 22:13:50|10477.3|10474.5|10477.6|10473.8|10480.3|10474.8|10477.3|10472.3|2
1656627240000|2022-06-30 22:14:00|10480.1|10472.3|10480.1|10476.3|10480.1|10476.3|10478.6|10472.3|1
1656627250000|2022-06-30 22:14:10|10479.9|10476.1|10478.6|10474.8|10479.9|10476.1|10478.6|10474.8|2
1656627260000|2022-06-30 22:14:20|10478.3|10474.5|10476.6|10472.8|10478.3|10474.5|10476.6|10472.8|1
1656627270000|2022-06-30 22:14:30|10475.6|10471.8|10475.6|10471.8|10475.6|10471.8|10475.6|10471.8|2
1656627280000|2022-06-30 22:14:40|10474.6|10470.8|10474.6|10470.8|10474.6|10470.8|10474.6|10470.8|1
1656627290000|2022-06-30 22:14:50|10474.1|10470.3|10472.5|10468.7|10474.1|10470.3|10472.5|10468.7|2
1656627300000|2022-06-30 22:15:00|10472.8|10469|10474.8|10471|10476.1|10472.3|10472.8|10468.3|10
1656627310000|2022-06-30 22:15:10|10476.1|10472.3|10478.6|10474.8|10478.6|10474.8|10476.1|10472.3|2
1656627320000|2022-06-30 22:15:20|10478|10474.2|10475.1|10471.3|10479.1|10474.2|10475.1|10471.3|1
1656627330000|2022-06-30 22:15:30|10474.3|10471.5|10473|10469.2|10474.3|10471.5|10473|10469.2|2
1656627350000|2022-06-30 22:15:50|10472.5|10468.7|10473.8|10470|10476.3|10470.8|10472.3|10468.5|2
1656627360000|2022-06-30 22:16:00|10473.3|10469.5|10476.6|10472.8|10478.9|10472.8|10473.1|10469.5|1
1656627370000|2022-06-30 22:16:10|10479.1|10471.3|10476.6|10472.8|10479.1|10472.8|10476.6|10471.3|4
1656627390000|2022-06-30 22:16:30|||||||||1
1656627400000|2022-06-30 22:16:40|||||||||2
1656627410000|2022-06-30 22:16:50|10477.1|10473.3|10477.1|10473.3|10477.1|10473.3|10477.1|10473.3|0
1656627420000|2022-06-30 22:17:00|10476.9|10473.1|10476.6|10472.8|10476.9|10473.1|10476.6|10472.8|0
1656627430000|2022-06-30 22:17:10|10477.1|10473.3|10477.1|10473.3|10478.4|10474.6|10476.1|10472.3|5
1656627440000|2022-06-30 22:17:20|10476.4|10472.6|10476.4|10472.6|10476.4|10472.6|10476.4|10472.6|1
1656627450000|2022-06-30 22:17:30|10476.1|10472.3|10476.4|10472.6|10476.4|10472.6|10476.1|10472.3|0
1656627460000|2022-06-30 22:17:40|10478.4|10474.6|10479.9|10476.1|10479.9|10476.1|10478.4|10474.6|5
1656627470000|2022-06-30 22:17:50|10480.4|10476.6|10479.9|10476.1|10480.4|10476.6|10479.9|10476.1|0
1656627480000|2022-06-30 22:18:00|10480.4|10476.6|10480.4|10476.6|10480.4|10476.6|10480.4|10476.6|1
1656627490000|2022-06-30 22:18:10|10481.4|10477.6|10481.4|10477.6|10481.4|10477.6|10480.3|10477|7
1656627510000|2022-06-30 22:18:30|||||||||1
1656627520000|2022-06-30 22:18:40|10481.9|10479.1|10480.4|10476.6|10481.9|10479.1|10478.9|10475.3|8
1656627530000|2022-06-30 22:18:50|10480.1|10476.3|10479.9|10476.1|10480.1|10476.3|10479.9|10476.1|0
1656627540000|2022-06-30 22:19:00|10479.6|10475.8|10479.9|10476.1|10479.9|10476.1|10479.4|10475.6|0
1656627560000|2022-06-30 22:19:20|10479.6|10477.1|10479.9|10476.1|10479.9|10477.1|10479.6|10476.1|2
1656627590000|2022-06-30 22:19:50|10479.4|10475.6|10479.4|10475.6|10479.4|10475.6|10479.4|10475.6|1
1656627600000|2022-06-30 22:20:00|10478.4|10474.6|10475.9|10472.1|10478.4|10474.6|10475.9|10472.1|3
1656627610000|2022-06-30 22:20:10|||||||||1
1656627620000|2022-06-30 22:20:20|10474.1|10470.3|10473.3|10469.5|10474.1|10470.3|10473.3|10469.5|12
1656627640000|2022-06-30 22:20:40|10472.3||10472.3||10472.3||10472.3||1
1656627650000|2022-06-30 22:20:50|10472.5|10468.7|10472.5|10468.7|10472.5|10468.7|10472.5|10468.7|2
1656627660000|2022-06-30 22:21:00|10471.5||10472.5||10472.5||10471.5||2
1656627670000|2022-06-30 22:21:10|10472|10468.2|10472.8|10469|10476.5|10471.3|10472|10468.2|10
1656627680000|2022-06-30 22:21:20|||||||||1
1656627690000|2022-06-30 22:21:30|10471.7|10467.9|10467.8|10464|10471.7|10467.9|10467.3|10463.5|17
1656627700000|2022-06-30 22:21:40|10467.6|10463.8|10467.1|10463.3|10469.1|10464.3|10464.1|10461.3|17
1656627710000|2022-06-30 22:21:50|10467.6|10463.8|10462.8|10459|10467.6|10463.8|10462.1|10457.3|32
1656627720000|2022-06-30 22:22:00|10464.6|10460.8|10463.8|10460|10466.3|10460.8|10463.8|10458.5|3
1656627730000|2022-06-30 22:22:10|10464.1|10460.3|10463.3|10459.5|10464.1|10460.3|10463.3|10459.5|2
1656627740000|2022-06-30 22:22:20|10463.8|10460|10464|10460.2|10464.1|10460.3|10461.5|10458.7|6
1656627750000|2022-06-30 22:22:30|10464.3|10460.5|10465.1|10462.3|10465.1|10462.3|10463.3|10459.9|7
1656627760000|2022-06-30 22:22:40|10466.1|10462.8|10467.1|10463.3|10467.6|10463.8|10465.1|10462|2
1656627780000|2022-06-30 22:23:00|||||||||1
1656627790000|2022-06-30 22:23:10|10466.3|10463.5|10467.3|10463.5|10467.3|10463.5|10466.3|10463.3|1
1656627800000|2022-06-30 22:23:20|10467.1|10464.3|10468.5|10464.7|10469.1|10466|10467.1|10464.3|7
1656627810000|2022-06-30 22:23:30|10468.3|10464.5|10468|10464.2|10470.3|10465.3|10467.8|10462.2|3
1656627820000|2022-06-30 22:23:40|10468.3|10465.5|10469|10465.2|10469|10465.5|10468.3|10464.7|2
1656627830000|2022-06-30 22:23:50|10468.8|10465|10468.8|10465|10468.8|10465|10468.8|10465|2
1656627840000|2022-06-30 22:24:00|10470|10462.2|10468.8|10465|10470|10465.2|10467.8|10462.2|2
1656627850000|2022-06-30 22:24:10|10469|10465.2|10471|10467.2|10471.8|10468.2|10469|10465.2|9
1656627860000|2022-06-30 22:24:20|10472|10468.2|10471|10468.2|10472|10469.2|10471|10468.2|2
1656627870000|2022-06-30 22:24:30|10470.8|10467|10471|10467.2|10471|10467.2|10470.8|10467|2
1656627880000|2022-06-30 22:24:40|10471.3|10467.5|10471.5|10467.7|10471.5|10467.7|10471.3|10467.5|0
1656627890000|2022-06-30 22:24:50|10471|10467.2|10466|10462.2|10471|10467.2|10466|10462.2|6
1656627900000|2022-06-30 22:25:00|10465.8|10463.2|10468.5|10464.7|10468.5|10464.7|10465.2|10461.5|15
1656627910000|2022-06-30 22:25:10|10468.8|10465|10468.5|10464.7|10468.8|10465|10468.5|10464.7|3
1656627920000|2022-06-30 22:25:20|10468.3|10464.5|10467.3|10463.5|10469.5|10465.7|10467|10463.5|11
1656627930000|2022-06-30 22:25:30|10467|10463.2|10466|10462.2|10467|10463.2|10466|10462.2|2
1656627940000|2022-06-30 22:25:40|10464|10460.2|10465.2|10461.4|10465.2|10461.4|10464|10460.2|10
1656627960000|2022-06-30 22:26:00|10466|10462.2|10467.5|10464.7|10468.5|10464.9|10466|10462.2|17
1656627970000|2022-06-30 22:26:10|10467.7|10463.9|10466.5|10462.7|10467.7|10464.2|10465.3|10461.5|13
1656627980000|2022-06-30 22:26:20|10465|10462.2|10467|10463.2|10467.5|10463.7|10465|10462.2|8
1656627990000|2022-06-30 22:26:30|10467.5|10463.7|10467.5|10463.7|10467.5|10463.7|10467.5|10463.7|1
1656628000000|2022-06-30 22:26:40|||||||||1
1656628010000|2022-06-30 22:26:50|10469|10461.2|10467.3|10463.5|10469|10463.7|10467.2|10461.2|1
1656628020000|2022-06-30 22:27:00|10467.5|10463.7|10467.5|10463.7|10467.5|10463.7|10467.5|10463.7|0
1656628040000|2022-06-30 22:27:20|10467.2|10463.4|10467.5|10463.7|10469.5|10464.9|10466.7|10461.7|13
1656628050000|2022-06-30 22:27:30|10467.2|10463.4|10467.5|10463.7|10467.5|10463.7|10467|10463.2|0
1656628080000|2022-06-30 22:28:00|10468.2|10464.4|10468.2|10464.4|10468.2|10464.4|10468.2|10464.4|0
1656628090000|2022-06-30 22:28:10|||||||||1
1656628100000|2022-06-30 22:28:20|10468.7|10464.9|10469|10465.2|10469|10465.2|10468.7|10464.9|4
1656628110000|2022-06-30 22:28:30|10468|10464.4|10468.7|10464.9|10468.7|10464.9|10468|10464.4|2
1656628120000|2022-06-30 22:28:40|10468.2|10464.4|10467.2|10463.4|10468.2|10464.4|10467.2|10463.4|2
1656628130000|2022-06-30 22:28:50|10467.5|10463.7|10467|10463.2|10467.7|10463.9|10467|10463.2|0
1656628140000|2022-06-30 22:29:00|10466.4|10463.6|10466|10462.2|10466.4|10463.6|10465.8|10462.2|2
1656628150000|2022-06-30 22:29:10|10466.2|10462.4|10466.2|10462.4|10466.2|10462.4|10466.2|10462.4|0
1656628160000|2022-06-30 22:29:20|||||||||1
1656628170000|2022-06-30 22:29:30|10466|10462.2|10464.5|10460.7|10466|10462.2|10464.5|10460.7|4
1656628190000|2022-06-30 22:29:50|10465|10461.2|10465|10461.2|10465|10461.2|10465|10461.2|1
1656628200000|2022-06-30 22:30:00|10465.5|10461.7|10468.5|10464.7|10468.5|10464.7|10465.5|10461.7|5
1656628210000|2022-06-30 22:30:10|10468.8|10465|10471|10467.2|10471|10467.2|10468.8|10465|6
1656628220000|2022-06-30 22:30:20|||||||||2
1656628230000|2022-06-30 22:30:30|10472.5|10468.2|10476|10472.2|10476|10472.2|10472.5|10468.2|8
1656628240000|2022-06-30 22:30:40|10476.2|10472.4|10474.5|10470.7|10476.2|10473.2|10474.5|10470.7|7
1656628250000|2022-06-30 22:30:50|10474|10470.2|10474|10470.2|10474|10470.2|10474|10470.2|0
1656628260000|2022-06-30 22:31:00|10473|10469.4|10470|10467.2|10473.2|10470.2|10470|10467|10
1656628270000|2022-06-30 22:31:10|10470.2|10466.4|10469.2|10466.4|10470.2|10466.4|10469.2|10466.4|1
1656628280000|2022-06-30 22:31:20|10470|10466.2|10470|10466.2|10470|10466.4|10469.2|10465.9|2
1656628290000|2022-06-30 22:31:30|10469.2|10466.4|10470.7|10466.9|10473.2|10466.9|10469.2|10465.4|1
1656628300000|2022-06-30 22:31:40|10470.2|10466.4|10470.5|10466.7|10470.5|10466.7|10470.2|10466.4|1
1656628310000|2022-06-30 22:31:50|10470.2|10466.4|10470.2|10466.4|10470.2|10466.4|10470.2|10466.4|0
1656628320000|2022-06-30 22:32:00|10470|10467.2|10470.2|10466.4|10470.2|10467.2|10470|10466.4|1
1656628380000|2022-06-30 22:33:00|||||||||1
1656628390000|2022-06-30 22:33:10|10469.2||10469.2||10469.2||10469.2||0
1656628430000|2022-06-30 22:33:50|10468.5|10464.7|10468.5|10464.7|10468.5|10464.7|10468.5|10464.7|1
1656628440000|2022-06-30 22:34:00|10468.7|10464.9|10468.7|10464.9|10468.7|10464.9|10468.7|10464.9|0
1656628450000|2022-06-30 22:34:10|10468.5|10464.7|10468.5|10464.7|10468.5|10464.7|10468.5|10464.7|0
1656628470000|2022-06-30 22:34:30|10467.4|10463.6|10466.7|10462.9|10467.4|10463.6|10465.2|10462.4|10
1656628480000|2022-06-30 22:34:40|10469|10461.2|10469|10461.2|10469|10461.2|10469|10461.2|1
1656628490000|2022-06-30 22:34:50|10467.3|10463.5|10466.7|10462.9|10467.3|10463.5|10466.7|10462.9|1
1656628500000|2022-06-30 22:35:00|10466|10462.2|10466.8|10463|10466.8|10463|10466|10462.2|1
1656628530000|2022-06-30 22:35:30|10467.3|10463.5|10468|10464.2|10468|10464.2|10467|10463.2|3
1656628540000|2022-06-30 22:35:40|10466.8|10464|10467.5|10463.7|10467.5|10464|10466.8|10463.5|0
1656628550000|2022-06-30 22:35:50|10469|10465.2|10473|10469.2|10473|10469.2|10469|10464.2|4
1656628560000|2022-06-30 22:36:00|10472.4|10468.6|10471.2|10467.4|10472.4|10468.6|10470.2|10466.9|2
1656628570000|2022-06-30 22:36:10|10471.7|10467.9|10471.7|10467.9|10471.7|10467.9|10471.7|10467.9|0
1656628590000|2022-06-30 22:36:30|10471.2|10467.4|10471.2|10467.4|10471.5|10467.7|10470.9|10467.1|1
1656628620000|2022-06-30 22:37:00|10471.5|10467.7|10470.7|10466.9|10471.5|10467.7|10470.7|10466.9|0
1656628630000|2022-06-30 22:37:10|10470.2|10466.4|10470.2|10466.4|10470.2|10466.4|10470.2|10466.4|0
1656628690000|2022-06-30 22:38:10|10470.7|10466.9|10470.7|10466.9|10470.7|10466.9|10470.7|10466.9|2
1656628700000|2022-06-30 22:38:20|10472.4|10464.6|10469.7|10465.9|10472.4|10466.9|10469.7|10464.6|3
1656628720000|2022-06-30 22:38:40|10469.2|10465.4|10468.9|10465.1|10469.2|10465.4|10468.9|10465.1|0
1656628730000|2022-06-30 22:38:50|10467.8|10465|10468.9|10465.1|10468.9|10465.1|10467.8|10465|0
1656628740000|2022-06-30 22:39:00|10469.7|10465.9|10468.9|10465.1|10469.7|10465.9|10468.9|10465.1|0
1656628770000|2022-06-30 22:39:30|||||||||2
1656628790000|2022-06-30 22:39:50|||||||||1
1656628800000|2022-06-30 22:40:00|10468.4|10464.6|10470.7|10466.9|10470.7|10466.9|10468.4|10464.6|4
1656628850000|2022-06-30 22:40:50|10470.9|10467.1|10471.2|10467.4|10471.2|10467.4|10470.9|10467.1|2
1656628860000|2022-06-30 22:41:00|10470.4|10467.6|10472.2|10468.4|10472.2|10468.4|10470.4|10467.4|3
1656628880000|2022-06-30 22:41:20|||||||||1
1656628900000|2022-06-30 22:41:40|||||||||1
1656628910000|2022-06-30 22:41:50|10471.4|10467.6|10471.2|10467.4|10471.9|10468.1|10471.2|10467.4|3
1656628930000|2022-06-30 22:42:10|10470.4|10467.6|10469.9|10466.1|10470.4|10467.6|10469.9|10466.1|3
1656628940000|2022-06-30 22:42:20|10469.4|10465.6|10469.4|10465.6|10469.4|10465.6|10469.4|10465.6|0
1656628950000|2022-06-30 22:42:30|10468.6|10465.8|10466.2|10462.4|10468.6|10465.8|10465.9|10462.4|4
1656628960000|2022-06-30 22:42:40|10465.4|10462.6|10465.2|10462.4|10465.4|10462.6|10465.2|10462.4|0
1656628990000|2022-06-30 22:43:10|10467.2|10463.4|10466.7|10462.9|10467.2|10463.4|10466.7|10462.9|1
1656629000000|2022-06-30 22:43:20|10468.4|10464.6|10468.7|10464.9|10469.2|10465.4|10468.4|10464.6|8
1656629010000|2022-06-30 22:43:30|10469.2|10465.4|10469.2|10465.4|10469.2|10465.4|10469.2|10465.4|0
1656629020000|2022-06-30 22:43:40|||||||||1
1656629050000|2022-06-30 22:44:10|10469.4|10465.6|10471.9|10468.1|10471.9|10468.1|10469.4|10465.6|1
1656629060000|2022-06-30 22:44:20|10474.2|10466.4|10473.2|10469.4|10474.9|10469.4|10473.2|10466.4|3
1656629070000|2022-06-30 22:44:30|10473.1|10469.3|10471.9|10468.1|10473.1|10469.3|10471.1|10467.3|2
1656629080000|2022-06-30 22:44:40|10471.6|10467.8|10473.1|10469.3|10473.1|10469.3|10471.6|10467.8|6
1656629090000|2022-06-30 22:44:50|10472.9|10469.1|10472.1|10468.3|10473.1|10470.1|10472.1|10468.3|3
1656629100000|2022-06-30 22:45:00|10471.6|10467.8|10471.6|10467.8|10472.1|10468.3|10471.6|10467.8|2
1656629110000|2022-06-30 22:45:10|10471.1|10467.3|10471.1|10467.3|10471.1|10467.3|10471.1|10467.3|2
1656629130000|2022-06-30 22:45:30|10471.4|10467.6|10471.1|10467.3|10471.6|10467.8|10471.1|10467.3|1
1656629160000|2022-06-30 22:46:00|10470.4|10467.6|10470.1|10467.3|10470.4|10467.6|10470.1|10467.3|0
1656629170000|2022-06-30 22:46:10|10471.1||10470.1||10471.1||10470.1||2
1656629180000|2022-06-30 22:46:20|10470.6|10467.8|10472.6|10468.8|10472.6|10468.8|10470.6|10467.8|1
1656629190000|2022-06-30 22:46:30|10472.1|10468.3|10472.1|10468.3|10472.1|10468.3|10472.1|10468.3|0
1656629240000|2022-06-30 22:47:20|10471.1||10471.1||10472.1||10471.1||0
1656629250000|2022-06-30 22:47:30|10472.1||10472.1||10472.1||10472.1||1
1656629270000|2022-06-30 22:47:50|10471.1|10468.8|10474.6|10470.8|10475.1|10472.3|10471.1|10468.8|4
1656629280000|2022-06-30 22:48:00|10474.4|10470.6|10474.1|10470.3|10474.4|10470.6|10474.1|10470.3|0
1656629300000|2022-06-30 22:48:20|10473.1|10469.3|10472.1|10469.3|10473.1|10469.3|10472.1|10469.3|5
1656629310000|2022-06-30 22:48:30|10473.1|10470.2|10474.6|10470.8|10474.6|10470.8|10473.1|10470.2|7
1656629320000|2022-06-30 22:48:40|10475.1|10471.3|10474.6|10470.8|10475.1|10471.3|10474.6|10470.8|0
1656629340000|2022-06-30 22:49:00|10475.2|10471.4|10475.1|10471.3|10475.6|10471.8|10475.1|10471.3|1
1656629350000|2022-06-30 22:49:10|||||||||1
1656629360000|2022-06-30 22:49:20|10475.6|10471.8|10476.1|10472.3|10476.1|10472.3|10475.6|10471.8|2
1656629400000|2022-06-30 22:50:00|10475.3|10472.5|10473.1|10469.3|10475.3|10472.5|10473.1|10469.3|7
1656629410000|2022-06-30 22:50:10|10472.6|10468.8|10472.6|10468.8|10473.6|10469.8|10471.6|10468.8|2
1656629420000|2022-06-30 22:50:20|10473.1|10469.3|10472.6|10468.8|10474.9|10469.6|10472.6|10467.1|0
1656629430000|2022-06-30 22:50:30|10472.4|10468.6|10472.4|10468.6|10472.4|10468.6|10472.4|10468.6|0
1656629460000|2022-06-30 22:51:00|10472.1|10468.3|10471.6|10467.8|10472.1|10468.3|10470.1|10467.3|1
1656629520000|2022-06-30 22:52:00|10471.1|10467.3|10471.1|10467.3|10471.1|10467.3|10471.1|10467.3|1
1656629530000|2022-06-30 22:52:10|10471.6|10467.8|10471.6|10467.8|10471.6|10467.8|10471.6|10467.8|1
1656629540000|2022-06-30 22:52:20|||||||||1
1656629550000|2022-06-30 22:52:30|10471.3|10467.5|10471.1|10467.3|10471.3|10467.5|10471.1|10467.3|0
1656629600000|2022-06-30 22:53:20|||||||||1
1656629620000|2022-06-30 22:53:40|10471.3|10467.5|10472.9|10469.1|10472.9|10469.1|10471.3|10467.5|3
1656629630000|2022-06-30 22:53:50|10472.6|10468.8|10473.9|10470.1|10473.9|10470.1|10472.4|10468.6|5
1656629640000|2022-06-30 22:54:00|10474.1|10470.3|10474.1|10470.3|10474.1|10470.3|10474.1|10470.3|4
1656629650000|2022-06-30 22:54:10|10473.9|10470.1|10473.9|10470.1|10473.9|10470.1|10473.9|10470.1|0
1656629660000|2022-06-30 22:54:20||10471.1||10471.1||10471.1||10471.1|6
1656629670000|2022-06-30 22:54:30|10475.1|10472.3|10477.6|10473.8|10477.6|10473.8|10475.1|10472.3|4
1656629680000|2022-06-30 22:54:40|10477.9|10474.1|10478.1|10474.3|10478.1|10474.3|10477.9|10474.1|0
1656629690000|2022-06-30 22:54:50|10477.9|10474.1|10478.1|10474.3|10478.1|10474.3|10477.6|10473.8|1
1656629700000|2022-06-30 22:55:00|10478.6|10474.8|10477.1|10473.3|10479.1|10475.3|10476.6|10472.8|17
1656629710000|2022-06-30 22:55:10|10476.9|10473.1|10476.1|10472.3|10476.9|10473.1|10476.1|10472.3|1
1656629720000|2022-06-30 22:55:20|10476.3|10472.5|10477.1|10473.3|10477.6|10473.8|10476.3|10472.5|6
1656629730000|2022-06-30 22:55:30|10477.6|10473.8|10477.1|10473.3|10478.1|10474.3|10477.1|10473.3|1
1656629740000|2022-06-30 22:55:40|10476.9|10474.1|10476.6|10472.8|10477.1|10474.1|10476.6|10472.8|1
1656629750000|2022-06-30 22:55:50|10476.1|10472.3|10476.6|10472.8|10476.6|10472.8|10475.6|10471.8|2
1656629760000|2022-06-30 22:56:00|10475.9|10472.1|10474.6|10470.8|10475.9|10472.1|10474.6|10470.8|0
1656629770000|2022-06-30 22:56:10|10474.3|10470.5|10474.1|10470.3|10474.3|10470.5|10473.6|10469.8|2
1656629780000|2022-06-30 22:56:20|10474.9|10471.3|10476.6|10472.8|10476.6|10472.8|10474.9|10471.1|3
1656629790000|2022-06-30 22:56:30|10476.1|10472.3|10476.1|10473.3|10476.1|10473.3|10476.1|10472.3|0
1656629800000|2022-06-30 22:56:40||10472.3||10472.3||10472.3||10472.3|0
1656629810000|2022-06-30 22:56:50|10475.6|10471.8|10475.6|10471.8|10475.6|10471.8|10475.6|10471.8|2
1656629830000|2022-06-30 22:57:10|||||||||1
1656629840000|2022-06-30 22:57:20|10475.9|10472.1|10474.6|10470.8|10476.1|10472.3|10474.6|10470.8|1
1656629850000|2022-06-30 22:57:30|10474.8|10471|10474.1|10470.3|10474.8|10471|10474.1|10470.3|0
1656629930000|2022-06-30 22:58:50|10473.8|10470|10473.8|10470|10473.8|10470|10473.8|10470|0
1656629950000|2022-06-30 22:59:10|10473.1|10470.3|10472.1|10468.3|10473.1|10470.3|10472.1|10468.3|3
1656629970000|2022-06-30 22:59:30|10471.1|10468.5|10472.1|10468.3|10472.1|10468.5|10471.1|10468.3|1
1656629990000|2022-06-30 22:59:50|10472.8|10469.3|10474.8|10471|10474.8|10471|10472.8|10469|1
1656630000000|2022-06-30 23:00:00|10476.1|10472.3|10477.3|10473.5|10477.3|10474.3|10476.1|10472.3|3
1656630020000|2022-06-30 23:00:20|10477.8|10474|10477.8|10474|10477.8|10474|10477.3|10473.5|1
1656630040000|2022-06-30 23:00:40|10477.3|10473.5|10477.3|10473.5|10477.3|10473.5|10477.3|10473.5|0
1656630050000|2022-06-30 23:00:50|10477.1|10474.3|10478.1|10475.3|10478.1|10475.3|10477.1|10473.5|2
1656630060000|2022-06-30 23:01:00|10478.3|10474.5|10475.3|10471.5|10478.3|10474.5|10475.1|10471.3|9
1656630070000|2022-06-30 23:01:10|10475.1|10471.3|10474.6|10470.8|10475.1|10471.3|10474.6|10470.8|0
1656630090000|2022-06-30 23:01:30|10474.1|10470.3|10474.8|10471|10474.8|10471.3|10474.1|10470.3|1
1656630100000|2022-06-30 23:01:40|10476.6|10472|10479.1|10475.3|10479.1|10475.3|10475.3|10471.5|11
1656630120000|2022-06-30 23:02:00|10479|10475.2|10477|10473.2|10479|10475.2|10477|10473.2|6
1656630130000|2022-06-30 23:02:10|10476||10476||10476||10476||0
1656630150000|2022-06-30 23:02:30|10476.5|10473.7|10478|10474.2|10478|10474.5|10476.5|10473.7|4
1656630160000|2022-06-30 23:02:40|10477|10474|10477.8|10474|10477.8|10474|10477|10474|4
1656630170000|2022-06-30 23:02:50|10478|10474.2|10478|10474.2|10478|10474.2|10478|10474.2|0
1656630220000|2022-06-30 23:03:40|10477.8|10474|10476.5|10472.7|10477.8|10474|10476.5|10472.7|2
1656630230000|2022-06-30 23:03:50|10477|10473.2|10477|10473.2|10477|10473.2|10476.8|10473|1
1656630240000|2022-06-30 23:04:00|10476.5|10472.7|10477|10473.2|10477|10473.2|10476.5|10472.7|1
1656630260000|2022-06-30 23:04:20|10477.3|10473.5|10477|10473.2|10477.4|10474.6|10477|10473.2|4
1656630280000|2022-06-30 23:04:40|10477.3|10473.5|10477|10473.2|10477.3|10473.5|10477|10473.2|0
1656630290000|2022-06-30 23:04:50|10477.3|10473.5|10477.3|10473.5|10477.3|10473.5|10477.3|10473.5|0
1656630310000|2022-06-30 23:05:10|10477.5|10473.7|10477.5|10473.7|10477.5|10473.7|10477.5|10473.7|0
1656630320000|2022-06-30 23:05:20|10479.8|10472|10479.8|10476|10480|10476.2|10477.8|10472|21
1656630330000|2022-06-30 23:05:30|10479.3|10475.5|10479.3|10475.5|10479.3|10475.5|10479|10475.2|2
1656630340000|2022-06-30 23:05:40|10479|10475.2|10479|10475.2|10479|10475.2|10479|10475.2|0
1656630350000|2022-06-30 23:05:50|10479.5|10475.7|10479.5|10475.7|10479.5|10475.7|10479.5|10475.7|1
1656630360000|2022-06-30 23:06:00|10479.8|10476|10483|10479.2|10483|10479.2|10479.8|10476|4
1656630370000|2022-06-30 23:06:10|10482.5|10478.7|10482.8|10479|10482.8|10479|10482.5|10478.7|1
1656630390000|2022-06-30 23:06:30|10483|10479.2|10483.8|10480|10483.8|10480|10482|10479.2|1
1656630400000|2022-06-30 23:06:40|10483.6|10479.8|10483.3|10479.5|10483.6|10479.8|10483.3|10479.5|1
1656630410000|2022-06-30 23:06:50|10483|10479.2|10483|10479.2|10483|10479.2|10483|10479.2|0
1656630420000|2022-06-30 23:07:00|10482|10478.2|10483.5|10479.7|10483.5|10479.7|10482|10478.2|14
1656630430000|2022-06-30 23:07:10|10483.8|10480|10483.8|10480|10483.8|10480|10483.8|10480|0
1656630450000|2022-06-30 23:07:30|10484|10480.2|10485.5|10481.7|10485.7|10481.9|10484|10480.2|1
1656630460000|2022-06-30 23:07:40|10485.2|10481.4|10484|10480.2|10485.2|10481.4|10484|10480.2|1
1656630470000|2022-06-30 23:07:50|10483|10479.2|10482|10478.2|10483|10479.2|10481.7|10478.2|9
1656630480000|2022-06-30 23:08:00|10482.2|10479.2|10482.2|10478.4|10482.2|10479.2|10482.2|10478.4|1
1656630490000|2022-06-30 23:08:10|10482|10479.2|10482|10478.2|10482|10479.2|10482|10478.2|0
1656630500000|2022-06-30 23:08:20|10481||10481||10481||10481||0
1656630510000|2022-06-30 23:08:30|10482||10482||10482||10482||1
1656630530000|2022-06-30 23:08:50|10483.2|10479.4|10482.7|10478.9|10483.2|10479.4|10482.7|10478.9|2
1656630540000|2022-06-30 23:09:00|10482.2|10478.4|10482.2|10478.4|10483|10479.2|10482|10478.4|1
1656630560000|2022-06-30 23:09:20|10482.4|10478.6|10483.2|10479.4|10483.2|10479.4|10482.4|10478.6|1
1656630580000|2022-06-30 23:09:40|10483|10480.2|10483|10480.2|10483|10480.2|10483|10480.2|0
1656630590000|2022-06-30 23:09:50|10482.8|10480|10483.5|10479.7|10483.5|10480|10482.8|10479.2|4
1656630600000|2022-06-30 23:10:00|10484|10480.2|10484|10480.2|10484|10480.2|10484|10480.2|1
1656630620000|2022-06-30 23:10:20|10485|10481.2|10484|10480.2|10485|10481.2|10484|10480.2|1
1656630640000|2022-06-30 23:10:40|10483.8|10481|10484|10481.2|10484|10481.2|10483.8|10481|0
1656630650000|2022-06-30 23:10:50|10485|10480.9|10485|10481.2|10485|10481.2|10484.7|10480.9|4
1656630660000|2022-06-30 23:11:00|10484.5|10480.7|10484.2|10480.4|10484.5|10480.7|10484.2|10480.4|1
1656630670000|2022-06-30 23:11:10|10485|10481.2|10485|10481.2|10485|10481.2|10485|10481.2|2
1656630680000|2022-06-30 23:11:20|10484.7|10480.9|10485|10481.2|10485|10481.2|10484.7|10480.9|3
1656630690000|2022-06-30 23:11:30|||||||||1
1656630700000|2022-06-30 23:11:40|10484.5|10480.7|10484.5|10480.7|10484.5|10480.7|10484.5|10480.7|1
1656630720000|2022-06-30 23:12:00|10483.6|10480.8|10483|10480.2|10483.6|10480.8|10482.8|10480|3
1656630740000|2022-06-30 23:12:20|10483.2|10480.4|10485|10481.2|10485|10481.2|10483.2|10480.2|13
1656630750000|2022-06-30 23:12:30|10485.2|10481.4|10489|10485.2|10489|10485.2|10485.2|10481.4|17
1656630760000|2022-06-30 23:12:40|10490|10486.2|10489|10485.2|10490|10486.4|10489|10485.2|5
1656630770000|2022-06-30 23:12:50|10488.2|10485.4|10489|10485.2|10489|10485.4|10488|10484.9|4
1656630780000|2022-06-30 23:13:00|||||||||1
1656630790000|2022-06-30 23:13:10|10488.8|10486|10487|10483.2|10489.2|10486.2|10487|10483.2|5
1656630800000|2022-06-30 23:13:20|10486|10482.4|10485|10482.2|10486.2|10482.6|10485|10481.2|4
1656630820000|2022-06-30 23:13:40|10484.4|10481.2|10485|10482.2|10485|10482.2|10484.4|10481.2|3
1656630830000|2022-06-30 23:13:50|10484.8|10482|10485|10481.2|10485|10482|10484.8|10481.2|1
1656630880000|2022-06-30 23:14:40|10484||10484||10484||10484||0
1656630890000|2022-06-30 23:14:50|10484.2|10480.4|10485|10481.2|10485|10481.2|10483.7|10480.4|5
1656630900000|2022-06-30 23:15:00|10484.7|10480.9|10485|10481.2|10485|10481.2|10484.7|10480.9|0
1656630910000|2022-06-30 23:15:10|10486|10482.2|10488|10484.2|10488|10484.2|10485|10481.2|2
1656630930000|2022-06-30 23:15:30|10487.2|10484.4|10487|10483.2|10487.2|10484.4|10487|10483.2|0
1656630940000|2022-06-30 23:15:40|10488|10485.2|10489|10485.2|10489|10485.4|10488|10485.2|3
1656630950000|2022-06-30 23:15:50|10488.8|10486|10488|10485.2|10489|10486|10488|10485.2|1
1656630960000|2022-06-30 23:16:00|10487|10484.2|10485|10481.2|10488|10484.2|10485|10481.2|7
1656630970000|2022-06-30 23:16:10|10485.5|10481.7|10485.5|10481.7|10486|10482.2|10484.4|10481.2|3
1656631000000|2022-06-30 23:16:40|||||||||1
1656631020000|2022-06-30 23:17:00|10485|10481.2|10484.7|10480.9|10487.2|10481.7|10484.7|10479.4|8
1656631030000|2022-06-30 23:17:10|10485.2|10481.4|10485.5|10481.7|10485.5|10481.7|10485.2|10481.4|0
1656631040000|2022-06-30 23:17:20|||||||||2
1656631050000|2022-06-30 23:17:30|10488.5|10480.7|10487|10483.2|10488.5|10483.2|10487|10480.7|11
1656631060000|2022-06-30 23:17:40|10487.2|10483.4|10488|10484.2|10488|10484.2|10487.2|10483.4|0
1656631080000|2022-06-30 23:18:00|10487.7|10483.9|10488|10484.2|10488|10484.2|10487.5|10483.7|1
1656631100000|2022-06-30 23:18:20|||||||||2
1656631110000|2022-06-30 23:18:30|||||||||1
1656631120000|2022-06-30 23:18:40|10488.2|10484.4|10489|10485.2|10489.2|10486.2|10488.2|10484.4|3
1656631160000|2022-06-30 23:19:20|10490|10486.2|10490.5|10486.7|10490.7|10486.9|10490|10486.2|5
1656631170000|2022-06-30 23:19:30|10490.7|10486.9|10492.2|10488.4|10492.2|10488.4|10490.7|10486.9|7
1656631180000|2022-06-30 23:19:40|10491.9|10488.1|10492.7|10488.9|10492.7|10488.9|10491.9|10488.1|1
1656631190000|2022-06-30 23:19:50|10491.9|10489.1|10491.9|10489.1|10491.9|10489.1|10491.9|10489.1|1
1656631200000|2022-06-30 23:20:00|10492.7|10488.1|10492.7|10489.9|10492.7|10489.9|10492.7|10488.1|25
1656631210000|2022-06-30 23:20:10|10493.9|10490.1|10494.2|10490.4|10494.2|10490.4|10493.9|10490.1|2
1656631220000|2022-06-30 23:20:20|10494.4|10490.6|10493.9|10490.1|10494.7|10490.9|10493.4|10489.6|16
1656631230000|2022-06-30 23:20:30|10493.7|10489.9|10493.9|10490.1|10494.8|10491.5|10493.4|10489.6|13
1656631240000|2022-06-30 23:20:40|||||||||1
1656631250000|2022-06-30 23:20:50|10491.9|10488.1|10492.4|10488.6|10492.4|10488.6|10491.9|10488.1|18
1656631260000|2022-06-30 23:21:00|10492.9|10489.1|10492.9|10489.1|10492.9|10489.1|10492.9|10489.1|5
1656631270000|2022-06-30 23:21:10|10492.2|10488.4|10492.9|10489.1|10492.9|10489.1|10492.2|10488.4|3
1656631280000|2022-06-30 23:21:20|10492.7|10488.9|10492.7|10488.9|10492.7|10489.9|10492.7|10488.9|4
1656631300000|2022-06-30 23:21:40|10492.5|10488.7|10492.5|10488.7|10492.5|10488.7|10492.2|10488.4|1
1656631310000|2022-06-30 23:21:50|10491.5||10491.5||10491.5||10491.5||0
1656631320000|2022-06-30 23:22:00|10490.7|10487.7|10490.5|10487.7|10490.7|10487.9|10490.5|10487.7|3
1656631330000|2022-06-30 23:22:10||10486.7||10486.7||10486.7||10486.7|4
1656631340000|2022-06-30 23:22:20|10491|10487.2|10490.5|10486.7|10491.5|10487.7|10490.3|10486.7|1
1656631360000|2022-06-30 23:22:40|10490.7|10486.9|10490.7|10486.9|10490.7|10486.9|10490.7|10486.9|0
1656631370000|2022-06-30 23:22:50|10491|10487.2|10492.4|10488.6|10492.4|10488.6|10491|10487.2|2
1656631380000|2022-06-30 23:23:00|10494.9|10487.1|10493.5|10489.7|10494.9|10489.7|10492.9|10487.1|5
1656631390000|2022-06-30 23:23:10|||||||||1
1656631430000|2022-06-30 23:23:50|10492.5|10488.7|10493.5|10489.7|10493.5|10489.7|10492.5|10488.7|6
1656631440000|2022-06-30 23:24:00|10492.7|10489.9|10496.5|10492.7|10496.5|10492.7|10492.7|10489.7|8
1656631450000|2022-06-30 23:24:10|10496|10492.2|10497.5|10493.7|10497.5|10493.7|10496|10492.2|3
1656631460000|2022-06-30 23:24:20|10496.7|10493.9|10497.7|10493.9|10497.7|10493.9|10496.7|10493.4|7
1656631470000|2022-06-30 23:24:30|10497.5|10493.7|10497.5|10493.7|10497.5|10493.7|10497.5|10493.7|0
1656631480000|2022-06-30 23:24:40|10496.9|10493.1|10496.5|10492.7|10496.9|10493.1|10496.5|10492.7|1
1656631490000|2022-06-30 23:24:50|10495.7|10492.9|10495.7|10492.9|10495.7|10492.9|10495.7|10492.9|0
1656631500000|2022-06-30 23:25:00|10496.5|10492.7|10496.5|10492.7|10496.5|10492.7|10496.5|10492.7|2
1656631510000|2022-06-30 23:25:10|10496|10492.2|10496|10492.2|10496|10492.2|10496|10492.2|4
1656631520000|2022-06-30 23:25:20|10496.3|10492.5|10496.5|10492.7|10496.5|10492.7|10496.3|10492.5|0
1656631530000|2022-06-30 23:25:30|10495.5|10492|10494.5|10490.7|10497.3|10492|10493.3|10489.5|4
1656631540000|2022-06-30 23:25:40|10494.7|10490.9|10493|10489.2|10494.7|10491.1|10493|10489.2|1
1656631550000|2022-06-30 23:25:50|10492.5|10488.7|10493.5|10489.7|10493.5|10489.9|10492.5|10488.7|2
1656631570000|2022-06-30 23:26:10|10493|10489.2|10493.5|10489.7|10493.8|10490|10492.8|10489|3
1656631580000|2022-06-30 23:26:20|10493|10489.2|10493|10489.2|10493|10489.2|10493|10489.2|0
1656631590000|2022-06-30 23:26:30|10492||10493||10493||10492||1
1656631600000|2022-06-30 23:26:40|10493.3|10489.5|10493.5|10489.7|10493.5|10489.7|10493|10489.2|2
1656631610000|2022-06-30 23:26:50|10492.5|10490.2|10494|10490.2|10494|10490.2|10492.5|10490.2|2
1656631630000|2022-06-30 23:27:10|10493||10494||10494||10493||1
1656631640000|2022-06-30 23:27:20|10493.2|10490.4|10493|10490.2|10493.2|10490.4|10493|10490.2|0
1656631650000|2022-06-30 23:27:30|10493.5|10489.7|10493|10490.2|10494|10490.4|10493|10489.7|3
1656631660000|2022-06-30 23:27:40|10493.5|10489.7|10493|10489.2|10493.5|10489.7|10493|10489.2|2
1656631670000|2022-06-30 23:27:50|10493.5|10489.7|10493.5|10489.7|10493.5|10489.7|10493.5|10489.7|0
1656631690000|2022-06-30 23:28:10|10493|10489.2|10493.5|10489.7|10493.5|10489.7|10493|10489.2|1
1656631700000|2022-06-30 23:28:20|10493.2|10489.4|10492|10489.2|10493.2|10489.4|10492|10489.2|0
1656631710000|2022-06-30 23:28:30|10492.2|10489.4|10493|10489.2|10493|10489.4|10492.2|10489.2|1
1656631720000|2022-06-30 23:28:40|10492.2|10489.4|10493|10489.2|10493|10489.4|10492.2|10489.2|1
1656631730000|2022-06-30 23:28:50|||||||||1
1656631740000|2022-06-30 23:29:00|10493.3|10489.5|10493.5|10489.7|10493.5|10489.7|10493|10489.2|2
1656631760000|2022-06-30 23:29:20|10493|10489.2|10493|10489.2|10493|10489.2|10493|10489.2|0
1656631770000|2022-06-30 23:29:30|10493.3|10489.5|10493.5|10489.7|10493.5|10489.7|10493.3|10489.5|0
1656631780000|2022-06-30 23:29:40|10493|10489.2|10493.5|10489.7|10493.5|10489.7|10493|10489.2|0
1656631790000|2022-06-30 23:29:50|||||||||2
1656631800000|2022-06-30 23:30:00|10493|10489.2|10493.5|10489.7|10493.5|10489.7|10493|10489.2|0
1656631810000|2022-06-30 23:30:10|10494|10490.2|10493.3|10489.5|10494|10490.6|10492.8|10489.2|5
1656631820000|2022-06-30 23:30:20|10493.5|10489.7|10493.5|10489.7|10493.5|10489.7|10493.5|10489.7|0
1656631830000|2022-06-30 23:30:30|10493.2|10489.4|10493.5|10489.7|10493.5|10489.7|10493|10489.2|0
1656631860000|2022-06-30 23:31:00|10492.4|10489.6|10493|10489.2|10493.5|10489.7|10492.4|10489.2|1
1656631870000|2022-06-30 23:31:10|10492.2|10489.4|10493|10489.2|10493|10489.4|10492.2|10489.2|1
1656631880000|2022-06-30 23:31:20|10492.5|10488.7|10492|10489.2|10492.7|10489.2|10491.8|10488.4|1
1656631910000|2022-06-30 23:31:50||10488.2||10488.2||10488.2||10488.2|0
1656631960000|2022-06-30 23:32:40|10491|10488.4|10491.2|10488.4|10492|10488.4|10491|10488.2|1
1656631970000|2022-06-30 23:32:50|10491.8|10488|10491|10488.2|10492|10488.2|10491|10488|0
1656631980000|2022-06-30 23:33:00|10491.2|10488.4|10491|10488.2|10492|10488.4|10491|10488|0
1656631990000|2022-06-30 23:33:10|||||||||1
1656632020000|2022-06-30 23:33:40|||||||||1
1656632030000|2022-06-30 23:33:50|||||||||1
1656632050000|2022-06-30 23:34:10||10487.2||10487.2||10487.2||10487.2|2
1656632060000|2022-06-30 23:34:20|10490.2|10487.4|10491|10487.2|10491|10487.4|10490.2|10486.9|1
1656632090000|2022-06-30 23:34:50|10491.3|10487.5|10492|10488.2|10492.2|10488.4|10491.3|10487.5|3
1656632100000|2022-06-30 23:35:00|10491|10487.2|10491|10487.2|10491|10487.2|10491|10487.2|0
1656632110000|2022-06-30 23:35:10|10491.3|10487.5|10491.3|10487.5|10491.3|10487.5|10491.3|10487.5|0
1656632120000|2022-06-30 23:35:20|||||||||1
1656632160000|2022-06-30 23:36:00|10490.8|10488|10491.8|10488|10491.8|10488|10490.8|10488|1
1656632200000|2022-06-30 23:36:40||10489||10488||10489||10488|0
1656632230000|2022-06-30 23:37:10|10491|10488.2|10491.8|10488|10491.8|10488.2|10491|10488|0
1656632270000|2022-06-30 23:37:50|10491.7|10487.9|10490.7|10486.9|10491.7|10487.9|10490|10486.9|3
1656632290000|2022-06-30 23:38:10|10491.2|10487.9|10491|10488.2|10491.7|10488.2|10491|10487.4|0
1656632300000|2022-06-30 23:38:20|||||||||1
1656632310000|2022-06-30 23:38:30|10491.7|10487.9|10491.7|10487.9|10491.7|10487.9|10491.7|10487.9|1
1656632330000|2022-06-30 23:38:50|||||||||2
1656632400000|2022-06-30 23:40:00|10491|10487.2|10491|10487.2|10491|10487.2|10491|10487.2|1
1656632410000|2022-06-30 23:40:10|10490.5|10486.7|10490.5|10486.7|10490.5|10486.7|10490.5|10486.7|2
1656632420000|2022-06-30 23:40:20|10490.7|10486.9|10490.7|10486.9|10490.7|10486.9|10490.7|10486.9|1
1656632450000|2022-06-30 23:40:50|||||||||1
1656632470000|2022-06-30 23:41:10|10489.9|10487.1|10489.9|10487.1|10489.9|10487.1|10489.9|10487.1|0
1656632480000|2022-06-30 23:41:20|10490.7|10486.9|10490.7|10486.9|10490.7|10486.9|10490.7|10486.9|1
1656632490000|2022-06-30 23:41:30|10490.4|10486.6|10490.4|10486.6|10490.4|10486.6|10490.4|10486.6|1
1656632510000|2022-06-30 23:41:50|10490.7|10487.9|10490.2|10486.4|10490.7|10487.9|10490.2|10486.4|2
1656632600000|2022-06-30 23:43:20|10489.9|10487.1|10489.9|10487.1|10489.9|10487.1|10489.9|10487.1|0
1656632620000|2022-06-30 23:43:40|10490.2|10486.4|10490.2|10486.4|10490.2|10486.4|10490.2|10486.4|0
1656632630000|2022-06-30 23:43:50|10489.9|10487.1|10489.9|10487.1|10489.9|10487.1|10489.9|10487.1|0
1656632640000|2022-06-30 23:44:00|10490.2|10486.4|10490.2|10486.4|10490.2|10486.4|10490.2|10486.4|2
1656632650000|2022-06-30 23:44:10|||||||||2
1656632660000|2022-06-30 23:44:20|10489.9|10486.1|10489.9|10486.1|10489.9|10486.1|10489.9|10486.1|2
1656632680000|2022-06-30 23:44:40|10489.1|10486.3|10488.9|10486.1|10489.1|10486.3|10488.9|10486.1|0
1656632710000|2022-06-30 23:45:10|10488.7|10485.9|10486.1|10483.3|10488.9|10485.9|10486.1|10483.3|13
1656632720000|2022-06-30 23:45:20|10487.4|10483.6|10487.1|10483.3|10487.4|10483.6|10487.1|10483.3|3
1656632730000|2022-06-30 23:45:30|10489.1|10485.3|10489.1|10485.3|10489.1|10485.3|10488.1|10484.3|5
1656632740000|2022-06-30 23:45:40|10489.4|10485.6|10489.6|10485.8|10489.6|10485.8|10489.4|10485.6|0
1656632750000|2022-06-30 23:45:50|10490.1|10486.3|10490.1|10486.3|10490.1|10486.3|10490.1|10486.3|2
1656632770000|2022-06-30 23:46:10|10489.4|10486.6|10489.1|10486.3|10489.4|10486.6|10489.1|10486.3|0
1656632780000|2022-06-30 23:46:20|10489.9|10486.1|10490.1|10486.3|10490.1|10487.3|10489.9|10486.1|1
1656632790000|2022-06-30 23:46:30|10490.4|10486.6|10490.1|10486.3|10490.6|10487.3|10489.9|10486.3|0
1656632800000|2022-06-30 23:46:40|10490.4|10487.3|10490.1|10486.3|10490.6|10487.3|10489.9|10486.3|0
1656632810000|2022-06-30 23:46:50|10490.6|10487.3|10491.1|10487.3|10491.1|10487.6|10489.1|10485.3|8
1656632840000|2022-06-30 23:47:20|||||||||1
1656632850000|2022-06-30 23:47:30|10490.9|10488.1|10491.1|10488.3|10491.1|10488.3|10490.9|10488.1|1
1656632860000|2022-06-30 23:47:40|10491.9|10488.1|10493.9|10490.1|10493.9|10490.1|10491.9|10488.1|7
1656632870000|2022-06-30 23:47:50|10493.6|10489.8|10493.3|10489.5|10493.6|10489.8|10493.3|10489.5|1
1656632890000|2022-06-30 23:48:10|||||||||1
1656632910000|2022-06-30 23:48:30|||||||||1
1656632930000|2022-06-30 23:48:50|10493.6|10489.8|10493.3|10489.5|10494.1|10490.3|10493.3|10489.5|2
1656632940000|2022-06-30 23:49:00|10493.8|10490|10493.8|10490|10493.8|10490|10493.8|10490|0
1656632990000|2022-06-30 23:49:50|||||||||1
1656633000000|2022-06-30 23:50:00|10494.1|10490.3|10500.1|10496.3|10500.1|10496.3|10494.1|10490.3|15
1656633010000|2022-06-30 23:50:10|10499.1|10495.8|10502.6|10498.8|10502.6|10498.8|10499.1|10495.8|17
1656633020000|2022-06-30 23:50:20|10503.1|10500.3|10505.2|10501.4|10505.7|10501.9|10502.6|10498.8|11
1656633030000|2022-06-30 23:50:30|10505.5|10501.7|10506.7|10503.9|10506.9|10503.9|10505.2|10501.4|6
1656633040000|2022-06-30 23:50:40|10506.9|10504.1|10508.7|10504.9|10508.9|10505.7|10506.9|10504.1|11
1656633050000|2022-06-30 23:50:50|10508.9|10505.1|10508.9|10505.1|10508.9|10505.1|10508.9|10505.1|0
1656633060000|2022-06-30 23:51:00|10508.1|10505.3|10504.1|10500.3|10508.1|10505.3|10504.1|10500.3|12
1656633070000|2022-06-30 23:51:10|10503.6|10499.8|10505.1|10501.3|10505.1|10501.5|10503.6|10499.8|7
1656633080000|2022-06-30 23:51:20|10506.1|10502.3|10507.9|10504.1|10507.9|10504.1|10506.1|10502.3|4
1656633090000|2022-06-30 23:51:30|10508.1|10504.3|10507.4|10503.6|10508.7|10504.9|10507.1|10503.3|2
1656633100000|2022-06-30 23:51:40|10507.7|10503.9|10506.1|10502.3|10508.4|10504.6|10506.1|10502.3|7
1656633110000|2022-06-30 23:51:50|||||||||1
1656633120000|2022-06-30 23:52:00|10505.1|10501.3|10505.1|10501.3|10505.1|10501.3|10504.1|10500.8|5
1656633130000|2022-06-30 23:52:10|10504.9|10502.1|10505.1|10502.3|10507.1|10503.3|10504.9|10502.1|3
1656633140000|2022-06-30 23:52:20|10504.9|10502.1|10504.9|10501.1|10504.9|10502.1|10504.1|10501.1|2
1656633150000|2022-06-30 23:52:30|10505.3|10501.5|10504.1|10500.3|10505.3|10501.7|10504.1|10500.3|5
1656633160000|2022-06-30 23:52:40|10503.6|10499.8|10503.6|10499.8|10504.1|10500.3|10503.1|10499.3|3
1656633180000|2022-06-30 23:53:00|10502.9|10499.1|10501.3|10498.5|10502.9|10499.3|10501.3|10497.7|5
1656633190000|2022-06-30 23:53:10|10501.5|10497.7|10498.3|10494.5|10501.5|10497.7|10497.3|10494.5|6
1656633200000|2022-06-30 23:53:20|10498.8|10495|10498.6|10494.8|10499.1|10495.3|10498.6|10494.8|0
1656633210000|2022-06-30 23:53:30|10499.1|10495.3|10498.1|10495.3|10499.1|10495.3|10498.1|10494.3|2
1656633220000|2022-06-30 23:53:40|10498.9|10495.1|10500.6|10496.8|10500.6|10496.8|10498.3|10495.1|4
1656633230000|2022-06-30 23:53:50|10500.4|10496.6|10500.1|10496.3|10500.4|10496.6|10500.1|10496.3|4
1656633260000|2022-06-30 23:54:20|10500.3|10496.5|10500.9|10498.1|10501.6|10498.3|10500.3|10496.5|2
1656633270000|2022-06-30 23:54:30|10501.1|10498.3|10501.6|10497.8|10501.6|10498.3|10500.8|10497|3
1656633280000|2022-06-30 23:54:40|10501.1|10497.3|10501.6|10497.8|10503.3|10497.8|10500.8|10495.5|0
1656633290000|2022-06-30 23:54:50|10500.8|10497|10500.3|10496.5|10500.8|10497|10500.3|10496.5|0
1656633300000|2022-06-30 23:55:00|10500.5|10496.7|10500.3|10496.5|10500.8|10497|10500.3|10496.5|1
1656633340000|2022-06-30 23:55:40|10500.5|10496.7|10500.5|10496.7|10500.5|10496.7|10500.5|10496.7|0
1656633350000|2022-06-30 23:55:50|||||||||1
1656633370000|2022-06-30 23:56:10|10500.7|10496.9|10501.8|10498|10502.1|10498.3|10500.7|10496.9|2
1656633380000|2022-06-30 23:56:20|10502.1|10498.3|10501.8|10498|10502.1|10498.3|10501.8|10498|0
1656633410000|2022-06-30 23:56:50|10502.1|10498.3|10502.1|10498.3|10502.1|10498.3|10502.1|10498.3|0
1656633420000|2022-06-30 23:57:00|||||||||1
1656633450000|2022-06-30 23:57:30|||||||||1
1656633460000|2022-06-30 23:57:40|10503|10499.2|10503.8|10500|10504.1|10500.3|10503|10499.2|5
1656633470000|2022-06-30 23:57:50|10504.1|10500.3|10506.6|10502.8|10506.6|10502.8|10504.1|10500.3|15
1656633480000|2022-06-30 23:58:00|10506.1|10502.3|10506.6|10502.8|10506.6|10503.1|10505.3|10501.5|8
1656633490000|2022-06-30 23:58:10|10505.5|10502.7|10506.6|10502.8|10506.6|10502.8|10505.5|10502.2|2
1656633500000|2022-06-30 23:58:20|10506.3|10502.5|10506.1|10502.3|10506.3|10502.5|10506.1|10502.3|1
1656633510000|2022-06-30 23:58:30|10506.6|10502.8|10506.1|10502.3|10507.1|10504|10505.3|10502.3|7
1656633520000|2022-06-30 23:58:40|10506.3|10502.5|10506.3|10502.5|10506.6|10502.8|10506.1|10502.3|3
1656633530000|2022-06-30 23:58:50|10507.3|10503.5|10508.1|10504.3|10508.3|10504.7|10507.3|10503.5|2
1656633540000|2022-06-30 23:59:00|10507.3|10504.5|10508.1|10504.3|10508.1|10504.5|10507.3|10504.3|1
1656633550000|2022-06-30 23:59:10|10507.3|10504.5|10507.1|10504.3|10508.1|10504.5|10507.1|10504.3|0
1656633560000|2022-06-30 23:59:20|10506.8|10504|10506.8|10503|10507.8|10504|10506.1|10503|4
1656633570000|2022-06-30 23:59:30|||||||||1
1656633580000|2022-06-30 23:59:40|10507.6|10503.8|10507.8|10504|10507.8|10504|10507.6|10503.8|1
1656633590000|2022-06-30 23:59:50|10507.6|10504.8|10507.8|10504|10507.8|10504.8|10506.1|10502.8|4
1656633600000|2022-07-01 00:00:00|10507.4|10503.6|10507.1|10503.3|10518.1|10514.3|10506.8|10503|111
1656633610000|2022-07-01 00:00:10|10506.3|10503.5|10509.3|10505.5|10509.3|10505.5|10504.1|10500.3|25
1656633620000|2022-07-01 00:00:20|10509.1|10506.3|10509.1|10505.3|10510.1|10507|10509.1|10505.3|7
1656633630000|2022-07-01 00:00:30|10509.6|10505.8|10510.1|10506.3|10511.6|10507.8|10509.1|10505.3|8
1656633640000|2022-07-01 00:00:40|10509.5|10505.7|10511.1|10507.3|10512.1|10508.5|10508.1|10504.3|12
1656633650000|2022-07-01 00:00:50|10510.8|10507|10511.8|10508|10512.1|10509|10510.1|10506.3|14
1656633660000|2022-07-01 00:01:00|10512.1|10509.3|10509.1|10505.3|10516.3|10511.3|10508.8|10505|17
1656633670000|2022-07-01 00:01:10|10508.8|10506|10509.1|10505.3|10512.2|10508.4|10508.8|10505|24
1656633680000|2022-07-01 00:01:20|10509.8|10506.3|10510.1|10506.3|10513.1|10510|10509.1|10506|20
1656633690000|2022-07-01 00:01:30|10511.1|10507.3|10505.1|10501.3|10511.1|10507.3|10505.1|10501.3|5
1656633700000|2022-07-01 00:01:40|10504.1|10500.3|10504.1|10500.3|10505.1|10501.5|10502.6|10499.3|8
1656633710000|2022-07-01 00:01:50|10503.8|10500|10503.1|10500.3|10503.8|10500.3|10503.1|10500|1
1656633720000|2022-07-01 00:02:00|10503|10500.2|10507.8|10504|10507.8|10504.2|10502|10499.2|24
1656633730000|2022-07-01 00:02:10|10507|10504.2|10506|10502.2|10507|10504.2|10503|10500|9
1656633740000|2022-07-01 00:02:20|10506.8|10503.2|10514|10510.2|10517|10513.5|10506.8|10503|22
1656633750000|2022-07-01 00:02:30|10514.5|10510.7|10517|10513.2|10517|10513.2|10513|10510.2|6
1656633760000|2022-07-01 00:02:40|10517.8|10515|10518.3|10514.5|10520|10516.2|10517.5|10514.2|30
1656633770000|2022-07-01 00:02:50|10517.5|10514.7|10515|10511.2|10518.3|10514.7|10514|10511|9
1656633780000|2022-07-01 00:03:00|10515.3|10511.5|10513.5|10509.7|10516|10512.2|10511.8|10508.5|15
1656633790000|2022-07-01 00:03:10|10513.3|10509.5|10516|10513.2|10518|10514.2|10513|10509.2|23
1656633800000|2022-07-01 00:03:20|10516.8|10513|10520|10516.2|10520|10516.2|10516.8|10513|15
1656633810000|2022-07-01 00:03:30|10519|10515.2|10518|10514.2|10519|10515.2|10518|10514.2|9
1656633820000|2022-07-01 00:03:40|10516.3|10512.5|10512.8|10509|10516.3|10512.5|10511|10507.6|26
1656633830000|2022-07-01 00:03:50|10512.5|10508.7|10512|10508.2|10512.8|10509|10512|10508.2|1
1656633840000|2022-07-01 00:04:00|10511|10507.2|10508.8|10506|10511|10507.2|10508|10504.5|7
1656633850000|2022-07-01 00:04:10|10509.8|10506.6|10511.8|10508|10512|10509.2|10509.8|10506.6|9
1656633860000|2022-07-01 00:04:20|10512.6|10509|10513|10509.2|10513.8|10510|10512.5|10508.7|3
1656633870000|2022-07-01 00:04:30|10513.8|10510|10512.5|10508.7|10514|10510.2|10512.5|10508.7|3
1656633880000|2022-07-01 00:04:40|10512|10508.2|10513|10509.2|10513.3|10510.2|10512|10508.2|6
1656633890000|2022-07-01 00:04:50|10513.8|10511|10518|10514.2|10518|10514.2|10513.3|10509.5|11
1656633900000|2022-07-01 00:05:00|10518.5|10514.7|10517.8|10514|10519|10515.2|10517|10513.2|8
1656633910000|2022-07-01 00:05:10|10517|10514.2|10515|10511.2|10517|10514.2|10515|10511.2|2
1656633920000|2022-07-01 00:05:20|10515.6|10511.8|10511|10507.2|10516|10512.5|10510.2|10507.2|4
1656633930000|2022-07-01 00:05:30|10511.5|10507.7|10508|10505.2|10511.5|10507.7|10506|10503.2|10
1656633940000|2022-07-01 00:05:40|10508.8|10505|10508|10505.2|10508.8|10505.2|10508|10505|1
1656633950000|2022-07-01 00:05:50|10507.8|10505|10508|10504.2|10508.3|10505|10507.8|10504.2|5
1656633960000|2022-07-01 00:06:00|10508.4|10505.6|10508|10504.2|10511.5|10507.7|10508|10504.2|21
1656633970000|2022-07-01 00:06:10|10507.5|10503.7|10507|10503.2|10508|10504.2|10507|10503.2|2
1656633980000|2022-07-01 00:06:20|||||||||3
1656633990000|2022-07-01 00:06:30|10506.5|10502.7|10504|10500.2|10506.5|10502.7|10503|10499.2|15
1656634000000|2022-07-01 00:06:40|10504.2|10500.4|10503.8|10500|10504.2|10501.2|10503|10499.2|4
1656634010000|2022-07-01 00:06:50|10506|10501|10513|10509.2|10513|10509.2|10506|10501|25
1656634020000|2022-07-01 00:07:00|10513.6|10509.8|10518|10514.2|10518|10514.2|10513.6|10509.8|9
1656634030000|2022-07-01 00:07:10|10518.3|10514.5|10517|10513.2|10518.5|10514.7|10517|10513.2|5
1656634040000|2022-07-01 00:07:20|10517.3|10513.5|10519.8|10516|10522|10518.2|10516|10512.2|30
1656634050000|2022-07-01 00:07:30|10520.1|10516.3|10521.6|10518.8|10523|10518.8|10516|10512.2|24
1656634060000|2022-07-01 00:07:40|10522.1|10518.3|10522.8|10519|10523.8|10520|10520.8|10517|18
1656634070000|2022-07-01 00:07:50|10523.4|10519.6|10522.8|10520|10523.8|10520|10522.8|10519.6|4
1656634080000|2022-07-01 00:08:00|10522.6|10519.8|10522.3|10518.5|10523.6|10520.6|10520.6|10517|15
1656634090000|2022-07-01 00:08:10|10522|10518.2|10522.3|10518.5|10523.8|10520|10520.8|10516|16
1656634100000|2022-07-01 00:08:20|10522|10518.2|10521.8|10518|10522.8|10519|10520.8|10517|5
1656634110000|2022-07-01 00:08:30|10521.5|10517.7|10522.8|10519|10523.8|10520|10521|10517.7|10
1656634120000|2022-07-01 00:08:40|10522.5|10518.7|10519.8|10516|10522.8|10520|10519.8|10516|2
1656634130000|2022-07-01 00:08:50|10519.6|10515.8|10519.8|10516|10520.8|10517|10519.6|10515.8|13
1656634140000|2022-07-01 00:09:00|10519.6|10516.8|10519.8|10516|10522.3|10518.5|10518.8|10515|10
1656634150000|2022-07-01 00:09:10|10519.5|10515.7|10523.8|10520|10523.8|10520|10518|10515|7
1656634160000|2022-07-01 00:09:20|10523|10520.2|10523.8|10520|10526.8|10523|10522.8|10519.7|24
1656634170000|2022-07-01 00:09:30|10524.3|10520.5|10524.8|10521|10524.8|10521|10522.8|10519.2|7
1656634180000|2022-07-01 00:09:40|10525|10522|10527.8|10524|10527.8|10524|10524.6|10521.2|16
1656634190000|2022-07-01 00:09:50|10528|10525|10524.8|10521|10528|10525|10524.8|10521|14
1656634200000|2022-07-01 00:10:00|10525.8|10523|10524.8|10521|10526|10523|10524.8|10521|10
1656634210000|2022-07-01 00:10:10|10524.5|10520.7|10527.8|10524|10528.8|10525|10520.8|10516.4|66
1656634220000|2022-07-01 00:10:20|10528.8|10525|10529.8|10526|10530.3|10527|10528.8|10525|15
1656634230000|2022-07-01 00:10:30|10529.5|10525.7|10527.2|10524.4|10529.8|10526|10527.2|10523.6|19
1656634240000|2022-07-01 00:10:40|10528.8|10525|10531.2|10528.4|10531.2|10528.4|10528.8|10525|19
1656634250000|2022-07-01 00:10:50|10532|10528.2|10532|10528.2|10532.2|10528.6|10531|10527.4|27
1656634260000|2022-07-01 00:11:00|10532.8|10530|10532.3|10528.5|10533.8|10530.8|10531.8|10528|22
1656634270000|2022-07-01 00:11:10|10532.8|10529|10532.8|10529|10532.8|10530|10531.8|10528.5|7
1656634280000|2022-07-01 00:11:20|10533.8|10530|10541.8|10539|10541.8|10539|10533.3|10529.5|39
1656634290000|2022-07-01 00:11:30|10542.3|10538.5|10537.8|10534|10542.3|10538.5|10537|10534|22
1656634300000|2022-07-01 00:11:40|10537.6|10533.8|10534.8|10531|10537.8|10534|10534|10530.7|14
1656634310000|2022-07-01 00:11:50|10533.8|10530|10532.6|10528.8|10535.8|10532|10531.8|10528.8|16
1656634320000|2022-07-01 00:12:00|10532.8|10529|10543.3|10540.5|10543.3|10540.5|10531.8|10528|34
1656634330000|2022-07-01 00:12:10|10543.6|10540.8|10544.6|10540.8|10545.5|10542.2|10543.6|10540.5|16
1656634340000|2022-07-01 00:12:20|10543.8|10541|10537.8|10534|10548.6|10545|10536.8|10533|59
1656634350000|2022-07-01 00:12:30|10537.3|10533.5|10538|10534.2|10538|10534.2|10536|10532.2|13
1656634360000|2022-07-01 00:12:40|10538.3|10534.5|10545.5|10541.7|10545.8|10542|10538|10534.2|11
1656634370000|2022-07-01 00:12:50|10545.8|10542.7|10541.5|10537.7|10545.8|10542.7|10539.5|10535.7|18
1656634380000|2022-07-01 00:13:00|10541.3|10537.5|10539.5|10535.7|10541.5|10537.7|10538.5|10534.7|7
1656634390000|2022-07-01 00:13:10|10539.1|10535.3|10539.1|10535.3|10539.1|10535.5|10538.3|10534.7|3
1656634400000|2022-07-01 00:13:20|10538.3|10535.5|10538.5|10535.7|10540.3|10536.7|10538.3|10534.7|7
1656634410000|2022-07-01 00:13:30|10538.3|10535.5|10536.8|10533|10538.8|10535.5|10536|10533|21
1656634420000|2022-07-01 00:13:40|10538.5|10534.7|10539.5|10535.7|10539.5|10535.7|10538.5|10534.7|7
1656634430000|2022-07-01 00:13:50|10539|10535.2|10540|10536.2|10540.8|10538|10539|10535.2|3
1656634440000|2022-07-01 00:14:00|10539.8|10537|10547.2|10543.4|10547.8|10544.2|10539.8|10536.2|20
1656634450000|2022-07-01 00:14:10|10547|10543.2|10545.8|10542|10548|10544.2|10545.5|10542|8
1656634460000|2022-07-01 00:14:20|10545.5|10541.7|10545|10541.2|10545.5|10542.2|10544|10541|10
1656634470000|2022-07-01 00:14:30|10543|10540.2|10543.2|10539.4|10544.8|10541.2|10543|10539.4|24
1656634480000|2022-07-01 00:14:40|10543.8|10540|10547.8|10544|10547.8|10544|10543.8|10540|14
1656634490000|2022-07-01 00:14:50|10546.8|10543|10548|10544.2|10548|10545|10545.8|10543|3
1656634500000|2022-07-01 00:15:00|10548.8|10546|10549|10545.2|10553.2|10549.2|10548.8|10545.2|35
1656634510000|2022-07-01 00:15:10|10548.8|10546|10550|10546.2|10550|10547.2|10548.8|10545.2|10
1656634520000|2022-07-01 00:15:20|10549|10545.2|10549.8|10547|10550|10547|10548|10544.4|4
1656634530000|2022-07-01 00:15:30|10550.8|10546|10551.8|10548|10551.8|10548|10549.8|10546|9
1656634540000|2022-07-01 00:15:40|10552|10548.2|10552.2|10548.4|10552.2|10549.2|10550|10546.2|17
1656634550000|2022-07-01 00:15:50|10552|10549.2|10553.3|10549.5|10553.3|10549.5|10550.2|10546.6|8
1656634560000|2022-07-01 00:16:00|10553.5|10549.7|10553|10549.2|10553.5|10549.9|10552.2|10548.4|10
1656634570000|2022-07-01 00:16:10|10552.7|10548.9|10553|10549.2|10553|10549.2|10552.5|10548.7|2
1656634580000|2022-07-01 00:16:20|10553.5|10549.7|10552.7|10548.9|10553.5|10549.7|10552.2|10548.4|8
1656634590000|2022-07-01 00:16:30|10552.5|10548.7|10552.2|10548.4|10552.5|10548.7|10552.2|10548.4|0
1656634600000|2022-07-01 00:16:40|10552|10549.2|10552|10549.2|10552.2|10549.2|10552|10548.4|1
1656634610000|2022-07-01 00:16:50|10552.7|10548.9|10555|10552.2|10555.2|10552.2|10552.7|10548.9|4
1656634620000|2022-07-01 00:17:00|10555.2|10551.4|10556.7|10553.9|10556.7|10553.9|10555|10551.2|7
1656634630000|2022-07-01 00:17:10|10557|10553.2|10553|10549.2|10557.7|10553.9|10553|10549.2|8
1656634640000|2022-07-01 00:17:20|10552.2|10548.4|10552|10549.2|10553|10549.2|10552|10548.4|2
1656634650000|2022-07-01 00:17:30|10552.2|10548.4|10551|10548.2|10553|10549.2|10551|10547.4|2
1656634660000|2022-07-01 00:17:40|10551.2|10547.4|10550|10546.2|10551.2|10547.4|10548.2|10545.2|33
1656634670000|2022-07-01 00:17:50|10550.2|10546.4|10548.4|10544.6|10550.2|10546.6|10547.7|10544.2|4
1656634680000|2022-07-01 00:18:00|10547.2|10543.4|10549|10546.2|10551|10548.2|10547.2|10543.4|12
1656634690000|2022-07-01 00:18:10|10549.2|10546.4|10551.7|10547.9|10551.7|10547.9|10549|10546.2|7
1656634700000|2022-07-01 00:18:20|10552|10548.2|10554|10550.2|10555.7|10551.9|10551.7|10547.9|28
1656634710000|2022-07-01 00:18:30|10553.7|10550.9|10553.7|10549.9|10555.2|10551.9|10552.7|10549.9|13
1656634720000|2022-07-01 00:18:40|10554.7|10550.9|10556|10552.2|10556.5|10552.9|10553.7|10550.9|8
1656634730000|2022-07-01 00:18:50|10555.7|10552.9|10554.2|10550.4|10556|10552.9|10553.2|10550.4|12
1656634740000|2022-07-01 00:19:00|10553.2|10549.9|10555.7|10551.9|10555.7|10551.9|10552|10548.4|3
1656634750000|2022-07-01 00:19:10|10556.5|10552.7|10551.2|10548.4|10556.5|10552.9|10551.2|10548.4|9
1656634760000|2022-07-01 00:19:20|10553|10549.2|10553.9|10550.1|10553.9|10550.2|10552.2|10548.4|5
1656634770000|2022-07-01 00:19:30|10555.5|10552.7|10553.9|10550.1|10555.5|10552.7|10553.2|10549.4|22
1656634780000|2022-07-01 00:19:40|||||||||1
1656634790000|2022-07-01 00:19:50|10554.7|10550.9|10554.7|10551.9|10554.7|10551.9|10554.7|10550.9|0
1656634800000|2022-07-01 00:20:00|10554.5|10550.9|10553.9|10551.1|10555.7|10552.9|10553.9|10550.9|5
1656634810000|2022-07-01 00:20:10|10554.7|10551.9|10553.2|10549.4|10555.9|10552.9|10552.7|10548.9|18
1656634820000|2022-07-01 00:20:20|10552.9|10550.1|10556.5|10552.7|10556.5|10552.9|10552.9|10550.1|43
1656634830000|2022-07-01 00:20:30|10555.2|10553.7|10554.9|10551.1|10555.2|10553.7|10553.9|10550.1|16
1656634840000|2022-07-01 00:20:40|10555.2|10551.4|10550.9|10548.1|10555.4|10552.1|10550.9|10548.1|9
1656634850000|2022-07-01 00:20:50|10551.2|10547.4|10551.2|10547.4|10551.2|10547.4|10551.2|10547.4|2
1656634860000|2022-07-01 00:21:00|10550.2|10547.6|10549.2|10546.4|10553.2|10549.4|10549.2|10546.1|22
1656634870000|2022-07-01 00:21:10|10549.4|10546.6|10549.4|10545.6|10550.2|10546.6|10547.9|10545.1|7
1656634880000|2022-07-01 00:21:20|10549.9|10546.1|10549.9|10546.1|10551.2|10547.4|10548.9|10545.4|5
1656634890000|2022-07-01 00:21:30|10549.7|10545.9|10547.9|10545.1|10549.9|10546.1|10547.9|10545.1|7
1656634900000|2022-07-01 00:21:40|10546.9|10543.1|10547.9|10544.1|10549.9|10547.1|10546.9|10543.1|8
1656634910000|2022-07-01 00:21:50|10547.7|10543.9|10539.9|10536.1|10547.7|10543.9|10538.7|10534.9|73
1656634920000|2022-07-01 00:22:00|10539.7|10535.9|10539.2|10535.4|10539.9|10536.1|10536.9|10533.9|25
1656634930000|2022-07-01 00:22:10|10540.4|10536.6|10541.2|10538.4|10542.2|10538.6|10540.4|10536.6|3
1656634940000|2022-07-01 00:22:20|10542.2|10539.4|10541.2|10538.4|10542.2|10539.4|10541.2|10537.6|2
1656634950000|2022-07-01 00:22:30|10541.4|10537.6|10537.4|10533.6|10542.7|10538.4|10536.9|10533.4|26
1656634960000|2022-07-01 00:22:40|10537.2|10533.4|10534.9|10531.1|10537.2|10534.4|10533.2|10530.1|24
1656634970000|2022-07-01 00:22:50|10534.2|10531.4|10533.1|10530.3|10534.5|10531.7|10533.1|10529.3|5
1656634980000|2022-07-01 00:23:00|10532.6|10529.8|10530.1|10527.3|10533.1|10529.8|10529.1|10525.3|29
1656634990000|2022-07-01 00:23:10|10529.1|10526.3|10530.1|10526.3|10530.1|10526.3|10529.1|10526.3|3
1656635000000|2022-07-01 00:23:20|10529.6|10525.8|10525.1|10522.3|10529.6|10526.3|10525.1|10522.3|31
1656635010000|2022-07-01 00:23:30|10525.4|10521.6|10521.9|10518.1|10526.1|10522.7|10521.1|10518.1|21
1656635020000|2022-07-01 00:23:40|10521.1|10517.3|10522.1|10518.3|10523.1|10520.3|10521.1|10517.3|17
1656635030000|2022-07-01 00:23:50|10523.7|10519.3|10525.1|10521.3|10525.1|10521.3|10523.1|10519.3|11
1656635040000|2022-07-01 00:24:00|10524.1|10520.3|10526.1|10522.3|10526.1|10522.3|10522.4|10518.6|5
1656635050000|2022-07-01 00:24:10|10525.1|10521.9|10524.1|10520.3|10525.1|10521.9|10522.1|10518.6|6
1656635060000|2022-07-01 00:24:20|10523.4|10520.6|10525.1|10521.3|10525.1|10521.3|10523.1|10520.3|3
1656635070000|2022-07-01 00:24:30||10522.3||10522.3||10522.3||10522.3|2
1656635080000|2022-07-01 00:24:40|10526.5|10522.7|10526.1|10522.3|10527.1|10523.3|10526.1|10522.3|7
1656635090000|2022-07-01 00:24:50|10526.9|10523.1|10529.1|10525.3|10529.1|10526.3|10526.7|10523.1|7
1656635100000|2022-07-01 00:25:00|10528.6|10524.8|10529.1|10525.3|10529.6|10525.8|10528.1|10524.3|13
1656635110000|2022-07-01 00:25:10|10530.1|10527.3|10530.1|10527.3|10531.1|10527.3|10529.1|10525.8|5
1656635130000|2022-07-01 00:25:30|10529.1|10525.3|10528.9|10526.1|10530.1|10526.6|10528.9|10525.3|4
1656635140000|2022-07-01 00:25:40|10529.4|10525.6|10529.1|10526.3|10529.4|10526.3|10529.1|10525.3|0
1656635150000|2022-07-01 00:25:50|10528.9|10525.3|10526.1|10522.3|10530.1|10526.3|10524.4|10521.1|23
1656635160000|2022-07-01 00:26:00|10525.1|10521.3|10524.9|10521.1|10525.1|10521.6|10524.1|10520.8|3
1656635170000|2022-07-01 00:26:10|10525.1|10521.3|10525.1|10522.3|10525.1|10522.3|10524.1|10521.3|0
1656635180000|2022-07-01 00:26:20|10525.9|10522.1|10528.1|10524.3|10529.1|10525.3|10525.9|10522.1|10
1656635190000|2022-07-01 00:26:30|10527.1|10523.3|10525.1|10521.3|10527.1|10523.3|10524.9|10521.3|1
1656635200000|2022-07-01 00:26:40|10524.3|10521.5|10524.3|10521.5|10525.1|10521.5|10524.1|10521.1|2
1656635210000|2022-07-01 00:26:50|10524.1|10520.3|10521.1|10517.3|10524.1|10520.5|10521.1|10517.3|13
1656635220000|2022-07-01 00:27:00|10521.4|10517.6|10520.1|10516.3|10522.1|10518.3|10519.6|10515.8|8
1656635230000|2022-07-01 00:27:10|10519.9|10516.1|10519.1|10515.3|10519.9|10516.1|10519.1|10515.3|0
1656635240000|2022-07-01 00:27:20|10519.6|10516.3|10522.1|10518.3|10522.3|10519.3|10519.6|10515.8|13
1656635250000|2022-07-01 00:27:30|10521.1|10517.3|10521.1|10517.3|10522.1|10518.3|10520.1|10517.1|5
1656635260000|2022-07-01 00:27:40|10522.1|10518.3|10522.1|10518.3|10522.1|10519.3|10522.1|10518.3|1
1656635270000|2022-07-01 00:27:50|10521.6|10517.8|10521.1|10517.3|10521.6|10517.8|10521.1|10517.3|0
1656635280000|2022-07-01 00:28:00|10522.1|10518.3|10526.1|10522.3|10526.1|10522.3|10522.1|10518.3|7
1656635290000|2022-07-01 00:28:10|10525.8|10522|10527.9|10524.1|10527.9|10524.1|10525.6|10521.8|4
1656635300000|2022-07-01 00:28:20|10527.4|10523.6|10526.1|10522.3|10527.4|10523.6|10525.6|10521.8|3
1656635310000|2022-07-01 00:28:30|||||||||3
1656635320000|2022-07-01 00:28:40|||||||||4
1656635330000|2022-07-01 00:28:50|10525.3|10522.5|10525.3|10522.5|10525.3|10522.5|10525.3|10522.5|0
1656635340000|2022-07-01 00:29:00|10525.1|10522.3|10527.9|10525.1|10528.1|10525.1|10525.1|10522.1|5
1656635350000|2022-07-01 00:29:10|10528.3|10525.5|10530.1|10526.3|10532.1|10528.3|10528.3|10525.5|8
1656635360000|2022-07-01 00:29:20|10531.5|10527.3|10533.3|10530.5|10533.9|10531.1|10531.1|10527.3|15
1656635370000|2022-07-01 00:29:30|10534.3|10530.3|10533.3|10529.5|10534.3|10530.3|10533.3|10529.5|4
1656635380000|2022-07-01 00:29:40|10533.6|10529.8|10534.1|10530.3|10534.3|10531.3|10533.6|10529.8|2
1656635390000|2022-07-01 00:29:50|10533.3|10530.5|10533.3|10529.5|10534.4|10530.6|10533.3|10529.5|3
1656635400000|2022-07-01 00:30:00|10532.3|10528.5|10530.9|10527.1|10532.3|10528.5|10530.3|10527.1|6
1656635410000|2022-07-01 00:30:10|10530.1|10526.3|10531.1|10527.3|10533.1|10529.3|10530.1|10526.3|5
1656635420000|2022-07-01 00:30:20|10531.3|10527.5|10531.1|10527.3|10531.3|10527.5|10531.1|10527.3|2
1656635430000|2022-07-01 00:30:30|10532.3|10528.5|10531.1|10527.3|10532.4|10528.6|10530.1|10527.3|5
1656635440000|2022-07-01 00:30:40|10530.1|10527.5|10531.1|10527.3|10531.9|10527.5|10529.1|10524.1|11
1656635450000|2022-07-01 00:30:50|10530.6|10526.8|10527.5|10523.7|10531.1|10527.3|10527.5|10523.7|4
1656635460000|2022-07-01 00:31:00|10527.8|10524|10528.8|10525|10529.3|10525.5|10527.3|10524|4
1656635470000|2022-07-01 00:31:10|10529.3|10525.5|10529.1|10526.3|10529.3|10526.5|10527.5|10524.5|2
1656635480000|2022-07-01 00:31:20|10529.3|10526.5|10530.1|10526.3|10531.1|10527.3|10529.3|10526.1|3
1656635490000|2022-07-01 00:31:30|10529.8|10526|10529.1|10525.3|10530.1|10526.3|10528.1|10525.3|5
1656635500000|2022-07-01 00:31:40|10528.1||10528.1||10528.1||10528.1||1
1656635510000|2022-07-01 00:31:50|10528.3|10525.5|10528.3|10524.5|10529.1|10525.5|10528.1|10524.3|7
1656635520000|2022-07-01 00:32:00|10528.1|10524.3|10523.1|10519.3|10528.1|10524.5|10521.3|10518|16
1656635530000|2022-07-01 00:32:10|10522.3|10518.5|10523.1|10519.3|10523.1|10519.5|10522.3|10518.5|4
1656635540000|2022-07-01 00:32:20|10522.8|10519|10523.1|10519.3|10523.1|10519.3|10522.3|10518.5|2
1656635550000|2022-07-01 00:32:30|10522.3|10519.5|10525.1|10521.3|10525.3|10522.1|10522.3|10519.5|7
1656635560000|2022-07-01 00:32:40|10524.9|10521.1|10529.1|10525.3|10529.1|10525.5|10522.8|10520|20
1656635570000|2022-07-01 00:32:50|10528.3|10525.5|10528.3|10524.5|10528.3|10525.5|10527.5|10523.7|2
1656635580000|2022-07-01 00:33:00|10527.5|10524.7|10528.3|10524.5|10528.5|10525.5|10525.5|10521.7|8
1656635590000|2022-07-01 00:33:10|10527.8|10524|10528.3|10524.5|10528.5|10525.5|10527.3|10523.5|2
1656635600000|2022-07-01 00:33:20|10530.1|10525.5|10528.3|10524.5|10530.1|10526.3|10528.3|10524.5|4
1656635610000|2022-07-01 00:33:30|10530.1|10525.5|10530.3|10527.5|10530.3|10527.5|10530.1|10525.5|1
1656635620000|2022-07-01 00:33:40|10531.1|10527.3|10533.3|10529.5|10533.6|10530.5|10531.1|10527.3|2
1656635630000|2022-07-01 00:33:50|10532.5|10528.7|10533.3|10529.5|10533.3|10529.5|10531.3|10528.3|1
1656635640000|2022-07-01 00:34:00|10536.3|10530.5|10536.3|10532.5|10536.5|10533.5|10536.1|10530.5|4
1656635650000|2022-07-01 00:34:10|10535.3|10533|10537.9|10534.1|10537.9|10534.1|10534.9|10531.3|6
1656635660000|2022-07-01 00:34:20|10537.3|10533.5|10537.9|10534.1|10538.1|10534.8|10537.1|10533.5|2
1656635670000|2022-07-01 00:34:30|10537.6|10534.8|10537.9|10534.1|10538.1|10534.8|10537.6|10534.1|0
1656635680000|2022-07-01 00:34:40|10538.1|10534.3|10539.1|10535.3|10539.6|10536.3|10537.9|10534.3|7
1656635690000|2022-07-01 00:34:50|10538.1|10534.3|10538.1|10535.3|10538.1|10535.3|10538.1|10534.3|1
1656635700000|2022-07-01 00:35:00|10538.5|10534.3|10539.1|10535.3|10539.1|10535.3|10538.5|10534.3|3
1656635710000|2022-07-01 00:35:10|10539.3|10536.3|10540.1|10536.3|10540.1|10536.3|10539.1|10535.3|3
1656635720000|2022-07-01 00:35:20|10540.6|10536.8|10540.1|10537.3|10541.1|10538.3|10539.1|10535.3|5
1656635730000|2022-07-01 00:35:30||10536.3||10536.3||10536.3||10536.3|0
1656635740000|2022-07-01 00:35:40|10540.5|10536.7|10541.1|10537.3|10541.1|10538.3|10540.5|10536.7|7
1656635750000|2022-07-01 00:35:50|10540.3|10538.3|10542.1|10538.3|10542.9|10539.3|10539.9|10536.3|13
1656635760000|2022-07-01 00:36:00|10541.1|10537.3|10538.1|10534.3|10542.1|10538.3|10538.1|10534.3|30
1656635770000|2022-07-01 00:36:10|10537.3|10534.5|10537.3|10533.5|10538.1|10534.5|10537.1|10533.5|2
1656635780000|2022-07-01 00:36:20|10537.5|10533.7|10541.1|10538.3|10542.1|10538.3|10537.5|10533.7|8
1656635790000|2022-07-01 00:36:30|10541.3|10537.5|10541.1|10538.3|10541.3|10538.3|10541.1|10537.5|3
1656635800000|2022-07-01 00:36:40|10540.1|10536.3|10539.3|10536.5|10540.1|10536.5|10538.3|10535.3|11
1656635810000|2022-07-01 00:36:50|10539.9|10536.1|10537.1|10533.3|10540.1|10536.3|10536.8|10533.3|4
1656635820000|2022-07-01 00:37:00|10536.1|10533|10536.1|10533.3|10537.1|10533.5|10536.1|10533|2
1656635830000|2022-07-01 00:37:10|10537.1|10532.6|10533.1|10529.3|10537.1|10532.6|10533.1|10529.3|20
1656635840000|2022-07-01 00:37:20|10532.6|10528.8|10532.6|10528.8|10533.1|10529.5|10531.1|10527.8|9
1656635850000|2022-07-01 00:37:30|10532.3|10528.5|10533.1|10529.3|10534.1|10530.3|10531.6|10527.8|6
1656635860000|2022-07-01 00:37:40|10532.6|10528.8|10533.3|10529.5|10534.1|10530.3|10532.1|10528.8|4
1656635870000|2022-07-01 00:37:50|10533.1|10529.3|10533.1|10529.3|10533.3|10530.3|10532.1|10528.3|0
1656635880000|2022-07-01 00:38:00|10532.3|10529.5|10532.1|10528.3|10533.1|10530.3|10531.3|10528.3|11
1656635890000|2022-07-01 00:38:10|10530.1|10526.3|10531.1|10527.3|10531.1|10527.3|10529.3|10526|4
1656635900000|2022-07-01 00:38:20|10530.3|10527.5|10528.1|10524.3|10531.1|10527.5|10527.1|10523.3|15
1656635910000|2022-07-01 00:38:30|10527.8|10524|10527.1|10523.3|10529.1|10525.3|10526.1|10522.3|17
1656635920000|2022-07-01 00:38:40|10526.1|10523.5|10527.1|10523.3|10528.1|10524.3|10525.1|10521.3|8
1656635940000|2022-07-01 00:39:00|10526.1|10522.3|10527.1|10523.3|10528.1|10524.3|10526.1|10522.3|5
1656635950000|2022-07-01 00:39:10|10526.8|10523|10525.1|10522.3|10526.8|10523|10525.1|10521.3|7
1656635960000|2022-07-01 00:39:20|10524.5|10521.7|10525.1|10521.3|10526.1|10522.3|10524.1|10521.3|4
1656635970000|2022-07-01 00:39:30|10525.6|10521.8|10526.1|10522.3|10526.1|10522.3|10525.6|10521.8|2
1656635980000|2022-07-01 00:39:40|10525.5|10521.7|10525.1|10521.3|10526.1|10522.3|10525.1|10521.3|1
1656635990000|2022-07-01 00:39:50|10524.5|10520.7|10526.1|10522.3|10526.1|10522.3|10523.1|10519.3|10
1656636000000|2022-07-01 00:40:00|10525.1|10521.3|10524.1|10520.3|10525.1|10521.3|10522.1|10519.3|4
1656636010000|2022-07-01 00:40:10|10523.3|10520.5|10522.1|10518.3|10524.1|10520.5|10521.8|10518.3|5
1656636020000|2022-07-01 00:40:20|10521.8|10519|10523|10519.2|10523|10519.3|10521.8|10519|1
1656636030000|2022-07-01 00:40:30|10522.8|10520|10526|10522.2|10529|10525.2|10522.8|10520|16
1656636040000|2022-07-01 00:40:40|10526.5|10522.7|10529|10526.2|10529|10526.2|10526.5|10522.7|2
1656636050000|2022-07-01 00:40:50|10528|10525.2|10528|10524.2|10529|10525.2|10528|10524.2|3
1656636060000|2022-07-01 00:41:00|10528.4|10525.6|10528.8|10526|10529.3|10526.2|10528.4|10525.2|3
1656636070000|2022-07-01 00:41:10|10528|10525|10529|10525.2|10529|10525.2|10527|10523.2|3
1656636080000|2022-07-01 00:41:20|10528.6|10524.8|10528|10524.2|10528.6|10524.8|10526|10522.5|4
1656636090000|2022-07-01 00:41:30|10527.8|10525|10528|10524.2|10528.8|10525|10527|10523.2|1
1656636100000|2022-07-01 00:41:40|10527.3|10524.5|10527|10523.2|10528|10524.5|10527|10523.2|2
1656636110000|2022-07-01 00:41:50|10526.3|10523.5|10526|10522.2|10526.3|10523.5|10524|10520.2|7
1656636120000|2022-07-01 00:42:00|10524.9|10523.2|10526|10522.2|10526|10523.2|10524|10520.2|3
1656636130000|2022-07-01 00:42:10|10525|10521.2|10525|10521.2|10525|10521.5|10524.3|10521|4
1656636150000|2022-07-01 00:42:30|10524|10520.5|10522|10518.2|10524.3|10520.5|10521|10517.2|15
1656636160000|2022-07-01 00:42:40|10521.3|10518.5|10520|10516.2|10521.3|10518.5|10519.5|10515.7|12
1656636170000|2022-07-01 00:42:50|10519|10517.2|10520|10516.2|10521|10517.2|10519|10516.2|15
1656636180000|2022-07-01 00:43:00|10519.6|10517.2|10520|10516.2|10520|10517.2|10519|10516|7
1656636190000|2022-07-01 00:43:10|10519.8|10517.2|10521|10518.2|10521|10518.2|10519.8|10517|7
1656636200000|2022-07-01 00:43:20|10520.7|10516.9|10521.3|10517.5|10522|10518.2|10519.8|10516.2|4
1656636210000|2022-07-01 00:43:30|10521|10517.2|10520.8|10518|10521|10518|10520.8|10517.2|0
1656636220000|2022-07-01 00:43:40|10521|10518.2|10521.8|10518|10523|10519.2|10521|10518|4
1656636230000|2022-07-01 00:43:50|10521|10518.2|10516|10513.2|10521|10518.2|10516|10513.2|13
1656636240000|2022-07-01 00:44:00|10515.8|10513|10518|10514.2|10518.8|10515.4|10515.8|10512.2|33
1656636250000|2022-07-01 00:44:10|10517|10513.2|10517.2|10513.4|10517.2|10514.2|10514.5|10511.4|23
1656636260000|2022-07-01 00:44:20|10517|10514.2|10521|10517.2|10521|10517.2|10516|10513.2|7
1656636270000|2022-07-01 00:44:30|10520|10516.2|10522|10518.2|10522|10518.4|10520|10516.2|1
1656636290000|2022-07-01 00:44:50|10521|10517.4|10524|10521.2|10524|10521.2|10521|10517.2|11
1656636300000|2022-07-01 00:45:00|10524.2|10520.4|10526.2|10522.4|10527.8|10524.2|10522|10519|31
1656636310000|2022-07-01 00:45:10|10526|10522.2|10527|10523.2|10527.8|10524.2|10524|10520.2|66
1656636320000|2022-07-01 00:45:20|10526.3|10522.5|10527|10523.2|10527.8|10524.2|10524.2|10520.4|68
1656636330000|2022-07-01 00:45:30|10527.6|10523.8|10527.8|10524|10527.8|10524.2|10527|10523.2|2
1656636340000|2022-07-01 00:45:40|10528|10525|10529|10525.2|10530|10526.4|10528|10525|7
1656636350000|2022-07-01 00:45:50|10528.2|10525.4|10527.2|10524.4|10528.2|10525.4|10527.2|10524.2|2
1656636360000|2022-07-01 00:46:00|10528|10524.2|10535.2|10531.4|10535.2|10531.4|10527.2|10524.2|17
1656636370000|2022-07-01 00:46:10|10534.5|10531.7|10534.2|10530.4|10535.2|10531.7|10534.2|10530.4|8
1656636380000|2022-07-01 00:46:20|10533.7|10529.9|10532.2|10528.4|10533.7|10529.9|10532.2|10528.4|6
1656636390000|2022-07-01 00:46:30|10532|10529.2|10533.2|10530.4|10533.2|10530.4|10532|10528.4|0
1656636400000|2022-07-01 00:46:40|10533.5|10529.4|10535.2|10531.4|10536.2|10533.4|10531.2|10528.4|49
1656636410000|2022-07-01 00:46:50|10534.2|10531.2|10535|10531.2|10535|10531.2|10532|10528.4|41
1656636420000|2022-07-01 00:47:00|10534.5|10530.7|10533.2|10530.4|10535|10531.2|10533.2|10530.4|4
1656636430000|2022-07-01 00:47:10|10534|10530.2|10533.2|10530.4|10534|10530.4|10533.2|10530.2|0
1656636440000|2022-07-01 00:47:20|10534|10530.2|10534|10530.2|10534.8|10531|10534|10530.2|1
1656636450000|2022-07-01 00:47:30|10534.8|10531|10535|10531.2|10535|10532.2|10534|10530.2|1
1656636460000|2022-07-01 00:47:40|10534.8|10532|10534.8|10532|10535|10532.2|10534.8|10532|0
1656636470000|2022-07-01 00:47:50|10535|10532.2|10537|10534.2|10537.8|10534.2|10535|10531.2|8
1656636480000|2022-07-01 00:48:00|10537.2|10534.4|10536.2|10533.4|10538|10534.4|10536.2|10532.4|1
1656636490000|2022-07-01 00:48:10|10537.2|10535|10539.2|10535.4|10540.2|10536.4|10537.2|10535|3
1656636500000|2022-07-01 00:48:20|10538.5|10534.7|10539.2|10535.4|10539.2|10536.4|10538.2|10534.7|3
1656636510000|2022-07-01 00:48:30|10540|10536.4|10541.2|10538.4|10541.2|10538.4|10540|10535.4|5
1656636520000|2022-07-01 00:48:40|10542|10539.2|10544.2|10541.4|10544.4|10541.4|10542|10538.2|19
1656636530000|2022-07-01 00:48:50|10545.8|10543|10547.8|10544|10547.8|10545|10545.8|10543|17
1656636540000|2022-07-01 00:49:00|10547|10544.2|10549.2|10545.4|10550.4|10547.4|10547|10543.7|7
1656636550000|2022-07-01 00:49:10|10548.4|10545.6|10549.2|10545.4|10550.2|10546.4|10548.4|10545.4|1
1656636560000|2022-07-01 00:49:20|10548.2|10544.4|10549.2|10546.4|10550.4|10547.4|10548|10544.4|3
1656636570000|2022-07-01 00:49:30|10550.2|10547.4|10553.2|10549.4|10553.2|10549.4|10549.2|10546.4|19
1656636580000|2022-07-01 00:49:40|10554|10550.2|10553.8|10550|10554.2|10550.4|10551.2|10547.4|11
1656636590000|2022-07-01 00:49:50|10554.6|10550.8|10555|10551.2|10558|10554.2|10554|10550.8|51
1656636600000|2022-07-01 00:50:00|10554.8|10552|10552.5|10548.7|10556|10552.2|10551|10548.2|25
1656636610000|2022-07-01 00:50:10|10551|10548.2|10552|10549.2|10552.2|10549.2|10551|10547.7|2
1656636620000|2022-07-01 00:50:20|10552.8|10548.2|10553.8|10550|10554|10551|10552.6|10548.2|5
1656636630000|2022-07-01 00:50:30|10552.8|10549.2|10553|10549.2|10553.3|10549.5|10552.8|10549.2|0
1656636640000|2022-07-01 00:50:40|10552.8|10550|10553|10549.2|10553|10550|10551.5|10548.2|6
1656636650000|2022-07-01 00:50:50|10552.8|10549|10552|10548.2|10552.8|10549|10551.8|10548.2|0
1656636660000|2022-07-01 00:51:00|10551.8|10548|10550.8|10547|10551.8|10548|10549.8|10547|11
1656636670000|2022-07-01 00:51:10|10550.2|10546.4|10547|10543.2|10550.8|10547|10546.2|10542.9|11
1656636680000|2022-07-01 00:51:20|10546.7|10542.9|10546|10542.2|10546.7|10542.9|10545|10542|5
1656636690000|2022-07-01 00:51:30|10546.5|10542.7|10549.8|10546|10550|10547|10546.5|10542.7|7
1656636700000|2022-07-01 00:51:40|10549|10546.2|10549.5|10546.7|10549.8|10547|10549|10545.2|2
1656636710000|2022-07-01 00:51:50|10549.8|10547|10550.8|10547|10550.8|10547|10549.8|10547|1
1656636720000|2022-07-01 00:52:00|10550|10546.2|10548.8|10545|10550|10546.2|10548.8|10545|1
1656636730000|2022-07-01 00:52:10|10548|10545.2|10548|10545.2|10548|10545.2|10548|10545.2|0
1656636740000|2022-07-01 00:52:20|10548.8|10545|10548.8|10545|10548.8|10545.2|10547.8|10545|0
1656636750000|2022-07-01 00:52:30||10546||10546||10546||10546|0
1656636760000|2022-07-01 00:52:40|10548.3|10545.5|10548.8|10545|10550.8|10546|10547.8|10543|8
1656636770000|2022-07-01 00:52:50|10549|10545.2|10547.8|10544|10549.8|10547|10547.8|10544|2
1656636780000|2022-07-01 00:53:00|10547|10544.2|10548.5|10544.7|10548.5|10545|10547|10544|1
1656636790000|2022-07-01 00:53:10|10547.8|10544|10547.8|10544|10548.5|10544.7|10547|10543.2|3
1656636800000|2022-07-01 00:53:20|10548|10544.2|10548.8|10545|10549.5|10545.7|10548|10544.2|1
1656636820000|2022-07-01 00:53:40|10548.5|10545.7|10548.8|10545|10548.8|10546|10548.5|10545|1
1656636830000|2022-07-01 00:53:50|10549.5|10545.7|10549.5|10545.7|10549.5|10545.7|10548.8|10545|1
1656636840000|2022-07-01 00:54:00|10548.8|10546|10550.8|10548|10550.8|10548|10547.8|10545|5
1656636850000|2022-07-01 00:54:10|10550.5|10547|10549.5|10545.7|10550.5|10547.7|10548.5|10544.7|3
1656636860000|2022-07-01 00:54:20|10550|10546.2|10549.5|10546.7|10550.5|10547.7|10549.5|10545.7|4
1656636870000|2022-07-01 00:54:30|10550.1|10545.7|10549|10546.2|10550.7|10547.7|10549|10545.7|4
1656636880000|2022-07-01 00:54:40|10549.2|10546.4|10548.5|10545.7|10550|10546.9|10548.3|10544.7|2
1656636890000|2022-07-01 00:54:50|10548.3|10545.5|10548.5|10544.7|10548.5|10545.5|10548.3|10544.7|1
1656636900000|2022-07-01 00:55:00|10548.7|10545.7|10544.7|10540.9|10548.7|10545.7|10544.5|10540.9|9
1656636910000|2022-07-01 00:55:10|10544|10541.2|10544.5|10541.7|10545.5|10542.7|10544|10540.9|6
1656636920000|2022-07-01 00:55:20|10544.7|10540.9|10545.5|10542.7|10547.5|10543.9|10544.5|10540.9|4
1656636930000|2022-07-01 00:55:30|10545.7|10541.9|10545.5|10541.7|10545.7|10542.2|10544.5|10541.7|2
1656636940000|2022-07-01 00:55:40|10544.7|10541.9|10545.5|10542.7|10545.5|10542.7|10544.5|10540.9|0
1656636950000|2022-07-01 00:55:50|10546.5|10541.7|10549.5|10546.7|10549.5|10546.7|10545.3|10541.5|10
1656636960000|2022-07-01 00:56:00|10549.3|10545.7|10548.5|10545.7|10549.5|10546.7|10548.5|10544.7|5
1656636970000|2022-07-01 00:56:10|10548.7|10544.9|10545.5|10542.7|10548.7|10544.9|10545.5|10542.7|0
1656636980000|2022-07-01 00:56:20|10545.7|10541.9|10545.5|10541.7|10545.7|10541.9|10543.5|10540.7|5
1656636990000|2022-07-01 00:56:30|10546|10542.2|10546|10542.2|10546.5|10542.7|10546|10542.2|0
1656637000000|2022-07-01 00:56:40|10544.7|10541.9|10544.5|10541.7|10545.5|10541.9|10543.5|10539.7|1
1656637010000|2022-07-01 00:56:50|10544.7|10540.9|10544.5|10540.7|10544.7|10541.7|10543.5|10539.7|4
1656637020000|2022-07-01 00:57:00|10543.5|10539.6|10543|10540.2|10543.7|10540.2|10540.7|10537.2|17
1656637030000|2022-07-01 00:57:10|10542.7|10539.9|10544.7|10540.9|10544.7|10541.9|10542.7|10539.9|3
1656637040000|2022-07-01 00:57:20|10543.7|10541.2|10547.5|10543.7|10548.7|10544.9|10543.7|10540.9|10
1656637050000|2022-07-01 00:57:30|10547.7|10543.9|10549.5|10545.7|10549.5|10545.9|10547.7|10543.9|1
1656637060000|2022-07-01 00:57:40|10549.2|10545.4|10546.7|10542.9|10549.7|10546.4|10546.7|10542.9|6
1656637070000|2022-07-01 00:57:50|10546|10543.2|10543.7|10540.9|10546.7|10543.2|10543.7|10540.9|4
1656637080000|2022-07-01 00:58:00|10543.9|10541.1|10544.7|10540.9|10544.7|10541.1|10543.9|10540.9|3
1656637090000|2022-07-01 00:58:10|10545.7|10541.9|10545.7|10541.9|10545.7|10541.9|10545.7|10541.9|1
1656637100000|2022-07-01 00:58:20|10545.9|10542.1|10543.7|10539.9|10545.9|10542.1|10542.7|10539.9|2
1656637120000|2022-07-01 00:58:40|10543.5|10540.7|10543.7|10540.9|10543.7|10540.9|10542.7|10539.9|0
1656637130000|2022-07-01 00:58:50|10543.9|10541.1|10545.7|10542.9|10545.7|10542.9|10542.7|10539.9|4
1656637140000|2022-07-01 00:59:00|10544.7|10541.9|10544.7|10540.9|10545.7|10541.9|10543.7|10540.7|3
1656637150000|2022-07-01 00:59:10|10545.2|10541.9|10545.9|10542.1|10546.9|10543.9|10544.7|10540.9|1
1656637160000|2022-07-01 00:59:20|10544.9|10541.1|10544.9|10541.1|10544.9|10541.9|10544.7|10541.1|1
1656637170000|2022-07-01 00:59:30|10544.7|10540.9|10546.9|10543.1|10546.9|10543.1|10544.7|10540.9|7
1656637180000|2022-07-01 00:59:40|10546.2|10543.4|10547.9|10545.1|10547.9|10545.1|10544.2|10541.1|17
1656637190000|2022-07-01 00:59:50|10548.2|10544.4|10546.2|10542.4|10548.2|10544.4|10544.7|10541.1|2
1656637200000|2022-07-01 01:00:00|10545.2|10541.4|10532.9|10529.1|10546.9|10544.1|10531.4|10527.6|127
1656637210000|2022-07-01 01:00:10|10531.9|10527.9|10537.9|10534.1|10542.2|10538.4|10529.9|10526.1|58
1656637220000|2022-07-01 01:00:20|10538.9|10536.1|10545.9|10542.1|10547.9|10544.9|10538.9|10536.1|33
1656637230000|2022-07-01 01:00:30|10544.9|10542.9|10546.5|10542.7|10547.7|10544.9|10544.7|10541.1|10
1656637240000|2022-07-01 01:00:40|10546.9|10543.1|10544.2|10540.4|10547.7|10544.1|10543.9|10540.4|11
1656637250000|2022-07-01 01:00:50|10543.9|10541.1|10545.9|10542.1|10546.7|10543.1|10542.9|10539.4|11
1656637260000|2022-07-01 01:01:00|10545.2|10542.4|10538.9|10535.1|10546.9|10543.1|10535.2|10531.4|27
1656637270000|2022-07-01 01:01:10|10536.7|10533.9|10533.9|10530.1|10536.9|10533.9|10527.9|10524.9|28
1656637280000|2022-07-01 01:01:20|10533.7|10529.9|10525.7|10521.9|10533.7|10529.9|10523.7|10520.1|43
1656637290000|2022-07-01 01:01:30|10524.9|10521.1|10523.9|10520.1|10525.7|10522.1|10521.7|10518.1|20
1656637300000|2022-07-01 01:01:40|10523.4|10519.6|10517.9|10514.1|10523.9|10520.1|10516.9|10513.1|48
1656637310000|2022-07-01 01:01:50|10518.9|10515.1|10521.9|10518.1|10524.2|10520.4|10517.9|10514.1|19
1656637320000|2022-07-01 01:02:00|10521.7|10517.9|10519.1|10515.3|10521.7|10517.9|10516.9|10513.1|28
1656637330000|2022-07-01 01:02:10|10518.9|10515.1|10520.9|10518.1|10520.9|10518.1|10516.9|10513.1|10
1656637340000|2022-07-01 01:02:20|10519.9|10517.1|10523.9|10520.1|10523.9|10521.1|10519.7|10516.1|17
1656637350000|2022-07-01 01:02:30|10523.7|10520.9|10520.9|10517.1|10524.9|10521.1|10520.9|10517.1|22
1656637360000|2022-07-01 01:02:40|10521.2|10517.4|10522.7|10519.9|10524.9|10521.1|10518.9|10515.1|32
1656637370000|2022-07-01 01:02:50|10523.9|10520.1|10522.9|10519.1|10523.9|10520.1|10519.4|10515.6|25
1656637380000|2022-07-01 01:03:00|10521.9|10518.9|10511.1|10507.3|10522.7|10518.9|10511.1|10507.3|48
1656637390000|2022-07-01 01:03:10|10510.3|10506.5|10506.4|10502.6|10510.4|10506.7|10506.4|10502.6|85
1656637400000|2022-07-01 01:03:20|10505.6|10502.8|10503.1|10499.3|10507.1|10503.3|10500.9|10497.3|64
1656637410000|2022-07-01 01:03:30|10502.4|10499.6|10500.7|10496.9|10502.4|10499.6|10497.9|10494.1|36
1656637420000|2022-07-01 01:03:40|10500.5|10497.7|10499.9|10497.1|10502.5|10498.7|10499.9|10496.1|17
1656637430000|2022-07-01 01:03:50|10499.5|10496.7|10501.9|10498.1|10502.9|10499.1|10498.9|10496.1|22
1656637440000|2022-07-01 01:04:00|10502.1|10498.3|10503.9|10500.1|10506.9|10504.1|10501.4|10497.6|21
1656637450000|2022-07-01 01:04:10|10504.9|10501.1|10500.9|10497.1|10504.9|10501.1|10496.9|10493.1|25
1656637460000|2022-07-01 01:04:20|10500.4|10496.6|10497.9|10494.1|10501.1|10497.3|10496.9|10493.1|15
1656637470000|2022-07-01 01:04:30|10497.4|10493.6|10494.7|10491.9|10498.9|10495.1|10493.9|10490.9|26
1656637480000|2022-07-01 01:04:40|10494.9|10492.1|10498.9|10495.1|10498.9|10495.1|10493.9|10490.6|21
1656637490000|2022-07-01 01:04:50|10498.1|10495.3|10496.9|10493.1|10498.9|10495.3|10495.7|10492.1|27
1656637500000|2022-07-01 01:05:00|10495.9|10492.9|10499.9|10496.1|10502.7|10499.9|10493.1|10490.1|40
1656637510000|2022-07-01 01:05:10|10500.4|10496.6|10497.3|10493.5|10502.7|10498.9|10496.9|10493.1|20
1656637520000|2022-07-01 01:05:20|10497.9|10494.1|10499.9|10496.1|10499.9|10496.1|10496.9|10493.1|10
1656637530000|2022-07-01 01:05:30|10500.4|10496.6|10499.9|10497.1|10501.4|10497.6|10499.4|10495.6|4
1656637540000|2022-07-01 01:05:40|10500.9|10496.1|10501.9|10499.1|10501.9|10499.1|10499.7|10496.1|18
1656637550000|2022-07-01 01:05:50|10500.9|10497.1|10501.9|10498.1|10502.2|10499.1|10497.9|10495.1|26
1656637560000|2022-07-01 01:06:00|10502.7|10498.9|10502.1|10498.3|10506.9|10504.1|10502.1|10498.3|19
1656637570000|2022-07-01 01:06:10|10502.9|10499.1|10505.9|10503.1|10506.9|10503.1|10502.7|10499.1|8
1656637580000|2022-07-01 01:06:20|10506.9|10504.1|10509.9|10506.1|10510.9|10507.7|10506.9|10503.9|31
1656637590000|2022-07-01 01:06:30|10509.6|10505.8|10514.1|10510.3|10515.9|10512.1|10509.6|10505.8|29
1656637600000|2022-07-01 01:06:40|10513.1|10510.5|10513.3|10510.5|10516.1|10512.3|10513.1|10509.8|20
1656637610000|2022-07-01 01:06:50|10514.3|10510.8|10513.1|10509.3|10514.3|10510.8|10510.1|10506.5|33
1656637620000|2022-07-01 01:07:00|10514.1|10511.3|10520.1|10516.3|10520.1|10516.3|10513.1|10509.3|22
1656637630000|2022-07-01 01:07:10|10519.9|10516.1|10521.9|10519.1|10522.7|10519.1|10517.9|10514.1|34
1656637640000|2022-07-01 01:07:20|10522.7|10518.9|10522.9|10519.1|10525.3|10521.8|10520.9|10517.1|26
1656637650000|2022-07-01 01:07:30|10522.4|10518.6|10514.9|10511.1|10522.7|10518.9|10513.9|10510.3|22
1656637660000|2022-07-01 01:07:40|10514.6|10510.8|10510.9|10507.1|10514.7|10510.9|10509.1|10504.3|26
1656637670000|2022-07-01 01:07:50|10510.1|10507.3|10506.9|10503.1|10510.1|10507.3|10505.1|10501.3|25
1656637680000|2022-07-01 01:08:00|10507.1|10503.3|10505.1|10502.3|10507.7|10504.9|10501.1|10498.3|28
1656637690000|2022-07-01 01:08:10|10504.6|10501.3|10504.1|10500.3|10504.6|10501.3|10502.1|10498.5|11
1656637700000|2022-07-01 01:08:20|10504.3|10501.3|10500.1|10496.3|10504.3|10501.3|10499.7|10496.1|27
1656637710000|2022-07-01 01:08:30|10499.5|10495.7|10499.7|10495.9|10499.9|10496.3|10495.1|10491.3|36
1656637720000|2022-07-01 01:08:40|10499.9|10496.1|10496.7|10493.9|10499.9|10496.1|10495.7|10492.1|16
1656637730000|2022-07-01 01:08:50|10497.1|10494.3|10498.9|10495.1|10498.9|10495.3|10495.9|10492.1|23
1656637740000|2022-07-01 01:09:00|10498.3|10494.5|10502.3|10499.5|10503.1|10499.5|10498.1|10494.5|24
1656637750000|2022-07-01 01:09:10|10502.5|10498.7|10498.1|10495.3|10502.5|10498.7|10498.1|10495.3|12
1656637760000|2022-07-01 01:09:20|10499.1|10496.3|10497.1|10493.3|10499.1|10496.3|10496.1|10492.3|12
1656637770000|2022-07-01 01:09:30|10498.1|10494.3|10498.1|10494.3|10498.1|10494.3|10497.1|10493.3|3
1656637780000|2022-07-01 01:09:40|10497.6|10493.8|10495.1|10492.3|10497.6|10493.8|10493.1|10490.3|33
1656637790000|2022-07-01 01:09:50|10496.1|10493.3|10495.1|10492.3|10498.1|10494.3|10495.1|10492.1|15
1656637800000|2022-07-01 01:10:00|10494.9|10491.1|10500.3|10496.5|10501.9|10498.1|10492.1|10489.3|20
1656637810000|2022-07-01 01:10:10|10501.1|10497.3|10500.4|10496.6|10501.1|10497.3|10499.1|10495.8|7
1656637820000|2022-07-01 01:10:20|10500.6|10496.8|10497.1|10493.3|10501.1|10497.3|10496.1|10492.3|6
1656637830000|2022-07-01 01:10:30|10496.5|10492.7|10496.1|10492.3|10496.5|10492.7|10495.1|10492.1|2
1656637840000|2022-07-01 01:10:40|10495.1|10492.5|10500.1|10496.3|10500.1|10496.3|10495.1|10492.1|8
1656637850000|2022-07-01 01:10:50|10499.5|10495.7|10500.6|10496.8|10501.9|10498.3|10497.1|10493.3|16
1656637860000|2022-07-01 01:11:00|10500.1|10496.3|10496.6|10493.8|10502.9|10498.3|10496.1|10493.3|17
1656637870000|2022-07-01 01:11:10|10497.1|10493.3|10501.1|10497.3|10501.1|10497.3|10497.1|10493.3|21
1656637880000|2022-07-01 01:11:20|10500.6|10496.8|10498.9|10495.1|10500.6|10497.1|10496.1|10493.3|10
1656637890000|2022-07-01 01:11:30|10499.1|10495.3|10497.9|10494.1|10499.1|10496.3|10497.1|10493.3|14
1656637900000|2022-07-01 01:11:40|10498.1|10494.3|10502.1|10498.3|10503.6|10500.3|10498.1|10494.3|14
1656637910000|2022-07-01 01:11:50|10502.9|10500.1|10505.1|10501.3|10505.1|10502.3|10502.9|10499.1|10
1656637920000|2022-07-01 01:12:00|10506.2|10502.4|10501.1|10497.3|10510.1|10506.3|10501.1|10497.3|14
1656637930000|2022-07-01 01:12:10|10501.6|10497.8|10503.1|10499.3|10505.1|10501.3|10500.9|10497.3|5
1656637940000|2022-07-01 01:12:20|10503.5|10499.7|10503.1|10499.3|10503.5|10499.7|10501.9|10498.3|3
1656637950000|2022-07-01 01:12:30|10502.1|10499.1|10501.6|10498.8|10503.1|10499.3|10498.9|10495.3|9
1656637960000|2022-07-01 01:12:40|10501.4|10498.6|10501.9|10498.1|10501.9|10498.6|10499.1|10495.3|7
1656637970000|2022-07-01 01:12:50|10501.3|10497.5|10501.1|10497.3|10501.3|10497.5|10499.1|10495.3|1
1656637980000|2022-07-01 01:13:00|10500.9|10498.1|10506.1|10502.3|10506.1|10502.8|10497.1|10494.3|22
1656637990000|2022-07-01 01:13:10|10506.9|10503.1|10508.1|10504.3|10508.1|10504.3|10502.1|10499.1|24
1656638000000|2022-07-01 01:13:20|10508.4|10504.6|10511.1|10507.3|10511.1|10508.3|10506.9|10503.3|11
1656638010000|2022-07-01 01:13:30|10510.3|10507.5|10512.6|10508.8|10512.6|10509.1|10510.3|10507.3|15
1656638020000|2022-07-01 01:13:40|10512.1|10508.3|10511.1|10507.3|10514.4|10510.6|10511.1|10507.3|9
1656638030000|2022-07-01 01:13:50|10510.1|10506.3|10508.9|10505.1|10510.1|10506.3|10507.1|10503.3|11
1656638040000|2022-07-01 01:14:00|10507.1|10504.3|10511.9|10509.1|10511.9|10509.1|10503.3|10500|26
1656638050000|2022-07-01 01:14:10|10511.6|10508.1|10509.1|10505.3|10511.9|10509.1|10509.1|10505.3|17
1656638060000|2022-07-01 01:14:20|10508.3|10505.5|10511.9|10509.1|10511.9|10509.1|10508.3|10505.3|3
1656638070000|2022-07-01 01:14:30|10512.6|10508.8|10512.1|10508.3|10512.6|10509.1|10510.3|10507.5|6
1656638080000|2022-07-01 01:14:40|10511.3|10508.5|10510.3|10506.5|10512.1|10508.5|10509.3|10505.5|3
1656638090000|2022-07-01 01:14:50|10509.5|10506.7|10511.3|10507.5|10511.3|10507.5|10509.3|10506.3|1
1656638100000|2022-07-01 01:15:00|10511.6|10507.8|10514.1|10510.3|10515.3|10512.3|10510.8|10507|17
1656638110000|2022-07-01 01:15:10|10514.9|10511.3|10521.1|10517.3|10521.1|10517.3|10514.1|10510.3|36
1656638120000|2022-07-01 01:15:20|10520.8|10517|10521.8|10518|10522.1|10519|10520.1|10516.3|17
1656638130000|2022-07-01 01:15:30|10522.4|10519|10526.8|10523|10526.8|10524|10522.4|10519|25
1656638140000|2022-07-01 01:15:40|10525.8|10522|10525.1|10521.3|10526.8|10523.3|10524.8|10521|12
1656638150000|2022-07-01 01:15:50|10524.3|10521.5|10523.8|10520|10525.1|10522|10522.8|10519.5|11
1656638160000|2022-07-01 01:16:00|10523.1|10520.3|10519.8|10516|10523.6|10520.3|10519.8|10516|8
1656638170000|2022-07-01 01:16:10|10518.8|10515|10519.1|10516.3|10520.8|10517.3|10518.8|10515|8
1656638180000|2022-07-01 01:16:20|10519.8|10516|10514.8|10511|10519.8|10516|10514.1|10511|15
1656638190000|2022-07-01 01:16:30|10515.3|10511.5|10516.8|10513|10518.3|10514.5|10514.8|10510|22
1656638200000|2022-07-01 01:16:40|10517.1|10513.3|10517.3|10513.5|10518.8|10515|10516.8|10513|3
1656638210000|2022-07-01 01:16:50|10517.6|10513.8|10520.8|10518|10522.6|10519|10517.6|10513.8|14
1656638220000|2022-07-01 01:17:00|10521.6|10517.8|10516.1|10513.3|10522.6|10518.8|10515.8|10512.8|9
1656638230000|2022-07-01 01:17:10|10515.8|10512|10515.6|10512.8|10516.8|10513|10514.6|10511|1
1656638240000|2022-07-01 01:17:20|10515.8|10513|10510.8|10507|10516.8|10513|10510.8|10507|15
1656638250000|2022-07-01 01:17:30|10510.6|10506.8|10511.3|10507.5|10511.8|10508|10507.6|10504|13
1656638260000|2022-07-01 01:17:40|10509.8|10506|10511.3|10507.5|10511.8|10508|10507.8|10504.8|7
1656638270000|2022-07-01 01:17:50|10510.8|10507|10509.8|10507|10511.8|10508.3|10505.8|10502|14
1656638280000|2022-07-01 01:18:00|10510.6|10506.8|10513.8|10510|10514.8|10511|10508.6|10505|13
1656638290000|2022-07-01 01:18:10|10514.8|10511|10517.8|10514|10519.8|10516|10513.8|10510.5|15
1656638300000|2022-07-01 01:18:20|10518.8|10515|10517.1|10513.3|10519.4|10515.6|10516.8|10513|6
1656638310000|2022-07-01 01:18:30|10516.8|10513|10517.8|10514|10518.8|10515|10516.8|10513|4
1656638320000|2022-07-01 01:18:40|10517.6|10513.8|10515.8|10512|10517.8|10514|10515.8|10512|2
1656638330000|2022-07-01 01:18:50|10515.3|10511.5|10513.8|10510|10515.3|10511.5|10512.8|10509|3
1656638340000|2022-07-01 01:19:00|10514.1|10510.3|10518.8|10515|10518.8|10515|10511.8|10509|10
1656638350000|2022-07-01 01:19:10|10519.8|10516|10518.8|10515|10520|10516.8|10516.8|10513|10
1656638360000|2022-07-01 01:19:20|10519.4|10515.6|10521.8|10518|10522|10519|10519.4|10515.6|8
1656638370000|2022-07-01 01:19:30|10522|10519|10520.8|10517|10522.6|10519|10520.8|10517|8
1656638380000|2022-07-01 01:19:40|10518.8|10515|10519.8|10516|10520.8|10517|10518.8|10515|5
1656638390000|2022-07-01 01:19:50|10520.8|10517|10516.8|10513|10520.8|10517|10516.8|10513|2
1656638400000|2022-07-01 01:20:00|10517.1|10513.3|10515.8|10512|10520.3|10516.5|10514.5|10510.7|27
1656638410000|2022-07-01 01:20:10|10516.8|10513|10514.8|10511|10516.8|10513.8|10514.3|10510.5|11
1656638420000|2022-07-01 01:20:20|10514|10511.2|10519.8|10516|10519.8|10516|10511.8|10509|21
1656638430000|2022-07-01 01:20:30|10518.8|10515|10521.8|10518|10522.3|10519|10518.8|10515|8
1656638440000|2022-07-01 01:20:40|10520.8|10517|10519.8|10516|10522.3|10519|10519.8|10516|10
1656638450000|2022-07-01 01:20:50|10519.6|10516.8|10522.8|10519|10522.8|10520|10519.6|10516|14
1656638460000|2022-07-01 01:21:00|10522.6|10519.8|10533.8|10530|10534.8|10531|10522.6|10519.5|70
1656638470000|2022-07-01 01:21:10|10533.6|10529.8|10534.6|10530.8|10537.6|10534|10531.3|10528|85
1656638480000|2022-07-01 01:21:20|10535.6|10531.8|10537.6|10533.8|10537.6|10534|10534.8|10531|15
1656638490000|2022-07-01 01:21:30|10536.8|10534|10536.8|10533|10540.8|10538|10536.8|10533|34
1656638500000|2022-07-01 01:21:40|10537.3|10533.5|10536.8|10533|10539.3|10536|10535.8|10533|12
1656638510000|2022-07-01 01:21:50|10537.4|10533.6|10537.8|10534|10538.8|10535|10535.8|10532|19
1656638520000|2022-07-01 01:22:00|10538.8|10535|10533.8|10530|10540.8|10537|10532.8|10529.7|15
1656638530000|2022-07-01 01:22:10|10532.8|10529.8|10532.8|10529|10533.8|10530.2|10531.8|10528|12
1656638540000|2022-07-01 01:22:20|10533.8|10530|10532.8|10530|10533.8|10530|10531.8|10528|5
1656638550000|2022-07-01 01:22:30|10531.8|10528|10531.8|10528|10531.8|10528.6|10530|10526.8|8
1656638560000|2022-07-01 01:22:40|10529.8|10527|10527.8|10524|10529.8|10527|10526.8|10523|10
1656638570000|2022-07-01 01:22:50|10528.4|10524.6|10528.8|10525|10528.8|10525|10527.8|10524|3
1656638580000|2022-07-01 01:23:00|10529.2|10525.4|10528.8|10525|10530.3|10527|10528.8|10525|5
1656638590000|2022-07-01 01:23:10|10529.4|10525.6|10528.8|10526|10530.8|10527|10526.8|10523|9
1656638600000|2022-07-01 01:23:20|10529.2|10526.4|10531.8|10528|10532.1|10528.8|10529.2|10526.4|7
1656638610000|2022-07-01 01:23:30|10531.3|10527.5|10529.8|10526|10531.8|10528|10529.8|10526|8
1656638620000|2022-07-01 01:23:40|10529|10526.2|10530.8|10527|10530.8|10527|10528.8|10525|6
1656638630000|2022-07-01 01:23:50|10531.1|10527.3|10529.8|10526|10531.1|10527.3|10529.8|10526|1
1656638640000|2022-07-01 01:24:00|10530.6|10526.8|10529.8|10526|10531.8|10528|10528.8|10526|4
1656638650000|2022-07-01 01:24:10|10530.4|10526.6|10529.8|10526|10530.8|10527|10528.8|10525.8|5
1656638660000|2022-07-01 01:24:20|10529|10526.2|10527.8|10524|10529.8|10526.2|10527.8|10524|4
1656638670000|2022-07-01 01:24:30|10527.2|10523.4|10525.8|10523|10528.8|10525|10525.8|10522|4
1656638680000|2022-07-01 01:24:40|10526.6|10522.8|10523.8|10521|10526.8|10523|10523.8|10521|5
1656638690000|2022-07-01 01:24:50|10524.4|10520|10525.8|10522|10527.1|10523.4|10523.8|10520|12
1656638700000|2022-07-01 01:25:00|10526.8|10524|10526|10522.2|10530.8|10528|10523.8|10520.4|8
1656638710000|2022-07-01 01:25:10|10525.8|10522|10526.8|10523|10528|10525|10525.8|10522|8
1656638720000|2022-07-01 01:25:20|10526.6|10522.8|10526.8|10523|10526.8|10524|10524.8|10521|6
1656638730000|2022-07-01 01:25:30|10526|10523.2|10524.8|10521|10526|10523.2|10524.6|10521|6
1656638740000|2022-07-01 01:25:40|||||||||1
1656638750000|2022-07-01 01:25:50|10524.1|10520.3|10522.8|10520|10525.8|10522|10522.8|10520|11
1656638760000|2022-07-01 01:26:00|10523.8|10519|10522.8|10520|10524.8|10521|10522.8|10519|7
1656638770000|2022-07-01 01:26:10|10523|10520.2|10525.6|10522.8|10525.8|10522.8|10520.8|10517.8|8
1656638780000|2022-07-01 01:26:20|10525.8|10523|10526.8|10524|10527.8|10525|10525.8|10522|6
1656638790000|2022-07-01 01:26:30|10527.8|10523|10527.8|10524|10527.8|10524.2|10526.3|10523|3
1656638800000|2022-07-01 01:26:40|10528.3|10524.5|10526.8|10524|10528.8|10525|10526.8|10524|1
1656638810000|2022-07-01 01:26:50|10525.8|10523|10525.8|10522|10527.8|10525|10524.8|10522|12
1656638820000|2022-07-01 01:27:00|10526.8|10523|10523.8|10521|10526.8|10523|10523.8|10520.8|6
1656638830000|2022-07-01 01:27:10|10524|10521.2|10521.8|10518|10524.8|10521.2|10521.8|10518|13
1656638840000|2022-07-01 01:27:20|10522.3|10519|10523.8|10520|10524.8|10521|10521.6|10518|4
1656638850000|2022-07-01 01:27:30|10522.8|10519|10524.8|10522|10524.8|10522|10521.8|10519|5
1656638860000|2022-07-01 01:27:40|10524.2|10521|10522|10519.2|10524.2|10521|10522|10519|2
1656638870000|2022-07-01 01:27:50|10521.6|10518.8|10521.8|10518|10521.8|10519|10520.8|10518|3
1656638880000|2022-07-01 01:28:00|10521.6|10518.8|10524.8|10521|10524.8|10521|10521.6|10518.8|8
1656638890000|2022-07-01 01:28:10|10525.5|10521.7|10523.8|10521|10527.3|10524|10523.8|10521|3
1656638900000|2022-07-01 01:28:20|10524.8|10521.4|10524.8|10521|10525.8|10522|10523.8|10520|4
1656638910000|2022-07-01 01:28:30|10525.8|10522|10525.8|10522|10526|10523|10525.5|10521.7|2
1656638920000|2022-07-01 01:28:40|10524.8|10521|10523.8|10520|10524.8|10521.2|10523.6|10520|2
1656638930000|2022-07-01 01:28:50|10524.8|10521|10525.8|10522|10525.8|10522|10523.8|10520|3
1656638940000|2022-07-01 01:29:00|10525.2|10521.4|10520.8|10517|10525.2|10521.4|10520.8|10517|4
1656638950000|2022-07-01 01:29:10|10519.8|10515.8|10516.8|10513|10520.8|10516|10516.8|10513|16
1656638960000|2022-07-01 01:29:20|10515.8|10512.5|10512.8|10509|10517|10513.7|10512.8|10509|16
1656638970000|2022-07-01 01:29:30|10511.8|10508|10511.8|10509|10513.8|10510.7|10511.8|10508|15
1656638980000|2022-07-01 01:29:40|10512.5|10508.7|10510.8|10508|10512.8|10509|10509.8|10507|11
1656638990000|2022-07-01 01:29:50|10512.8|10509|10508.8|10505|10512.8|10509|10507.8|10505|12
1656639000000|2022-07-01 01:30:00|10507.8|10504|10506.8|10503|10507.8|10504|10502.8|10499|44
1656639010000|2022-07-01 01:30:10|10507.8|10505|10504.8|10501|10507.8|10505|10501.8|10498.5|22
1656639020000|2022-07-01 01:30:20|10503.8|10500|10501.8|10499|10504|10501|10501.8|10499|4
1656639030000|2022-07-01 01:30:30|10500.8|10498|10501.3|10497.5|10502.5|10499|10500.5|10497|12
1656639040000|2022-07-01 01:30:40|10501|10497.2|10500.8|10497|10504.8|10501.2|10500.8|10497|15
1656639050000|2022-07-01 01:30:50|10501.3|10497.5|10492.8|10489|10501.8|10498.2|10491|10488|117
1656639060000|2022-07-01 01:31:00|10493|10490.2|10498|10494.2|10498|10494.2|10493|10489.2|38
1656639070000|2022-07-01 01:31:10|10496|10492.2|10495|10492.2|10496|10493.2|10491|10487.2|26
1656639080000|2022-07-01 01:31:20|10495.8|10492|10496|10493.2|10496|10493.2|10493|10489.2|11
1656639090000|2022-07-01 01:31:30|10496.2|10492.4|10498|10494.2|10498|10494.2|10494.2|10491.4|13
1656639100000|2022-07-01 01:31:40|10497|10493.2|10499|10495.2|10499|10495.2|10495|10492|7
1656639110000|2022-07-01 01:31:50|10498|10495.5|10499|10496.2|10499.2|10496.2|10497.8|10494.2|7
1656639120000|2022-07-01 01:32:00|10499.2|10496.4|10497.8|10494|10501|10498|10495|10492|14
1656639130000|2022-07-01 01:32:10|10497.5|10494.7|10498.8|10495|10499.8|10497|10497.5|10494|5
1656639140000|2022-07-01 01:32:20|10499.8|10496|10498.8|10495|10501.8|10498|10498.8|10495|15
1656639150000|2022-07-01 01:32:30|10499.8|10496|10499.8|10496|10500.8|10498|10498.8|10495|7
1656639160000|2022-07-01 01:32:40|10500.3|10496.5|10503.7|10499.9|10503.7|10499.9|10499.8|10496|10
1656639170000|2022-07-01 01:32:50|10503|10499.2|10502.5|10499.7|10503|10499.9|10501.7|10497.9|6
1656639180000|2022-07-01 01:33:00|10502.7|10499.9|10506.3|10503.5|10506.5|10503.5|10500.7|10497.7|15
1656639190000|2022-07-01 01:33:10|10506.7|10502.9|10504.7|10500.9|10510|10506.9|10504.7|10500.9|18
1656639200000|2022-07-01 01:33:20|10503.7|10500.4|10503.7|10499.9|10504.7|10500.7|10502.5|10498.9|5
1656639210000|2022-07-01 01:33:30|10504.5|10500.7|10501|10497.2|10504.7|10500.9|10499.4|10496.2|16
1656639220000|2022-07-01 01:33:40|10501.7|10497.9|10501.5|10497.7|10502|10498.4|10501|10497.7|2
1656639230000|2022-07-01 01:33:50|10500.7|10496.9|10496.7|10492.9|10501.5|10497.9|10495|10491.9|17
1656639240000|2022-07-01 01:34:00|10496|10492.2|10496|10492.2|10496|10492.9|10495.7|10492.2|1
1656639250000|2022-07-01 01:34:10|10495.7|10492.9|10498.7|10494.9|10498.7|10495.2|10495.7|10492.9|7
1656639260000|2022-07-01 01:34:20|10498.5|10495.7|10500.7|10496.9|10502.7|10499.2|10498.5|10495.7|6
1656639270000|2022-07-01 01:34:30|10500.2|10496.4|10498.7|10494.9|10500.7|10496.9|10498.7|10494.9|1
1656639280000|2022-07-01 01:34:40|10499.2|10495.4|10497.7|10493.9|10499.7|10495.9|10496.7|10492.9|6
1656639290000|2022-07-01 01:34:50|10497|10494.2|10498.7|10495.9|10499.7|10496.4|10496.7|10493.9|3
1656639300000|2022-07-01 01:35:00|10499.7|10494.9|10501.7|10497.9|10502.2|10498.4|10497.7|10493.9|6
1656639310000|2022-07-01 01:35:10|10502.7|10498.9|10499.7|10495.9|10502.7|10498.9|10499.7|10495.9|2
1656639320000|2022-07-01 01:35:20|10498.7|10494.9|10497.7|10493.9|10499|10495.9|10496.7|10492.9|10
1656639330000|2022-07-01 01:35:30|10496.7|10493.2|10496|10492.2|10497|10493.9|10495|10491.2|10
1656639340000|2022-07-01 01:35:40|10495.4|10491.6|10501.7|10497.9|10502.2|10498.9|10495|10491.2|19
1656639350000|2022-07-01 01:35:50|10502.5|10498.7|10500|10496.2|10502.5|10498.9|10500|10496.2|5
1656639360000|2022-07-01 01:36:00|10498.6|10495.8|10499|10495.2|10500|10496.2|10497.7|10494.2|7
1656639370000|2022-07-01 01:36:10|10499.5|10496.2|10496.7|10493.9|10500.7|10496.9|10495|10491.2|8
1656639380000|2022-07-01 01:36:20|10495.7|10492.9|10498.9|10495.1|10499.9|10496.1|10495.7|10492.2|8
1656639390000|2022-07-01 01:36:30|10499.7|10495.9|10500.9|10498.1|10501.2|10498.1|10499.7|10495.9|0
1656639400000|2022-07-01 01:36:40|10500.7|10497.1|10500.9|10497.1|10501.2|10497.9|10499.7|10496.6|2
1656639410000|2022-07-01 01:36:50|10501.2|10497.4|10499.9|10496.1|10501.2|10498.1|10499.7|10496.1|0
1656639420000|2022-07-01 01:37:00|10499.2|10496.4|10500.9|10498.1|10501.9|10498.9|10495.9|10493.1|25
1656639430000|2022-07-01 01:37:10|10502.5|10498.7|10506.7|10502.9|10506.7|10503.1|10501.9|10498.7|17
1656639440000|2022-07-01 01:37:20|10506.2|10502.4|10505.9|10502.1|10507.8|10504.2|10504.9|10501.1|11
1656639450000|2022-07-01 01:37:30|10504.9|10502.4|10505.9|10502.1|10507.5|10503.9|10504.9|10501.4|8
1656639460000|2022-07-01 01:37:40|10505.2|10502.4|10509.7|10505.9|10509.7|10505.9|10504.2|10501.4|14
1656639470000|2022-07-01 01:37:50|10509.2|10505.4|10502.9|10499.1|10509.2|10505.4|10502.9|10499.1|11
1656639480000|2022-07-01 01:38:00|10501.9|10498.1|10505.9|10503.1|10505.9|10503.1|10500.9|10497.1|6
1656639490000|2022-07-01 01:38:10|10506.9|10501.6|10508.9|10505.1|10508.9|10505.1|10504.4|10500.6|7
1656639500000|2022-07-01 01:38:20|10508.7|10505.9|10506.9|10503.1|10510.9|10507.1|10505.9|10502.9|7
1656639510000|2022-07-01 01:38:30|10508.9|10504.1|10505.4|10501.6|10508.9|10506.1|10505.4|10501.6|4
1656639520000|2022-07-01 01:38:40|10506.2|10502.4|10505.4|10501.6|10506.2|10502.6|10505.4|10501.6|1
1656639530000|2022-07-01 01:38:50|10506.4|10502.6|10507.7|10503.9|10507.7|10503.9|10505.2|10502.4|13
1656639540000|2022-07-01 01:39:00|10507.5|10503.7|10507.7|10504.9|10507.7|10504.9|10503.2|10499.4|13
1656639550000|2022-07-01 01:39:10|10508.9|10505.1|10509.7|10506.9|10509.9|10507.1|10506.2|10502.4|30
1656639560000|2022-07-01 01:39:20|10509.9|10507.1|10513.9|10510.1|10513.9|10511.1|10509.9|10506.9|18
1656639570000|2022-07-01 01:39:30|10513.7|10510.9|10514.9|10511.1|10514.9|10511.1|10509.9|10507.1|11
1656639580000|2022-07-01 01:39:40|10513.9|10510.1|10515.9|10512.1|10515.9|10512.1|10512.2|10508.4|19
1656639590000|2022-07-01 01:39:50|10514.9|10511.1|10512.9|10510.1|10515.9|10511.1|10512.7|10509.1|5
1656639600000|2022-07-01 01:40:00|10513.7|10509.9|10507.9|10504.1|10513.9|10510.9|10507.9|10504.1|7
1656639610000|2022-07-01 01:40:10|10507.7|10503.9|10505.1|10501.3|10507.7|10504.1|10504.1|10500.8|9
1656639620000|2022-07-01 01:40:20|10504.1|10500.6|10506.1|10502.3|10506.1|10503.1|10501.1|10498.3|12
1656639630000|2022-07-01 01:40:30|10505.1|10501.6|10507.1|10503.3|10507.1|10503.6|10501.4|10498.3|12
1656639640000|2022-07-01 01:40:40|10507.6|10503.8|10513.1|10509.3|10513.1|10509.7|10507.6|10503.8|19
1656639650000|2022-07-01 01:40:50|10512.6|10508.8|10513.1|10509.3|10513.1|10510.3|10511.9|10508.3|3
1656639660000|2022-07-01 01:41:00|10512.9|10510.1|10512.9|10509.1|10514.4|10511.3|10510.9|10507.1|18
1656639670000|2022-07-01 01:41:10|10513.5|10509.7|10514.9|10511.1|10516.7|10512.9|10512.9|10509.1|3
1656639680000|2022-07-01 01:41:20|10514.7|10511.9|10515.9|10512.1|10516.7|10513.1|10514.7|10511.1|8
1656639690000|2022-07-01 01:41:30|10516.4|10512.6|10511.9|10508.1|10516.7|10512.9|10511.7|10508.1|6
1656639700000|2022-07-01 01:41:40|10512.7|10508.9|10513.9|10510.1|10514.9|10511.1|10511.9|10508.1|11
1656639710000|2022-07-01 01:41:50|10514.9|10511.1|10511.9|10508.1|10514.9|10511.1|10511.4|10507.6|8
1656639720000|2022-07-01 01:42:00|10510.9|10507.1|10508.9|10505.1|10511.9|10508.1|10505.9|10502.1|13
1656639730000|2022-07-01 01:42:10|10509.5|10505.7|10501.7|10497.9|10509.5|10505.7|10501.7|10497.9|10
1656639740000|2022-07-01 01:42:20|10500.9|10497.1|10500.4|10496.6|10502.7|10499.7|10499.9|10496.6|13
1656639750000|2022-07-01 01:42:30|10500.1|10496.3|10496.9|10493.1|10500.9|10497.1|10496.7|10493.1|11
1656639760000|2022-07-01 01:42:40|10495.9|10492.6|10495.9|10492.1|10496.7|10493.9|10495.1|10492.1|16
1656639770000|2022-07-01 01:42:50|10495.1|10492.3|10494.9|10491.1|10496.9|10493.9|10493.9|10490.6|17
1656639780000|2022-07-01 01:43:00|10495.7|10491.9|10489.4|10486.6|10496.5|10492.7|10489.1|10485.3|38
1656639790000|2022-07-01 01:43:10|10490.1|10486.3|10487.9|10485.1|10491.1|10487.3|10487.1|10483.9|17
1656639800000|2022-07-01 01:43:20|10486.9|10484.1|10484.9|10482.1|10488.7|10485.9|10484.9|10481.6|46
1656639810000|2022-07-01 01:43:30|10485.1|10481.3|10488.9|10485.1|10488.9|10485.1|10484.1|10480.3|28
1656639820000|2022-07-01 01:43:40|10488.7|10485.9|10489.7|10485.9|10491.5|10487.7|10486.9|10483.1|17
1656639830000|2022-07-01 01:43:50|10489.5|10485.7|10486.9|10483.1|10489.5|10486.1|10485.9|10482.6|10
1656639840000|2022-07-01 01:44:00|10485.9|10482.9|10489.7|10485.9|10490.5|10486.9|10485.9|10482.9|16
1656639850000|2022-07-01 01:44:10|10490.5|10486.7|10490.7|10486.9|10490.7|10487.9|10488.7|10485.7|6
1656639860000|2022-07-01 01:44:20|10491.7|10487.9|10489.2|10485.4|10491.7|10487.9|10488.9|10485.1|15
1656639870000|2022-07-01 01:44:30|10489.7|10485.9|10493.9|10490.1|10493.9|10491.1|10489.1|10485.3|13
1656639880000|2022-07-01 01:44:40|10492.9|10489.1|10491.9|10488.1|10492.9|10489.1|10489.9|10487.1|2
1656639890000|2022-07-01 01:44:50|10490.9|10487.1|10490.9|10487.1|10491.9|10488.3|10490.7|10487.1|4
1656639900000|2022-07-01 01:45:00|10491.2|10488.4|10499.7|10495.9|10499.9|10496.7|10491.2|10488.1|33
1656639910000|2022-07-01 01:45:10|10500|10497.2|10499.9|10496.1|10501.7|10498.1|10499.7|10495.9|12
1656639920000|2022-07-01 01:45:20|10500.7|10497.1|10495.9|10493.1|10500.7|10497.1|10495.9|10492.9|5
1656639930000|2022-07-01 01:45:30|10495.3|10492.5|10499.7|10495.9|10499.7|10495.9|10494.9|10491.1|5
1656639940000|2022-07-01 01:45:40|10498.7|10495.1|10500.7|10496.9|10500.7|10496.9|10497.9|10494.1|5
1656639950000|2022-07-01 01:45:50|10499.7|10496.7|10502.5|10498.7|10502.5|10498.9|10499.7|10495.9|4
1656639960000|2022-07-01 01:46:00|10502.7|10499.7|10507.9|10504.1|10508.9|10505.3|10502.7|10498.9|37
1656639970000|2022-07-01 01:46:10|10508.7|10504.9|10508.9|10505.1|10510.9|10508.1|10507.7|10504.1|15
1656639980000|2022-07-01 01:46:20|10510.9|10506.1|10514.9|10512.1|10515.1|10512.1|10510.4|10506.1|20
1656639990000|2022-07-01 01:46:30|10515.9|10511.5|10519.9|10516.1|10519.9|10516.1|10512.3|10509.5|21
1656640000000|2022-07-01 01:46:40|10519.4|10515.6|10512.9|10510.1|10520.5|10516.7|10512.9|10510.1|16
1656640010000|2022-07-01 01:46:50|10513.1|10509.3|10511.7|10507.9|10515.7|10512.4|10510.7|10507.9|17
1656640020000|2022-07-01 01:47:00|10511.9|10508.9|10507.9|10504.1|10511.9|10508.9|10505.7|10502.1|30
1656640030000|2022-07-01 01:47:10|10506.9|10503.1|10508.4|10504.6|10508.9|10506.1|10506.9|10503.1|8
1656640040000|2022-07-01 01:47:20|10508.7|10504.9|10511.9|10508.1|10511.9|10508.1|10508.4|10504.9|7
1656640050000|2022-07-01 01:47:30|10511.4|10507.6|10514.7|10511.9|10514.9|10512.1|10508.9|10506.1|12
1656640060000|2022-07-01 01:47:40|10514.9|10511.1|10514.9|10512.1|10514.9|10512.1|10512.9|10509.9|4
1656640070000|2022-07-01 01:47:50|10515.9|10511.1|10518.1|10515.3|10518.9|10515.3|10515.9|10511.1|6
1656640080000|2022-07-01 01:48:00|10517.9|10515.1|10520.9|10517.1|10520.9|10517.1|10517.4|10514.1|8
1656640090000|2022-07-01 01:48:10|10520.4|10516.6|10517.9|10514.1|10520.4|10516.6|10515.9|10512.8|4
1656640100000|2022-07-01 01:48:20|10516.9|10513.9|10517.9|10514.1|10517.9|10515.1|10516.9|10513.9|3
1656640110000|2022-07-01 01:48:30|10517.7|10514.9|10519.9|10517.1|10521.7|10518.1|10517.7|10514.9|16
1656640120000|2022-07-01 01:48:40|10520.9|10518.1|10522.9|10519.1|10524.9|10521.1|10520.9|10517.1|38
1656640130000|2022-07-01 01:48:50|10521.9|10518.9|10524.7|10520.9|10524.9|10522.1|10521.9|10518.9|23
1656640140000|2022-07-01 01:49:00|10523.9|10520.1|10526.9|10524.1|10528.9|10525.3|10523.4|10519.6|25
1656640150000|2022-07-01 01:49:10|10525.9|10523.1|10527.7|10524.9|10527.9|10524.9|10524.9|10521.1|9
1656640160000|2022-07-01 01:49:20|10527.9|10525.1|10528.9|10525.1|10530.1|10526.3|10527.9|10524.1|19
1656640170000|2022-07-01 01:49:30|10528.4|10526.1|10527.9|10524.1|10528.9|10526.1|10527.3|10523.9|12
1656640180000|2022-07-01 01:49:40|10527.1|10524.3|10525.7|10521.9|10527.9|10524.3|10524.9|10521.9|7
1656640190000|2022-07-01 01:49:50|10524.4|10520.6|10523.9|10520.1|10525.9|10523.1|10523.7|10520.1|12
1656640200000|2022-07-01 01:50:00|10522.9|10519.5|10523.9|10520.1|10523.9|10521.1|10520.9|10517.3|19
1656640210000|2022-07-01 01:50:10|10524.4|10520.6|10523.9|10520.1|10524.9|10522.1|10523.6|10519.8|8
1656640220000|2022-07-01 01:50:20|10523.1|10520.3|10522.1|10518.3|10523.6|10520.3|10521.9|10518.1|13
1656640230000|2022-07-01 01:50:30|10521.9|10519.1|10521.1|10517.3|10524.9|10521.3|10520.9|10517.3|6
1656640240000|2022-07-01 01:50:40|10519.9|10517.1|10520.9|10517.1|10521.9|10518.1|10518.8|10515|3
1656640250000|2022-07-01 01:50:50|10520.3|10516.5|10519.9|10517.1|10520.3|10517.1|10518.9|10515.3|5
1656640260000|2022-07-01 01:51:00|10520.4|10517.6|10524.6|10521.8|10528.6|10525.8|10519.9|10516.5|50
1656640270000|2022-07-01 01:51:10|10523.6|10520.8|10524.9|10522.1|10527.9|10525.1|10521.9|10518.6|44
1656640280000|2022-07-01 01:51:20|10525.9|10521.1|10525.9|10523.1|10529.6|10526.1|10523.9|10520.1|48
1656640290000|2022-07-01 01:51:30|10525.8|10522.1|10526.9|10523.1|10526.9|10523.1|10524.1|10520.3|23
1656640300000|2022-07-01 01:51:40|10526.1|10523.3|10529.9|10527.1|10529.9|10527.1|10524.9|10521.6|28
1656640310000|2022-07-01 01:51:50|10529.4|10526.6|10528.9|10526.1|10529.9|10526.6|10528.9|10525.8|3
1656640320000|2022-07-01 01:52:00|10529.1|10525.3|10523.6|10520.8|10529.6|10526.1|10523.6|10519.8|25
1656640330000|2022-07-01 01:52:10|10524.6|10520.3|10522.6|10518.8|10524.6|10521.1|10520.6|10517.8|11
1656640340000|2022-07-01 01:52:20|10522.1|10518.3|10522.4|10519.6|10523.6|10519.8|10521.4|10517.8|15
1656640350000|2022-07-01 01:52:30|10522.6|10519.8|10524.9|10521.1|10526.6|10522.8|10521.6|10518.8|9
1656640360000|2022-07-01 01:52:40|10524.6|10520.8|10527.6|10524.8|10527.6|10524.8|10523.6|10519.8|3
1656640370000|2022-07-01 01:52:50|10527.4|10523.8|10528.6|10524.8|10528.6|10525.1|10527.4|10523.8|6
1656640380000|2022-07-01 01:53:00|10528.4|10525.6|10525.6|10522.8|10529.9|10526.8|10525.6|10522.8|7
1656640390000|2022-07-01 01:53:10|10526.6|10523.1|10527.6|10523.8|10528.6|10524.8|10525.9|10522.8|5
1656640400000|2022-07-01 01:53:20|10526.6|10522.8|10526.6|10522.8|10527.6|10524.8|10523.6|10520.8|13
1656640410000|2022-07-01 01:53:30|10525.6|10521.8|10524.9|10521.1|10527.1|10523.8|10524.6|10520.8|8
1656640420000|2022-07-01 01:53:40|10523.6|10520.8|10524.6|10520.8|10527.6|10523.8|10523.6|10520.6|2
1656640430000|2022-07-01 01:53:50|10525.6|10521.8|10524.6|10520.8|10525.9|10522.1|10523.6|10520.8|1
1656640440000|2022-07-01 01:54:00|10524.4|10521.6|10525.6|10521.8|10525.6|10521.8|10523.6|10520.8|3
1656640450000|2022-07-01 01:54:10|10524.8|10522|10524.6|10520.8|10525.6|10522|10522.6|10519|4
1656640460000|2022-07-01 01:54:20|10523.6|10519.8|10523.6|10519.8|10523.8|10520.8|10523.3|10519.5|0
1656640470000|2022-07-01 01:54:30|10523.4|10520.6|10524.6|10520.8|10525.4|10521.8|10523.4|10520.6|2
1656640480000|2022-07-01 01:54:40|10523.6||10524.6||10524.6||10523.6||0
1656640490000|2022-07-01 01:54:50|10524.4|10521.6|10523.6|10519.8|10525.6|10521.8|10522.8|10519.6|4
1656640500000|2022-07-01 01:55:00|10523.4|10520.6|10525.6|10521.8|10525.8|10522.8|10523.4|10520.6|7
1656640510000|2022-07-01 01:55:10|10524.8|10522|10525.8|10522|10525.8|10522.8|10523.6|10520.8|11
1656640520000|2022-07-01 01:55:20|10525.6|10521.8|10523.6|10519.8|10525.6|10521.8|10522.8|10519.8|8
1656640530000|2022-07-01 01:55:30|10524.6|10520.8|10525.6|10521.8|10525.6|10521.8|10524.6|10520.8|2
1656640540000|2022-07-01 01:55:40|10524.8|10522|10522.8|10520|10525.6|10522|10522.6|10519.8|5
1656640550000|2022-07-01 01:55:50|10522.6|10519.8|10523.6|10519.8|10523.6|10519.8|10522.6|10519.6|0
1656640560000|2022-07-01 01:56:00|10523.4|10520.6|10524.6|10520.8|10524.6|10521.8|10523.4|10519.8|11
1656640570000|2022-07-01 01:56:10|10523.6|10519.8|10527.6|10523.8|10527.6|10523.8|10523.6|10519.8|7
1656640580000|2022-07-01 01:56:20|10528.6|10524.8|10526.6|10522.8|10528.6|10524.8|10525.6|10522.8|2
1656640590000|2022-07-01 01:56:30|10525.8|10523|10526.6|10522.8|10526.6|10523|10525.6|10522.8|1
1656640600000|2022-07-01 01:56:40|10525.6|10520.8|10523.6|10520.8|10525.6|10520.8|10523.6|10520.8|3
1656640610000|2022-07-01 01:56:50|10524.6|10521.6|10525.6|10521.8|10525.6|10521.8|10524.1|10520.8|6
1656640620000|2022-07-01 01:57:00|10524.6|10522.8|10529.4|10525.6|10529.6|10526|10524.6|10522.5|7
1656640630000|2022-07-01 01:57:10|10528.6|10524.8|10530.6|10526.8|10532.1|10528.8|10528.6|10524.8|17
1656640640000|2022-07-01 01:57:20|10530.2|10526.4|10525.6|10522.8|10530.2|10526.4|10525.4|10521.6|7
1656640650000|2022-07-01 01:57:30|10526.4|10523.6|10524.6|10520.8|10526.6|10523.6|10523.4|10519.8|20
1656640660000|2022-07-01 01:57:40|10523.6|10520|10517.6|10513.8|10524.6|10520|10517.6|10513.8|36
1656640670000|2022-07-01 01:57:50|10518.2|10514.4|10509.6|10505.8|10522.4|10516.8|10509.6|10505.8|55
1656640680000|2022-07-01 01:58:00|10510.6|10506.8|10511.6|10507.8|10511.8|10508.8|10508.6|10505.8|10
1656640690000|2022-07-01 01:58:10|10510.8|10508|10509.6|10505.8|10513.6|10509.8|10509.6|10505.8|11
1656640700000|2022-07-01 01:58:20|10509.3|10505.5|10509.6|10505.8|10509.6|10506|10508.6|10504.8|2
1656640710000|2022-07-01 01:58:30|10509.4|10506.6|10506.6|10503.8|10510.1|10506.6|10506.6|10503.8|9
1656640720000|2022-07-01 01:58:40|10506.8|10503|10506.6|10502.8|10507.6|10503.8|10503.6|10499.8|18
1656640730000|2022-07-01 01:58:50|10507.6|10503.8|10508.4|10505.6|10509.2|10505.8|10507.4|10503.8|5
1656640740000|2022-07-01 01:59:00|10508.6|10505.8|10510.6|10506.8|10511.6|10508.8|10508.4|10504.8|18
1656640750000|2022-07-01 01:59:10|10510.3|10506.5|10512.4|10508.6|10512.4|10509.6|10509.8|10506|8
1656640760000|2022-07-01 01:59:20|10512.2|10509.4|10517.4|10513.6|10517.4|10513.8|10512.2|10509.4|25
1656640770000|2022-07-01 01:59:30|10517.9|10514.6|10518.6|10514.8|10521.6|10518.8|10516.6|10513.3|26
1656640780000|2022-07-01 01:59:40|10519.2|10515.4|10520.6|10516.8|10520.6|10517.8|10518.6|10515.4|2
1656640790000|2022-07-01 01:59:50|10521.2|10517.4|10521.6|10517.8|10521.6|10517.8|10520.6|10516.8|7
1656640800000|2022-07-01 02:00:00|10521|10517.2|10522.2|10518.4|10522.4|10518.8|10518.6|10514.8|17
1656640810000|2022-07-01 02:00:10|10522.4|10518.6|10524.6|10520.8|10524.6|10520.8|10521.6|10518.6|14
1656640820000|2022-07-01 02:00:20|10523.6|10520|10522.6|10518.8|10524.1|10520.8|10521.6|10517.8|11
1656640830000|2022-07-01 02:00:30|10522|10518.2|10519.6|10515.8|10522|10518.2|10519.6|10515.8|14
1656640840000|2022-07-01 02:00:40|10518.6|10516.8|10514.6|10510.8|10519.6|10516.8|10514|10510.8|44
1656640850000|2022-07-01 02:00:50|10515.6|10511.8|10517.6|10513.8|10519.6|10516|10515.6|10511.8|9
1656640860000|2022-07-01 02:01:00|10517.4|10514.6|10524.1|10520.3|10524.1|10521.3|10516.4|10512.8|44
1656640870000|2022-07-01 02:01:10|10523.1|10521.3|10523.1|10519.3|10523.1|10521.3|10519.9|10516.3|16
1656640880000|2022-07-01 02:01:20|10524.1|10520.3|10523.1|10519.3|10524.1|10520.8|10521.1|10517.3|5
1656640890000|2022-07-01 02:01:30|10524.1|10520.3|10524.1|10520.3|10524.1|10520.3|10521.1|10517.3|10
1656640900000|2022-07-01 02:01:40|10523.1|10519.3|10523.1|10519.3|10523.6|10520.3|10522.1|10518.3|3
1656640910000|2022-07-01 02:01:50|10524.1|10521.3|10526.1|10523.3|10526.1|10523.3|10524.1|10520.3|13
1656640920000|2022-07-01 02:02:00|10526.9|10523.1|10530.9|10527.1|10530.9|10527.3|10525.9|10522.1|36
1656640930000|2022-07-01 02:02:10|10531.1|10527.3|10537.1|10533.3|10537.1|10533.3|10530.9|10527.3|43
1656640940000|2022-07-01 02:02:20|10536.1|10534.3|10533.1|10529.3|10536.1|10534.3|10532.4|10529.1|14
1656640950000|2022-07-01 02:02:30|10533.4|10529.6|10534.1|10530.3|10536.1|10532.3|10532.1|10529.1|12
1656640960000|2022-07-01 02:02:40|10533.4|10530.6|10534.1|10530.3|10534.4|10531.3|10533.1|10529.3|4
1656640970000|2022-07-01 02:02:50|10533.9|10530.1|10531.1|10528.3|10533.9|10530.1|10531.1|10528.3|5
1656640980000|2022-07-01 02:03:00|10532.1|10528.8|10529.1|10525.3|10534.4|10530.6|10528.1|10524.3|19
1656640990000|2022-07-01 02:03:10|10528.1|10524.3|10531.1|10528.3|10532.1|10528.3|10528.1|10524.3|7
1656641000000|2022-07-01 02:03:20|10531.9|10528.1|10527.1|10524.3|10532.1|10528.3|10527.1|10524.3|16
1656641010000|2022-07-01 02:03:30|10527.4|10524.6|10528.1|10525.3|10529.1|10525.6|10527.1|10524.1|4
1656641020000|2022-07-01 02:03:40|10528.4|10524.6|10531.1|10528.3|10531.1|10528.3|10527.1|10524.1|15
1656641030000|2022-07-01 02:03:50|10530.9|10528.1|10531.1|10527.3|10533.1|10529.3|10528.1|10525.3|8
1656641040000|2022-07-01 02:04:00|10530.1|10526.3|10529.1|10525.3|10531.1|10527.3|10529.1|10525.3|1
1656641050000|2022-07-01 02:04:10|10528.9|10526.1|10526.1|10523.3|10529.6|10526.3|10526.1|10523.3|5
1656641060000|2022-07-01 02:04:20|10527.1|10523.1|10529.1|10526.3|10529.1|10526.3|10526.1|10523.1|4
1656641070000|2022-07-01 02:04:30|10530.1|10525.3|10531.1|10527.3|10533.1|10529.3|10530.1|10525.3|6
1656641080000|2022-07-01 02:04:40|10530.1|10526.3|10534.1|10530.3|10534.1|10531.3|10529.9|10526.3|16
1656641090000|2022-07-01 02:04:50|10534.3|10530.5|10535.1|10531.3|10538.9|10535.1|10534.3|10530.5|42
1656641100000|2022-07-01 02:05:00|10536.1|10532.3|10535.6|10532.8|10536.6|10533.5|10534.9|10531.3|13
1656641110000|2022-07-01 02:05:10|10535.1|10532.3|10539.1|10535.3|10539.6|10536.3|10535.1|10531.3|22
1656641120000|2022-07-01 02:05:20|10538.9|10536.1|10540.3|10536.5|10542.1|10538.3|10538.3|10535.5|33
1656641130000|2022-07-01 02:05:30|10540.1|10536.3|10541.1|10538.3|10541.1|10538.3|10539.1|10536.3|22
1656641140000|2022-07-01 02:05:40|10542.1|10539.3|10542.3|10538.5|10544.1|10540.8|10542.1|10538.3|28
1656641150000|2022-07-01 02:05:50|10542.9|10539.1|10544.1|10540.3|10544.1|10541.3|10541.1|10537.3|32
1656641160000|2022-07-01 02:06:00|10543.9|10541.1|10540.1|10536.3|10547.3|10544.3|10539.1|10536.1|39
1656641170000|2022-07-01 02:06:10|10540.9|10537.1|10543.1|10539.3|10543.1|10539.3|10540.1|10536.3|8
1656641180000|2022-07-01 02:06:20|10542.9|10539.1|10541.1|10538.3|10543.1|10540.3|10541.1|10538.3|11
1656641190000|2022-07-01 02:06:30|10541.3|10537.5|10542.1|10538.3|10544.1|10540.5|10541.1|10537.5|12
1656641200000|2022-07-01 02:06:40|10543.1|10539.3|10546.1|10542.3|10546.1|10542.3|10542.1|10539.1|18
1656641210000|2022-07-01 02:06:50|10545.1|10541.3|10543.1|10539.3|10546.1|10542.3|10542.6|10539.3|12
1656641220000|2022-07-01 02:07:00|10543.6|10539.8|10544.1|10540.3|10544.1|10540.3|10542.3|10539.3|5
1656641230000|2022-07-01 02:07:10|10544.3|10540.5|10546.1|10542.3|10546.1|10543.3|10543.9|10540.3|6
1656641240000|2022-07-01 02:07:20|10547.1|10543.3|10547.1|10544.3|10548.4|10544.6|10545.9|10542.3|34
1656641250000|2022-07-01 02:07:30|10546.1|10543.3|10549.1|10545.3|10549.2|10546.1|10546.1|10542.3|8
1656641260000|2022-07-01 02:07:40|10548.1|10544.5|10548.1|10544.3|10548.3|10544.5|10546.6|10543.3|9
1656641270000|2022-07-01 02:07:50|10547.3|10543.5|10546.9|10543.1|10551.6|10547.8|10546.9|10543.1|34
1656641280000|2022-07-01 02:08:00|10547.1|10543.3|10541.5|10537.7|10547.1|10543.3|10541.5|10537.7|63
1656641290000|2022-07-01 02:08:10|10542.5|10538.7|10544.5|10540.7|10545.5|10542|10541.5|10537.7|4
1656641300000|2022-07-01 02:08:20|10543.5|10541.7|10543.5|10540.7|10545.5|10542.2|10543.5|10540.7|2
1656641310000|2022-07-01 02:08:30|||||||||1
1656641320000|2022-07-01 02:08:40|10542.5|10539.7|10545.5|10541.7|10545.5|10541.7|10541.5|10538.2|7
1656641330000|2022-07-01 02:08:50|10544.5|10540.7|10543.5|10539.7|10545.5|10541.7|10542.5|10538.7|1
1656641340000|2022-07-01 02:09:00|10544.5|10540.7|10543.5|10539.7|10544.8|10541.7|10542.5|10538.7|3
1656641350000|2022-07-01 02:09:10|10543|10540.7|10540.8|10538|10543.8|10540.7|10540.5|10537.7|5
1656641360000|2022-07-01 02:09:20|10541.5|10537.7|10541.8|10538|10542.5|10539.5|10540.5|10537.7|13
1656641370000|2022-07-01 02:09:30|10541.5|10537.7|10541.5|10538.7|10541.5|10538.7|10540.5|10537.7|0
1656641380000|2022-07-01 02:09:40|10542.3|10537.7|10541.5|10537.7|10544.5|10541|10540.5|10537.7|10
1656641390000|2022-07-01 02:09:50|10541|10537.2|10540.5|10537.7|10541|10537.7|10539.5|10536.7|4
1656641400000|2022-07-01 02:10:00|10540.8|10538|10547.5|10543.7|10547.5|10544.7|10540.8|10538|24
1656641410000|2022-07-01 02:10:10|10548.5|10544.7|10549|10545.2|10549|10545.7|10547.5|10543.7|6
1656641420000|2022-07-01 02:10:20|10548.5|10544.7|10546.5|10542.7|10548.5|10545.7|10546.5|10542.7|6
1656641430000|2022-07-01 02:10:30|10546|10542.2|10545.8|10542|10548.5|10544.7|10545.8|10542|5
1656641440000|2022-07-01 02:10:40|10544.8|10541.7|10542.5|10538.7|10545.8|10542|10542.5|10538.7|12
1656641450000|2022-07-01 02:10:50|10542.8|10539|10543.5|10539.7|10545.5|10542.7|10542.3|10538.7|4
1656641460000|2022-07-01 02:11:00|10542.5|10538.7|10542.5|10538.7|10543.8|10541|10540.5|10537.5|11
1656641470000|2022-07-01 02:11:10|10541.5|10538.5|10543.5|10539.7|10544.1|10540.3|10541.3|10537.5|1
1656641480000|2022-07-01 02:11:20|10542.5|10538.7|10543.5|10540.7|10543.5|10540.7|10542.5|10538.7|2
1656641490000|2022-07-01 02:11:30|10544.1|10541.3|10544.5|10540.7|10546.5|10542.7|10543.3|10539.7|2
1656641500000|2022-07-01 02:11:40|10545.5|10541.7|10546.5|10542.7|10546.5|10542.9|10545.3|10541.7|3
1656641510000|2022-07-01 02:11:50|10546|10542.2|10546.5|10542.7|10546.5|10542.7|10544.5|10540.7|0
1656641520000|2022-07-01 02:12:00|10547.5|10543.7|10542.5|10539.7|10547.5|10544.7|10542.5|10539.5|9
1656641530000|2022-07-01 02:12:10|10542.3|10539.5|10543.5|10540.7|10543.5|10540.7|10542.3|10538.7|5
1656641540000|2022-07-01 02:12:20|10543.3|10539.7|10543.5|10540.7|10543.5|10540.7|10543.3|10539.7|1
1656641550000|2022-07-01 02:12:30|10543.3|10539.7|10544.5|10540.7|10544.5|10540.7|10540.5|10537.7|10
1656641560000|2022-07-01 02:12:40|10544|10540.2|10543|10539.2|10544.5|10540.7|10542.7|10538.9|2
1656641570000|2022-07-01 02:12:50|10542.5|10538.7|10544.3|10540.5|10544.8|10541|10542.5|10538.7|4
1656641580000|2022-07-01 02:13:00|10543.3|10539.5|10545.5|10542.7|10546.5|10542.7|10542.3|10539.3|12
1656641590000|2022-07-01 02:13:10|10546.3|10542.5|10541.5|10537.7|10547.5|10543.9|10540.7|10537.7|9
1656641600000|2022-07-01 02:13:20|10541|10537.2|10541.5|10537.7|10543.5|10539.7|10540.5|10536.7|4
1656641610000|2022-07-01 02:13:30|10541.3|10538.5|10541.5|10537.7|10541.5|10538.5|10540.3|10536.7|2
1656641620000|2022-07-01 02:13:40|10540.5|10536.7|10541.5|10537.7|10541.7|10538.7|10540.5|10536.7|6
1656641630000|2022-07-01 02:13:50|10541|10537.2|10541.5|10537.7|10541.5|10538.5|10540.5|10536.7|1
1656641640000|2022-07-01 02:14:00|10540.5|10538.7|10536.3|10532.5|10540.5|10538.7|10536.3|10532.5|44
1656641650000|2022-07-01 02:14:10|10536.5|10532.7|10532.5|10528.7|10536.5|10532.7|10531.5|10528.5|19
1656641660000|2022-07-01 02:14:20|10532.7|10529.7|10533.5|10529.7|10533.5|10529.7|10532.5|10528.7|3
1656641670000|2022-07-01 02:14:30|10532.5|10529.5|10535.5|10531.7|10535.5|10532.7|10532.5|10529.5|3
1656641680000|2022-07-01 02:14:40|10536.5|10532.7|10536.5|10533.7|10537.5|10533.7|10535.7|10532.5|6
1656641690000|2022-07-01 02:14:50|10537.3|10533.5|10538.5|10535.7|10539.5|10535.7|10537.3|10533.5|1
1656641700000|2022-07-01 02:15:00|10538.7|10534.9|10531.5|10528.7|10538.7|10534.9|10531.5|10528.7|14
1656641710000|2022-07-01 02:15:10|10532.8|10529|10533.5|10529.7|10533.5|10529.7|10532.5|10528.7|10
1656641720000|2022-07-01 02:15:20|10532.8|10529|10531.5|10527.7|10532.8|10529|10530.5|10526.7|13
1656641730000|2022-07-01 02:15:30|10531.9|10528.1|10530.5|10526.7|10532.7|10529.7|10530.5|10526.7|9
1656641740000|2022-07-01 02:15:40|10530.3|10527.5|10530.5|10527.7|10532|10528.7|10530.3|10526.7|11
1656641750000|2022-07-01 02:15:50|10530.7|10527.9|10531.3|10527.5|10531.5|10527.9|10530.5|10527.4|1
1656641760000|2022-07-01 02:16:00|10531.5|10527.7|10528.5|10524.7|10531.5|10527.7|10527.5|10524.5|16
1656641770000|2022-07-01 02:16:10|10527.5|10523.9|10529.5|10525.7|10529.5|10525.7|10527.5|10523.9|19
1656641780000|2022-07-01 02:16:20|10528.5|10524.7|10526.5|10522.7|10528.5|10524.7|10525.2|10521.9|16
1656641790000|2022-07-01 02:16:30|10527.1|10523.3|10527.5|10523.7|10527.5|10523.7|10527.1|10523.3|0
1656641800000|2022-07-01 02:16:40|10527.3|10524.5|10527.5|10523.7|10528.5|10524.7|10527.3|10523.7|4
1656641810000|2022-07-01 02:16:50|10526.7|10523.9|10526.5|10522.7|10526.7|10523.9|10525.5|10522.7|5
1656641820000|2022-07-01 02:17:00|10525.5|10521.9|10525.5|10521.7|10525.7|10522.7|10525.3|10521.7|5
1656641830000|2022-07-01 02:17:10|10525.3|10522.5|10524.5|10521.7|10525.5|10522.7|10524.5|10521.5|5
1656641840000|2022-07-01 02:17:20|10523.5|10520.7|10523.5|10519.7|10524|10521.2|10522.5|10519.7|12
1656641850000|2022-07-01 02:17:30|10522.5|10520.9|10524.5|10520.7|10524.5|10521.7|10522.5|10519.7|12
1656641860000|2022-07-01 02:17:40|10523.7|10520.9|10524.5|10520.7|10524.5|10521.7|10523.5|10520.7|9
1656641870000|2022-07-01 02:17:50||10521.7||10520.7||10521.7||10520.7|1
1656641880000|2022-07-01 02:18:00|10524.3|10520.5|10521.5|10518.7|10524.3|10520.7|10521.5|10518.7|21
1656641890000|2022-07-01 02:18:10|10520.5|10517.7|10521.5|10517.7|10521.5|10518.7|10520.5|10517.7|23
1656641900000|2022-07-01 02:18:20|10523.3|10519.5|10525.5|10521.7|10525.5|10522.7|10523.3|10519.5|9
1656641910000|2022-07-01 02:18:30|10524.5|10520.7|10523.5|10519.7|10524.5|10521.7|10523.3|10519.7|2
1656641920000|2022-07-01 02:18:40|10523.2|10519.4|10522.5|10518.7|10523.2|10519.4|10520.5|10517.5|17
1656641940000|2022-07-01 02:19:00|10523.3|10519.7|10525.5|10521.7|10525.7|10522.1|10523.3|10519.5|7
1656641950000|2022-07-01 02:19:10|10524.5|10520.7|10523.7|10519.9|10525.5|10521.7|10523.5|10519.9|2
1656641960000|2022-07-01 02:19:20|10523.5|10520.7|10523.5|10520.7|10523.7|10520.7|10523.5|10519.9|2
1656641970000|2022-07-01 02:19:30|10524.5|10521.5|10525.3|10521.5|10525.3|10521.5|10523.5|10521|12
1656641980000|2022-07-01 02:19:40|10524.5|10521.7|10524.5|10520.7|10524.5|10521.7|10523.9|10520.1|10
1656641990000|2022-07-01 02:19:50|10524.8|10521|10524.5|10520.7|10524.8|10521|10524.5|10520.7|1
1656642000000|2022-07-01 02:20:00|10523.7|10520.9|10522.7|10518.9|10524.2|10520.9|10521.7|10518.7|4
1656642010000|2022-07-01 02:20:10|10523.3|10519.5|10523.5|10520.7|10523.5|10520.7|10523.3|10519.5|0
1656642020000|2022-07-01 02:20:20|10523.7|10519.9|10523.7|10519.9|10523.7|10520.7|10522.7|10519.7|0
1656642030000|2022-07-01 02:20:30|10522.9|10520.1|10524.7|10520.9|10525.5|10521.9|10522.9|10519.9|2
1656642040000|2022-07-01 02:20:40|10523.9|10521.1|10522.7|10519.9|10524.7|10521.9|10522.7|10519.4|2
1656642050000|2022-07-01 02:20:50|10522.9|10520.1|10523.5|10520.7|10523.5|10520.7|10522.9|10520.1|2
1656642060000|2022-07-01 02:21:00|10523.3|10520.5|10521.7|10517.9|10523.3|10520.5|10520.9|10517.1|9
1656642080000|2022-07-01 02:21:20|10521.9|10518.1|10519.7|10516.9|10521.9|10518.9|10519.7|10516.9|2
1656642090000|2022-07-01 02:21:30|10519.5|10516.7|10518.7|10515.9|10519.5|10516.7|10517.7|10514.9|14
1656642100000|2022-07-01 02:21:40|10518.9|10515.1|10518.7|10514.9|10518.9|10515.9|10517.7|10514.7|5
1656642110000|2022-07-01 02:21:50|10517.9|10515.1|10518.7|10515.9|10518.7|10515.9|10517.9|10514.6|3
1656642120000|2022-07-01 02:22:00|10519.5|10515.7|10518.7|10514.9|10519.5|10515.7|10518.7|10514.9|2
1656642130000|2022-07-01 02:22:10|10519.2|10515.9|10514.7|10510.9|10519.2|10515.9|10514.7|10510.9|28
1656642140000|2022-07-01 02:22:20|10513.7|10510.7|10514.7|10510.9|10514.7|10511.9|10513.7|10510.7|12
1656642150000|2022-07-01 02:22:30|10514.9|10511.1|10514.9|10511.1|10515.1|10511.3|10514.9|10511.1|8
1656642160000|2022-07-01 02:22:40|10513.6|10510.8|10513.9|10510.1|10514.1|10510.8|10512.9|10509.9|4
1656642170000|2022-07-01 02:22:50|10512.9|10510.3|10513.9|10510.1|10513.9|10511.1|10512.9|10509.9|8
1656642180000|2022-07-01 02:23:00|10512.7|10509.9|10512.9|10510.1|10512.9|10510.1|10511.9|10509.1|5
1656642190000|2022-07-01 02:23:10|10511.9|10509.1|10513.9|10510.1|10514.9|10511.1|10511.9|10509.1|12
1656642200000|2022-07-01 02:23:20|10514.1|10510.3|10514.9|10512.1|10515.9|10512.1|10513.9|10510.3|2
1656642210000|2022-07-01 02:23:30|10513.9|10511.1|10514.9|10511.1|10514.9|10511.3|10513.9|10511.1|4
1656642220000|2022-07-01 02:23:40|10514.7|10511.9|10513.9|10510.1|10514.9|10512.1|10513.7|10510.1|5
1656642230000|2022-07-01 02:23:50|10513.3|10511.1|10513.9|10511.1|10514.9|10511.9|10513.3|10510.1|4
1656642240000|2022-07-01 02:24:00|10513.7|10510.1|10512.9|10510.1|10514.9|10511.3|10512.9|10510.1|5
1656642250000|2022-07-01 02:24:10|10513.3|10510.5|10514.7|10511.9|10514.9|10511.9|10513.3|10510.1|3
1656642260000|2022-07-01 02:24:20|10515.2|10510.9|10513.7|10509.9|10515.5|10511.9|10513.7|10509.9|6
1656642270000|2022-07-01 02:24:30|10513.5|10510.7|10511.7|10508.9|10513.5|10510.7|10511.7|10508.7|4
1656642280000|2022-07-01 02:24:40|10512.5|10508.7|10511.7|10507.9|10512.5|10509.2|10511.2|10507.9|6
1656642290000|2022-07-01 02:24:50|10510.7|10507.7|10511.5|10507.7|10511.5|10507.7|10510.7|10507.7|0
1656642300000|2022-07-01 02:25:00|10510.7|10507.9|10509.5|10506.7|10510.9|10507.9|10507.2|10504.2|42
1656642310000|2022-07-01 02:25:10|10509.7|10506.9|10509.4|10505.6|10510.9|10507.9|10508.7|10505.1|5
1656642320000|2022-07-01 02:25:20|10508.9|10505.1|10508.7|10505.9|10509.4|10505.9|10508.4|10504.9|3
1656642330000|2022-07-01 02:25:30|10508.9|10505.1|10508.7|10505.9|10508.9|10505.9|10508.7|10505.1|1
1656642340000|2022-07-01 02:25:40|10509.4|10505.6|10509.7|10506.9|10510.7|10507.9|10508.9|10505.6|6
1656642350000|2022-07-01 02:25:50|10509.9|10507.1|10511.4|10507.6|10511.4|10507.9|10509.9|10506.9|5
1656642360000|2022-07-01 02:26:00|10510.7|10507.9|10509.2|10505.4|10510.9|10507.9|10508.2|10504.6|11
1656642370000|2022-07-01 02:26:10|10508.4|10504.6|10512.7|10508.9|10513.7|10509.9|10508.2|10504.6|20
1656642380000|2022-07-01 02:26:20|10512.4|10509.9|10512.7|10509.9|10512.7|10509.9|10511.7|10508.6|2
1656642390000|2022-07-01 02:26:30|10512.9|10509.1|10512.7|10508.9|10512.9|10509.9|10512.4|10508.9|6
1656642400000|2022-07-01 02:26:40|10513.4|10509.6|10514.7|10510.9|10514.7|10511.9|10513.2|10509.6|3
1656642410000|2022-07-01 02:26:50|10514.9|10511.1|10514.7|10511.9|10514.9|10511.9|10513.9|10510.6|0
1656642420000|2022-07-01 02:27:00|10514.1|10511.3|10510.7|10507.9|10514.4|10511.3|10510.7|10507.6|11
1656642430000|2022-07-01 02:27:10|10511.7|10508.4|10512.7|10508.9|10512.7|10508.9|10511.7|10508.4|3
1656642440000|2022-07-01 02:27:20|10512.4|10509.6|10513.4|10509.6|10513.4|10509.6|10511.4|10507.9|2
1656642450000|2022-07-01 02:27:30|10511.7|10508.9|10512.4|10508.6|10512.7|10508.9|10510.7|10507.6|4
1656642460000|2022-07-01 02:27:40|10511.9|10508.1|10512.4|10508.6|10512.4|10508.9|10511.7|10507.9|2
1656642470000|2022-07-01 02:27:50|10512.7|10508.9|10509.7|10506.9|10512.7|10508.9|10509.7|10506.6|6
1656642480000|2022-07-01 02:28:00|10510.2|10505.9|10510.7|10506.9|10510.7|10506.9|10508.7|10504.9|4
1656642490000|2022-07-01 02:28:10|10509.9|10507.9|10508.4|10504.6|10509.9|10507.9|10507.7|10504.6|5
1656642500000|2022-07-01 02:28:20|10509.4|10505.6|10506.4|10502.6|10509.4|10505.6|10505.7|10502.6|17
1656642510000|2022-07-01 02:28:30|10505.7|10502.9|10499.7|10495.9|10505.9|10502.9|10498.7|10495.6|58
1656642520000|2022-07-01 02:28:40|10499.4|10496.6|10500.7|10496.9|10500.7|10497.1|10499.4|10495.9|3
1656642530000|2022-07-01 02:28:50|10500.4|10497.6|10499.4|10496.6|10501.7|10498.6|10499.4|10496.6|7
1656642540000|2022-07-01 02:29:00|10499.6|10496.8|10503.6|10499.8|10503.6|10499.8|10498.6|10494.8|25
1656642550000|2022-07-01 02:29:10|10504.4|10500.8|10502.6|10498.8|10505.6|10502.3|10501.6|10497.8|23
1656642560000|2022-07-01 02:29:20|10502.4|10498.6|10504.4|10500.6|10504.6|10501.3|10500.6|10497.8|16
1656642570000|2022-07-01 02:29:30|10503.6|10500.8|10504.4|10500.6|10505.4|10501.6|10503.2|10499.6|11
1656642580000|2022-07-01 02:29:40|10503.4|10499.6|10503.4|10499.6|10504.4|10501.2|10503.2|10499.6|17
1656642590000|2022-07-01 02:29:50|10504.4|10500.6|10504.4|10500.6|10504.4|10501.6|10504.4|10500.6|8
1656642600000|2022-07-01 02:30:00|10504.2|10501.4|10523.6|10520.8|10525.4|10522.1|10504.2|10500.6|124
1656642610000|2022-07-01 02:30:10|10522.9|10519.8|10521.1|10517.3|10522.9|10520.8|10518.6|10514.8|27
1656642620000|2022-07-01 02:30:20|10519.7|10516.9|10520.6|10516.8|10521.4|10517.8|10517.3|10513.5|12
1656642630000|2022-07-01 02:30:30|10519.9|10517.8|10519.9|10516.1|10521.9|10518.1|10518.9|10515.1|5
1656642640000|2022-07-01 02:30:40|10519.1|10515.3|10514.9|10511.1|10520.6|10516.8|10513.9|10510.8|9
1656642650000|2022-07-01 02:30:50|10514.6|10510.8|10512.4|10508.6|10514.9|10511.1|10510.9|10507.1|14
1656642660000|2022-07-01 02:31:00|10512.9|10509.1|10513.9|10510.1|10513.9|10510.1|10508.1|10505.1|14
1656642670000|2022-07-01 02:31:10|10512.9|10509.1|10511.9|10508.1|10512.9|10509.3|10509.9|10506.8|3
1656642680000|2022-07-01 02:31:20|10512.1|10509.1|10513.9|10510.1|10513.9|10510.1|10511.9|10508.1|4
1656642690000|2022-07-01 02:31:30|10512.9|10509.1|10511.9|10509.1|10514.1|10510.4|10511.9|10509.1|9
1656642700000|2022-07-01 02:31:40|10511.6|10508.8|10510.9|10508.1|10511.9|10508.8|10509.6|10506.1|19
1656642710000|2022-07-01 02:31:50|10510.3|10507.5|10517.4|10514.6|10517.9|10514.6|10509.9|10506.1|17
1656642720000|2022-07-01 02:32:00|10516.9|10514.1|10507.9|10504.1|10517.1|10514.1|10506.9|10504.1|36
1656642730000|2022-07-01 02:32:10|10506.6|10503.8|10499.9|10496.1|10508.4|10505.1|10498.6|10495.1|34
1656642740000|2022-07-01 02:32:20|10499.6|10495.8|10497.9|10494.1|10501.9|10498.1|10496.9|10493.6|30
1656642750000|2022-07-01 02:32:30|10497.3|10493.5|10497.8|10494|10497.9|10495|10494.9|10491.1|24
1656642760000|2022-07-01 02:32:40|10497.1|10495|10497.1|10493.3|10500.8|10497|10496.8|10493|36
1656642770000|2022-07-01 02:32:50|10496.3|10493.5|10493.8|10490|10496.3|10493.5|10492.8|10489|17
1656642780000|2022-07-01 02:33:00|10492.8|10489|10497.8|10494|10499.8|10496|10492.8|10489|29
1656642790000|2022-07-01 02:33:10|10498.1|10494.3|10495.8|10492|10499.8|10496|10493.8|10490.8|11
1656642800000|2022-07-01 02:33:20|10496.8|10493|10496.8|10494|10497.8|10494|10492.8|10489.3|17
1656642810000|2022-07-01 02:33:30|10497.8|10494.8|10499.8|10496|10500.8|10497.3|10497.3|10494|5
1656642820000|2022-07-01 02:33:40|10499.6|10495.8|10499.6|10496.8|10500.8|10497|10498.8|10495|3
1656642830000|2022-07-01 02:33:50|10499.8|10496|10503.6|10499.8|10504.8|10501|10499.8|10496|14
1656642840000|2022-07-01 02:34:00|10502.8|10499|10501.8|10498|10503.6|10500|10500.8|10497|24
1656642850000|2022-07-01 02:34:10|10502.1|10498.3|10494.8|10491|10502.3|10498.5|10494.1|10490.8|16
1656642860000|2022-07-01 02:34:20|10495.8|10492|10491.8|10488|10496.4|10492.6|10491.8|10488|20
1656642870000|2022-07-01 02:34:30|10491.6|10488.8|10484.8|10481|10492.8|10489.3|10484.8|10481|68
1656642880000|2022-07-01 02:34:40|10484.6|10481.8|10486.8|10483|10487.6|10483.8|10484.6|10481.3|27
1656642890000|2022-07-01 02:34:50|10485.8|10482.8|10489.8|10486|10490.8|10487.8|10485.6|10482|24
1656642900000|2022-07-01 02:35:00|10490.8|10487|10491.8|10488|10493.1|10489.8|10488.8|10486|14
1656642910000|2022-07-01 02:35:10|10490.6|10487.8|10489.8|10486|10491.8|10488.3|10488.8|10485|12
1656642920000|2022-07-01 02:35:20|10489.6|10487|10491.8|10488|10492.3|10489|10489.6|10486|5
1656642930000|2022-07-01 02:35:30|10490.3|10486.5|10485.8|10482|10490.3|10487|10484.8|10481.8|15
1656642940000|2022-07-01 02:35:40|10485.1|10482.3|10489.8|10487|10490.8|10488|10485.1|10482|7
1656642950000|2022-07-01 02:35:50|10489.6|10486.8|10485.8|10483|10489.8|10486.8|10483.8|10480|19
1656642960000|2022-07-01 02:36:00|10485.6|10482.8|10486.8|10483|10488.8|10485|10483.1|10479.8|17
1656642970000|2022-07-01 02:36:10|10486.6|10482.8|10490.8|10487|10490.8|10488|10485.8|10482|9
1656642980000|2022-07-01 02:36:20|10491.6|10488|10491.6|10487.8|10491.6|10488|10491.1|10487.3|2
1656642990000|2022-07-01 02:36:30|10490.8|10488|10490.8|10487|10491.6|10488|10488.8|10486|8
1656643000000|2022-07-01 02:36:40|10489.8|10486|10490.8|10488|10490.8|10488|10487.8|10485|16
1656643010000|2022-07-01 02:36:50|10491.6|10487|10491.6|10487.8|10491.6|10487.8|10491.6|10487|8
1656643020000|2022-07-01 02:37:00|10490.8|10487|10495.4|10491.6|10495.4|10491.6|10490.8|10487|20
1656643030000|2022-07-01 02:37:10|10495.8|10492|10489.8|10486|10495.8|10492|10488.8|10485|6
1656643040000|2022-07-01 02:37:20|10490|10486.2|10487.8|10485|10490.8|10487|10487.8|10484|4
1656643050000|2022-07-01 02:37:30|10488.6|10484|10488.8|10486|10489.8|10486|10487.8|10484|2
1656643060000|2022-07-01 02:37:40|10489.6|10486.8|10487.8|10484|10489.8|10486.8|10486.8|10483.8|6
1656643070000|2022-07-01 02:37:50|10486.8|10483|10487.8|10484|10489|10486|10486.6|10482.8|10
1656643080000|2022-07-01 02:38:00|10486.8|10483|10484.6|10480.8|10486.8|10483|10483.8|10480.8|20
1656643090000|2022-07-01 02:38:10|10484.8|10481|10484.8|10481|10486.8|10483|10480.3|10476.5|37
1656643100000|2022-07-01 02:38:20|10485.8|10482|10483.8|10481|10485.8|10482|10481.8|10478|13
1656643110000|2022-07-01 02:38:30|10484.8|10481.5|10486.8|10483|10487.8|10484.2|10484.3|10481.5|6
1656643120000|2022-07-01 02:38:40|10487.8|10484|10486.8|10484|10487.8|10484|10486.6|10483|3
1656643130000|2022-07-01 02:38:50|10487|10484.2|10489.8|10486|10489.8|10486|10487|10484|6
1656643140000|2022-07-01 02:39:00|10489.3|10485.5|10488.8|10485|10489.3|10485.5|10485.8|10483|12
1656643150000|2022-07-01 02:39:10|10489.3|10485.5|10489.8|10487|10490.8|10487|10488.6|10484.8|3
1656643160000|2022-07-01 02:39:20|10489.6|10486.8|10489.8|10487|10489.8|10487|10488.8|10485|4
1656643170000|2022-07-01 02:39:30|10490.6|10486.8|10489.8|10487|10491.6|10488|10488.8|10486|5
1656643180000|2022-07-01 02:39:40|10490|10486|10491.6|10487.8|10491.6|10488|10489.6|10486|7
1656643190000|2022-07-01 02:39:50|10491.4|10488.6|10489.8|10486|10492.8|10490|10489.8|10486|5
1656643200000|2022-07-01 02:40:00|10491.8|10488|10494.3|10490.5|10494.3|10490.5|10489.8|10486|12
1656643210000|2022-07-01 02:40:10|10493.8|10490|10496.8|10493|10498|10495|10492.8|10489|12
1656643220000|2022-07-01 02:40:20|10495.8|10492.8|10496.8|10493|10496.8|10493|10495.6|10492|4
1656643230000|2022-07-01 02:40:30|10497|10493.2|10497.8|10494|10497.8|10495|10495.8|10493|10
1656643240000|2022-07-01 02:40:40|10496.8|10493|10494.8|10491|10497.8|10494|10494.8|10491|14
1656643250000|2022-07-01 02:40:50|10493.8|10490|10491.8|10488|10494.8|10491|10490.8|10487|12
1656643260000|2022-07-01 02:41:00|10492.8|10489|10493.6|10490.8|10494.8|10491|10488.8|10485|11
1656643270000|2022-07-01 02:41:10|10494|10491.2|10493.8|10490|10494.8|10491.2|10490.8|10488|7
1656643280000|2022-07-01 02:41:20|10494.8|10491|10496.6|10492.8|10496.6|10493|10494.8|10491|2
1656643290000|2022-07-01 02:41:30|10495.8|10493|10494.8|10491|10496.8|10493.8|10494.8|10491|4
1656643300000|2022-07-01 02:41:40|10494.6|10491.8|10491.8|10488|10495.8|10492|10490.8|10487|13
1656643310000|2022-07-01 02:41:50|10490.8|10487|10492.8|10489|10493.8|10490|10490.6|10487|6
1656643320000|2022-07-01 02:42:00|10492|10488.2|10488.8|10485|10492|10488.2|10488.6|10485|12
1656643330000|2022-07-01 02:42:10|10489.1|10485.3|10488.8|10485|10489.8|10486|10486.8|10483|12
1656643340000|2022-07-01 02:42:20|10487.8|10484|10484.8|10481|10487.8|10485|10483.8|10480|10
1656643350000|2022-07-01 02:42:30|10483.8|10480|10487.8|10484|10487.8|10484|10483.8|10480|12
1656643360000|2022-07-01 02:42:40|10489|10485.2|10488.8|10485|10489.1|10485.6|10487.6|10484.3|3
1656643370000|2022-07-01 02:42:50|10487.8|10485.3|10489.8|10486|10489.8|10487|10487.8|10485|5
1656643380000|2022-07-01 02:43:00|10489.3|10485.5|10490.3|10486.5|10490.3|10486.5|10488.3|10484.5|9
1656643390000|2022-07-01 02:43:10|10489.6|10486.8|10489.3|10485.5|10490.6|10487.3|10488.8|10485|3
1656643400000|2022-07-01 02:43:20|10488.6|10484.8|10484.3|10480.5|10488.6|10484.8|10483.3|10479.5|10
1656643410000|2022-07-01 02:43:30|10485.3|10481.5|10485.3|10481.5|10487.9|10484.1|10482.3|10479|15
1656643420000|2022-07-01 02:43:40|10484.3|10480.5|10486.3|10483.5|10488.3|10484.5|10484.3|10480.5|14
1656643430000|2022-07-01 02:43:50|10487.3|10484.5|10492.3|10488.5|10492.3|10489.5|10486.8|10483.5|14
1656643440000|2022-07-01 02:44:00|10491.3|10488.3|10489.3|10485.5|10493.3|10489.8|10488.3|10484.5|11
1656643450000|2022-07-01 02:44:10|10489.1|10486.3|10487.3|10483.5|10489.8|10486.5|10485.3|10482.5|17
1656643460000|2022-07-01 02:44:20|10487.1|10484.3|10487.3|10483.5|10489.3|10485.5|10487.1|10483.3|3
1656643470000|2022-07-01 02:44:30|10487.9|10484.1|10489.3|10486.5|10489.3|10486.5|10487.1|10483.3|6
1656643480000|2022-07-01 02:44:40|10489.6|10486.8|10489.3|10486.5|10490.3|10486.8|10488.3|10485.5|2
1656643490000|2022-07-01 02:44:50|10490.3|10486.8|10492.3|10488.5|10492.3|10488.5|10489.6|10486.5|5
1656643500000|2022-07-01 02:45:00|10491.3|10487.5|10490.3|10486.5|10492.3|10488.5|10490.3|10486.5|5
1656643510000|2022-07-01 02:45:10|10490.9|10487.1|10493.3|10490.5|10493.3|10490.5|10490.3|10487.1|4
1656643520000|2022-07-01 02:45:20|10494.3|10488.8|10492.3|10488.5|10494.3|10489.5|10491.3|10487.5|26
1656643530000|2022-07-01 02:45:30|10492.1|10489.5|10491.3|10488.5|10492.3|10489.5|10491.3|10488.5|2
1656643540000|2022-07-01 02:45:40|10491|10487.2|10491.3|10487.5|10491.3|10487.5|10490.3|10486.5|2
1656643550000|2022-07-01 02:45:50|10490.3|10488.5|10491.3|10487.5|10491.3|10488.5|10490.3|10486.5|3
1656643560000|2022-07-01 02:46:00|10490.3|10486.5|10491.3|10487.5|10491.6|10488.5|10489.3|10485.5|5
1656643570000|2022-07-01 02:46:10|10491.1|10488.3|10491.6|10487.8|10493.3|10489.5|10491.1|10487.5|22
1656643580000|2022-07-01 02:46:20|10491.3|10487.5|10494.3|10490.5|10494.3|10490.5|10490.3|10487.3|2
1656643590000|2022-07-01 02:46:30|10493.3|10489.5|10492.3|10488.5|10494.3|10490.5|10492.1|10488.5|4
1656643600000|2022-07-01 02:46:40|10493|10489.5|10495.3|10491.5|10495.3|10491.5|10493|10488.5|8
1656643610000|2022-07-01 02:46:50|10495.1|10492.3|10498.3|10494.5|10500.5|10496.7|10495.1|10492.3|18
1656643620000|2022-07-01 02:47:00|10498.6|10494.8|10498.5|10494.7|10500.3|10496.5|10498.3|10494.5|6
1656643630000|2022-07-01 02:47:10|10499|10495.2|10496.1|10492.3|10499.3|10495.5|10495.1|10491.5|5
1656643640000|2022-07-01 02:47:20|10496.3|10492.5|10496.3|10493.5|10497.3|10493.5|10495.3|10492.5|5
1656643650000|2022-07-01 02:47:30|10495.3|10492.5|10493.3|10489.5|10495.5|10492.5|10492.1|10488.5|4
1656643660000|2022-07-01 02:47:40|10493.8|10490|10492.3|10489.5|10494.3|10490.5|10492.3|10488.7|6
1656643670000|2022-07-01 02:47:50|10491.3|10488.5|10492.3|10488.5|10493.3|10490.5|10491.3|10488.5|4
1656643680000|2022-07-01 02:48:00|10493.3|10489.5|10491.3|10487.5|10493.3|10489.5|10489.8|10486.7|6
1656643690000|2022-07-01 02:48:10|10491.1|10488.3|10492.3|10488.5|10493.3|10489.5|10490.3|10486.5|8
1656643700000|2022-07-01 02:48:20|10491.8|10488|10490.3|10486.5|10492.3|10488.5|10490.3|10486.5|4
1656643710000|2022-07-01 02:48:30|10489.5|10485.7|10485.3|10481.5|10489.5|10485.7|10483.3|10480.5|26
1656643720000|2022-07-01 02:48:40|10484.3|10481.3|10480.5|10477.7|10485.1|10481.7|10480.5|10477|18
1656643730000|2022-07-01 02:48:50|10480.8|10477|10481.5|10477.7|10482.5|10479|10480.5|10477|20
1656643740000|2022-07-01 02:49:00|10482.5|10478.7|10481.5|10478.7|10483.5|10479.7|10481.5|10477.7|13
1656643750000|2022-07-01 02:49:10|10482.5|10479.7|10483.5|10480.7|10483.8|10480.7|10481.5|10478.7|6
1656643760000|2022-07-01 02:49:20|10483.8|10480|10484.5|10481.7|10484.8|10481.7|10481.5|10478|8
1656643770000|2022-07-01 02:49:30|10483.5|10480.7|10472.8|10469|10483.5|10480.7|10471.8|10468.4|50
1656643780000|2022-07-01 02:49:40|10472|10468.2|10472|10468.2|10475.5|10472|10470.8|10467|69
1656643790000|2022-07-01 02:49:50|10471.8|10468|10472.5|10469.7|10473.5|10470.2|10470.5|10467|15
1656643800000|2022-07-01 02:50:00|10472.8|10470|10470.8|10467|10472.8|10470|10469.8|10466.2|50
1656643810000|2022-07-01 02:50:10|10471.5|10468|10469.7|10465.9|10471.8|10468|10468.7|10465.2|21
1656643820000|2022-07-01 02:50:20|10469|10465.2|10467.7|10463.9|10469|10465.4|10465.7|10461.9|35
1656643830000|2022-07-01 02:50:30|10467|10464.2|10464.7|10461.9|10467.7|10464.9|10464.7|10461.7|23
1656643840000|2022-07-01 02:50:40|10465|10461.2|10460.2|10457.4|10465.2|10461.9|10459.2|10455.6|65
1656643850000|2022-07-01 02:50:50|10461.2|10457.6|10463.7|10459.9|10464.7|10461.9|10459.7|10455.9|32
1656643860000|2022-07-01 02:51:00|10464.7|10460.9|10461.7|10457.9|10465.7|10461.9|10460.7|10456.9|35
1656643870000|2022-07-01 02:51:10|10461.5|10457.7|10460.7|10456.9|10461.5|10457.7|10458|10454.9|31
1656643880000|2022-07-01 02:51:20|10460.5|10456.7|10459.7|10455.9|10461.7|10458.2|10459.7|10455.9|9
1656643890000|2022-07-01 02:51:30|10460|10456.2|10461.7|10457.9|10462.5|10459.2|10460|10456.2|9
1656643900000|2022-07-01 02:51:40|10461.5|10458.7|10457.7|10454.9|10462|10458.9|10455.2|10451.6|42
1656643910000|2022-07-01 02:51:50|10458|10454.2|10461|10457.2|10461|10457.9|10457.5|10453.9|7
1656643920000|2022-07-01 02:52:00|10460.7|10457.9|10463|10459.2|10464.7|10460.9|10460.7|10457.9|16
1656643930000|2022-07-01 02:52:10|10462.7|10458.9|10461.5|10457.7|10464.2|10460.9|10461.5|10457.7|12
1656643940000|2022-07-01 02:52:20|10461.2|10457.4|10460|10456.2|10461.2|10457.4|10459|10455.4|9
1656643950000|2022-07-01 02:52:30|10459.7|10455.9|10460.7|10456.9|10460.7|10457.7|10458.7|10455.2|7
1656643960000|2022-07-01 02:52:40|10459.7|10457.9|10459.4|10456.6|10462.5|10458.9|10459.4|10456.6|8
1656643970000|2022-07-01 02:52:50|10458.7|10455.9|10461.7|10457.9|10464|10460.9|10458.7|10455.4|17
1656643980000|2022-07-01 02:53:00|10460.7|10458.7|10464|10460.2|10464.2|10460.9|10460.7|10458.7|5
1656643990000|2022-07-01 02:53:10|10463.7|10460.9|10464.5|10461.7|10464.5|10461.7|10461.7|10457.9|5
1656644000000|2022-07-01 02:53:20|10465.7|10462.9|10466|10463.2|10467|10464.2|10465.7|10461.9|9
1656644010000|2022-07-01 02:53:30|10465|10462.2|10465|10461.2|10466|10462.2|10463.5|10459.7|6
1656644020000|2022-07-01 02:53:40|10465.7|10462.2|10466.7|10462.9|10466.7|10462.9|10465.7|10461.9|3
1656644030000|2022-07-01 02:53:50|10467|10464.2|10468.7|10465.9|10469.2|10466.2|10466.7|10463.7|23
1656644040000|2022-07-01 02:54:00|10468.5|10464.9|10469.7|10465.9|10470.9|10467.9|10467.7|10463.9|8
1656644050000|2022-07-01 02:54:10|10470.3|10466.5|10469.7|10465.9|10470.7|10466.9|10468.7|10465.7|4
1656644060000|2022-07-01 02:54:20|10470.2|10466.4|10466.9|10463.1|10470.2|10466.4|10465.7|10461.9|18
1656644070000|2022-07-01 02:54:30|10465.9|10462.1|10463.9|10460.1|10466.5|10462.9|10462.9|10459.4|8
1656644080000|2022-07-01 02:54:40|10462.9|10459.9|10462.9|10459.1|10464.7|10461.1|10462.9|10459.1|1
1656644090000|2022-07-01 02:54:50|10463.5|10459.7|10462.9|10459.1|10463.5|10460.7|10462.9|10459.1|2
1656644100000|2022-07-01 02:55:00|10462.2|10459.4|10461.2|10457.4|10462.2|10459.4|10459.9|10456.1|8
1656644110000|2022-07-01 02:55:10|10460.7|10457.9|10461.4|10457.6|10461.7|10458.1|10457.9|10454.1|23
1656644120000|2022-07-01 02:55:20|10460.9|10457.1|10456.7|10452.9|10460.9|10457.1|10456.7|10452.9|19
1656644130000|2022-07-01 02:55:30|10456.9|10453.1|10456.7|10452.9|10459.5|10456.1|10455.9|10452.4|11
1656644140000|2022-07-01 02:55:40|10455.9|10453.1|10455.2|10451.4|10456.7|10453.1|10454.4|10450.6|24
1656644150000|2022-07-01 02:55:50|10455.7|10451.9|10454.9|10451.1|10456.5|10452.9|10452.9|10449.1|17
1656644160000|2022-07-01 02:56:00|10454.7|10451.9|10454.9|10451.1|10456.5|10452.9|10453.9|10451.1|16
1656644170000|2022-07-01 02:56:10|10453.7|10449.9|10452.7|10448.9|10453.9|10450.1|10448.9|10445.4|37
1656644180000|2022-07-01 02:56:20|10453.7|10449.9|10453.9|10450.1|10454.3|10451|10451.2|10447.9|17
1656644190000|2022-07-01 02:56:30|10452.9|10449.1|10453.7|10449.9|10454.7|10451.1|10451.9|10448.1|5
1656644200000|2022-07-01 02:56:40|10454.5|10450.7|10455.7|10451.9|10455.9|10452.9|10453.7|10450.1|5
1656644210000|2022-07-01 02:56:50|10454.9|10452.1|10457.9|10454.1|10461.5|10458.2|10454.9|10451.9|38
1656644220000|2022-07-01 02:57:00|10458.9|10455.1|10459.9|10456.1|10460.7|10456.9|10453.9|10451.1|22
1656644230000|2022-07-01 02:57:10|10460.7|10456.9|10461.9|10459.1|10462.7|10459.1|10459.7|10456.1|10
1656644240000|2022-07-01 02:57:20|10462.2|10458.4|10462.9|10459.1|10463.4|10460.1|10460.2|10456.4|8
1656644250000|2022-07-01 02:57:30|10461.9|10459.7|10464.5|10460.7|10464.5|10460.9|10461.9|10459.1|6
1656644260000|2022-07-01 02:57:40|10465.1|10461.3|10465.9|10463.1|10467.5|10464.1|10464.9|10461.3|12
1656644270000|2022-07-01 02:57:50|10466.7|10462.9|10465.9|10462.1|10467.7|10463.9|10464.9|10461.9|11
1656644280000|2022-07-01 02:58:00|10464.1|10460.3|10466.7|10462.9|10466.7|10463.1|10463.9|10460.1|10
1656644290000|2022-07-01 02:58:10|10466.9|10463.1|10466.9|10463.1|10469.1|10466.1|10466.1|10462.3|6
1656644300000|2022-07-01 02:58:20|10467.5|10463.7|10467.9|10464.1|10467.9|10464.1|10464.9|10462.1|4
1656644310000|2022-07-01 02:58:30|10468.7|10465.1|10466.7|10463.9|10468.9|10465.7|10466.7|10463.9|11
1656644320000|2022-07-01 02:58:40|10466.5|10463.7|10466.7|10462.9|10469.9|10467.1|10466.5|10462.9|20
1656644330000|2022-07-01 02:58:50|10466.1|10462.3|10469.7|10465.9|10469.7|10466.1|10465.9|10462.1|4
1656644340000|2022-07-01 02:59:00|10469.3|10465.5|10459.5|10456.7|10469.5|10466.7|10457.7|10453.9|33
1656644350000|2022-07-01 02:59:10|10459.9|10457.1|10460.7|10456.9|10461.7|10457.9|10459.7|10455.9|8
1656644360000|2022-07-01 02:59:20|10460.1|10456.3|10464.9|10461.1|10464.9|10461.1|10459.7|10455.9|7
1656644370000|2022-07-01 02:59:30|10464.6|10460.8|10464.9|10461.1|10464.9|10462.1|10462.9|10459.1|7
1656644380000|2022-07-01 02:59:40|10463.9|10460.1|10464.9|10461.1|10464.9|10462.1|10463.9|10460.1|2
1656644390000|2022-07-01 02:59:50|10465.5|10462.7|10470.7|10466.9|10470.7|10466.9|10465.5|10462.1|24
1656644400000|2022-07-01 03:00:00|10469.9|10466.1|10466.5|10462.7|10470.7|10467.7|10465.7|10462.7|12
1656644410000|2022-07-01 03:00:10|10465.7|10462.9|10464.7|10461.9|10466.7|10463.9|10463.7|10459.9|4
1656644420000|2022-07-01 03:00:20|10465.5|10461.7|10466.7|10463.9|10467.7|10463.9|10465.5|10461.7|2
1656644430000|2022-07-01 03:00:30|10466.9|10464.1|10467.7|10464.9|10468.2|10464.9|10466.9|10463.9|4
1656644440000|2022-07-01 03:00:40|10468.7|10465.9|10468.7|10464.9|10469.7|10466.9|10468.7|10464.9|3
1656644450000|2022-07-01 03:00:50|10469.2|10465.4|10468.7|10464.9|10469.7|10465.9|10468.7|10464.9|4
1656644460000|2022-07-01 03:01:00|10469.2|10465.4|10472.7|10468.9|10472.9|10469.9|10468.7|10465.4|15
1656644470000|2022-07-01 03:01:10|10471.7|10468.4|10474.7|10470.9|10474.7|10470.9|10471.5|10467.9|11
1656644480000|2022-07-01 03:01:20|10474|10470.2|10475.7|10471.9|10476.2|10472.9|10472.4|10469.1|19
1656644490000|2022-07-01 03:01:30|10475.5|10472.9|10475.7|10472.9|10475.7|10472.9|10475.5|10471.9|5
1656644500000|2022-07-01 03:01:40|10475.9|10472.1|10472.7|10468.9|10475.9|10472.1|10472.7|10468.9|7
1656644510000|2022-07-01 03:01:50|10472.9|10470.1|10472.7|10468.9|10473.9|10470.9|10472.5|10468.9|2
1656644520000|2022-07-01 03:02:00|10472.9|10469.1|10469.7|10465.9|10474.5|10470.9|10468.7|10465.9|11
1656644530000|2022-07-01 03:02:10|10468.3|10465.5|10466.7|10462.9|10469.2|10465.9|10465.7|10462.4|12
1656644540000|2022-07-01 03:02:20|10467.2|10463.4|10468.9|10466.1|10469.7|10466.1|10466.7|10462.9|7
1656644550000|2022-07-01 03:02:30|10468.7|10465.9|10468.7|10465.9|10469.7|10465.9|10467.5|10464.3|3
1656644560000|2022-07-01 03:02:40|10469.7|10465.7|10469.7|10465.9|10469.7|10465.9|10468.5|10464.9|2
1656644570000|2022-07-01 03:02:50|10468.7|10464.9|10466.7|10462.9|10468.7|10464.9|10465.7|10462.9|4
1656644580000|2022-07-01 03:03:00|10467.7|10463.9|10467.7|10463.9|10469.7|10465.9|10466.7|10463.9|9
1656644590000|2022-07-01 03:03:10|10466.7|10462.9|10461.7|10458.9|10466.7|10463.9|10461.7|10458.9|18
1656644600000|2022-07-01 03:03:20|10462.7|10459.9|10460.7|10457.9|10463.7|10459.9|10460.7|10457.7|8
1656644610000|2022-07-01 03:03:30|10459.7|10456.9|10459.7|10455.9|10460.7|10456.9|10459.5|10455.9|9
1656644620000|2022-07-01 03:03:40|10459.5|10455.7|10459.7|10455.9|10459.7|10455.9|10458.7|10454.9|8
1656644630000|2022-07-01 03:03:50|10460|10456.2|10461.7|10457.9|10461.9|10458.9|10459.7|10456.2|22
1656644640000|2022-07-01 03:04:00|10461.4|10458.6|10463.7|10459.9|10464.7|10461.9|10461.4|10457.9|16
1656644650000|2022-07-01 03:04:10|10463.4|10460.6|10463.7|10459.9|10466.4|10462.6|10461.4|10457.9|11
1656644660000|2022-07-01 03:04:20|10463.4|10459.6|10459.7|10455.9|10463.4|10459.9|10458.9|10455.9|8
1656644670000|2022-07-01 03:04:30|10459.9|10456.1|10459.9|10456.1|10459.9|10456.1|10459.9|10456.1|0
1656644680000|2022-07-01 03:04:40|10459.7|10455.9|10459.7|10455.9|10459.9|10456.1|10459.7|10455.9|1
1656644690000|2022-07-01 03:04:50|||||||||1
1656644700000|2022-07-01 03:05:00|10458.9|10456.1|10458.7|10454.9|10460.4|10457.6|10454.9|10451.1|26
1656644710000|2022-07-01 03:05:10|10459.7|10455.9|10464.7|10460.9|10464.7|10460.9|10459.7|10455.9|23
1656644720000|2022-07-01 03:05:20|10464.4|10460.6|10463.9|10460.1|10464.7|10460.9|10461.9|10458.9|10
1656644730000|2022-07-01 03:05:30|10463.2|10459.4|10461.7|10457.9|10463.2|10459.4|10460.9|10457.6|8
1656644740000|2022-07-01 03:05:40|10460.9|10458.1|10474.4|10470.6|10475.2|10472.4|10460.7|10456.9|168
1656644750000|2022-07-01 03:05:50|10473.4|10470.9|10473.2|10469.4|10474.9|10471.6|10471.4|10468.4|27
1656644760000|2022-07-01 03:06:00|10473|10470.2|10471.2|10468.4|10474.2|10470.6|10471.2|10468.4|14
1656644770000|2022-07-01 03:06:10|10472.4|10468.6|10469.2|10465.4|10472.4|10468.6|10468.4|10464.6|26
1656644780000|2022-07-01 03:06:20|10469|10466.2|10470.4|10466.6|10471.4|10468.6|10468.4|10465.4|10
1656644790000|2022-07-01 03:06:30|10469.4|10465.6|10469.7|10465.9|10470.4|10466.6|10469.2|10465.6|4
1656644800000|2022-07-01 03:06:40|10469.4|10465.6|10468.4|10464.6|10469.4|10465.6|10467.2|10463.6|2
1656644810000|2022-07-01 03:06:50|10468.7|10464.9|10466.4|10462.6|10469.4|10465.6|10466.2|10462.6|5
1656644820000|2022-07-01 03:07:00|10465.4|10462.9|10466.4|10462.6|10467.4|10463.9|10465.4|10462.4|3
1656644830000|2022-07-01 03:07:10|10465.7|10462.9|10467.4|10463.6|10469.9|10466.6|10464.4|10461.1|17
1656644840000|2022-07-01 03:07:20|10466.4|10462.6|10463.7|10460.9|10466.7|10463.6|10463.7|10460.9|23
1656644850000|2022-07-01 03:07:30|10464.7|10459.6|10461.2|10457.4|10464.7|10460.6|10460.4|10456.6|4
1656644860000|2022-07-01 03:07:40|10461.4|10458.4|10460.2|10457.4|10461.4|10458.6|10459.4|10456.4|4
1656644870000|2022-07-01 03:07:50|10461.2|10457.6|10460.2|10456.4|10461.4|10457.6|10459.6|10455.8|3
1656644880000|2022-07-01 03:08:00|10461.2|10457.4|10461.2|10457.4|10461.2|10457.4|10459.4|10455.6|5
1656644890000|2022-07-01 03:08:10|10460.7|10456.9|10458.2|10454.4|10461.2|10457.4|10457.4|10454.4|6
1656644900000|2022-07-01 03:08:20|10459.2|10455.4|10460.2|10456.4|10461.2|10457.4|10458.9|10455.1|5
1656644910000|2022-07-01 03:08:30|10459.8|10456|10459.2|10455.4|10460.2|10456.4|10458|10454.4|2
1656644920000|2022-07-01 03:08:40|10458.2|10454.4|10458.2|10455.4|10461.7|10458.4|10456.4|10453.4|15
1656644930000|2022-07-01 03:08:50|10459|10454.4|10460|10456.2|10460.2|10456.4|10459|10454.4|0
1656644940000|2022-07-01 03:09:00|10460.2|10456.4|10461|10458.2|10462.2|10458.4|10460.2|10456.4|6
1656644950000|2022-07-01 03:09:10|10460.8|10458|10462.2|10458.4|10463.7|10460.4|10460|10456.4|19
1656644960000|2022-07-01 03:09:20|10462|10459.2|10466.2|10462.4|10466.2|10462.4|10462|10458.4|4
1656644970000|2022-07-01 03:09:30|10466|10463.2|10464.2|10461.4|10467|10463.4|10464.2|10461.4|6
1656644980000|2022-07-01 03:09:40|10463.2|10460.4|10462.2|10459.4|10463.2|10460.4|10462.2|10458.4|1
1656644990000|2022-07-01 03:09:50|10462|10458.4|10460.2|10456.4|10462.2|10458.6|10459.2|10455.4|13
1656645000000|2022-07-01 03:10:00|10459|10456.2|10458.4|10454.6|10460.4|10456.6|10457.4|10453.6|5
1656645010000|2022-07-01 03:10:10|10457.6|10454.8|10456.4|10453.6|10458.4|10454.8|10456.4|10453.6|4
1656645020000|2022-07-01 03:10:20|10456.6|10453.8|10457.2|10453.4|10459.4|10455.8|10456.4|10453.4|7
1656645030000|2022-07-01 03:10:30|10457.4|10453.6|10457.4|10454.6|10458.6|10455.2|10456.2|10452.6|7
1656645040000|2022-07-01 03:10:40|10458.2|10454.4|10461.6|10457.8|10463.4|10459.8|10458.2|10454.4|19
1656645050000|2022-07-01 03:10:50|10461.1|10457.3|10459.7|10455.9|10461.1|10457.3|10458.4|10454.6|1
1656645060000|2022-07-01 03:11:00|10460|10456.2|10459.4|10455.6|10460.4|10456.6|10458.4|10454.6|2
1656645070000|2022-07-01 03:11:10|10459.6|10456.6|10462.4|10458.6|10464.4|10461.4|10459.1|10455.3|8
1656645080000|2022-07-01 03:11:20|10462.1|10458.3|10460.6|10456.8|10462.1|10458.3|10460.6|10456.8|1
1656645090000|2022-07-01 03:11:30|10461.2|10457.4|10460.4|10456.6|10461.4|10458.4|10458.6|10454.8|6
1656645100000|2022-07-01 03:11:40|10459.4|10455.6|10459.4|10455.6|10459.4|10456.4|10458.4|10454.8|4
1656645110000|2022-07-01 03:11:50|10458.8|10455|10450.8|10447|10458.8|10455|10450.2|10446.6|39
1656645120000|2022-07-01 03:12:00|10451|10447.2|10448.4|10444.6|10453.4|10449.6|10448.4|10444.6|41
1656645130000|2022-07-01 03:12:10|10447.4|10444.4|10449.4|10445.6|10450.2|10446.6|10447.2|10443.6|31
1656645140000|2022-07-01 03:12:20|10449|10445.2|10447.2|10443.4|10450.1|10446.6|10446.4|10442.6|26
1656645150000|2022-07-01 03:12:30|10446.4|10442.6|10449.4|10446.6|10449.7|10446.6|10446.2|10442.6|20
1656645160000|2022-07-01 03:12:40|10450.4|10446.2|10450.4|10446.6|10450.4|10446.8|10447.4|10443.6|9
1656645170000|2022-07-01 03:12:50|10450.7|10446.9|10447.4|10443.6|10450.7|10446.9|10444.4|10440.6|46
1656645180000|2022-07-01 03:13:00|10446.4|10444.6|10457|10453.2|10457|10453.2|10444.4|10440.6|33
1656645190000|2022-07-01 03:13:10|10457.2|10453.4|10458.2|10454.4|10461.7|10457.9|10457.2|10453.4|35
1656645200000|2022-07-01 03:13:20|10458.4|10454.6|10460.2|10456.4|10460.2|10456.4|10456.6|10452.8|8
1656645210000|2022-07-01 03:13:30|10459.4|10456.6|10453.2|10450.4|10459.4|10456.6|10453.2|10449.8|27
1656645220000|2022-07-01 03:13:40|10454.2|10451.4|10458.2|10454.4|10458.2|10454.4|10454.2|10451.4|4
1656645230000|2022-07-01 03:13:50|10459.2|10455.4|10458.9|10455.1|10460.5|10457.4|10458.2|10455.1|13
1656645240000|2022-07-01 03:14:00|10459.2|10455.4|10463.2|10460.4|10463.4|10460.4|10457.2|10454.1|17
1656645250000|2022-07-01 03:14:10|10462.4|10459.4|10463.2|10459.4|10464.4|10461.4|10460.9|10457.4|6
1656645260000|2022-07-01 03:14:20|10464.2|10460.4|10468.2|10464.4|10468.2|10464.4|10463.6|10459.4|12
1656645270000|2022-07-01 03:14:30|10467.4|10464.6|10468.9|10465.1|10469.2|10465.6|10466.2|10462.4|13
1656645280000|2022-07-01 03:14:40|10469.2|10465.4|10471.2|10467.4|10471.4|10468.4|10468.2|10464.4|18
1656645290000|2022-07-01 03:14:50|10470.2|10467.1|10467.2|10463.4|10471.2|10467.4|10467.2|10463.4|10
1656645300000|2022-07-01 03:15:00|10466.9|10464.1|10470.2|10466.4|10471.2|10467.4|10466.9|10463.4|11
1656645310000|2022-07-01 03:15:10|10470.7|10467.4|10476.7|10472.9|10476.9|10473.1|10470.7|10467.4|23
1656645320000|2022-07-01 03:15:20|10476.5|10473.7|10476.9|10473.1|10478.7|10475.9|10475.7|10472.1|11
1656645330000|2022-07-01 03:15:30|10477.4|10473.6|10478.9|10476.1|10479.7|10476.1|10475.7|10472.7|8
1656645340000|2022-07-01 03:15:40|10478.7|10474.9|10481.7|10477.9|10483.7|10480.4|10477.9|10474.1|23
1656645350000|2022-07-01 03:15:50|10481.5|10478.9|10477.7|10473.9|10481.7|10478.9|10476.7|10473.4|9
1656645360000|2022-07-01 03:16:00|10476.9|10473.1|10476.7|10473.9|10478.7|10474.9|10476.7|10472.9|15
1656645370000|2022-07-01 03:16:10|10476.9|10473.1|10477.5|10474.7|10479.7|10476.1|10476.7|10472.9|22
1656645380000|2022-07-01 03:16:20|10477.9|10474.1|10480.7|10476.9|10482.9|10479.1|10476.5|10473.7|20
1656645390000|2022-07-01 03:16:30|10481|10478.2|10481.7|10478.9|10482.7|10478.9|10479.5|10475.7|27
1656645400000|2022-07-01 03:16:40|10482.4|10477.9|10484.9|10482.1|10484.9|10482.1|10481.7|10477.9|32
1656645410000|2022-07-01 03:16:50|10484.7|10481.1|10484.2|10480.4|10485.2|10482.4|10483.2|10479.9|33
1656645420000|2022-07-01 03:17:00|10483.9|10481.1|10479.2|10475.4|10486.2|10482.4|10478.2|10475.4|19
1656645430000|2022-07-01 03:17:10|10478.4|10475.6|10477.2|10474.4|10478.9|10475.6|10476.2|10472.4|7
1656645440000|2022-07-01 03:17:20|10477.4|10473.6|10476.2|10473.4|10478.2|10475.1|10476.2|10472.4|8
1656645450000|2022-07-01 03:17:30|10475.9|10473.1|10477.2|10473.4|10478.2|10474.9|10475.2|10472.4|22
1656645460000|2022-07-01 03:17:40|10476.4|10474.4|10479.1|10475.3|10480.1|10476.3|10475.1|10471.6|12
1656645470000|2022-07-01 03:17:50|10479.4|10476.3|10479.1|10475.3|10479.4|10476.3|10479.1|10475.3|1
1656645480000|2022-07-01 03:18:00|10480.1|10476.3|10477.1|10473.3|10480.1|10476.6|10477.1|10473.3|7
1656645490000|2022-07-01 03:18:10|10478.1|10474.3|10477.1|10473.3|10479.1|10475.3|10475.9|10472.9|3
1656645500000|2022-07-01 03:18:20|10476.4|10472.6|10475.9|10473.1|10477.1|10473.3|10473.1|10469.3|13
1656645510000|2022-07-01 03:18:30|10476.1|10473.3|10479.1|10476.3|10479.4|10476.3|10476.1|10472.3|4
1656645520000|2022-07-01 03:18:40|10478.7|10475.9|10483.1|10479.3|10483.1|10479.3|10477.1|10474.3|8
1656645530000|2022-07-01 03:18:50|10484.1|10480.3|10486.1|10482.3|10488.9|10485.3|10483.6|10480.3|46
1656645540000|2022-07-01 03:19:00|10485.1|10481.8|10480.7|10476.9|10485.1|10481.8|10480.7|10476.9|11
1656645550000|2022-07-01 03:19:10|10480.5|10477.7|10480.7|10476.9|10481.7|10477.9|10478.7|10475.9|8
1656645560000|2022-07-01 03:19:20|10480.5|10476.7|10477.7|10473.9|10480.5|10476.9|10477.7|10473.9|6
1656645570000|2022-07-01 03:19:30|10476.7|10472.9|10476.9|10473.1|10482.1|10479.1|10476.7|10472.9|14
1656645580000|2022-07-01 03:19:40|10476.1|10473.3|10489.7|10485.9|10489.7|10486.9|10474.4|10469.6|86
1656645590000|2022-07-01 03:19:50|10490.2|10486.4|10488.7|10484.9|10490.2|10486.4|10486.7|10482.9|45
1656645600000|2022-07-01 03:20:00|10488.4|10484.6|10485.9|10482.1|10488.4|10484.6|10482.9|10480.1|38
1656645610000|2022-07-01 03:20:10|10486.1|10482.3|10493.7|10489.9|10493.7|10490.9|10485.7|10482.1|42
1656645620000|2022-07-01 03:20:20|10492.9|10489.1|10493.7|10489.9|10493.7|10490.9|10491.7|10487.9|19
1656645630000|2022-07-01 03:20:30|10493.5|10490.7|10491.7|10488.9|10495.7|10492.9|10491.7|10488.9|36
1656645640000|2022-07-01 03:20:40|10491.5|10488.7|10484.1|10480.3|10491.7|10488.7|10483.1|10479.3|29
1656645650000|2022-07-01 03:20:50|10483.6|10479.8|10480.4|10476.6|10483.6|10479.8|10479.1|10475.3|16
1656645660000|2022-07-01 03:21:00|10480.7|10476.9|10473.1|10470.3|10480.9|10477.1|10473.1|10470.3|20
1656645670000|2022-07-01 03:21:10|10474.1|10470.9|10475.1|10471.3|10475.1|10471.3|10473.1|10470.3|5
1656645680000|2022-07-01 03:21:20|10474.9|10472.1|10477.1|10473.3|10477.9|10474.9|10474.9|10471.3|5
1656645690000|2022-07-01 03:21:30|10476.9|10474.1|10475.1|10472.3|10477.3|10474.3|10475.1|10472.3|6
1656645700000|2022-07-01 03:21:40|10475.7|10472.9|10477.1|10474.3|10478.1|10474.3|10475.7|10472.9|1
1656645710000|2022-07-01 03:21:50|10476.9|10474.1|10477.1|10473.3|10477.9|10474.3|10474.9|10471.1|6
1656645720000|2022-07-01 03:22:00|10478.1|10474.3|10484.1|10480.3|10484.1|10480.3|10477.3|10474.3|20
1656645730000|2022-07-01 03:22:10|10484.7|10480.9|10479.9|10476.1|10485.1|10481.3|10478.9|10476.1|12
1656645740000|2022-07-01 03:22:20|10480.1|10476.3|10476.9|10474.1|10481.9|10478.1|10475.9|10472.1|3
1656645750000|2022-07-01 03:22:30|10477.7|10473.1|10471.9|10468.1|10478.1|10475.1|10470.9|10467.9|11
1656645760000|2022-07-01 03:22:40|10471.6|10467.8|10470.7|10466.9|10473|10469.2|10469.9|10466.1|17
1656645770000|2022-07-01 03:22:50|10471|10467.2|10468.1|10465.3|10471|10467.2|10467.5|10464.4|36
1656645780000|2022-07-01 03:23:00|10467.9|10465.1|10475.9|10472.1|10476.7|10473.1|10467.9|10464.9|27
1656645790000|2022-07-01 03:23:10|10475.7|10472.9|10479.3|10475.5|10481.1|10477.3|10475.7|10472.7|16
1656645800000|2022-07-01 03:23:20|10478.9|10475.1|10476.1|10473.3|10480.1|10475.1|10475.9|10472.3|15
1656645810000|2022-07-01 03:23:30|10477.1|10472.3|10476.1|10472.3|10477.1|10472.3|10475.1|10471.3|8
1656645820000|2022-07-01 03:23:40|10476.7|10472.9|10476.9|10473.1|10478.9|10475.1|10475.9|10472.1|6
1656645830000|2022-07-01 03:23:50|10477.7|10473.9|10479.2|10475.4|10479.2|10475.4|10477.5|10473.9|1
1656645840000|2022-07-01 03:24:00|10479.9|10476.1|10481.6|10477.8|10482.9|10479.1|10475.9|10472.1|19
1656645850000|2022-07-01 03:24:10|10481.9|10478.1|10481.1|10477.3|10481.9|10478.1|10481.1|10477.3|1
1656645860000|2022-07-01 03:24:20|10480.9|10478.1|10481.9|10478.1|10481.9|10478.1|10480.9|10477.3|1
1656645870000|2022-07-01 03:24:30|10484.9|10481.1|10484.9|10482.1|10488.2|10484.4|10483.9|10481.1|41
1656645880000|2022-07-01 03:24:40|10485.1|10481.3|10486.7|10482.9|10486.7|10483.9|10483.9|10480.9|18
1656645890000|2022-07-01 03:24:50|10485.7|10481.9|10489.7|10485.9|10489.7|10485.9|10485.7|10481.9|8
1656645900000|2022-07-01 03:25:00|10490.2|10486.4|10488.7|10484.9|10491.7|10488.9|10487.7|10483.9|15
1656645910000|2022-07-01 03:25:10|10488.4|10485.6|10495.2|10491.4|10495.7|10491.9|10487.7|10483.9|18
1656645920000|2022-07-01 03:25:20|10494.9|10491.1|10482.7|10478.9|10494.9|10491.1|10482.4|10478.9|29
1656645930000|2022-07-01 03:25:30|10483.7|10479.9|10486.2|10482.4|10487.7|10483.9|10483.7|10479.9|5
1656645940000|2022-07-01 03:25:40|10486.4|10482.6|10484.7|10480.9|10486.7|10482.9|10483.7|10479.9|6
1656645950000|2022-07-01 03:25:50|10483.9|10481.1|10483.9|10480.1|10484.7|10481.4|10483.9|10480.1|4
1656645960000|2022-07-01 03:26:00|10484.1|10481.1|10489.7|10486.9|10491.2|10487.9|10482.9|10479.1|19
1656645970000|2022-07-01 03:26:10|10489.9|10486.1|10482.7|10478.9|10490.4|10487.1|10482.7|10478.9|15
1656645980000|2022-07-01 03:26:20|10481.7|10477.9|10479.7|10475.9|10481.7|10477.9|10477.7|10474.6|16
1656645990000|2022-07-01 03:26:30|10480.2|10476.4|10480.7|10476.9|10481.7|10477.9|10477.7|10473.9|29
1656646000000|2022-07-01 03:26:40|10481.7|10477.9|10480.7|10476.9|10482.7|10478.9|10479.7|10475.9|3
1656646010000|2022-07-01 03:26:50|10480.2|10476.4|10479.7|10475.9|10480.7|10477.9|10478.7|10474.9|6
1656646020000|2022-07-01 03:27:00|10478.7|10474.9|10480.2|10476.4|10480.2|10476.4|10475.4|10471.9|11
1656646030000|2022-07-01 03:27:10|10480.7|10476.9|10479.7|10475.9|10480.9|10477.9|10478.7|10474.9|8
1656646040000|2022-07-01 03:27:20|10479.2|10475.4|10477.7|10474.9|10479.2|10475.4|10476.7|10473.9|5
1656646050000|2022-07-01 03:27:30|10477.1|10474.3|10478.7|10474.9|10479.7|10475.9|10475.7|10471.9|11
1656646060000|2022-07-01 03:27:40|10478.6|10474.8|10480.6|10476.8|10482.6|10478.8|10478.6|10474.8|9
1656646070000|2022-07-01 03:27:50|10481.6|10477.8|10479.6|10475.8|10481.6|10477.8|10478.9|10475.1|9
1656646080000|2022-07-01 03:28:00|10479.4|10475.6|10478.6|10474.8|10482.6|10478.8|10477.9|10474.8|6
1656646090000|2022-07-01 03:28:10|10477.6|10473.8|10480.6|10476.8|10480.6|10476.8|10477.6|10473.8|8
1656646100000|2022-07-01 03:28:20|10480.1|10476.3|10478.6|10474.8|10480.1|10476.3|10477.6|10473.8|4
1656646110000|2022-07-01 03:28:30|10477.9|10475.1|10480.6|10476.8|10480.6|10476.8|10477.6|10474.8|3
1656646120000|2022-07-01 03:28:40|10480.2|10476.4|10483.9|10481.1|10484.6|10481.1|10480.2|10476.4|27
1656646130000|2022-07-01 03:28:50|10484.6|10480.8|10484.4|10481.6|10486.6|10483.1|10482.6|10478.8|6
1656646140000|2022-07-01 03:29:00|10484.6|10481.8|10480.9|10477.1|10484.6|10481.8|10480.4|10476.8|10
1656646150000|2022-07-01 03:29:10|10480.6|10476.8|10474.6|10470.8|10480.6|10477.8|10473.6|10469.8|26
1656646160000|2022-07-01 03:29:20|10473.6|10469.8|10471.6|10467.8|10473.6|10469.8|10470.6|10466.8|11
1656646170000|2022-07-01 03:29:30|10472.6|10469.8|10471.1|10467.3|10472.6|10469.8|10469.6|10465.8|27
1656646180000|2022-07-01 03:29:40|10470.6|10466.8|10467.6|10463.8|10470.6|10466.8|10466.4|10462.8|20
1656646190000|2022-07-01 03:29:50|10466.6|10464.1|10469.6|10466.8|10472.4|10468.6|10466.6|10463.6|17
1656646200000|2022-07-01 03:30:00|10469.9|10466.1|10472.6|10468.8|10474.6|10470.8|10469.6|10465.8|21
1656646210000|2022-07-01 03:30:10|10471.9|10469.1|10472.6|10468.8|10472.6|10469.1|10471.6|10468.8|0
1656646220000|2022-07-01 03:30:20|10472.1|10468.3|10475.6|10471.8|10475.6|10472.8|10471.1|10467.3|11
1656646230000|2022-07-01 03:30:30|10474.6|10471.3|10478.6|10474.8|10479.6|10475.8|10474.4|10470.8|6
1656646240000|2022-07-01 03:30:40|10478.9|10475.1|10483.9|10480.1|10483.9|10480.8|10478.6|10475.1|17
1656646250000|2022-07-01 03:30:50|10483.6|10479.8|10480.6|10476.8|10483.6|10480.1|10480.4|10476.8|4
1656646260000|2022-07-01 03:31:00|10481.1|10477.3|10479.6|10475.8|10481.6|10477.8|10478.6|10474.8|5
1656646270000|2022-07-01 03:31:10|10479.9|10476.1|10476.6|10472.8|10480.1|10476.8|10476.6|10472.8|1
1656646280000|2022-07-01 03:31:20|10477.6|10473.8|10477.6|10473.8|10478.6|10474.8|10474.6|10470.8|11
1656646290000|2022-07-01 03:31:30|10478.6|10474.8|10476.6|10473.8|10478.6|10474.8|10475.6|10471.8|2
1656646300000|2022-07-01 03:31:40|10475.6|10472.8|10478.4|10474.6|10478.6|10474.8|10475.6|10472.8|10
1656646310000|2022-07-01 03:31:50|10477.1|10473.3|10472.8|10470|10477.8|10474.6|10472.6|10469.8|4
1656646320000|2022-07-01 03:32:00|10472.6|10469.8|10469.6|10465.8|10472.6|10469.8|10469.1|10465.3|10
1656646330000|2022-07-01 03:32:10|10469.4|10465.6|10470.6|10467.8|10470.6|10467.8|10467.6|10463.8|11
1656646340000|2022-07-01 03:32:20|10470.4|10466.8|10469.6|10466.8|10470.6|10467.8|10469.6|10466.8|1
1656646350000|2022-07-01 03:32:30|10469.4|10466.6|10467.8|10464|10471.4|10467.6|10467.8|10464|3
1656646360000|2022-07-01 03:32:40|10468.6|10464.8|10468.4|10465.6|10468.6|10465.6|10467.6|10464|0
1656646370000|2022-07-01 03:32:50|10468.3|10464.5|10467.6|10463.8|10468.6|10464.8|10466.6|10462.8|5
1656646380000|2022-07-01 03:33:00|10467.8|10464|10468.4|10464.6|10468.4|10464.8|10465.6|10462.8|3
1656646390000|2022-07-01 03:33:10|10467.4|10463.8|10464.6|10460.8|10467.6|10463.8|10463.6|10460.6|21
1656646400000|2022-07-01 03:33:20|10463.4|10460.6|10463.4|10459.6|10464.6|10460.8|10462.6|10459.6|11
1656646410000|2022-07-01 03:33:30|10462.6|10459.8|10465.6|10461.8|10465.9|10462.1|10462.6|10458.8|11
1656646420000|2022-07-01 03:33:40|10465.9|10462.1|10466.6|10462.8|10466.6|10462.8|10464.6|10460.8|3
1656646440000|2022-07-01 03:34:00|10466.4|10463.6|10465.8|10462|10468.4|10464.8|10465.8|10462|20
1656646450000|2022-07-01 03:34:10|10466.4|10462.6|10468.1|10464.3|10468.3|10465.5|10466.4|10462.6|9
1656646460000|2022-07-01 03:34:20|10467.1|10462.3|10467.8|10464|10467.8|10464|10465.8|10462|7
1656646470000|2022-07-01 03:34:30|10467.6|10465|10468.6|10464.8|10468.6|10465|10467.6|10464.8|4
1656646490000|2022-07-01 03:34:50|10467.4|10464.6|10467.6|10463.8|10468.2|10464.6|10465.6|10461.8|8
1656646500000|2022-07-01 03:35:00|10468.6|10464.8|10467.6|10463.8|10468.6|10464.8|10467.6|10463.8|3
1656646510000|2022-07-01 03:35:10|10467.8|10464.8|10470.4|10466.6|10470.4|10466.8|10467.6|10463.8|9
1656646520000|2022-07-01 03:35:20|10470.6|10467.8|10470.6|10466.8|10471.6|10467.8|10470.6|10466.8|2
1656646530000|2022-07-01 03:35:30|10470.4|10467.6|10470.6|10466.8|10471.6|10467.8|10470.4|10466.8|2
1656646540000|2022-07-01 03:35:40|10470.4|10467.8|10468.3|10464.5|10470.6|10467.8|10467.6|10463.8|19
1656646550000|2022-07-01 03:35:50|10467.8|10464|10468.8|10465|10468.8|10465.8|10466.6|10463|12
1656646560000|2022-07-01 03:36:00|10468.6|10464.8|10468.6|10465.8|10468.6|10465.8|10467.8|10464|4
1656646570000|2022-07-01 03:36:10|10468.8|10465|10468.6|10464.8|10468.8|10465|10468.6|10464.8|0
1656646580000|2022-07-01 03:36:20|10467.8|10465|10468.1|10465.3|10468.6|10465.8|10467.6|10463.8|9
1656646590000|2022-07-01 03:36:30|10468.6|10465.8|10469.2|10465.4|10471.6|10467.8|10468.4|10464.8|6
1656646600000|2022-07-01 03:36:40|10469.6|10465.8|10469.6|10465.8|10469.6|10466.8|10468.6|10465.6|3
1656646610000|2022-07-01 03:36:50|10469.1|10465.3|10469.6|10465.8|10471.6|10467.8|10469.1|10465.3|2
1656646620000|2022-07-01 03:37:00|10468.6|10465|10468.1|10464.3|10468.8|10465|10467.6|10463.8|3
1656646630000|2022-07-01 03:37:10|10465.3|10462.5|10461.5|10457.7|10465.8|10462.5|10460.3|10457|116
1656646640000|2022-07-01 03:37:20|10461|10457.2|10461.8|10458|10462.6|10458.8|10461|10457.2|2
1656646650000|2022-07-01 03:37:30|10460.8|10458.2|10462.8|10460|10463|10460|10460.8|10457.7|1
1656646660000|2022-07-01 03:37:40|10462.4|10459.6|10462.8|10459|10463.6|10460|10462.4|10458.8|6
1656646670000|2022-07-01 03:37:50|10464.4|10460.6|10463.6|10460.8|10464.4|10460.8|10462.8|10459.8|3
1656646680000|2022-07-01 03:38:00|10462.8|10459.8|10463.3|10459.5|10463.6|10459.8|10462.6|10458.8|3
1656646690000|2022-07-01 03:38:10|10463.6|10459.8|10463.8|10460|10463.8|10460.8|10462.8|10459|4
1656646700000|2022-07-01 03:38:20|10464.4|10460.6|10462.6|10459.8|10464.4|10460.8|10462.6|10459.8|5
1656646710000|2022-07-01 03:38:30|10463.6|10460|10463.6|10459.8|10463.6|10460|10462.6|10459.8|0
1656646720000|2022-07-01 03:38:40|10462.8|10459|10461.6|10458.8|10462.8|10459|10461.6|10458.8|1
1656646730000|2022-07-01 03:38:50|||||||||1
1656646740000|2022-07-01 03:39:00|10461.8|10458|10463.6|10459.8|10463.9|10460.8|10461.6|10458|4
1656646750000|2022-07-01 03:39:10|10464.1|10460.3|10467.6|10463.8|10468.6|10465.6|10463.6|10459.8|21
1656646760000|2022-07-01 03:39:20|10466.6|10462.8|10467.1|10463.3|10467.6|10463.8|10465.6|10461.8|7
1656646770000|2022-07-01 03:39:30|10467.4|10463.6|10467.6|10463.8|10467.6|10463.8|10467.1|10463.3|1
1656646780000|2022-07-01 03:39:40|10466.4|10464.8|10461.8|10458|10467.6|10464.8|10460.8|10458|18
1656646790000|2022-07-01 03:39:50|10460.8|10458.2|10462.6|10458.8|10463.6|10459.8|10460.8|10458|6
1656646800000|2022-07-01 03:40:00|10462.4|10459.6|10461.6|10457.8|10462.6|10459.6|10460.6|10456.8|9
1656646810000|2022-07-01 03:40:10|10460.8|10458|10460.6|10456.8|10461.6|10458|10459.6|10456.8|4
1656646820000|2022-07-01 03:40:20|10460.4|10457.6|10461.6|10457.8|10462.6|10458.8|10460.4|10457.6|7
1656646830000|2022-07-01 03:40:30|10461.8|10458|10462.6|10458.8|10462.6|10459.8|10461.8|10458|7
1656646840000|2022-07-01 03:40:40|10462.8|10459|10464.6|10460.8|10464.6|10461.8|10462.8|10459|8
1656646850000|2022-07-01 03:40:50|10463.6|10462.6|10466.6|10462.8|10466.6|10462.8|10463.6|10461.8|5
1656646860000|2022-07-01 03:41:00|10465.6|10461.8|10461.6|10457.8|10466.6|10462.8|10460.6|10456.8|6
1656646870000|2022-07-01 03:41:10|10460.6|10456.8|10459.6|10456.8|10461.8|10458.6|10459.6|10456|12
1656646880000|2022-07-01 03:41:20|10459.8|10456|10459.6|10456.8|10459.8|10456.8|10459.6|10456|1
1656646890000|2022-07-01 03:41:30|10460.6|10457.8|10461.6|10457.8|10461.6|10458.8|10460.6|10457.5|5
1656646900000|2022-07-01 03:41:40||10458.8||10457.8||10458.8||10457.8|1
1656646910000|2022-07-01 03:41:50|10461.3|10458.8|10461.6|10457.8|10461.6|10458.8|10459.6|10456.3|3
1656646920000|2022-07-01 03:42:00|10460.6|10456.8|10461.8|10458|10461.8|10458.8|10459.8|10456|2
1656646930000|2022-07-01 03:42:10|10461.6|10458.8|10461.3|10457.5|10461.8|10458.8|10461.1|10457.3|5
1656646940000|2022-07-01 03:42:20|10461.6|10457.8|10460.6|10456.8|10461.6|10457.8|10459.8|10456|10
1656646950000|2022-07-01 03:42:30|10459.8|10457|10459.6|10456.8|10459.8|10457|10459.6|10456.8|0
1656646960000|2022-07-01 03:42:40|10461.6|10457.8|10461.6|10457.8|10461.6|10457.8|10461.6|10457.8|2
1656646970000|2022-07-01 03:42:50|10461.3|10457.5|10459.6|10456.8|10461.3|10457.5|10459.6|10456|2
1656646980000|2022-07-01 03:43:00|10460.6|10457|10460.6|10456.8|10461.6|10458.8|10459.6|10456.5|10
1656646990000|2022-07-01 03:43:10|10459.8|10457|10459.8|10456|10459.8|10457|10459.3|10456|3
1656647000000|2022-07-01 03:43:20|10458.6|10455.8|10448|10444.2|10459.1|10455.8|10447|10444.2|103
1656647010000|2022-07-01 03:43:30|10447.2|10444.4|10447.8|10444|10448|10444.4|10446|10443.2|17
1656647020000|2022-07-01 03:43:40|10448|10444.2|10450|10446.2|10450.2|10447.4|10447|10444|22
1656647030000|2022-07-01 03:43:50|10450.4|10446.6|10451|10447.2|10451|10448.2|10449.8|10446.2|6
1656647040000|2022-07-01 03:44:00|10452|10448.2|10452|10448.2|10453|10449.4|10451|10447.2|6
1656647050000|2022-07-01 03:44:10|10452.8|10449|10452.8|10449|10452.8|10449|10452.8|10449|0
1656647060000|2022-07-01 03:44:20|10453.3|10450|10456|10452.2|10456|10452.8|10453.3|10449.8|7
1656647070000|2022-07-01 03:44:30|10455.6|10451.8|10454.8|10451|10455.6|10452.8|10451.8|10448.5|8
1656647080000|2022-07-01 03:44:40|10453.8|10450.8|10454|10450.2|10454|10451.2|10452|10449.2|14
1656647090000|2022-07-01 03:44:50|10454.2|10450.4|10454|10450.2|10455|10451.4|10453.2|10450.2|11
1656647100000|2022-07-01 03:45:00|10453|10451.2|10449|10446.2|10454|10451.2|10449|10445.2|28
1656647110000|2022-07-01 03:45:10|10450|10445.2|10445|10441.2|10450|10445.2|10444|10440.2|35
1656647120000|2022-07-01 03:45:20|10444.5|10440.7|10445|10441.2|10445|10442|10443.8|10440.2|3
1656647130000|2022-07-01 03:45:30|10446|10442.2|10443|10440.2|10446|10442.2|10443|10440.2|1
1656647140000|2022-07-01 03:45:40|10445|10441.2|10445|10442.2|10445|10442.2|10443.8|10440.7|13
1656647150000|2022-07-01 03:45:50|10444|10441.2|10445|10441.2|10445|10441.2|10444|10441.2|2
1656647160000|2022-07-01 03:46:00|10444.8|10442|10448|10445.2|10448.2|10445.2|10444.8|10442|13
1656647170000|2022-07-01 03:46:10|10448.2|10445.4|10450|10447.2|10450|10447.2|10448.2|10445.4|6
1656647180000|2022-07-01 03:46:20|10451|10447.4|10447|10443.2|10451|10447.4|10446.8|10443.2|30
1656647190000|2022-07-01 03:46:30|10448|10444.2|10449|10445.2|10449|10445.2|10447|10444.2|4
1656647200000|2022-07-01 03:46:40|10450|10446.2|10450|10447.2|10451|10448.2|10450|10446.2|4
1656647210000|2022-07-01 03:46:50|10451|10447|10450|10446.2|10451|10447|10450|10446.2|7
1656647220000|2022-07-01 03:47:00|10449.2|10446.4|10447.8|10444|10451|10447.2|10447|10444|12
1656647230000|2022-07-01 03:47:10|10448|10444.2|10447|10444.2|10449|10445.4|10447|10444.2|4
1656647240000|2022-07-01 03:47:20|10448|10445|10449|10445.2|10449|10446.2|10447.8|10445|2
1656647250000|2022-07-01 03:47:30|10448.8|10446|10446|10442.2|10449|10446|10446|10442.2|13
1656647260000|2022-07-01 03:47:40|10448|10444.2|10447|10443.2|10448|10445.2|10445.8|10442|9
1656647270000|2022-07-01 03:47:50|10446|10443|10448|10445.2|10448.4|10445.6|10446|10442.2|4
1656647280000|2022-07-01 03:48:00|10447.5|10444.7|10448.5|10445.7|10448.5|10445.7|10447.5|10443.7|5
1656647290000|2022-07-01 03:48:10|10449.5||10448.5||10449.5||10448.5||3
1656647300000|2022-07-01 03:48:20|10449.3|10445.5|10449.5|10445.7|10449.5|10446.7|10449|10445.2|11
1656647310000|2022-07-01 03:48:30|10450.5|10446.7|10451.5|10447.7|10451.5|10447.7|10450.3|10446.7|6
1656647320000|2022-07-01 03:48:40|10450.5|10446.7|10450.5|10446.7|10451.5|10448|10450.3|10446.7|1
1656647330000|2022-07-01 03:48:50|10449.5|10445.9|10448.5|10445.7|10450.5|10445.9|10448.5|10445.7|2
1656647340000|2022-07-01 03:49:00|10449.3|10445.5|10448.5|10445.7|10449.5|10446.7|10448.5|10445.5|1
1656647350000|2022-07-01 03:49:10|10447.5|10444.7|10447.5|10443.7|10448.5|10444.7|10446.5|10443.7|7
1656647360000|2022-07-01 03:49:20|10448.5|10444.7|10448.5|10444.7|10448.5|10445.7|10448.3|10444.7|1
1656647370000|2022-07-01 03:49:30|10449.5|10445.7|10448.5|10444.7|10449.5|10445.9|10448.5|10444.7|4
1656647380000|2022-07-01 03:49:40|10449.2|10445.4|10445.5|10442.7|10449.5|10445.7|10445.5|10442.7|3
1656647390000|2022-07-01 03:49:50|10446.5|10443.7|10445.5|10442.7|10446.5|10443.7|10445.5|10442.7|3
1656647400000|2022-07-01 03:50:00|10441.5|10438.7|10441.5|10437.7|10442.7|10438.9|10440.2|10436.4|32
1656647410000|2022-07-01 03:50:10|10441.7|10437.9|10440.7|10437.9|10442.5|10438.7|10440.7|10437.7|4
1656647420000|2022-07-01 03:50:20|10441.7|10438.9|10441.7|10438.9|10442|10438.9|10441.5|10438.2|1
1656647430000|2022-07-01 03:50:30|10440.7|10437.9|10441.7|10437.9|10441.7|10438.2|10440.7|10437.9|6
1656647440000|2022-07-01 03:50:40|10440.7|10436.9|10440|10436.2|10442|10438.2|10439|10435.9|9
1656647450000|2022-07-01 03:50:50|10440.5|10436.7|10440|10436.2|10441.2|10438.2|10440|10436.2|8
1656647460000|2022-07-01 03:51:00|10439.7|10435.9|10438|10435.2|10439.7|10435.9|10436|10432.2|31
1656647470000|2022-07-01 03:51:10|10438.7|10434.9|10438.7|10434.9|10440|10436.4|10438.2|10434.9|4
1656647480000|2022-07-01 03:51:20|10438.5|10434.7|10435.7|10431.9|10438.7|10434.9|10434.7|10431.7|15
1656647490000|2022-07-01 03:51:30|10434.7|10431.2|10437.7|10433.9|10438.7|10435.2|10434.7|10430.9|12
1656647500000|2022-07-01 03:51:40|10437|10434.2|10440.7|10436.9|10440.7|10437.2|10437|10433.9|16
1656647510000|2022-07-01 03:51:50|10441.7|10437.9|10440.7|10437.9|10441.7|10438.2|10440.5|10436.7|9
1656647520000|2022-07-01 03:52:00|10441.5|10437.7|10447.7|10443.9|10449.5|10445.9|10440.7|10437.7|48
1656647530000|2022-07-01 03:52:10|10446.7|10443.4|10447.7|10443.9|10448|10444.9|10446.7|10443.2|18
1656647540000|2022-07-01 03:52:20|10448|10444.2|10446.7|10443.9|10448|10444.2|10446.7|10443.2|5
1656647550000|2022-07-01 03:52:30|10447|10444.2|10447|10443.2|10447|10444.2|10447|10443.2|1
1656647560000|2022-07-01 03:52:40|10446.9|10443.1|10446.9|10444.1|10446.9|10444.1|10446.9|10443.1|0
1656647570000|2022-07-01 03:52:50|10446.7|10443.9|10446.9|10443.1|10447.2|10443.9|10446.7|10443.1|1
1656647580000|2022-07-01 03:53:00|10445.9|10443.6|10453.7|10450.9|10453.8|10450.9|10445.9|10443.6|51
1656647590000|2022-07-01 03:53:10|10454.7|10449.9|10451.4|10447.6|10454.7|10450.9|10450.9|10447.1|18
1656647600000|2022-07-01 03:53:20|10451.7|10447.9|10451.7|10448.9|10452.9|10449.1|10451.7|10447.9|14
1656647610000|2022-07-01 03:53:30|10451.9|10449.1|10453.5|10449.7|10453.5|10449.7|10451.9|10448.9|1
1656647620000|2022-07-01 03:53:40|10452.7|10450.7|10453.7|10449.9|10453.7|10450.7|10452.7|10449.1|7
1656647630000|2022-07-01 03:53:50|10454.7|10450.9|10453.7|10449.9|10454.7|10450.9|10452.5|10448.9|3
1656647640000|2022-07-01 03:54:00|10452.7|10449.1|10452.7|10448.9|10453.5|10450.5|10451.7|10447.9|20
1656647650000|2022-07-01 03:54:10|10452.4|10448.6|10454.7|10450.9|10454.7|10450.9|10451.7|10447.9|2
1656647660000|2022-07-01 03:54:20|10453.7|10450.1|10451.2|10447.4|10454.7|10450.9|10450.5|10446.9|22
1656647670000|2022-07-01 03:54:30|10450.9|10447.1|10451.5|10447.7|10451.5|10447.7|10449.7|10446.1|9
1656647680000|2022-07-01 03:54:40|10451.7|10447.9|10451.7|10447.9|10451.7|10447.9|10451.7|10447.9|1
1656647690000|2022-07-01 03:54:50|10451.5|10448.7|10451.7|10448.9|10451.7|10448.9|10451.5|10448.7|1
1656647700000|2022-07-01 03:55:00|10450.7|10447.9|10450.7|10447.9|10451.7|10448.9|10450.7|10447.4|11
1656647710000|2022-07-01 03:55:10|10451.5|10447.7|10453.7|10449.9|10453.7|10449.9|10451.5|10447.7|4
1656647720000|2022-07-01 03:55:20|10453.5|10450.7|10453.7|10449.9|10454.7|10451.7|10452.5|10448.7|4
1656647730000|2022-07-01 03:55:30|10454.3|10450.5|10453.7|10449.9|10454.7|10451.1|10453.7|10449.9|0
1656647740000|2022-07-01 03:55:40|10454.7|10450.9|10451.7|10447.9|10454.7|10450.9|10451.7|10447.9|5
1656647750000|2022-07-01 03:55:50|10450.9|10448.1|10450.7|10447.9|10451.2|10448.1|10450.7|10447.1|11
1656647760000|2022-07-01 03:56:00|10450.2|10447.4|10449.9|10446.1|10450.9|10447.9|10449.7|10446.1|13
1656647770000|2022-07-01 03:56:10|10448.9|10445.4|10449.9|10446.1|10449.9|10446.1|10448.9|10445.4|4
1656647780000|2022-07-01 03:56:20|10448.9|10445.9|10449.2|10446.4|10449.9|10446.4|10448.9|10445.9|1
1656647790000|2022-07-01 03:56:30|10448.9|10446.1|10447.9|10444.1|10449.2|10446.1|10446.7|10443.9|7
1656647800000|2022-07-01 03:56:40|10448.7|10444.9|10447.9|10444.1|10449.7|10445.9|10447.7|10444.1|23
1656647810000|2022-07-01 03:56:50|10448.7|10444.9|10448.7|10444.9|10448.7|10444.9|10448.7|10444.9|1
1656647820000|2022-07-01 03:57:00|10447.7|10444.1|10447.5|10444.7|10448.7|10444.9|10446.7|10443.4|2
1656647840000|2022-07-01 03:57:20|10446.7|10443.7|10445.3|10442.5|10446.7|10443.7|10445.3|10442.5|6
1656647850000|2022-07-01 03:57:30|10445.5|10441.7|10445.5|10441.7|10445.5|10441.7|10445.5|10441.7|1
1656647860000|2022-07-01 03:57:40|10446.3|10442.7|10446.5|10442.7|10446.7|10443.7|10446.3|10442.5|2
1656647870000|2022-07-01 03:57:50|10446.3|10443.5|10446.5|10443.7|10446.5|10443.7|10446.3|10443.5|0
1656647880000|2022-07-01 03:58:00|10447.3|10443.5|10447.5|10443.7|10447.5|10443.7|10447|10443.2|0
1656647890000|2022-07-01 03:58:10|10448.5|10444.7|10448.5|10445.7|10448.7|10445.7|10448.3|10444.7|2
1656647900000|2022-07-01 03:58:20|10449.5||10449.5||10449.5||10449.5||4
1656647910000|2022-07-01 03:58:30||10446.7||10446.7||10446.7||10446.7|0
1656647920000|2022-07-01 03:58:40|10450.3|10446.5|10449.5|10445.7|10451.5|10447.7|10449.5|10445.7|6
1656647930000|2022-07-01 03:58:50|10450.5|10446.7|10449.5|10445.7|10450.5|10447.7|10448.5|10444.7|12
1656647940000|2022-07-01 03:59:00|10449|10445.2|10447.5|10443.7|10449|10445.2|10447.2|10443.7|2
1656647950000|2022-07-01 03:59:10|10448.5|10444.7|10448.5|10444.7|10448.5|10444.7|10447.5|10443.7|0
1656647960000|2022-07-01 03:59:20|10449.5|10445.7|10449.5|10445.7|10449.5|10445.7|10449.5|10445.7|0
1656647970000|2022-07-01 03:59:30|10448.7|10445.9|10448.5|10444.7|10448.7|10445.9|10448.5|10444.7|0
1656647980000|2022-07-01 03:59:40|10447.7|10444.9|10448.5|10444.7|10448.5|10444.9|10447.5|10444.4|0
1656647990000|2022-07-01 03:59:50|10447.5|10444.9|10447.5|10443.7|10448.5|10444.9|10447.2|10443.7|2
1656648000000|2022-07-01 04:00:00|10446.5|10443.4|10445.5|10441.7|10446.7|10443.7|10445.5|10441.7|8
1656648010000|2022-07-01 04:00:10|10446.5|10442.7|10445.5|10441.7|10446.7|10443.7|10445.5|10441.7|4
1656648020000|2022-07-01 04:00:20|10446.5|10442.7|10445.2|10441.4|10446.5|10442.7|10444.5|10441.4|1
1656648030000|2022-07-01 04:00:30|10445.5|10441.7|10447.5|10443.7|10447.5|10443.7|10445.5|10441.7|4
1656648040000|2022-07-01 04:00:40|10447.2|10444.4|10449.5|10445.7|10449.5|10445.7|10447.2|10443.7|4
1656648050000|2022-07-01 04:00:50|10448.5|10444.7|10448.5|10445.7|10448.5|10445.7|10448.5|10444.7|1
1656648060000|2022-07-01 04:01:00|10447.5|10444.7|10447.5|10444.7|10449.5|10445.7|10447.5|10444.7|4
1656648070000|2022-07-01 04:01:10|10448.5|10445.7|10449.5|10445.7|10449.5|10445.7|10448.5|10445.7|3
1656648090000|2022-07-01 04:01:30|10449.7|10446.7|10450.5|10446.7|10450.5|10446.7|10449.5|10445.7|6
1656648100000|2022-07-01 04:01:40|10451.5|10447.7|10452.5|10449.7|10452.5|10449.7|10450.5|10447.4|10
1656648110000|2022-07-01 04:01:50|10453.5|10448.7|10452.5|10448.7|10454.5|10450.7|10451.5|10447.7|18
1656648120000|2022-07-01 04:02:00|10452.7|10449.7|10452.5|10448.7|10453.5|10449.9|10452.2|10448.7|10
1656648130000|2022-07-01 04:02:10|10451.7|10448.9|10451.5|10447.7|10452.5|10448.9|10450.5|10446.7|2
1656648150000|2022-07-01 04:02:30|10451.4|10447.6|10452.4|10449.6|10452.7|10449.6|10451.4|10447.6|1
1656648170000|2022-07-01 04:02:50|10452.7|10448.9|10451.4|10448.6|10452.7|10448.9|10451.4|10448.4|2
1656648180000|2022-07-01 04:03:00|10450.4|10447.6|10450.4|10447.6|10450.4|10447.6|10450.4|10447.6|2
1656648190000|2022-07-01 04:03:10||10446.6||10447.6||10447.6||10446.6|3
1656648200000|2022-07-01 04:03:20|10449.4|10446.6|10449.4|10446.6|10449.4|10446.6|10449.4|10446.6|1
1656648210000|2022-07-01 04:03:30|10449.9|10447.1|10450.4|10447.6|10451.4|10447.9|10449.9|10446.6|1
1656648220000|2022-07-01 04:03:40|10451.4|10448.6|10451.4|10448.6|10451.4|10448.6|10451.4|10448.6|0
1656648230000|2022-07-01 04:03:50|10452.4|10447.6|10452.4|10448.6|10452.4|10449.6|10452.4|10447.6|10
1656648240000|2022-07-01 04:04:00|10451.4||10452.4||10452.4||10451.4||3
1656648250000|2022-07-01 04:04:10|10452.2|10449.4|10454.4|10450.6|10454.4|10450.9|10452.2|10449.4|2
1656648260000|2022-07-01 04:04:20|10453.4|10449.6|10451.4|10448.6|10453.4|10449.6|10451.4|10448.6|2
1656648270000|2022-07-01 04:04:30|10452.4|10448.9|10452.4|10448.6|10452.4|10448.9|10451.4|10448.6|1
1656648280000|2022-07-01 04:04:40|10451.7|10448.9|10451.4|10448.6|10452.4|10448.9|10451.4|10448.4|1
1656648290000|2022-07-01 04:04:50|10450.4|10447.6|10450.4|10447.6|10451.4|10447.9|10450.4|10447.4|5
1656648300000|2022-07-01 04:05:00|10450.2|10447.4|10448.4|10445.6|10450.4|10447.4|10448.4|10445.1|12
1656648310000|2022-07-01 04:05:10|10448.7|10444.9|10448.7|10444.9|10448.7|10445.4|10446.4|10442.6|9
1656648320000|2022-07-01 04:05:20|10448.4|10444.6|10449.4|10445.6|10449.4|10445.6|10448.4|10444.6|0
1656648330000|2022-07-01 04:05:30|10450.4|10446.6|10452.4|10449.6|10452.7|10449.6|10450.4|10446.6|3
1656648340000|2022-07-01 04:05:40|10452.7|10448.9|10451.4|10448.6|10452.7|10449.1|10451.4|10448.6|5
1656648350000|2022-07-01 04:05:50|10451.2|10448.4|10451.4|10447.6|10451.4|10448.6|10450.4|10446.6|4
1656648360000|2022-07-01 04:06:00|10451.2|10447.4|10446.4|10443.6|10451.2|10447.6|10446.4|10443.6|12
1656648370000|2022-07-01 04:06:10|10447.4|10443.9|10447.4|10443.6|10447.4|10443.9|10446.4|10443.6|3
1656648380000|2022-07-01 04:06:20|10446.5|10442.7|10444.6|10440.8|10446.6|10443.8|10444.4|10440.8|30
1656648390000|2022-07-01 04:06:30|10445.4|10441.6|10448.4|10444.6|10449.4|10445.6|10445.2|10441.6|5
1656648400000|2022-07-01 04:06:40|10449.4|10446.6|10449.4|10445.6|10449.9|10446.6|10449.2|10445.6|9
1656648420000|2022-07-01 04:07:00|10448.4||10448.4||10448.4||10448.4||1
1656648430000|2022-07-01 04:07:10|10448.6|10445.8|10449.4|10446.6|10449.7|10446.6|10448.6|10445.6|2
1656648440000|2022-07-01 04:07:20|10448.4|10445.6|10447.4|10444.6|10448.4|10445.6|10447.4|10444.6|5
1656648450000|2022-07-01 04:07:30|10447.2|10444.4|10446.4|10443.6|10447.4|10444.4|10446.4|10443.6|2
1656648460000|2022-07-01 04:07:40|10446.9|10443.1|10445.4|10441.6|10446.9|10443.8|10445.4|10441.6|6
1656648470000|2022-07-01 04:07:50|10444.4|10440.6|10443.4|10440.6|10444.4|10440.6|10441.4|10438.4|10
1656648480000|2022-07-01 04:08:00|10443.2|10440.4|10443.6|10440.8|10444.4|10440.8|10442.6|10438.8|6
1656648490000|2022-07-01 04:08:10|10443.9|10441.1|10443.6|10439.8|10444.6|10441.1|10443.6|10439.8|1
1656648500000|2022-07-01 04:08:20|||||||||1
1656648510000|2022-07-01 04:08:30|10444.4|10440.8|10441.6|10438.8|10444.4|10440.8|10441.6|10438.8|4
1656648520000|2022-07-01 04:08:40|||||||||2
1656648530000|2022-07-01 04:08:50|10440.6|10437.8|10440.6|10436.8|10441.1|10437.8|10440.6|10436.8|5
1656648540000|2022-07-01 04:09:00|10440.4|10437.6|10440.6|10436.8|10441.6|10437.8|10440.4|10436.8|1
1656648550000|2022-07-01 04:09:10|||||||||1
1656648560000|2022-07-01 04:09:20|10441.4|10437.6|10440.6|10436.8|10441.6|10437.8|10440.6|10436.8|9
1656648570000|2022-07-01 04:09:30|10440.4|10436.6|10440.6|10436.8|10440.6|10436.8|10439.6|10436.6|2
1656648590000|2022-07-01 04:09:50|10440.4|10437.6|10440.6|10437.8|10440.6|10437.8|10440.4|10436.8|2
1656648600000|2022-07-01 04:10:00|10441.6|10438.8|10441.6|10438.8|10441.6|10438.8|10440.6|10437.6|8
1656648610000|2022-07-01 04:10:10|||||||||3
1656648620000|2022-07-01 04:10:20|10442.8|10439|10443.4|10439.6|10443.4|10439.8|10442.6|10439|4
1656648630000|2022-07-01 04:10:30|10442.6|10439.8|10442.6|10439.8|10443.4|10439.8|10442.6|10439.6|0
1656648640000|2022-07-01 04:10:40|10443.4|10439.6|10443.4|10439.6|10443.4|10439.8|10442.6|10439.6|4
1656648650000|2022-07-01 04:10:50|10442.6|10439.8|10442.4|10438.6|10442.6|10439.8|10441.4|10437.6|6
1656648660000|2022-07-01 04:11:00|10441.6|10438.8|10439.6|10436.8|10441.8|10438.8|10438.6|10435.8|5
1656648670000|2022-07-01 04:11:10|10440.6|10435.8|10437.6|10434.8|10440.6|10436.8|10437.6|10434.8|3
1656648680000|2022-07-01 04:11:20|10437.4|10434.6|10435.2|10431.4|10437.4|10434.6|10433.6|10430.6|29
1656648690000|2022-07-01 04:11:30|10435.4|10431.6|10434.4|10431.6|10436.4|10432.8|10434.4|10430.8|1
1656648700000|2022-07-01 04:11:40|10434.6|10431.8|10434.6|10430.8|10436.4|10432.8|10434.6|10430.8|7
1656648710000|2022-07-01 04:11:50|10433.8|10430|10434.6|10430.8|10435.6|10431.8|10428.6|10425.8|69
1656648720000|2022-07-01 04:12:00|10435.4|10431.8|10432.6|10429.8|10436.4|10432.8|10432.6|10429.6|13
1656648730000|2022-07-01 04:12:10|10433.4|10429.6|10432.6|10429.8|10434.4|10431.4|10432.6|10429.6|2
1656648740000|2022-07-01 04:12:20|10432.4|10429.6|10433.4|10429.6|10433.4|10429.8|10431.6|10427.8|6
1656648750000|2022-07-01 04:12:30|10434.4|10430.6|10437.4|10434.6|10438.4|10434.8|10434.2|10430.6|15
1656648760000|2022-07-01 04:12:40|10437.2|10434.4|10437.4|10433.6|10437.6|10434.8|10437.2|10433.6|3
1656648770000|2022-07-01 04:12:50|10437.9|10434.6|10441.4|10437.6|10441.6|10437.8|10437.9|10434.6|6
1656648780000|2022-07-01 04:13:00|10441.2|10437.4|10439.4|10436.6|10441.2|10437.4|10438.4|10434.8|3
1656648790000|2022-07-01 04:13:10|10439.2|10436.4|10440.9|10437.1|10440.9|10437.1|10439.2|10436.4|8
1656648800000|2022-07-01 04:13:20|10441.4|10437.6|10440.6|10437.8|10445.6|10441.8|10440.4|10436.6|23
1656648810000|2022-07-01 04:13:30|10441.6|10436.8|10439.8|10436|10441.6|10437.8|10439.6|10435.8|31
1656648820000|2022-07-01 04:13:40|10439.3|10435.5|10433.8|10430|10439.3|10435.5|10433.8|10430|15
1656648830000|2022-07-01 04:13:50|10433.6|10430.8|10432.8|10430|10434.1|10430.8|10432.8|10429|7
1656648840000|2022-07-01 04:14:00|10432.6|10429.8|10435.1|10431.3|10436.6|10432|10432|10428.8|32
1656648850000|2022-07-01 04:14:10|10434.8|10431|10435.8|10432|10436.8|10433|10434.8|10431|7
1656648860000|2022-07-01 04:14:20|10436.1|10432.3|10436.3|10432.5|10436.6|10432.8|10435.8|10432|0
1656648870000|2022-07-01 04:14:30|10436.1|10432.3|10437.4|10433.6|10438.4|10435.4|10435.8|10432|11
1656648880000|2022-07-01 04:14:40|10438.2|10434.6|10438.4|10434.6|10438.4|10435.6|10438.2|10434.6|0
1656648890000|2022-07-01 04:14:50|10438.6|10435.6|10439.4|10435.6|10439.4|10436.6|10438.2|10434.6|6
1656648900000|2022-07-01 04:15:00|10440.4|10436.6|10436.4|10433.6|10440.4|10436.6|10436.4|10433.6|19
1656648910000|2022-07-01 04:15:10|10437.4|10434.4|10436.4|10433.6|10437.4|10434.6|10436.4|10433.4|2
1656648920000|2022-07-01 04:15:20|10436.6|10433.8|10439.4|10435.6|10439.4|10435.6|10436.6|10433.6|5
1656648930000|2022-07-01 04:15:30|10439.1|10435.3|10438.4|10434.6|10439.1|10435.3|10436.4|10433.6|4
1656648940000|2022-07-01 04:15:40|10439.4|10435.6|10441.4|10437.6|10441.4|10437.6|10439.4|10435.6|4
1656648950000|2022-07-01 04:15:50|10440.4|10436.6|10440.4|10436.6|10440.4|10436.6|10440.4|10436.6|0
1656648960000|2022-07-01 04:16:00|10439.4|10437.6|10434.4|10430.6|10440.4|10437.6|10434.4|10430.6|17
1656648970000|2022-07-01 04:16:10|10433.4|10431.6|10433.8|10431|10435.1|10431.6|10433.4|10429.6|7
1656648980000|2022-07-01 04:16:20|10434.4|10431.6|10433.4|10429.6|10434.9|10431.6|10433.4|10429.6|1
1656648990000|2022-07-01 04:16:30|10434.4|10430.6|10434.4|10431.6|10435.4|10431.6|10433.4|10429.6|9
1656649000000|2022-07-01 04:16:40|10433.6|10430.6|10433.4|10429.6|10434.4|10430.8|10433.4|10429.6|3
1656649010000|2022-07-01 04:16:50|10433.9|10430.1|10433.4|10429.6|10434.4|10430.6|10433.4|10429.6|1
1656649020000|2022-07-01 04:17:00|||||||||2
1656649030000|2022-07-01 04:17:10|10432.4|10428.6|10432.4|10428.6|10432.6|10429.6|10432.1|10428.6|1
1656649040000|2022-07-01 04:17:20|10432.9|10429.1|10432.4|10428.6|10433.4|10429.6|10431.8|10428.6|4
1656649050000|2022-07-01 04:17:30|10431.4|10429.6|10431.6|10428.8|10432.4|10429.6|10431.4|10428.3|5
1656649060000|2022-07-01 04:17:40|10431.4|10428.6|10430.4|10426.6|10432.4|10428.8|10429.4|10425.6|6
1656649070000|2022-07-01 04:17:50|10431.1|10427.3|10430.4|10426.6|10432.4|10428.6|10429.4|10425.6|4
1656649080000|2022-07-01 04:18:00|10429.9|10426.1|10427.4|10424.6|10430.4|10426.6|10426.1|10422.6|26
1656649090000|2022-07-01 04:18:10|10428.4|10424.8|10427.6|10423.8|10429.4|10425.8|10427.6|10423.8|11
1656649100000|2022-07-01 04:18:20|10427.4|10424.6|10424.8|10421|10427.6|10424.6|10424.8|10421|10
1656649110000|2022-07-01 04:18:30|10423.8|10420.2|10420.8|10417|10424.1|10420.7|10419.8|10417|29
1656649120000|2022-07-01 04:18:40|10421|10417.2|10418.8|10415|10422.8|10419.5|10418|10415|21
1656649130000|2022-07-01 04:18:50|10419.4|10416.6|10418.8|10416|10419.8|10416.6|10418.6|10415|6
1656649140000|2022-07-01 04:19:00|10419.8|10415.8|10419.8|10416|10419.8|10416.2|10418.8|10415.5|5
1656649150000|2022-07-01 04:19:10|10419.6|10417|10419.8|10417|10420.6|10417|10419.6|10415.8|5
1656649160000|2022-07-01 04:19:20|10420.8|10416.3|10422.6|10419.8|10422.6|10419.8|10419.1|10416.3|3
1656649170000|2022-07-01 04:19:30|10422.8|10419|10425.8|10422|10427.6|10423.8|10422.6|10419|21
1656649180000|2022-07-01 04:19:40|10426.6|10422.8|10425.6|10422.8|10426.6|10423|10424.6|10421.6|11
1656649190000|2022-07-01 04:19:50|10425.4|10422.6|10426.6|10422.8|10426.6|10422.8|10424.6|10420.8|7
1656649200000|2022-07-01 04:20:00|10427.6|10423.8|10425.6|10422.8|10427.6|10423.8|10425.6|10422.8|4
1656649210000|2022-07-01 04:20:10|10425.8|10423|10426.6|10422.8|10427.8|10423|10424.6|10420|27
1656649220000|2022-07-01 04:20:20|10425.6|10423|10424.6|10421.8|10426.6|10423.8|10423.6|10420.5|10
1656649230000|2022-07-01 04:20:30|10424.8|10422|10424.6|10421.8|10426.3|10422.8|10424.6|10421.8|3
1656649240000|2022-07-01 04:20:40|10425.6|10422|10425.3|10421.5|10426.3|10422.5|10425.3|10421.5|5
1656649250000|2022-07-01 04:20:50|10424.6|10421.8|10424.3|10421.5|10425.3|10421.8|10424.3|10421.3|3
1656649260000|2022-07-01 04:21:00|10425.3|10421|10424.3|10421.5|10425.3|10421.8|10424.3|10421|2
1656649270000|2022-07-01 04:21:10|10423.6|10420.8|10423.3|10419.5|10423.6|10420.8|10421.3|10417.5|9
1656649280000|2022-07-01 04:21:20|10423.1|10419.3|10424.3|10420.5|10424.6|10421.5|10422.1|10418.5|6
1656649290000|2022-07-01 04:21:30|10423.3|10419.5|10424.3|10420.5|10424.3|10421.5|10423.3|10419.5|1
1656649300000|2022-07-01 04:21:40|10425.1|10421.5|10424.3|10420.5|10425.8|10422.5|10424.3|10420.5|6
1656649310000|2022-07-01 04:21:50|10425.1|10421.5|10426.3|10422.5|10427.3|10423.8|10425.1|10421.3|5
1656649320000|2022-07-01 04:22:00|10426.8|10423|10427.3|10423.5|10428.1|10424.5|10426.8|10423|5
1656649330000|2022-07-01 04:22:10|10427.1|10424.3|10426.3|10422.5|10428.1|10425.1|10425.6|10422.5|5
1656649340000|2022-07-01 04:22:20|10426.9|10423.1|10420.6|10416.8|10427.3|10423.5|10420.3|10416.5|15
1656649350000|2022-07-01 04:22:30|10420.8|10417|10421.8|10418|10421.8|10419|10420.8|10417|4
1656649360000|2022-07-01 04:22:40|10420.8|10417|10419.6|10415.8|10420.8|10417.2|10419.3|10415.8|14
1656649370000|2022-07-01 04:22:50|10419.8|10416.8|10422.6|10418.8|10422.6|10418.8|10419.6|10415.8|7
1656649380000|2022-07-01 04:23:00|10422.3|10419.5|10425.6|10421.8|10425.6|10421.8|10422.3|10419|7
1656649390000|2022-07-01 04:23:10|10425.3|10422.5|10425.3|10421.5|10425.6|10422.5|10425.3|10421.5|1
1656649400000|2022-07-01 04:23:20|10424.6|10421.8|10425.3|10422.5|10426.1|10422.5|10423.6|10420.8|12
1656649410000|2022-07-01 04:23:30|10424.7|10421.9|10425.3|10422.5|10426.1|10422.5|10424.1|10420.5|5
1656649420000|2022-07-01 04:23:40|10426.1|10422.3|10428.3|10425.5|10429.3|10425.5|10425.6|10422.3|13
1656649430000|2022-07-01 04:23:50|10428.5|10425.7|10428.8|10426|10429.5|10426|10428.5|10425.5|2
1656649440000|2022-07-01 04:24:00|10428.3|10425.5|10428.3|10424.5|10432.1|10428.3|10427.3|10424|29
1656649450000|2022-07-01 04:24:10|10427.5|10424.7|10426.3|10422.5|10428.3|10424.7|10425.3|10421.7|2
1656649460000|2022-07-01 04:24:20|10425.3|10422.7|10427.3|10423.5|10428.3|10424.5|10425.3|10422.5|4
1656649470000|2022-07-01 04:24:30|10426.5|10423.7|10428.3|10424.5|10428.3|10424.5|10426.3|10423.5|2
1656649480000|2022-07-01 04:24:40|10427.8|10424|10428.3|10424.5|10428.3|10424.7|10427.3|10423.5|2
1656649490000|2022-07-01 04:24:50|10428.1|10425.3|10427.3|10424.5|10428.3|10425.5|10427.3|10424.3|3
1656649500000|2022-07-01 04:25:00|10426.3|10423.5|10427.3|10423.5|10428.5|10425.5|10426.3|10422.5|11
1656649510000|2022-07-01 04:25:10|10426.3|10423.7|10430.3|10426.5|10431.3|10427.7|10426.3|10422.5|2
1656649520000|2022-07-01 04:25:20|10429.8|10426|10429.3|10425.5|10429.8|10426|10427.3|10424.5|8
1656649530000|2022-07-01 04:25:30|10429.9|10426.1|10431.3|10427.5|10431.6|10427.8|10429.9|10426.1|5
1656649540000|2022-07-01 04:25:40|10431.1|10428.3|10431.3|10427.5|10431.3|10428.3|10431.1|10427.5|1
1656649550000|2022-07-01 04:25:50|10430.3|10426.5|10429.3|10425.5|10430.3|10426.5|10428.3|10425.3|4
1656649560000|2022-07-01 04:26:00|10429.9|10426.1|10425.3|10422.5|10430.3|10427.5|10425.3|10422.5|10
1656649570000|2022-07-01 04:26:10|10426.1|10422.3|10425.3|10421.5|10426.3|10423.1|10424.3|10421.5|14
1656649580000|2022-07-01 04:26:20|10426.3|10422.5|10427.3|10423.5|10427.3|10423.5|10426.3|10422.5|7
1656649600000|2022-07-01 04:26:40|10428.3|10424.5|10426.3|10422.5|10428.3|10424.5|10426.3|10422.5|1
1656649610000|2022-07-01 04:26:50|10425.3|10421.5|10422.3|10418.5|10425.3|10421.5|10421.3|10418.5|23
1656649620000|2022-07-01 04:27:00|10421.1|10417.3|10421.3|10417.5|10421.3|10417.5|10420.8|10417|6
1656649630000|2022-07-01 04:27:10|10422.3|10418.5|10422.3|10418.5|10423.3|10419.5|10422.3|10418.5|4
1656649640000|2022-07-01 04:27:20|10422.1|10418.3|10421.3|10417.5|10422.3|10418.5|10420.3|10416.5|4
1656649650000|2022-07-01 04:27:30|10422.3|10418.5|10425.3|10422.5|10426.3|10422.7|10422.3|10418.5|2
1656649660000|2022-07-01 04:27:40|10426.1|10422.3|10421.5|10417.7|10427|10423.5|10421.3|10417.7|20
1656649670000|2022-07-01 04:27:50|10422.3|10418.7|10422.5|10419.7|10422.5|10419.7|10421.8|10418|12
1656649680000|2022-07-01 04:28:00|10423.3|10419.5|10424.5|10420.7|10425.5|10421.7|10423.3|10419.5|3
1656649690000|2022-07-01 04:28:10|10423.3|10420.5|10423.5|10420.7|10424.3|10420.7|10422.5|10419.7|2
1656649700000|2022-07-01 04:28:20|10422.5|10419.7|10423.2|10419.4|10424.3|10420.7|10422.5|10419.4|1
1656649710000|2022-07-01 04:28:30|10422.7|10418.9|10422.3|10418.5|10422.7|10419.7|10422|10418.5|5
1656649720000|2022-07-01 04:28:40|10422|10418.2|10422.5|10418.7|10422.5|10418.7|10421.5|10417.7|4
1656649730000|2022-07-01 04:28:50|10423.3|10419.5|10422.3|10418.5|10423.3|10419.5|10420.7|10417.5|4
1656649740000|2022-07-01 04:29:00|10421.8|10418|10420.5|10417.7|10421.8|10418|10420.5|10417.5|0
1656649750000|2022-07-01 04:29:10|10421.3|10417.5|10421.3|10417.5|10421.3|10417.5|10421.3|10417.5|1
1656649760000|2022-07-01 04:29:20|10420.5|10417.7|10422.3|10418.5|10422.3|10418.5|10420.5|10417.5|3
1656649770000|2022-07-01 04:29:30|10423.3|10419.5|10424.5|10421.7|10424.8|10421.7|10423.3|10419.5|5
1656649780000|2022-07-01 04:29:40|10424.7|10421.9|10425.5|10421.7|10426.1|10423.3|10424.5|10421.7|6
1656649790000|2022-07-01 04:29:50|10425.3|10422.5|10425.5|10421.7|10425.7|10422.7|10425.3|10421.7|1
1656649800000|2022-07-01 04:30:00|10425.3|10421.5|10426.5|10423.7|10429.5|10425.7|10425.1|10421.5|29
1656649810000|2022-07-01 04:30:10|10427.3|10423.5|10427.3|10423.5|10427.3|10423.5|10425.5|10422.7|2
1656649820000|2022-07-01 04:30:20|10426.5|10423.7|10422.5|10418.7|10428.5|10424.7|10421.3|10417.9|24
1656649830000|2022-07-01 04:30:30|10422.2|10418.4|10423.7|10419.9|10423.7|10419.9|10420.2|10416.4|19
1656649840000|2022-07-01 04:30:40|10424.5|10420.7|10425.7|10421.9|10425.7|10421.9|10423.7|10420.7|1
1656649850000|2022-07-01 04:30:50|10426.7|10422.9|10427.5|10424.7|10428.2|10424.7|10426.2|10422.4|4
1656649860000|2022-07-01 04:31:00|10427.7|10424.9|10427|10423.2|10428.7|10424.9|10426.3|10422.5|19
1656649870000|2022-07-01 04:31:10|10427.5|10423.7|10427|10423.2|10428.5|10424.7|10426.7|10423.2|3
1656649880000|2022-07-01 04:31:20|10425|10422.2|10420.7|10416.9|10425|10422.2|10419.7|10416.9|33
1656649890000|2022-07-01 04:31:30|10421.2|10417.4|10418.7|10414.9|10422|10418.9|10417.7|10414.4|28
1656649900000|2022-07-01 04:31:40|10418.9|10415.1|10420.7|10416.9|10421.5|10416.9|10418.9|10413.7|10
1656649910000|2022-07-01 04:31:50|10420.2|10416.4|10419.7|10416.9|10420.2|10416.9|10419.7|10415.9|0
1656649920000|2022-07-01 04:32:00|10420.7|10417.7|10420.7|10416.9|10421.5|10417.9|10420.7|10416.9|2
1656649930000|2022-07-01 04:32:10|10420.5|10417.7|10421.7|10418.9|10421.7|10418.9|10419.7|10415.9|8
1656649940000|2022-07-01 04:32:20|10421.5|10418.7|10424.7|10420.9|10425.5|10421.9|10421.5|10417.9|9
1656649950000|2022-07-01 04:32:30|10424.5|10421.7|10424.7|10420.9|10425.5|10421.9|10423.7|10419.9|1
1656649960000|2022-07-01 04:32:40|10425|10421.2|10428.7|10424.9|10428.7|10425.1|10425|10421.2|4
1656649970000|2022-07-01 04:32:50|10427.7|10423.9|10426.7|10422.9|10428.7|10424.9|10425.7|10421.9|3
1656649980000|2022-07-01 04:33:00|10427.7|10423.9|10427.7|10423.9|10428|10424.7|10426.7|10422.9|3
1656649990000|2022-07-01 04:33:10|10427.5|10423.7|10427.5|10423.7|10427.5|10423.7|10427.5|10423.7|2
1656650000000|2022-07-01 04:33:20|10426.5|10423.5|10427.5|10423.7|10427.5|10423.7|10426.5|10423.5|3
1656650010000|2022-07-01 04:33:30||10424.7||10424.7||10424.7||10424.7|0
1656650020000|2022-07-01 04:33:40|10428.3|10424.5|10428.5|10424.7|10428.5|10424.7|10428.3|10424.5|2
1656650030000|2022-07-01 04:33:50|10428.7|10424.9|10429.5|10425.7|10429.5|10425.7|10428.5|10424.9|4
1656650040000|2022-07-01 04:34:00|10427.7|10424.9|10429.5|10425.7|10429.7|10426.7|10427.7|10424.4|4
1656650050000|2022-07-01 04:34:10|10428.5|10426.7|10429.5|10425.7|10430.3|10426.7|10428.5|10424.9|3
1656650060000|2022-07-01 04:34:20|10430.3|10426.5|10428.5|10424.7|10430.3|10426.5|10427.7|10424.5|8
1656650070000|2022-07-01 04:34:30|10430|10425.7|10430.5|10426.7|10430.5|10426.7|10430|10425.7|3
1656650080000|2022-07-01 04:34:40|10431.5|10427.7|10432.5|10429.7|10433.5|10429.7|10431.5|10427.7|9
1656650090000|2022-07-01 04:34:50|10432|10429.2|10431.5|10428.7|10432|10429.2|10431.5|10428.7|5
1656650100000|2022-07-01 04:35:00|10431.7|10427.9|10429.5|10425.7|10431.7|10427.9|10429.5|10425.7|6
1656650110000|2022-07-01 04:35:10|10429.8|10426|10427.5|10424.7|10430.3|10426.7|10427.5|10424.7|3
1656650120000|2022-07-01 04:35:20|10427.7|10423.9|10427.5|10423.7|10428.3|10424.7|10426.7|10423.7|2
1656650130000|2022-07-01 04:35:30|10426.7|10422.9|10429.3|10425.5|10429.3|10425.7|10426.5|10422.9|6
1656650140000|2022-07-01 04:35:40|10428.5|10425.7|10430.5|10426.7|10430.5|10427.7|10428.5|10425.7|4
1656650160000|2022-07-01 04:36:00|10429.7|10426.9|10431.3|10427.5|10431.3|10427.7|10429.5|10426.5|4
1656650170000|2022-07-01 04:36:10|10431.5|10427.7|10431.5|10427.7|10431.5|10427.7|10431.5|10427.7|3
1656650180000|2022-07-01 04:36:20|10432.3|10428.5|10431.5|10427.7|10432.3|10428.7|10431.5|10427.7|0
1656650190000|2022-07-01 04:36:30|10430.5|10426.9|10430.5|10426.7|10430.7|10426.9|10430.5|10426.7|3
1656650200000|2022-07-01 04:36:40|10431.5|10428.7|10431.3|10427.5|10431.5|10428.7|10429.5|10426.7|6
1656650210000|2022-07-01 04:36:50|10431.5|10427.7|10430.5|10427.7|10431.5|10427.7|10430.5|10426.7|1
1656650220000|2022-07-01 04:37:00|10431.3|10427.5|10431.5|10427.7|10431.5|10427.7|10430.5|10426.7|1
1656650240000|2022-07-01 04:37:20|10429.5|10426.7|10428.5|10424.7|10429.5|10426.7|10428|10424.2|11
1656650250000|2022-07-01 04:37:30|10427.7|10424.9|10428.5|10424.7|10429.2|10425.4|10427.5|10424.4|8
1656650260000|2022-07-01 04:37:40|10428.2|10424.4|10427.5|10424.7|10428.5|10425.7|10427.5|10424.4|1
1656650270000|2022-07-01 04:37:50|10428.2|10424.4|10427.5|10424.7|10428.2|10424.7|10427.5|10424.4|0
1656650280000|2022-07-01 04:38:00|10427|10424.2|10427.2|10423.4|10427.2|10424.2|10426.5|10423.2|7
1656650300000|2022-07-01 04:38:20|10426.7|10422.9|10425.5|10422.7|10427.2|10423.7|10425.5|10422.7|9
1656650310000|2022-07-01 04:38:30|10426.2|10422.4|10426.2|10422.4|10426.2|10422.7|10425.5|10421.7|2
1656650320000|2022-07-01 04:38:40|10426.5|10422.7|10425.5|10422.7|10426.5|10422.7|10425.5|10421.9|2
1656650330000|2022-07-01 04:38:50|10425.7|10421.9|10426|10423.2|10426.5|10423.7|10424.7|10421.7|6
1656650340000|2022-07-01 04:39:00|10426.5|10423.7|10421.7|10418.9|10427.2|10423.7|10421.7|10418.9|10
1656650350000|2022-07-01 04:39:10|10422.5|10417.9|10423.2|10419.4|10423.2|10419.7|10422.5|10417.9|14
1656650360000|2022-07-01 04:39:20|10424.2|10420.4|10423.5|10419.7|10424.5|10421.4|10423.5|10419.7|1
1656650370000|2022-07-01 04:39:30|10424|10420.7|10426.5|10422.7|10426.5|10422.7|10424|10420.2|1
1656650380000|2022-07-01 04:39:40|10426.9|10423.1|10427.2|10423.4|10428.2|10424.4|10426.9|10423.1|6
1656650390000|2022-07-01 04:39:50|10427.5|10424.4|10427.5|10424.7|10428.2|10424.7|10427.5|10423.7|2
1656650400000|2022-07-01 04:40:00|10427.2|10424.4|10428.5|10424.7|10428.7|10425.4|10426.9|10423.7|6
1656650410000|2022-07-01 04:40:10|10427.7|10424.9|10426.7|10422.9|10427.7|10424.9|10426.7|10422.9|2
1656650420000|2022-07-01 04:40:20|10425.7|10421.9|10424.2|10420.4|10425.7|10421.9|10422.5|10419.2|6
1656650430000|2022-07-01 04:40:30|10423.7|10419.9|10423.5|10419.7|10424.2|10420.4|10423.5|10419.7|0
1656650440000|2022-07-01 04:40:40|10423.2|10420.4|10425.5|10421.7|10425.5|10421.7|10423.2|10420.4|7
1656650460000|2022-07-01 04:41:00|10424.5|10420.7|10423.5|10420.7|10424.5|10420.7|10423.5|10420.4|2
1656650470000|2022-07-01 04:41:10|10423.4|10420.6|10422.4|10419.6|10424.2|10420.6|10422.4|10419.6|4
1656650480000|2022-07-01 04:41:20|10423.2|10419.4|10423.4|10419.6|10423.4|10419.6|10423.2|10419.4|2
1656650490000|2022-07-01 04:41:30|10423.7|10420.9|10424.4|10420.6|10424.4|10420.9|10423.7|10420.4|2
1656650500000|2022-07-01 04:41:40|10425.4|10421.6|10425.2|10421.4|10426.4|10422.6|10425.2|10421.4|4
1656650510000|2022-07-01 04:41:50|10425.8|10422|10428.4|10424.6|10428.4|10424.6|10425.8|10422|5
1656650520000|2022-07-01 04:42:00|10428.2|10425.4|10427.4|10424.6|10428.7|10425.6|10427.4|10424.6|5
1656650530000|2022-07-01 04:42:10|10428.2|10424.4|10425.4|10421.6|10428.2|10424.4|10424.9|10421.6|16
1656650540000|2022-07-01 04:42:20|10425.9|10422.1|10427.2|10423.4|10427.2|10423.6|10425.4|10421.6|2
1656650550000|2022-07-01 04:42:30|10426.4|10422.6|10425.4|10422.6|10427.2|10423.6|10425.4|10422.4|1
1656650560000|2022-07-01 04:42:40|10425.7|10421.9|10425.4|10421.6|10425.7|10421.9|10424.2|10421.4|0
1656650570000|2022-07-01 04:42:50|10424.4|10421.4|10425.4|10421.6|10426.2|10422.6|10424.4|10421.4|0
1656650580000|2022-07-01 04:43:00|10424.4|10421.4|10423.4|10420.6|10426.2|10422.6|10423.4|10420.4|3
1656650600000|2022-07-01 04:43:20|10424.2|10420.4|10424.2|10420.4|10424.2|10420.4|10424.2|10420.4|0
1656650610000|2022-07-01 04:43:30|10425.2|10421.4|10425.2|10421.4|10425.2|10421.6|10424.4|10420.9|5
1656650620000|2022-07-01 04:43:40|10426.2|10423.4|10429.2|10425.4|10429.2|10425.6|10426.2|10422.4|7
1656650630000|2022-07-01 04:43:50|10429|10426.2|10430.4|10427.6|10431.2|10427.6|10429|10426.2|4
1656650640000|2022-07-01 04:44:00|10431.2|10427.4|10430.4|10426.6|10431.2|10427.6|10429.9|10426.1|1
1656650650000|2022-07-01 04:44:10|10431.2|10427.6|10430.7|10426.9|10431.5|10428.4|10430.4|10426.6|8
1656650660000|2022-07-01 04:44:20|10430.4|10427.6|10431.2|10427.4|10431.2|10427.6|10429.7|10426.6|3
1656650670000|2022-07-01 04:44:30|10430.4|10427.6|10428.4|10424.6|10430.4|10427.6|10427.9|10424.6|7
1656650680000|2022-07-01 04:44:40|10429.2|10425.4|10428.4|10424.6|10429.4|10426.6|10427.4|10423.9|5
1656650690000|2022-07-01 04:44:50|10428.2|10425.4|10428.4|10425.6|10428.4|10425.6|10428.2|10425.4|0
1656650700000|2022-07-01 04:45:00|10428.2|10425.4|10429.4|10425.6|10429.4|10426.4|10426.7|10423.4|17
1656650710000|2022-07-01 04:45:10|10428.4|10423.9|10428.2|10424.4|10428.4|10424.6|10427.4|10423.8|4
1656650720000|2022-07-01 04:45:20|10428.4|10424.6|10428.2|10425.4|10429.2|10425.6|10428.2|10424.4|4
1656650730000|2022-07-01 04:45:30|10428|10425.2|10428|10424.2|10428|10425.2|10427.4|10424.2|2
1656650740000|2022-07-01 04:45:40|10428.2|10425.4|10428.2|10424.4|10428.2|10425.4|10427.2|10424.2|2
1656650750000|2022-07-01 04:45:50|10427.4|10424.6|10428.2|10424.4|10428.2|10424.6|10427.2|10424.4|0
1656650760000|2022-07-01 04:46:00|10429.2|10425.4|10429.2|10425.4|10429.2|10425.4|10429.2|10425.4|3
1656650770000|2022-07-01 04:46:10|10428.2||10429.2||10429.2||10428.2||1
1656650790000|2022-07-01 04:46:30|||||||||1
1656650810000|2022-07-01 04:46:50|10428.4|10425.6|10427.2|10424.4|10429|10425.6|10426.4|10423.1|6
1656650820000|2022-07-01 04:47:00|10426.2|10423.4|10427.2|10424.4|10428.2|10424.4|10426.2|10423.4|2
1656650830000|2022-07-01 04:47:10|10427.4|10424.6|10429.2|10425.4|10429.2|10425.4|10427.4|10424.4|3
1656650840000|2022-07-01 04:47:20|10429|10426.2|10429.2|10425.4|10430.2|10426.4|10429|10425.4|2
1656650850000|2022-07-01 04:47:30|10429.4|10425.6|10430.2|10426.4|10430.2|10426.4|10429.4|10425.6|0
1656650860000|2022-07-01 04:47:40|10431.2|10427.4|10431.2|10428.4|10431.4|10428.4|10431|10427.4|12
1656650870000|2022-07-01 04:47:50|10432.2|10429.4|10432.2|10429.4|10433.2|10430.4|10432.2|10429.4|13
1656650880000|2022-07-01 04:48:00|10432.4|10428.6|10432.2|10428.4|10433.2|10429.4|10432.2|10428.4|6
1656650890000|2022-07-01 04:48:10|10431.1|10427.3|10430.2|10426.4|10431.1|10427.3|10429.2|10426.2|6
1656650900000|2022-07-01 04:48:20|10430.9|10427.1|10430.2|10427.4|10431.2|10427.4|10430.2|10427.1|3
1656650910000|2022-07-01 04:48:30|10431.2||10431.2||10431.2||10431.2||2
1656650920000|2022-07-01 04:48:40|10431|10428.2|10432.2|10428.4|10432.2|10428.4|10431|10427.4|5
1656650930000|2022-07-01 04:48:50|10431.2|10427.4|10431.2|10428.4|10431.2|10428.4|10431|10427.4|3
1656650940000|2022-07-01 04:49:00|10431.4|10427.6|10429.2|10426.4|10431.4|10427.6|10429|10425.4|1
1656650950000|2022-07-01 04:49:10|10429.7|10426.9|10431.2|10427.4|10431.2|10427.4|10429.7|10426.9|2
1656650960000|2022-07-01 04:49:20|10430.2|10426.6|10430.2|10426.4|10430.4|10427.4|10430.2|10426.4|1
1656650970000|2022-07-01 04:49:30||10427.4||10427.4||10427.4||10427.4|0
1656650980000|2022-07-01 04:49:40|10430.6|10427.8|10431.2|10427.4|10431.2|10428.4|10430.6|10427.4|2
1656650990000|2022-07-01 04:49:50|10430.4|10428.4|10430.2|10427.4|10430.4|10428.4|10430.2|10427.4|4
1656651000000|2022-07-01 04:50:00|10431.2|10428.4|10433.2|10429.4|10433.2|10429.4|10431|10427.4|6
1656651020000|2022-07-01 04:50:20|10433|10430.2|10433.2|10429.4|10433.4|10430.4|10432.2|10428.4|10
1656651030000|2022-07-01 04:50:30|10433.4|10429.6|10434.2|10431.4|10434.4|10431.4|10433.2|10429.6|7
1656651040000|2022-07-01 04:50:40|10436|10433.2|10436.2|10433.4|10436.5|10433.4|10436|10432.4|3
1656651050000|2022-07-01 04:50:50|10436.9|10433.1|10438.2|10434.4|10439.2|10436.4|10436.9|10433.1|28
1656651060000|2022-07-01 04:51:00|10439.2|10435.4|10438.2|10434.4|10440.4|10437.4|10437.4|10434.4|19
1656651070000|2022-07-01 04:51:10|10437.2|10433.4|10436.2|10433.4|10438.2|10433.4|10435.4|10432.4|7
1656651080000|2022-07-01 04:51:20|10435.9|10433.1|10434.2|10430.4|10436.2|10433.1|10433.2|10429.6|12
1656651090000|2022-07-01 04:51:30|10433.9|10431.1|10436.2|10432.4|10436.2|10432.4|10433.9|10430.6|1
1656651100000|2022-07-01 04:51:40|10435.4|10432.6|10433.4|10430.6|10435.4|10432.6|10433.4|10430.4|2
1656651110000|2022-07-01 04:51:50|10433.2|10430.4|10433.2|10430.4|10434.2|10430.4|10433.2|10430.4|1
1656651120000|2022-07-01 04:52:00|10433.4|10429.6|10432.2|10428.4|10433.7|10430.4|10432.2|10428.4|4
1656651130000|2022-07-01 04:52:10|10433.2|10430.4|10434.2|10430.4|10434.2|10430.6|10432.4|10429.4|3
1656651140000|2022-07-01 04:52:20|10433.5|10429.7|10431.2|10427.4|10433.5|10429.7|10430.2|10427.1|6
1656651150000|2022-07-01 04:52:30|10431.4|10428.6|10431.2|10427.4|10432.2|10428.6|10431.2|10427.4|0
1656651160000|2022-07-01 04:52:40|10430.4|10427.6|10430.4|10427.6|10432.2|10428.4|10430.2|10427.4|6
1656651170000|2022-07-01 04:52:50|10430.2|10427.4|10430.2|10427.4|10431.2|10428.4|10430.2|10427.1|2
1656651180000|2022-07-01 04:53:00|10430.6|10427.8|10430.2|10427.4|10431.7|10428.4|10430.2|10427.4|5
1656651190000|2022-07-01 04:53:10|10429.2|10426.4|10429.2|10426.4|10429.2|10426.4|10429.2|10426.4|2
1656651200000|2022-07-01 04:53:20|10428.3|10424.5|10428.2|10424.4|10429.2|10426.1|10427.2|10423.4|33
1656651220000|2022-07-01 04:53:40|10427.4|10423.6|10427.4|10423.6|10427.4|10423.6|10427.4|10423.6|3
1656651230000|2022-07-01 04:53:50|10427.2|10424.4|10428.2|10424.4|10428.2|10424.6|10427.2|10424.4|2
1656651240000|2022-07-01 04:54:00|10427.4|10423.6|10427.2|10424.4|10428.2|10424.4|10426.2|10423.4|2
1656651250000|2022-07-01 04:54:10|||||||||2
1656651260000|2022-07-01 04:54:20|10426.4|10423.4|10424.2|10420.4|10426.4|10423.6|10422.2|10419.1|15
1656651270000|2022-07-01 04:54:30|10423.4|10420.6|10423.2|10419.4|10423.4|10420.6|10422.4|10419.4|5
1656651280000|2022-07-01 04:54:40|10422.4|10419.6|10423.1|10419.3|10423.9|10420.1|10422.2|10419.3|0
1656651290000|2022-07-01 04:54:50|10422.1|10418.6|10423.1|10419.3|10423.1|10419.3|10421.4|10418.6|11
1656651300000|2022-07-01 04:55:00|10422.1|10420.3|10425.1|10421.3|10425.1|10421.3|10422.1|10419.3|8
1656651320000|2022-07-01 04:55:20|10426.3|10422.5|10427.1|10424.3|10427.1|10424.3|10426.3|10422.5|5
1656651330000|2022-07-01 04:55:30|||||||||2
1656651340000|2022-07-01 04:55:40|10427.6|10424.8|10428.1|10425.3|10428.4|10425.3|10426.1|10423.3|10
1656651350000|2022-07-01 04:55:50|10428.9|10425.1|10428.1|10424.3|10429.1|10425.3|10427.1|10424.3|13
1656651360000|2022-07-01 04:56:00|10427.4|10424.6|10428.1|10424.3|10428.1|10424.6|10427.1|10424.3|0
1656651370000|2022-07-01 04:56:10||10425.3||10425.3||10425.3||10425.3|0
1656651380000|2022-07-01 04:56:20|10428.9|10425.1|10428.1|10424.3|10430.1|10426.3|10428.1|10424.3|2
1656651390000|2022-07-01 04:56:30|10427.4|10424.6|10426.1|10423.3|10428.1|10424.6|10426.1|10423.3|6
1656651400000|2022-07-01 04:56:40|10425.1|10422.3|10425.1|10422.3|10425.1|10422.3|10425.1|10422.3|6
1656651410000|2022-07-01 04:56:50||10421.3||10422.3||10422.3||10421.3|1
1656651420000|2022-07-01 04:57:00|10425.9|10422.1|10425.1|10422.3|10426.4|10423.3|10425.1|10422.1|2
1656651430000|2022-07-01 04:57:10|10424.7|10421.9|10423.1|10420.3|10424.7|10421.9|10423.1|10420.3|9
1656651440000|2022-07-01 04:57:20|10422.9|10419.3|10425.1|10421.3|10425.1|10421.3|10422.9|10419.3|1
1656651450000|2022-07-01 04:57:30|10427.1|10424.3|10427.1|10423.3|10428.1|10425.3|10426.9|10423.3|10
1656651460000|2022-07-01 04:57:40|10426.4|10423.6|10427.1|10423.3|10428.1|10424.3|10426.4|10423.3|1
1656651470000|2022-07-01 04:57:50|10426.1|10424.1|10427.1|10424.3|10428.1|10424.6|10426.1|10423.3|5
1656651480000|2022-07-01 04:58:00|10427.4|10423.6|10427.1|10423.3|10428.4|10424.9|10427.1|10423.3|3
1656651490000|2022-07-01 04:58:10|10426.4|10424.3|10427.1|10423.3|10427.1|10424.3|10425.9|10422.3|2
1656651500000|2022-07-01 04:58:20|10427.4|10423.6|10429.1|10426.3|10429.1|10426.3|10427.1|10423.3|25
1656651510000|2022-07-01 04:58:30|10430.1|10425.3|10430.1|10426.3|10431.1|10428.3|10429.1|10425.3|12
1656651520000|2022-07-01 04:58:40|10429.9|10427.3|10430.1|10426.3|10430.3|10427.3|10429.9|10426.3|1
1656651530000|2022-07-01 04:58:50|10429.9|10427.1|10431.1|10427.3|10431.3|10428.3|10429.1|10426.3|6
1656651540000|2022-07-01 04:59:00|10429.9|10427.1|10430.1|10427.3|10430.1|10427.3|10428.9|10425.3|3
1656651550000|2022-07-01 04:59:10|10429.1|10426.3|10429.1|10425.3|10429.3|10426.3|10429.1|10425.3|1
1656651560000|2022-07-01 04:59:20|10427.9|10424.1|10428.9|10426.1|10429.1|10426.1|10427.9|10424.1|5
1656651570000|2022-07-01 04:59:30|10429.1|10426.3|10427.1|10424.3|10430.1|10427.3|10426.9|10423.3|6
1656651580000|2022-07-01 04:59:40|10426.9|10424.1|10426.1|10422.3|10426.9|10424.1|10426.1|10422.3|3
1656651590000|2022-07-01 04:59:50|10426.6|10423.3|10425.1|10421.3|10426.6|10423.3|10425.1|10421.3|1
1656651600000|2022-07-01 05:00:00|10427.1|10422.3|10427.1|10423.3|10429.1|10425.3|10425.6|10422.3|17
1656651610000|2022-07-01 05:00:10|10426.1|10422.3|10427.1|10423.3|10427.1|10423.3|10424.1|10420.3|10
1656651620000|2022-07-01 05:00:20|10426.8|10423|10423.1|10419.3|10426.8|10423|10422.1|10418.3|4
1656651630000|2022-07-01 05:00:30|10422.9|10420.3|10422.1|10419.3|10424.1|10420.3|10421.9|10418.3|7
1656651640000|2022-07-01 05:00:40|10423.1|10420.3|10424.1|10420.3|10424.1|10421.3|10422.9|10419.3|9
1656651650000|2022-07-01 05:00:50|10424.6|10421.3|10425.9|10422.1|10426.1|10423.1|10424.6|10420.8|3
1656651660000|2022-07-01 05:01:00|10425.1|10422.3|10428.1|10425.3|10428.1|10425.3|10425.1|10422.3|7
1656651670000|2022-07-01 05:01:10|10428.9|10425.1|10428.1|10425.3|10429.1|10425.5|10428.1|10425.1|2
1656651680000|2022-07-01 05:01:20|10427.1|10423.3|10428.1|10424.3|10428.1|10424.3|10426.1|10422.8|3
1656651690000|2022-07-01 05:01:30|10429.1|10425.3|10429.1|10425.3|10429.1|10426.1|10428.1|10425.3|4
1656651700000|2022-07-01 05:01:40|10428.1|10425.1|10429.1|10425.3|10429.1|10425.3|10428.1|10425.1|0
1656651710000|2022-07-01 05:01:50|10428.1|10425.1|10428.1|10425.3|10428.3|10425.3|10427.9|10424.3|3
1656651720000|2022-07-01 05:02:00|10428.9|10425.1|10429.1|10426.3|10429.9|10426.3|10428.4|10425.1|3
1656651730000|2022-07-01 05:02:10|10429.9|10426.1|10425.1|10421.3|10429.9|10426.3|10425.1|10421.3|13
1656651740000|2022-07-01 05:02:20|10424.1|10420.3|10425.1|10421.3|10425.1|10421.3|10424.1|10420.3|3
1656651750000|2022-07-01 05:02:30|10424.1|10420.3|10423.1|10419.3|10424.3|10420.5|10422.1|10418.3|4
1656651760000|2022-07-01 05:02:40|10422.1|10418.3|10423.1|10419.3|10423.1|10420.3|10422.1|10418.3|1
1656651770000|2022-07-01 05:02:50|10422.1|10419.5|10423.1|10420.3|10423.3|10420.3|10422.1|10419.3|2
1656651780000|2022-07-01 05:03:00|10424.1|10420.9|10424.1|10420.3|10425.1|10421.3|10424.1|10420.3|7
1656651790000|2022-07-01 05:03:10|10423.3|10420.5|10424.1|10420.3|10424.1|10420.5|10423.3|10420.3|2
1656651800000|2022-07-01 05:03:20|||||||||1
1656651810000|2022-07-01 05:03:30|10424.9|10421.3|10425.1|10421.3|10425.1|10422.3|10424.1|10420.3|8
1656651820000|2022-07-01 05:03:40|10424.1||10425.1||10425.1||10424.1||0
1656651830000|2022-07-01 05:03:50|10424.3|10421.5|10425.1|10421.3|10425.1|10422.1|10424.1|10421.1|2
1656651840000|2022-07-01 05:04:00|10424.6|10420.8|10424.1|10421.3|10425.3|10422.3|10424.1|10420.3|6
1656651850000|2022-07-01 05:04:10|10424.3|10421.5|10426.1|10422.3|10426.1|10423.1|10424.3|10421.3|6
1656651860000|2022-07-01 05:04:20|10425.1|10421.3|10426.1|10422.3|10426.1|10422.3|10425.1|10421.3|4
1656651870000|2022-07-01 05:04:30|10426.9|10423.3|10427.1|10423.3|10428.1|10425.3|10426.9|10423.1|5
1656651880000|2022-07-01 05:04:40|10428.1|10424.3|10433.1|10429.3|10433.1|10430.1|10428.1|10424.3|39
1656651890000|2022-07-01 05:04:50|10432.1|10429.6|10433.1|10429.3|10433.1|10429.6|10431.6|10428.3|17
1656651900000|2022-07-01 05:05:00|10432.1|10428.3|10430.1|10426.3|10432.1|10428.5|10430.1|10426.3|6
1656651910000|2022-07-01 05:05:10|10428.9|10427.3|10429.3|10425.5|10431.1|10427.3|10428.9|10425.5|8
1656651920000|2022-07-01 05:05:20|10430.1|10426.3|10430.6|10426.8|10430.6|10426.8|10427.1|10423.3|39
1656651930000|2022-07-01 05:05:30|10430.4|10427.6|10431.6|10428.8|10431.9|10428.8|10430.4|10427.6|5
1656651940000|2022-07-01 05:05:40|10431.9|10427.8|10432.6|10428.8|10432.6|10428.8|10431.9|10427.8|3
1656651950000|2022-07-01 05:05:50|10432.9|10429.1|10431.9|10428.1|10433.6|10429.8|10431.6|10428.1|6
1656651960000|2022-07-01 05:06:00|10431.6|10428.8|10432.6|10428.8|10432.6|10428.8|10431.6|10428.1|1
1656651970000|2022-07-01 05:06:10|10434.9|10432.1|10433.1|10430.3|10435.6|10432.1|10433.1|10430.3|12
1656651980000|2022-07-01 05:06:20|10431.5|10428.7|10430.1|10426.3|10431.5|10428.7|10428.9|10425.3|17
1656651990000|2022-07-01 05:06:30|10429.5|10425.7|10431.9|10428.1|10431.9|10428.1|10428.9|10425.3|2
1656652000000|2022-07-01 05:06:40|10432.1|10428.3|10432.1|10428.3|10432.1|10429.3|10431.9|10428.3|1
1656652010000|2022-07-01 05:06:50|10431.1|10429.1|10431.9|10429.1|10432.6|10429.3|10431.1|10428.3|2
1656652020000|2022-07-01 05:07:00|10432.1|10429.3|10432.1|10429.3|10432.1|10429.3|10432.1|10429.3|0
1656652030000|2022-07-01 05:07:10|10432.6|10429.8|10433.1|10429.3|10434.1|10430.3|10432.6|10429.3|2
1656652050000|2022-07-01 05:07:30|10433.9|10430.1|10433.1|10429.3|10434.1|10430.3|10433.1|10429.3|1
1656652060000|2022-07-01 05:07:40||10430.3||10430.3||10430.3||10430.3|0
1656652070000|2022-07-01 05:07:50|10432.1|10429.3|10432.3|10428.5|10434.4|10431.1|10432.1|10428.3|15
1656652080000|2022-07-01 05:08:00|10432.1|10428.3|10430.9|10428.1|10432.1|10428.5|10430.3|10427.3|1
1656652090000|2022-07-01 05:08:10|10431.6|10427.8|10432.3|10429.5|10433.1|10429.5|10431.6|10427.8|2
1656652100000|2022-07-01 05:08:20|10432.1|10429.3|10436.1|10433.3|10437.1|10434.3|10432.1|10429.3|10
1656652110000|2022-07-01 05:08:30|10437.1|10432.3|10436.1|10432.3|10437.1|10433.3|10435.1|10432|6
1656652120000|2022-07-01 05:08:40|10437.1|10433.3|10437.1|10434.3|10437.1|10434.3|10436.8|10433.3|5
1656652130000|2022-07-01 05:08:50|10439.1|10436.3|10438.1|10435.3|10439.1|10436.3|10437.1|10433.3|10
1656652140000|2022-07-01 05:09:00|10437.1|10434.3|10437.1|10433.3|10438.1|10434.3|10436.1|10432.3|6
1656652150000|2022-07-01 05:09:10|10437.8|10434.3|10436.1|10432.3|10438.1|10434.3|10434.1|10431.3|10
1656652160000|2022-07-01 05:09:20|10435.3|10432.5|10439.1|10436.3|10440.1|10436.3|10435.1|10431.3|8
1656652170000|2022-07-01 05:09:30|10438.8|10436|10437.1|10433.3|10439.1|10436|10437.1|10433.3|12
1656652180000|2022-07-01 05:09:40|10436.3|10433.5|10439.1|10435.3|10439.1|10435.3|10434.1|10430.8|12
1656652190000|2022-07-01 05:09:50|10438.1|10434.3|10433.1|10429.3|10438.1|10434.3|10432.1|10428.5|11
1656652200000|2022-07-01 05:10:00|10434.1|10430.3|10431.1|10428.3|10434.1|10430.3|10431.1|10428.3|10
1656652210000|2022-07-01 05:10:10|10432.1|10427.3|10433.1|10429.3|10434.8|10429.3|10431.1|10427|33
1656652220000|2022-07-01 05:10:20|10432.5|10428.7|10433.1|10429.3|10433.6|10430|10431.8|10428.3|5
1656652230000|2022-07-01 05:10:30|10432.5|10428.7|10433.1|10429.3|10433.1|10430.3|10432.5|10428.7|4
1656652250000|2022-07-01 05:10:50|10433.8|10430.3|10434.1|10430.3|10434.1|10431|10433.1|10430.3|6
1656652260000|2022-07-01 05:11:00|10433.1|10429.5|10438.1|10435.3|10439.6|10436.3|10432.1|10429.3|10
1656652270000|2022-07-01 05:11:10|10438.8|10435|10440.1|10437.3|10440.1|10437.3|10438.8|10435|12
1656652280000|2022-07-01 05:11:20|10440.8|10437|10440.1|10436.3|10440.8|10437|10439.1|10436|5
1656652290000|2022-07-01 05:11:30|10439.8|10436|10444.1|10440.3|10446.1|10443|10439.8|10436|35
1656652300000|2022-07-01 05:11:40|10443.1|10440|10440.1|10437.3|10444.1|10440.3|10440.1|10437.3|2
1656652310000|2022-07-01 05:11:50|10441.1|10436.7|10440.1|10436.3|10441.1|10436.7|10440.1|10436.3|2
1656652320000|2022-07-01 05:12:00|10439.5|10437.3|10439.1|10436.3|10440.3|10437.3|10439.1|10435.3|13
1656652330000|2022-07-01 05:12:10|10439|10435.3|10439|10435.2|10440|10437|10438.6|10435.2|2
1656652340000|2022-07-01 05:12:20|10438.3|10435.5|10436|10433.2|10438.3|10435.5|10436|10433.2|2
1656652350000|2022-07-01 05:12:30|10435.8|10433|10433|10430.2|10435.8|10433|10432.8|10429.2|17
1656652360000|2022-07-01 05:12:40|10434|10431|10436|10433.2|10436|10433.2|10433|10430.2|7
1656652370000|2022-07-01 05:12:50|10437|10434.2|10437|10433.2|10437.5|10434.2|10436.3|10433|4
1656652380000|2022-07-01 05:13:00|10436.3|10433.5|10436|10432.2|10436.3|10433.5|10434.3|10431.2|6
1656652390000|2022-07-01 05:13:10|10435|10431.2|10434|10431.2|10435|10432|10434|10431.2|3
1656652400000|2022-07-01 05:13:20|10434.3|10431.5|10434.8|10431|10435|10431.5|10434|10431|0
1656652410000|2022-07-01 05:13:30|10435|10431.2|10433|10430.2|10435|10431.5|10433|10430.2|6
1656652420000|2022-07-01 05:13:40|10432.3|10429.2|10433|10429.2|10434|10430.5|10432.3|10429|1
1656652430000|2022-07-01 05:13:50|10433.3|10430.5|10433|10429.2|10434|10430.5|10432.8|10429.2|1
1656652440000|2022-07-01 05:14:00|10433.8|10430|10434|10431.2|10434.8|10431.2|10433.8|10430|4
1656652450000|2022-07-01 05:14:10|10434.8|10431|10434|10431.2|10436|10432.2|10434|10431|2
1656652460000|2022-07-01 05:14:20|10435|10431.7|10435|10432.2|10435|10432.2|10434.5|10431.7|3
1656652470000|2022-07-01 05:14:30|10434|10431.2|10434|10431.2|10434|10431.2|10434|10431.2|1
1656652480000|2022-07-01 05:14:40|10434.3|10431.5|10434|10431.2|10435|10432.2|10433.8|10430.2|11
1656652500000|2022-07-01 05:15:00|10433|10430.2|10434|10430.2|10434|10431.2|10433|10430|4
1656652510000|2022-07-01 05:15:10|10433|10430.5|10431|10428.2|10434|10430.5|10430.8|10427.2|8
1656652520000|2022-07-01 05:15:20|10430|10427.2|10431|10427.2|10431|10427.2|10430|10427.2|3
1656652530000|2022-07-01 05:15:30|10430.3|10427.5|10430|10426.2|10431|10427.5|10429|10425.2|9
1656652540000|2022-07-01 05:15:40|10430.6|10426.8|10430|10426.2|10431|10428.2|10429|10426|8
1656652550000|2022-07-01 05:15:50|10429.3|10426.5|10430|10426.2|10430|10427.2|10429|10426.2|4
1656652560000|2022-07-01 05:16:00|10429.8|10426|10428|10424.2|10430|10426.2|10427.3|10424.2|9
1656652570000|2022-07-01 05:16:10|10427.2|10424.4|10425|10421.2|10427.2|10424.4|10425|10421.2|8
1656652580000|2022-07-01 05:16:20|10424|10421|10424|10420.2|10425|10422.2|10423|10420|6
1656652590000|2022-07-01 05:16:30|10423|10420|10422.6|10419.8|10423.8|10421|10422.6|10418.8|17
1656652600000|2022-07-01 05:16:40|10423.6|10418.8|10422.6|10419.8|10423.6|10419.8|10422.6|10418.8|3
1656652610000|2022-07-01 05:16:50|10422.4|10418.8|10423.6|10420.8|10424.6|10420.8|10422.4|10418.8|26
1656652620000|2022-07-01 05:17:00||10419.8||10419.8||10419.8||10419.8|2
1656652630000|2022-07-01 05:17:10|10424.6|10420.8|10425.6|10421.8|10425.6|10422.6|10424.6|10420.8|7
1656652640000|2022-07-01 05:17:20|10424.6|10422.8|10425.6|10421.8|10425.6|10422.8|10424.6|10421.8|3
1656652650000|2022-07-01 05:17:30|10423.6|10420.8|10423.6|10419.8|10423.8|10420.8|10423.6|10419.8|3
1656652660000|2022-07-01 05:17:40|||||||||1
1656652670000|2022-07-01 05:17:50|10422.8|10420|10423.6|10419.8|10423.6|10420|10422.8|10419.8|2
1656652680000|2022-07-01 05:18:00|10423.3|10420.5|10425.6|10421.8|10425.6|10421.8|10423.3|10420.5|1
1656652690000|2022-07-01 05:18:10|10425.3|10422.5|10424.6|10420.8|10425.8|10422.5|10423.6|10420.3|3
1656652710000|2022-07-01 05:18:30|10424.3|10421.8|10425.6|10421.8|10425.6|10421.8|10424.3|10420.8|3
1656652720000|2022-07-01 05:18:40|10424.6|10422|10425.6|10421.8|10425.6|10422.8|10424.6|10421.5|7
1656652730000|2022-07-01 05:18:50|10425.3|10421.5|10425.6|10421.8|10425.6|10422.8|10424.6|10421.5|2
1656652740000|2022-07-01 05:19:00|10425.3|10422.8|10430.3|10427.5|10430.8|10427.8|10425.3|10421.8|17
1656652750000|2022-07-01 05:19:10|10430.6|10427.8|10434.6|10430.8|10436.6|10433.8|10430.6|10427.8|24
1656652760000|2022-07-01 05:19:20|10433.6|10431.8|10435.8|10432|10435.8|10432.8|10433.6|10431|6
1656652770000|2022-07-01 05:19:30|10435.6|10431.8|10435.8|10433|10437.6|10434.8|10435.6|10431.8|11
1656652780000|2022-07-01 05:19:40|10436.8|10434|10437|10433.2|10437|10434|10436.8|10433.2|2
1656652790000|2022-07-01 05:19:50|10436.8|10433|10437|10433.2|10438|10435|10436.8|10433|8
1656652800000|2022-07-01 05:20:00|10436.8|10434|10437|10434.2|10440.3|10437|10436.8|10434|9
1656652810000|2022-07-01 05:20:10|10436|10433.2|10436.8|10434|10439.3|10436|10436|10433|5
1656652820000|2022-07-01 05:20:20|10437.6|10433.8|10437.8|10434|10438|10435|10437.6|10433.8|2
1656652830000|2022-07-01 05:20:30|10437.6|10434.8|10435.6|10432.8|10438.6|10434.8|10435.6|10432.8|3
1656652840000|2022-07-01 05:20:40|10435.8|10432|10434.6|10431.8|10435.8|10432|10434.6|10431.8|6
1656652850000|2022-07-01 05:20:50|10435.6|10431|10434.6|10430.8|10435.6|10431|10433.8|10430.8|1
1656652860000|2022-07-01 05:21:00|10433.6|10430.3|10433.6|10430.8|10435.6|10432|10433.6|10430.3|4
1656652870000|2022-07-01 05:21:10|10434.3|10430.5|10435.6|10431.8|10435.6|10432|10434.3|10430.5|2
1656652880000|2022-07-01 05:21:20|10434.6|10430.8|10433.6|10430.8|10434.6|10430.8|10433.6|10430.8|4
1656652890000|2022-07-01 05:21:30|10434.6|10429.8|10434.5|10430.7|10434.6|10430.8|10432.6|10429.8|10
1656652900000|2022-07-01 05:21:40|10434.8|10431|10434.5|10430.7|10435.5|10431.7|10433.8|10430.7|1
1656652910000|2022-07-01 05:21:50|10434.8|10431|10435.2|10431.4|10436|10432.2|10434.8|10431|5
1656652920000|2022-07-01 05:22:00|10435|10431.2|10435.2|10432.4|10436|10432.4|10434.8|10431.2|2
1656652930000|2022-07-01 05:22:10|10436|10432.2|10435|10432.2|10436|10432.2|10435|10432|3
1656652940000|2022-07-01 05:22:20|10435.8|10432|10436|10432.2|10436|10432.7|10434.8|10432|3
1656652950000|2022-07-01 05:22:30|10435.2|10432.4|10436.8|10433|10437.5|10434.7|10435.2|10432.2|13
1656652960000|2022-07-01 05:22:40|10437.5|10434|10436.8|10434|10437.8|10434|10436.8|10433.7|2
1656652970000|2022-07-01 05:22:50|10437.8|10435|10438.8|10436|10439.8|10436.2|10437.3|10434|7
1656652980000|2022-07-01 05:23:00|10438.5|10435.7|10440.5|10436.7|10440.5|10437|10437.8|10434.7|7
1656652990000|2022-07-01 05:23:10|10439.8|10436|10439|10435.2|10439.8|10436|10438.8|10435.2|1
1656653000000|2022-07-01 05:23:20|10438|10434.2|10437.8|10434|10438.5|10435|10437.8|10434|3
1656653010000|2022-07-01 05:23:30|10437|10434.2|10438|10434.2|10438|10434.2|10437|10434|1
1656653020000|2022-07-01 05:23:40|10437.8|10434|10437.8|10434|10437.8|10434|10436.8|10433.7|4
1656653030000|2022-07-01 05:23:50|10437.5|10434.7|10435.8|10432|10437.8|10434.7|10434.8|10432|4
1656653040000|2022-07-01 05:24:00|10435|10433|10434.8|10431|10435|10433|10434.8|10431|8
1656653050000|2022-07-01 05:24:10|10433.8|10431.2|10434.8|10432|10435.5|10432|10433.8|10431|1
1656653060000|2022-07-01 05:24:20|10435.5|10431.7|10437|10433.2|10437|10433.5|10435.5|10431.7|2
1656653070000|2022-07-01 05:24:30|10438|10434.2|10437|10433.2|10438|10435.2|10436.2|10432.9|1
1656653080000|2022-07-01 05:24:40|10436.8|10434|10437|10433.2|10437.3|10434.2|10436.8|10433.2|2
1656653090000|2022-07-01 05:24:50|10437.3|10433.5|10437|10434.2|10437.8|10434.2|10436|10433|4
1656653100000|2022-07-01 05:25:00|10436.7|10433.2|10434|10430.2|10436.7|10433.2|10434|10430.2|5
1656653110000|2022-07-01 05:25:10|10434.2|10430.4|10435|10431.2|10435|10431.2|10434|10430.2|1
1656653120000|2022-07-01 05:25:20|10435.2|10431.4|10435.8|10433|10436.8|10433.7|10435|10431.4|5
1656653130000|2022-07-01 05:25:30|10436|10432.2|10434.7|10430.9|10436|10432.7|10434.5|10430.9|3
1656653140000|2022-07-01 05:25:40|10433.7|10431.2|10436|10432.2|10436|10432.9|10433.7|10430.9|4
1656653150000|2022-07-01 05:25:50|10435.7|10432.9|10436.7|10432.9|10436.7|10432.9|10435.7|10432.2|0
1656653160000|2022-07-01 05:26:00|10436|10432.2|10439|10435.2|10439|10435.9|10435.7|10432.2|6
1656653170000|2022-07-01 05:26:10|10438.7|10435.9|10437.7|10434.9|10440.7|10437.4|10437.7|10434.9|8
1656653180000|2022-07-01 05:26:20|10438.3|10435.5|10437.7|10434.9|10438.7|10435.9|10437.7|10434.9|2
1656653190000|2022-07-01 05:26:30|10438.7|10435.2|10437.7|10433.9|10439|10435.2|10437|10433.2|2
1656653200000|2022-07-01 05:26:40|10437|10433.2|10437|10433.2|10437|10433.2|10437|10433.2|5
1656653210000|2022-07-01 05:26:50|10436.7|10433.9|10436.7|10433.9|10436.7|10433.9|10436.7|10433.9|1
1656653220000|2022-07-01 05:27:00|10437.7|10434.9|10435.7|10432.9|10437.7|10434.9|10435.7|10432.9|2
1656653230000|2022-07-01 05:27:10|10437|10433.2|10435.7|10432.9|10437|10433.9|10435.7|10432.9|0
1656653240000|2022-07-01 05:27:20|10435.3|10432.5|10436.7|10433.9|10437.3|10433.9|10434.7|10431.9|2
1656653250000|2022-07-01 05:27:30|10437.7|10434.9|10439.7|10435.9|10439.7|10436.2|10437.7|10433.9|1
1656653260000|2022-07-01 05:27:40|10440.3|10436.9|10439.7|10436.9|10440.7|10437.2|10439.7|10435.9|12
1656653270000|2022-07-01 05:27:50|10439.5|10436.7|10440.5|10437.7|10440.5|10437.7|10439.5|10435.9|2
1656653280000|2022-07-01 05:28:00|10440.7|10437.9|10439.7|10436.9|10440.7|10437.9|10439.7|10436.9|0
1656653300000|2022-07-01 05:28:20|10440.5|10437.7|10439.7|10436.9|10441.5|10437.9|10439.7|10436.7|10
1656653310000|2022-07-01 05:28:30|10440.5|10436.7|10440.5|10436.7|10440.7|10436.9|10439|10435.7|6
1656653320000|2022-07-01 05:28:40|10440.7|10437.9|10440.7|10437.9|10442|10438.9|10440.7|10437.7|0
1656653330000|2022-07-01 05:28:50|10441.7|10437.5|10440.7|10436.9|10441.7|10437.5|10439.7|10436.9|6
1656653340000|2022-07-01 05:29:00|10440|10437.2|10439.7|10436.9|10440.7|10437.2|10439.7|10436.4|2
1656653350000|2022-07-01 05:29:10|10440|10436.2|10441.7|10438.9|10441.7|10438.9|10439.7|10436.2|3
1656653360000|2022-07-01 05:29:20|10442.5|10438.7|10439.7|10435.9|10442.5|10439.7|10439.7|10435.9|25
1656653370000|2022-07-01 05:29:30|10440.7|10436.9|10439.7|10436.9|10440.7|10436.9|10439.7|10436.9|2
1656653380000|2022-07-01 05:29:40|10439.9|10436.1|10438.7|10435.9|10439.9|10436.4|10438.7|10435.9|4
1656653390000|2022-07-01 05:29:50|10439.7|10436.1|10438.7|10434.9|10439.7|10436.1|10438.7|10434.9|3
1656653400000|2022-07-01 05:30:00|10438.5|10435.7|10442.9|10439.1|10443.9|10440.9|10436.7|10433.4|132
1656653410000|2022-07-01 05:30:10|10442.2|10439.4|10437.9|10434.1|10442.9|10439.4|10432.9|10430.1|64
1656653420000|2022-07-01 05:30:20|10436.9|10433.1|10436.9|10433.1|10437.9|10434.4|10435.2|10431.4|22
1656653430000|2022-07-01 05:30:30|10435.9|10432.1|10435.9|10432.1|10437.9|10434.1|10434.9|10431.4|15
1656653440000|2022-07-01 05:30:40|10436.2|10433.1|10426.9|10424.1|10436.4|10433.1|10426.9|10424.1|31
1656653450000|2022-07-01 05:30:50|10427.9|10424.9|10421.9|10418.1|10428.9|10426.1|10420.9|10417.9|31
1656653460000|2022-07-01 05:31:00|10422.9|10419.1|10425.9|10422.1|10426.9|10424.1|10421.2|10417.4|48
1656653470000|2022-07-01 05:31:10|10426.7|10423.1|10427.9|10424.1|10429.7|10425.9|10424.9|10421.1|23
1656653480000|2022-07-01 05:31:20|10426.9|10423.1|10425.9|10423.1|10426.9|10423.4|10421.9|10419.1|14
1656653490000|2022-07-01 05:31:30|10426.9|10424.1|10423.9|10420.1|10427.9|10424.1|10422.9|10419.1|16
1656653500000|2022-07-01 05:31:40|10422.9|10419.9|10424.7|10420.9|10425.9|10422.9|10422.7|10419.4|12
1656653510000|2022-07-01 05:31:50|10423.9|10420.1|10423.9|10421.1|10425.9|10422.9|10423.7|10420.1|10
1656653520000|2022-07-01 05:32:00|10423.7|10420.9|10427.9|10424.1|10429.7|10425.9|10423.2|10420.1|31
1656653530000|2022-07-01 05:32:10|10428.5|10424.7|10432.7|10428.9|10432.7|10429.9|10427.7|10423.9|13
1656653540000|2022-07-01 05:32:20|10432.5|10429.7|10441.2|10438.4|10441.9|10438.9|10432.5|10429.7|38
1656653550000|2022-07-01 05:32:30|10440.9|10438.1|10441.7|10438.9|10444|10440.9|10440.9|10437.9|30
1656653560000|2022-07-01 05:32:40|10442.5|10438.7|10441.7|10438.9|10442.7|10439.7|10440.9|10437.1|22
1656653570000|2022-07-01 05:32:50|10441.5|10438.7|10442.7|10439.9|10443.5|10440.5|10440.9|10438.1|25
1656653580000|2022-07-01 05:33:00|10444.7|10440.9|10442.7|10438.9|10444.7|10441.1|10439.7|10436.9|28
1656653590000|2022-07-01 05:33:10|10442.9|10439.9|10442.2|10439.4|10444.7|10440.9|10441.7|10438.7|14
1656653600000|2022-07-01 05:33:20|10442.7|10439.9|10440.9|10437.1|10444.9|10441.9|10439.9|10436.1|22
1656653610000|2022-07-01 05:33:30|10440.3|10436.5|10440.9|10437.1|10440.9|10437.4|10439.9|10436.1|15
1656653620000|2022-07-01 05:33:40|10439.9|10436.1|10439.9|10436.1|10439.9|10436.1|10435.9|10432.1|17
1656653630000|2022-07-01 05:33:50|10439.1|10436.3|10438.9|10435.1|10439.9|10436.3|10437.7|10434.1|2
1656653640000|2022-07-01 05:34:00|10439.9|10436.1|10441.1|10437.3|10442.1|10439.1|10439.9|10436.1|5
1656653650000|2022-07-01 05:34:10|10441.9|10438.1|10438.1|10435.3|10441.9|10438.1|10438.1|10435.1|4
1656653660000|2022-07-01 05:34:20|10437.9|10435.1|10433.9|10430.1|10437.9|10435.1|10433.9|10430.1|8
1656653670000|2022-07-01 05:34:30|10432.7|10429.9|10432.9|10429.1|10434.5|10430.9|10430.2|10426.9|19
1656653680000|2022-07-01 05:34:40|10431.9|10428.1|10432.7|10428.9|10432.7|10428.9|10430.7|10427.1|12
1656653690000|2022-07-01 05:34:50|10433.7|10429.9|10428.7|10424.9|10433.7|10430.1|10426.9|10423.9|29
1656653700000|2022-07-01 05:35:00|10428.9|10425.9|10427.7|10424.9|10429.7|10425.9|10427.7|10423.9|11
1656653710000|2022-07-01 05:35:10|10428.2|10424.4|10425.7|10421.9|10428.2|10424.4|10425.7|10421.9|12
1656653720000|2022-07-01 05:35:20|10426.5|10422.7|10426.7|10422.9|10427.5|10424.1|10425.7|10421.9|13
1656653730000|2022-07-01 05:35:30|10425.7|10422.7|10421.7|10417.9|10426.5|10422.9|10420.9|10417.9|31
1656653740000|2022-07-01 05:35:40|10421.9|10418.1|10417.9|10415.1|10422.5|10418.7|10417.9|10414.3|23
1656653750000|2022-07-01 05:35:50|10418.1|10414.3|10418.7|10415.9|10421.2|10417.9|10415.7|10412.1|37
1656653760000|2022-07-01 05:36:00|10417.7|10414.9|10419.7|10416.9|10421.7|10418.9|10417.7|10414.7|11
1656653770000|2022-07-01 05:36:10|10419.9|10416.1|10421.7|10417.9|10421.7|10417.9|10418.7|10415.1|15
1656653780000|2022-07-01 05:36:20|10420.9|10418.1|10418.9|10415.1|10420.9|10418.1|10418.7|10415.1|11
1656653790000|2022-07-01 05:36:30|10418.7|10414.9|10405.9|10402.1|10418.7|10415.4|10404.7|10401.1|168
1656653800000|2022-07-01 05:36:40|10406.1|10403.1|10395.9|10392.1|10406.1|10403.1|10394.9|10391.1|283
1656653810000|2022-07-01 05:36:50|10396.9|10393.1|10392.1|10388.3|10397.9|10394.1|10388.4|10385.6|195
1656653820000|2022-07-01 05:37:00|10391.6|10387.8|10398.7|10394.9|10398.9|10395.9|10391.4|10387.6|72
1656653830000|2022-07-01 05:37:10|10398.4|10394.6|10396.1|10392.3|10398.7|10395.3|10396.1|10392.3|37
1656653840000|2022-07-01 05:37:20|10396.6|10392.8|10398.9|10395.1|10398.9|10395.3|10396.6|10392.8|21
1656653850000|2022-07-01 05:37:30|10398.7|10394.9|10396.1|10392.3|10398.9|10395.1|10396.1|10392.3|10
1656653860000|2022-07-01 05:37:40|10396.4|10392.6|10394.1|10391.3|10397.1|10393.3|10394.1|10390.3|12
1656653870000|2022-07-01 05:37:50|10395.1|10392.1|10393.1|10389.3|10395.1|10392.1|10391.1|10388.3|24
1656653880000|2022-07-01 05:38:00|10392.1|10388.3|10393.1|10389.3|10393.1|10389.3|10390.6|10387.1|43
1656653890000|2022-07-01 05:38:10|10392.9|10389.1|10392.9|10389.1|10394.1|10390.7|10391.8|10388.3|20
1656653900000|2022-07-01 05:38:20|10392.1|10388.3|10392.7|10389.9|10392.9|10389.9|10391.6|10388.3|9
1656653910000|2022-07-01 05:38:30|10392.9|10390.1|10388.9|10386.1|10393.1|10390.3|10388.9|10386.1|48
1656653920000|2022-07-01 05:38:40|10388.4|10385.1|10373.3|10369.5|10388.9|10386.1|10369.6|10366|426
1656653930000|2022-07-01 05:38:50|10372.6|10368.8|10366.6|10362.8|10372.6|10369.5|10365.8|10362.8|81
1656653940000|2022-07-01 05:39:00|10366.8|10363|10370.6|10366.8|10375.1|10371.5|10366.8|10363|104
1656653950000|2022-07-01 05:39:10|10371.3|10367.8|10363.8|10361|10371.3|10367.8|10363.8|10361|28
1656653960000|2022-07-01 05:39:20|10362.8|10359|10362.8|10359|10364.6|10361|10361.8|10358.5|28
1656653970000|2022-07-01 05:39:30|10362|10359.2|10359.8|10356|10362.8|10359.2|10359.6|10356|27
1656653980000|2022-07-01 05:39:40|10358.8|10355|10359.6|10355.8|10360.8|10357.5|10357.8|10355|26
1656653990000|2022-07-01 05:39:50|10360.3|10356.5|10363.8|10360|10363.8|10360.2|10357.8|10355|25
1656654000000|2022-07-01 05:40:00|10365.6|10361|10375.3|10372.5|10375.6|10372.5|10364.8|10361|102
1656654010000|2022-07-01 05:40:10|10374.3|10371.5|10369.3|10365.5|10376.3|10372.5|10369.1|10365.5|37
1656654020000|2022-07-01 05:40:20|10370.3|10366.5|10368|10364.2|10370.3|10367.5|10366.5|10361.2|33
1656654030000|2022-07-01 05:40:30|10367.6|10363.8|10371.6|10368.8|10372.3|10368.8|10366.6|10362.8|13
1656654040000|2022-07-01 05:40:40|10371.8|10368|10372.3|10368.5|10374.1|10371.3|10369.3|10365.5|27
1656654050000|2022-07-01 05:40:50|10371.8|10368|10372.6|10368.8|10377.1|10373.5|10371.6|10367.8|33
1656654060000|2022-07-01 05:41:00|10373.3|10369.8|10370.6|10366.8|10374.6|10370.8|10369.6|10366.8|16
1656654070000|2022-07-01 05:41:10|10371.3|10367.5|10368.3|10364.5|10371.3|10367.8|10365.8|10362|11
1656654080000|2022-07-01 05:41:20|10367.9|10364.1|10368.6|10364.8|10370.3|10365.8|10365.8|10362|33
1656654090000|2022-07-01 05:41:30|10367.6|10363.8|10370.6|10367.8|10370.6|10367.8|10367.6|10363.8|18
1656654100000|2022-07-01 05:41:40|10372.3|10369.5|10371.5|10367.7|10375.3|10371.5|10371.3|10367.7|23
1656654110000|2022-07-01 05:41:50|10371.8|10368|10371.3|10367.5|10372.3|10368.5|10370.5|10367.5|3
1656654120000|2022-07-01 05:42:00|10372.3|10368.5|10377.5|10374.7|10380.3|10376.5|10371.8|10368.5|37
1656654130000|2022-07-01 05:42:10|10378.3|10374.5|10374.8|10371|10378.3|10374.7|10374.5|10371|13
1656654140000|2022-07-01 05:42:20|10375.3|10372.5|10375.3|10371.5|10378.5|10375.7|10374.5|10370.7|12
1656654150000|2022-07-01 05:42:30|10374.5|10371.7|10377.3|10373.5|10377.5|10374.5|10374.3|10370.7|7
1656654160000|2022-07-01 05:42:40|10376.5|10373.7|10376.5|10372.7|10377.3|10374.5|10375.5|10371.7|12
1656654170000|2022-07-01 05:42:50|10372.5|10368.7|10373.3|10369.5|10377.3|10373.5|10372|10368.5|49
1656654180000|2022-07-01 05:43:00|10372.8|10369|10373.3|10369.5|10374.3|10370.5|10369.3|10366.5|24
1656654190000|2022-07-01 05:43:10|10372.1|10369.3|10373.3|10369.5|10375.1|10371.3|10371.3|10368.5|19
1656654200000|2022-07-01 05:43:20|10372|10369.2|10371.3|10367.5|10373.3|10369.5|10371.3|10367.5|9
1656654210000|2022-07-01 05:43:30|10370.8|10367|10368.3|10364.5|10370.8|10367.5|10367.3|10364.2|8
1656654220000|2022-07-01 05:43:40|10367.5|10364.7|10366.3|10363.5|10368.3|10365.5|10366.1|10362.5|8
1656654230000|2022-07-01 05:43:50|10366.1|10362.5|10367.3|10364.5|10367.3|10364.5|10365.3|10362.5|11
1656654240000|2022-07-01 05:44:00|10368.1|10365.3|10363.3|10359.5|10368.3|10365.5|10362.3|10359.5|32
1656654250000|2022-07-01 05:44:10|10362.3|10358.5|10362.3|10359.5|10362.5|10359.5|10361.3|10357.5|23
1656654260000|2022-07-01 05:44:20|10362.1|10359.3|10364.3|10360.5|10364.5|10361.5|10362.1|10358.5|28
1656654270000|2022-07-01 05:44:30|10363.3|10361.5|10364.3|10360.5|10364.3|10361.5|10362.3|10359.5|10
1656654280000|2022-07-01 05:44:40|10363.5|10360.7|10366.3|10362.5|10366.5|10363.5|10362.5|10358.7|16
1656654290000|2022-07-01 05:44:50|10367.1|10363.5|10365.3|10361.5|10368.5|10364.7|10362.5|10358.7|22
1656654300000|2022-07-01 05:45:00|10365.1|10362.3|10369.3|10365.5|10369.3|10365.5|10364.5|10361.5|17
1656654310000|2022-07-01 05:45:10|10370.3|10366.5|10369.3|10365.5|10371.3|10368.5|10367.1|10363.5|24
1656654320000|2022-07-01 05:45:20|10368.5|10365.7|10370.8|10367|10371.3|10367.7|10368.5|10365.3|6
1656654330000|2022-07-01 05:45:30|10370.3|10366.5|10361.3|10357.5|10370.3|10366.7|10360.3|10356.5|15
1656654340000|2022-07-01 05:45:40|10361.5|10357.7|10366.3|10363.5|10367.3|10363.5|10361.5|10357.7|22
1656654350000|2022-07-01 05:45:50|10365.3|10362.5|10369.3|10365.5|10369.3|10365.5|10365.3|10361.5|29
1656654360000|2022-07-01 05:46:00|10368.5|10365.7|10371.3|10367.5|10371.3|10368.3|10366.3|10363.3|32
1656654370000|2022-07-01 05:46:10|10371.1|10367.3|10371.3|10367.5|10373.3|10370.5|10369.3|10366|24
1656654380000|2022-07-01 05:46:20|10370.3|10366.5|10371.3|10368.5|10371.5|10368.5|10370.1|10366.5|4
1656654390000|2022-07-01 05:46:30|10373.1|10369.3|10376.3|10372.5|10377.5|10374.5|10373.1|10369.3|39
1656654400000|2022-07-01 05:46:40|10375.5|10372.7|10373.3|10369.5|10376.5|10373.5|10372.3|10368.5|17
1656654410000|2022-07-01 05:46:50|10372.3|10368.5|10372.3|10368.5|10373.3|10369.5|10370|10366.5|12
1656654420000|2022-07-01 05:47:00|10373.1|10369.3|10370.3|10366.5|10373.1|10370|10370.3|10366.5|18
1656654430000|2022-07-01 05:47:10|10370.1|10366.3|10366.3|10362.5|10371.3|10367.5|10366.3|10362.5|26
1656654440000|2022-07-01 05:47:20|10366.1|10362.3|10370.3|10367.5|10370.3|10367.5|10365.8|10362|3
1656654450000|2022-07-01 05:47:30|10371.3|10368.5|10373.3|10369.5|10373.3|10369.5|10371.3|10368|10
1656654460000|2022-07-01 05:47:40|10372.3|10368.5|10370.3|10366.5|10372.3|10368.5|10367.3|10363.5|5
1656654470000|2022-07-01 05:47:50|10369.3|10365.5|10365.3|10361.5|10369.3|10365.5|10364.3|10361.5|6
1656654480000|2022-07-01 05:48:00|10366.3|10362.5|10363.3|10359.5|10366.3|10363.5|10363.3|10359.5|32
1656654490000|2022-07-01 05:48:10|10362.8|10359|10368.3|10364.5|10369.1|10365.5|10362.3|10359|18
1656654500000|2022-07-01 05:48:20|10367.3|10362.5|10363.3|10359.5|10367.3|10362.5|10363.3|10359.5|1
1656654510000|2022-07-01 05:48:30|10363.5|10359.7|10362.5|10359.7|10364.5|10360.9|10361.5|10358.7|5
1656654520000|2022-07-01 05:48:40|10362.3|10358.7|10358.7|10354.9|10363.8|10360.5|10358.5|10353.2|54
1656654530000|2022-07-01 05:48:50|10358.5|10354.7|10360.5|10356.7|10361.5|10357.9|10358|10354.2|20
1656654540000|2022-07-01 05:49:00|10359.7|10356.9|10354.5|10350.7|10359.7|10356.9|10354|10350.7|44
1656654550000|2022-07-01 05:49:10|10354.7|10350.9|10355.7|10351.9|10356.7|10353.5|10353.4|10350.2|38
1656654560000|2022-07-01 05:49:20|10355.5|10351.7|10354.7|10351.9|10355.7|10352.7|10353.7|10350.2|20
1656654570000|2022-07-01 05:49:30|10355.7|10352.7|10357|10353.2|10357.7|10353.9|10355.5|10351.9|16
1656654580000|2022-07-01 05:49:40|10355.7|10352.9|10355.7|10351.9|10356|10352.9|10354.2|10351.2|4
1656654590000|2022-07-01 05:49:50|10355.5|10351.7|10354.9|10351.1|10355.7|10351.9|10353.9|10350.9|9
1656654600000|2022-07-01 05:50:00|10354.7|10351.9|10357.7|10353.9|10358.5|10354.9|10354.7|10351.9|21
1656654610000|2022-07-01 05:50:10|10357.5|10353.7|10355.7|10351.9|10357.5|10353.9|10354.9|10351.1|7
1656654620000|2022-07-01 05:50:20|10354.9|10352.1|10355.7|10351.9|10356.7|10353.5|10354.9|10351.6|8
1656654630000|2022-07-01 05:50:30|10354.7|10351.1|10350.9|10347.1|10354.9|10351.1|10349.2|10346.4|128
1656654640000|2022-07-01 05:50:40|10350.7|10347.9|10346.5|10342.7|10351.2|10347.9|10344.3|10340.7|47
1656654650000|2022-07-01 05:50:50|10345.7|10342.9|10344.7|10340.9|10346.7|10343.9|10342.9|10339.9|39
1656654660000|2022-07-01 05:51:00|10343.9|10341.1|10343.7|10340.9|10347.7|10344.9|10342.9|10339.7|57
1656654670000|2022-07-01 05:51:10|10344.5|10341.7|10341.7|10337.9|10346.7|10343.9|10340.5|10337.7|16
1656654680000|2022-07-01 05:51:20|10340.9|10338.1|10342.7|10339.9|10342.7|10339.9|10340.7|10337.7|23
1656654690000|2022-07-01 05:51:30|10342.2|10339.4|10343.7|10339.9|10344.2|10340.9|10341.7|10337.9|13
1656654700000|2022-07-01 05:51:40|10342.6|10338.8|10344.7|10340.9|10346.9|10343.9|10342.5|10338.8|52
1656654710000|2022-07-01 05:51:50|10345.7|10341.9|10347.7|10344.9|10348|10344.9|10344.5|10340.9|15
1656654720000|2022-07-01 05:52:00|10348.5|10344.7|10347.7|10344.9|10349.7|10346.1|10346.7|10343.4|10
1656654730000|2022-07-01 05:52:10|10348.5|10344.7|10352.9|10349.1|10353.7|10350.7|10348.3|10344.7|38
1656654740000|2022-07-01 05:52:20|10351.9|10350.1|10352.7|10349.9|10353.7|10350.9|10350.9|10347.9|17
1656654750000|2022-07-01 05:52:30|10353.7|10350.9|10361.7|10357.9|10365.5|10361.7|10353.5|10349.9|49
1656654760000|2022-07-01 05:52:40|10361.5|10358.7|10360.7|10356.9|10362.9|10359.9|10359.7|10356.6|13
1656654770000|2022-07-01 05:52:50|10361|10357.2|10358.7|10355.9|10362.7|10359.1|10358.7|10355.9|32
1656654780000|2022-07-01 05:53:00|10358.9|10355.1|10360.7|10356.9|10360.9|10357.9|10356.9|10353.6|18
1656654790000|2022-07-01 05:53:10|10359.7|10356.5|10361.5|10357.7|10362.9|10359.1|10359.7|10355.9|12
1656654800000|2022-07-01 05:53:20|10360.7|10357.9|10359.7|10355.9|10360.7|10357.9|10358.9|10355.1|7
1656654810000|2022-07-01 05:53:30|10359.9|10356.1|10351.7|10347.9|10359.9|10356.1|10351.2|10347.4|16
1656654820000|2022-07-01 05:53:40|10351.4|10347.6|10349.7|10345.9|10352.7|10349.1|10347.9|10344.1|18
1656654830000|2022-07-01 05:53:50|10348.9|10346.1|10349.7|10345.9|10349.9|10347.1|10346.7|10342.9|13
1656654840000|2022-07-01 05:54:00|10349.1|10345.3|10349.9|10347.1|10353.1|10350.1|10348.9|10345.1|27
1656654850000|2022-07-01 05:54:10|10349.1|10345.3|10346.9|10343.1|10349.2|10345.4|10344.9|10341.9|16
1656654860000|2022-07-01 05:54:20|10346.7|10342.9|10351.7|10347.9|10352.9|10349.1|10346.5|10342.9|15
1656654870000|2022-07-01 05:54:30|10349.1|10345.3|10347.9|10344.1|10349.2|10345.4|10347.7|10343.9|82
1656654880000|2022-07-01 05:54:40|10348.1|10344.3|10343.9|10340.1|10348.7|10345.1|10343.9|10340.1|57
1656654890000|2022-07-01 05:54:50|10343.4|10339.6|10343.9|10340.1|10343.9|10340.1|10340.7|10337.1|37
1656654900000|2022-07-01 05:55:00|10343.7|10340.9|10347.7|10343.9|10347.9|10344.1|10343.7|10340.9|28
1656654910000|2022-07-01 05:55:10|10347.1|10343.3|10345.7|10342.9|10347.1|10343.9|10345.7|10342.9|5
1656654920000|2022-07-01 05:55:20|10346.1|10343.3|10349.7|10346.9|10349.7|10346.9|10345.9|10342.1|21
1656654930000|2022-07-01 05:55:30|10351|10347.2|10354.7|10350.9|10356.2|10352.4|10350.5|10346.9|27
1656654940000|2022-07-01 05:55:40|10354.1|10350.3|10354.2|10350.4|10354.7|10350.9|10352.7|10348.9|7
1656654950000|2022-07-01 05:55:50|10354.7|10350.9|10354.7|10350.9|10356.7|10352.9|10353.7|10350.3|2
1656654960000|2022-07-01 05:56:00|10353.9|10351.1|10352.7|10348.9|10354.7|10351.1|10351.7|10347.9|8
1656654970000|2022-07-01 05:56:10|10352.4|10348.6|10346.7|10342.9|10352.7|10348.9|10345.7|10341.9|11
1656654980000|2022-07-01 05:56:20|10347.2|10343.9|10343.7|10340.9|10347.7|10343.9|10343.7|10339.9|4
1656654990000|2022-07-01 05:56:30|10344.7|10340.3|10345.2|10341.4|10345.2|10341.9|10342.7|10339.1|11
1656655000000|2022-07-01 05:56:40|10345.5|10341.7|10347.5|10344.7|10347.7|10344.9|10344.9|10341.7|24
1656655010000|2022-07-01 05:56:50|10347.7|10344.9|10350.7|10346.9|10351|10347.2|10347.7|10343.9|10
1656655020000|2022-07-01 05:57:00|10349.7|10345.9|10350.7|10346.9|10351.7|10347.9|10347.7|10343.9|8
1656655030000|2022-07-01 05:57:10|10350.4|10346.6|10347.9|10344.1|10351.7|10347.9|10347.7|10343.9|5
1656655040000|2022-07-01 05:57:20|10348.2|10344.4|10351.7|10347.9|10351.7|10348.9|10348.2|10344.4|7
1656655050000|2022-07-01 05:57:30|10352.7|10348.9|10355.7|10351.9|10355.7|10351.9|10352.7|10348.9|6
1656655060000|2022-07-01 05:57:40|10355.5|10351.7|10357.7|10354.9|10358.7|10355.1|10354.7|10350.9|20
1656655070000|2022-07-01 05:57:50|10357.9|10354.1|10358.7|10355.9|10359.7|10356.9|10357.1|10353.9|16
1656655080000|2022-07-01 05:58:00|10358.9|10355.1|10358.9|10355.1|10359.7|10355.9|10356.2|10352.4|17
1656655090000|2022-07-01 05:58:10|10359.4|10355.6|10360.7|10356.9|10360.9|10357.1|10359.4|10355.6|4
1656655100000|2022-07-01 05:58:20|10360.9|10357.1|10362.7|10358.9|10363.5|10360.7|10360.1|10357.1|26
1656655110000|2022-07-01 05:58:30|10363|10359.2|10366.7|10362.9|10368.7|10365.4|10363|10359.2|34
1656655120000|2022-07-01 05:58:40|10365.7|10361.9|10364.1|10360.3|10365.7|10361.9|10362.7|10358.9|19
1656655130000|2022-07-01 05:58:50|10364.2|10360.4|10365.7|10361.9|10366.7|10362.9|10363.7|10359.9|9
1656655140000|2022-07-01 05:59:00|10365.5|10361.7|10363.7|10359.9|10365.5|10361.7|10363.7|10359.9|7
1656655150000|2022-07-01 05:59:10|10364.1|10360.3|10359.7|10355.9|10364.7|10360.9|10359.4|10355.6|28
1656655160000|2022-07-01 05:59:20|10359.4|10355.6|10355.7|10351.9|10359.9|10356.9|10354.7|10350.9|11
1656655170000|2022-07-01 05:59:30|10354.9|10352.1|10358.7|10354.9|10358.9|10355.9|10353.7|10349.9|17
1656655180000|2022-07-01 05:59:40|10358.4|10354.6|10356.7|10352.9|10358.7|10354.9|10355.4|10351.6|8
1656655190000|2022-07-01 05:59:50|10355.7|10351.9|10353.7|10350.9|10355.7|10351.9|10352.7|10349.9|10
1656655200000|2022-07-01 06:00:00|10354.4|10350.6|10376.7|10372.9|10376.7|10373.9|10352.7|10348.9|105
1656655210000|2022-07-01 06:00:10|10375.9|10373.1|10374.9|10371.1|10378.9|10375.1|10372.7|10368.9|71
1656655220000|2022-07-01 06:00:20|10373.9|10370.1|10364.9|10361.1|10374.9|10371.6|10364.6|10360.8|59
1656655230000|2022-07-01 06:00:30|10363.9|10360.1|10361.1|10357.3|10364.2|10360.4|10360.9|10357.3|13
1656655240000|2022-07-01 06:00:40|10360.9|10358.1|10358.9|10355.1|10363.9|10358.8|10357.1|10354.1|16
1656655250000|2022-07-01 06:00:50|10357.9|10354.3|10359.7|10355.9|10359.7|10355.9|10354.7|10351.1|21
1656655260000|2022-07-01 06:01:00|10360.2|10356.4|10363.9|10360.1|10370.7|10367.1|10360.2|10356.4|66
1656655270000|2022-07-01 06:01:10|10362.9|10359.3|10354.7|10350.9|10363.9|10360.3|10354.7|10350.9|13
1656655280000|2022-07-01 06:01:20|10353.9|10351.1|10355.7|10351.9|10356.9|10353.9|10353.9|10350.9|18
1656655290000|2022-07-01 06:01:30|10355|10351.2|10355.7|10351.9|10356.7|10352.9|10354.7|10350.9|17
1656655300000|2022-07-01 06:01:40|10355.9|10352.1|10359.7|10355.9|10361.7|10357.9|10355.7|10351.9|13
1656655310000|2022-07-01 06:01:50|10358.7|10354.9|10358.6|10354.8|10359.7|10356.1|10354.7|10351.9|18
1656655320000|2022-07-01 06:02:00|10359.2|10355.4|10364.7|10360.9|10364.7|10360.9|10357.4|10353.9|11
1656655330000|2022-07-01 06:02:10|10366.7|10361.9|10363.7|10359.9|10366.7|10363.6|10363.7|10359.9|19
1656655340000|2022-07-01 06:02:20|10363.4|10360.6|10372.4|10368.6|10372.7|10369.9|10363.4|10360.6|15
1656655350000|2022-07-01 06:02:30|10372.7|10368.9|10373.7|10369.9|10375.7|10371.9|10370.7|10366.9|11
1656655360000|2022-07-01 06:02:40|10373.4|10370.6|10371.7|10367.9|10374.7|10371.9|10369.2|10365.4|30
1656655370000|2022-07-01 06:02:50|10371.9|10368.1|10370.7|10366.9|10372.7|10369.9|10366.7|10362.9|20
1656655380000|2022-07-01 06:03:00|10371.2|10367.4|10375.7|10371.9|10375.7|10372.9|10371.2|10367.4|19
1656655390000|2022-07-01 06:03:10|10374.7|10370.9|10375.4|10371.6|10375.7|10371.9|10374.6|10370.8|9
1656655400000|2022-07-01 06:03:20|10375.1|10371.3|10378.6|10374.8|10378.6|10375.8|10372.6|10369.6|16
1656655410000|2022-07-01 06:03:30|10378.4|10375.6|10380.6|10376.8|10380.6|10376.8|10377.6|10373.8|24
1656655420000|2022-07-01 06:03:40|10380.4|10376.6|10384.2|10381.4|10385|10381.7|10375.6|10372.6|86
1656655430000|2022-07-01 06:03:50|10385.2|10381.7|10388.2|10384.4|10391.5|10387.7|10383.9|10380.1|79
1656655440000|2022-07-01 06:04:00|10387.9|10384.1|10376.9|10373.1|10388.2|10384.4|10372.6|10368.8|82
1656655450000|2022-07-01 06:04:10|10375.9|10372.8|10378.6|10374.8|10380.9|10377.1|10372.6|10369.3|17
1656655460000|2022-07-01 06:04:20|10377.6|10373.8|10388.4|10384.6|10388.4|10385.4|10377.6|10373.8|11
1656655470000|2022-07-01 06:04:30|10387.9|10384.1|10385.4|10382.6|10387.9|10384.1|10384.4|10380.6|7
1656655480000|2022-07-01 06:04:40|10385.6|10381.8|10382.6|10378.8|10388.4|10384.6|10382.4|10378.6|15
1656655490000|2022-07-01 06:04:50|10382.4|10378.6|10384.9|10381.1|10385.1|10381.3|10380.9|10377.1|8
1656655500000|2022-07-01 06:05:00|10384.6|10380.8|10377.6|10373.8|10386.4|10382.6|10376.6|10372.8|12
1656655510000|2022-07-01 06:05:10|10377.4|10374.6|10378.6|10375.8|10379.9|10376.1|10376.6|10372.8|6
1656655520000|2022-07-01 06:05:20|10377.6|10373.8|10380.6|10376.8|10383.6|10380.1|10377.6|10373.8|24
1656655530000|2022-07-01 06:05:30|10381.6|10377.8|10381.6|10378.8|10383.6|10379.8|10380.6|10377.8|5
1656655540000|2022-07-01 06:05:40|10381.9|10379.1|10388.6|10384.8|10389.9|10385.8|10381.6|10377.8|20
1656655550000|2022-07-01 06:05:50|10388.9|10385.8|10383.6|10379.8|10390.4|10386.6|10382.6|10378.8|17
1656655560000|2022-07-01 06:06:00|10382.6|10379.6|10377.6|10373.8|10383.6|10379.8|10377.6|10373.8|11
1656655570000|2022-07-01 06:06:10|10378.2|10374.4|10375.6|10371.8|10380.1|10376.3|10375.6|10371.8|15
1656655580000|2022-07-01 06:06:20|10374.6|10370.8|10372.6|10368.8|10378.1|10374.3|10371.6|10367.8|11
1656655590000|2022-07-01 06:06:30|10371.6|10367.8|10373.6|10370.8|10373.9|10370.8|10371.4|10367.8|8
1656655600000|2022-07-01 06:06:40|10372.6|10369.8|10373.6|10369.8|10373.6|10369.8|10371.6|10367.8|7
1656655610000|2022-07-01 06:06:50|10373.4|10370.8|10376.6|10373.8|10377.9|10374.8|10373.4|10369.8|19
1656655620000|2022-07-01 06:07:00|10376.9|10373.1|10370|10366.2|10377.6|10374.1|10369.6|10365.8|10
1656655630000|2022-07-01 06:07:10|10370.6|10366.8|10371.2|10367.4|10373.6|10369.8|10368.6|10364.8|6
1656655640000|2022-07-01 06:07:20|10370.6|10366.8|10370.6|10366.8|10371.9|10368.1|10369.6|10365.8|5
1656655650000|2022-07-01 06:07:30|10371.1|10367.3|10372.6|10368.8|10377.6|10373.8|10371.1|10367.3|23
1656655660000|2022-07-01 06:07:40|10372.3|10368.5|10380.6|10376.8|10381.1|10377.3|10371.6|10367.8|7
1656655670000|2022-07-01 06:07:50|10379.6|10376|10377.4|10373.6|10380.6|10377|10375.6|10371.8|8
1656655680000|2022-07-01 06:08:00|10377.6|10373.8|10375.6|10371.8|10378.6|10375.8|10374.3|10370.5|5
1656655690000|2022-07-01 06:08:10|10375.4|10372.6|10373.6|10369.8|10375.8|10372.8|10371.6|10367.8|11
1656655700000|2022-07-01 06:08:20|10374.2|10370.4|10375.6|10371.8|10376.6|10372.8|10373.1|10369.3|8
1656655710000|2022-07-01 06:08:30|10374.6|10371|10368.6|10364.8|10375.6|10371|10368.6|10364.8|13
1656655720000|2022-07-01 06:08:40|10369.6|10365.8|10374.6|10371.8|10376.6|10373.8|10369.6|10365.8|13
1656655730000|2022-07-01 06:08:50|10375.4|10371.6|10375.6|10371.8|10376.6|10373.8|10373.4|10369.6|3
1656655740000|2022-07-01 06:09:00|10376.6|10372.8|10379.4|10375.6|10379.6|10376.8|10375.6|10372.8|12
1656655750000|2022-07-01 06:09:10|10378.6|10375.8|10381.6|10377.8|10381.6|10377.8|10377.6|10373.8|5
1656655760000|2022-07-01 06:09:20|10381.8|10378|10382.6|10379.8|10382.6|10379.8|10380.6|10376.8|6
1656655770000|2022-07-01 06:09:30|10383.6|10379.3|10379.8|10376|10383.6|10379.3|10379.6|10376|8
1656655780000|2022-07-01 06:09:40|10380.3|10376.5|10383.6|10379.8|10383.6|10380|10380.3|10376.5|7
1656655790000|2022-07-01 06:09:50|10383.4|10380.6|10382.6|10378.8|10383.6|10380.8|10382.6|10378.8|4
1656655800000|2022-07-01 06:10:00|10382.9|10379.1|10386.8|10383|10387.6|10383.8|10381.6|10378|20
1656655810000|2022-07-01 06:10:10|10387.6|10383.8|10389.6|10385.8|10391.6|10387.8|10387.6|10383.8|24
1656655820000|2022-07-01 06:10:20|10390.1|10386.3|10390.6|10386.8|10390.6|10387|10387.6|10384.6|11
1656655830000|2022-07-01 06:10:30|10390.4|10387.6|10398.4|10394.6|10398.4|10394.6|10390.4|10386.8|56
1656655840000|2022-07-01 06:10:40|10399.2|10395.4|10394.6|10390.8|10399.2|10395.4|10391.8|10388|63
1656655850000|2022-07-01 06:10:50|10394.3|10390.5|10392.6|10388.8|10397.6|10393.8|10392.6|10388.8|14
1656655860000|2022-07-01 06:11:00|10391.6|10388|10393.6|10389.8|10393.6|10389.8|10389.8|10386.3|20
1656655870000|2022-07-01 06:11:10|10393.8|10390.8|10393.6|10389.8|10395.6|10391.8|10391.6|10387.8|11
1656655880000|2022-07-01 06:11:20|10394.2|10390.4|10391.8|10388|10394.8|10391|10391.8|10388|27
1656655890000|2022-07-01 06:11:30|10390.8|10387.3|10384.9|10381.1|10391.1|10387.5|10383.8|10380|26
1656655900000|2022-07-01 06:11:40|10385.6|10381.8|10382.6|10379.8|10385.6|10381.8|10382.6|10378.8|7
1656655910000|2022-07-01 06:11:50|10382.4|10379.6|10383.8|10380|10384.4|10380.6|10380.4|10376.8|22
1656655920000|2022-07-01 06:12:00|10384.4|10380.6|10394.6|10390.8|10394.6|10391.6|10382.8|10379.8|16
1656655930000|2022-07-01 06:12:10|10393.8|10391|10397.4|10393.6|10398.6|10395|10393.6|10389.8|40
1656655940000|2022-07-01 06:12:20|10397.6|10393.8|10405.9|10402.1|10405.9|10402.1|10395.6|10392.8|123
1656655950000|2022-07-01 06:12:30|10405.7|10401.9|10400.1|10396.3|10407.2|10404.4|10398.4|10394.6|41
1656655960000|2022-07-01 06:12:40|10400.4|10396.6|10404.1|10400.3|10404.1|10400.3|10398.6|10394.8|41
1656655970000|2022-07-01 06:12:50|10403.1|10400.6|10403.6|10399.8|10406.1|10402.3|10403.1|10399.6|24
1656655980000|2022-07-01 06:13:00|10404.1|10400.3|10410.1|10406.3|10410.4|10406.6|10404.1|10400.3|43
1656655990000|2022-07-01 06:13:10|10409.9|10406.1|10413.6|10409.8|10413.6|10409.8|10409.4|10405.6|29
1656656000000|2022-07-01 06:13:20|10412.6|10409|10414.6|10410.8|10415.6|10411.8|10411.6|10407.8|50
1656656010000|2022-07-01 06:13:30|10414|10410.2|10409.6|10405.8|10414.3|10410.5|10408.6|10405.8|18
1656656020000|2022-07-01 06:13:40|10408.8|10406|10410.6|10406.8|10411.6|10407.8|10408.8|10405.8|3
1656656030000|2022-07-01 06:13:50|10410.3|10406.5|10407.8|10404|10410.3|10406.5|10406.8|10403.5|15
1656656040000|2022-07-01 06:14:00|10407.3|10403.5|10403.6|10399.8|10407.6|10404|10402.6|10398.8|14
1656656050000|2022-07-01 06:14:10|10404.1|10400.3|10402.6|10398.8|10406.4|10401.8|10402.6|10398.6|8
1656656060000|2022-07-01 06:14:20|10403.1|10399.3|10403.6|10399.8|10403.9|10400.6|10401.8|10398.8|9
1656656070000|2022-07-01 06:14:30|10402.6|10398.8|10402.6|10398.8|10403.6|10399.8|10400.6|10396.8|15
1656656080000|2022-07-01 06:14:40|10401.6|10398.5|10402.6|10398.8|10403.4|10399.8|10400.4|10396.8|26
1656656090000|2022-07-01 06:14:50|10403|10399.2|10395.8|10393|10403.6|10400.8|10393.6|10390.6|80
1656656100000|2022-07-01 06:15:00|10395.6|10392.8|10398.6|10395.8|10398.8|10396|10394.6|10391.3|21
1656656110000|2022-07-01 06:15:10|10399.4|10395.6|10402.6|10398.8|10402.6|10399.8|10398.6|10394.8|9
1656656120000|2022-07-01 06:15:20|10403.1|10399.3|10398.6|10394.8|10403.6|10400.8|10397.6|10394.8|21
1656656130000|2022-07-01 06:15:30|10397.8|10395|10392.8|10389|10397.8|10395|10392.6|10388.8|18
1656656140000|2022-07-01 06:15:40|10392.6|10388.8|10392.6|10388.8|10393.6|10389.8|10390.6|10387.8|10
1656656150000|2022-07-01 06:15:50|10393.1|10389.3|10398.6|10394.8|10398.6|10394.8|10393.1|10389.3|16
1656656160000|2022-07-01 06:16:00|10398|10394.2|10393.6|10389.8|10398|10394.2|10393.6|10389.8|6
1656656170000|2022-07-01 06:16:10|10394.1|10390.3|10396.6|10393.8|10397.6|10393.8|10393.6|10389.8|9
1656656180000|2022-07-01 06:16:20|10395.8|10392.8|10399.6|10395.8|10400.1|10396.3|10395.6|10392.8|20
1656656190000|2022-07-01 06:16:30|10399.9|10396.1|10404.4|10400.6|10405.4|10402.3|10399.9|10396.1|27
1656656200000|2022-07-01 06:16:40|10404.1|10401.3|10404.3|10401.5|10405.1|10401.5|10403.3|10399.5|6
1656656210000|2022-07-01 06:16:50|10405.6|10401.8|10399.3|10395.5|10406.1|10402.3|10399.3|10395.5|16
1656656220000|2022-07-01 06:17:00|10398.3|10395.3|10399.6|10395.8|10401.6|10398.5|10398.3|10395.3|3
1656656230000|2022-07-01 06:17:10|10398.3|10395.5|10398.6|10394.8|10398.6|10395.5|10395|10392.2|9
1656656240000|2022-07-01 06:17:20|10398.3|10395.5|10398.8|10395|10402.6|10398.8|10398.3|10395|13
1656656250000|2022-07-01 06:17:30|10398.6|10395.8|10398.3|10395.5|10400.6|10396.8|10397.6|10394.3|17
1656656260000|2022-07-01 06:17:40|10397.8|10395|10398.6|10394.8|10398.6|10395|10395|10391.5|8
1656656270000|2022-07-01 06:17:50|10398.3|10394.5|10398.6|10394.8|10398.6|10394.8|10396.3|10392.8|2
1656656280000|2022-07-01 06:18:00|10399.4|10395.6|10397.6|10393.8|10401.3|10397.5|10397.1|10393.3|9
1656656290000|2022-07-01 06:18:10|10398.1|10394.3|10398.3|10394.5|10400.3|10397.3|10395.3|10391.5|6
1656656300000|2022-07-01 06:18:20|10397.8|10394|10396.3|10392.5|10397.8|10394.5|10395.3|10392.3|3
1656656310000|2022-07-01 06:18:30|10397.3|10394.5|10395.6|10392.8|10397.3|10394.5|10395.3|10392.5|1
1656656320000|2022-07-01 06:18:40|10396.1|10392.3|10396.3|10392.5|10397.1|10393.3|10395.3|10392.3|0
1656656330000|2022-07-01 06:18:50|10397.1|10393.5|10399.9|10396.1|10400.3|10397.5|10396.3|10393.3|13
1656656340000|2022-07-01 06:19:00|10399.1|10395.3|10402.1|10398.3|10402.1|10398.5|10398.3|10395.1|4
1656656350000|2022-07-01 06:19:10|10401.1|10397.3|10398.1|10394.3|10401.1|10397.5|10398.1|10394.3|0
1656656360000|2022-07-01 06:19:20|10399.9|10396.1|10403.1|10399.3|10405.1|10401.3|10399.9|10396.1|10
1656656370000|2022-07-01 06:19:30|10402.1|10398.3|10400.1|10396.3|10402.6|10398.8|10400.1|10396.3|4
1656656380000|2022-07-01 06:19:40|10399.1|10395.3|10395.6|10392.8|10399.1|10395.5|10395.6|10392.3|7
1656656390000|2022-07-01 06:19:50|10396.1|10392.3|10397.3|10393.5|10398.1|10394.3|10394.1|10390.8|10
1656656400000|2022-07-01 06:20:00|10397.1|10393.3|10395.1|10391.3|10398.1|10394.3|10394.1|10391.3|21
1656656410000|2022-07-01 06:20:10|10394.1|10390.5|10396.1|10392.3|10396.1|10392.3|10393.1|10390.1|3
1656656420000|2022-07-01 06:20:20|10395.1|10391.3|10394.1|10390.3|10395.1|10392.3|10393.1|10390.1|8
1656656430000|2022-07-01 06:20:30|10394.9|10391.1|10394.1|10391.3|10396.1|10392.5|10392.1|10389.1|8
1656656440000|2022-07-01 06:20:40|10393.4|10390.3|10393.9|10390.1|10395.1|10391.3|10393.1|10389.3|3
1656656450000|2022-07-01 06:20:50|10395.1|10391.1|10397.1|10393.3|10399.1|10395.3|10394.9|10391.1|7
1656656460000|2022-07-01 06:21:00|10398.1|10394.3|10401.1|10397.3|10401.1|10398.3|10397.1|10394.3|4
1656656470000|2022-07-01 06:21:10|10401.3|10398.3|10399.1|10395.3|10402.1|10398.5|10399.1|10395.3|10
1656656480000|2022-07-01 06:21:20|10398.5|10394.7|10399.3|10396.5|10400.1|10396.5|10398.1|10394.3|4
1656656490000|2022-07-01 06:21:30|10399.1|10396.3|10403.1|10399.3|10403.1|10400.3|10399.1|10396.3|9
1656656500000|2022-07-01 06:21:40|10402.1|10400.3|10401.3|10398.5|10403.1|10400.3|10400.9|10397.3|7
1656656510000|2022-07-01 06:21:50|10401.9|10398.1|10400.1|10396.3|10402.1|10398.5|10396.1|10392.3|8
1656656520000|2022-07-01 06:22:00|10400.6|10396.8|10396.9|10393.1|10401.1|10397.3|10396.1|10392.8|4
1656656530000|2022-07-01 06:22:10|10397.1|10393.3|10396.1|10392.3|10400.1|10396.3|10396.1|10392.3|3
1656656540000|2022-07-01 06:22:20|10395.9|10392.1|10396.1|10392.3|10397.6|10393.8|10395.1|10391.3|4
1656656550000|2022-07-01 06:22:30|10396.4|10392.6|10400.1|10396.3|10402.6|10398.8|10396.1|10392.3|6
1656656560000|2022-07-01 06:22:40|10400.6|10396.8|10399.1|10395.3|10401.1|10397.3|10399.1|10395.3|1
1656656570000|2022-07-01 06:22:50|10399.6|10395.8|10399.3|10395.5|10401.1|10397.3|10398.1|10394.3|2
1656656580000|2022-07-01 06:23:00|10399.1|10395.3|10405.1|10401.3|10408.1|10404.3|10399.1|10395.3|13
1656656590000|2022-07-01 06:23:10|10404.3|10401.5|10403.1|10399.3|10407.1|10403.3|10402.1|10398.5|4
1656656600000|2022-07-01 06:23:20|10402.5|10398.7|10400.1|10397.3|10402.5|10398.7|10400.1|10397.1|5
1656656610000|2022-07-01 06:23:30|10400.9|10397.1|10404.1|10400.3|10404.6|10401.3|10400.1|10397.1|4
1656656620000|2022-07-01 06:23:40|10405.1|10401.3|10403.1|10399.3|10405.1|10401.3|10401.9|10398.3|3
1656656630000|2022-07-01 06:23:50|10402.1|10398.3|10399.1|10395.3|10402.1|10399.3|10398.9|10395.3|11
1656656640000|2022-07-01 06:24:00|10399.9|10396.1|10399.9|10396.1|10400.1|10396.3|10399.9|10396.1|0
1656656650000|2022-07-01 06:24:10|10397.9|10395.1|10402.1|10398.3|10402.1|10398.3|10397.9|10395.1|9
1656656660000|2022-07-01 06:24:20|10400.1|10397.3|10403.1|10399.3|10403.1|10399.3|10399.1|10395.3|4
1656656670000|2022-07-01 06:24:30|10402.5|10398.7|10403.1|10400.3|10405.1|10401.3|10401.1|10397.3|6
1656656680000|2022-07-01 06:24:40|10405.1|10401.3|10403.1|10400.3|10405.1|10401.3|10402.1|10398.3|10
1656656690000|2022-07-01 06:24:50|10404.1|10399.3|10406.3|10402.5|10406.6|10403.3|10402.1|10399|11
1656656700000|2022-07-01 06:25:00|10406.1|10402.3|10403.1|10399.3|10408.1|10404.3|10403.1|10399.3|11
1656656710000|2022-07-01 06:25:10|10402.8|10399|10403.3|10399.5|10404.1|10401.3|10402.8|10399|6
1656656720000|2022-07-01 06:25:20|10402.5|10399.7|10402.3|10398.5|10402.5|10399.7|10402.1|10398.3|10
1656656730000|2022-07-01 06:25:30|10400.5|10397.7|10396.3|10392.5|10402.5|10398.7|10393.3|10389.5|31
1656656740000|2022-07-01 06:25:40|10397.3|10393.5|10396.3|10392.5|10397.8|10394.5|10395.3|10392.3|3
1656656750000|2022-07-01 06:25:50|10395.5|10392.7|10393.5|10389.7|10396.5|10392.7|10393.3|10389.7|13
1656656760000|2022-07-01 06:26:00|10393.3|10390.5|10396.3|10392.5|10398.3|10395.5|10393.3|10390.5|15
1656656770000|2022-07-01 06:26:10|10396|10392.2|10392.5|10388.7|10396.3|10392.5|10390.3|10387.3|19
1656656780000|2022-07-01 06:26:20|10392.3|10389.5|10392.1|10388.3|10393.3|10389.7|10390.3|10386.7|13
1656656790000|2022-07-01 06:26:30|10391.3|10388.5|10393.3|10389.5|10393.3|10390.5|10389.3|10385.7|19
1656656800000|2022-07-01 06:26:40|10393.1|10389.3|10393.3|10390.5|10393.5|10390.5|10391.3|10388.5|3
1656656810000|2022-07-01 06:26:50|10393.1|10390.3|10391.3|10387.5|10393.3|10390.5|10391.3|10387.5|5
1656656820000|2022-07-01 06:27:00|10391.1|10387.3|10389.1|10385.3|10391.6|10387.8|10388|10384.8|16
1656656830000|2022-07-01 06:27:10|10389.3|10386.3|10386.1|10382.3|10389.3|10386.3|10384.1|10381|32
1656656840000|2022-07-01 06:27:20|10385.3|10382.5|10384.1|10380.3|10385.3|10382.5|10380.3|10377.3|30
1656656850000|2022-07-01 06:27:30|10383.8|10381|10384.1|10380.3|10384.3|10381|10381.3|10378.3|15
1656656860000|2022-07-01 06:27:40|10384.3|10380.5|10387.1|10383.3|10387.3|10383.5|10384.3|10380.5|18
1656656870000|2022-07-01 06:27:50|10388.1|10384.3|10386.3|10382.5|10388.8|10385.3|10384.3|10381|12
1656656880000|2022-07-01 06:28:00|10386.1|10382.3|10384.1|10380.3|10390.1|10386.3|10383|10379.2|32
1656656890000|2022-07-01 06:28:10|10384.3|10380.5|10388.1|10384.3|10393.1|10389.3|10384.3|10380.5|29
1656656900000|2022-07-01 06:28:20|10387.8|10384|10386.3|10382.5|10388.3|10385|10385.8|10382|10
1656656910000|2022-07-01 06:28:30|10388.4|10384.6|10390.8|10387|10390.8|10387|10387.8|10384|18
1656656920000|2022-07-01 06:28:40|10390.6|10386.8|10388.6|10384.8|10391.6|10387.8|10388.3|10384.5|14
1656656930000|2022-07-01 06:28:50|10387.6|10384.3|10390.6|10386.8|10390.6|10387|10387.6|10384.1|13
1656656940000|2022-07-01 06:29:00|10390.9|10387.1|10397.6|10393.8|10398.4|10395|10390.9|10387.1|35
1656656950000|2022-07-01 06:29:10|10397.8|10394|10404.9|10401.1|10405.4|10401.8|10397.8|10394|35
1656656960000|2022-07-01 06:29:20|10405.2|10401.4|10403.2|10399.4|10405.6|10401.8|10401.6|10398.8|21
1656656970000|2022-07-01 06:29:30|10403.6|10399.8|10398.6|10394.8|10403.6|10399.8|10397.6|10393.8|16
1656656980000|2022-07-01 06:29:40|10398.4|10394.6|10396.6|10393.8|10398.4|10394.8|10393.4|10390.6|13
1656656990000|2022-07-01 06:29:50|10397.4|10393.6|10395.6|10391.8|10397.4|10394.4|10395.4|10391.6|7
1656657000000|2022-07-01 06:30:00|10396.4|10392.6|10404.4|10400.6|10404.6|10400.8|10395.4|10391.8|31
1656657010000|2022-07-01 06:30:10|10404.6|10400.8|10405.6|10401.8|10409.6|10405.8|10404.2|10400.6|33
1656657020000|2022-07-01 06:30:20|10406.6|10402.8|10406.6|10402.8|10408.8|10405.8|10405.4|10401.8|22
1656657030000|2022-07-01 06:30:30|10407.1|10403.3|10407.4|10403.6|10408.6|10404.8|10404.2|10400.9|13
1656657040000|2022-07-01 06:30:40|10405.4|10402.6|10402.1|10398.3|10406.2|10402.6|10400.6|10397.8|18
1656657050000|2022-07-01 06:30:50|10402.4|10398.6|10401.4|10398.6|10402.4|10398.8|10399.6|10395.8|4
1656657060000|2022-07-01 06:31:00|10401.6|10398.8|10401.4|10397.6|10403.4|10399.8|10400.4|10396.6|12
1656657070000|2022-07-01 06:31:10|10399.1|10395.3|10403.4|10399.6|10404.6|10401.6|10399.1|10395.3|22
1656657080000|2022-07-01 06:31:20|10403.9|10400.1|10400.4|10396.6|10403.9|10400.1|10400.4|10396.6|8
1656657090000|2022-07-01 06:31:30|10400.9|10397.1|10401.4|10397.6|10401.6|10397.8|10400.9|10397.1|2
1656657100000|2022-07-01 06:31:40|10401.6|10398.6|10398.4|10395.6|10401.6|10398.6|10398.4|10395.3|3
1656657110000|2022-07-01 06:31:50|10399.1|10395.3|10399.4|10395.6|10400.1|10397.3|10399.1|10395.3|3
1656657120000|2022-07-01 06:32:00|10399.6|10395.8|10401.1|10397.3|10403.4|10399.6|10399.6|10395.8|18
1656657130000|2022-07-01 06:32:10|10401.4|10397.6|10401.4|10397.6|10402.4|10398.6|10398.4|10395.3|15
1656657140000|2022-07-01 06:32:20|10400.4|10396.6|10399.4|10396.6|10400.4|10396.6|10398.6|10395.6|4
1656657150000|2022-07-01 06:32:30|10400.1|10396.3|10397.4|10394.6|10400.1|10396.6|10397.4|10393.8|9
1656657160000|2022-07-01 06:32:40|10397.6|10393.8|10401.4|10398.6|10401.4|10398.6|10396.6|10393.8|11
1656657170000|2022-07-01 06:32:50|10402.4|10397.6|10405.1|10401.3|10405.6|10402.6|10401.1|10397.6|2
1656657180000|2022-07-01 06:33:00|10405.4|10401.6|10408.1|10405.3|10409.1|10406.3|10403.4|10400.3|18
1656657190000|2022-07-01 06:33:10|10409.1|10404.6|10407.4|10403.6|10409.1|10405.3|10407.4|10403.6|11
1656657200000|2022-07-01 06:33:20|10406.8|10403|10404.4|10400.6|10406.8|10403|10403.8|10400.3|4
1656657210000|2022-07-01 06:33:30|10403.4|10400.3|10398.6|10394.8|10404.1|10400.3|10398.4|10394.6|12
1656657220000|2022-07-01 06:33:40|10398.1|10395.8|10402.1|10398.3|10402.4|10398.6|10397.6|10394.6|11
1656657230000|2022-07-01 06:33:50|10402.4|10398.6|10402.1|10398.3|10402.4|10398.6|10400.1|10396.3|0
1656657240000|2022-07-01 06:34:00|10401.6|10397.8|10406.6|10402.8|10407.4|10404.6|10398.9|10395.3|10
1656657250000|2022-07-01 06:34:10|10406.4|10402.6|10408.6|10404.8|10408.6|10405.6|10406.4|10402.6|4
1656657260000|2022-07-01 06:34:20|10407.8|10404|10410.6|10406.8|10412.6|10408.8|10406.4|10403.6|34
1656657270000|2022-07-01 06:34:30|10410.9|10407.1|10418.1|10414.3|10418.1|10414.3|10410.6|10406.8|30
1656657280000|2022-07-01 06:34:40|10417.4|10413.6|10415.6|10411.8|10418.1|10414.3|10414.4|10411.3|27
1656657290000|2022-07-01 06:34:50|10416.1|10412.3|10418.4|10414.6|10419.4|10416.6|10416.1|10412.3|16
1656657300000|2022-07-01 06:35:00|10417.4|10414.3|10419.4|10416.6|10420.4|10416.8|10417.4|10414.3|24
1656657310000|2022-07-01 06:35:10|10419.6|10415.8|10419.3|10415.5|10420.3|10416.5|10416.3|10412.8|22
1656657320000|2022-07-01 06:35:20|10419.1|10416.3|10423.9|10421.1|10423.9|10421.1|10418.8|10415.5|43
1656657330000|2022-07-01 06:35:30|10424.4|10420.6|10424.1|10420.3|10424.4|10421.5|10422.3|10419.3|15
1656657340000|2022-07-01 06:35:40|10423.3|10420.5|10418.6|10414.8|10423.6|10420.5|10418.3|10414.8|8
1656657350000|2022-07-01 06:35:50|10417.8|10415|10418.6|10414.8|10420.3|10416.8|10417.6|10414.8|29
1656657360000|2022-07-01 06:36:00|10418.3|10415.5|10420.8|10418|10422.3|10419.3|10418.3|10414.8|12
1656657370000|2022-07-01 06:36:10|10420.3|10417.5|10412.6|10408.8|10420.6|10417.5|10411.6|10408.8|29
1656657380000|2022-07-01 06:36:20|10410.6|10406.8|10404.6|10401.8|10410.6|10407.8|10403.6|10400.3|19
1656657390000|2022-07-01 06:36:30|10404|10401.2|10405.6|10401.8|10405.6|10402.8|10402.6|10399.5|21
1656657400000|2022-07-01 06:36:40|10405.8|10402|10409.8|10406|10409.8|10406.8|10405.6|10402|10
1656657410000|2022-07-01 06:36:50|10409.6|10406.8|10409.6|10405.8|10410.1|10406.8|10408.6|10405|2
1656657420000|2022-07-01 06:37:00|10409.3|10406.8|10404.6|10400.8|10409.6|10406.8|10401.6|10397.8|27
1656657430000|2022-07-01 06:37:10|10404.3|10401.5|10410.6|10406.8|10410.6|10406.8|10404.3|10400.8|11
1656657440000|2022-07-01 06:37:20|10411.6|10407.8|10411.3|10408.5|10411.6|10408.8|10409.6|10406.3|2
1656657450000|2022-07-01 06:37:30|10411.6|10408.8|10410.6|10406.8|10412.6|10408.8|10409.6|10405.8|9
1656657460000|2022-07-01 06:37:40|10410.1|10406.3|10411.6|10407.8|10411.8|10408.8|10408.6|10404.8|9
1656657470000|2022-07-01 06:37:50|10412.1|10408.8|10405.3|10401.5|10412.1|10408.8|10404.6|10401.5|13
1656657480000|2022-07-01 06:38:00|10405.6|10401.8|10405.6|10401.8|10406.6|10403|10403.6|10400.8|3
1656657490000|2022-07-01 06:38:10|10405.8|10402|10402.6|10399.8|10408.6|10405.3|10402.6|10399.8|14
1656657500000|2022-07-01 06:38:20|10401.6|10398.8|10405.3|10401.5|10405.6|10401.8|10401.3|10397.8|13
1656657510000|2022-07-01 06:38:30|10404.6|10400.8|10401.6|10398.8|10404.6|10400.8|10401.6|10398.8|2
1656657520000|2022-07-01 06:38:40|10402.3|10398.5|10403.6|10399.8|10405.6|10401.8|10402.3|10398.5|3
1656657530000|2022-07-01 06:38:50|10403.8|10400|10402.6|10398.8|10404.1|10400.8|10402.3|10398.8|3
1656657540000|2022-07-01 06:39:00|10403.6|10399.8|10407.6|10404.8|10408.8|10405|10402.6|10398.8|11
1656657550000|2022-07-01 06:39:10|10409.1|10406.3|10405.1|10402.3|10411.1|10407.3|10405.1|10402.3|14
1656657560000|2022-07-01 06:39:20|10406.1|10402.5|10406.1|10402.3|10408.1|10404.5|10405.1|10402.3|0
1656657570000|2022-07-01 06:39:30|10406.3|10403.5|10408.5|10404.7|10411.1|10407.3|10406.3|10402.5|8
1656657580000|2022-07-01 06:39:40|10407.5|10404.5|10407.3|10403.5|10408.3|10405.1|10407.3|10403.5|7
1656657590000|2022-07-01 06:39:50|10407.5|10403.7|10405.3|10401.5|10408.3|10405.5|10405.3|10401.5|3
1656657600000|2022-07-01 06:40:00|10404.3|10401.3|10399.5|10396.7|10406.5|10403.5|10399.5|10396.5|11
1656657610000|2022-07-01 06:40:10|10399.3|10396.5|10402.3|10398.5|10404.1|10400.3|10398.3|10395.3|24
1656657620000|2022-07-01 06:40:20|10403.3|10399.5|10402.1|10398.3|10404.9|10402.1|10401.1|10398.3|6
1656657630000|2022-07-01 06:40:30|10401.3|10398.5|10401.1|10397.3|10404.1|10400.3|10399.1|10396.3|9
1656657640000|2022-07-01 06:40:40|10400.8|10397|10396.3|10392.5|10401.1|10397.3|10394.8|10391.5|22
1656657650000|2022-07-01 06:40:50|10396.1|10393.3|10395.1|10391.3|10398.1|10394.5|10393.3|10390.5|9
1656657660000|2022-07-01 06:41:00|10393.5|10390.7|10397.1|10393.3|10398.1|10394.5|10392.3|10389.3|30
1656657670000|2022-07-01 06:41:10|10396.8|10393|10393.1|10389.3|10396.8|10393|10392.3|10388.5|10
1656657680000|2022-07-01 06:41:20|10392.6|10388.8|10392.5|10388.7|10393.3|10390.5|10391.5|10388.5|10
1656657690000|2022-07-01 06:41:30|10392.3|10388.5|10390.3|10386.5|10392.3|10388.7|10389.3|10385.5|20
1656657700000|2022-07-01 06:41:40|10389.6|10385.8|10390.3|10386.5|10390.3|10386.5|10388.5|10385.3|5
1656657710000|2022-07-01 06:41:50|10390.5|10386.7|10389.9|10387.1|10393.3|10389.7|10389.9|10386.3|10
1656657720000|2022-07-01 06:42:00|10390.3|10387.5|10390.8|10388|10393.3|10389.5|10390.3|10387|6
1656657730000|2022-07-01 06:42:10|10392.1|10388.3|10394.3|10390.5|10394.3|10390.5|10391.3|10387.7|19
1656657740000|2022-07-01 06:42:20|10393.3|10388.7|10390.3|10386.5|10393.3|10388.7|10390.3|10386.5|7
1656657750000|2022-07-01 06:42:30|10390.5|10387.7|10389.8|10387|10392.3|10388.5|10388.3|10385.3|6
1656657760000|2022-07-01 06:42:40|10389.3|10386.5|10391.3|10387.5|10392.3|10388.5|10389.1|10385.5|9
1656657770000|2022-07-01 06:42:50|10392.1|10388.5|10397.1|10394.3|10398.1|10394.5|10392.1|10388.3|14
1656657780000|2022-07-01 06:43:00|10397.3|10394.5|10403.3|10399.5|10404.3|10401.5|10397.3|10393.5|10
1656657790000|2022-07-01 06:43:10|10402.3|10398.5|10400.3|10396.5|10403.3|10399.5|10400.3|10396.5|6
1656657800000|2022-07-01 06:43:20|10400.9|10397.1|10401.3|10397.5|10401.3|10397.5|10399.3|10395.5|4
1656657810000|2022-07-01 06:43:30|10400.3|10398.5|10400.3|10397.5|10400.3|10398.5|10400.3|10397.5|1
1656657820000|2022-07-01 06:43:40|10401.1|10397.3|10397.3|10393.5|10401.3|10397.5|10397.3|10393.5|2
1656657830000|2022-07-01 06:43:50|10396.5|10392.7|10397.3|10393.5|10398.3|10394.5|10396.3|10392.5|6
1656657840000|2022-07-01 06:44:00|10396.3|10394.5|10395.5|10391.7|10397.5|10394.5|10392.3|10388.7|13
1656657850000|2022-07-01 06:44:10|10395.3|10392.5|10393.5|10389.7|10397.5|10393.7|10391.5|10387.7|7
1656657860000|2022-07-01 06:44:20|10392.5|10390.7|10391.5|10387.7|10392.5|10390.7|10389.5|10385.7|4
1656657870000|2022-07-01 06:44:30|10390.5|10386.7|10392.5|10389.7|10393.3|10389.7|10389.5|10385.7|4
1656657880000|2022-07-01 06:44:40|10393.3|10390.5|10397.7|10394.9|10398.5|10395.5|10393.3|10390.5|15
1656657890000|2022-07-01 06:44:50|10397.5|10393.7|10399.5|10395.7|10400.1|10396.7|10397.5|10393.7|6
1656657900000|2022-07-01 06:45:00|10399.3|10396.5|10399.5|10395.7|10399.5|10396.5|10396.5|10392.7|12
1656657910000|2022-07-01 06:45:10|10399.3|10396.5|10400.5|10396.7|10400.7|10397.7|10399.3|10395.7|1
1656657920000|2022-07-01 06:45:20|10400|10396.2|10400.5|10396.7|10400.5|10396.7|10398.5|10395.7|2
1656657930000|2022-07-01 06:45:30|10400.1|10396.3|10402.5|10398.7|10402.5|10398.7|10397.5|10393.7|6
1656657940000|2022-07-01 06:45:40|10404.3|10399.7|10403.3|10400.5|10406.5|10402.7|10401.5|10398.7|15
1656657950000|2022-07-01 06:45:50|10403.7|10399.9|10402.5|10399.7|10405.5|10401.7|10401.7|10398.7|7
1656657960000|2022-07-01 06:46:00|10403.5|10400.5|10407.5|10403.7|10408.5|10404.7|10403.3|10400|7
1656657970000|2022-07-01 06:46:10|10408.5|10404.7|10405.5|10402.7|10409.7|10406.7|10405.5|10402.7|15
1656657980000|2022-07-01 06:46:20|10406.5|10401.7|10406.5|10402.7|10408.5|10404.7|10405.5|10401.7|15
1656657990000|2022-07-01 06:46:30|10405.5|10401.7|10401.5|10397.7|10405.5|10401.7|10401.5|10397.7|10
1656658000000|2022-07-01 06:46:40|10400.2|10397.4|10401.5|10397.7|10403.5|10399.7|10399.5|10395.7|5
1656658010000|2022-07-01 06:46:50|10402.5|10398.7|10403.5|10399.7|10404.5|10400.7|10402.5|10398.7|5
1656658020000|2022-07-01 06:47:00|10402.5|10400.7|10400.5|10396.7|10404|10400.7|10399.5|10395.7|3
1656658030000|2022-07-01 06:47:10|10401.5|10397.7|10401.5|10397.7|10403.3|10399.7|10400.5|10396.7|6
1656658040000|2022-07-01 06:47:20|10402.5|10398.7|10399.5|10396.7|10403.3|10399.5|10399.5|10396.7|5
1656658050000|2022-07-01 06:47:30|10400.3|10396.5|10400.5|10396.7|10401.5|10397.7|10399.5|10395.9|0
1656658060000|2022-07-01 06:47:40|10400.7|10397.9|10410.5|10406.7|10411.5|10407.7|10400.7|10397.4|25
1656658070000|2022-07-01 06:47:50|10411.5|10407.7|10412.5|10408.7|10413.5|10410.7|10410.5|10406.7|26
1656658080000|2022-07-01 06:48:00|10413.5|10409.7|10413.5|10410.7|10415.5|10412.7|10412.9|10409.7|9
1656658090000|2022-07-01 06:48:10|10413.7|10409.9|10416.5|10413.7|10416.5|10413.7|10413.5|10409.9|20
1656658100000|2022-07-01 06:48:20|10416.7|10413.9|10417.5|10413.7|10418.5|10415.7|10416.2|10412.4|38
1656658110000|2022-07-01 06:48:30|10417.3|10414.5|10412.7|10408.9|10417.5|10414.5|10412.7|10408.9|5
1656658120000|2022-07-01 06:48:40|10412.5|10408.7|10416.5|10412.7|10416.5|10412.9|10411.2|10408.4|16
1656658130000|2022-07-01 06:48:50|10417.5|10413.7|10416.5|10412.7|10419.5|10415.7|10414.5|10411.5|12
1656658140000|2022-07-01 06:49:00|10416.7|10412.9|10417.5|10413.7|10418.5|10414.9|10416.5|10412.9|4
1656658150000|2022-07-01 06:49:10|10416.7|10412.9|10415.5|10411.7|10417.5|10413.7|10414.5|10410.7|4
1656658160000|2022-07-01 06:49:20|10416|10412.2|10418.5|10414.7|10419|10415.7|10416|10412.2|7
1656658170000|2022-07-01 06:49:30|10418.7|10415.7|10418.5|10414.7|10418.7|10415.7|10416.7|10413.9|8
1656658180000|2022-07-01 06:49:40|10417.9|10414.1|10411.5|10408.7|10417.9|10414.1|10411.5|10408.7|10
1656658190000|2022-07-01 06:49:50|10412.5|10409.2|10411.5|10407.7|10412.5|10409.2|10409.5|10406.7|6
1656658200000|2022-07-01 06:50:00|10410.7|10408.7|10411.2|10407.4|10411.9|10408.7|10407.9|10404.1|28
1656658210000|2022-07-01 06:50:10|10410.9|10407.1|10406.9|10403.1|10410.9|10407.1|10406.2|10402.9|6
1656658220000|2022-07-01 06:50:20|10406.7|10402.9|10406.7|10403.9|10410.4|10405.9|10401.9|10399.1|62
1656658230000|2022-07-01 06:50:30|10406.9|10403.1|10405.9|10402.1|10407.7|10403.9|10405.9|10402.1|5
1656658240000|2022-07-01 06:50:40|10405.7|10401.9|10404.9|10401.1|10405.7|10401.9|10404.7|10401.1|5
1656658250000|2022-07-01 06:50:50|10405.7|10401.9|10402.9|10399.1|10405.7|10401.9|10401.7|10397.9|9
1656658260000|2022-07-01 06:51:00|10402.7|10399.9|10406.7|10402.9|10406.7|10403.7|10402.7|10399.1|20
1656658270000|2022-07-01 06:51:10|10406.5|10402.7|10407.7|10403.9|10410.7|10406.9|10405.5|10401.7|19
1656658280000|2022-07-01 06:51:20|10406.5|10402.7|10407.5|10403.7|10407.5|10403.7|10404.5|10401.7|3
1656658290000|2022-07-01 06:51:30|10406.5|10404.7|10404.5|10400.7|10407.5|10404.7|10403.7|10399.9|7
1656658300000|2022-07-01 06:51:40|10404.7|10400.9|10401.9|10398.1|10405.5|10401.7|10401.5|10397.7|7
1656658310000|2022-07-01 06:51:50|10401.7|10398.9|10404.1|10400.3|10404.1|10401.1|10401.7|10398.3|11
1656658320000|2022-07-01 06:52:00|10403.9|10400.1|10406.7|10402.9|10407.7|10403.9|10401.9|10398.1|32
1656658330000|2022-07-01 06:52:10|10406.4|10402.6|10408.5|10404.7|10408.5|10404.7|10402.9|10399.1|23
1656658340000|2022-07-01 06:52:20|10408.2|10404.4|10407.7|10403.9|10408.5|10405.7|10407.5|10403.7|2
1656658350000|2022-07-01 06:52:30|10407.5|10403.7|10414.5|10410.7|10414.5|10410.7|10407.5|10403.7|25
1656658360000|2022-07-01 06:52:40|10414.2|10411.4|10411.7|10407.9|10415.2|10411.7|10411.5|10407.7|9
1656658370000|2022-07-01 06:52:50|10410.9|10408.1|10415.5|10412.7|10415.7|10412.7|10410.5|10406.9|37
1656658380000|2022-07-01 06:53:00|10415.9|10413.1|10417.5|10413.7|10417.5|10414.7|10414.5|10410.9|19
1656658390000|2022-07-01 06:53:10|10416.7|10412.9|10415.2|10411.4|10418.2|10414.4|10415|10411.2|19
1656658400000|2022-07-01 06:53:20|10415|10411.2|10414.2|10410.4|10415|10411.4|10414|10410.4|3
1656658410000|2022-07-01 06:53:30|10413.7|10409.9|10410.5|10406.7|10413.7|10409.9|10410.5|10406.7|21
1656658420000|2022-07-01 06:53:40|10409|10405.2|10408.5|10404.7|10410.5|10406.7|10408.2|10404.4|10
1656658430000|2022-07-01 06:53:50|10406.7|10403.9|10402.5|10398.7|10407.5|10403.9|10402.5|10398.7|14
1656658440000|2022-07-01 06:54:00|10402.2|10399.4|10403.5|10399.7|10406.5|10402.7|10402.2|10399.2|12
1656658450000|2022-07-01 06:54:10|10402.5|10398.7|10405.7|10401.9|10405.7|10401.9|10401.2|10397.7|3
1656658460000|2022-07-01 06:54:20|10405.5|10401.7|10400.5|10396.7|10406.5|10402.7|10399.5|10396.4|9
1656658470000|2022-07-01 06:54:30|10399.5|10395.7|10401.5|10397.7|10401.5|10397.7|10398.7|10395.7|23
1656658480000|2022-07-01 06:54:40|10401.7|10397.9|10400.5|10396.7|10401.7|10397.9|10399.5|10396.7|2
1656658490000|2022-07-01 06:54:50|10399.5|10396.9|10399.2|10395.4|10401.5|10398.2|10399.2|10395.4|24
1656658500000|2022-07-01 06:55:00|10397.7|10394.9|10400.5|10397.7|10401.5|10397.7|10397.2|10393.7|17
1656658510000|2022-07-01 06:55:10|10401.2|10397.4|10399.5|10395.7|10401.5|10397.7|10399.2|10395.7|0
1656658520000|2022-07-01 06:55:20|10400|10396.2|10400.2|10396.4|10401.2|10397.4|10399.7|10396.2|3
1656658530000|2022-07-01 06:55:30|10400.5|10396.7|10397.5|10393.7|10401.5|10397.7|10395.5|10392.4|9
1656658540000|2022-07-01 06:55:40|10396.5|10392.7|10394.5|10391.7|10396.7|10393.4|10392|10388.7|38
1656658550000|2022-07-01 06:55:50|10395.5|10391.4|10399.5|10395.7|10400.5|10396.7|10393.5|10390.7|15
1656658560000|2022-07-01 06:56:00|10398.5|10395.4|10398.5|10394.7|10400.2|10396.4|10397.5|10393.7|13
1656658570000|2022-07-01 06:56:10|10398.7|10395.9|10398.5|10394.7|10399.5|10395.9|10398.2|10394.7|1
1656658580000|2022-07-01 06:56:20|10398.2|10394.4|10399.7|10395.9|10399.7|10396.7|10396.5|10392.7|8
1656658590000|2022-07-01 06:56:30|10400.5|10396.7|10403.5|10399.7|10403.5|10399.7|10399.5|10395.7|10
1656658600000|2022-07-01 06:56:40|10404|10400.7|10404.4|10400.6|10405.4|10401.6|10402.4|10399.4|1
1656658610000|2022-07-01 06:56:50|10403.4|10400.9|10404.4|10400.6|10406.4|10402.9|10403.4|10399.6|5
1656658620000|2022-07-01 06:57:00|10405.4|10401.6|10404.4|10400.6|10408.2|10404.6|10404.4|10400.6|8
1656658630000|2022-07-01 06:57:10|10403.4|10399.6|10403.4|10399.6|10403.4|10400.6|10401.4|10398.6|11
1656658640000|2022-07-01 06:57:20|10404.4|10401.6|10406.9|10403.1|10408.4|10404.6|10404.4|10400.6|16
1656658650000|2022-07-01 06:57:30|10407.2|10403.4|10405.4|10401.6|10407.4|10403.9|10404.4|10400.6|2
1656658660000|2022-07-01 06:57:40|10404.4|10400.6|10402.7|10398.9|10404.4|10400.6|10402.2|10398.6|3
1656658670000|2022-07-01 06:57:50|10403.2|10399.4|10404.4|10400.6|10406.4|10402.6|10402.4|10399.4|19
1656658680000|2022-07-01 06:58:00|10403.4|10400.4|10405.4|10402.6|10406.9|10403.6|10403.4|10400.4|8
1656658690000|2022-07-01 06:58:10|10404.4|10401.6|10404.4|10400.6|10405.4|10402.6|10403.4|10400.4|4
1656658700000|2022-07-01 06:58:20|10405|10401.2|10404.4|10401.6|10406.4|10402.6|10403.4|10400.1|5
1656658710000|2022-07-01 06:58:30|10404.2|10401.4|10398.4|10394.6|10404.7|10401.6|10397.4|10393.9|16
1656658720000|2022-07-01 06:58:40|10398.2|10395.6|10393.4|10389.6|10398.4|10395.6|10390.7|10387.9|30
1656658730000|2022-07-01 06:58:50|10393.2|10389.4|10390.4|10386.6|10394.8|10392|10389.7|10386.6|22
1656658740000|2022-07-01 06:59:00|10390.7|10386.9|10389.4|10385.6|10392.4|10388.6|10389.4|10385.6|20
1656658750000|2022-07-01 06:59:10|10389.7|10386.6|10389.9|10386.1|10390.4|10386.6|10384.9|10381.9|51
1656658760000|2022-07-01 06:59:20|10388.9|10385.1|10385.9|10382.1|10388.9|10385.1|10385.9|10382.1|7
1656658770000|2022-07-01 06:59:30|10384.9|10381.1|10386.9|10383.1|10387.7|10384.1|10384.9|10381.1|12
1656658780000|2022-07-01 06:59:40|10387.7|10383.9|10387.7|10383.9|10387.7|10384.9|10386.9|10383.1|3
1656658790000|2022-07-01 06:59:50|10387.4|10384.6|10386.4|10382.6|10388.9|10385.6|10385.4|10382.6|18
1656658800000|2022-07-01 07:00:00|10385.4|10381.6|10398.4|10394.6|10398.4|10395.6|10384.9|10381.6|49
1656658810000|2022-07-01 07:00:10|10397.7|10393.9|10404.4|10400.6|10408.4|10404.6|10397.7|10393.9|85
1656658820000|2022-07-01 07:00:20|10404.2|10401.4|10404.4|10401.6|10405.4|10401.6|10402.4|10399.6|17
1656658830000|2022-07-01 07:00:30|10404.7|10400.9|10395.4|10391.6|10405.2|10401.9|10395.4|10391.6|40
1656658840000|2022-07-01 07:00:40|10394.7|10391.9|10388.4|10384.6|10394.7|10391.9|10387.4|10383.6|18
1656658850000|2022-07-01 07:00:50|10388.2|10384.4|10387.4|10383.6|10389.4|10386|10386.4|10382.6|14
1656658860000|2022-07-01 07:01:00|10387.6|10383.8|10387.4|10384.6|10387.6|10384.6|10384.4|10380.6|22
1656658870000|2022-07-01 07:01:10|10386.9|10384.1|10371.9|10369.1|10388.4|10384.6|10371.4|10367.6|110
1656658880000|2022-07-01 07:01:20|10372.9|10368.8|10369.9|10366.1|10372.9|10369.1|10367.9|10365.1|63
1656658890000|2022-07-01 07:01:30|10369.6|10366.8|10368.9|10366.1|10372.9|10369.1|10367.9|10365.1|31
1656658900000|2022-07-01 07:01:40|10369.9|10365.1|10361.3|10358.5|10369.9|10366.1|10361.3|10358.5|61
1656658910000|2022-07-01 07:01:50|10362.3|10358.7|10360.5|10356.7|10363.3|10359.5|10359.3|10356.5|46
1656658920000|2022-07-01 07:02:00|10359.5|10356.2|10361.3|10358.5|10363.3|10359.5|10359.5|10356.2|17
1656658930000|2022-07-01 07:02:10|10362.3|10357.7|10361.3|10358.5|10363.3|10360.3|10359.3|10355.5|58
1656658940000|2022-07-01 07:02:20|10361.9|10357.5|10360.3|10356.5|10363.8|10360.5|10360.1|10356.5|26
1656658950000|2022-07-01 07:02:30|10359.8|10356|10364.1|10360.3|10364.1|10360.3|10358.5|10355.3|13
1656658960000|2022-07-01 07:02:40|10365.1|10361.3|10369.3|10365.5|10370.9|10367.3|10364.3|10360.5|73
1656658970000|2022-07-01 07:02:50|10368.3|10364.5|10366.3|10362.5|10369.4|10365.6|10364.1|10361.3|32
1656658980000|2022-07-01 07:03:00|10366.1|10362.3|10373.9|10370.1|10373.9|10370.1|10366.1|10362.3|27
1656658990000|2022-07-01 07:03:10|10373.1|10370.3|10374.9|10371.1|10380.9|10377.3|10372.9|10369.1|34
1656659000000|2022-07-01 07:03:20|10374.6|10370.8|10375.9|10373.1|10379.9|10377.1|10373.9|10370.1|22
1656659010000|2022-07-01 07:03:30|10376.1|10372.3|10373.9|10370.1|10376.1|10372.3|10371.6|10368.1|14
1656659020000|2022-07-01 07:03:40|10372.9|10369.8|10382.4|10379.6|10383.4|10380.1|10372.9|10369.8|19
1656659030000|2022-07-01 07:03:50|10382.9|10379.1|10396.6|10392.8|10400.2|10396.4|10382.6|10379.1|99
1656659040000|2022-07-01 07:04:00|10396.4|10392.6|10404.4|10400.6|10404.4|10400.6|10396.4|10392.6|49
1656659050000|2022-07-01 07:04:10|10403.4|10400.3|10403.1|10399.3|10409.2|10405.6|10402.6|10398.8|48
1656659060000|2022-07-01 07:04:20|10402.1|10400.1|10398.9|10395.1|10404.6|10400.8|10397.6|10393.8|35
1656659070000|2022-07-01 07:04:30|10398.1|10394.3|10393.9|10390.1|10398.1|10394.3|10392.9|10389.3|25
1656659080000|2022-07-01 07:04:40|10392.9|10389.3|10389.6|10385.8|10393.9|10389.3|10388.9|10385.8|20
1656659090000|2022-07-01 07:04:50|10389.9|10386.1|10387.9|10384.1|10390.9|10387.1|10386.9|10383.1|10
1656659100000|2022-07-01 07:05:00|10388.1|10384.3|10389.8|10386|10390.9|10388|10388.1|10384.3|9
1656659110000|2022-07-01 07:05:10|10388.8|10385|10390.8|10387|10390.8|10387|10387.8|10384|11
1656659120000|2022-07-01 07:05:20|10389.8|10386|10392.8|10389|10392.8|10389.3|10387.1|10384|16
1656659130000|2022-07-01 07:05:30|10392.3|10388.5|10395.6|10391.8|10395.6|10392.4|10390.8|10387|14
1656659140000|2022-07-01 07:05:40|10396.1|10392.3|10395.8|10393|10399.3|10396|10394.8|10391.8|18
1656659150000|2022-07-01 07:05:50|10396.6|10392.8|10396.8|10393|10397.6|10393.8|10394.8|10391|7
1656659160000|2022-07-01 07:06:00|10397.6|10393.8|10407.8|10404|10407.8|10404.8|10394.8|10391|48
1656659170000|2022-07-01 07:06:10|10407.6|10403.8|10413.2|10409.4|10416.4|10412.6|10405.6|10401.8|77
1656659180000|2022-07-01 07:06:20|10412.4|10409.6|10414.4|10411.6|10417.4|10413.6|10411.4|10407.6|43
1656659190000|2022-07-01 07:06:30|10415.2|10411.4|10416.4|10413.6|10421.4|10417.6|10415.2|10411.4|61
1656659200000|2022-07-01 07:06:40|10416.2|10413.4|10417.4|10413.6|10420.4|10416.6|10414.4|10411.4|40
1656659210000|2022-07-01 07:06:50|10416.8|10413|10412.7|10408.9|10416.8|10413|10412.4|10408.6|12
1656659220000|2022-07-01 07:07:00|10412.9|10409.1|10414.6|10410.8|10417.4|10414.6|10412.2|10408.6|12
1656659230000|2022-07-01 07:07:10|10413.8|10411|10413.4|10409.6|10414.4|10411|10411.4|10407.6|15
1656659240000|2022-07-01 07:07:20|10411.4|10408.6|10405.4|10401.6|10412.4|10408.8|10405.4|10401.6|35
1656659250000|2022-07-01 07:07:30|10405.8|10402|10405.4|10401.6|10406.4|10403.4|10403.4|10400.4|5
1656659260000|2022-07-01 07:07:40|10405.6|10402.6|10418.4|10414.6|10419.2|10415.8|10405.2|10401.6|37
1656659270000|2022-07-01 07:07:50|10418.2|10414.4|10420.9|10417.1|10425.2|10422.4|10415.2|10411.6|111
1656659280000|2022-07-01 07:08:00|10420.7|10416.9|10420.9|10417.1|10425.9|10422.5|10418.9|10415.1|39
1656659290000|2022-07-01 07:08:10|10421.2|10417.4|10424.4|10420.6|10424.9|10421.4|10418.9|10415.1|29
1656659300000|2022-07-01 07:08:20|10424.2|10421.4|10422.4|10418.6|10425.2|10421.6|10421.6|10418.6|18
1656659310000|2022-07-01 07:08:30|10421.4|10417.6|10420.4|10416.6|10422.4|10418.6|10419.4|10415.6|13
1656659320000|2022-07-01 07:08:40|10419.6|10416.8|10420.4|10416.6|10421.4|10417.8|10417.8|10414.6|23
1656659330000|2022-07-01 07:08:50|10420.9|10417.1|10419.4|10415.6|10421.4|10417.6|10418.2|10414.6|6
1656659340000|2022-07-01 07:09:00|10420.2|10416.4|10420.4|10416.6|10421.4|10417.6|10418.4|10414.6|10
1656659350000|2022-07-01 07:09:10|10419.6|10416.8|10421.6|10417.8|10422.4|10418.6|10418.4|10415.6|13
1656659360000|2022-07-01 07:09:20|10420.6|10418|10415.8|10412|10421.6|10418|10412.6|10408.8|117
1656659370000|2022-07-01 07:09:30|10414.8|10410.2|10416.6|10413.8|10417.8|10414|10413.8|10410|15
1656659380000|2022-07-01 07:09:40|10416.8|10414|10418.6|10414.8|10418.6|10414.8|10414.8|10411|7
1656659390000|2022-07-01 07:09:50|10418|10414.2|10426.1|10422.3|10426.6|10422.8|10417.6|10414|26
1656659400000|2022-07-01 07:10:00|10426.4|10422.6|10423.6|10419.8|10426.6|10423.8|10422.5|10418.8|19
1656659410000|2022-07-01 07:10:10|10422.8|10419|10423.6|10419.8|10424.6|10421|10422.8|10419|5
1656659420000|2022-07-01 07:10:20|10424.6|10420.8|10424.8|10421|10425.8|10422.8|10423.8|10420|8
1656659430000|2022-07-01 07:10:30|10424.6|10421.8|10416.8|10413|10425.6|10422.3|10415.8|10412|13
1656659440000|2022-07-01 07:10:40|10415.8|10412|10417|10413.2|10417.8|10414.2|10413.8|10410.8|9
1656659450000|2022-07-01 07:10:50|10416.3|10413.5|10421.4|10417.6|10421.8|10418|10416.3|10413.5|7
1656659460000|2022-07-01 07:11:00|10421.8|10418|10425.8|10422|10425.8|10422|10420.8|10417|19
1656659470000|2022-07-01 07:11:10|10425.6|10422.8|10436.4|10433.6|10437.4|10434.3|10425.6|10422.2|122
1656659480000|2022-07-01 07:11:20|10436.6|10432.8|10430.4|10426.6|10436.6|10432.8|10429.4|10426.6|27
1656659490000|2022-07-01 07:11:30|10430.6|10426.8|10423.6|10419.8|10430.6|10427.3|10423.4|10419.8|20
1656659500000|2022-07-01 07:11:40|10424.4|10420.6|10421.4|10417.6|10424.4|10420.6|10420.4|10417.1|25
1656659510000|2022-07-01 07:11:50|10420.6|10416.8|10430.4|10426.6|10431.4|10427.6|10420.6|10416.8|19
1656659520000|2022-07-01 07:12:00|10429.8|10426|10426.6|10422.8|10430.4|10426.6|10426.4|10422.6|9
1656659530000|2022-07-01 07:12:10|10426.4|10423.6|10428.8|10425|10428.8|10425|10424.4|10420.8|2
1656659540000|2022-07-01 07:12:20|10429.1|10425.3|10428|10424.2|10431.1|10427.8|10427.8|10424|17
1656659550000|2022-07-01 07:12:30|10427.3|10424.5|10430.6|10426.8|10430.6|10426.8|10426.6|10423.2|6
1656659560000|2022-07-01 07:12:40|10430.8|10427|10434.6|10431.8|10436.6|10432.8|10429.8|10426.2|15
1656659570000|2022-07-01 07:12:50|10435.4|10431.6|10428.8|10425|10437.4|10433.6|10426.8|10423|47
1656659580000|2022-07-01 07:13:00|10428|10424.2|10432.4|10428.6|10432.6|10429.2|10428|10424.2|58
1656659590000|2022-07-01 07:13:10|10432.8|10429|10439.8|10437|10440.8|10437.6|10430.6|10427.8|46
1656659600000|2022-07-01 07:13:20|10440.1|10437.3|10437.4|10433.6|10443.4|10439.6|10437.4|10433.6|61
1656659610000|2022-07-01 07:13:30|10437.9|10434.1|10436.6|10433.8|10440.1|10436.8|10433.6|10430.8|51
1656659620000|2022-07-01 07:13:40|10435.8|10432|10432.8|10429|10437.8|10434|10431.8|10429|34
1656659630000|2022-07-01 07:13:50|10433.2|10429.4|10429|10425.2|10433.8|10430|10428.8|10425.2|26
1656659640000|2022-07-01 07:14:00|10427.8|10424|10430.8|10427|10431.2|10427.4|10426.8|10423|15
1656659650000|2022-07-01 07:14:10|10430.5|10426.7|10429|10425.2|10431.8|10429|10428|10424.7|17
1656659660000|2022-07-01 07:14:20|10428.8|10426|10424.8|10422|10429.8|10426|10423.8|10421|24
1656659670000|2022-07-01 07:14:30|10425.8|10421|10424.8|10421|10425.8|10422.5|10420.8|10418|11
1656659680000|2022-07-01 07:14:40|10423.8|10420|10422.8|10419|10424.8|10421|10421.3|10418|14
1656659690000|2022-07-01 07:14:50|10423.8|10420|10420.8|10418|10423.8|10420|10419.8|10416|16
1656659700000|2022-07-01 07:15:00|10419.8|10417|10420.8|10418|10424.8|10421.2|10418.8|10415|41
1656659710000|2022-07-01 07:15:10|10421.8|10417|10419.8|10417|10421.8|10418|10418.8|10416|10
1656659720000|2022-07-01 07:15:20|10420|10416.2|10410.2|10407.4|10420|10416.2|10408.2|10404.4|111
1656659730000|2022-07-01 07:15:30|10410.5|10406.7|10404.2|10400.4|10411.2|10407.7|10404.2|10400.4|43
1656659740000|2022-07-01 07:15:40|10405.2|10401.4|10400.2|10397.4|10406.2|10402.4|10400.2|10397.4|29
1656659750000|2022-07-01 07:15:50|10401.2|10398.4|10401.2|10397.4|10403.2|10399.7|10398.5|10394.7|21
1656659760000|2022-07-01 07:16:00|10401.5|10397.7|10393.7|10389.9|10402.2|10398.4|10393.5|10389.9|68
1656659770000|2022-07-01 07:16:10|10394.5|10391.7|10396.2|10392.4|10397.2|10393.4|10392.2|10389.4|31
1656659780000|2022-07-01 07:16:20|10396|10392.2|10394.5|10390.7|10396|10392.4|10391.2|10388.4|35
1656659790000|2022-07-01 07:16:30|10394.2|10390.4|10395.2|10392.4|10399.8|10396|10394.2|10390.4|17
1656659800000|2022-07-01 07:16:40|10396.2|10392.7|10397.2|10393.4|10398.2|10394.4|10396.2|10392.4|9
1656659810000|2022-07-01 07:16:50|10396.7|10392.9|10392.2|10388.4|10397.2|10393.4|10390.2|10387.2|22
1656659820000|2022-07-01 07:17:00|10392|10389.2|10395.2|10391.4|10396|10392.4|10391.7|10388.4|5
1656659830000|2022-07-01 07:17:10|10396|10392.2|10405|10401.2|10405|10401.2|10395|10391.4|46
1656659840000|2022-07-01 07:17:20|10405.6|10401.8|10406|10402.2|10414|10410.4|10405.2|10401.4|55
1656659850000|2022-07-01 07:17:30|10405.2|10402.4|10409.2|10406.4|10410.2|10406.4|10405.2|10402.2|9
1656659860000|2022-07-01 07:17:40|10410|10406.2|10408.2|10405.4|10410|10406.4|10405.2|10402.4|6
1656659870000|2022-07-01 07:17:50|10409|10405.2|10407.2|10403.4|10409.5|10406.2|10406.2|10402.4|14
1656659880000|2022-07-01 07:18:00|10406.4|10403.6|10402|10399.2|10406.4|10403.6|10400.2|10397.2|21
1656659890000|2022-07-01 07:18:10|10402.2|10399.4|10402.5|10398.7|10403|10399.4|10402|10398.2|3
1656659900000|2022-07-01 07:18:20|10402.8|10399|10403.2|10399.4|10407.4|10403.7|10402.2|10399|16
1656659910000|2022-07-01 07:18:30|10404.2|10401.4|10404.2|10400.4|10404.2|10401.4|10399.2|10395.4|24
1656659920000|2022-07-01 07:18:40|10403.2|10400.2|10404.2|10401.4|10405.2|10401.4|10403|10399.4|2
1656659930000|2022-07-01 07:18:50|10404|10400.4|10403|10399.2|10404.2|10401.2|10401.2|10398.4|5
1656659940000|2022-07-01 07:19:00|10403.2|10399.4|10400.2|10396.4|10403.2|10399.6|10396.2|10392.4|17
1656659950000|2022-07-01 07:19:10|10399.4|10396.6|10404.2|10401.4|10405.2|10401.6|10398.2|10394.4|7
1656659960000|2022-07-01 07:19:20|10405|10401.2|10409.4|10405.6|10410.2|10406.4|10404.2|10401.2|11
1656659970000|2022-07-01 07:19:30|10409.2|10405.4|10413.2|10410.4|10413.7|10410.4|10408.2|10405.2|8
1656659980000|2022-07-01 07:19:40|10414.2|10411.4|10414.2|10410.4|10415.4|10412.2|10413.2|10410.2|20
1656659990000|2022-07-01 07:19:50|10415.2|10411.4|10414.2|10410.4|10415.2|10412.4|10413|10409.4|16
1656660000000|2022-07-01 07:20:00|10414.7|10411.4|10406.2|10403.4|10414.7|10411.4|10403.4|10400.4|17
1656660010000|2022-07-01 07:20:10|10407.2|10402.4|10406.2|10402.4|10408.4|10405.4|10406.2|10402.4|5
1656660020000|2022-07-01 07:20:20|10407|10403.2|10408.2|10404.4|10408.5|10405.4|10405.2|10402.4|6
1656660030000|2022-07-01 07:20:30|10407.4|10404.6|10408.2|10404.4|10408.2|10405.4|10406.2|10402.4|3
1656660040000|2022-07-01 07:20:40|10407.7|10403.9|10405.2|10401.4|10408.2|10404.4|10405|10401.4|3
1656660050000|2022-07-01 07:20:50|10406.2|10402.4|10407.2|10403.4|10409.7|10406.4|10405.2|10402.2|9
1656660060000|2022-07-01 07:21:00|10407|10403.2|10398.2|10394.4|10407|10403.7|10396.2|10392.9|28
1656660070000|2022-07-01 07:21:10|10399.2|10395.4|10402.2|10399.4|10405.2|10402.4|10398.7|10395.4|7
1656660080000|2022-07-01 07:21:20|10403.2|10398.4|10404.2|10400.4|10405.7|10402.4|10402.2|10398.4|6
1656660090000|2022-07-01 07:21:30|10403.2|10400.2|10404.2|10401.4|10405.2|10402.4|10402.2|10398.4|4
1656660100000|2022-07-01 07:21:40|10404.4|10401.6|10405.2|10402.4|10405.4|10402.4|10404.4|10401.4|3
1656660110000|2022-07-01 07:21:50|10406.5|10402.7|10406.7|10402.9|10409.2|10405.4|10406.2|10402.4|14
1656660120000|2022-07-01 07:22:00|10407|10403.2|10406.2|10402.4|10407.2|10404.4|10406|10402.4|5
1656660130000|2022-07-01 07:22:10|10407.2|10403.4|10404|10400.2|10410|10406.2|10400.2|10396.4|31
1656660140000|2022-07-01 07:22:20|10404.2|10400.4|10399.2|10395.4|10405|10401.2|10399.2|10395.4|10
1656660150000|2022-07-01 07:22:30|10398.4|10395.6|10404|10400.2|10404|10401.2|10394.2|10390.9|8
1656660160000|2022-07-01 07:22:40|10403.7|10400.9|10410|10406.2|10411.7|10407.9|10403.7|10400.9|18
1656660170000|2022-07-01 07:22:50|10410.7|10406.9|10412|10408.2|10412|10409.2|10410|10406.2|8
1656660180000|2022-07-01 07:23:00|10411.2|10408.4|10413.7|10410.9|10419.7|10415.9|10410|10407.2|54
1656660190000|2022-07-01 07:23:10|10413.5|10410.7|10413.5|10410.7|10413.7|10410.9|10412.5|10408.7|2
1656660200000|2022-07-01 07:23:20|10413.7|10410.9|10430.7|10426.9|10430.7|10426.9|10412.7|10408.9|61
1656660210000|2022-07-01 07:23:30|10429.7|10425.9|10431.7|10427.9|10431.7|10428.2|10428.7|10424.9|16
1656660220000|2022-07-01 07:23:40|10430.7|10426.9|10437.7|10433.9|10437.7|10433.9|10429.7|10426.7|21
1656660230000|2022-07-01 07:23:50|10438.2|10434.4|10436.7|10432.9|10439|10435.9|10435.5|10431.9|13
1656660240000|2022-07-01 07:24:00|10435.6|10431.8|10437.7|10433.9|10437.7|10433.9|10433.5|10429.9|14
1656660250000|2022-07-01 07:24:10|10436.7|10432.9|10437.7|10433.9|10437.7|10433.9|10435.7|10432.4|13
1656660260000|2022-07-01 07:24:20|10437|10433.2|10439.7|10435.9|10440.7|10437.7|10436.7|10433.2|30
1656660270000|2022-07-01 07:24:30|10440.5|10437.7|10439.7|10435.9|10447|10443.7|10439.7|10435.9|76
1656660280000|2022-07-01 07:24:40|10440.7|10436.9|10439.7|10435.9|10443.2|10440.2|10439.7|10435.9|27
1656660290000|2022-07-01 07:24:50|10439|10435.2|10443.2|10439.4|10443.2|10439.9|10437.7|10433.9|49
1656660300000|2022-07-01 07:25:00|10442.7|10438.9|10447.3|10443.5|10455.3|10451.5|10440.5|10436.9|104
1656660310000|2022-07-01 07:25:10|10447.8|10444|10445.3|10441.5|10448.3|10444.5|10445.3|10441.5|11
1656660320000|2022-07-01 07:25:20|10445.5|10442.5|10446.3|10442.5|10447.3|10443.5|10445.3|10441.5|6
1656660330000|2022-07-01 07:25:30|10446.8|10443|10450.5|10446.7|10453.3|10449.5|10446.1|10442.5|22
1656660340000|2022-07-01 07:25:40|10450.3|10447.5|10447.3|10444.5|10455.3|10451.5|10447.3|10443.7|51
1656660350000|2022-07-01 07:25:50|10448.3|10445|10448.3|10445.5|10452.3|10448.5|10447.5|10443.7|31
1656660360000|2022-07-01 07:26:00|10449.1|10445.3|10446.3|10442.5|10450.3|10447.5|10444.3|10440.5|11
1656660370000|2022-07-01 07:26:10|10445.3|10441.5|10444.3|10440.5|10446.3|10442.5|10443.3|10440.5|8
1656660380000|2022-07-01 07:26:20|10443.3|10439.5|10447.3|10443.5|10447.8|10444.5|10443|10439.2|36
1656660390000|2022-07-01 07:26:30|10446.7|10442.9|10447.1|10444.3|10447.8|10444.5|10444.7|10440.9|14
1656660400000|2022-07-01 07:26:40|10447.3|10443.5|10447.5|10443.7|10453.3|10449.5|10447.1|10443.5|20
1656660410000|2022-07-01 07:26:50|10448.8|10445|10455.3|10451.5|10456.1|10452.5|10448.8|10445|26
1656660420000|2022-07-01 07:27:00|10454.3|10450.7|10455.3|10451.5|10459.3|10454|10453.3|10450|36
1656660430000|2022-07-01 07:27:10|10455|10451.2|10453.3|10449.5|10456.3|10453.5|10452.3|10448.5|34
1656660440000|2022-07-01 07:27:20|10453|10450.2|10451.3|10448.5|10454.3|10451.5|10451.3|10447.5|12
1656660450000|2022-07-01 07:27:30|10451|10448.2|10453.8|10450|10454.3|10450.5|10450.3|10447.5|4
1656660460000|2022-07-01 07:27:40|10454.3|10451.5|10452.3|10448.5|10455.5|10451.5|10451.3|10447.5|13
1656660470000|2022-07-01 07:27:50|10452.5|10448.7|10454.3|10450.5|10457.3|10454.2|10452.3|10448.5|14
1656660480000|2022-07-01 07:28:00|10454|10450.2|10449.3|10446.5|10456.3|10452.5|10449.3|10445.5|38
1656660490000|2022-07-01 07:28:10|10450.5|10447.7|10448.3|10445.5|10451.3|10447.7|10448.3|10444.5|11
1656660500000|2022-07-01 07:28:20|10448.5|10444.7|10452.3|10448.5|10452.5|10449.2|10448.3|10444.7|16
1656660510000|2022-07-01 07:28:30|10451.7|10447.9|10451.3|10447.5|10452.3|10448.5|10449.3|10445.5|3
1656660520000|2022-07-01 07:28:40|10450.5|10447.7|10454.3|10450.5|10458|10454.2|10450.3|10447.5|18
1656660530000|2022-07-01 07:28:50|10453.3|10449.5|10453.3|10449.5|10455.3|10451.5|10452.3|10448.5|8
1656660540000|2022-07-01 07:29:00|10454.3|10450.5|10454.3|10450.5|10456.3|10452.5|10453.3|10450.2|6
1656660550000|2022-07-01 07:29:10|10453.3|10449.5|10450.3|10446.5|10453.3|10449.5|10447.3|10443.5|36
1656660560000|2022-07-01 07:29:20|10451.3|10448.5|10454.3|10450.5|10454.3|10450.5|10450.3|10447.5|9
1656660570000|2022-07-01 07:29:30|10453.3|10449.5|10452.3|10448.5|10453.3|10450.5|10452|10448.5|2
1656660580000|2022-07-01 07:29:40|10453.3|10449.5|10458.3|10454.5|10458.3|10454.5|10452.3|10448.5|22
1656660590000|2022-07-01 07:29:50|10458.8|10455.5|10459.3|10455.5|10460.3|10456.5|10456.3|10453.5|57
1656660600000|2022-07-01 07:30:00|10459.5|10456.5|10458.8|10455|10459.8|10456.5|10456.3|10453|22
1656660610000|2022-07-01 07:30:10|10458.3|10454.5|10463.6|10459.8|10464.4|10460.6|10456.3|10453.5|280
1656660620000|2022-07-01 07:30:20|10463.8|10460|10465.6|10461.8|10465.8|10462.8|10460.1|10457|39
1656660630000|2022-07-01 07:30:30|10465.4|10462.6|10464.8|10461|10466.6|10463.3|10460.8|10457.8|31
1656660640000|2022-07-01 07:30:40|10463.8|10460.8|10458.8|10456|10464.8|10461|10458.8|10456|16
1656660650000|2022-07-01 07:30:50|10459.6|10455.8|10451|10447.2|10459.6|10456|10451|10447.2|70
1656660660000|2022-07-01 07:31:00|10449.7|10445.9|10447.8|10444|10450.8|10447.5|10443.3|10440.2|30
1656660670000|2022-07-01 07:31:10|10448|10445.2|10448.8|10446|10449.8|10447|10445.3|10442.2|60
1656660680000|2022-07-01 07:31:20|10449|10445.2|10445.8|10442|10449|10446|10444.6|10441|29
1656660690000|2022-07-01 07:31:30|10445.6|10442.8|10443.8|10441|10446.8|10443|10442.3|10438.8|19
1656660700000|2022-07-01 07:31:40|10444|10440.2|10445.8|10442|10445.8|10442|10442.8|10440|13
1656660710000|2022-07-01 07:31:50|10446|10442.2|10443.8|10440|10446|10442.5|10441|10438.2|16
1656660720000|2022-07-01 07:32:00|10443|10440.2|10443.8|10440|10444.6|10441|10440.8|10437|11
1656660730000|2022-07-01 07:32:10|10443|10440.2|10445|10441.2|10445|10441.8|10442.5|10439|21
1656660740000|2022-07-01 07:32:20|10444.8|10442|10452.3|10449.5|10452.3|10449.5|10444|10441.2|24
1656660750000|2022-07-01 07:32:30|10453.8|10451|10453.8|10451|10460.8|10457.5|10453.6|10450|34
1656660760000|2022-07-01 07:32:40|10454.8|10450|10448.8|10445|10454.8|10452|10448.8|10445|11
1656660770000|2022-07-01 07:32:50|10447.8|10444|10439.8|10436|10448.8|10445|10438.8|10435.2|23
1656660780000|2022-07-01 07:33:00|10439.6|10435.8|10440.8|10437|10443.8|10440|10438.8|10435|23
1656660790000|2022-07-01 07:33:10|10441.6|10438|10440.8|10438|10441.8|10438.2|10439.8|10437|5
1656660800000|2022-07-01 07:33:20|10442|10438.2|10449.8|10446|10450.8|10447|10442|10438.2|31
1656660810000|2022-07-01 07:33:30|10450.8|10447|10454.6|10450.8|10454.8|10451.8|10449.8|10446|10
1656660820000|2022-07-01 07:33:40|10454|10450.2|10455.8|10452|10458.3|10455|10453.8|10450|20
1656660830000|2022-07-01 07:33:50|10454.8|10452.5|10453.8|10450|10455.8|10452.5|10450.8|10447|42
1656660840000|2022-07-01 07:34:00|10453.2|10449.4|10449.8|10446|10455.3|10452|10449.8|10446|19
1656660850000|2022-07-01 07:34:10|10450.8|10447|10448|10444.2|10454.8|10451|10447.2|10444.2|28
1656660860000|2022-07-01 07:34:20|10447.2|10444.4|10450|10446.2|10450.2|10447.4|10445|10441.4|29
1656660870000|2022-07-01 07:34:30|10450.2|10446.4|10445.2|10442.4|10451.2|10447.4|10444.2|10441.4|12
1656660880000|2022-07-01 07:34:40|10445.8|10443|10448.2|10445.4|10448.2|10445.4|10445.8|10442.4|4
1656660890000|2022-07-01 07:34:50|10449|10444.4|10452.2|10448.4|10453.5|10450.4|10448.2|10444.4|6
1656660900000|2022-07-01 07:35:00|10452.7|10449.4|10450.2|10446.4|10453|10449.4|10448.2|10444.4|12
1656660910000|2022-07-01 07:35:10|10450.5|10446.7|10451|10447.2|10451|10447.2|10450|10446.2|1
1656660920000|2022-07-01 07:35:20|10450.8|10448|10450.2|10446.4|10452.2|10449.4|10449|10445.4|9
1656660930000|2022-07-01 07:35:30|10450.8|10447|10460|10456.2|10460|10456.4|10450.8|10447|17
1656660940000|2022-07-01 07:35:40|10459.2|10456.4|10459.2|10455.4|10461|10457.4|10459.2|10455.4|20
1656660950000|2022-07-01 07:35:50|10459.4|10456.4|10453.2|10450.4|10460.2|10456.4|10452.2|10448.4|41
1656660960000|2022-07-01 07:36:00|10454|10450.2|10449.5|10445.7|10454|10450.2|10449.2|10445.4|26
1656660970000|2022-07-01 07:36:10|10449.7|10445.9|10454.2|10450.4|10455|10451.2|10449.7|10445.9|15
1656660980000|2022-07-01 07:36:20|10454.9|10451.1|10451.2|10447.4|10455.2|10451.4|10451.2|10447.4|11
1656660990000|2022-07-01 07:36:30|10450.2|10448.4|10452.2|10448.4|10453|10449.2|10450.2|10447.4|3
1656661000000|2022-07-01 07:36:40|10451.2|10447.4|10445.2|10442.4|10452.2|10448.4|10445.2|10442.4|10
1656661010000|2022-07-01 07:36:50|10446|10442.2|10445.2|10441.4|10447.5|10444.2|10443.2|10439.4|30
1656661020000|2022-07-01 07:37:00|10445|10442.2|10445.2|10441.4|10448.2|10444.4|10444.2|10441.4|9
1656661030000|2022-07-01 07:37:10|10445.4|10442.6|10444.2|10440.4|10446.4|10443.4|10440.2|10436.9|23
1656661040000|2022-07-01 07:37:20|10444.4|10440.6|10442.2|10438.4|10445.2|10441.6|10441.2|10438.4|10
1656661050000|2022-07-01 07:37:30|10443.2|10439.4|10440.2|10437.4|10443.2|10439.4|10438.2|10435.4|13
1656661060000|2022-07-01 07:37:40|10440.4|10436.6|10439.2|10436.4|10442.2|10438.4|10439.2|10436.2|7
1656661070000|2022-07-01 07:37:50|10440.2|10436.6|10438.4|10434.6|10440.2|10436.6|10438.4|10434.6|13
1656661080000|2022-07-01 07:38:00|10438.2|10434.4|10439.2|10435.4|10440.2|10436.4|10438.2|10434.4|18
1656661090000|2022-07-01 07:38:10|10440|10436.2|10438.2|10434.4|10441|10437.2|10438.2|10434.4|11
1656661100000|2022-07-01 07:38:20|10439|10435.2|10435.4|10432.6|10439|10435.4|10434.4|10431.4|24
1656661110000|2022-07-01 07:38:30|10435.2|10432.4|10437.2|10433.4|10438.2|10434.6|10435.2|10431.6|20
1656661120000|2022-07-01 07:38:40|10439.2|10436.4|10442.2|10438.4|10442.2|10438.4|10439.2|10435.4|3
1656661130000|2022-07-01 07:38:50|10442|10439.2|10440.2|10437.4|10442.2|10439.2|10439.7|10436.4|5
1656661140000|2022-07-01 07:39:00|10441|10437.2|10438.2|10434.4|10442.4|10439.4|10437.2|10434.4|8
1656661150000|2022-07-01 07:39:10|10437.4|10434.6|10439.2|10435.4|10439.2|10436.4|10436|10432.4|10
1656661160000|2022-07-01 07:39:20|10439.5|10435.7|10438.2|10434.4|10439.5|10435.7|10437.2|10434.2|3
1656661170000|2022-07-01 07:39:30|10437.2|10432.4|10433.2|10429.4|10437.2|10432.6|10432.2|10428.9|21
1656661180000|2022-07-01 07:39:40|10434.2|10430.4|10431.2|10427.4|10434.2|10430.4|10428.2|10424.4|26
1656661190000|2022-07-01 07:39:50|10430.4|10427.6|10429.2|10426.4|10431.2|10427.6|10426|10422.4|23
1656661200000|2022-07-01 07:40:00|10429|10426.2|10429|10426.2|10430.2|10426.4|10428.2|10425.2|16
1656661210000|2022-07-01 07:40:10|10430|10424.4|10427.2|10423.4|10430|10425.4|10425.2|10422.4|21
1656661220000|2022-07-01 07:40:20|10425|10421.2|10430.2|10426.4|10430.2|10426.4|10425|10421.2|21
1656661230000|2022-07-01 07:40:30|10429.2|10424.8|10427.2|10423.4|10429.2|10425.4|10425.2|10422.2|22
1656661240000|2022-07-01 07:40:40|10428.2|10424.4|10425|10421.2|10428.2|10424.4|10424.2|10421.2|15
1656661250000|2022-07-01 07:40:50|10425.2|10421.4|10424.2|10420.4|10426.2|10422.4|10422.2|10418.4|32
1656661260000|2022-07-01 07:41:00|10425|10421.4|10423.2|10419.4|10426.2|10422.4|10422.2|10419.4|12
1656661270000|2022-07-01 07:41:10|10422.4|10419.6|10418.2|10414.4|10422.9|10419.6|10418.2|10414.4|36
1656661280000|2022-07-01 07:41:20|10419.2|10415.4|10419.2|10416.4|10419.2|10416.4|10417.4|10414.2|10
1656661290000|2022-07-01 07:41:30|10420.2|10417.4|10424.2|10421.4|10425.2|10422.4|10420.2|10417.4|24
1656661300000|2022-07-01 07:41:40|10425|10420.4|10423.2|10420.4|10425.2|10422.4|10423.2|10420.4|16
1656661310000|2022-07-01 07:41:50|10422.2|10419.4|10420.2|10416.4|10422.2|10419.4|10420.2|10416.4|9
1656661320000|2022-07-01 07:42:00|10420.4|10417.4|10421|10417.2|10421.5|10418.2|10420|10416.2|11
1656661330000|2022-07-01 07:42:10|10419.2|10416.4|10418.2|10414.4|10424.7|10421.9|10418.2|10414.4|54
1656661340000|2022-07-01 07:42:20|10418|10414.2|10420.2|10416.4|10421|10417.2|10417.2|10414.2|5
1656661350000|2022-07-01 07:42:30|10419.2|10415.4|10421.2|10417.4|10421.2|10417.4|10418.2|10415.2|11
1656661360000|2022-07-01 07:42:40|10420.7|10416.9|10422|10418.2|10422|10418.2|10420.7|10416.9|0
1656661370000|2022-07-01 07:42:50|10421.7|10418.9|10425.2|10421.4|10425.2|10422.4|10421.7|10418.2|8
1656661380000|2022-07-01 07:43:00|10423.4|10420.6|10421.2|10417.4|10424|10420.6|10419.2|10416.2|12
1656661390000|2022-07-01 07:43:10|10420.4|10417.6|10421.4|10417.6|10422|10418.4|10420.4|10417.4|1
1656661400000|2022-07-01 07:43:20|10421.2|10417.4|10424.2|10421.4|10425.2|10422.4|10421.2|10417.4|25
1656661410000|2022-07-01 07:43:30|10423.7|10420.9|10422.2|10419.4|10426|10422.7|10421.4|10417.6|39
1656661420000|2022-07-01 07:43:40|10422.4|10418.6|10422.2|10418.4|10423.2|10419.4|10422.2|10418.4|6
1656661430000|2022-07-01 07:43:50|10419.2|10416.4|10422.2|10418.4|10422.2|10418.4|10417.6|10414.4|35
1656661440000|2022-07-01 07:44:00|10421.4|10418.6|10423.2|10420.4|10423.2|10420.4|10419.4|10416.4|13
1656661450000|2022-07-01 07:44:10|10423.4|10419.4|10425.2|10421.4|10425.2|10421.4|10423.2|10419.4|3
1656661460000|2022-07-01 07:44:20|10424.2|10420.4|10423.2|10419.4|10425.2|10421.6|10423|10419.4|9
1656661470000|2022-07-01 07:44:30|10424.2|10420.4|10423.2|10420.4|10425.2|10421.4|10422.2|10418.4|5
1656661480000|2022-07-01 07:44:40|10422.4|10418.6|10422.2|10418.4|10424.2|10420.6|10422.2|10418.4|3
1656661490000|2022-07-01 07:44:50|10423.2|10419.4|10425.7|10421.9|10425.9|10422.1|10423.2|10419.4|3
1656661500000|2022-07-01 07:45:00|10425.9|10422.1|10430.2|10426.4|10430.2|10427.4|10424.4|10421.4|47
1656661510000|2022-07-01 07:45:10|10429.6|10425.8|10431.2|10427.4|10431.4|10428.4|10429.2|10425.4|15
1656661520000|2022-07-01 07:45:20|10431.4|10428.4|10424.2|10420.4|10432.5|10429.7|10423.9|10420.4|33
1656661530000|2022-07-01 07:45:30|10423.9|10421.1|10418.2|10415.4|10424.2|10421.4|10418.2|10414.6|23
1656661540000|2022-07-01 07:45:40|10418.4|10414.6|10419.2|10416.4|10419.6|10416.4|10417.4|10413.8|35
1656661550000|2022-07-01 07:45:50|10419.4|10415.6|10419.6|10415.8|10420.7|10417.4|10416.2|10413.1|38
1656661560000|2022-07-01 07:46:00|10418.8|10416|10418.6|10415.8|10420.4|10417.4|10416.6|10413.8|27
1656661570000|2022-07-01 07:46:10|10419.6|10416.4|10425.6|10421.8|10426.4|10422.6|10419.6|10416.4|13
1656661580000|2022-07-01 07:46:20|10426.4|10422.8|10427.6|10424.8|10430.4|10426.8|10426.4|10422.6|18
1656661590000|2022-07-01 07:46:30|10426.8|10423|10430.6|10426.8|10431.6|10427.8|10426.8|10423|13
1656661600000|2022-07-01 07:46:40|10430.4|10426.6|10430.4|10426.6|10431.6|10428|10429.6|10426.6|5
1656661610000|2022-07-01 07:46:50|10430.6|10426.8|10431.6|10428.8|10433.6|10430|10429.6|10425.8|9
1656661620000|2022-07-01 07:47:00|10432.4|10428.6|10434.6|10430.8|10435.6|10432.8|10431.6|10428.6|20
1656661630000|2022-07-01 07:47:10|10433.6|10429.8|10426.6|10422.8|10433.6|10429.8|10423.8|10420.8|28
1656661640000|2022-07-01 07:47:20|10426.4|10422.6|10431.6|10428.8|10432.6|10428.8|10425.6|10422.6|7
1656661650000|2022-07-01 07:47:30|10431.2|10428.4|10432.6|10428.8|10434.9|10431.1|10429.4|10426.6|14
1656661660000|2022-07-01 07:47:40|10433.4|10429.6|10435.4|10431.6|10436.6|10432.8|10432.4|10429.1|31
1656661670000|2022-07-01 07:47:50|10434.6|10431.8|10428.1|10424.3|10435.8|10432.8|10427.1|10423.3|74
1656661680000|2022-07-01 07:48:00|10427.6|10423.8|10424.1|10420.3|10429.3|10426.3|10424.1|10420.3|21
1656661690000|2022-07-01 07:48:10|10423.1|10419.3|10422.1|10418.3|10424.1|10420.3|10422.1|10418.3|13
1656661700000|2022-07-01 07:48:20|10421.1|10417.3|10424.1|10420.3|10424.1|10420.3|10421.1|10417.3|1
1656661710000|2022-07-01 07:48:30|10423.6|10419.8|10421.7|10417.9|10426.6|10423.3|10421.7|10417.9|7
1656661720000|2022-07-01 07:48:40|10422|10418.2|10421|10417.2|10422|10418.2|10419.3|10415.7|27
1656661730000|2022-07-01 07:48:50|10420|10416.2|10423|10420.2|10424.3|10420.8|10420|10416.2|7
1656661740000|2022-07-01 07:49:00|10424|10421.2|10424|10421.2|10426|10422.2|10422.8|10419.5|13
1656661750000|2022-07-01 07:49:10|10423.8|10420.2|10430.6|10426.8|10430.6|10427|10423.8|10420.2|118
1656661760000|2022-07-01 07:49:20|10430.1|10426.3|10425.8|10422|10430.6|10426.8|10425.8|10422|9
1656661770000|2022-07-01 07:49:30|10424.8|10421.8|10425.6|10421.8|10426.1|10422.8|10423.8|10420|6
1656661780000|2022-07-01 07:49:40|10426.1|10422.3|10420|10416.2|10426.1|10422.3|10419|10416|32
1656661790000|2022-07-01 07:49:50|10419|10415.2|10416|10412.2|10419.8|10416|10416|10412.2|22
1656661800000|2022-07-01 07:50:00|10415.8|10413|10414|10410.2|10418|10414.5|10408|10404.2|77
1656661810000|2022-07-01 07:50:10|10414.8|10411.2|10417|10414.2|10418|10415.2|10413|10410|15
1656661820000|2022-07-01 07:50:20|10418|10415|10425.6|10421.8|10426.6|10422.8|10417|10414|22
1656661830000|2022-07-01 07:50:30|10424.6|10421.3|10426.8|10423|10428.1|10424.8|10424.6|10421.3|2
1656661840000|2022-07-01 07:50:40|10426.6|10422.8|10423.6|10419.8|10426.6|10422.8|10421.6|10417.8|30
1656661850000|2022-07-01 07:50:50|10422.8|10420|10420.6|10417.8|10423.1|10420.3|10420.6|10417.8|10
1656661860000|2022-07-01 07:51:00|10421|10418.2|10414.6|10410.8|10421.8|10418.6|10413.6|10410.8|11
1656661870000|2022-07-01 07:51:10|10415.4|10411.8|10410.6|10407.8|10416.4|10412.8|10410.6|10406.8|34
1656661880000|2022-07-01 07:51:20|10411.6|10408.8|10414.6|10411.8|10414.6|10411.8|10410.6|10407.8|28
1656661890000|2022-07-01 07:51:30|10415.8|10412|10412.6|10408.8|10415.8|10412|10412.6|10408.8|9
1656661900000|2022-07-01 07:51:40|10413.1|10409.3|10416.6|10413.8|10416.8|10413.8|10412.6|10409.3|6
1656661910000|2022-07-01 07:51:50|10417.6|10414|10418.6|10414.8|10418.8|10415.8|10416.6|10412.8|15
1656661920000|2022-07-01 07:52:00|10419.6|10415.8|10413.6|10410.8|10420.6|10416.8|10413.6|10410.8|15
1656661930000|2022-07-01 07:52:10|10414.6|10410|10414.8|10411|10414.8|10411|10412.8|10409.2|10
1656661940000|2022-07-01 07:52:20|10415|10411.2|10413|10409.2|10415.3|10412.2|10413|10409.2|6
1656661950000|2022-07-01 07:52:30|10414|10410.2|10411|10408.2|10414|10410.2|10407|10404.2|24
1656661960000|2022-07-01 07:52:40|10412|10408|10409|10406.2|10412|10408|10409|10406|10
1656661970000|2022-07-01 07:52:50|10409.3|10405.5|10407|10403.2|10409.3|10406.2|10407|10403.2|15
1656661980000|2022-07-01 07:53:00|10407.8|10404.2|10400|10396.2|10407.8|10404.2|10399.2|10395.9|54
1656661990000|2022-07-01 07:53:10|10399.2|10395.4|10398|10395.2|10399.6|10396.8|10396.2|10393.4|52
1656662000000|2022-07-01 07:53:20|10399|10394.2|10398|10394.2|10401|10397.2|10397|10394.2|17
1656662010000|2022-07-01 07:53:30|10399|10395.2|10398|10394.2|10399.2|10396.2|10397|10394|9
1656662020000|2022-07-01 07:53:40|10397.2|10394.4|10398|10394.2|10398|10394.4|10397|10394|5
1656662030000|2022-07-01 07:53:50|10397.2|10393.4|10398.5|10394.7|10399|10396|10397|10393.4|4
1656662040000|2022-07-01 07:54:00|10398|10394.2|10392|10388.2|10398|10394.2|10390.5|10387.2|41
1656662050000|2022-07-01 07:54:10|10393|10389.2|10399|10395.2|10399.8|10396.5|10393|10389.2|12
1656662060000|2022-07-01 07:54:20|10400|10396.2|10395.6|10392.8|10400|10396.2|10394.9|10391.9|18
1656662070000|2022-07-01 07:54:30|10396.1|10393.3|10395.6|10392.8|10397.6|10393.8|10395.6|10392.5|6
1656662080000|2022-07-01 07:54:40|10396.2|10393.4|10395.6|10391.8|10398.6|10394.8|10394.6|10390.8|8
1656662090000|2022-07-01 07:54:50|10395|10391.2|10396.6|10392.8|10397.6|10393.8|10393.6|10389.8|8
1656662100000|2022-07-01 07:55:00|10398.1|10395.3|10397.6|10393.8|10400.3|10396.5|10397.6|10393.8|21
1656662110000|2022-07-01 07:55:10|10398.3|10394.5|10400.6|10396.8|10400.6|10396.8|10397.6|10393.8|3
1656662120000|2022-07-01 07:55:20|10400.1|10396.3|10398.6|10395.8|10401.6|10397.8|10397.3|10393.5|42
1656662130000|2022-07-01 07:55:30|10400.3|10396.5|10398.3|10394.5|10401.3|10397.8|10397.6|10393.8|24
1656662140000|2022-07-01 07:55:40|10398.6|10394.8|10401.3|10397.5|10401.3|10397.5|10398.3|10394.5|7
1656662150000|2022-07-01 07:55:50|10400.8|10397|10399.6|10395.8|10403.3|10400.3|10399.3|10395.8|17
1656662160000|2022-07-01 07:56:00|10398.6|10396.8|10401.6|10397.8|10404.8|10401|10398.6|10395.8|20
1656662170000|2022-07-01 07:56:10|10401.3|10397.5|10402.6|10398.8|10404.6|10401.8|10401.3|10397.5|19
1656662180000|2022-07-01 07:56:20|10401.6|10399.8|10409.6|10405.8|10412.6|10408.8|10401.6|10398.8|47
1656662190000|2022-07-01 07:56:30|10409|10405.2|10408.6|10404.8|10409.6|10405.8|10407.6|10403.8|9
1656662200000|2022-07-01 07:56:40|10407.6|10403.8|10404.6|10400.8|10407.6|10404.3|10402.6|10399.3|7
1656662210000|2022-07-01 07:56:50|10403.6|10400.5|10408.6|10404.8|10409.6|10405.8|10403.6|10400.5|10
1656662220000|2022-07-01 07:57:00|10409.6|10405.8|10408.6|10405.8|10411.1|10407.8|10408.3|10404.5|10
1656662230000|2022-07-01 07:57:10|10409.6|10404.8|10416.6|10412.8|10417.6|10414.8|10409.6|10404.8|20
1656662240000|2022-07-01 07:57:20|10417.6|10413.8|10412.6|10408.8|10417.6|10413.8|10412.6|10408.8|54
1656662250000|2022-07-01 07:57:30|10411.6|10407.8|10418.3|10414.5|10419|10415.7|10411.3|10407.8|35
1656662260000|2022-07-01 07:57:40|10417.5|10413.7|10420.5|10416.7|10420.5|10417.7|10415.3|10411.7|8
1656662270000|2022-07-01 07:57:50|10419.5|10415.7|10418.5|10414.7|10419.5|10415.7|10417.5|10413.7|9
1656662280000|2022-07-01 07:58:00|10419.5|10415.7|10415.5|10412.7|10419.5|10416|10414.5|10410.7|23
1656662290000|2022-07-01 07:58:10|10416.3|10412.5|10420.3|10417.5|10420.8|10417.7|10416.3|10412.5|14
1656662300000|2022-07-01 07:58:20|10421.5|10418.7|10421.5|10418.7|10425.5|10422.7|10421.5|10418.7|26
1656662310000|2022-07-01 07:58:30|10421.3|10418.5|10421.5|10418.7|10421.5|10418.7|10418.5|10414.7|6
1656662320000|2022-07-01 07:58:40|10421.3|10417.7|10414.5|10410.7|10421.3|10417.7|10413.5|10410.7|16
1656662330000|2022-07-01 07:58:50|10415.3|10411.5|10415.5|10412.7|10416.5|10413.7|10415.3|10411.5|1
1656662340000|2022-07-01 07:59:00|10416.1|10413.3|10416.5|10412.7|10420.5|10417|10415.5|10412.5|18
1656662350000|2022-07-01 07:59:10|10417.5|10413.7|10418.5|10414.7|10419.5|10415.7|10416.5|10413.5|11
1656662360000|2022-07-01 07:59:20|10419.5|10415.7|10418.5|10414.7|10421.3|10417.7|10416.5|10412.7|21
1656662370000|2022-07-01 07:59:30|10417.5|10412.7|10417.5|10413.7|10417.5|10413.7|10413.5|10410.2|4
1656662380000|2022-07-01 07:59:40|10418.3|10414.5|10422.9|10420.1|10424.1|10420.3|10418.3|10414.5|10
1656662390000|2022-07-01 07:59:50|10423.3|10419.5|10422.1|10418.3|10423.6|10420.3|10421.1|10418.3|3
1656662400000|2022-07-01 08:00:00|10421.3|10418.5|10422.1|10419.3|10423.1|10420.3|10419.1|10416.3|67
1656662410000|2022-07-01 08:00:10|10423.1|10420.3|10423.1|10419.3|10426.1|10422.7|10422.1|10418.3|22
1656662420000|2022-07-01 08:00:20|10422.6|10418.8|10419.1|10416.3|10422.6|10418.8|10418.1|10415.1|16
1656662430000|2022-07-01 08:00:30|10419.6|10416.8|10420.1|10416.3|10421.1|10418.3|10419.6|10416.3|13
1656662440000|2022-07-01 08:00:40|10419.1|10415.3|10432.1|10429.3|10434.3|10431.3|10419.1|10415.3|62
1656662450000|2022-07-01 08:00:50|10432.3|10428.5|10429.1|10426.3|10435.1|10431.3|10429.1|10425.5|27
1656662460000|2022-07-01 08:01:00|10430.1|10427.3|10427.1|10423.3|10430.3|10427.3|10426.1|10422.8|18
1656662470000|2022-07-01 08:01:10|10427.3|10423.5|10426.1|10423.3|10429.1|10426.3|10425.1|10421.8|27
1656662480000|2022-07-01 08:01:20|10425.5|10422.7|10420.1|10416.3|10425.5|10422.7|10419.1|10416.3|18
1656662490000|2022-07-01 08:01:30|10420.3|10416.5|10417.1|10413.3|10420.3|10416.5|10415.9|10412.6|5
1656662500000|2022-07-01 08:01:40|10414.3|10411.5|10414.9|10412.1|10416.1|10412.5|10414.1|10410.3|16
1656662510000|2022-07-01 08:01:50|10415.1|10412.3|10407.1|10403.3|10416.1|10412.3|10406.9|10403.1|63
1656662520000|2022-07-01 08:02:00|10406.9|10404.1|10415.1|10412.3|10415.1|10412.3|10406.9|10404.1|26
1656662530000|2022-07-01 08:02:10|10415.3|10412.5|10419.1|10415.3|10419.6|10415.8|10414.1|10410.3|26
1656662540000|2022-07-01 08:02:20|10418.1|10414.3|10422.1|10418.3|10423.1|10419.3|10418.1|10414.3|18
1656662550000|2022-07-01 08:02:30|10421.6|10417.8|10423.1|10419.3|10423.1|10419.3|10420.1|10416.5|6
1656662560000|2022-07-01 08:02:40|10422.5|10418.7|10421.1|10417.3|10424.1|10421|10419.1|10415.3|18
1656662570000|2022-07-01 08:02:50|10422.1|10418.3|10416.1|10412.3|10422.1|10419.3|10416.1|10412.3|17
1656662580000|2022-07-01 08:03:00|10415.8|10413|10418.1|10414.3|10418.3|10415.3|10415.1|10412.3|9
1656662590000|2022-07-01 08:03:10|10420.2|10416.4|10423.1|10419.3|10425.1|10421.3|10419.1|10415.3|12
1656662600000|2022-07-01 08:03:20|10422.8|10420|10422.1|10418.3|10425.1|10422.3|10422.1|10418.3|6
1656662610000|2022-07-01 08:03:30|10421.1|10417.3|10423.1|10419.3|10424.1|10420.3|10418.1|10414.3|16
1656662620000|2022-07-01 08:03:40|10423.3|10420.5|10422.1|10418.3|10424.1|10420.5|10417.1|10413.3|9
1656662630000|2022-07-01 08:03:50|10423.8|10420|10427.1|10423.3|10427.3|10424.3|10421.8|10418.3|15
1656662640000|2022-07-01 08:04:00|10426.1|10422.3|10424.1|10420.3|10427.1|10423.5|10423.3|10420.3|12
1656662650000|2022-07-01 08:04:10|10424.3|10420.5|10425.1|10422.3|10426.1|10422.3|10420.6|10416.8|10
1656662660000|2022-07-01 08:04:20|10425.6|10421.3|10426.1|10422.3|10426.1|10423.3|10425.3|10421.3|4
1656662670000|2022-07-01 08:04:30|10425.1|10421.3|10432.1|10429.3|10434.1|10430.3|10425.1|10421.3|28
1656662680000|2022-07-01 08:04:40|10431.8|10429|10440.6|10436.8|10441.8|10438.6|10431.8|10428.3|83
1656662690000|2022-07-01 08:04:50|10439.6|10435.8|10436.8|10433|10439.6|10435.8|10436.6|10432.8|16
1656662700000|2022-07-01 08:05:00|10436.6|10432.8|10436.6|10432.8|10440.8|10437.8|10435.8|10432|24
1656662710000|2022-07-01 08:05:10|10435.8|10432|10440.6|10436.8|10440.6|10437.8|10434.6|10431.8|19
1656662720000|2022-07-01 08:05:20|10439.8|10437|10437.6|10433.8|10442.6|10438.8|10437.6|10433.8|31
1656662730000|2022-07-01 08:05:30|10438.2|10434.4|10437.6|10433.8|10438.6|10435.8|10435.4|10432.6|10
1656662740000|2022-07-01 08:05:40|10438.6|10434.8|10435.1|10432.3|10438.6|10435.6|10434.6|10431.8|11
1656662750000|2022-07-01 08:05:50|10434.1|10430.3|10432.1|10428.3|10435.9|10432.1|10431.1|10427.3|14
1656662760000|2022-07-01 08:06:00|10433.1|10429.3|10436.6|10432.8|10436.6|10433.8|10431.8|10428|13
1656662770000|2022-07-01 08:06:10|10435.6|10431.8|10435.6|10432.8|10437.6|10433.8|10434.2|10430.9|20
1656662780000|2022-07-01 08:06:20|10436.4|10432.6|10438|10434.2|10440.6|10437|10436.4|10432.6|19
1656662790000|2022-07-01 08:06:30|10436.4|10433.6|10432.6|10429.8|10436.6|10433.6|10427.6|10424.8|18
1656662800000|2022-07-01 08:06:40|10431.8|10428|10433.8|10430|10435.6|10432|10431.3|10427.5|7
1656662810000|2022-07-01 08:06:50|10431.6|10428.8|10426.4|10423.6|10431.6|10428.8|10424.6|10420.8|25
1656662820000|2022-07-01 08:07:00|10426.6|10423.8|10422.6|10418.8|10428.6|10424.8|10422.6|10418.8|30
1656662830000|2022-07-01 08:07:10|10422.1|10419.8|10426.1|10422.3|10426.6|10423|10420.6|10416.8|16
1656662840000|2022-07-01 08:07:20|10426.4|10422.6|10413.6|10409.8|10426.6|10422.8|10413.6|10409.8|36
1656662850000|2022-07-01 08:07:30|10414.6|10410.8|10416.6|10412.8|10417.6|10414.8|10411.3|10407.5|51
1656662860000|2022-07-01 08:07:40|10417.1|10413.3|10421.6|10417.8|10424.6|10420.8|10417.1|10413.3|42
1656662870000|2022-07-01 08:07:50|10420.3|10417.5|10425.8|10422|10426.6|10423.3|10419.6|10416.6|18
1656662880000|2022-07-01 08:08:00|10425.6|10421.8|10422.6|10418.8|10426.6|10422.8|10421.6|10417.8|25
1656662890000|2022-07-01 08:08:10|10423.6|10419.8|10416.6|10413.8|10424.9|10421.1|10416.6|10412.8|32
1656662900000|2022-07-01 08:08:20|10417.6|10414.8|10411.6|10408.8|10417.6|10414.8|10409.6|10406.6|63
1656662910000|2022-07-01 08:08:30|10412.1|10408.3|10411.6|10407.8|10412.6|10409.8|10410.6|10407.1|8
1656662920000|2022-07-01 08:08:40|10410.6|10407.6|10412.6|10408.8|10412.6|10408.8|10410.6|10407.1|6
1656662930000|2022-07-01 08:08:50|10413.4|10409.8|10412.4|10408.6|10413.6|10409.8|10411.8|10408.1|6
1656662940000|2022-07-01 08:09:00|10412.1|10408.3|10412.8|10409|10413.1|10409.8|10410.6|10406.8|8
1656662950000|2022-07-01 08:09:10|10411.6|10408.8|10412.4|10408.6|10413.4|10409.8|10408.8|10405.8|17
1656662960000|2022-07-01 08:09:20|10411.9|10408.1|10416.4|10412.6|10416.6|10413.8|10411.9|10408.1|6
1656662970000|2022-07-01 08:09:30|10417.1|10413.3|10416.4|10412.6|10417.1|10413.3|10413.6|10410.5|6
1656662980000|2022-07-01 08:09:40|10417.6|10413.8|10417.6|10413.8|10418.6|10415.6|10414.8|10411.6|30
1656662990000|2022-07-01 08:09:50|10417.4|10413.6|10419.6|10415.8|10420.4|10416.8|10415.6|10411.8|13
1656663000000|2022-07-01 08:10:00|10419|10415.2|10420.4|10416.6|10420.4|10416.8|10417.4|10414.1|12
1656663010000|2022-07-01 08:10:10|10420.1|10417.3|10416.4|10412.6|10421.4|10417.8|10415.6|10411.8|44
1656663020000|2022-07-01 08:10:20|10415|10412.2|10417.4|10413.6|10417.6|10413.8|10414.6|10410.8|27
1656663030000|2022-07-01 08:10:30|10416.6|10413.8|10420.6|10416.8|10421.4|10417.8|10416.6|10413.6|6
1656663040000|2022-07-01 08:10:40|10420.9|10417.1|10409.6|10406.8|10420.9|10417.1|10408.6|10405.3|41
1656663050000|2022-07-01 08:10:50|10410.4|10407.6|10402.6|10398.8|10411.6|10408.8|10402.6|10398.8|121
1656663060000|2022-07-01 08:11:00|10399.6|10396.8|10404.6|10400.8|10405.6|10401.8|10394.6|10391.8|52
1656663070000|2022-07-01 08:11:10|10402.6|10399.8|10404.6|10400.8|10404.6|10400.8|10400.6|10397.8|32
1656663080000|2022-07-01 08:11:20|10404.8|10401|10403.6|10399.8|10406.6|10403|10403.6|10399.8|15
1656663090000|2022-07-01 08:11:30|10403.3|10400.5|10404.6|10400.8|10407.6|10403.8|10403.3|10399.8|6
1656663100000|2022-07-01 08:11:40|10405.6|10401.8|10404.6|10400.8|10405.8|10402.5|10403.6|10400.5|15
1656663110000|2022-07-01 08:11:50|10405.6|10401.8|10407.6|10404.8|10410.3|10406.5|10405.6|10401.8|33
1656663120000|2022-07-01 08:12:00|10409|10405.2|10406.6|10402.8|10412.6|10408.8|10405.6|10401.8|18
1656663130000|2022-07-01 08:12:10|10405.8|10402|10405.8|10402|10406.3|10402.8|10403.6|10400.3|9
1656663140000|2022-07-01 08:12:20|10406.3|10402.5|10407.6|10403.8|10408.6|10404.8|10404.3|10400.8|16
1656663150000|2022-07-01 08:12:30|10408.1|10404.3|10408.6|10404.8|10409.3|10405.5|10407.6|10404.3|0
1656663160000|2022-07-01 08:12:40|10409.3|10405.5|10404.6|10400.8|10410.6|10406.8|10404.6|10400.8|9
1656663170000|2022-07-01 08:12:50|10405.3|10401.5|10406.6|10402.8|10406.8|10403.8|10404.6|10400.8|5
1656663180000|2022-07-01 08:13:00|10406.3|10402.5|10407.3|10403.5|10408.3|10404.8|10404.3|10400.8|7
1656663190000|2022-07-01 08:13:10|10407.6|10403.8|10403.6|10400.8|10407.8|10404|10403.6|10400.5|12
1656663200000|2022-07-01 08:13:20|10404.6|10401.8|10407.6|10403.8|10407.6|10403.8|10403.6|10399.8|8
1656663210000|2022-07-01 08:13:30|10405.9|10402.1|10407.3|10403.5|10407.6|10403.8|10404.6|10400.8|6
1656663220000|2022-07-01 08:13:40|10407.6|10404.8|10409.6|10405.8|10409.6|10406.3|10407.6|10404.5|10
1656663230000|2022-07-01 08:13:50|10410.6|10406.8|10419.3|10415.5|10419.3|10415.5|10410.3|10406.5|59
1656663240000|2022-07-01 08:14:00|10420.3|10416.5|10419.6|10416.8|10423.4|10420.6|10415.8|10412|79
1656663250000|2022-07-01 08:14:10|10420|10417.2|10427.3|10423.5|10428.6|10425.8|10419.6|10416.5|31
1656663260000|2022-07-01 08:14:20|10427.6|10423.8|10430.6|10426.8|10430.6|10427.8|10426.6|10422.8|33
1656663270000|2022-07-01 08:14:30|10429.1|10426.3|10428.3|10424.5|10430.3|10427.3|10427.6|10424.3|15
1656663280000|2022-07-01 08:14:40|10427.6|10424.8|10427.6|10423.8|10431.3|10428.3|10427.3|10423.8|18
1656663290000|2022-07-01 08:14:50|10430.6|10424.8|10439.1|10435.3|10439.1|10435.3|10426.6|10422.8|99
1656663300000|2022-07-01 08:15:00|10440.1|10436.3|10446.9|10443.1|10446.9|10443.1|10440.1|10436.3|96
1656663310000|2022-07-01 08:15:10|10446.7|10442.9|10441.7|10437.9|10446.7|10442.9|10439.9|10437.1|42
1656663320000|2022-07-01 08:15:20|10441.1|10437.3|10444.4|10440.6|10444.4|10440.8|10439.9|10436.1|13
1656663330000|2022-07-01 08:15:30|10443.6|10441.6|10439.6|10435.8|10444.6|10441.6|10439.6|10435.8|28
1656663340000|2022-07-01 08:15:40|10438.9|10435.1|10445.4|10441.6|10445.4|10441.8|10436.9|10433.1|40
1656663350000|2022-07-01 08:15:50|10445.6|10441.8|10443.6|10439.8|10445.9|10442.8|10442.6|10438.8|9
1656663360000|2022-07-01 08:16:00|10442.6|10438.8|10440.6|10436.8|10443.1|10439.8|10439.6|10436.6|15
1656663370000|2022-07-01 08:16:10|10441.6|10437.8|10436.9|10433.1|10441.6|10437.8|10435.6|10431.8|15
1656663380000|2022-07-01 08:16:20|10436.6|10432.8|10433.6|10430.8|10436.6|10432.8|10430.9|10427.1|9
1656663390000|2022-07-01 08:16:30|10433.9|10430.1|10435.9|10432.1|10435.9|10432.1|10431.6|10428.8|18
1656663400000|2022-07-01 08:16:40|10436.6|10432.8|10437.6|10433.8|10438.6|10434.8|10435.9|10432.1|8
1656663410000|2022-07-01 08:16:50|10437.1|10433.3|10439.9|10436.1|10442.6|10438.8|10435.9|10432.8|12
1656663420000|2022-07-01 08:17:00|10440.4|10436.6|10446.6|10442.8|10446.6|10443.8|10440.4|10436.6|18
1656663430000|2022-07-01 08:17:10|10445.6|10441.8|10445.6|10441.8|10446.6|10442.8|10444.6|10440.8|17
1656663440000|2022-07-01 08:17:20|10444.9|10441.1|10439.9|10436.1|10444.9|10441.1|10439.9|10436.1|23
1656663450000|2022-07-01 08:17:30|10440.4|10436.6|10442.9|10440.1|10443.9|10440.1|10439.9|10436.6|4
1656663460000|2022-07-01 08:17:40|10443.9|10438.3|10435.9|10432.1|10443.9|10439.1|10434.9|10431.3|23
1656663470000|2022-07-01 08:17:50|10436.1|10432.3|10437.9|10434.1|10437.9|10434.1|10435.9|10432.1|6
1656663480000|2022-07-01 08:18:00|10438.9|10435.1|10440.9|10437.1|10441.6|10438.1|10437.9|10434.1|8
1656663490000|2022-07-01 08:18:10|10440.1|10438.1|10442.9|10440.1|10442.9|10440.1|10439.9|10436.3|19
1656663500000|2022-07-01 08:18:20|10443.9|10441.1|10447.9|10444.1|10449.6|10446.8|10443.9|10440.1|30
1656663510000|2022-07-01 08:18:30|10447.6|10444.8|10446.9|10443.1|10448.6|10444.8|10445.6|10442.6|9
1656663520000|2022-07-01 08:18:40|10446.6|10442.8|10444.6|10440.8|10447.6|10443.8|10444.4|10440.8|6
1656663530000|2022-07-01 08:18:50|10444.9|10441.1|10447.6|10443.8|10447.6|10444.8|10444.6|10440.8|16
1656663540000|2022-07-01 08:19:00|10449.6|10445.8|10436.9|10434.1|10449.6|10445.8|10435.9|10433.1|66
1656663550000|2022-07-01 08:19:10|10437.6|10433.8|10444.6|10441.8|10445.6|10442.3|10437.6|10433.8|24
1656663560000|2022-07-01 08:19:20|10444.1|10441.3|10449.2|10445.4|10450.4|10447.4|10444.1|10440.8|62
1656663570000|2022-07-01 08:19:30|10448.2|10444.4|10448.7|10445.9|10450.4|10447.4|10446.2|10442.4|31
1656663580000|2022-07-01 08:19:40|10449.2|10446.4|10444.2|10440.4|10449.2|10446.4|10444.2|10440.4|15
1656663590000|2022-07-01 08:19:50|10445.2|10441.4|10445.2|10441.4|10447.2|10443.4|10444.2|10440.4|17
1656663600000|2022-07-01 08:20:00|10444.2|10440.4|10446.2|10442.4|10447.2|10443.4|10442.2|10438.4|17
1656663610000|2022-07-01 08:20:10|10445.2|10442.1|10447.2|10443.4|10447.2|10443.6|10442.2|10439.1|10
1656663620000|2022-07-01 08:20:20|10446.9|10443.1|10453.4|10449.6|10456.9|10453.1|10446.9|10443.1|104
1656663630000|2022-07-01 08:20:30|10452.4|10449.4|10451.2|10447.4|10457.4|10453.6|10449.4|10446.6|48
1656663640000|2022-07-01 08:20:40|10450.9|10447.1|10454.2|10450.4|10456.2|10452.9|10449.9|10446.4|47
1656663650000|2022-07-01 08:20:50|10454.7|10450.9|10451.2|10447.4|10456.4|10453.6|10450.2|10447.4|23
1656663660000|2022-07-01 08:21:00|10449.4|10446.6|10454.2|10450.4|10454.2|10451.4|10449.2|10446.4|13
1656663670000|2022-07-01 08:21:10|10453.4|10450.6|10455.2|10451.4|10456.9|10453.4|10453.2|10449.4|16
1656663680000|2022-07-01 08:21:20|10454.9|10452.1|10455.2|10451.4|10457.2|10454.4|10453.2|10449.4|17
1656663690000|2022-07-01 08:21:30|10454.2|10450.4|10458.2|10454.4|10458.2|10454.4|10454.2|10450.4|19
1656663700000|2022-07-01 08:21:40|10457.4|10454.6|10458.9|10455.1|10459.2|10455.4|10457.2|10453.4|12
1656663710000|2022-07-01 08:21:50|10458.4|10454.6|10457.9|10454.1|10458.4|10454.6|10454.2|10450.4|42
1656663720000|2022-07-01 08:22:00|10458.2|10454.4|10463.9|10460.1|10464.4|10461.1|10456.9|10453.1|58
1656663730000|2022-07-01 08:22:10|10465.2|10461.4|10471.2|10468.4|10472.2|10468.4|10464.9|10461.4|108
1656663740000|2022-07-01 08:22:20|10471.9|10468.1|10471.2|10467.4|10477.7|10474.9|10470.7|10466.9|96
1656663750000|2022-07-01 08:22:30|10471.7|10467.9|10474.3|10470.5|10474.3|10470.7|10469.5|10466.7|24
1656663760000|2022-07-01 08:22:40|10475.4|10471.6|10475.3|10472.5|10477.3|10473.8|10473.3|10470.5|41
1656663770000|2022-07-01 08:22:50|10476|10472.2|10472.3|10468.5|10476.5|10472.7|10470.7|10466.9|72
1656663780000|2022-07-01 08:23:00|10471.3|10467.5|10463.3|10460.5|10471.8|10468.5|10462.7|10458.9|38
1656663790000|2022-07-01 08:23:10|10462.7|10458.9|10465.3|10461.5|10465.3|10462.5|10461.5|10458.5|30
1656663800000|2022-07-01 08:23:20|10464.3|10460.5|10461.3|10457.5|10464.3|10460.7|10459.5|10456.5|42
1656663810000|2022-07-01 08:23:30|10461|10458.2|10471.3|10467.5|10471.3|10467.5|10460.3|10457.5|49
1656663820000|2022-07-01 08:23:40|10470.3|10467.2|10462.3|10458.5|10471|10467.5|10461.3|10458.2|50
1656663830000|2022-07-01 08:23:50|10462.8|10459|10464.3|10461.5|10466.3|10462.5|10462.3|10458.5|16
1656663840000|2022-07-01 08:24:00|10464|10461.2|10466.2|10462.4|10466.5|10463.5|10464|10460.5|17
1656663850000|2022-07-01 08:24:10|10465.2|10461.9|10464.2|10460.4|10467|10463.7|10462.5|10459.2|24
1656663860000|2022-07-01 08:24:20|10463.2|10460.7|10463.2|10459.4|10464.2|10460.7|10461.5|10458.7|18
1656663870000|2022-07-01 08:24:30|10462.5|10458.7|10461.2|10458.4|10463.2|10459.7|10461.2|10458.4|3
1656663880000|2022-07-01 08:24:40|10462.2|10458.7|10461|10457.2|10462.2|10458.7|10459.2|10455.4|14
1656663890000|2022-07-01 08:24:50|10461.2|10457.4|10460.2|10456.4|10461.2|10457.4|10457.2|10453.4|25
1656663900000|2022-07-01 08:25:00|10458.2|10454.4|10461.2|10457.4|10461.2|10457.4|10457|10453.2|20
1656663910000|2022-07-01 08:25:10|10460.2|10458.2|10458.7|10454.9|10463.2|10459.4|10458.2|10454.7|38
1656663920000|2022-07-01 08:25:20|10459.5|10455.7|10461.2|10457.4|10461.2|10458.2|10458.5|10454.7|7
1656663930000|2022-07-01 08:25:30|10461|10458.2|10461.2|10457.4|10463.5|10459.7|10458.9|10455.4|52
1656663940000|2022-07-01 08:25:40|10462.2|10458.4|10459.2|10455.4|10463.2|10459.4|10458.2|10455.2|13
1656663950000|2022-07-01 08:25:50|10458.5|10454.7|10454.2|10450.4|10459.2|10455.7|10453.2|10449.4|43
1656663960000|2022-07-01 08:26:00|10455.2|10451.4|10460|10456.2|10460.2|10456.4|10455.2|10450.4|14
1656663970000|2022-07-01 08:26:10|10459.7|10455.9|10460.2|10456.4|10460.2|10457.4|10457.2|10454.4|25
1656663980000|2022-07-01 08:26:20|10459.5|10455.7|10460.2|10456.4|10461|10457.2|10459.2|10455.7|3
1656663990000|2022-07-01 08:26:30|10459.5|10455.7|10452.2|10449.4|10459.5|10455.7|10451.2|10448.4|22
1656664000000|2022-07-01 08:26:40|10450.2|10448.4|10451.2|10447.4|10454.2|10450.4|10448.2|10444.4|43
1656664010000|2022-07-01 08:26:50|10450.7|10446.9|10451.2|10448.4|10451.5|10448.4|10447.2|10444.4|20
1656664020000|2022-07-01 08:27:00|10451.5|10447.7|10450.2|10447.4|10452.2|10449.4|10449|10445.4|27
1656664030000|2022-07-01 08:27:10|10451.2|10448.4|10450.2|10446.4|10451.5|10448.4|10449.2|10446.4|12
1656664040000|2022-07-01 08:27:20|10449.2|10445.4|10450.2|10446.4|10450.2|10447.4|10445.2|10442.4|27
1656664050000|2022-07-01 08:27:30|10448.2|10445.4|10451.2|10448.4|10452.6|10448.8|10448.2|10444.7|34
1656664060000|2022-07-01 08:27:40|10451|10447.4|10458.2|10454.4|10458.2|10454.4|10450.5|10447.2|59
1656664070000|2022-07-01 08:27:50|10457|10454.2|10465.2|10461.4|10466|10462.2|10457|10453.4|51
1656664080000|2022-07-01 08:28:00|10464.5|10461.7|10465.2|10461.4|10470.2|10466.9|10464|10460.4|36
1656664090000|2022-07-01 08:28:10|10464.2|10460.4|10469.2|10465.4|10469.7|10466.4|10464.2|10460.4|38
1656664100000|2022-07-01 08:28:20|10470.2|10466.4|10473.2|10470.4|10475|10471.4|10466.2|10462.6|104
1656664110000|2022-07-01 08:28:30|10473.4|10469.6|10476.8|10474|10481.8|10478|10473.4|10469.6|91
1656664120000|2022-07-01 08:28:40|10477|10473.2|10475|10471.2|10480.8|10477|10474.8|10471.2|44
1656664130000|2022-07-01 08:28:50|10474.8|10471|10481.8|10478|10482.5|10479|10474|10470.2|63
1656664140000|2022-07-01 08:29:00|10480|10477.2|10481.8|10478|10483.5|10480|10478.8|10475|72
1656664150000|2022-07-01 08:29:10|10480.8|10477|10481.8|10478|10485.5|10482|10480.8|10477|48
1656664160000|2022-07-01 08:29:20|10480.8|10477.7|10479.8|10477|10481.8|10478|10477.8|10474.7|41
1656664170000|2022-07-01 08:29:30|10480.8|10476.7|10479.8|10477|10481|10478|10476.8|10473.2|61
1656664180000|2022-07-01 08:29:40|10481|10477.2|10484|10480.2|10484|10481|10479.8|10476.5|35
1656664190000|2022-07-01 08:29:50|10483.8|10481|10483.3|10479.5|10485.3|10481.7|10481.3|10477.5|79
1656664200000|2022-07-01 08:30:00|10482.5|10479.7|10481.8|10478|10483.5|10480.2|10479.5|10476|80
1656664210000|2022-07-01 08:30:10|10481.5|10477.7|10485.9|10482.1|10489.6|10485.8|10481.5|10477.7|93
1656664220000|2022-07-01 08:30:20|10486.9|10484.1|10489.9|10486.1|10491.9|10488.6|10486.6|10483.6|64
1656664230000|2022-07-01 08:30:30|10490.9|10487.1|10490.3|10486.5|10490.9|10487.1|10486.3|10483.5|54
1656664240000|2022-07-01 08:30:40|10489.3|10486.3|10485.9|10482.1|10492.3|10489.1|10483.9|10480.3|87
1656664250000|2022-07-01 08:30:50|10486.1|10482.3|10485.9|10482.1|10488.9|10485.1|10483.9|10481|32
1656664260000|2022-07-01 08:31:00|10487.9|10483.1|10497.9|10495.1|10499.1|10496.1|10487.9|10482.1|74
1656664270000|2022-07-01 08:31:10|10497.6|10494.8|10501.4|10497.6|10502.6|10498.8|10497.6|10494.1|102
1656664280000|2022-07-01 08:31:20|10502.6|10498.8|10504.4|10500.6|10506.7|10503.6|10498.4|10494.6|128
1656664290000|2022-07-01 08:31:30|10503.2|10499.4|10504.4|10500.6|10506.4|10502.6|10501.4|10498.1|49
1656664300000|2022-07-01 08:31:40|10505.4|10501.6|10509.6|10505.8|10510.9|10507.1|10505.4|10501.6|56
1656664310000|2022-07-01 08:31:50|10510.4|10506.6|10517.4|10513.6|10518|10514.6|10509.4|10506.3|93
1656664320000|2022-07-01 08:32:00|10517.6|10513.8|10520.4|10516.6|10523.2|10519.4|10515.4|10512.6|235
1656664330000|2022-07-01 08:32:10|10522.4|10517.6|10523.9|10520.1|10527.4|10524.4|10521.9|10517.6|216
1656664340000|2022-07-01 08:32:20|10524.1|10520.3|10526.4|10523.6|10528.4|10524.6|10523.1|10519.6|110
1656664350000|2022-07-01 08:32:30|10526.6|10522.8|10524.4|10520.6|10527.4|10523.6|10522.9|10519.8|36
1656664360000|2022-07-01 08:32:40|10523.6|10519.8|10531.4|10527.6|10531.9|10528.6|10523.6|10519.8|78
1656664370000|2022-07-01 08:32:50|10532.2|10528.4|10539.4|10536.6|10542.6|10538.1|10531.4|10528.4|191
1656664380000|2022-07-01 08:33:00|10540.4|10537.8|10534.8|10531|10546.4|10543.6|10534.6|10530.8|203
1656664390000|2022-07-01 08:33:10|10535.6|10531.8|10539.4|10535.6|10543.6|10540.6|10534.6|10530.8|112
1656664400000|2022-07-01 08:33:20|10539.6|10535.8|10536.6|10532.8|10541.6|10537.8|10534.6|10530.8|71
1656664410000|2022-07-01 08:33:30|10536.4|10532.6|10525.8|10522|10536.4|10532.8|10524.8|10521.5|134
1656664420000|2022-07-01 08:33:40|10525.6|10523|10517.3|10513.5|10525.8|10523|10516.3|10513|97
1656664430000|2022-07-01 08:33:50|10517.1|10513.3|10515.3|10511.5|10519.1|10515.3|10511.5|10508.7|114
1656664440000|2022-07-01 08:34:00|10515.1|10512.3|10510.1|10506.3|10517.3|10514.3|10508.1|10505.3|99
1656664450000|2022-07-01 08:34:10|10509.8|10507|10511.7|10507.9|10515.1|10511.5|10509.8|10506.3|81
1656664460000|2022-07-01 08:34:20|10511.5|10507.7|10508.3|10504.5|10514.3|10510.5|10507.3|10503.8|61
1656664470000|2022-07-01 08:34:30|10507.3|10505|10513.3|10509.5|10513.3|10509.5|10507.3|10504.5|48
1656664480000|2022-07-01 08:34:40|10512.5|10509.7|10510.3|10506.5|10513.3|10509.7|10509.3|10505.7|12
1656664490000|2022-07-01 08:34:50|10509.5|10506.7|10512.3|10508.5|10514.3|10510.5|10509.3|10505.5|25
1656664500000|2022-07-01 08:35:00|10514.1|10510.3|10520.1|10516.3|10521.1|10517.3|10511.3|10507.5|35
1656664510000|2022-07-01 08:35:10|10521.1|10518.3|10519.3|10515.5|10521.6|10518.3|10519.3|10515.5|13
1656664520000|2022-07-01 08:35:20|10519.1|10516.3|10524.3|10521.5|10525.3|10522.3|10519.1|10516.3|18
1656664530000|2022-07-01 08:35:30|10525.1|10521.3|10524.1|10520.3|10525.6|10522.3|10520.1|10516.3|36
1656664540000|2022-07-01 08:35:40|10523.3|10520.5|10523.8|10520|10524.8|10521|10518.3|10514.5|69
1656664550000|2022-07-01 08:35:50|10524.8|10521|10518.8|10515|10525.8|10522|10517.8|10515|29
1656664560000|2022-07-01 08:36:00|10518.1|10514.3|10519.1|10515.3|10521.1|10517.5|10515.3|10511.5|35
1656664570000|2022-07-01 08:36:10|10518.1|10514.3|10525.3|10522.5|10526.3|10523.3|10517.3|10513.5|49
1656664580000|2022-07-01 08:36:20|10526.3|10522.7|10519.3|10515.5|10527.1|10523.7|10517.3|10514.3|59
1656664590000|2022-07-01 08:36:30|10520.1|10517.3|10519.3|10515.5|10522.3|10518.5|10515.3|10511.5|35
1656664600000|2022-07-01 08:36:40|10520.1|10516.3|10516.3|10512.5|10520.1|10516.5|10515.3|10511.5|13
1656664610000|2022-07-01 08:36:50|10517.3|10513.5|10516.3|10512.5|10518|10514.5|10515.3|10511.5|22
1656664620000|2022-07-01 08:37:00|10517.3|10513.5|10522|10518.2|10522.3|10518.5|10515.5|10512.2|41
1656664630000|2022-07-01 08:37:10|10523|10519.2|10525.6|10521.8|10527.8|10524.6|10521.3|10518.5|125
1656664640000|2022-07-01 08:37:20|10525.8|10522|10534.8|10531|10536.8|10533|10524.8|10522|96
1656664650000|2022-07-01 08:37:30|10535.3|10531.5|10537.8|10534|10538.6|10535|10533.8|10530|28
1656664660000|2022-07-01 08:37:40|10538.1|10534.3|10533.8|10530|10539.8|10536|10532.8|10530|33
1656664670000|2022-07-01 08:37:50|10532.8|10529|10529.8|10527|10533|10530|10529.8|10526.8|18
1656664680000|2022-07-01 08:38:00|10528.8|10526|10530.8|10527|10532.3|10528.5|10525.8|10522.8|39
1656664690000|2022-07-01 08:38:10|10530.6|10527.8|10537.8|10534|10538.8|10535.8|10529.8|10526|39
1656664700000|2022-07-01 08:38:20|10538.6|10534.8|10527.8|10524|10540.4|10536.6|10526.8|10524|52
1656664710000|2022-07-01 08:38:30|10528.8|10525|10529.8|10526|10530.8|10527|10525.8|10523|28
1656664720000|2022-07-01 08:38:40|10530.8|10527|10535.8|10533|10536.6|10533|10528.8|10525|23
1656664730000|2022-07-01 08:38:50|10535|10532|10533.8|10531|10535.8|10533|10532.6|10529|15
1656664740000|2022-07-01 08:39:00|10535.6|10532.8|10534|10531.2|10537.1|10533.8|10532.8|10529|39
1656664750000|2022-07-01 08:39:10|10534.8|10531|10540.8|10537|10540.8|10537|10532.8|10529|32
1656664760000|2022-07-01 08:39:20|10541.8|10538|10551.8|10548|10552.8|10549|10541.8|10537|87
1656664770000|2022-07-01 08:39:30|10551.1|10547.3|10553.3|10549.5|10556.8|10553.5|10548.8|10545|78
1656664780000|2022-07-01 08:39:40|10552.6|10548.8|10549.5|10545.7|10553.4|10549.6|10548.8|10545.2|42
1656664790000|2022-07-01 08:39:50|10549|10545.2|10552.8|10549|10552.8|10549|10546.8|10544|45
1656664800000|2022-07-01 08:40:00|10553.8|10550|10549.8|10546|10559.6|10556|10549.8|10546|65
1656664810000|2022-07-01 08:40:10|10550.8|10547|10552.8|10550|10554.3|10550.5|10548.8|10545.8|52
1656664820000|2022-07-01 08:40:20|10553.6|10549.8|10559.6|10555.8|10561.4|10557.6|10552.6|10549|42
1656664830000|2022-07-01 08:40:30|10560.6|10556.8|10555.8|10552|10561.6|10558.8|10554.6|10551|40
1656664840000|2022-07-01 08:40:40|10554.8|10551|10553.8|10550|10556|10552.2|10551.8|10548.2|11
1656664850000|2022-07-01 08:40:50|10552.8|10551|10555.4|10551.6|10557.4|10553.6|10552.8|10550|34
1656664860000|2022-07-01 08:41:00|10556.4|10552.6|10559.6|10555.8|10561.8|10558|10555.6|10551.8|94
1656664870000|2022-07-01 08:41:10|10559.3|10556.5|10567.8|10564|10568.8|10565|10559.1|10556.3|110
1656664880000|2022-07-01 08:41:20|10568.8|10565|10570.2|10567.4|10572.8|10569.5|10567.8|10564|129
1656664890000|2022-07-01 08:41:30|10569.8|10567|10566.8|10564|10570.8|10568|10566|10562.7|59
1656664900000|2022-07-01 08:41:40|10567.6|10563.8|10570.2|10566.4|10571.7|10568.4|10565.4|10561.6|117
1656664910000|2022-07-01 08:41:50|10570.7|10567.4|10570.2|10566.4|10577.2|10574.2|10569.2|10566.4|109
1656664920000|2022-07-01 08:42:00|10570|10567.2|10572.6|10568.8|10576|10572.2|10570|10567|60
1656664930000|2022-07-01 08:42:10|10572.8|10569|10576.8|10573|10578|10575.2|10571.8|10569|64
1656664940000|2022-07-01 08:42:20|10576|10573.2|10579.8|10577|10580.8|10578|10574.8|10571|61
1656664950000|2022-07-01 08:42:30|10579|10576|10574.8|10571|10579|10576|10573.8|10571|21
1656664960000|2022-07-01 08:42:40|10574.6|10571.8|10572|10568.2|10574.8|10571.8|10569.8|10566|27
1656664970000|2022-07-01 08:42:50|10571.8|10568|10570|10566.2|10572.8|10569.2|10568|10564.4|35
1656664980000|2022-07-01 08:43:00|10570.8|10567|10575.8|10572|10575.8|10572|10570|10566.2|33
1656664990000|2022-07-01 08:43:10|10575.6|10572.8|10575.2|10571.4|10576.8|10573.8|10572.7|10569.4|23
1656665000000|2022-07-01 08:43:20|10576.2|10572.4|10575|10572.2|10577.3|10574.2|10574.8|10572|34
1656665010000|2022-07-01 08:43:30|10574.8|10571|10578|10574.2|10580.3|10576.5|10573|10568.7|187
1656665020000|2022-07-01 08:43:40|10577.2|10573.4|10570.2|10567.4|10578.2|10574.4|10569.2|10566.4|37
1656665030000|2022-07-01 08:43:50|10571.2|10568.4|10582.5|10578.7|10583|10579.2|10571.2|10567.4|122
1656665040000|2022-07-01 08:44:00|10583|10579.2|10586.7|10583.9|10591.5|10587.7|10582.8|10579|141
1656665050000|2022-07-01 08:44:10|10586.9|10583.1|10592.2|10588.4|10592.2|10589.2|10583.9|10580.7|76
1656665060000|2022-07-01 08:44:20|10591.2|10587.7|10592|10588.2|10596.2|10592.4|10590.6|10587.1|80
1656665070000|2022-07-01 08:44:30|10591.8|10589|10591.7|10587.9|10595|10591.7|10588.7|10585|101
1656665080000|2022-07-01 08:44:40|10591.2|10587.4|10592.8|10590|10598|10594.2|10591|10587.2|71
1656665090000|2022-07-01 08:44:50|10593.6|10589.8|10593.6|10589.8|10597.6|10593.8|10592.6|10589|83
1656665100000|2022-07-01 08:45:00|10593|10589.2|10595.8|10592|10600.6|10597.3|10592.1|10588.8|99
1656665110000|2022-07-01 08:45:10|10595.6|10591.8|10583.5|10580.7|10595.8|10592.2|10583.5|10580.7|63
1656665120000|2022-07-01 08:45:20|10584.5|10579.7|10581.5|10577.7|10585.5|10582|10580.8|10577|43
1656665130000|2022-07-01 08:45:30|10581.3|10577.5|10583.3|10579.5|10583.3|10579.7|10573.8|10570|72
1656665140000|2022-07-01 08:45:40|10583.5|10580.7|10579.8|10576|10588.5|10584.7|10576.6|10572.8|79
1656665150000|2022-07-01 08:45:50|10578.8|10575|10580|10576.2|10582.3|10578.5|10577.8|10574.2|38
1656665160000|2022-07-01 08:46:00|10580.2|10576.4|10580.8|10577|10581.8|10578|10578|10574.4|30
1656665170000|2022-07-01 08:46:10|10580.5|10578|10593.8|10590|10595|10592|10580.5|10577|54
1656665180000|2022-07-01 08:46:20|10592.2|10589.4|10597.8|10594|10598.8|10595|10589.8|10586|75
1656665190000|2022-07-01 08:46:30|10598.8|10596|10607.8|10604|10610|10607|10598.8|10596|153
1656665200000|2022-07-01 08:46:40|10608.8|10605|10613.3|10609.5|10618|10614.2|10606.8|10603|148
1656665210000|2022-07-01 08:46:50|10612.9|10609.1|10613.3|10610.5|10616.3|10612.5|10612.1|10608.5|47
1656665220000|2022-07-01 08:47:00|10613.5|10609.5|10617.3|10614.5|10617.3|10614.5|10613.3|10609.5|143
1656665230000|2022-07-01 08:47:10|10617.9|10615.1|10624.3|10621.5|10624.3|10621.5|10617.9|10614.3|60
1656665240000|2022-07-01 08:47:20|10624.9|10622.1|10625.3|10621.5|10625.3|10622.5|10621.3|10617.5|93
1656665250000|2022-07-01 08:47:30|10624.3|10621.3|10617.3|10613.5|10625.3|10621.5|10616.3|10613.5|98
1656665260000|2022-07-01 08:47:40|10616.5|10613.7|10615.3|10612.5|10616.6|10613.7|10613.3|10609.5|57
1656665270000|2022-07-01 08:47:50|10615.5|10612.7|10618.8|10615|10619.5|10615.7|10614.3|10610.5|108
1656665280000|2022-07-01 08:48:00|10619.5|10615.7|10619.5|10615.7|10621.3|10618|10618.2|10614.7|52
1656665290000|2022-07-01 08:48:10|10618.8|10616|10619.5|10615.7|10620.3|10616.7|10616.3|10612.7|23
1656665300000|2022-07-01 08:48:20|10620.3|10616.5|10620.3|10616.5|10620.6|10616.8|10617.1|10613.3|49
1656665310000|2022-07-01 08:48:30|10619.3|10616.3|10612.8|10609|10620.1|10616.3|10612.8|10609|67
1656665320000|2022-07-01 08:48:40|10612.1|10608.3|10612.5|10608.7|10613.8|10610|10604.8|10601|60
1656665330000|2022-07-01 08:48:50|10610.8|10608|10617.3|10613.5|10619.3|10616.5|10610.8|10607.5|62
1656665340000|2022-07-01 08:49:00|10616.3|10614.5|10608.5|10604.7|10618.3|10614.5|10608.5|10604.7|69
1656665350000|2022-07-01 08:49:10|10609.3|10605.5|10608.5|10605.7|10609.5|10606.7|10606.5|10603.7|13
1656665360000|2022-07-01 08:49:20|10609.3|10605.5|10597.8|10594|10609.5|10605.7|10595.6|10591.8|58
1656665370000|2022-07-01 08:49:30|10597.7|10593.9|10599.7|10595.9|10602.7|10599.2|10596.7|10592.9|43
1656665380000|2022-07-01 08:49:40|10599.5|10596.7|10600.2|10596.4|10600.7|10596.9|10596.4|10593.1|39
1656665390000|2022-07-01 08:49:50|10600|10596.2|10600.7|10596.9|10601.7|10597.9|10598.7|10594.9|14
1656665400000|2022-07-01 08:50:00|10600.5|10597.7|10600.5|10596.7|10601.5|10597.9|10598.7|10594.9|43
1656665410000|2022-07-01 08:50:10|10601|10597.2|10602.5|10598.7|10603.7|10600.9|10600.7|10596.9|42
1656665420000|2022-07-01 08:50:20|10602.7|10598.9|10597.7|10593.9|10603.7|10600.2|10597.5|10593.9|39
1656665430000|2022-07-01 08:50:30|10598.7|10594.9|10597.7|10594.9|10598.7|10594.9|10594.4|10590.6|32
1656665440000|2022-07-01 08:50:40|10597.5|10594.7|10597|10593.2|10598.3|10594.9|10595.7|10592.4|20
1656665450000|2022-07-01 08:50:50|10596.7|10593.9|10599.7|10595.9|10599.7|10595.9|10594.7|10590.9|26
1656665460000|2022-07-01 08:51:00|10601.5|10597.7|10607.3|10603.5|10608.8|10605.5|10597.7|10593.9|95
1656665470000|2022-07-01 08:51:10|10606.3|10602.5|10608.3|10604.5|10609.3|10606.5|10600.3|10597|50
1656665480000|2022-07-01 08:51:20|10608.1|10605.3|10604.3|10600.5|10610.3|10606.5|10604.3|10600.5|26
1656665490000|2022-07-01 08:51:30|10602.3|10599.5|10605.3|10601.5|10610.8|10607.5|10602.1|10598.3|32
1656665500000|2022-07-01 08:51:40|10606.3|10602.5|10605.3|10601.5|10611.3|10607.5|10604.5|10600.7|22
1656665510000|2022-07-01 08:51:50|10606.3|10602.5|10615.3|10611.5|10615.8|10612.5|10604.3|10600.5|24
1656665520000|2022-07-01 08:52:00|10614.8|10611|10615.1|10611.3|10617.5|10614.5|10613.3|10609.5|48
1656665530000|2022-07-01 08:52:10|10613.3|10609.5|10609.3|10605.5|10615.3|10611.5|10608.3|10604.5|32
1656665540000|2022-07-01 08:52:20|10608.3|10604.7|10605.3|10601.5|10608.5|10605.5|10603.3|10599.5|23
1656665550000|2022-07-01 08:52:30|10605.6|10601.8|10605.3|10601.5|10608.1|10604.5|10605.3|10601.5|17
1656665560000|2022-07-01 08:52:40|10606.1|10602.3|10609.3|10605.5|10611.8|10608.3|10606.1|10602.3|29
1656665570000|2022-07-01 08:52:50|10610.1|10606.3|10610.1|10606.3|10610.3|10606.5|10605.1|10601.5|17
1656665580000|2022-07-01 08:53:00|10609.8|10607|10603.3|10599.5|10611.3|10607.5|10601.3|10597.5|27
1656665590000|2022-07-01 08:53:10|10602.3|10598.7|10601.3|10598.5|10605.3|10601.5|10601.3|10597.5|54
1656665600000|2022-07-01 08:53:20|10600.3|10597.5|10604.5|10600.7|10607.3|10603.5|10600.3|10597.5|32
1656665610000|2022-07-01 08:53:30|10604.3|10600.5|10603.3|10599.5|10605.3|10601.5|10602.5|10598.7|6
1656665620000|2022-07-01 08:53:40|10603|10600.2|10603.3|10599.5|10605.5|10602.5|10602.3|10599|12
1656665630000|2022-07-01 08:53:50|10603|10599.2|10597.3|10593.5|10603|10599.5|10595.9|10592.5|25
1656665640000|2022-07-01 08:54:00|10597|10593.2|10600.3|10596.5|10602.3|10598.5|10596.3|10592.5|10
1656665650000|2022-07-01 08:54:10|10600|10597.2|10600.3|10597.5|10601|10597.5|10596.7|10592.9|23
1656665660000|2022-07-01 08:54:20|10601|10597.2|10601.3|10598.5|10604.3|10600.5|10601|10597.2|7
1656665670000|2022-07-01 08:54:30|10602|10598.2|10604.3|10600.5|10604.3|10600.5|10601.3|10597.5|14
1656665680000|2022-07-01 08:54:40|10604.5|10600.7|10604.3|10600.5|10608.3|10605.2|10603.7|10599.9|46
1656665690000|2022-07-01 08:54:50|10603.3|10599.5|10606|10603.2|10608.8|10605|10601.3|10597.5|9
1656665700000|2022-07-01 08:55:00|10605.8|10602|10609.8|10607|10611|10607.2|10604.8|10601|29
1656665710000|2022-07-01 08:55:10|10611|10603.2|10613.8|10610|10615.8|10612|10609.8|10603.2|61
1656665720000|2022-07-01 08:55:20|10614.8|10611|10613.8|10610|10618.8|10615.6|10613.8|10610|30
1656665730000|2022-07-01 08:55:30|10613.5|10609.7|10614.8|10611|10616.3|10613|10609.8|10606|45
1656665740000|2022-07-01 08:55:40|10613.8|10610|10614.6|10610.8|10614.8|10611|10612.8|10609|14
1656665750000|2022-07-01 08:55:50|10614.8|10611|10617.6|10614.8|10617.9|10614.8|10613.5|10609.7|29
1656665760000|2022-07-01 08:56:00|10617.8|10614|10610.8|10607|10618.9|10615.6|10609.8|10606.8|26
1656665770000|2022-07-01 08:56:10|10610|10606.2|10609.6|10605.8|10611.8|10608|10604.8|10601|35
1656665780000|2022-07-01 08:56:20|10609.8|10607|10609.1|10605.3|10611.8|10608.2|10609.1|10605.3|30
1656665790000|2022-07-01 08:56:30|10608.8|10605|10609.3|10605.5|10611.8|10608|10605.8|10603|9
1656665800000|2022-07-01 08:56:40|10609.8|10606|10605.8|10602|10609.8|10606|10604.8|10601|24
1656665810000|2022-07-01 08:56:50|10606.1|10602.3|10615|10611.2|10615.6|10611.8|10606.1|10602.3|22
1656665820000|2022-07-01 08:57:00|10615.6|10611.8|10613.1|10609.3|10617.3|10614|10613.1|10609.3|27
1656665830000|2022-07-01 08:57:10|10613.6|10609.8|10615.8|10612|10616|10612.6|10613.6|10609.8|30
1656665840000|2022-07-01 08:57:20|10615.6|10613|10617.8|10614|10617.8|10614.2|10615.6|10611.8|10
1656665850000|2022-07-01 08:57:30|10617.5|10613.7|10615.8|10613|10617.8|10614.2|10615.8|10612.8|16
1656665860000|2022-07-01 08:57:40|10616.6|10612.8|10611.8|10608|10616.6|10613|10610.8|10607|17
1656665870000|2022-07-01 08:57:50|10612.8|10609|10612.8|10609|10616.8|10613.2|10612.8|10609|28
1656665880000|2022-07-01 08:58:00|10612|10608.2|10607.8|10605|10612.8|10609.2|10606.8|10604|23
1656665890000|2022-07-01 08:58:10|10608|10605.2|10605.8|10603|10608.8|10605.2|10603.8|10600.8|14
1656665900000|2022-07-01 08:58:20|10606.8|10604|10602.8|10599|10606.8|10604|10600.8|10597|30
1656665910000|2022-07-01 08:58:30|10601.8|10598|10597.8|10595|10603.8|10600|10597.5|10594.7|32
1656665920000|2022-07-01 08:58:40|10598.6|10594.8|10597.8|10594|10600.6|10596.8|10595.8|10592.8|38
1656665930000|2022-07-01 08:58:50|10596.8|10593|10598.6|10594.8|10599.6|10595.8|10593.8|10590.8|42
1656665940000|2022-07-01 08:59:00|10597.8|10594|10596.8|10593|10597.8|10594|10595.8|10592|20
1656665950000|2022-07-01 08:59:10|10595.8|10592|10593.6|10589.8|10595.8|10592|10592.8|10589.5|15
1656665960000|2022-07-01 08:59:20|10587.4|10590.8|10582.2|10579.4|10593.6|10590.8|10582.2|10579.4|280
1656665970000|2022-07-01 08:59:30|10583|10579.2|10582.2|10578.4|10583.2|10579.4|10581.2|10577.4|23
1656665980000|2022-07-01 08:59:40|10582.8|10579|10585|10581.2|10585.2|10582.4|10582.8|10579|17
1656665990000|2022-07-01 08:59:50|10585.6|10581.8|10582.2|10578.4|10587.2|10583.4|10581.2|10578.2|21
1656666000000|2022-07-01 09:00:00|10583.2|10579.4|10592.8|10589|10597|10594.2|10583|10579.2|53
1656666010000|2022-07-01 09:00:10|10592|10589.2|10592.2|10588.4|10593.1|10589.3|10591.5|10587.7|14
1656666020000|2022-07-01 09:00:20|10592|10589.2|10594.2|10591.4|10594.2|10591.4|10591|10587.2|25
1656666030000|2022-07-01 09:00:30|10594.5|10590.7|10594|10590.2|10594.5|10590.7|10589.7|10586.4|18
1656666040000|2022-07-01 09:00:40|10593.8|10591|10594.8|10592|10596.6|10593|10592.2|10588.4|31
1656666050000|2022-07-01 09:00:50|10595.2|10592.4|10593.8|10590|10596.8|10593|10593.6|10590|10
1656666060000|2022-07-01 09:01:00|10591.5|10587.7|10585.8|10582|10594.8|10591|10584.2|10580.4|30
1656666070000|2022-07-01 09:01:10|10585|10582.2|10585.8|10582|10585.8|10583|10584.8|10581.8|6
1656666080000|2022-07-01 09:01:20|10585|10582.2|10588.8|10585|10591|10588|10583.8|10580.2|23
1656666090000|2022-07-01 09:01:30|10588.6|10586|10590.1|10586.3|10590.6|10586.8|10586.8|10583|13
1656666100000|2022-07-01 09:01:40|10589.8|10586|10583.8|10580|10589.8|10586|10582.8|10579.8|13
1656666110000|2022-07-01 09:01:50|10583|10580.2|10584.8|10581|10588.5|10585|10582.8|10579.8|27
1656666120000|2022-07-01 09:02:00|10585.8|10582|10587.8|10584|10587.8|10584|10582.8|10580|15
1656666130000|2022-07-01 09:02:10|10587.5|10583.7|10588.8|10585|10591.5|10588|10586.8|10583|21
1656666140000|2022-07-01 09:02:20|10589.5|10585.7|10588.3|10584.5|10589.5|10585.7|10586.8|10583.7|11
1656666150000|2022-07-01 09:02:30|10588.5|10584.7|10592.8|10589|10593|10590|10586.8|10583|25
1656666160000|2022-07-01 09:02:40|10591.8|10588.2|10594.8|10592|10595.8|10592|10589.8|10586.7|21
1656666170000|2022-07-01 09:02:50|10595.5|10591.7|10601.5|10597.7|10603.5|10600|10594.8|10591|159
1656666180000|2022-07-01 09:03:00|10601.8|10598.7|10600.5|10596.7|10605.8|10602|10598.8|10593.8|174
1656666190000|2022-07-01 09:03:10|10601.3|10597.5|10605.5|10601.7|10607.8|10604.7|10600.5|10597.5|40
1656666200000|2022-07-01 09:03:20|10606.3|10602.7|10601.8|10598|10606.5|10603.7|10601|10597.7|12
1656666210000|2022-07-01 09:03:30|10601.5|10598.7|10598.5|10595.7|10602.8|10599|10597.5|10594.5|12
1656666220000|2022-07-01 09:03:40|10598.3|10594.5|10596.3|10592.5|10598.3|10595|10594.8|10592|12
1656666230000|2022-07-01 09:03:50|10597.1|10593.3|10603.5|10599.7|10603.5|10599.7|10597.1|10593.3|18
1656666240000|2022-07-01 09:04:00|10602.3|10598.5|10608.3|10604.5|10610.1|10606.3|10601.3|10597.7|40
1656666250000|2022-07-01 09:04:10|10607.5|10604.7|10606.5|10603.7|10610.3|10606.5|10606.3|10602.5|29
1656666260000|2022-07-01 09:04:20|10606.3|10603.5|10602.3|10599.5|10606.3|10603.5|10602.3|10599.5|13
1656666270000|2022-07-01 09:04:30|10602.5|10598.7|10602.5|10599.7|10603.3|10599.7|10601.5|10597.7|13
1656666280000|2022-07-01 09:04:40|10603.3|10599.5|10608.3|10604.5|10608.5|10604.7|10603.3|10599.5|15
1656666290000|2022-07-01 09:04:50|10608.5|10605.5|10606.3|10602.5|10609.3|10606.3|10605.8|10602.3|11
1656666300000|2022-07-01 09:05:00|10605.8|10602|10606.3|10602.5|10606.5|10602.7|10603.3|10600.3|15
1656666310000|2022-07-01 09:05:10|10606.5|10602.7|10605.3|10601.5|10609.6|10606.3|10605.1|10601.5|25
1656666320000|2022-07-01 09:05:20|10605.1|10602.3|10603.3|10599.5|10606.3|10602.5|10602.3|10599|19
1656666330000|2022-07-01 09:05:30|10602.3|10598.7|10603.5|10599.7|10607.5|10604.5|10602.3|10598.5|18
1656666340000|2022-07-01 09:05:40|10602.9|10599.1|10602.3|10598.5|10605.3|10601.7|10601.5|10598.5|20
1656666350000|2022-07-01 09:05:50|10602.1|10599.3|10604.3|10600.5|10606.3|10603.5|10601.3|10598.3|13
1656666360000|2022-07-01 09:06:00|10604.6|10601.8|10603.1|10600.3|10606.3|10603.5|10601.3|10597.5|18
1656666370000|2022-07-01 09:06:10|10603.3|10600.5|10608.3|10605.5|10609.6|10606.3|10603.1|10599.5|15
1656666380000|2022-07-01 09:06:20|10609.3|10604.9|10608.3|10604.5|10609.3|10605.3|10605.3|10601.5|12
1656666390000|2022-07-01 09:06:30|10609.3|10605.5|10614.3|10610.5|10615.3|10612.3|10609.3|10605.5|36
1656666400000|2022-07-01 09:06:40|10613.5|10610.7|10613.6|10610.8|10616.3|10612.5|10612.3|10609.3|21
1656666410000|2022-07-01 09:06:50|10612.3|10609.5|10616.3|10612.5|10618.5|10615.5|10612.1|10608.3|47
1656666420000|2022-07-01 09:07:00|10615.5|10612.7|10615.3|10611.5|10616.8|10613.5|10612.3|10609.2|32
1656666430000|2022-07-01 09:07:10|10615.8|10612|10619.3|10615.5|10619.3|10615.5|10614.3|10611.5|44
1656666440000|2022-07-01 09:07:20|10620.3|10616.5|10618.3|10614.5|10620.3|10616.5|10616.5|10613.3|23
1656666450000|2022-07-01 09:07:30|10618.1|10615.3|10633.1|10629.3|10641.6|10638|10618.1|10615.3|244
1656666460000|2022-07-01 09:07:40|10632.8|10630|10641.1|10637.3|10641.8|10639|10632.6|10629|80
1656666470000|2022-07-01 09:07:50|10640.6|10636.8|10640.6|10636.8|10643.9|10640.6|10638.8|10636|119
1656666480000|2022-07-01 09:08:00|10640.8|10637|10647.4|10644.6|10648.4|10644.6|10640.8|10637|92
1656666490000|2022-07-01 09:08:10|10648.4|10643.8|10650.4|10646.6|10651.4|10648.6|10646.4|10643.1|63
1656666500000|2022-07-01 09:08:20|10650.2|10646.4|10653.6|10650.8|10655.9|10652.1|10649.4|10646.4|130
1656666510000|2022-07-01 09:08:30|10653.2|10650.4|10652.2|10648.4|10655.4|10652.4|10651.1|10648.3|52
1656666520000|2022-07-01 09:08:40|10651.2|10648.1|10641.6|10637.8|10652.7|10648.9|10640.6|10636.8|94
1656666530000|2022-07-01 09:08:50|10641.4|10637.6|10638.6|10635.8|10641.4|10638.1|10635.4|10632.6|96
1656666540000|2022-07-01 09:09:00|10638.4|10635.6|10642.4|10638.6|10642.7|10638.9|10638.4|10635.4|46
1656666550000|2022-07-01 09:09:10|10642.6|10638.8|10640.4|10636.6|10643.4|10639.8|10639.4|10635.6|19
1656666560000|2022-07-01 09:09:20|10641.4|10637.6|10639.6|10635.8|10642.4|10638.6|10638.6|10635.8|19
1656666570000|2022-07-01 09:09:30|10639.4|10636.6|10631.1|10627.3|10639.6|10636.6|10630.8|10627.3|55
1656666580000|2022-07-01 09:09:40|10630.6|10626.8|10628.8|10625|10631.6|10628.3|10628.3|10624.8|19
1656666590000|2022-07-01 09:09:50|10628.6|10624.8|10632.4|10628.6|10634.4|10630.8|10628.1|10624.3|27
1656666600000|2022-07-01 09:10:00|10633.4|10629.6|10628.4|10624.6|10635.4|10631.6|10627.4|10623.7|63
1656666610000|2022-07-01 09:10:10|10628.6|10624.8|10637.4|10633.6|10637.4|10633.8|10628.6|10624.8|37
1656666620000|2022-07-01 09:10:20|10636.4|10632.6|10632.4|10629.6|10640.1|10636.6|10632.4|10629.6|29
1656666630000|2022-07-01 09:10:30|10632.1|10629.3|10634.4|10630.6|10636.4|10632.8|10632.1|10628.6|17
1656666640000|2022-07-01 09:10:40|10633.9|10630.1|10633.4|10629.6|10636.4|10632.6|10633.1|10629.3|13
1656666650000|2022-07-01 09:10:50|10632.6|10629.8|10634.4|10630.6|10635.4|10631.6|10631.4|10628.3|15
1656666660000|2022-07-01 09:11:00|10633.6|10630.8|10634.4|10630.6|10638.1|10634.3|10633.4|10630.1|29
1656666670000|2022-07-01 09:11:10|10633.8|10630|10634.4|10630.6|10635.4|10632.6|10631.4|10628.6|32
1656666680000|2022-07-01 09:11:20|10634.9|10631.1|10638.4|10634.6|10639.4|10635.6|10634.9|10631.1|28
1656666690000|2022-07-01 09:11:30|10637.1|10634.3|10639.1|10635.3|10640.4|10637.3|10637.1|10633.6|25
1656666700000|2022-07-01 09:11:40|10639.4|10635.6|10636.4|10632.6|10639.4|10635.6|10634.4|10630.6|33
1656666710000|2022-07-01 09:11:50|10637.1|10633.3|10633.4|10629.6|10637.1|10633.3|10630.4|10627.6|27
1656666720000|2022-07-01 09:12:00|10632.4|10630.3|10630.4|10626.6|10633.4|10630.3|10629.4|10625.6|28
1656666730000|2022-07-01 09:12:10|10630.1|10627.3|10631.4|10627.6|10632.4|10628.6|10626.4|10623.6|38
1656666740000|2022-07-01 09:12:20|10631.1|10628.6|10637.7|10634.9|10638.9|10635.1|10631.1|10627.6|44
1656666750000|2022-07-01 09:12:30|10637.9|10635.1|10639.1|10635.3|10639.9|10636.3|10637.9|10634.1|19
1656666760000|2022-07-01 09:12:40|10641.1|10638.3|10634.4|10630.6|10641.1|10638.3|10634.4|10630.6|21
1656666770000|2022-07-01 09:12:50|10635.1|10631.3|10635.1|10631.3|10635.4|10632.3|10633.1|10630.1|4
1656666780000|2022-07-01 09:13:00|10637.4|10632.3|10641.9|10638.1|10643.1|10639.3|10635.6|10631.8|30
1656666790000|2022-07-01 09:13:10|10640.9|10639.1|10641.1|10637.3|10642.9|10639.1|10640.7|10637.1|13
1656666800000|2022-07-01 09:13:20|10640.1|10636.8|10642.9|10640.1|10647.7|10643.9|10640.1|10636.3|46
1656666810000|2022-07-01 09:13:30|10642.7|10639.9|10641.1|10637.3|10642.9|10639.9|10639.9|10636.9|9
1656666820000|2022-07-01 09:13:40|10641.4|10637.6|10642.4|10638.6|10644.9|10641.1|10640.9|10637.3|14
1656666830000|2022-07-01 09:13:50|10642.9|10639.1|10647.1|10643.3|10647.1|10643.3|10640.9|10637.1|33
1656666840000|2022-07-01 09:14:00|10646.1|10642.6|10642.3|10638.5|10646.4|10642.6|10640.6|10637.1|14
1656666850000|2022-07-01 09:14:10|10642.1|10639.3|10639.3|10635.5|10644.1|10640.3|10639.1|10635.3|7
1656666860000|2022-07-01 09:14:20|10639.1|10636.3|10638.6|10635.8|10645.1|10641.3|10638.6|10635.5|17
1656666870000|2022-07-01 09:14:30|10638.3|10635.5|10631.6|10627.8|10640.3|10637.3|10631.6|10627.8|23
1656666880000|2022-07-01 09:14:40|10631.3|10627.5|10627.8|10624|10631.3|10627.5|10626.8|10623.7|51
1656666890000|2022-07-01 09:14:50|10628.1|10624.3|10634.3|10630.5|10634.8|10631|10627.8|10624|15
1656666900000|2022-07-01 09:15:00|10634.8|10631|10639.8|10637|10642.8|10639|10634.8|10631|22
1656666910000|2022-07-01 09:15:10|10640|10636.2|10639|10635.2|10640|10637|10637.8|10635|6
1656666920000|2022-07-01 09:15:20|10638.8|10635|10636.8|10633|10638.8|10635|10634.8|10631|11
1656666930000|2022-07-01 09:15:30|10637.3|10634|10635.8|10633|10638.8|10636|10634.8|10631|22
1656666940000|2022-07-01 09:15:40|10634.8|10632|10641|10637.2|10641|10638|10634|10630.2|15
1656666950000|2022-07-01 09:15:50|10640.6|10637.8|10642.8|10639|10645.8|10642|10640.6|10637|13
1656666960000|2022-07-01 09:16:00|10642|10639.2|10639.8|10636|10642|10639.2|10636.8|10633.8|30
1656666970000|2022-07-01 09:16:10|10640.3|10636.5|10640.8|10638|10641.1|10638|10639.3|10636.2|10
1656666980000|2022-07-01 09:16:20|10641|10637.2|10642.6|10638.8|10642.6|10639.8|10640.8|10637|7
1656666990000|2022-07-01 09:16:30|10641.2|10638.4|10635|10631.2|10641.2|10638.4|10633|10629.2|82
1656667000000|2022-07-01 09:16:40|10634.2|10630.4|10637.2|10633.4|10638.2|10634.4|10634.2|10630.4|9
1656667010000|2022-07-01 09:16:50|10638.2|10634.4|10634.8|10631|10639|10636.2|10634|10630.2|19
1656667020000|2022-07-01 09:17:00|10633|10630.2|10635.6|10632.8|10637.5|10634.2|10633|10629.7|20
1656667030000|2022-07-01 09:17:10|10636|10632.2|10637.3|10633.5|10637.6|10633.8|10632|10629.2|24
1656667040000|2022-07-01 09:17:20|10637.8|10634|10634.3|10630.5|10637.8|10634|10633.6|10630|19
1656667050000|2022-07-01 09:17:30|10634.8|10631|10634|10630.2|10635.3|10631.5|10633|10630.2|3
1656667060000|2022-07-01 09:17:40|10633.8|10631|10632.6|10628.8|10634.8|10631.5|10630.8|10627.8|21
1656667070000|2022-07-01 09:17:50|10631.2|10628.4|10634.8|10632|10635.8|10632|10631.2|10628|21
1656667080000|2022-07-01 09:18:00|10635.2|10632.4|10645.8|10642|10645.8|10642|10635.2|10632.4|40
1656667090000|2022-07-01 09:18:10|10645.3|10643|10648.3|10644.5|10648.3|10644.5|10642.8|10639|24
1656667100000|2022-07-01 09:18:20|10648.5|10644.7|10650.3|10647.5|10650.8|10647.5|10647.3|10643.7|24
1656667110000|2022-07-01 09:18:30|10650.1|10647.3|10647.3|10643.5|10650.5|10647.3|10647.3|10643.5|15
1656667120000|2022-07-01 09:18:40|10646.8|10644.5|10646|10642.2|10648.3|10644.7|10644.8|10641|11
1656667130000|2022-07-01 09:18:50|10645.8|10642|10643.8|10640|10645.8|10642|10642.5|10639.7|3
1656667140000|2022-07-01 09:19:00|10643.5|10639.7|10641.5|10637.7|10645.5|10641.7|10641.5|10637.7|10
1656667150000|2022-07-01 09:19:10|10639.8|10637|10638.3|10634.5|10640.8|10637.5|10635.5|10631.7|21
1656667160000|2022-07-01 09:19:20|10639|10635.2|10643.3|10639.5|10643.3|10640.5|10638.5|10634.7|26
1656667170000|2022-07-01 09:19:30|10644.3|10641.5|10644.3|10640.5|10646.3|10642.5|10642.8|10639|15
1656667180000|2022-07-01 09:19:40|10643.5|10640.7|10648.3|10644.5|10648.3|10644.7|10643.5|10640.5|17
1656667190000|2022-07-01 09:19:50|10649.3|10645.5|10647.3|10644.5|10651.5|10648.5|10647.3|10643.5|26
1656667200000|2022-07-01 09:20:00|10647.1|10643.5|10639.3|10635.5|10647.3|10644.5|10637.8|10635|30
1656667210000|2022-07-01 09:20:10|10638.5|10635.7|10637.8|10634|10638.5|10635.7|10635.5|10632.7|9
1656667220000|2022-07-01 09:20:20|10637|10634.2|10641.3|10637.5|10642.3|10638.5|10637|10633.5|6
1656667230000|2022-07-01 09:20:30|10640.5|10637.7|10639.3|10635.5|10641|10637.7|10636|10632.5|9
1656667240000|2022-07-01 09:20:40|10640.3|10636.5|10636.3|10632.5|10640.3|10636.5|10635.5|10632.5|23
1656667250000|2022-07-01 09:20:50|10636|10633.5|10637.3|10633.5|10638.3|10634.5|10634.5|10630.7|13
1656667260000|2022-07-01 09:21:00|10636.3|10634.5|10642.3|10638.5|10646.1|10642.5|10636.3|10634.3|34
1656667270000|2022-07-01 09:21:10|10642.6|10638.8|10647.9|10645.1|10648.9|10645.1|10642.3|10638.5|30
1656667280000|2022-07-01 09:21:20|10649.9|10646.1|10647.9|10644.1|10649.9|10646.1|10647.9|10644.1|7
1656667290000|2022-07-01 09:21:30|10647.1|10645.1|10646.6|10643.8|10647.1|10645.1|10644.9|10642.1|12
1656667300000|2022-07-01 09:21:40|10646.9|10643.1|10644.9|10641.1|10646.9|10643.1|10641.9|10638.3|17
1656667310000|2022-07-01 09:21:50|10643.9|10640.1|10651.9|10648.1|10654.9|10651.1|10643.6|10640.1|55
1656667320000|2022-07-01 09:22:00|10652.4|10648.6|10651.4|10647.6|10653.9|10650.1|10650.1|10647.3|14
1656667330000|2022-07-01 09:22:10|10651.1|10647.3|10646.8|10644|10651.1|10647.3|10646.8|10643|16
1656667340000|2022-07-01 09:22:20|10647.1|10644.3|10645.8|10643|10647.8|10644.3|10644.8|10642|7
1656667350000|2022-07-01 09:22:30|10646.8|10642|10647.8|10645|10649.3|10646|10646.6|10642|7
1656667360000|2022-07-01 09:22:40|10648.1|10644.3|10650.8|10647|10651.3|10648|10646.8|10644|18
1656667370000|2022-07-01 09:22:50|10650.6|10646.8|10649.4|10645.6|10650.8|10648|10647.8|10645|20
1656667380000|2022-07-01 09:23:00|10649.8|10646|10642.6|10638.8|10649.8|10646|10640.3|10636.5|36
1656667390000|2022-07-01 09:23:10|10643.1|10639.3|10639.8|10637|10643.3|10640|10639.8|10636|32
1656667400000|2022-07-01 09:23:20|10638.8|10636|10640.1|10636.3|10640.1|10637|10638.8|10635|9
1656667410000|2022-07-01 09:23:30|10639.8|10636|10635.8|10632|10639.8|10636|10634.6|10631|19
1656667420000|2022-07-01 09:23:40|10636.1|10633|10642.8|10639|10643.1|10640|10636.1|10633|27
1656667430000|2022-07-01 09:23:50|10642.6|10639.8|10642.8|10639|10645.8|10642|10642.3|10639|5
1656667440000|2022-07-01 09:24:00|10643.8|10640|10642.8|10639|10644.6|10641|10640.8|10637.5|14
1656667450000|2022-07-01 09:24:10|10643.4|10639.6|10642.8|10639|10644.6|10641|10641.8|10638.3|18
1656667460000|2022-07-01 09:24:20|10642.6|10638.8|10640.8|10637|10642.6|10638.8|10638.1|10635|16
1656667470000|2022-07-01 09:24:30|10639.1|10636.3|10642.3|10638.5|10642.8|10639|10638.5|10634.7|28
1656667480000|2022-07-01 09:24:40|10642.1|10638.3|10643.8|10640|10643.8|10640|10641.8|10638.3|7
1656667490000|2022-07-01 09:24:50|10644.6|10641|10647.8|10645|10647.8|10645|10644.1|10640|25
1656667500000|2022-07-01 09:25:00|10648.6|10644.8|10652.1|10648.3|10652.1|10649|10648.6|10644.8|15
1656667510000|2022-07-01 09:25:10|10651.8|10648|10649.8|10646|10652.3|10649|10648.8|10645|16
1656667520000|2022-07-01 09:25:20|10650.8|10647|10649.8|10646|10653.8|10650|10649.8|10646|14
1656667530000|2022-07-01 09:25:30|10648.5|10645.7|10649.1|10645.3|10650.8|10647.3|10648.1|10644.3|4
1656667540000|2022-07-01 09:25:40|10649.8|10646|10653.8|10650|10654.1|10651|10649.6|10646|14
1656667550000|2022-07-01 09:25:50|10653.6|10650.8|10648.1|10644.3|10653.8|10651|10647.1|10643.5|22
1656667560000|2022-07-01 09:26:00|10647.3|10643.5|10642.8|10639|10647.3|10643.5|10641.8|10638.8|24
1656667570000|2022-07-01 09:26:10|10643.8|10641|10641.8|10639|10643.8|10641|10640.8|10637|28
1656667580000|2022-07-01 09:26:20|10642.4|10638|10643.8|10640|10644.6|10641.3|10641.8|10638|14
1656667590000|2022-07-01 09:26:30|10644.4|10640.6|10641.8|10638|10644.6|10641|10640.8|10637.8|20
1656667600000|2022-07-01 09:26:40|10642.8|10639|10641.8|10638|10642.8|10639|10639.8|10636.8|9
1656667610000|2022-07-01 09:26:50|10641.4|10637.6|10641.8|10638|10641.8|10639|10639.8|10636.2|28
1656667620000|2022-07-01 09:27:00|10642.6|10639.8|10641.8|10638|10643.8|10640.2|10640.8|10637|12
1656667630000|2022-07-01 09:27:10|10642.6|10638.8|10640.6|10636.8|10642.8|10639|10638.8|10636|10
1656667640000|2022-07-01 09:27:20|10640.8|10637|10642.8|10639|10642.8|10639|10639.8|10636|3
1656667650000|2022-07-01 09:27:30|10642.6|10638.8|10638.8|10636|10642.6|10639|10638.8|10636|10
1656667660000|2022-07-01 09:27:40|10639.8|10635|10633.6|10629.8|10639.8|10635|10631.4|10628.6|58
1656667670000|2022-07-01 09:27:50|10633.8|10631|10635.8|10633|10636.1|10633|10630.8|10628|8
1656667680000|2022-07-01 09:28:00|10636|10632.2|10634.8|10631|10636|10633|10633.8|10630.5|18
1656667690000|2022-07-01 09:28:10|10635|10631.2|10636.8|10634|10637.8|10634|10631.6|10628|25
1656667700000|2022-07-01 09:28:20|10637.4|10634.6|10638.8|10635|10638.8|10635.8|10636.3|10633|3
1656667710000|2022-07-01 09:28:30|10638.6|10634.8|10638.6|10634.8|10638.8|10635|10636.8|10633|6
1656667720000|2022-07-01 09:28:40|10638.8|10635|10631.8|10628|10638.8|10635.2|10630.8|10627|15
1656667730000|2022-07-01 09:28:50|10632.8|10629|10626.8|10623|10632.8|10629|10626.8|10623|36
1656667740000|2022-07-01 09:29:00|10627.1|10623.3|10629.8|10626|10631.1|10627.8|10627.1|10623.3|15
1656667750000|2022-07-01 09:29:10|10630.4|10626.6|10630.6|10626.8|10631.3|10628|10629.6|10626|4
1656667760000|2022-07-01 09:29:20|10630.8|10627|10629.3|10626.5|10631.8|10628|10629.3|10626|9
1656667770000|2022-07-01 09:29:30|10630|10626.2|10630.8|10628|10633.8|10630|10628.8|10626|22
1656667780000|2022-07-01 09:29:40|10631|10627.2|10631.8|10629|10634.8|10631.2|10630.8|10627|9
1656667790000|2022-07-01 09:29:50|10631.6|10627.8|10626|10623.2|10631.8|10628|10624.8|10621|68
1656667800000|2022-07-01 09:30:00|10626.3|10622.5|10623.8|10621|10626.3|10623.2|10621.3|10617.8|64
1656667810000|2022-07-01 09:30:10|10624.3|10620.5|10626.3|10622.5|10628.3|10624.5|10623.5|10620.2|16
1656667820000|2022-07-01 09:30:20|10625.5|10622.7|10621.5|10617.7|10626.3|10623.5|10621.5|10617.7|11
1656667830000|2022-07-01 09:30:30|10622.3|10618.5|10618.2|10614.4|10622.3|10618.5|10615.5|10611.9|54
1656667840000|2022-07-01 09:30:40|10617.2|10613.4|10620.2|10616.4|10621.2|10618.4|10617.2|10613.4|22
1656667850000|2022-07-01 09:30:50|10619.2|10615.4|10618.7|10614.9|10621.7|10618.4|10616.2|10613.4|20
1656667860000|2022-07-01 09:31:00|10619.2|10615.4|10619.2|10615.4|10619.2|10616.4|10617.5|10613.7|28
1656667870000|2022-07-01 09:31:10|10618.2|10614.4|10618.5|10614.7|10618.8|10615.4|10615.2|10612.4|34
1656667880000|2022-07-01 09:31:20|10617.5|10614.4|10618.2|10614.4|10618.2|10614.4|10616.2|10613.4|14
1656667890000|2022-07-01 09:31:30|10616.2|10613.4|10614.2|10610.4|10616.2|10613.4|10613.2|10610.4|13
1656667900000|2022-07-01 09:31:40|10613.2|10609.4|10617.2|10613.4|10618|10615.2|10613.2|10609.4|45
1656667910000|2022-07-01 09:31:50|10617.5|10613.7|10615.2|10611.4|10618|10614.2|10615.2|10611.4|9
1656667920000|2022-07-01 09:32:00|10615|10612.2|10613.2|10609.4|10618.5|10615.2|10611.2|10608.2|33
1656667930000|2022-07-01 09:32:10|10612.2|10608.4|10612.2|10608.4|10613.2|10610.4|10611.2|10608.2|12
1656667940000|2022-07-01 09:32:20|10613.2|10610.4|10619.2|10615.4|10619.2|10616.2|10613.2|10609.4|27
1656667950000|2022-07-01 09:32:30|10618.2|10615.2|10625.8|10622|10626.8|10623.8|10616|10612.2|85
1656667960000|2022-07-01 09:32:40|10626|10622.2|10626.8|10623|10627.8|10624|10622.8|10620|26
1656667970000|2022-07-01 09:32:50|10627.8|10624|10628.8|10625|10628.8|10626|10624.8|10621|20
1656667980000|2022-07-01 09:33:00|10628.3|10626|10627.8|10624|10630.8|10627|10626.6|10623|30
1656667990000|2022-07-01 09:33:10|10625.8|10623|10630.8|10628|10630.8|10628|10625.8|10623|13
1656668000000|2022-07-01 09:33:20|10631.8|10629|10627.8|10624|10632|10629|10627.8|10624|17
1656668010000|2022-07-01 09:33:30|10628|10624.2|10626.8|10624|10628.6|10624.8|10626.8|10623.2|10
1656668020000|2022-07-01 09:33:40|10626|10623|10625.8|10622|10628.8|10625|10623.3|10619.5|40
1656668030000|2022-07-01 09:33:50|10625.2|10621.4|10624.8|10621|10625.8|10622|10623.8|10620|20
1656668040000|2022-07-01 09:34:00|10624|10621.2|10617.8|10614|10624.8|10621.2|10617.8|10614|20
1656668050000|2022-07-01 09:34:10|10618.1|10614.3|10612|10608.2|10618.8|10615|10611.3|10607.5|50
1656668060000|2022-07-01 09:34:20|10611.8|10609|10614.8|10611|10615|10611.4|10611.8|10608.2|19
1656668070000|2022-07-01 09:34:30|10615|10612|10613|10609.2|10615.8|10612|10613|10609.2|29
1656668080000|2022-07-01 09:34:40|10612.8|10609|10615.2|10612.4|10616.8|10613.2|10612|10608.7|8
1656668090000|2022-07-01 09:34:50|10616|10612.2|10616|10612.2|10617|10613.2|10615.2|10612.2|2
1656668100000|2022-07-01 09:35:00|10615.8|10612|10620.8|10618|10622|10618.2|10615.2|10611.4|17
1656668110000|2022-07-01 09:35:10|10622|10618.2|10620.8|10617|10623.8|10620.7|10619|10615.2|9
1656668120000|2022-07-01 09:35:20|10621|10617.2|10622|10618.2|10622|10618.2|10620|10616.5|6
1656668130000|2022-07-01 09:35:30|10621|10618|10621|10617.2|10621.5|10618.2|10620|10616.2|6
1656668140000|2022-07-01 09:35:40|10621.8|10618|10618|10615.2|10621.8|10618|10617.8|10614|12
1656668150000|2022-07-01 09:35:50|10618.2|10615.4|10616|10612.2|10618.7|10615.4|10613.2|10609.4|12
1656668160000|2022-07-01 09:36:00|10615.8|10613|10613|10609.2|10616.8|10613.2|10613|10609.2|12
1656668170000|2022-07-01 09:36:10|10614|10610.2|10616.8|10613|10616.8|10613|10612|10608.2|16
1656668180000|2022-07-01 09:36:20|10615.8|10612|10615.8|10612|10615.8|10612.7|10615.2|10611.4|5
1656668190000|2022-07-01 09:36:30|10615|10611.2|10613|10610.2|10615|10611.2|10612|10608.2|12
1656668200000|2022-07-01 09:36:40|10614|10610.7|10613|10610.2|10614.5|10611|10612.8|10609.2|9
1656668210000|2022-07-01 09:36:50|10614.8|10612|10618.8|10616|10620|10617|10614.8|10612|36
1656668220000|2022-07-01 09:37:00|10618.5|10615.7|10622.5|10618.7|10622.5|10619|10616.8|10614|14
1656668230000|2022-07-01 09:37:10|10623.8|10620|10616|10613.2|10625.8|10623|10614.7|10611.4|56
1656668240000|2022-07-01 09:37:20|10615.4|10611.6|10617.2|10613.4|10618.2|10614.6|10615.4|10611.6|7
1656668250000|2022-07-01 09:37:30|10616.2|10612.4|10613.2|10610.4|10616.2|10612.4|10611.2|10608.4|20
1656668260000|2022-07-01 09:37:40|10614|10611.2|10617.2|10613.4|10617.2|10613.4|10614|10610.9|6
1656668270000|2022-07-01 09:37:50|10617|10614.2|10618.2|10614.4|10621.2|10617.4|10617|10614.2|11
1656668280000|2022-07-01 09:38:00|10619.2|10615.4|10627.2|10623.4|10627.2|10623.4|10618.2|10614.4|42
1656668290000|2022-07-01 09:38:10|10627.4|10624.4|10626.8|10623|10627.5|10624.4|10626|10623|11
1656668300000|2022-07-01 09:38:20|10626.2|10622.4|10625.2|10621.4|10627|10623.2|10623.2|10620.4|10
1656668310000|2022-07-01 09:38:30|10624.2|10620.4|10625.2|10621.4|10625.2|10621.4|10622.2|10618.9|7
1656668320000|2022-07-01 09:38:40|10624.7|10620.9|10625.4|10621.6|10625.7|10622.4|10622.4|10618.6|16
1656668330000|2022-07-01 09:38:50|10626.2|10622.4|10623.2|10620.4|10630.2|10626.4|10623.2|10620.4|31
1656668340000|2022-07-01 09:39:00|10622.7|10619.9|10623|10619.2|10624.2|10621.4|10621.2|10618.4|16
1656668350000|2022-07-01 09:39:10|10624.2|10620.4|10623.2|10619.4|10624.2|10620.4|10622.2|10618.4|10
1656668360000|2022-07-01 09:39:20|10622.4|10618.6|10619.2|10615.4|10622.4|10618.6|10619.2|10615.4|9
1656668370000|2022-07-01 09:39:30|10619|10616.4|10618.2|10614.4|10620.5|10617.4|10618|10614.4|16
1656668380000|2022-07-01 09:39:40|10618.4|10614.6|10624.2|10620.4|10624.2|10620.4|10618.2|10614.6|17
1656668390000|2022-07-01 09:39:50|10624.7|10620.9|10625.2|10621.4|10627.2|10623.9|10623.4|10620.4|11
1656668400000|2022-07-01 09:40:00|10625|10622.2|10622.4|10618.6|10627|10623.2|10622.4|10618.6|9
1656668410000|2022-07-01 09:40:10|10622.2|10619.4|10624.2|10620.4|10625.2|10621.4|10622.2|10619.1|3
1656668420000|2022-07-01 09:40:20|10623.2|10619.4|10616.2|10613.4|10623.4|10619.6|10616.2|10613.4|10
1656668430000|2022-07-01 09:40:30|10617.2|10613.6|10617.2|10614.4|10617.4|10614.4|10614.6|10610.8|16
1656668440000|2022-07-01 09:40:40|10617.4|10613.6|10618.2|10614.4|10619.2|10615.6|10616.2|10612.4|5
1656668450000|2022-07-01 09:40:50|10617.2|10613.4|10624.2|10620.4|10625.2|10621.6|10617.2|10613.4|7
1656668460000|2022-07-01 09:41:00|10626.2|10622.4|10624|10620.2|10626.2|10622.6|10623.2|10620.2|5
1656668470000|2022-07-01 09:41:10|10623.9|10620.1|10624.2|10620.4|10625.2|10621.4|10623.2|10619.4|3
1656668480000|2022-07-01 09:41:20|10625.2|10621.4|10628.2|10624.4|10629.2|10625.4|10625.2|10621.4|12
1656668490000|2022-07-01 09:41:30|10627.4|10624.6|10626.2|10622.4|10628.2|10624.6|10625.4|10621.6|4
1656668500000|2022-07-01 09:41:40|10627.2|10623.4|10626.2|10622.4|10627.2|10623.4|10626.2|10622.4|2
1656668510000|2022-07-01 09:41:50|10627|10623.2|10626.2|10622.4|10627.2|10623.6|10625.2|10622.2|6
1656668520000|2022-07-01 09:42:00|10625.2|10622.2|10635.7|10631.9|10635.7|10632.9|10625.2|10622.2|65
1656668530000|2022-07-01 09:42:10|10635.2|10631.4|10633.2|10629.4|10635.2|10631.4|10629.2|10625.4|16
1656668540000|2022-07-01 09:42:20|10632.2|10628.4|10634.2|10630.4|10635.4|10631.6|10632.2|10628.4|8
1656668550000|2022-07-01 09:42:30|10635|10631.2|10634.2|10630.4|10637|10633.2|10634|10630.4|17
1656668560000|2022-07-01 09:42:40|10633.2|10629.4|10640.2|10636.4|10640.2|10636.4|10633.2|10629.4|39
1656668570000|2022-07-01 09:42:50|10639.6|10635.8|10644.7|10640.9|10645.2|10641.9|10639.2|10635.4|29
1656668580000|2022-07-01 09:43:00|10643.7|10639.1|10646.7|10643.9|10648.7|10644.9|10641.9|10638.6|41
1656668590000|2022-07-01 09:43:10|10646.5|10643.7|10644.7|10640.9|10646.7|10643.7|10642.4|10638.9|60
1656668600000|2022-07-01 09:43:20|10643.7|10639.9|10645.7|10641.9|10646.2|10642.9|10641.7|10637.9|24
1656668610000|2022-07-01 09:43:30|10646.7|10643.9|10650.9|10647.1|10651.3|10648.5|10646.7|10643.9|36
1656668620000|2022-07-01 09:43:40|10649.9|10646.7|10652.7|10648.9|10654.7|10650.9|10649.3|10645.5|26
1656668630000|2022-07-01 09:43:50|10652.2|10648.4|10648.7|10644.9|10652.7|10648.9|10647.7|10643.9|20
1656668640000|2022-07-01 09:44:00|10648.5|10644.7|10639.9|10636.1|10648.5|10644.9|10637.9|10634.4|42
1656668650000|2022-07-01 09:44:10|10640.9|10638.1|10639.7|10635.9|10641.9|10638.1|10638.9|10635.1|44
1656668660000|2022-07-01 09:44:20|10639.2|10635.4|10643.3|10639.5|10643.3|10639.5|10639.2|10635.4|11
1656668670000|2022-07-01 09:44:30|10643.9|10640.1|10643.2|10639.4|10643.9|10640.1|10643.2|10639.4|3
1656668680000|2022-07-01 09:44:40|10642.9|10640.1|10641.2|10637.4|10643.9|10641.1|10641.2|10637.4|10
1656668690000|2022-07-01 09:44:50|10640.4|10636.6|10641.7|10637.9|10643.9|10638.9|10640.2|10636.1|21
1656668700000|2022-07-01 09:45:00|10640.9|10638.1|10644.9|10641.1|10646.2|10642.9|10639.9|10636.9|25
1656668710000|2022-07-01 09:45:10|10645.2|10641.4|10644.7|10640.9|10647.7|10643.9|10643.9|10640.9|11
1656668720000|2022-07-01 09:45:20|10644.9|10641.1|10642.9|10640.1|10646.9|10643.1|10642.2|10638.4|32
1656668730000|2022-07-01 09:45:30|10643.9|10641.1|10644.2|10640.4|10645.7|10642.1|10643.9|10640.1|22
1656668740000|2022-07-01 09:45:40|10642.2|10639.4|10639.7|10636.9|10642.9|10639.4|10638.8|10635.1|7
1656668750000|2022-07-01 09:45:50|10640.5|10636.7|10640.5|10637.7|10640.7|10637.7|10638.9|10635.1|16
1656668760000|2022-07-01 09:46:00|10639.7|10636.9|10635.9|10632.1|10639.7|10636.9|10633.2|10630.1|31
1656668770000|2022-07-01 09:46:10|10636.2|10632.4|10637.5|10633.7|10637.7|10633.9|10635.9|10632.1|2
1656668780000|2022-07-01 09:46:20|10637.7|10633.9|10636.9|10633.1|10638.2|10634.4|10634.9|10631.1|22
1656668790000|2022-07-01 09:46:30|10637.7|10634.1|10637.2|10634.4|10640.9|10637.4|10636.2|10632.4|21
1656668800000|2022-07-01 09:46:40|10638.2|10634.9|10639.9|10636.1|10640.9|10637.1|10637.4|10634.4|23
1656668810000|2022-07-01 09:46:50|10639.2|10636.4|10638.9|10635.1|10639.7|10636.4|10637.9|10635.1|4
1656668820000|2022-07-01 09:47:00|10639.5|10635.7|10637.2|10633.4|10639.7|10635.9|10631.2|10627.4|39
1656668830000|2022-07-01 09:47:10|10637.1|10633.3|10631.9|10628.1|10637.1|10633.3|10631.1|10627.6|17
1656668840000|2022-07-01 09:47:20|10632.1|10629.3|10643.9|10640.1|10647.9|10644.1|10632.1|10629.3|49
1656668850000|2022-07-01 09:47:30|10644.1|10640.3|10640.1|10636.3|10644.1|10641.3|10639.9|10636.1|4
1656668860000|2022-07-01 09:47:40|10639.1|10637.3|10641.1|10637.3|10642.1|10638.6|10639.1|10636.3|5
1656668870000|2022-07-01 09:47:50|10640.5|10636.7|10637.1|10633.3|10640.5|10636.7|10637.1|10633.3|14
1656668880000|2022-07-01 09:48:00|10637.7|10633.9|10640.4|10636.6|10640.6|10637.3|10637.1|10633.8|18
1656668890000|2022-07-01 09:48:10|10640.1|10636.3|10638.1|10635.3|10640.4|10637.3|10638.1|10635.3|2
1656668900000|2022-07-01 09:48:20|10639.1|10636.3|10636.1|10632.3|10642.4|10639.3|10636.1|10632.3|44
1656668910000|2022-07-01 09:48:30|10637.1|10634.3|10634.9|10631.1|10638.1|10634.3|10633.1|10630.3|15
1656668920000|2022-07-01 09:48:40|10635.1|10631.3|10639.1|10635.3|10639.4|10636.3|10634.9|10631.1|2
1656668930000|2022-07-01 09:48:50|10637.8|10635|10632.4|10629.6|10638.1|10635|10632.4|10629.3|29
1656668940000|2022-07-01 09:49:00|10633.1|10629.3|10633.1|10629.3|10635.9|10632.6|10630.1|10627.1|7
1656668950000|2022-07-01 09:49:10|10633.6|10630.3|10634.1|10630.3|10634.1|10630.3|10632.1|10629.3|8
1656668960000|2022-07-01 09:49:20|10635.1|10631.3|10637.1|10633.3|10637.4|10634.1|10633.1|10630.1|21
1656668970000|2022-07-01 09:49:30|10637.9|10634.1|10641.1|10637.3|10643.1|10639.3|10636.1|10632.3|27
1656668980000|2022-07-01 09:49:40|10640.4|10637.6|10645.1|10642.3|10645.4|10642.3|10640.4|10637.3|16
1656668990000|2022-07-01 09:49:50|10644.1|10641.3|10646.1|10643.3|10646.4|10643.3|10642.1|10639.3|36
1656669000000|2022-07-01 09:50:00|10646.9|10643.1|10650.1|10646.3|10650.4|10647.3|10646.4|10643.1|20
1656669010000|2022-07-01 09:50:10|10649.4|10646.6|10651.7|10647.9|10652.9|10649.1|10649.4|10646.3|37
1656669020000|2022-07-01 09:50:20|10650.9|10648.1|10649.9|10646.1|10651.9|10648.1|10648.9|10645.9|27
1656669030000|2022-07-01 09:50:30|10650.1|10646.3|10650.7|10647.9|10651.7|10647.9|10647.7|10644.9|12
1656669040000|2022-07-01 09:50:40|10650.9|10647.1|10646.7|10643.9|10650.9|10647.1|10646.7|10642.9|8
1656669050000|2022-07-01 09:50:50|10646.5|10643.7|10646.7|10643.9|10646.7|10643.9|10643.9|10640.1|16
1656669060000|2022-07-01 09:51:00|10647.7|10644.9|10645.7|10641.9|10649.7|10646.9|10645.7|10641.9|9
1656669070000|2022-07-01 09:51:10|10644.5|10640.7|10638.6|10634.8|10644.5|10640.7|10633.4|10629.8|155
1656669080000|2022-07-01 09:51:20|10636|10633.2|10637.8|10634|10640.6|10636.8|10636|10633.2|15
1656669090000|2022-07-01 09:51:30|10637.6|10633.8|10636.6|10632.8|10638.6|10635.8|10634.6|10630.8|10
1656669100000|2022-07-01 09:51:40|10637.6|10633.8|10637.6|10633.8|10637.6|10633.8|10636.3|10632.8|4
1656669110000|2022-07-01 09:51:50|10637.9|10635.1|10646.1|10642.3|10646.9|10643.1|10634.6|10631.8|87
1656669120000|2022-07-01 09:52:00|10646.6|10643.3|10647.1|10643.3|10647.1|10643.3|10644.1|10640.3|56
1656669130000|2022-07-01 09:52:10|10647.4|10643.6|10653.7|10649.9|10653.7|10650.9|10647.1|10643.3|26
1656669140000|2022-07-01 09:52:20|10652.3|10649.5|10653.9|10650.1|10653.9|10651.1|10651.9|10648.1|30
1656669150000|2022-07-01 09:52:30|10653.7|10649.9|10651.4|10647.6|10653.7|10649.9|10650.7|10646.9|9
1656669160000|2022-07-01 09:52:40|10651.1|10647.3|10649.9|10646.1|10651.9|10648.3|10649.1|10645.8|18
1656669170000|2022-07-01 09:52:50|10649.4|10645.6|10649.9|10646.1|10649.9|10646.1|10647.9|10644.1|11
1656669180000|2022-07-01 09:53:00|10650.4|10647.1|10650.9|10648.1|10651.7|10648.1|10647.7|10644.1|10
1656669190000|2022-07-01 09:53:10|10650.7|10647.9|10652.1|10648.3|10652.9|10649.1|10649.9|10646.1|4
1656669200000|2022-07-01 09:53:20|10651.9|10648.1|10651.9|10648.1|10653.4|10650.1|10650.9|10647.1|9
1656669210000|2022-07-01 09:53:30|10652.9|10649.1|10651.7|10648.9|10652.9|10649.1|10647.7|10643.9|15
1656669220000|2022-07-01 09:53:40|10651.9|10648.1|10651.9|10648.1|10651.9|10648.1|10651.9|10648.1|2
1656669230000|2022-07-01 09:53:50|10651.7|10648.9|10648.9|10645.1|10651.9|10648.9|10645.7|10642.1|17
1656669240000|2022-07-01 09:54:00|10648.7|10644.9|10649.7|10645.9|10651.7|10647.9|10646.7|10642.9|11
1656669250000|2022-07-01 09:54:10|10649.4|10645.6|10650.7|10646.9|10651.7|10648.9|10648.9|10645.1|8
1656669260000|2022-07-01 09:54:20|10650.4|10647.6|10648.7|10644.9|10650.9|10647.9|10646.7|10642.9|8
1656669270000|2022-07-01 09:54:30|10649.7|10645.9|10649.1|10645.3|10652.1|10648.3|10649.1|10645.3|12
1656669280000|2022-07-01 09:54:40|10649.3|10645.5|10653.1|10649.3|10655.1|10651.3|10649.1|10645.5|26
1656669290000|2022-07-01 09:54:50|10653.9|10650.1|10655.1|10651.3|10655.1|10651.3|10653.9|10650.1|5
1656669300000|2022-07-01 09:55:00|10654.9|10652.1|10662.4|10658.6|10662.4|10659.6|10654.1|10650.8|126
1656669310000|2022-07-01 09:55:10|10662.6|10659.6|10663.6|10659.8|10664.1|10660.8|10659.6|10656.1|45
1656669320000|2022-07-01 09:55:20|10661.6|10658.8|10660.6|10657.8|10662.6|10658.8|10659.6|10656.6|16
1656669330000|2022-07-01 09:55:30|10660.9|10658.1|10658.6|10654.8|10661.6|10658.8|10658.6|10654.8|18
1656669340000|2022-07-01 09:55:40|10659.1|10655.8|10656.6|10653.8|10659.4|10655.8|10656.6|10653.1|15
1656669350000|2022-07-01 09:55:50|10656.4|10653.6|10655.6|10651.8|10657.1|10653.8|10651.9|10648.3|34
1656669360000|2022-07-01 09:56:00|10656.1|10652.8|10653.9|10650.1|10658.6|10654.8|10653.9|10650.1|11
1656669370000|2022-07-01 09:56:10|10654.9|10651.1|10659.6|10655.8|10659.6|10655.8|10654.9|10651.1|20
1656669380000|2022-07-01 09:56:20|10658.6|10655.1|10656.9|10654.1|10659.9|10656.8|10656.9|10654.1|22
1656669390000|2022-07-01 09:56:30|10657.1|10654.3|10661.6|10657.8|10661.6|10657.8|10657.1|10654.1|19
1656669400000|2022-07-01 09:56:40|10662.6|10658.8|10662.6|10659.8|10663.1|10660.1|10659.6|10656.3|22
1656669410000|2022-07-01 09:56:50|10663.6|10660.8|10664.1|10660.3|10666.4|10662.8|10663.6|10660.3|33
1656669420000|2022-07-01 09:57:00|10663.9|10660.1|10658.6|10654.8|10663.9|10660.1|10658.1|10654.8|21
1656669430000|2022-07-01 09:57:10|10658.9|10655.1|10659.9|10656.1|10660.9|10657.1|10657.9|10654.1|16
1656669440000|2022-07-01 09:57:20|10658.9|10655.3|10662.1|10658.3|10662.9|10660.1|10657.3|10653.8|28
1656669450000|2022-07-01 09:57:30|10661.9|10659.1|10665.1|10661.3|10665.1|10662.1|10660.6|10656.8|14
1656669460000|2022-07-01 09:57:40|10665.5|10661.7|10670.3|10666.5|10672.9|10669.1|10665.5|10661.7|87
1656669470000|2022-07-01 09:57:50|10670.1|10666.3|10666.3|10662.5|10670.1|10666.3|10666.1|10662.5|21
1656669480000|2022-07-01 09:58:00|10666.1|10663.3|10668.9|10665.1|10670.1|10667.1|10666.1|10663.1|26
1656669490000|2022-07-01 09:58:10|10669.9|10666.1|10671.1|10668.3|10673.3|10670.3|10668.1|10664.3|35
1656669500000|2022-07-01 09:58:20|10670.1|10667.3|10664.3|10660.5|10670.1|10667.3|10664.3|10660.5|35
1656669510000|2022-07-01 09:58:30|10664.1|10661.3|10655.1|10651.3|10665.1|10661.3|10654.3|10650.5|17
1656669520000|2022-07-01 09:58:40|10654.3|10650.5|10652.1|10648.3|10656.1|10652.3|10651.3|10648.3|38
1656669530000|2022-07-01 09:58:50|10651.5|10647.7|10656.1|10652.3|10657.3|10654.3|10651.3|10647.5|34
1656669540000|2022-07-01 09:59:00|10656.8|10653.3|10660.6|10656.8|10661.1|10657.3|10656.1|10653|18
1656669550000|2022-07-01 09:59:10|10661.1|10657.3|10656.3|10652.5|10661.1|10657.3|10655.3|10652.5|11
1656669560000|2022-07-01 09:59:20|10655.3|10651.7|10653.3|10649.5|10657.3|10653.7|10652.8|10649|32
1656669570000|2022-07-01 09:59:30|10652.5|10649.7|10652.5|10648.7|10654.1|10650.5|10650.5|10647.7|23
1656669580000|2022-07-01 09:59:40|10652.3|10649.5|10652.5|10648.7|10653.5|10649.7|10650.5|10647|41
1656669590000|2022-07-01 09:59:50|10652.3|10648.5|10651.3|10647.5|10652.3|10649.5|10650.5|10647.5|12
1656669600000|2022-07-01 10:00:00|10652.1|10648.3|10657.3|10653.5|10660.4|10657.6|10652.1|10648.3|50
1656669610000|2022-07-01 10:00:10|10656.3|10652.5|10655.1|10651.3|10657.1|10653.5|10655.1|10651.3|4
1656669620000|2022-07-01 10:00:20|10655.3|10651.5|10654.1|10650.3|10657.1|10653.3|10654.1|10650.3|5
1656669630000|2022-07-01 10:00:30|10652.7|10648.9|10653.5|10649.7|10655.3|10651.9|10652.5|10648.7|9
1656669640000|2022-07-01 10:00:40|10653|10649.2|10657.5|10653.7|10658.3|10654.7|10653|10649.2|9
1656669650000|2022-07-01 10:00:50|10657.3|10654.5|10657.3|10654.5|10658.1|10654.5|10655.1|10652.3|11
1656669660000|2022-07-01 10:01:00|10658.3|10655.5|10652.7|10648.9|10662.1|10658.3|10652.5|10648.9|39
1656669670000|2022-07-01 10:01:10|10651.5|10648.7|10651.5|10648.7|10654.5|10651.7|10651.5|10647.7|21
1656669680000|2022-07-01 10:01:20|10652.5|10647.7|10652.5|10648.7|10653.5|10649.7|10649.3|10646.5|11
1656669690000|2022-07-01 10:01:30|10652.2|10648.4|10649.5|10646.7|10652.5|10648.7|10648.7|10645.7|11
1656669700000|2022-07-01 10:01:40|10650.5|10647.7|10647.5|10644.7|10652.5|10648.7|10645.5|10641.7|48
1656669710000|2022-07-01 10:01:50|10646.7|10643.7|10646.5|10643.7|10648.7|10645.7|10644.5|10641.7|37
1656669720000|2022-07-01 10:02:00|10646.3|10643.5|10643.5|10640.7|10647.7|10644.7|10642.5|10639.7|28
1656669730000|2022-07-01 10:02:10|10642.5|10639.7|10645.7|10641.9|10645.7|10642.7|10641.3|10637.7|27
1656669740000|2022-07-01 10:02:20|10644.7|10641.7|10643.5|10639.7|10646|10642.7|10641.5|10638.5|30
1656669750000|2022-07-01 10:02:30|10642.5|10639.4|10644.3|10641.5|10644.3|10641.5|10642.5|10639.2|9
1656669760000|2022-07-01 10:02:40|10644.5|10640.7|10640.1|10636.3|10644.7|10641.8|10638.3|10634.5|34
1656669770000|2022-07-01 10:02:50|10640.5|10636.7|10639.5|10636.7|10640.5|10636.9|10637.5|10634.5|13
1656669780000|2022-07-01 10:03:00|10639.3|10636.5|10638.3|10634.5|10639.5|10636.5|10634.5|10630.7|42
1656669790000|2022-07-01 10:03:10|10636.5|10633.7|10638.3|10634.5|10638.3|10634.5|10635.5|10632.5|13
1656669800000|2022-07-01 10:03:20|10637.5|10633.7|10637.5|10633.7|10638.3|10634.7|10637.3|10633.5|6
1656669810000|2022-07-01 10:03:30|10637.7|10634.7|10635.5|10632.7|10639.7|10635.9|10635.5|10632.5|15
1656669820000|2022-07-01 10:03:40|10637|10633.2|10640.3|10636.5|10640.3|10636.5|10636.5|10632.7|5
1656669830000|2022-07-01 10:03:50|10639.5|10636.7|10640.7|10636.9|10641.5|10637.9|10638.5|10635.7|9
1656669840000|2022-07-01 10:04:00|10640.5|10636.7|10636.5|10632.7|10640.5|10636.7|10635.7|10632.7|21
1656669850000|2022-07-01 10:04:10|10635.5|10631.9|10635.5|10632.7|10636.3|10632.7|10634.5|10631.7|13
1656669860000|2022-07-01 10:04:20|10634.5|10631.7|10635.3|10631.5|10636.5|10632.7|10632.5|10628.5|35
1656669870000|2022-07-01 10:04:30|10635.5|10631.7|10638.3|10634.5|10638.5|10635.2|10634.5|10631.7|25
1656669880000|2022-07-01 10:04:40|10637.5|10634.7|10639.5|10635.7|10639.8|10636.5|10637.5|10634.5|25
1656669890000|2022-07-01 10:04:50|10639.8|10636|10638.5|10634.7|10639.8|10636|10638.5|10634.7|3
1656669900000|2022-07-01 10:05:00|10638.3|10634.5|10635.5|10631.7|10639.5|10635.7|10633.5|10630.7|14
1656669910000|2022-07-01 10:05:10|10636.5|10632.7|10637.5|10633.7|10639.5|10635.7|10635.5|10631.7|9
1656669920000|2022-07-01 10:05:20|10638|10634.2|10639.5|10635.7|10640.5|10637.2|10637.5|10633.7|19
1656669930000|2022-07-01 10:05:30|10640.3|10636.5|10648|10645.2|10649.3|10646.2|10640.3|10636.5|38
1656669940000|2022-07-01 10:05:40|10649|10646.2|10645.3|10641.5|10649|10646.2|10644.3|10640.5|19
1656669950000|2022-07-01 10:05:50|10645|10642.2|10644.8|10641|10645.8|10642.2|10644.8|10641|6
1656669960000|2022-07-01 10:06:00|10645|10641.2|10647|10644.2|10647|10644.2|10644|10641.2|15
1656669970000|2022-07-01 10:06:10|10647.3|10643.5|10643|10639.2|10647.3|10643.5|10642|10639.2|18
1656669980000|2022-07-01 10:06:20|10642|10640.2|10645|10641.2|10646|10642.5|10642|10640.2|7
1656669990000|2022-07-01 10:06:30|10646.7|10642.2|10651|10647.2|10651|10647.2|10646.7|10642.2|11
1656670000000|2022-07-01 10:06:40|10649|10646.2|10647|10643.2|10650|10646.2|10646|10643.2|5
1656670010000|2022-07-01 10:06:50|10646|10642.5|10644.3|10640.5|10646.3|10642.5|10643.3|10639.5|2
1656670020000|2022-07-01 10:07:00|10644|10640.2|10640.3|10637.5|10644|10640.2|10640.3|10637.5|11
1656670030000|2022-07-01 10:07:10|10640.5|10636.7|10636.3|10632.5|10640.5|10636.7|10635.5|10632.5|31
1656670040000|2022-07-01 10:07:20|10637.2|10633.4|10640.5|10636.7|10642|10638.7|10637.2|10633.4|19
1656670050000|2022-07-01 10:07:30|10639.9|10636.1|10640.5|10636.7|10640.8|10637.5|10639.5|10635.7|4
1656670060000|2022-07-01 10:07:40|10639.5|10635.7|10636.5|10633.7|10640.3|10636.5|10636.5|10633.7|16
1656670070000|2022-07-01 10:07:50|10637.3|10633.5|10630.5|10626.7|10637.3|10633.7|10628.5|10625.5|46
1656670080000|2022-07-01 10:08:00|10629.5|10625.7|10630.5|10626.7|10632.2|10628.7|10628.5|10624.7|36
1656670090000|2022-07-01 10:08:10|10629.5|10625.7|10631.5|10628.7|10631.7|10628.7|10628.4|10624.6|40
1656670100000|2022-07-01 10:08:20|10631.7|10627.9|10635.5|10632.7|10636.7|10633.4|10630.7|10627.4|22
1656670110000|2022-07-01 10:08:30|10636.2|10632.4|10637.5|10633.7|10641.5|10638.2|10635.5|10631.7|33
1656670120000|2022-07-01 10:08:40|10638.2|10634.4|10638.2|10634.4|10638.5|10634.7|10636.2|10632.4|7
1656670130000|2022-07-01 10:08:50|10637.5|10634.7|10640.5|10636.7|10640.5|10636.7|10637.5|10634.4|1
1656670140000|2022-07-01 10:09:00|10641.2|10637.7|10637.2|10633.4|10641.2|10637.7|10636.2|10632.9|11
1656670150000|2022-07-01 10:09:10|10636.5|10633.7|10632.5|10628.7|10637.2|10634.4|10631.5|10628.7|23
1656670160000|2022-07-01 10:09:20|10631.5|10627.7|10631.5|10627.7|10633.2|10629.4|10630.2|10626.7|7
1656670170000|2022-07-01 10:09:30|10632.5|10628.7|10631.5|10627.7|10633.2|10629.7|10631.5|10627.7|19
1656670180000|2022-07-01 10:09:40|10630.7|10627.9|10626.5|10623.7|10632|10628.7|10626.5|10623.7|14
1656670190000|2022-07-01 10:09:50|10627.2|10623.4|10625.7|10621.9|10627.5|10624.7|10622.5|10618.7|93
1656670200000|2022-07-01 10:10:00|10624.9|10622.1|10626.2|10623.4|10630.8|10627|10623.5|10620.7|44
1656670210000|2022-07-01 10:10:10|10625.5|10622.7|10624.5|10620.7|10625.5|10622.7|10624.1|10620.4|20
1656670220000|2022-07-01 10:10:20|10624.2|10621.7|10627.2|10623.4|10627.7|10624.7|10624.2|10621.4|18
1656670230000|2022-07-01 10:10:30|10627|10623.2|10624.2|10621.4|10627.2|10623.4|10624.2|10620.7|7
1656670240000|2022-07-01 10:10:40|10624.5|10620.7|10627.2|10624.4|10628.2|10624.7|10624.5|10620.7|14
1656670250000|2022-07-01 10:10:50|10627.5|10623.4|10628.2|10624.4|10629.7|10625.9|10627.5|10623.4|7
1656670260000|2022-07-01 10:11:00|10628|10624.2|10635|10632.2|10635|10632.2|10627.5|10623.7|32
1656670270000|2022-07-01 10:11:10|10635.2|10631.4|10628.5|10624.7|10636.2|10633.2|10628.5|10624.7|23
1656670280000|2022-07-01 10:11:20|10628.2|10624.4|10629.2|10625.4|10629.5|10625.7|10626.5|10622.7|17
1656670290000|2022-07-01 10:11:30|10629.5|10625.7|10630.2|10626.4|10630.2|10626.7|10628.5|10624.7|10
1656670300000|2022-07-01 10:11:40|10629.7|10625.9|10631.5|10628.7|10633.2|10629.4|10629.5|10625.9|15
1656670310000|2022-07-01 10:11:50|10631.7|10627.9|10624.5|10620.7|10632|10628.7|10624.5|10620.7|21
1656670320000|2022-07-01 10:12:00|10623.5|10621.7|10623.5|10619.7|10625.5|10621.7|10621.5|10618.4|34
1656670330000|2022-07-01 10:12:10|10624|10620.2|10626.7|10622.9|10627.5|10623.7|10624|10620.2|7
1656670340000|2022-07-01 10:12:20|10625.7|10621.9|10623.4|10619.6|10625.7|10621.9|10622.4|10618.6|14
1656670350000|2022-07-01 10:12:30|10624.2|10620.6|10624.4|10621.6|10625.7|10621.9|10624.2|10620.4|9
1656670360000|2022-07-01 10:12:40|10624.7|10620.9|10622.4|10618.6|10624.7|10620.9|10620.7|10616.9|49
1656670370000|2022-07-01 10:12:50|10622.9|10619.6|10622.4|10618.6|10624.4|10620.6|10622.4|10618.6|11
1656670380000|2022-07-01 10:13:00|10621.1|10618.3|10625.2|10621.4|10626.2|10622.4|10620.7|10616.9|17
1656670390000|2022-07-01 10:13:10|10624.4|10621.6|10627.2|10623.4|10627.2|10623.4|10624.4|10620.9|9
1656670400000|2022-07-01 10:13:20|10628.3|10624.5|10630|10627.2|10633|10630.2|10628.3|10624.5|66
1656670410000|2022-07-01 10:13:30|10631|10627.4|10633.2|10629.4|10633.2|10630.2|10630.8|10627.2|5
1656670420000|2022-07-01 10:13:40|10633.8|10631|10632|10629.2|10635|10631.4|10632|10628.2|36
1656670430000|2022-07-01 10:13:50|10632.2|10628.4|10632|10628.2|10632.2|10628.9|10631|10627.2|3
1656670440000|2022-07-01 10:14:00|10631|10627.4|10631.2|10627.4|10632|10628.4|10630|10626.4|12
1656670450000|2022-07-01 10:14:10|10631|10628.2|10629.2|10625.4|10631.2|10628.2|10629|10625.2|11
1656670460000|2022-07-01 10:14:20|10628.4|10625.6|10622.8|10619|10630.2|10626.4|10617.7|10613.9|111
1656670470000|2022-07-01 10:14:30|10622|10619.2|10617.4|10613.6|10622.8|10619.2|10617|10613.4|34
1656670480000|2022-07-01 10:14:40|10616.1|10613.3|10609.4|10605.6|10618|10614.2|10607.4|10603.6|91
1656670490000|2022-07-01 10:14:50|10610.4|10606.6|10613.2|10609.4|10614.2|10610.4|10608.4|10605.6|34
1656670500000|2022-07-01 10:15:00|10613.4|10610.4|10618.4|10615.6|10618.7|10615.6|10613.2|10609.4|26
1656670510000|2022-07-01 10:15:10|10617.4|10614.6|10616.4|10613.6|10618.7|10615.2|10615.4|10612.4|25
1656670520000|2022-07-01 10:15:20|10615.4|10612.6|10612.4|10608.6|10615.7|10612.6|10612.4|10608.6|8
1656670530000|2022-07-01 10:15:30|10612|10609.2|10611.4|10607.6|10613.7|10610.6|10609.4|10606.6|19
1656670540000|2022-07-01 10:15:40|10610.7|10606.9|10612.4|10608.6|10615.9|10612.6|10610.7|10606.9|46
1656670550000|2022-07-01 10:15:50|10613.2|10609.4|10613.4|10610.6|10613.4|10610.6|10612.4|10608.6|7
1656670560000|2022-07-01 10:16:00|10613.7|10609.9|10613.4|10609.6|10617.2|10613.6|10611.9|10608.6|29
1656670570000|2022-07-01 10:16:10|10614.4|10610.6|10616.4|10612.6|10617.4|10613.9|10613.7|10609.9|20
1656670580000|2022-07-01 10:16:20|10617.2|10613.4|10617.2|10613.4|10617.4|10613.6|10615.4|10612.1|7
1656670590000|2022-07-01 10:16:30|10617.7|10614.4|10617.4|10614.6|10619.4|10616.2|10616.4|10613.4|24
1656670600000|2022-07-01 10:16:40|10618.2|10614.4|10617.4|10613.6|10619.4|10615.6|10616.4|10612.6|7
1656670610000|2022-07-01 10:16:50|10617|10613.2|10620.4|10616.6|10621.4|10618.6|10616.4|10612.6|21
1656670620000|2022-07-01 10:17:00|10619.4|10615.6|10625|10621.2|10625.2|10622.2|10619.4|10615.6|49
1656670630000|2022-07-01 10:17:10|10625.6|10621.8|10630|10626.2|10630|10626.2|10625|10621.8|37
1656670640000|2022-07-01 10:17:20|10629.2|10626.4|10633|10630.2|10637.2|10633.4|10629|10626.2|37
1656670650000|2022-07-01 10:17:30|10633.2|10630.4|10633.2|10630.4|10636|10632.2|10633.2|10630.2|22
1656670660000|2022-07-01 10:17:40|10634.2|10630.6|10634|10630.2|10636|10633.2|10631|10627.2|110
1656670670000|2022-07-01 10:17:50|10635.7|10631.9|10635|10632.2|10637|10633.4|10635|10631.2|30
1656670680000|2022-07-01 10:18:00|10635.7|10631.9|10631.2|10627.4|10637|10633.4|10630.7|10627.4|36
1656670690000|2022-07-01 10:18:10|10630.4|10626.6|10630|10626.2|10632|10628.2|10630|10626.2|39
1656670700000|2022-07-01 10:18:20|10629.4|10625.6|10627.2|10623.4|10629.4|10625.6|10626|10623.2|7
1656670710000|2022-07-01 10:18:30|10627|10623.2|10627|10624.2|10627.2|10624.2|10625.6|10621.9|10
1656670720000|2022-07-01 10:18:40|||||||||1
1656670730000|2022-07-01 10:18:50|10627.2|10623.4|10628|10624.2|10628.2|10624.4|10626.2|10623.2|16
1656670740000|2022-07-01 10:19:00|10626.2|10623.4|10628|10624.2|10629|10625.4|10625.6|10622.2|34
1656670750000|2022-07-01 10:19:10|10625.2|10622.4|10626|10622.2|10626.2|10623.2|10625|10621.9|16
1656670760000|2022-07-01 10:19:20|10625.2|10622.4|10626|10622.2|10626|10622.4|10625|10621.6|2
1656670770000|2022-07-01 10:19:30|10625.4|10621.6|10625.2|10621.4|10626.2|10622.9|10625|10621.4|14
1656670780000|2022-07-01 10:19:40|10625|10621.2|10622.7|10618.9|10626.2|10623.2|10622|10618.4|17
1656670790000|2022-07-01 10:19:50|10623|10619.2|10623|10619.2|10623|10619.4|10621|10618.2|3
1656670800000|2022-07-01 10:20:00|10622|10618.2|10626|10623.2|10626|10623.2|10621.2|10617.4|34
1656670810000|2022-07-01 10:20:10|10627.2|10623.4|10624.9|10621.1|10631.2|10628.4|10623.2|10620.1|63
1656670820000|2022-07-01 10:20:20|10623.9|10620.1|10621.2|10617.4|10624.2|10620.4|10620.4|10617.4|18
1656670830000|2022-07-01 10:20:30|10620.2|10617.1|10623.9|10620.1|10623.9|10620.4|10620.2|10617.1|34
1656670840000|2022-07-01 10:20:40|10622.9|10621.1|10623.2|10619.4|10626.9|10623.1|10622.2|10619.4|6
1656670850000|2022-07-01 10:20:50|10623.9|10620.1|10620.4|10617.6|10624.9|10621.1|10620.4|10617.6|14
1656670860000|2022-07-01 10:21:00|10620.6|10616.8|10621.4|10617.6|10622.4|10618.6|10620.4|10616.8|9
1656670870000|2022-07-01 10:21:10|10620.6|10617.8|10621.4|10617.6|10621.4|10617.8|10620.6|10616.8|4
1656670880000|2022-07-01 10:21:20|10620.4|10616.8|10623.4|10620.6|10625.2|10621.4|10620.4|10616.8|14
1656670890000|2022-07-01 10:21:30|10622.4|10619.6|10623.4|10619.6|10623.4|10620.6|10622.4|10618.6|11
1656670900000|2022-07-01 10:21:40|10622.4|10618.6|10622.2|10618.4|10623.2|10619.4|10621.4|10618.4|1
1656670910000|2022-07-01 10:21:50|10621.4|10617.6|10623.4|10619.6|10623.4|10619.6|10621.4|10617.6|3
1656670920000|2022-07-01 10:22:00|10622.4|10618.6|10621.4|10617.6|10622.4|10618.6|10620.6|10616.8|3
1656670930000|2022-07-01 10:22:10|10621.2|10618.4|10625.9|10622.1|10625.9|10622.1|10621.2|10618.4|7
1656670940000|2022-07-01 10:22:20|10624.9|10621.4|10625.9|10622.1|10625.9|10622.9|10624.9|10621.4|2
1656670950000|2022-07-01 10:22:30|10624.9|10621.9|10624.9|10622.1|10625.9|10622.1|10624.9|10621.9|1
1656670960000|2022-07-01 10:22:40|10625.9|10621.6|10624.2|10621.4|10625.9|10622.1|10622.9|10620.1|13
1656670970000|2022-07-01 10:22:50|10624.4|10621.6|10630.9|10627.1|10631.2|10627.9|10624.4|10621.4|18
1656670980000|2022-07-01 10:23:00|10630.7|10626.9|10630.2|10626.4|10630.9|10627.4|10629.2|10625.4|11
1656670990000|2022-07-01 10:23:10|10629.9|10626.1|10620.6|10616.8|10629.9|10626.1|10619.6|10616.3|29
1656671000000|2022-07-01 10:23:20|10621.2|10617.4|10628.9|10626.1|10628.9|10626.1|10621.2|10617.4|23
1656671010000|2022-07-01 10:23:30|10629.2|10625.4|10633.4|10629.6|10633.7|10630.4|10628.2|10624.4|24
1656671020000|2022-07-01 10:23:40|10634.2|10631.4|10630.4|10626.6|10634.7|10631.4|10629.6|10626.1|16
1656671030000|2022-07-01 10:23:50|10630.7|10626.9|10635.2|10631.4|10636.4|10632.6|10630.4|10626.6|10
1656671040000|2022-07-01 10:24:00|10634.2|10630.6|10630.4|10626.6|10635.4|10631.9|10630.4|10626.6|29
1656671050000|2022-07-01 10:24:10|10630.2|10626.4|10630.4|10626.6|10631.4|10627.8|10628.4|10624.6|5
1656671060000|2022-07-01 10:24:20|10630.9|10627.1|10630.4|10626.6|10632.4|10628.6|10628.4|10625.1|10
1656671070000|2022-07-01 10:24:30|10631.4|10627.6|10631.4|10627.6|10631.4|10627.6|10631.4|10627.6|1
1656671080000|2022-07-01 10:24:40|10630.9|10627.1|10630.9|10628.1|10634.1|10630.3|10630.9|10627.1|10
1656671090000|2022-07-01 10:24:50|10631.4|10628.6|10631.9|10628.1|10632.4|10629.1|10630.9|10627.9|2
1656671100000|2022-07-01 10:25:00|10630.6|10626.8|10626.1|10622.3|10630.6|10626.8|10623.4|10620.3|34
1656671110000|2022-07-01 10:25:10|10625.4|10622.6|10625.4|10622.6|10626.4|10622.8|10624.4|10620.6|6
1656671120000|2022-07-01 10:25:20|10626.4|10623.6|10626.4|10622.6|10628.4|10624.6|10626.1|10622.6|9
1656671130000|2022-07-01 10:25:30|10625.4|10621.6|10626.4|10623.6|10627.4|10623.6|10623.1|10619.6|7
1656671140000|2022-07-01 10:25:40|10626.1|10622.6|10627.1|10623.3|10627.1|10624.1|10624.1|10620.3|24
1656671150000|2022-07-01 10:25:50|10626.9|10623.1|10631.9|10628.1|10631.9|10628.1|10626.9|10623.1|11
1656671160000|2022-07-01 10:26:00|10631.4|10627.6|10629.9|10626.1|10631.4|10627.6|10628.9|10626.1|5
1656671170000|2022-07-01 10:26:10|10628.9|10626.9|10627.9|10625.1|10630.1|10626.9|10627.9|10625.1|1
1656671180000|2022-07-01 10:26:20|10628.1|10625.3|10626.9|10623.1|10630.1|10626.9|10626.9|10623.1|13
1656671190000|2022-07-01 10:26:30|10626.1|10622.3|10623.1|10619.3|10627.9|10624.1|10623.1|10619.3|9
1656671200000|2022-07-01 10:26:40|10624|10621.2|10625.9|10622.1|10626.1|10623.1|10622.9|10619.3|34
1656671210000|2022-07-01 10:26:50|10625.1|10622.3|10628.1|10624.3|10628.1|10624.3|10624.9|10621.1|5
1656671220000|2022-07-01 10:27:00|10628.7|10625.9|10626.9|10623.1|10630.9|10628.1|10626.6|10623.1|15
1656671230000|2022-07-01 10:27:10|10627.9|10624.1|10625.9|10622.1|10627.9|10624.1|10624.6|10620.9|21
1656671240000|2022-07-01 10:27:20|10625.1|10622.3|10622.9|10619.1|10625.1|10622.3|10621.1|10618.1|23
1656671250000|2022-07-01 10:27:30|10622.1|10619.3|10621.9|10618.1|10622.4|10619.3|10619.7|10616.1|6
1656671260000|2022-07-01 10:27:40|10621.1|10618.3|10622.4|10618.6|10622.4|10619.3|10618.4|10614.6|34
1656671270000|2022-07-01 10:27:50|10622.1|10618.3|10626.1|10622.3|10626.1|10623.1|10621.9|10618.3|25
1656671280000|2022-07-01 10:28:00|10625.9|10622.1|10621.1|10617.3|10625.9|10622.1|10618.4|10615.6|17
1656671290000|2022-07-01 10:28:10|10622.1|10618.3|10626.1|10622.3|10626.1|10622.3|10621.1|10617.3|5
1656671300000|2022-07-01 10:28:20|10625.1|10621.6|10627.1|10623.3|10627.1|10623.3|10623.1|10619.6|11
1656671310000|2022-07-01 10:28:30|10626.4|10623.6|10622.4|10618.6|10626.9|10623.6|10622.4|10618.6|6
1656671320000|2022-07-01 10:28:40|10623.4|10619.6|10623.4|10619.6|10624.6|10620.8|10622.1|10618.8|8
1656671330000|2022-07-01 10:28:50|10622.6|10618.8|10621.3|10617.5|10623.4|10620.6|10621.3|10617.5|2
1656671340000|2022-07-01 10:29:00|10622.3|10619.5|10620.8|10617|10622.3|10619.5|10620.8|10617|4
1656671350000|2022-07-01 10:29:10|10621.3|10618.5|10621.3|10617.5|10621.6|10618.5|10621.3|10617.5|1
1656671360000|2022-07-01 10:29:20|10621.9|10618.1|10621.3|10617.5|10623.3|10619.5|10621.1|10617.3|5
1656671370000|2022-07-01 10:29:30|10620.6|10617.8|10619.3|10616.5|10620.6|10617.8|10619.3|10616.5|3
1656671380000|2022-07-01 10:29:40|10618.4|10614.6|10621.3|10617.5|10622.3|10618.5|10617.3|10614.5|34
1656671390000|2022-07-01 10:29:50|10621.7|10618.9|10625.9|10622.1|10625.9|10622.3|10621.7|10618.8|36
1656671400000|2022-07-01 10:30:00|10625.1|10622.3|10623.9|10620.1|10625.6|10622.3|10620.9|10617.1|27
1656671410000|2022-07-01 10:30:10|10625.1|10621.1|10626.9|10624.1|10626.9|10624.1|10623.9|10620.6|7
1656671420000|2022-07-01 10:30:20|10627.4|10624.6|10630.7|10626.9|10631.4|10628.1|10627.4|10624.6|47
1656671430000|2022-07-01 10:30:30|10630.9|10627.1|10629.9|10626.1|10630.9|10627.9|10629.9|10626.1|5
1656671440000|2022-07-01 10:30:40|10629.1|10626.3|10632.9|10629.1|10633.9|10630.3|10628.9|10626.1|8
1656671450000|2022-07-01 10:30:50|10631.9|10628.3|10631.9|10629.1|10635.9|10632.1|10631.7|10628.1|27
1656671460000|2022-07-01 10:31:00|10632.9|10628.9|10629.9|10626.1|10633.9|10630.1|10627.1|10623.3|22
1656671470000|2022-07-01 10:31:10|10629.2|10625.4|10629.1|10626.3|10631.7|10628.1|10627.9|10625.1|15
1656671480000|2022-07-01 10:31:20|10628.9|10626.1|10629.9|10627.1|10629.9|10627.1|10628.9|10625.1|2
1656671490000|2022-07-01 10:31:30|10631.7|10626.1|10630.4|10626.6|10631.7|10627.9|10629.9|10626.1|7
1656671500000|2022-07-01 10:31:40|10630.9|10627.1|10635.7|10631.9|10638.9|10635.6|10630.9|10627.1|53
1656671510000|2022-07-01 10:31:50|10635.4|10632.6|10636.4|10633.6|10636.7|10633.6|10635.4|10631.9|5
1656671520000|2022-07-01 10:32:00|10637.4|10633.1|10647.4|10643.6|10647.4|10643.6|10636.9|10633.1|48
1656671530000|2022-07-01 10:32:10|10646.7|10642.9|10647.4|10643.6|10649.4|10645.6|10645.9|10642.6|19
1656671540000|2022-07-01 10:32:20|10646.7|10642.9|10652.2|10648.4|10655.2|10651.4|10645.7|10642.4|53
1656671550000|2022-07-01 10:32:30|10651.4|10648.6|10646|10642.2|10651.9|10648.6|10645.2|10641.6|40
1656671560000|2022-07-01 10:32:40|10645.2|10642.4|10649.2|10646.4|10649.2|10646.4|10645|10641.4|30
1656671570000|2022-07-01 10:32:50|10650|10646.2|10658|10654.2|10658.2|10655.2|10650|10646.2|44
1656671580000|2022-07-01 10:33:00|10657.7|10654.9|10671.7|10667.9|10673.7|10670.7|10657|10653.4|358
1656671590000|2022-07-01 10:33:10|10672.5|10668.7|10670.7|10667.9|10673.7|10670.7|10670.5|10666.9|79
1656671600000|2022-07-01 10:33:20|10671.7|10666.9|10671.5|10668.7|10672.5|10668.7|10668.7|10664.9|33
1656671610000|2022-07-01 10:33:30|10670.5|10667.7|10670|10666.2|10671.7|10668.5|10668|10664.2|34
1656671620000|2022-07-01 10:33:40|10669.4|10665.6|10674|10670.2|10674|10671.2|10669|10665.6|47
1656671630000|2022-07-01 10:33:50|10673.5|10670.7|10680.3|10676.5|10682.5|10678.9|10673.2|10669.9|156
1656671640000|2022-07-01 10:34:00|10679.5|10675.7|10677.5|10673.7|10679.7|10676.7|10676.5|10672.7|43
1656671650000|2022-07-01 10:34:10|10676.7|10673.9|10671.5|10667.7|10677.5|10673.9|10670.5|10667.7|51
1656671660000|2022-07-01 10:34:20|10672.5|10668.7|10674.5|10670.7|10675.5|10671.7|10672.5|10668.7|31
1656671670000|2022-07-01 10:34:30|10674.3|10671.7|10673.5|10669.7|10674.5|10671.7|10673.5|10669.7|9
1656671680000|2022-07-01 10:34:40|10674.1|10670.3|10674.5|10670.7|10675.3|10671.7|10674.1|10670.3|9
1656671690000|2022-07-01 10:34:50|10674.3|10671.5|10674.3|10670.5|10674.5|10671.7|10673.5|10670.5|9
1656671700000|2022-07-01 10:35:00|10674.5|10670.7|10672.5|10668.7|10676.5|10672.7|10669.3|10665.5|30
1656671710000|2022-07-01 10:35:10|10671.5|10668.2|10668.5|10664.7|10672.5|10668.7|10668.5|10664.7|20
1656671720000|2022-07-01 10:35:20|10667.5|10663.7|10667.3|10663.5|10668.5|10664.9|10666.5|10662.7|18
1656671730000|2022-07-01 10:35:30|10667.5|10663.7|10664.5|10660.7|10668.3|10664.7|10663.5|10659.7|26
1656671740000|2022-07-01 10:35:40|10665.3|10662.5|10663.5|10659.7|10666.5|10662.7|10662.5|10658.7|19
1656671750000|2022-07-01 10:35:50|10663.7|10660.9|10663.2|10659.4|10664.5|10661.7|10662.3|10659.4|21
1656671760000|2022-07-01 10:36:00|10663.5|10659.7|10663.7|10659.9|10665.5|10661.7|10660.5|10657.7|29
1656671770000|2022-07-01 10:36:10|10663.5|10660.7|10658.9|10655.1|10663.7|10660.7|10657.9|10654.1|33
1656671780000|2022-07-01 10:36:20|10658.2|10655.4|10650.2|10646.4|10658.2|10655.4|10649.9|10646.4|60
1656671790000|2022-07-01 10:36:30|10649.4|10646.6|10650.7|10646.9|10650.9|10647.4|10648.9|10645.1|22
1656671800000|2022-07-01 10:36:40|10650.9|10647.1|10652.9|10649.1|10653.2|10650.1|10650.9|10647.1|12
1656671810000|2022-07-01 10:36:50|10653.3|10650.5|10659|10655.2|10663.5|10660.7|10653.3|10650.5|60
1656671820000|2022-07-01 10:37:00|10658.5|10654.7|10656.5|10652.7|10659|10655.2|10654.5|10651.5|8
1656671830000|2022-07-01 10:37:10|10654.5|10651.7|10656.5|10653.7|10658.5|10654.7|10654.5|10651.5|10
1656671840000|2022-07-01 10:37:20|10655.5|10652.7|10654.5|10650.7|10657.5|10654.7|10653.9|10650.1|9
1656671850000|2022-07-01 10:37:30|10653.5|10651.7|10655.5|10651.7|10656|10652.7|10653.5|10651.7|12
1656671860000|2022-07-01 10:37:40|10654.5|10650.7|10661.3|10657.5|10661.3|10657.5|10653.5|10649.7|52
1656671870000|2022-07-01 10:37:50|10661.5|10657.7|10662.5|10658.7|10662.7|10659.9|10659.5|10656.7|11
1656671880000|2022-07-01 10:38:00|10662.3|10658.5|10658.5|10654.7|10662.3|10658.5|10657.5|10654.7|20
1656671890000|2022-07-01 10:38:10|10658.7|10654.9|10655.9|10652.1|10660.5|10656.7|10655.5|10651.7|10
1656671900000|2022-07-01 10:38:20|10655.2|10651.4|10656.7|10652.9|10656.7|10653.7|10653.5|10650.7|18
1656671910000|2022-07-01 10:38:30|10657.5|10653.7|10665|10661.2|10665.5|10661.7|10657.5|10653.7|35
1656671920000|2022-07-01 10:38:40|10665.5|10661.7|10668.3|10665.5|10669.5|10666|10665.5|10661.7|35
1656671930000|2022-07-01 10:38:50|10668.5|10665.7|10666.5|10663.7|10673.7|10670.9|10665.5|10661.7|35
1656671940000|2022-07-01 10:39:00|10667|10662.7|10663.5|10659.7|10667.7|10664.7|10663.5|10659.7|7
1656671950000|2022-07-01 10:39:10|10662.5|10658.9|10662.5|10658.7|10664.5|10660.7|10660.5|10657.7|12
1656671960000|2022-07-01 10:39:20|10662.7|10659.7|10655.9|10652.1|10663.7|10660.7|10654.9|10651.9|114
1656671970000|2022-07-01 10:39:30|10656.4|10652.6|10659.7|10655.9|10661.2|10656.9|10653.5|10650.2|66
1656671980000|2022-07-01 10:39:40|10657.9|10655.1|10657.7|10653.9|10658.7|10655.7|10656.9|10653.1|15
1656671990000|2022-07-01 10:39:50|10656.9|10654.1|10654.9|10652.1|10657.2|10654.1|10654.9|10651.6|6
1656672000000|2022-07-01 10:40:00|10655.7|10652.9|10657.9|10654.1|10659.9|10656.4|10655.7|10652.7|16
1656672010000|2022-07-01 10:40:10|10658.5|10654.7|10662.9|10659.1|10665.7|10662.9|10658.5|10654.7|56
1656672020000|2022-07-01 10:40:20|10662.6|10658.8|10655.7|10651.9|10662.6|10658.8|10654.9|10651.1|40
1656672030000|2022-07-01 10:40:30|10654.9|10652.9|10653.9|10650.1|10655.7|10652.9|10653.7|10649.9|29
1656672040000|2022-07-01 10:40:40|10654.7|10650.9|10654.9|10651.1|10656.1|10653.1|10653.9|10650.1|21
1656672050000|2022-07-01 10:40:50|10654.4|10650.6|10658.7|10654.9|10658.7|10655.1|10654.1|10650.3|11
1656672060000|2022-07-01 10:41:00|10658.1|10654.3|10655.9|10653.1|10658.1|10655.1|10655.9|10653.1|5
1656672070000|2022-07-01 10:41:10|10657.9|10654.1|10661.9|10658.1|10663.9|10660.3|10657.4|10654.1|22
1656672080000|2022-07-01 10:41:20|10660.9|10657.1|10661.1|10657.3|10661.6|10657.8|10659.9|10656.1|9
1656672090000|2022-07-01 10:41:30|10660.9|10657.1|10665.9|10662.1|10668.1|10665.1|10660.9|10657.1|17
1656672100000|2022-07-01 10:41:40|10665.4|10661.6|10660.9|10657.1|10665.5|10661.9|10660.9|10657.1|20
1656672110000|2022-07-01 10:41:50|10660.7|10656.9|10660.9|10657.1|10661.9|10658.1|10658.9|10655.9|18
1656672120000|2022-07-01 10:42:00|10661.9|10658.1|10663.9|10660.1|10663.9|10660.1|10659.9|10656.1|5
1656672130000|2022-07-01 10:42:10|10662.9|10659.3|10662.9|10659.1|10663.4|10660.1|10662.1|10658.8|5
1656672140000|2022-07-01 10:42:20|10661.6|10658.8|10662.9|10659.1|10662.9|10659.1|10659.9|10656.8|14
1656672150000|2022-07-01 10:42:30|10663.1|10659.3|10666.9|10663.1|10667.9|10664.1|10663.1|10659.3|11
1656672160000|2022-07-01 10:42:40|10665.9|10662.1|10668.1|10665.3|10669.9|10667.1|10665.9|10662.1|9
1656672170000|2022-07-01 10:42:50|10668.6|10664.8|10658.1|10654.3|10668.9|10665.1|10657.9|10654.1|21
1656672180000|2022-07-01 10:43:00|10656.9|10654.1|10660.9|10657.1|10660.9|10658.1|10656.9|10653.1|8
1656672190000|2022-07-01 10:43:10|10660.4|10656.6|10654.9|10651.1|10660.4|10656.6|10653.9|10650.3|13
1656672200000|2022-07-01 10:43:20|10655.7|10651.9|10656.9|10653.1|10658.1|10654.8|10654.9|10651.1|11
1656672210000|2022-07-01 10:43:30|10657.2|10653.4|10660.9|10657.1|10660.9|10658.1|10656.9|10653.1|6
1656672220000|2022-07-01 10:43:40|10661.9|10658.1|10660.9|10657.1|10662.9|10659.1|10660.6|10656.8|10
1656672230000|2022-07-01 10:43:50|10661.9|10658.1|10662.9|10659.1|10663.9|10660.3|10661.9|10658.1|22
1656672240000|2022-07-01 10:44:00|10664.4|10660.6|10674.4|10670.6|10674.4|10670.6|10664.4|10660.6|56
1656672250000|2022-07-01 10:44:10|10673.4|10668.6|10670.7|10666.9|10674.4|10670.6|10670.4|10666.6|12
1656672260000|2022-07-01 10:44:20|10669.7|10665.9|10673.9|10670.1|10674.1|10671.1|10668.9|10665.6|33
1656672270000|2022-07-01 10:44:30|10674.1|10670.3|10674.1|10670.3|10678.1|10674.3|10671.2|10667.9|75
1656672280000|2022-07-01 10:44:40|10673.9|10671.1|10674.9|10671.1|10677.1|10674.1|10672.9|10669.9|19
1656672290000|2022-07-01 10:44:50|10675.4|10671.6|10679.1|10675.3|10679.7|10676.1|10672.9|10670.1|20
1656672300000|2022-07-01 10:45:00|10678.9|10675.1|10682.9|10679.1|10683.9|10680.1|10678.1|10674.3|21
1656672310000|2022-07-01 10:45:10|10681.9|10679.9|10693.9|10690.1|10696.9|10693.1|10681.9|10679.1|197
1656672320000|2022-07-01 10:45:20|10694.7|10691.1|10690.9|10687.1|10695.9|10693.1|10690.1|10686.3|30
1656672330000|2022-07-01 10:45:30|10691.1|10688.1|10692.9|10689.1|10696.4|10693.6|10690.9|10687.1|48
1656672340000|2022-07-01 10:45:40|10691.9|10688.1|10692.9|10689.1|10694.9|10691.4|10690.1|10686.3|24
1656672350000|2022-07-01 10:45:50|10692.1|10688.3|10687.9|10684.1|10692.9|10689.1|10687.9|10684.1|23
1656672360000|2022-07-01 10:46:00|10688.7|10684.9|10688.9|10685.1|10692.1|10689.1|10688.4|10684.6|11
1656672370000|2022-07-01 10:46:10|10687.9|10682.9|10687.9|10684.1|10689.9|10686.1|10685.1|10682.1|31
1656672380000|2022-07-01 10:46:20|10687.7|10684.9|10689.7|10685.9|10689.7|10686.1|10687.7|10684.1|20
1656672390000|2022-07-01 10:46:30|10688.9|10685.1|10688.9|10685.1|10689.7|10686.1|10687.9|10684.6|3
1656672400000|2022-07-01 10:46:40|10687.9|10684.1|10687.9|10684.1|10687.9|10685.1|10686.9|10683.1|2
1656672410000|2022-07-01 10:46:50|10688.9|10685.1|10686.9|10683.1|10688.9|10685.1|10686.9|10683.1|7
1656672420000|2022-07-01 10:47:00|10687.4|10683.6|10685.9|10682.1|10687.4|10683.6|10683.1|10679.3|27
1656672430000|2022-07-01 10:47:10|10686.1|10683.3|10687.9|10684.1|10688.9|10685.1|10683.9|10681.1|11
1656672440000|2022-07-01 10:47:20|10686.9|10683.1|10689.7|10686.9|10691.1|10688.1|10686.7|10683.1|10
1656672450000|2022-07-01 10:47:30|10689.9|10687.1|10688.9|10685.1|10692.1|10688.8|10687.7|10684.1|32
1656672460000|2022-07-01 10:47:40|10688.1|10685.3|10687.9|10684.1|10688.1|10685.3|10684.9|10681.1|6
1656672470000|2022-07-01 10:47:50|10687.3|10683.5|10683.9|10680.1|10687.3|10683.5|10679.9|10677.1|39
1656672480000|2022-07-01 10:48:00|10682.9|10679.1|10677.3|10673.5|10682.9|10679.1|10676.3|10673|57
1656672490000|2022-07-01 10:48:10|10675.3|10671.5|10673.3|10669.5|10676.3|10672.5|10671.3|10667.5|45
1656672500000|2022-07-01 10:48:20|10673.6|10669.8|10677.3|10673.5|10677.3|10673.5|10670.6|10666.8|33
1656672510000|2022-07-01 10:48:30|10677.1|10673.3|10678.3|10674.5|10678.3|10674.5|10675.6|10672.3|23
1656672520000|2022-07-01 10:48:40|10679.1|10675.3|10674.3|10670.5|10680.3|10676.5|10673.3|10670.5|15
1656672530000|2022-07-01 10:48:50|10674.9|10671.1|10673.1|10669.3|10675.1|10671.3|10671.3|10668.5|7
1656672540000|2022-07-01 10:49:00|10672.5|10668.7|10679.1|10675.3|10681.9|10679.1|10672.5|10668.7|38
1656672550000|2022-07-01 10:49:10|10678.9|10675.1|10675.9|10673.1|10678.9|10675.1|10675.9|10672.3|9
1656672560000|2022-07-01 10:49:20|10676.1|10672.3|10674.9|10672.1|10676.4|10672.6|10672.1|10668.3|18
1656672570000|2022-07-01 10:49:30|10675.1|10672.3|10676.6|10673.8|10677.9|10674.8|10675.1|10672.1|8
1656672580000|2022-07-01 10:49:40|10677.1|10674.3|10677.1|10673.3|10679.1|10675.3|10675.8|10672|20
1656672590000|2022-07-01 10:49:50|10677.9|10674.1|10676.9|10673.1|10677.9|10674.3|10676.1|10672.3|4
1656672600000|2022-07-01 10:50:00|10678.1|10674.3|10676.5|10673.7|10681.3|10676.5|10675.3|10671.7|27
1656672610000|2022-07-01 10:50:10|10676.3|10672.5|10681.3|10677.5|10681.3|10677.5|10676.1|10672.5|11
1656672620000|2022-07-01 10:50:20|10682.3|10678.5|10681.3|10677.5|10684.5|10680.7|10680.8|10677|24
1656672630000|2022-07-01 10:50:30|10682.5|10679.7|10684.3|10681.5|10685.3|10682.1|10682.5|10679.5|18
1656672640000|2022-07-01 10:50:40|10685.1|10681.3|10685.3|10681.5|10686.5|10683.5|10684.3|10680.5|15
1656672650000|2022-07-01 10:50:50|10685|10681.2|10685.3|10681.5|10687.3|10683.5|10684.3|10680.5|11
1656672660000|2022-07-01 10:51:00|10686.3|10682.5|10684.5|10680.7|10686.9|10683.5|10684.3|10680.7|6
1656672670000|2022-07-01 10:51:10|10685.3|10681.7|10686.3|10683.5|10686.5|10683.5|10685|10681.2|5
1656672680000|2022-07-01 10:51:20|10687.1|10683.3|10684.5|10680.7|10688.8|10685.5|10683.5|10680.7|38
1656672690000|2022-07-01 10:51:30|10684.3|10681.5|10688.3|10684.5|10689.3|10685.5|10683.3|10679.7|50
1656672700000|2022-07-01 10:51:40|10688.5|10684.7|10687.5|10683.7|10690.5|10687.5|10685.3|10681.7|31
1656672710000|2022-07-01 10:51:50|10686.8|10683|10686.5|10682.7|10687.8|10684.5|10686.3|10682.5|11
1656672720000|2022-07-01 10:52:00|10685.5|10684.1|10689.3|10685.5|10690.3|10687.5|10685.5|10683.5|16
1656672730000|2022-07-01 10:52:10|10688.5|10685.7|10688.5|10684.7|10688.5|10685.7|10688.3|10684.7|1
1656672740000|2022-07-01 10:52:20|10687.5|10683.7|10686.5|10682.7|10687.5|10683.7|10685.3|10681.7|12
1656672750000|2022-07-01 10:52:30|10687.1|10683.3|10687.3|10684.5|10687.5|10684.5|10686.8|10683.3|2
1656672760000|2022-07-01 10:52:40|10686.8|10684|10684.8|10681|10686.8|10684|10680.8|10677.2|38
1656672770000|2022-07-01 10:52:50|10687|10683.2|10687.8|10684|10689.8|10687|10687|10683.2|25
1656672780000|2022-07-01 10:53:00|10687.3|10683.5|10691.8|10688|10691.8|10688.2|10686.8|10683|18
1656672790000|2022-07-01 10:53:10|10691.5|10688.7|10696.5|10692.7|10696.8|10693.5|10691.5|10688.7|34
1656672800000|2022-07-01 10:53:20|10696.3|10692.5|10694.3|10690.5|10697.3|10694.5|10694.3|10690.5|64
1656672810000|2022-07-01 10:53:30|10693.3|10690|10694.7|10690.9|10697|10692.7|10693.3|10689.2|21
1656672820000|2022-07-01 10:53:40|10694.5|10691.7|10692.3|10688.5|10694.7|10691.7|10690.3|10686.9|16
1656672830000|2022-07-01 10:53:50|10691.7|10687.9|10691.5|10687.7|10693.5|10690|10690.5|10686.7|5
1656672840000|2022-07-01 10:54:00|10690.5|10686.9|10690.3|10687.5|10690.7|10687.7|10689.5|10686.2|5
1656672850000|2022-07-01 10:54:10|10690.5|10686.7|10687|10683.2|10692.7|10688.9|10686.5|10682.9|24
1656672860000|2022-07-01 10:54:20|10686.7|10682.9|10683.7|10679.9|10687|10683.2|10682.7|10679.9|17
1656672870000|2022-07-01 10:54:30|10684.7|10680.9|10682.7|10678.9|10685.7|10682.7|10680|10676.7|16
1656672880000|2022-07-01 10:54:40|10682.5|10679.7|10682.7|10679.9|10682.7|10679.9|10681.7|10678.9|3
1656672890000|2022-07-01 10:54:50|10683|10679.2|10684.7|10681.9|10685.7|10682.4|10682.7|10678.9|19
1656672900000|2022-07-01 10:55:00|10685.7|10682.9|10691.7|10687.9|10695.3|10691.5|10685.7|10682.9|63
1656672910000|2022-07-01 10:55:10|10692|10688.2|10689.7|10685.9|10692.3|10689|10689.5|10685.7|26
1656672920000|2022-07-01 10:55:20|10688.5|10685.7|10686.7|10682.9|10688.7|10685.7|10685.7|10682.7|11
1656672930000|2022-07-01 10:55:30|10686.5|10683.7|10687.7|10683.9|10687.7|10684.2|10686.5|10683.2|2
1656672940000|2022-07-01 10:55:40|10688.7|10684.9|10688.7|10684.9|10690.1|10686.8|10687.7|10684.5|18
1656672950000|2022-07-01 10:55:50|10688.5|10684.7|10686.7|10682.9|10688.5|10684.7|10685.5|10681.7|17
1656672960000|2022-07-01 10:56:00|10687|10683.2|10687.5|10683.7|10688.3|10684.5|10685.5|10681.9|9
1656672970000|2022-07-01 10:56:10|10687.7|10683.9|10686.7|10682.9|10689.7|10686.2|10684.5|10681.7|23
1656672980000|2022-07-01 10:56:20|10686.5|10682.7|10685.7|10681.9|10686.7|10682.9|10684.5|10680.9|6
1656672990000|2022-07-01 10:56:30|10685.5|10682.7|10680.7|10677.9|10686.3|10682.7|10680.5|10676.9|21
1656673000000|2022-07-01 10:56:40|10682.1|10678.3|10681.5|10677.7|10682.7|10678.9|10677.5|10673.9|30
1656673010000|2022-07-01 10:56:50|10681.7|10677.9|10686.5|10682.7|10687.7|10684.9|10681.7|10677.9|40
1656673020000|2022-07-01 10:57:00|10686.7|10682.9|10686.7|10682.9|10687.7|10684.2|10684.7|10680.9|26
1656673030000|2022-07-01 10:57:10|10687|10683.2|10687.7|10683.9|10688.7|10685.4|10687|10683.2|11
1656673040000|2022-07-01 10:57:20|10686.7|10684.9|10686.7|10682.9|10688.7|10684.9|10685.7|10681.9|10
1656673050000|2022-07-01 10:57:30|10686.2|10682.4|10680.7|10677.9|10686.2|10682.4|10680.7|10677.9|6
1656673060000|2022-07-01 10:57:40|10681.7|10678.9|10686.7|10682.9|10686.7|10682.9|10681.7|10677.9|7
1656673070000|2022-07-01 10:57:50|10686.9|10683.9|10682.7|10678.9|10686.9|10683.9|10682.7|10678.9|13
1656673080000|2022-07-01 10:58:00|10681.9|10679.1|10690.5|10686.7|10691.7|10687.9|10681.7|10677.9|28
1656673090000|2022-07-01 10:58:10|10689.7|10687.7|10687.5|10683.7|10690.7|10687.7|10687.5|10683.7|8
1656673100000|2022-07-01 10:58:20|10687.7|10683.9|10686.5|10683.7|10687.7|10684.7|10686.5|10682.9|1
1656673110000|2022-07-01 10:58:30|10686.7|10682.9|10687.7|10684.9|10688.7|10685.9|10683.7|10679.9|16
1656673120000|2022-07-01 10:58:40|10687.2|10683.9|10688.7|10684.9|10688.7|10685.9|10683.7|10680.4|10
1656673130000|2022-07-01 10:58:50|10688.5|10684.7|10684.7|10680.9|10688.5|10684.7|10682.7|10679.4|21
1656673140000|2022-07-01 10:59:00|10684.9|10681.1|10684.7|10680.9|10685.3|10681.9|10680.7|10677.4|20
1656673150000|2022-07-01 10:59:10|10685.7|10682.9|10684.7|10681.9|10686.7|10682.9|10683.7|10679.9|11
1656673160000|2022-07-01 10:59:20|10684.2|10680.9|10686.9|10683.1|10686.9|10683.9|10684.2|10680.9|7
1656673170000|2022-07-01 10:59:30|10686.7|10682.9|10690.7|10686.9|10690.7|10686.9|10686.7|10682.9|20
1656673180000|2022-07-01 10:59:40|10690.2|10686.4|10685.7|10681.9|10690.7|10686.9|10684.2|10680.4|10
1656673190000|2022-07-01 10:59:50|10683.9|10681.1|10682.7|10679.9|10684.7|10681.1|10681.7|10678.9|9
1656673200000|2022-07-01 11:00:00|10683|10678.9|10692.7|10688.9|10696.5|10692.9|10682.2|10678.9|58
1656673210000|2022-07-01 11:00:10|10691.7|10687.9|10693.7|10689.9|10693.7|10690.7|10691.2|10687.9|11
1656673220000|2022-07-01 11:00:20|10695.7|10690.9|10699.7|10695.9|10701.7|10697.9|10695.7|10689.9|53
1656673230000|2022-07-01 11:00:30|10698.7|10694.9|10694.7|10690.9|10699.7|10696.1|10694.7|10690.9|11
1656673240000|2022-07-01 11:00:40|10695.5|10691.9|10700.7|10696.9|10700.7|10696.9|10694.7|10691.9|16
1656673250000|2022-07-01 11:00:50|10701.5|10698.7|10706.7|10703.9|10708.5|10704.7|10699.7|10695.9|70
1656673260000|2022-07-01 11:01:00|10706.9|10703.1|10715.5|10711.7|10716.5|10712.9|10705.7|10702.7|130
1656673270000|2022-07-01 11:01:10|10715.2|10712.4|10712.7|10708.9|10715.7|10712.4|10711.7|10707.9|59
1656673280000|2022-07-01 11:01:20|10711.7|10706.9|10712.7|10709.9|10712.7|10709.9|10709.5|10705.9|66
1656673290000|2022-07-01 11:01:30|10713.5|10709.7|10712.7|10708.9|10714.2|10710.7|10709.7|10705.9|34
1656673300000|2022-07-01 11:01:40|10712.9|10710.1|10711.9|10708.1|10714.7|10711.4|10710.7|10707.7|10
1656673310000|2022-07-01 11:01:50|10711.2|10708.4|10714.2|10710.4|10714.7|10711.7|10710.7|10707.7|16
1656673320000|2022-07-01 11:02:00|10714.7|10710.9|10714.9|10711.1|10716.7|10712.9|10711.9|10708.9|38
1656673330000|2022-07-01 11:02:10|10714.4|10711.6|10714.7|10710.9|10717.5|10714.7|10713.9|10710.3|25
1656673340000|2022-07-01 11:02:20|10713.7|10710.1|10713.9|10710.1|10715.7|10712.7|10712.6|10709.3|32
1656673350000|2022-07-01 11:02:30|10712.9|10709.6|10714.9|10711.1|10715.7|10712.1|10712.9|10709.6|9
1656673360000|2022-07-01 11:02:40|10714.1|10711.3|10714.7|10710.9|10714.7|10711.3|10712.9|10710.1|11
1656673370000|2022-07-01 11:02:50|10714.5|10711.9|10713.9|10710.1|10714.9|10711.9|10712.9|10709.3|31
1656673380000|2022-07-01 11:03:00|10714.7|10710.9|10716.7|10712.9|10716.7|10713.9|10713.9|10710.1|40
1656673390000|2022-07-01 11:03:10|10716.1|10712.3|10711.7|10708.9|10716.1|10712.9|10710.7|10707.7|36
1656673400000|2022-07-01 11:03:20|10712.7|10709.9|10712.7|10708.9|10714.7|10710.9|10712.7|10708.9|15
1656673410000|2022-07-01 11:03:30|10712.5|10709.7|10711.7|10708.9|10713.7|10709.9|10711.1|10707.6|14
1656673420000|2022-07-01 11:03:40|10710.9|10708.1|10706.1|10702.3|10711.7|10708.9|10701.1|10698.1|77
1656673430000|2022-07-01 11:03:50|10705.1|10701.3|10699.1|10696.3|10705.9|10702.1|10699.1|10696.1|32
1656673440000|2022-07-01 11:04:00|10698.1|10695.3|10696.1|10692.3|10700.1|10697.1|10692.1|10689.1|71
1656673450000|2022-07-01 11:04:10|10696.9|10693.1|10696.9|10693.1|10696.9|10693.1|10695.1|10692.1|9
1656673460000|2022-07-01 11:04:20|10696.1|10693.3|10704.1|10700.3|10704.1|10701.3|10696.1|10693.3|24
1656673470000|2022-07-01 11:04:30|10704.9|10701.1|10700.1|10696.3|10705.1|10702.3|10700.1|10696.3|21
1656673480000|2022-07-01 11:04:40|10699.4|10696.6|10698.9|10696.1|10700.4|10697.3|10698.1|10695.1|5
1656673490000|2022-07-01 11:04:50|10699.1|10695.3|10699.1|10695.3|10701.1|10697.3|10698.1|10695.3|7
1656673500000|2022-07-01 11:05:00|10698.7|10695.9|10698.9|10696.1|10700.7|10696.9|10696.6|10693.3|49
1656673510000|2022-07-01 11:05:10|10699.1|10695.3|10700.7|10697.9|10701.9|10698.1|10699.1|10695.3|15
1656673520000|2022-07-01 11:05:20|10700.9|10697.1|10704.7|10701.9|10707.7|10704.1|10699.9|10697.1|20
1656673530000|2022-07-01 11:05:30|10705.4|10701.6|10702.7|10698.9|10705.7|10702.9|10700.7|10697.9|33
1656673540000|2022-07-01 11:05:40|10701.7|10697.9|10708.7|10704.9|10708.7|10704.9|10700.7|10697.9|25
1656673550000|2022-07-01 11:05:50|10707.9|10705.1|10708.7|10704.9|10711.7|10708.1|10706.7|10703.9|21
1656673560000|2022-07-01 11:06:00|10707.7|10702.9|10705.2|10702.4|10709.4|10705.9|10704.7|10701.9|28
1656673570000|2022-07-01 11:06:10|10704.7|10701.9|10705.7|10702.9|10707.9|10704.9|10704.7|10701.6|14
1656673580000|2022-07-01 11:06:20|10705.9|10702.1|10704.9|10701.1|10706.7|10703.4|10702.7|10699.1|32
1656673590000|2022-07-01 11:06:30|10703.9|10700.1|10702.7|10698.9|10707.7|10704.9|10702.4|10698.6|53
1656673600000|2022-07-01 11:06:40|10703.2|10699.4|10704.4|10700.6|10704.4|10700.9|10702.7|10699.4|4
1656673610000|2022-07-01 11:06:50|10703.7|10700.9|10699.7|10695.9|10704.2|10700.9|10699.7|10695.9|7
1656673620000|2022-07-01 11:07:00|10700.7|10697.9|10699.7|10695.9|10701.4|10698.1|10697.9|10694.6|25
1656673630000|2022-07-01 11:07:10|10700.7|10696.9|10697.7|10694.9|10700.7|10696.9|10696.7|10693.6|4
1656673640000|2022-07-01 11:07:20|10698.4|10694.6|10699.7|10696.9|10700.9|10697.9|10697.9|10694.6|20
1656673650000|2022-07-01 11:07:30|10700.7|10696.6|10699.7|10695.9|10700.7|10697.1|10699.7|10695.9|5
1656673660000|2022-07-01 11:07:40|10700.2|10696.4|10700.7|10696.9|10701.4|10697.9|10699.7|10696.4|7
1656673670000|2022-07-01 11:07:50|10700.4|10697.6|10698.7|10694.9|10701.4|10697.9|10697.7|10694.9|20
1656673680000|2022-07-01 11:08:00|10698.4|10694.6|10704.7|10701.9|10704.7|10701.9|10697.7|10694.6|19
1656673690000|2022-07-01 11:08:10|10705.7|10702.9|10710.7|10706.9|10710.7|10707.1|10705.7|10702.9|18
1656673700000|2022-07-01 11:08:20|10709.7|10705.9|10709.7|10705.9|10711.7|10708.1|10709.2|10705.9|13
1656673710000|2022-07-01 11:08:30|10709.2|10705.4|10702.7|10698.9|10709.2|10705.4|10701.7|10697.9|39
1656673720000|2022-07-01 11:08:40|10702.4|10699.6|10703.7|10699.9|10707.4|10703.9|10702.4|10699.6|25
1656673730000|2022-07-01 11:08:50|10702.7|10698.9|10695.7|10692.9|10702.7|10698.9|10695.7|10692.9|28
1656673740000|2022-07-01 11:09:00|10696.7|10693.9|10689.1|10685.3|10697.9|10694.1|10685.3|10682.3|135
1656673750000|2022-07-01 11:09:10|10690.1|10686.3|10692.7|10689.9|10694.4|10690.6|10690.1|10686.3|38
1656673760000|2022-07-01 11:09:20|10693.7|10690.9|10695.7|10691.9|10696.7|10692.9|10693.7|10690.1|17
1656673770000|2022-07-01 11:09:30|10694.9|10692.1|10693.7|10690.9|10697.7|10693.9|10692.7|10689.9|30
1656673780000|2022-07-01 11:09:40|10694.7|10690.1|10693.7|10690.9|10694.7|10691.9|10693.7|10690.1|3
1656673790000|2022-07-01 11:09:50|10694.7|10690.6|10691.6|10687.8|10694.7|10690.9|10690.1|10686.8|15
1656673800000|2022-07-01 11:10:00|10690.6|10687.1|10687.9|10684.1|10690.9|10687.1|10687.1|10684.1|16
1656673810000|2022-07-01 11:10:10|10687.1|10684.3|10689.1|10685.3|10690.1|10686.3|10687.1|10684.3|2
1656673820000|2022-07-01 11:10:20|10689.4|10685.6|10686.1|10682.3|10690.6|10687.3|10686.1|10682.3|18
1656673830000|2022-07-01 11:10:30|10685.1|10683.1|10686.3|10682.5|10688.9|10686.1|10685.1|10682.3|16
1656673840000|2022-07-01 11:10:40|10686.1|10682.3|10683.1|10679.3|10686.1|10682.3|10680.9|10677.3|34
1656673850000|2022-07-01 11:10:50|10682.3|10679.5|10672.2|10669.4|10682.3|10679.5|10669.8|10666.7|158
1656673860000|2022-07-01 11:11:00|10672|10669.2|10672.2|10668.4|10673|10670.2|10670|10666.2|64
1656673870000|2022-07-01 11:11:10|10671.7|10667.9|10664.5|10661.7|10671.7|10667.9|10662.7|10659.4|85
1656673880000|2022-07-01 11:11:20|10663.7|10660.9|10669|10665.2|10670|10667.2|10662.5|10659.7|117
1656673890000|2022-07-01 11:11:30|10668.8|10666|10669|10666.2|10673|10669.2|10668.8|10666|26
1656673900000|2022-07-01 11:11:40|10668.5|10665.7|10670|10666.2|10670|10666.2|10664|10660.2|88
1656673910000|2022-07-01 11:11:50|10667.6|10664.8|10667|10663.2|10670.2|10666.9|10666|10663.2|43
1656673920000|2022-07-01 11:12:00|10668|10664.2|10666|10662.2|10668|10665.2|10664.8|10661.2|25
1656673930000|2022-07-01 11:12:10|10667|10663.2|10668.2|10664.4|10669|10665.7|10665.8|10662.2|19
1656673940000|2022-07-01 11:12:20|10669.2|10665.4|10669|10665.2|10669.8|10666.2|10667|10664|21
1656673950000|2022-07-01 11:12:30|10668.2|10664.4|10664.4|10661.6|10668.2|10664.4|10664.4|10661.6|14
1656673960000|2022-07-01 11:12:40|10666.1|10663.3|10667.7|10663.9|10667.7|10664.1|10664.9|10661.6|19
1656673970000|2022-07-01 11:12:50|10666.9|10664.1|10668.9|10665.1|10674.4|10671.6|10666.9|10663.9|100
1656673980000|2022-07-01 11:13:00|10667.9|10664.9|10668.7|10665.9|10669.7|10666|10667.7|10664.6|6
1656673990000|2022-07-01 11:13:10|10669.4|10665.6|10669.4|10665.6|10669.9|10666.6|10667.4|10664.6|12
1656674000000|2022-07-01 11:13:20|10669.2|10666.4|10671.4|10668.6|10672.2|10668.6|10666.4|10662.9|21
1656674010000|2022-07-01 11:13:30|10671.2|10667.6|10671.4|10667.6|10671.4|10667.9|10670.4|10666.6|11
1656674020000|2022-07-01 11:13:40|10672.2|10669.4|10671.7|10667.9|10672.4|10669.6|10669.4|10665.6|19
1656674030000|2022-07-01 11:13:50|10671.4|10667.6|10670.4|10667.6|10671.4|10667.9|10669.4|10666.6|8
1656674040000|2022-07-01 11:14:00|10671.2|10667.4|10666.4|10662.6|10671.7|10668.6|10665.4|10662.6|11
1656674050000|2022-07-01 11:14:10|10666.2|10663.4|10666.2|10662.4|10668.4|10664.6|10664.4|10661.6|7
1656674060000|2022-07-01 11:14:20|10666|10662.2|10665.4|10661.6|10666|10662.2|10664.4|10660.6|8
1656674070000|2022-07-01 11:14:30|10666.4|10662.6|10665.4|10661.6|10666.4|10662.6|10664.4|10661.2|7
1656674080000|2022-07-01 11:14:40|10664.4|10660.9|10663.9|10660.1|10664.4|10660.9|10659.9|10657.1|66
1656674090000|2022-07-01 11:14:50|10664.4|10660.6|10664.4|10660.6|10665.4|10662.6|10664.4|10660.6|6
1656674100000|2022-07-01 11:15:00|10665|10661.2|10659.4|10655.6|10665.4|10662.6|10658.4|10654.6|27
1656674110000|2022-07-01 11:15:10|10659.2|10656.6|10662.4|10658.6|10664.2|10660.6|10658.9|10655.6|13
1656674120000|2022-07-01 11:15:20|10663.4|10659.6|10661.4|10658.6|10664.4|10660.9|10661.2|10657.6|8
1656674130000|2022-07-01 11:15:30|10662.4|10659.6|10662.4|10658.6|10663.4|10659.6|10660.4|10656.6|17
1656674140000|2022-07-01 11:15:40|10660.7|10657.9|10663.4|10659.6|10663.4|10659.9|10660.2|10656.6|12
1656674150000|2022-07-01 11:15:50|10663.2|10660.4|10665.4|10662.6|10667.7|10664.6|10662.4|10659.6|27
1656674160000|2022-07-01 11:16:00|10666.2|10662.4|10666.4|10662.6|10667.4|10663.6|10664.4|10661.6|15
1656674170000|2022-07-01 11:16:10|10667.2|10663.6|10666.2|10662.4|10667.4|10663.6|10665.4|10662.4|8
1656674180000|2022-07-01 11:16:20|10665.9|10662.1|10670.4|10667.6|10671.2|10667.6|10665.4|10661.6|38
1656674190000|2022-07-01 11:16:30|10670.2|10667.4|10670|10666.2|10672.5|10669.6|10668.2|10665.4|83
1656674200000|2022-07-01 11:16:40|10669.2|10666.4|10669.2|10666.4|10671.2|10667.4|10669|10665.4|17
1656674210000|2022-07-01 11:16:50|10670|10666.2|10669|10665.2|10670.2|10667.2|10668.2|10664.4|14
1656674220000|2022-07-01 11:17:00|10668.2|10664.4|10671.2|10668.4|10674.4|10670.6|10667|10663.9|27
1656674230000|2022-07-01 11:17:10|10671.4|10667.6|10662.4|10658.6|10673|10669.4|10662.2|10658.4|25
1656674240000|2022-07-01 11:17:20|10663.4|10659.6|10661.4|10657.6|10663.4|10659.8|10660.6|10657.6|11
1656674250000|2022-07-01 11:17:30|10660.6|10656.8|10663.6|10660.8|10664.6|10661.8|10659.4|10656.4|22
1656674260000|2022-07-01 11:17:40|10662.6|10659.8|10662.4|10658.6|10663.6|10660.8|10661.6|10658.6|8
1656674270000|2022-07-01 11:17:50|10661.6|10658.8|10661.9|10658.1|10662.4|10658.8|10659.9|10657.1|11
1656674280000|2022-07-01 11:18:00|10662.4|10658.6|10654.9|10651.1|10662.6|10659.1|10653.9|10651.1|60
1656674290000|2022-07-01 11:18:10|10653.9|10650.1|10653.9|10651.1|10655.9|10653.1|10652.3|10649.1|36
1656674300000|2022-07-01 11:18:20|10654.1|10651.3|10654.9|10651.1|10656.9|10654.1|10652.9|10650.1|20
1656674310000|2022-07-01 11:18:30|10654.3|10650.5|10652.4|10648.6|10654.9|10651.1|10650.9|10647.8|24
1656674320000|2022-07-01 11:18:40|10652.9|10649.1|10648.9|10645.1|10652.9|10649.1|10647.9|10644.1|54
1656674330000|2022-07-01 11:18:50|10648.3|10644.5|10647.3|10644.5|10649.1|10645.5|10643.8|10641|48
1656674340000|2022-07-01 11:19:00|10648.1|10644.3|10645.1|10641.3|10648.3|10644.5|10644.3|10641.1|53
1656674350000|2022-07-01 11:19:10|10644.3|10641.5|10643.3|10639.5|10645.1|10641.5|10637.8|10634.5|85
1656674360000|2022-07-01 11:19:20|10642.5|10639.7|10641.5|10638.7|10645.1|10641.3|10641.5|10638.5|44
1656674370000|2022-07-01 11:19:30|10642.3|10638.5|10640.3|10636.5|10642.5|10638.7|10638.1|10635.3|22
1656674380000|2022-07-01 11:19:40|10639.3|10635.5|10638.3|10634.5|10641.5|10638.5|10638.3|10634.5|28
1656674390000|2022-07-01 11:19:50|10640.3|10636.5|10642.3|10638.5|10642.3|10639.5|10640.1|10636.5|21
1656674400000|2022-07-01 11:20:00|10642.1|10638.3|10640.3|10636.5|10643.3|10639.5|10639.3|10636.3|21
1656674410000|2022-07-01 11:20:10|10640.5|10636.7|10636.3|10632.5|10642.1|10638.3|10636.1|10632.5|36
1656674420000|2022-07-01 11:20:20|10637.1|10633.5|10640.5|10636.7|10641.3|10637.5|10637.1|10633.3|17
1656674430000|2022-07-01 11:20:30|10640.3|10636.5|10639.1|10636.3|10643.1|10639.5|10639.1|10635.5|20
1656674440000|2022-07-01 11:20:40|10639.3|10636.5|10648.1|10644.3|10648.1|10645.3|10638.3|10635.3|59
1656674450000|2022-07-01 11:20:50|10647.3|10643.5|10645.6|10641.8|10647.3|10643.5|10644.3|10640.5|21
1656674460000|2022-07-01 11:21:00|10645.3|10641.5|10644.3|10640.5|10645.6|10641.8|10644.1|10640.5|11
1656674470000|2022-07-01 11:21:10|10643.3|10639.5|10640.3|10636.5|10644.3|10640.5|10639.3|10636.5|41
1656674480000|2022-07-01 11:21:20|10639.1|10636.3|10638.5|10635.7|10640.3|10636.5|10638.3|10635|20
1656674490000|2022-07-01 11:21:30|10638.3|10635.5|10639.3|10635.5|10640.3|10637.3|10638.3|10635|6
1656674500000|2022-07-01 11:21:40|10639.8|10636.5|10639.3|10635.5|10640.3|10636.7|10638.3|10635.3|11
1656674510000|2022-07-01 11:21:50|10640.3|10636.5|10641.3|10637.5|10643.3|10640.5|10639.1|10635.7|21
1656674520000|2022-07-01 11:22:00|10641.1|10637.3|10640.8|10638|10644.1|10640.3|10639.5|10635.7|25
1656674530000|2022-07-01 11:22:10|10641.5|10637.7|10643.3|10640.5|10645.3|10641.5|10640.8|10637.7|23
1656674540000|2022-07-01 11:22:20|10644.3|10639.8|10643.3|10639.5|10644.5|10641.5|10641.3|10638.3|12
1656674550000|2022-07-01 11:22:30|10643.1|10640.3|10643.7|10639.9|10647.3|10644.5|10642.7|10639.9|108
1656674560000|2022-07-01 11:22:40|10643.5|10639.7|10643.7|10640.9|10644.5|10640.9|10641.7|10638.7|18
1656674570000|2022-07-01 11:22:50|10644.3|10641.5|10646.3|10643.5|10647.3|10644.5|10641.7|10638.9|32
1656674580000|2022-07-01 11:23:00|10646|10642.5|10642.3|10639.5|10646.3|10643.5|10642.3|10638.5|10
1656674590000|2022-07-01 11:23:10|10643.7|10640.9|10644.5|10641.7|10645.7|10642.9|10643.5|10640.2|19
1656674600000|2022-07-01 11:23:20|10645.3|10641.5|10644.5|10641.7|10646.7|10643.7|10644.5|10640.9|18
1656674610000|2022-07-01 11:23:30|10645.3|10641.5|10647.5|10643.7|10647.5|10644.5|10645.3|10641.5|13
1656674620000|2022-07-01 11:23:40|10647.3|10643.5|10648.3|10644.5|10648.5|10645.5|10647.3|10643.5|6
1656674630000|2022-07-01 11:23:50|10646.5|10643.7|10647.3|10643.5|10647.5|10644.7|10646.5|10642.7|19
1656674640000|2022-07-01 11:24:00|10647.8|10644.5|10650.3|10647.5|10656.5|10653.5|10647.8|10644|79
1656674650000|2022-07-01 11:24:10|10651.3|10648.5|10653.8|10650|10653.8|10650|10649.3|10645.5|7
1656674660000|2022-07-01 11:24:20|10654.1|10651|10658.8|10656|10658.8|10656|10653.6|10650|22
1656674670000|2022-07-01 11:24:30|10659.8|10657|10660.8|10657|10661.4|10658|10657.8|10654.8|13
1656674680000|2022-07-01 11:24:40|10661.1|10657.3|10652.3|10649.5|10661.6|10658|10651.3|10647.5|43
1656674690000|2022-07-01 11:24:50|10653.3|10649.3|10652.3|10649.5|10654.1|10650.5|10652.3|10649.3|18
1656674700000|2022-07-01 11:25:00|10651.3|10648.5|10649.5|10645.7|10652.3|10648.7|10648.3|10645.5|13
1656674710000|2022-07-01 11:25:10|10649.3|10645.5|10650.3|10646.5|10651.5|10648.5|10649.3|10645.5|12
1656674720000|2022-07-01 11:25:20|10649.3|10646.3|10641.7|10637.9|10650.1|10646.3|10640.7|10637.7|50
1656674730000|2022-07-01 11:25:30|10642|10638.2|10641.7|10637.9|10642.7|10638.9|10638.7|10635.9|20
1656674740000|2022-07-01 11:25:40|10641|10637.2|10646.5|10642.7|10647.7|10643.9|10641|10637.2|12
1656674750000|2022-07-01 11:25:50|10645.2|10642.4|10646.7|10642.9|10647.2|10643.9|10644.2|10640.9|8
1656674760000|2022-07-01 11:26:00|10646.5|10642.7|10649.7|10645.9|10651.7|10647.9|10646.5|10642.7|15
1656674770000|2022-07-01 11:26:10|10648.7|10646.2|10653.3|10650.5|10653.3|10650.5|10648.7|10645.9|4
1656674780000|2022-07-01 11:26:20|10653.5|10650.7|10659|10655.2|10659|10655.5|10653.3|10649.5|14
1656674790000|2022-07-01 11:26:30|10659.3|10655.5|10660|10657.2|10660.8|10657.5|10658|10654.5|12
1656674800000|2022-07-01 11:26:40|10660.3|10657.5|10666|10662.2|10666|10662.5|10659.3|10656.5|60
1656674810000|2022-07-01 11:26:50|10667.3|10663.2|10664.3|10660.5|10667.3|10664.2|10663.8|10660.5|14
1656674820000|2022-07-01 11:27:00|10664|10660.2|10663|10659.2|10664|10660.5|10662.3|10659|4
1656674830000|2022-07-01 11:27:10|10662.3|10659.5|10666.3|10663.5|10667|10663.5|10662.3|10658.5|27
1656674840000|2022-07-01 11:27:20|10667|10663.2|10666.3|10663.5|10670.3|10666.7|10666.3|10663.2|18
1656674850000|2022-07-01 11:27:30|10666.5|10663.7|10667.3|10664.5|10669|10665.5|10666.5|10663.5|10
1656674860000|2022-07-01 11:27:40|10666.3|10663.5|10666.3|10662.5|10666.3|10663.5|10663.3|10660.5|13
1656674870000|2022-07-01 11:27:50|10667.3|10663.5|10666.3|10662.5|10667.3|10664.2|10666.3|10662.5|9
1656674880000|2022-07-01 11:28:00|10665.3|10661.7|10661.3|10657.5|10665.3|10661.7|10660.3|10656.7|30
1656674890000|2022-07-01 11:28:10|10661|10658.2|10663.3|10659.5|10663.3|10660.5|10661|10657.5|10
1656674900000|2022-07-01 11:28:20|10663|10660.2|10665.3|10662.5|10666.3|10663.2|10663|10659.7|8
1656674910000|2022-07-01 11:28:30|10664.8|10662|10667.5|10663.7|10667.8|10664.2|10664.8|10661.5|13
1656674920000|2022-07-01 11:28:40|10667.3|10663.5|10668|10664.2|10668|10664.5|10667|10663.5|19
1656674930000|2022-07-01 11:28:50|10669|10666.2|10668.3|10664.5|10669.8|10666.5|10665.3|10662.5|24
1656674940000|2022-07-01 11:29:00|10668.5|10664.7|10669.3|10665.5|10669.5|10665.7|10666.3|10663.2|15
1656674950000|2022-07-01 11:29:10|10667.3|10664.5|10663.7|10659.9|10669.3|10665.5|10661.7|10658.4|35
1656674960000|2022-07-01 11:29:20|10663.5|10659.7|10664.7|10660.9|10664.7|10660.9|10662.9|10659.7|2
1656674970000|2022-07-01 11:29:30|10664.5|10660.7|10664.3|10660.5|10665.5|10661.9|10663.5|10659.7|6
1656674980000|2022-07-01 11:29:40|10665.3|10661.5|10665|10661.2|10667.5|10664.7|10665|10661.2|8
1656674990000|2022-07-01 11:29:50|10665.3|10661.5|10672.3|10668.5|10672.5|10668.7|10665.3|10661.5|10
1656675000000|2022-07-01 11:30:00|10672.8|10669|10672.5|10668.7|10674.5|10671.5|10671.3|10668.5|23
1656675010000|2022-07-01 11:30:10|10673|10669.2|10672.2|10668.4|10673.3|10669.9|10671.5|10668.4|15
1656675020000|2022-07-01 11:30:20|10673.2|10669.4|10673.2|10669.4|10674.2|10670.7|10672.5|10669.2|8
1656675030000|2022-07-01 11:30:30|10673|10669.2|10673.2|10669.4|10673.5|10670.2|10672.2|10669.2|4
1656675040000|2022-07-01 11:30:40|10672.2|10668.4|10673.2|10669.4|10673.2|10669.7|10671.5|10668.4|16
1656675050000|2022-07-01 11:30:50|10672.7|10668.9|10673|10669.2|10673.2|10670|10670.5|10667.4|24
1656675060000|2022-07-01 11:31:00|10674|10670.2|10679|10676.2|10680.2|10676.4|10673.8|10670.2|55
1656675070000|2022-07-01 11:31:10|10677.2|10675.2|10666.7|10663.9|10678|10675.2|10666.2|10662.4|81
1656675080000|2022-07-01 11:31:20|10667.5|10663.7|10667.7|10663.9|10668.7|10665.9|10666.7|10663.7|27
1656675090000|2022-07-01 11:31:30|10667.9|10664.9|10669.7|10665.9|10669.7|10666.9|10665.7|10662.9|27
1656675100000|2022-07-01 11:31:40|10668.7|10665.7|10668.7|10664.9|10669.7|10665.9|10666.7|10663.9|9
1656675110000|2022-07-01 11:31:50|10669.7|10665.9|10669.7|10665.9|10669.9|10666.9|10667.7|10663.9|30
1656675120000|2022-07-01 11:32:00|10668.7|10665.3|10673.2|10669.4|10676.2|10672.7|10668.1|10664.7|37
1656675130000|2022-07-01 11:32:10|10672.2|10668.7|10672.2|10669.4|10674.2|10670.4|10672.2|10668.4|17
1656675140000|2022-07-01 11:32:20|10673|10670.2|10678.8|10676|10679.2|10676.2|10672.2|10669.2|18
1656675150000|2022-07-01 11:32:30|10679.2|10676.4|10687.2|10683.4|10687.2|10684|10679.2|10676.4|26
1656675160000|2022-07-01 11:32:40|10686.2|10684.7|10689|10685.2|10689.2|10686.2|10686.2|10683.7|45
1656675170000|2022-07-01 11:32:50|10688.2|10685.4|10693.2|10689.4|10693.2|10689.7|10688.2|10685.2|24
1656675180000|2022-07-01 11:33:00|10692.7|10688.9|10705.3|10702.5|10706.6|10703.5|10692.5|10688.9|152
1656675190000|2022-07-01 11:33:10|10705.6|10702.8|10718.3|10714.5|10719.1|10715.5|10705.6|10702.5|125
1656675200000|2022-07-01 11:33:20|10717.3|10713.8|10716.3|10712.5|10717.6|10714.5|10713.6|10710.5|189
1656675210000|2022-07-01 11:33:30|10716|10712.2|10711.3|10707.5|10716.5|10713.5|10709.3|10706.5|49
1656675220000|2022-07-01 11:33:40|10710.3|10708.3|10710.3|10706.5|10712.3|10709|10710.3|10706.5|18
1656675230000|2022-07-01 11:33:50|10709.3|10707.5|10710.3|10707.5|10711.6|10708.3|10709.3|10706.3|7
1656675240000|2022-07-01 11:34:00|10711.3|10708.5|10711.3|10707.5|10712.5|10709.7|10710.3|10706.5|23
1656675250000|2022-07-01 11:34:10|10712.1|10709.3|10714.3|10710.5|10714.3|10711.5|10711.1|10707.5|15
1656675260000|2022-07-01 11:34:20|10712.3|10709.5|10710.5|10706.7|10712.8|10709.5|10709.3|10706.3|16
1656675270000|2022-07-01 11:34:30|10710.3|10707.5|10710.3|10707.5|10712.3|10708.7|10710.3|10707.3|5
1656675280000|2022-07-01 11:34:40|10710.5|10707.7|10713.3|10710.5|10713.3|10710.5|10710.5|10707.5|10
1656675290000|2022-07-01 11:34:50|10712.3|10709.5|10709.3|10706.5|10712.3|10709.5|10707.5|10704.3|22
1656675300000|2022-07-01 11:35:00|10708.8|10705.5|10707.3|10703.5|10710.3|10707.5|10707.1|10703.5|23
1656675310000|2022-07-01 11:35:10|10707.5|10703.7|10710.3|10706.5|10710.8|10707.5|10707|10703.5|27
1656675320000|2022-07-01 11:35:20|10710.1|10707.3|10707.3|10703.5|10711.3|10708.5|10706.9|10703.3|27
1656675330000|2022-07-01 11:35:30|10707.1|10703.3|10705.3|10702.5|10707.1|10703.5|10704.3|10700.5|22
1656675340000|2022-07-01 11:35:40|10706.5|10702.7|10704.3|10701.5|10706.5|10702.7|10703.1|10700.3|24
1656675350000|2022-07-01 11:35:50|10705.3|10701.3|10707.1|10703.3|10709.3|10705.5|10704.3|10701.3|39
1656675360000|2022-07-01 11:36:00|10706.3|10703.5|10705.3|10701.5|10707.3|10704.5|10705.3|10701.5|28
1656675370000|2022-07-01 11:36:10|10706.3|10702.5|10707.3|10704.5|10707.3|10704.5|10704.3|10700.5|29
1656675380000|2022-07-01 11:36:20|10707.5|10704.7|10706.3|10703.5|10708.1|10704.7|10706.1|10702.5|12
1656675390000|2022-07-01 11:36:30|10707.1|10703.3|10704.3|10700.5|10707.3|10703.5|10703.1|10699.5|28
1656675400000|2022-07-01 11:36:40|10703.3|10699.5|10702.3|10699.5|10703.3|10700.3|10701.3|10698.5|12
1656675410000|2022-07-01 11:36:50|10703.3|10700.5|10704.3|10701.5|10706.3|10703.5|10702.3|10699.5|21
1656675420000|2022-07-01 11:37:00|10705.3|10702.5|10704.5|10700.7|10708.3|10705.3|10703.3|10700.3|30
1656675430000|2022-07-01 11:37:10|10703.5|10701|10705.3|10701.5|10706.3|10702.5|10703.5|10700.7|7
1656675440000|2022-07-01 11:37:20|10704.5|10700.7|10706.5|10703.7|10707.3|10704.5|10703.3|10700.5|13
1656675450000|2022-07-01 11:37:30|10706.3|10703.5|10704.3|10701.5|10707.3|10704.5|10703.3|10700.3|24
1656675460000|2022-07-01 11:37:40|10704.1|10700.5|10702.3|10699.5|10704.1|10700.5|10701.8|10698.5|25
1656675470000|2022-07-01 11:37:50|10702.5|10698.7|10702.3|10698.5|10704.1|10700.5|10701.3|10697.5|27
1656675480000|2022-07-01 11:38:00|10701.3|10697.5|10704.3|10700.5|10705.1|10701.5|10701.1|10697.3|23
1656675490000|2022-07-01 11:38:10|10703.5|10700.7|10703.3|10700.5|10704.3|10700.7|10700.3|10697|47
1656675500000|2022-07-01 11:38:20|10704.3|10701.5|10704.3|10700.5|10705.3|10702.5|10703.3|10700.5|14
1656675510000|2022-07-01 11:38:30|10704.8|10702|10704.3|10700.5|10705.3|10702|10702.3|10699.3|19
1656675520000|2022-07-01 11:38:40|10703.3|10701.3|10703.3|10700.5|10705.3|10702.3|10702.3|10698.7|25
1656675530000|2022-07-01 11:38:50|10703.1|10700.3|10702.3|10699.5|10703.3|10700.5|10700.3|10697.5|17
1656675540000|2022-07-01 11:39:00|10701.3|10698.5|10702.5|10699.7|10703.3|10699.7|10701.3|10698.5|6
1656675550000|2022-07-01 11:39:10|10702.3|10699.5|10702.3|10699.5|10702.3|10699.5|10701.3|10698.5|10
1656675560000|2022-07-01 11:39:20|10703.1|10699.3|10703.5|10699.7|10706.5|10703.7|10703.1|10699.3|112
1656675570000|2022-07-01 11:39:30|10703.3|10699.5|10702.1|10698.3|10703.3|10700.5|10700.3|10697|30
1656675580000|2022-07-01 11:39:40|10702.3|10698.5|10700.3|10696.5|10703.5|10700.5|10700.1|10696.3|13
1656675590000|2022-07-01 11:39:50|10699.3|10696|10699.3|10695.5|10702.1|10698.8|10699.3|10695.5|12
1656675600000|2022-07-01 11:40:00|10700.3|10696.5|10706.3|10703.5|10708.1|10704.5|10700.3|10696.5|92
1656675610000|2022-07-01 11:40:10|10706.5|10702.7|10704.3|10700.5|10706.5|10702.7|10704.3|10700.5|2
1656675620000|2022-07-01 11:40:20|10703.3|10699.3|10703.3|10699.5|10704.5|10701.5|10702.1|10699.3|10
1656675630000|2022-07-01 11:40:30|10703.5|10699.7|10704.3|10700.5|10705.1|10701.5|10703.1|10699.7|3
1656675640000|2022-07-01 11:40:40|10703.3|10701.5|10704.3|10701.5|10704.5|10701.5|10703.3|10700.5|1
1656675650000|2022-07-01 11:40:50|10705.1|10701.3|10712.1|10708.3|10716.3|10713.3|10705.1|10701.3|120
1656675660000|2022-07-01 11:41:00|10712.3|10708.5|10706.3|10703.5|10712.3|10708.5|10705.5|10702.3|28
1656675670000|2022-07-01 11:41:10|10707.3|10704.2|10700.7|10696.9|10708|10704.5|10700.5|10696.9|44
1656675680000|2022-07-01 11:41:20|10700|10697.2|10700.7|10696.9|10702.5|10698.9|10698.5|10695.2|30
1656675690000|2022-07-01 11:41:30|10700.5|10697.9|10701.7|10698.9|10702.5|10699.7|10700.5|10696.9|4
1656675700000|2022-07-01 11:41:40|10702|10698.2|10701.7|10698.9|10703.5|10699.9|10701.2|10697.7|13
1656675710000|2022-07-01 11:41:50|10702.5|10698.7|10706.5|10702.7|10706.7|10702.9|10702.5|10698.7|17
1656675720000|2022-07-01 11:42:00|10706.3|10703.5|10703.7|10699.9|10708.7|10705.9|10702.7|10699.9|34
1656675730000|2022-07-01 11:42:10|10704|10700.2|10703.7|10699.9|10706|10702.9|10703.5|10699.9|11
1656675740000|2022-07-01 11:42:20|10703.2|10699.4|10702.7|10698.9|10707.5|10703.9|10702.5|10698.7|46
1656675750000|2022-07-01 11:42:30|10702.5|10698.7|10704.5|10700.7|10704.7|10701.7|10701.7|10698.4|14
1656675760000|2022-07-01 11:42:40|10703.7|10701.7|10704.9|10701.1|10704.9|10701.7|10703.7|10700.9|5
1656675770000|2022-07-01 11:42:50|10705.5|10701.7|10706.5|10702.7|10708.7|10704.9|10705.5|10701.7|21
1656675780000|2022-07-01 11:43:00|10705.7|10702.9|10701.7|10698.9|10706.2|10702.9|10701.7|10698.7|23
1656675790000|2022-07-01 11:43:10|10701.9|10699.1|10703.7|10699.9|10703.9|10700.1|10701.7|10698.7|6
1656675800000|2022-07-01 11:43:20|10704.5|10700.7|10704.7|10701.9|10704.7|10701.9|10703.7|10699.9|11
1656675810000|2022-07-01 11:43:30|10705.5|10701.7|10706.7|10703.9|10706.9|10703.9|10705.5|10701.7|2
1656675820000|2022-07-01 11:43:40|10705.7|10702.9|10702.7|10698.9|10705.7|10702.9|10702.7|10698.9|22
1656675830000|2022-07-01 11:43:50|10704.1|10701.3|10712.8|10710|10712.8|10710|10704.1|10700.8|112
1656675840000|2022-07-01 11:44:00|10711.8|10709|10711.8|10709|10713.3|10710|10711|10708|19
1656675850000|2022-07-01 11:44:10|10712.6|10709.8|10713.8|10710|10714.8|10711|10711.8|10708.2|37
1656675860000|2022-07-01 11:44:20|10714.8|10711|10714.8|10711|10716|10713|10712.8|10710|9
1656675870000|2022-07-01 11:44:30|10715.8|10712|10716.8|10713|10717|10714|10715.6|10712|10
1656675880000|2022-07-01 11:44:40|10717.6|10713.8|10717|10713.2|10717.6|10714|10714|10710.5|35
1656675890000|2022-07-01 11:44:50|10716.3|10713.5|10715.3|10712.5|10717|10713.5|10715.3|10712.5|4
1656675900000|2022-07-01 11:45:00|10716.3|10711.5|10717|10713.2|10719|10715.5|10716.3|10711.5|19
1656675910000|2022-07-01 11:45:10|10716.3|10713.5|10714.3|10710.5|10716.3|10713.5|10713.3|10709.5|11
1656675920000|2022-07-01 11:45:20|10713.3|10710.7|10712.3|10708.5|10714.3|10710.7|10712|10708.5|14
1656675930000|2022-07-01 11:45:30|10712.5|10708.7|10717.3|10713.5|10717.3|10714.2|10712.3|10708.5|48
1656675940000|2022-07-01 11:45:40|10717.2|10713.4|10716.2|10713.4|10717.2|10713.4|10716.2|10712.4|3
1656675950000|2022-07-01 11:45:50|10717.2|10712.4|10722.2|10718.4|10725|10722.2|10717.2|10712.4|149
1656675960000|2022-07-01 11:46:00|10722.5|10718.7|10719.5|10715.7|10722.5|10719.4|10717.2|10714.4|42
1656675970000|2022-07-01 11:46:10|10720|10716.2|10724.3|10720.5|10724.6|10721.5|10720|10716.2|395
1656675980000|2022-07-01 11:46:20|10723.3|10721.5|10721.3|10718.5|10724.3|10721.5|10720.6|10717.3|27
1656675990000|2022-07-01 11:46:30|10721.6|10717.8|10719.1|10715.3|10722.3|10719.5|10718.3|10715.3|14
1656676000000|2022-07-01 11:46:40|10718.3|10715.5|10719.1|10715.3|10719.1|10716.1|10717.1|10713.5|39
1656676010000|2022-07-01 11:46:50|10718.3|10715.5|10718.3|10714.5|10719.1|10715.8|10717.1|10713.5|18
1656676020000|2022-07-01 11:47:00|10718.1|10715.5|10721.3|10717.5|10721.3|10717.5|10718.1|10714.5|21
1656676030000|2022-07-01 11:47:10|10720.3|10718.5|10720.3|10716.5|10721.3|10718.5|10719.3|10716.1|18
1656676040000|2022-07-01 11:47:20|10720.9|10717.1|10722.6|10718.8|10723.1|10719.5|10720.3|10717.1|20
1656676050000|2022-07-01 11:47:30|10722.3|10718.5|10724.1|10720.3|10724.3|10721.1|10719.8|10716|26
1656676060000|2022-07-01 11:47:40|10724.6|10720.8|10725.3|10722.5|10725.3|10722.5|10723.8|10720.5|119
1656676070000|2022-07-01 11:47:50|10725.1|10721.3|10725.3|10721.5|10730.1|10727.1|10724.3|10720.5|187
1656676080000|2022-07-01 11:48:00|10725.6|10722.5|10725.6|10721.8|10726.3|10723|10724.1|10720.3|19
1656676090000|2022-07-01 11:48:10|10725.3|10722.5|10727.9|10725.1|10728.1|10725.1|10724.3|10721.3|110
1656676100000|2022-07-01 11:48:20|10726.9|10724.1|10730.9|10728.1|10731.9|10728.6|10726.9|10724.1|121
1656676110000|2022-07-01 11:48:30|10731.9|10729.1|10731.9|10729.1|10731.9|10729.1|10730.9|10728.1|46
1656676120000|2022-07-01 11:48:40|10732.1|10729.3|10730.9|10728.1|10733.1|10730.1|10729.9|10726.3|49
1656676130000|2022-07-01 11:48:50|10731.1|10727.3|10731.9|10729.1|10732.4|10729.1|10729.9|10726.1|37
1656676140000|2022-07-01 11:49:00|10732.9|10730.1|10731.9|10728.1|10732.9|10730.1|10728.9|10725.1|42
1656676150000|2022-07-01 11:49:10|10731.6|10727.8|10728.9|10726.1|10731.6|10728.1|10727.3|10724.5|60
1656676160000|2022-07-01 11:49:20|10729.1|10725.3|10729.9|10726.1|10730.4|10727.1|10728.9|10725.1|9
1656676170000|2022-07-01 11:49:30|10729.6|10726.8|10730.6|10726.8|10730.6|10727.1|10727.6|10724.8|35
1656676180000|2022-07-01 11:49:40|10731.1|10727.8|10732.6|10729.8|10732.6|10729.8|10731.1|10727.8|15
1656676190000|2022-07-01 11:49:50|10733.6|10730.8|10731.6|10727.8|10733.6|10730.8|10730.1|10726.8|24
1656676200000|2022-07-01 11:50:00|10731.9|10728.1|10736.6|10732.8|10736.9|10733.8|10731.6|10728.1|163
1656676210000|2022-07-01 11:50:10|10736.4|10733.6|10739.6|10735.8|10739.6|10735.8|10736.2|10732.4|84
1656676220000|2022-07-01 11:50:20|10738.9|10735.1|10743.9|10741.1|10744.1|10741.1|10738.9|10735.1|113
1656676230000|2022-07-01 11:50:30|10744.6|10741.8|10743.6|10740.8|10746.6|10743.1|10742.9|10739.6|60
1656676240000|2022-07-01 11:50:40|10743.4|10739.6|10745.9|10742.1|10745.9|10742.5|10743.4|10739.6|76
1656676250000|2022-07-01 11:50:50|10744.9|10742.3|10746.9|10744.1|10748.4|10745.1|10744.1|10741.3|86
1656676260000|2022-07-01 11:51:00|10746.6|10743.8|10750.7|10746.9|10750.7|10747.1|10746.6|10743.8|97
1656676270000|2022-07-01 11:51:10|10750.9|10747.1|10751.9|10749.1|10753.7|10750.9|10750.9|10747.1|86
1656676280000|2022-07-01 11:51:20|10752.2|10748.4|10748.2|10745.4|10752.2|10749.1|10747.4|10744.4|85
1656676290000|2022-07-01 11:51:30|10747.4|10744.6|10756.4|10752.6|10756.4|10753.6|10747.4|10744.6|172
1656676300000|2022-07-01 11:51:40|10755.6|10751.8|10753.4|10750.6|10757.2|10753.9|10752.4|10749.6|79
1656676310000|2022-07-01 11:51:50|10754.2|10750.4|10751.4|10748.6|10754.6|10751.6|10751.4|10747.8|56
1656676320000|2022-07-01 11:52:00|10750.4|10747.6|10749.6|10745.8|10751.4|10748.6|10749.4|10745.8|62
1656676330000|2022-07-01 11:52:10|10749.4|10746.6|10751.7|10747.9|10751.9|10749.1|10747.4|10744.3|106
1656676340000|2022-07-01 11:52:20|10750.9|10748.1|10756.2|10752.4|10756.2|10753.1|10750.9|10747.4|54
1656676350000|2022-07-01 11:52:30|10755.9|10753.1|10753.9|10751.1|10756.2|10753.4|10752.2|10748.9|68
1656676360000|2022-07-01 11:52:40|10754.2|10750.4|10754.9|10751.1|10754.9|10751.1|10750.9|10747.4|35
1656676370000|2022-07-01 11:52:50|10755.9|10752.1|10756.9|10753.1|10756.9|10753.1|10755.9|10752.1|22
1656676380000|2022-07-01 11:53:00|10757.2|10754.4|10753.9|10751.1|10757.9|10754.6|10752.9|10750.1|59
1656676390000|2022-07-01 11:53:10|10754.2|10750.4|10747.9|10745.1|10754.2|10750.4|10747.9|10745.1|45
1656676400000|2022-07-01 11:53:20|10748.5|10745.7|10747.2|10743.4|10750.2|10747.1|10745.9|10743.1|12
1656676410000|2022-07-01 11:53:30|10748.2|10744.4|10749.2|10745.4|10749.2|10746.1|10746.9|10743.4|17
1656676420000|2022-07-01 11:53:40|10748.9|10745.1|10749.9|10746.1|10749.9|10747.1|10747.9|10745.1|8
1656676430000|2022-07-01 11:53:50|10749.7|10746.9|10747.9|10744.1|10750.2|10747.1|10747.9|10744.1|6
1656676440000|2022-07-01 11:54:00|10747.7|10745.1|10745.2|10741.4|10747.7|10745.1|10744.2|10741.4|35
1656676450000|2022-07-01 11:54:10|10744.9|10742.1|10744.9|10741.1|10745.7|10742.4|10744.2|10740.9|13
1656676460000|2022-07-01 11:54:20|10744.2|10741.4|10744.9|10742.1|10746.9|10743.9|10744.2|10740.9|15
1656676470000|2022-07-01 11:54:30|10745.7|10741.9|10746.9|10743.1|10747.7|10744.7|10745.7|10741.9|13
1656676480000|2022-07-01 11:54:40|10747.2|10744.1|10744.9|10742.1|10747.2|10744.1|10743.7|10739.9|34
1656676490000|2022-07-01 11:54:50|10745.2|10741.4|10744.2|10740.4|10745.2|10742.1|10743.2|10739.9|14
1656676500000|2022-07-01 11:55:00|10743.9|10741.1|10745.9|10743.1|10745.9|10743.1|10743.9|10740.3|12
1656676510000|2022-07-01 11:55:10|10746.7|10742.9|10746.9|10743.1|10748.1|10744.3|10745.9|10742.9|14
1656676520000|2022-07-01 11:55:20|10745.9|10742.9|10743.1|10739.3|10746.9|10743.4|10743.1|10739.3|47
1656676530000|2022-07-01 11:55:30|10744.1|10740.3|10745.1|10741.3|10745.1|10741.3|10740.9|10738.1|70
1656676540000|2022-07-01 11:55:40|10744.1|10741.1|10746.1|10742.3|10746.1|10742.6|10743.6|10740.6|11
1656676550000|2022-07-01 11:55:50|10745.9|10742.1|10745.9|10742.1|10746.7|10743.1|10743.9|10740.9|19
1656676560000|2022-07-01 11:56:00|10744.7|10740.9|10743.9|10741.1|10746.1|10743.1|10742.9|10739.9|11
1656676570000|2022-07-01 11:56:10|10744.1|10740.3|10744.9|10741.1|10745.7|10742.1|10742.9|10739.9|14
1656676580000|2022-07-01 11:56:20|10745.7|10741.9|10745.7|10741.9|10745.9|10742.9|10742.9|10739.9|27
1656676590000|2022-07-01 11:56:30|10744.9|10742.1|10745.7|10742.9|10745.9|10742.9|10742.9|10739.6|17
1656676600000|2022-07-01 11:56:40|10746.7|10743.9|10745.1|10741.3|10748.1|10744.3|10744.9|10741.1|53
1656676610000|2022-07-01 11:56:50|10745.7|10741.9|10740.9|10737.1|10746.4|10743.1|10739.9|10736.6|41
1656676620000|2022-07-01 11:57:00|10741.1|10738.1|10729.9|10726.1|10742.9|10739.9|10722.9|10720.1|410
1656676630000|2022-07-01 11:57:10|10729.1|10725.3|10735.9|10732.1|10736.4|10733.1|10729.1|10725.3|42
1656676640000|2022-07-01 11:57:20|10736.2|10732.4|10736.9|10733.1|10738.9|10735.1|10735.9|10732.4|18
1656676650000|2022-07-01 11:57:30|10735.9|10732.1|10734.1|10730.3|10735.9|10732.1|10732.9|10730.1|12
1656676660000|2022-07-01 11:57:40|10733.1|10731.1|10731.9|10729.1|10734.1|10731.3|10727.9|10724.1|30
1656676670000|2022-07-01 11:57:50|10732.7|10728.9|10732.9|10729.1|10735.9|10732.1|10732.7|10728.9|20
1656676680000|2022-07-01 11:58:00|10731.9|10729.6|10729.7|10726.9|10734.9|10731.1|10725.9|10723.1|46
1656676690000|2022-07-01 11:58:10|10730.9|10728.1|10729.7|10726.9|10731.1|10728.1|10728.9|10725.9|18
1656676700000|2022-07-01 11:58:20|10729.9|10727.1|10740.7|10736.9|10740.9|10737.3|10729.9|10727.1|58
1656676710000|2022-07-01 11:58:30|10739.9|10736.1|10741.1|10737.3|10741.7|10738.1|10738.9|10735.1|27
1656676720000|2022-07-01 11:58:40|10740.9|10738.1|10740.9|10738.1|10744.7|10741.1|10740.9|10737.1|25
1656676730000|2022-07-01 11:58:50|10740.1|10737.3|10741.9|10739.1|10743.9|10740.1|10739.9|10736.1|12
1656676740000|2022-07-01 11:59:00|10742.9|10739.3|10741.9|10738.1|10742.9|10740.1|10739.9|10736.1|14
1656676750000|2022-07-01 11:59:10|10741.7|10737.9|10739.9|10737.1|10741.7|10738.3|10737.9|10734.1|8
1656676760000|2022-07-01 11:59:20|10740.7|10736.9|10742.7|10738.9|10742.9|10739.1|10739.9|10736.9|8
1656676770000|2022-07-01 11:59:30|10742.9|10739.1|10743.9|10741.1|10744.7|10741.1|10741.9|10738.9|467
1656676780000|2022-07-01 11:59:40|10744.7|10740.9|10741.9|10739.1|10745.1|10742.1|10741.9|10739.1|18
1656676790000|2022-07-01 11:59:50|10741.1|10738.1|10738.3|10735.5|10741.1|10738.1|10737.1|10734.3|44
1656676800000|2022-07-01 12:00:00|10739.1|10735.3|10740.9|10738.1|10744.9|10742.1|10738.7|10735.3|57
1656676810000|2022-07-01 12:00:10|10740.1|10737.1|10740.9|10738.1|10741.9|10738.1|10739.9|10736.1|15
1656676820000|2022-07-01 12:00:20|10740.6|10737.1|10740.9|10738.1|10741.4|10738.1|10739.7|10736.1|12
1656676830000|2022-07-01 12:00:30|10741.7|10737.9|10741.7|10737.9|10741.7|10738.4|10740.9|10737.1|5
1656676840000|2022-07-01 12:00:40|10740.9|10737.1|10743.9|10741.1|10745.1|10741.9|10740.9|10737.1|13
1656676850000|2022-07-01 12:00:50|10742.9|10740.1|10743.9|10741.1|10744.7|10741.1|10741.9|10738.3|18
1656676860000|2022-07-01 12:01:00|10744.7|10740.9|10746.9|10744.1|10749.7|10746.9|10741.9|10739.1|105
1656676870000|2022-07-01 12:01:10|10747.9|10744.9|10746.7|10742.9|10750.9|10747.9|10744.9|10742.1|49
1656676880000|2022-07-01 12:01:20|10744.9|10742.1|10745.9|10742.1|10745.9|10742.3|10743.9|10740.9|6
1656676890000|2022-07-01 12:01:30|10745.3|10743.1|10745.7|10741.9|10748.9|10745.1|10744.9|10741.9|20
1656676900000|2022-07-01 12:01:40|10744.9|10742.1|10745.7|10741.9|10746.9|10743.1|10743.7|10739.9|20
1656676910000|2022-07-01 12:01:50|10745.9|10742.1|10748.9|10746.1|10752.1|10748.8|10745.3|10742.1|46
1656676920000|2022-07-01 12:02:00|10749.7|10745.9|10746.9|10743.1|10750.2|10746.9|10746.9|10743.1|21
1656676930000|2022-07-01 12:02:10|10747.4|10743.6|10749.9|10747.1|10751.7|10747.9|10747.4|10743.6|10
1656676940000|2022-07-01 12:02:20|10749.6|10745.8|10743.1|10739.3|10749.7|10746.1|10742.3|10738.5|52
1656676950000|2022-07-01 12:02:30|10743.3|10739.5|10746.1|10743.3|10747.1|10743.5|10743.3|10739.5|10
1656676960000|2022-07-01 12:02:40|10746.3|10743.5|10745.9|10743.1|10747.3|10744.5|10745.9|10743.1|7
1656676970000|2022-07-01 12:02:50|10746.9|10743.3|10746.9|10744.1|10747.9|10744.1|10743.9|10740.1|31
1656676980000|2022-07-01 12:03:00|10746.1|10743.1|10743.6|10739.8|10747.9|10744.3|10742.9|10739.8|23
1656676990000|2022-07-01 12:03:10|10743.9|10740.1|10739.9|10736.1|10744.9|10741.1|10738.3|10734.8|22
1656677000000|2022-07-01 12:03:20|10739.6|10735.8|10742.9|10740.1|10742.9|10740.1|10738.6|10735.5|7
1656677010000|2022-07-01 12:03:30|10743.9|10741.1|10751.6|10747.8|10751.6|10748.1|10743.9|10740.8|24
1656677020000|2022-07-01 12:03:40|10751.9|10748.8|10747.9|10745.1|10752.1|10749.1|10746.9|10744.1|38
1656677030000|2022-07-01 12:03:50|10747.6|10744.8|10749.9|10747.1|10751.1|10748.1|10747.6|10744.1|46
1656677040000|2022-07-01 12:04:00|10750.6|10746.8|10743.9|10740.1|10750.6|10747.8|10741.9|10738.3|35
1656677050000|2022-07-01 12:04:10|10742.9|10739.1|10742.1|10738.3|10743.9|10740.1|10741.9|10738.3|8
1656677060000|2022-07-01 12:04:20|10742.6|10738.8|10739.9|10737.1|10742.6|10739.1|10739.6|10736.1|8
1656677070000|2022-07-01 12:04:30|10740.9|10736.3|10736.9|10733.1|10741.1|10738.1|10735.9|10732.6|22
1656677080000|2022-07-01 12:04:40|10738.6|10734.8|10738.9|10736.1|10741.1|10737.3|10737.9|10734.6|30
1656677090000|2022-07-01 12:04:50|10739.6|10735.8|10738.1|10734.3|10739.6|10736.1|10735.6|10732.1|17
1656677100000|2022-07-01 12:05:00|10737.9|10735.1|10736.1|10732.3|10739.9|10736.1|10735.4|10732.1|18
1656677110000|2022-07-01 12:05:10|10735.9|10733.1|10737.1|10733.3|10737.9|10734.1|10735.9|10732.3|9
1656677120000|2022-07-01 12:05:20|10736.1|10731.1|10738.1|10734.3|10738.9|10736.1|10733.9|10731.1|67
1656677130000|2022-07-01 12:05:30|10737.9|10734.1|10731.9|10728.1|10737.9|10734.1|10731.9|10728.1|42
1656677140000|2022-07-01 12:05:40|10730.9|10728.3|10733.9|10730.1|10733.9|10730.3|10730.9|10727.3|25
1656677150000|2022-07-01 12:05:50|10734.1|10731.1|10736.1|10732.3|10736.9|10733.3|10733.9|10731.1|15
1656677160000|2022-07-01 12:06:00|10735.1|10732.1|10736.1|10732.3|10739.9|10737.1|10734.9|10732.1|31
1656677170000|2022-07-01 12:06:10|10735.9|10732.1|10736.1|10732.3|10736.9|10733.1|10735.6|10732.1|3
1656677180000|2022-07-01 12:06:20|10736.4|10732.6|10738.9|10735.1|10739.4|10736.1|10736.4|10732.6|6
1656677190000|2022-07-01 12:06:30|10737.9|10736.1|10739.9|10736.1|10740.1|10737.1|10737.9|10734.1|13
1656677200000|2022-07-01 12:06:40|10739.3|10735.5|10735.9|10733.1|10739.9|10737.1|10734.9|10732.1|66
1656677210000|2022-07-01 12:06:50|10736.9|10734.1|10737.9|10734.1|10737.9|10734.3|10736.9|10734.1|13
1656677220000|2022-07-01 12:07:00|10736.9|10733.5|10737.8|10734|10737.8|10734.3|10735.8|10732|28
1656677230000|2022-07-01 12:07:10|10739.1|10735|10740.8|10737|10745.9|10742.1|10739.1|10735|52
1656677240000|2022-07-01 12:07:20|10740.1|10737.3|10740.6|10737.8|10741.1|10737.8|10736.6|10733|20
1656677250000|2022-07-01 12:07:30|10740.8|10738|10741.1|10738.3|10746.8|10743|10740.8|10738|15
1656677260000|2022-07-01 12:07:40|10741.8|10738|10743.8|10740|10743.8|10740.6|10741.8|10738|10
1656677270000|2022-07-01 12:07:50|10745.6|10741.8|10739.8|10736|10745.6|10741.8|10738.8|10736|43
1656677280000|2022-07-01 12:08:00|10740.6|10736.8|10745.8|10742|10748.4|10745|10739.6|10736|32
1656677290000|2022-07-01 12:08:10|10745.6|10742.8|10742.8|10739|10745.6|10742.8|10741.6|10737.8|19
1656677300000|2022-07-01 12:08:20|10741.8|10738|10739.8|10736|10741.8|10738|10736.3|10731.8|99
1656677310000|2022-07-01 12:08:30|10740.6|10736.8|10740.8|10737|10741.8|10739|10739.8|10736.5|12
1656677320000|2022-07-01 12:08:40|10739.8|10738|10734.8|10732|10740.8|10738|10734.8|10732|17
1656677330000|2022-07-01 12:08:50|10735.1|10732.3|10741.6|10737.8|10741.6|10738|10735.1|10732|28
1656677340000|2022-07-01 12:09:00|10741.8|10738|10739.8|10736|10742.8|10739|10738.8|10736|24
1656677350000|2022-07-01 12:09:10|10740.8|10737|10742.8|10740|10743.8|10740.5|10738.8|10735|13
1656677360000|2022-07-01 12:09:20|10743.6|10739.8|10739.8|10736|10743.6|10739.8|10739.8|10736|26
1656677370000|2022-07-01 12:09:30|10740.8|10737|10738.8|10735|10740.8|10737.6|10737.8|10734.3|27
1656677380000|2022-07-01 12:09:40|10737.8|10734.8|10740.6|10736.8|10741.1|10738|10737.8|10734.8|24
1656677390000|2022-07-01 12:09:50|10740.8|10737|10739.8|10736|10740.8|10737|10737.3|10734|8
1656677400000|2022-07-01 12:10:00|10738.8|10735.5|10743.1|10739.3|10745.8|10743|10738.8|10735.5|45
1656677410000|2022-07-01 12:10:10|10741.8|10739|10740.1|10737.3|10742.8|10739|10738.8|10735.8|12
1656677420000|2022-07-01 12:10:20|10739.8|10737|10738.8|10735|10741.3|10738|10736.8|10733|27
1656677430000|2022-07-01 12:10:30|10738.1|10735.3|10739.8|10736|10739.8|10736|10735.8|10732.8|13
1656677440000|2022-07-01 12:10:40|10740.4|10736.6|10739.8|10736|10741.1|10737.8|10737.8|10735|22
1656677450000|2022-07-01 12:10:50|10740.8|10737|10738.8|10736|10740.8|10737.3|10738.6|10735|7
1656677460000|2022-07-01 12:11:00|10738.6|10735|10737.1|10733.3|10739.6|10735.8|10736.8|10733.3|7
1656677470000|2022-07-01 12:11:10|10739.6|10735.8|10747.8|10745|10749.8|10747|10739.6|10735.8|130
1656677480000|2022-07-01 12:11:20|10748.8|10746|10753.6|10749.8|10753.6|10750.8|10747.8|10744.8|104
1656677490000|2022-07-01 12:11:30|10753.4|10750.6|10751.8|10748|10754.6|10751|10751|10748|24
1656677500000|2022-07-01 12:11:40|10751|10748.2|10746.8|10743|10751.8|10748.2|10745.5|10742.2|26
1656677510000|2022-07-01 12:11:50|10745.8|10742.2|10745.8|10743|10746.8|10744|10745.8|10742|8
1656677520000|2022-07-01 12:12:00|10747|10743.2|10749.8|10747|10750.8|10748|10746|10743|44
1656677530000|2022-07-01 12:12:10|10749|10746.2|10748.8|10745|10749.8|10746.2|10747.8|10745|5
1656677540000|2022-07-01 12:12:20|10748.6|10744.8|10747.6|10743.8|10748.8|10745.2|10746.8|10743.8|8
1656677550000|2022-07-01 12:12:30|10748.6|10745.8|10749.8|10746|10750.8|10747|10748.6|10745.8|31
1656677560000|2022-07-01 12:12:40|10749.6|10747|10749.8|10747|10750.8|10747|10749.4|10746|11
1656677570000|2022-07-01 12:12:50|10751|10747.2|10753.8|10750|10753.8|10750|10750.8|10747.2|16
1656677580000|2022-07-01 12:13:00|10753|10750.2|10750.8|10747|10753.8|10750.2|10750.6|10747|18
1656677590000|2022-07-01 12:13:10|10750.6|10746.8|10752.6|10748.8|10752.6|10749|10749.8|10746.8|14
1656677600000|2022-07-01 12:13:20|10752.8|10749|10750|10747.2|10753.8|10750|10750|10747|9
1656677610000|2022-07-01 12:13:30|10749.8|10747|10745.8|10742|10750.8|10747.2|10743.8|10740|24
1656677620000|2022-07-01 12:13:40|10746|10742.2|10745.8|10743|10748.6|10745|10745.8|10742|19
1656677630000|2022-07-01 12:13:50|10746.6|10742.8|10750.8|10747|10752.6|10749.5|10746.1|10742.8|27
1656677640000|2022-07-01 12:14:00|10750.6|10746.8|10746.8|10743|10752.8|10749|10746.8|10743|12
1656677650000|2022-07-01 12:14:10|10746.6|10742.8|10746.8|10743|10746.8|10744|10744.8|10742|8
1656677660000|2022-07-01 12:14:20|10747.8|10744|10749.6|10745.8|10749.8|10746.8|10746.8|10743|10
1656677670000|2022-07-01 12:14:30|10749.8|10746|10749.8|10747|10749.8|10747|10748.8|10746|1
1656677680000|2022-07-01 12:14:40|10750.8|10747.2|10749.8|10746|10751|10748|10749|10746|10
1656677690000|2022-07-01 12:14:50|10750.1|10747.3|10752.6|10749.8|10754.3|10751|10750.1|10747.3|112
1656677700000|2022-07-01 12:15:00|10752.8|10750|10758.8|10755|10760.4|10757.5|10751.8|10748|194
1656677710000|2022-07-01 12:15:10|10757.8|10753.2|10751.8|10748|10757.8|10754|10751.8|10748|13
1656677720000|2022-07-01 12:15:20|10751.6|10748.8|10740.8|10738|10751.6|10748.8|10740.8|10737.8|39
1656677730000|2022-07-01 12:15:30|10741.3|10737.5|10745.8|10743|10749.6|10746|10741.3|10737.5|40
1656677740000|2022-07-01 12:15:40|10746.6|10742|10744.8|10742|10746.8|10744|10743.5|10740|15
1656677750000|2022-07-01 12:15:50|10745.6|10741|10745|10742.2|10746.8|10744|10744.6|10740.8|20
1656677760000|2022-07-01 12:16:00|10744.8|10742|10741.8|10738|10745.8|10742.5|10739.8|10737|25
1656677770000|2022-07-01 12:16:10|10741|10737.2|10737.8|10734|10741|10737.2|10736.8|10734|57
1656677780000|2022-07-01 12:16:20|10735.6|10731.8|10731.8|10728|10735.8|10732.5|10729.2|10726.4|146
1656677790000|2022-07-01 12:16:30|10731|10728.2|10733.3|10730.5|10733.8|10730.8|10731|10727.7|41
1656677800000|2022-07-01 12:16:40|10733.6|10730.8|10730.8|10728|10734.6|10731|10730.6|10727|29
1656677810000|2022-07-01 12:16:50|10731.6|10727.8|10731.8|10729|10732.3|10729|10729|10726|26
1656677820000|2022-07-01 12:17:00|10732|10729.2|10735.6|10731.8|10736.6|10733.8|10731.3|10727.8|30
1656677830000|2022-07-01 12:17:10|10734.8|10732|10737.8|10734|10738.6|10735.3|10734.6|10731|13
1656677840000|2022-07-01 12:17:20|10737.6|10735|10737.8|10734|10739.6|10736|10736.8|10734|24
1656677850000|2022-07-01 12:17:30|10737.6|10734.8|10739.8|10737|10740.6|10737|10734.8|10732|9
1656677860000|2022-07-01 12:17:40|10740|10736.2|10739.6|10736.8|10740.6|10737.8|10736.8|10733.8|56
1656677870000|2022-07-01 12:17:50|10740.6|10737.8|10737.8|10735|10740.6|10737.8|10737.8|10735|19
1656677880000|2022-07-01 12:18:00|10736.8|10734|10741.6|10737.8|10742.8|10739.8|10736.8|10733.5|18
1656677890000|2022-07-01 12:18:10|10739.6|10735.8|10737.8|10735|10739.8|10736.2|10737.8|10734|19
1656677900000|2022-07-01 12:18:20|10736.8|10734|10736.8|10734|10736.8|10734|10734.8|10731.8|35
1656677910000|2022-07-01 12:18:30|10737.6|10734.8|10739.8|10737|10740.6|10737|10736.8|10733.8|22
1656677920000|2022-07-01 12:18:40|10740.6|10736.8|10746.8|10744|10747|10744|10740.1|10736.5|36
1656677930000|2022-07-01 12:18:50|10748|10745.2|10753.6|10749.8|10753.8|10750.8|10747.8|10745|81
1656677940000|2022-07-01 12:19:00|10753.8|10750.8|10754.8|10751|10754.8|10752|10751.5|10748|43
1656677950000|2022-07-01 12:19:10|10753.8|10750.2|10747.8|10745|10754.3|10751|10746.8|10743.7|17
1656677960000|2022-07-01 12:19:20|10746.8|10744|10743.8|10740|10746.8|10744|10741.8|10739|25
1656677970000|2022-07-01 12:19:30|10743.5|10740.7|10742.5|10739.7|10747|10743.2|10740.8|10737|90
1656677980000|2022-07-01 12:19:40|10742.8|10740|10742.8|10740|10744.8|10742|10742.8|10739.7|13
1656677990000|2022-07-01 12:19:50|10744.5|10740.7|10750.5|10746.7|10750.5|10747|10742.8|10740|19
1656678000000|2022-07-01 12:20:00|10750.8|10747|10748.8|10745|10751.8|10748|10748.8|10745|30
1656678010000|2022-07-01 12:20:10|10749.2|10746|10743.8|10740|10752.8|10749|10743.8|10740|27
1656678020000|2022-07-01 12:20:20|10744|10740.2|10746.5|10742.7|10748.8|10746|10743.8|10740.2|18
1656678030000|2022-07-01 12:20:30|10746.8|10743|10750.8|10747|10752|10748.7|10745.8|10742|27
1656678040000|2022-07-01 12:20:40|10750|10747.2|10748.8|10746|10754.8|10751|10747.8|10745|87
1656678050000|2022-07-01 12:20:50|10749.8|10744.7|10746.8|10743|10749.8|10746|10745.5|10742|21
1656678060000|2022-07-01 12:21:00|10745.5|10744|10743.8|10740|10745.8|10744|10741.8|10739|17
1656678070000|2022-07-01 12:21:10|10744.5|10741|10750.3|10747.5|10750.5|10747.5|10743.8|10740|8
1656678080000|2022-07-01 12:21:20|10750.8|10748|10757.3|10753.5|10757.8|10754.5|10750.8|10747.7|68
1656678090000|2022-07-01 12:21:30|10757.5|10753.7|10753.5|10750.7|10758.5|10754.7|10751.5|10748|18
1656678100000|2022-07-01 12:21:40|10753.8|10751|10754.8|10751|10754.8|10752|10753|10750|10
1656678110000|2022-07-01 12:21:50|10755.5|10752|10753.8|10750|10758.8|10755.2|10753.8|10750|41
1656678120000|2022-07-01 12:22:00|10755.5|10751.7|10757.8|10754|10758.5|10754.7|10753.8|10750.9|14
1656678130000|2022-07-01 12:22:10|10758.3|10754.5|10753.8|10750|10758.5|10754.7|10753.5|10750|19
1656678140000|2022-07-01 12:22:20|10754.5|10751|10759.5|10755.7|10759.5|10756|10754.5|10750|180
1656678150000|2022-07-01 12:22:30|10759|10755.2|10752.8|10750|10759.5|10755.7|10751.8|10748.2|42
1656678160000|2022-07-01 12:22:40|10752.3|10749.5|10758.8|10756|10759.5|10756.7|10750.8|10747.5|46
1656678170000|2022-07-01 12:22:50|10758|10755|10758.8|10755|10759.5|10756|10754.8|10751.5|47
1656678180000|2022-07-01 12:23:00|10757.8|10754.7|10759.5|10755.7|10765.5|10762.2|10757.8|10754.7|83
1656678190000|2022-07-01 12:23:10|10759.8|10756|10756.3|10752.5|10759.8|10756|10754.8|10752|45
1656678200000|2022-07-01 12:23:20|10756.8|10753|10758.5|10755.7|10759.8|10756|10755.8|10752|45
1656678210000|2022-07-01 12:23:30|10758.8|10756|10753.7|10749.9|10760.8|10757|10752|10748.9|75
1656678220000|2022-07-01 12:23:40|10753.5|10749.7|10752.7|10748.9|10753.5|10749.7|10750.2|10746.7|39
1656678230000|2022-07-01 12:23:50|10753.7|10749.9|10749.7|10745.9|10756.7|10752.9|10746.7|10743.9|47
1656678240000|2022-07-01 12:24:00|10750.3|10746.5|10748.7|10745.9|10751.5|10747.7|10746|10743.2|113
1656678250000|2022-07-01 12:24:10|10749|10744.9|10747.7|10743.9|10750|10746.2|10747|10743.9|19
1656678260000|2022-07-01 12:24:20|10748|10744.9|10746.7|10742.9|10749.7|10745.9|10745.7|10742.9|25
1656678270000|2022-07-01 12:24:30|10746|10742.2|10745.7|10742.9|10747|10743.2|10744.7|10740.9|29
1656678280000|2022-07-01 12:24:40|10746.3|10743.5|10746.7|10742.9|10747.7|10744.4|10744|10740.9|22
1656678290000|2022-07-01 12:24:50|10747|10743.2|10749.7|10745.9|10750.7|10746.9|10746.5|10742.9|23
1656678300000|2022-07-01 12:25:00|10749.5|10746.7|10750.7|10747.9|10751.7|10748.9|10746.7|10743.7|43
1656678310000|2022-07-01 12:25:10|10751.3|10748.5|10754.7|10751.9|10755.7|10752.2|10751.3|10747.9|49
1656678320000|2022-07-01 12:25:20|10755.7|10752.9|10758.7|10754.9|10758.7|10755.7|10754.7|10751.9|43
1656678330000|2022-07-01 12:25:30|10757.7|10755.2|10760.7|10757.9|10761.7|10757.9|10757.7|10754.7|29
1656678340000|2022-07-01 12:25:40|10760.5|10757.7|10756.7|10752.9|10761.7|10758.9|10756|10752.9|25
1656678350000|2022-07-01 12:25:50|10757|10753.2|10753.7|10750.9|10757|10753.9|10752.7|10749.7|17
1656678360000|2022-07-01 12:26:00|10754|10751.2|10756|10753.2|10756.7|10753.3|10754|10750.9|13
1656678370000|2022-07-01 12:26:10|10755.7|10752.2|10755.7|10751.9|10757.7|10753.9|10754.5|10750.7|27
1656678380000|2022-07-01 12:26:20|10754.7|10750.9|10758.7|10755.9|10759.7|10755.9|10753.7|10750.9|15
1656678390000|2022-07-01 12:26:30|10759.7|10756.2|10762.7|10759.9|10762.7|10759.9|10759|10755.7|38
1656678400000|2022-07-01 12:26:40|10763.2|10759.4|10758.7|10755.9|10763.7|10759.9|10755.7|10752.7|27
1656678410000|2022-07-01 12:26:50|10757.7|10754.9|10752.5|10748.7|10758.5|10754.9|10749.7|10746.9|60
1656678420000|2022-07-01 12:27:00|10752.7|10748.9|10751.7|10747.9|10754|10750.9|10751.6|10747.8|52
1656678430000|2022-07-01 12:27:10|10752.7|10748.9|10755.7|10751.9|10755.7|10751.9|10752.7|10748.9|41
1656678440000|2022-07-01 12:27:20|10756.7|10752.9|10758.7|10755.9|10760|10757.2|10756.7|10752.9|11
1656678450000|2022-07-01 12:27:30|10759.7|10756.9|10761.7|10757.9|10764|10761.2|10759.7|10756.9|39
1656678460000|2022-07-01 12:27:40|10760.7|10756.9|10759|10756.2|10760.7|10756.9|10757.5|10753.9|19
1656678470000|2022-07-01 12:27:50|10757.7|10754.9|10755.7|10751.9|10758.7|10755.4|10754.5|10751.2|14
1656678480000|2022-07-01 12:28:00|10756.3|10752.5|10765.7|10761.9|10766.7|10762.9|10755.7|10752.5|98
1656678490000|2022-07-01 12:28:10|10764.7|10760.9|10766.7|10762.9|10767.7|10764.1|10763.6|10760.7|22
1656678500000|2022-07-01 12:28:20|10765.9|10762.1|10764.5|10760.7|10765.9|10762.7|10764.5|10760.7|39
1656678510000|2022-07-01 12:28:30|10765.7|10761.9|10759.9|10756.1|10765.7|10761.9|10759.7|10756.1|24
1656678520000|2022-07-01 12:28:40|10759.7|10756.9|10763.7|10760.9|10765.7|10762.4|10759.7|10756.9|36
1656678530000|2022-07-01 12:28:50|10762.7|10759.9|10759.9|10756.1|10763.7|10760.9|10758.7|10755.7|31
1656678540000|2022-07-01 12:29:00|10759.7|10756.9|10761.9|10758.1|10766.7|10762.9|10759.7|10756.9|90
1656678550000|2022-07-01 12:29:10|10761.7|10758.9|10762.9|10759.1|10764.9|10761.9|10760.7|10757.7|42
1656678560000|2022-07-01 12:29:20|10762.7|10758.9|10759.7|10756.9|10762.7|10758.9|10758.2|10755.4|83
1656678570000|2022-07-01 12:29:30|10760.5|10756.7|10760.7|10757.9|10762.5|10758.9|10760|10756.7|19
1656678580000|2022-07-01 12:29:40|10761.5|10757.7|10758.7|10754.9|10762.5|10758.9|10756.7|10753.9|18
1656678590000|2022-07-01 12:29:50|10757.7|10755.9|10759.9|10756.1|10762.7|10759.1|10757.7|10754.9|27
1656678600000|2022-07-01 12:30:00|10759.7|10756.9|10758.7|10754.9|10762.9|10759.9|10753.7|10750.9|68
1656678610000|2022-07-01 12:30:10|10757.7|10753.9|10761.7|10758.9|10763.7|10760.9|10757.7|10753.9|56
1656678620000|2022-07-01 12:30:20|10762.7|10757.9|10757.7|10753.9|10762.7|10758.9|10756.7|10752.9|43
1656678630000|2022-07-01 12:30:30|10759.7|10756.9|10757.9|10754.1|10760.7|10757.5|10757.9|10754.1|38
1656678640000|2022-07-01 12:30:40|10758.7|10754.9|10755.9|10752.1|10758.7|10754.9|10753.7|10750.7|32
1656678650000|2022-07-01 12:30:50|10755.7|10751.9|10755.7|10752.9|10760.7|10757.9|10755.7|10751.9|154
1656678660000|2022-07-01 12:31:00|10756.7|10753.9|10757.9|10755.1|10762.7|10758.9|10755.7|10751.9|61
1656678670000|2022-07-01 12:31:10|10757.7|10753.9|10760.5|10756.7|10760.5|10756.9|10757.7|10753.9|15
1656678680000|2022-07-01 12:31:20|10760.7|10757.7|10757.9|10754.1|10763.7|10760.9|10757.7|10754.1|298
1656678690000|2022-07-01 12:31:30|10756.7|10753.9|10758.7|10754.9|10758.7|10755.7|10754.2|10751.4|171
1656678700000|2022-07-01 12:31:40|10759.7|10755.9|10760.7|10756.9|10762.7|10759.9|10759.5|10755.9|19
1656678710000|2022-07-01 12:31:50|10759.7|10755.9|10756.7|10752.9|10759.7|10756.9|10755.7|10752.9|42
1656678720000|2022-07-01 12:32:00|10757.7|10753.9|10758.7|10755.9|10761.7|10757.9|10757.2|10753.4|18
1656678730000|2022-07-01 12:32:10|10757.5|10754.7|10755.9|10752.1|10757.7|10754.9|10753.7|10750.7|53
1656678740000|2022-07-01 12:32:20|10754.2|10751.4|10753.9|10750.1|10754.7|10751.4|10751.9|10749.1|74
1656678750000|2022-07-01 12:32:30|10753.7|10750.9|10753.9|10750.1|10754.9|10751.1|10751.9|10749.1|26
1656678760000|2022-07-01 12:32:40|10753.7|10750.9|10753.9|10750.1|10755.2|10751.9|10752.7|10749.3|79
1656678770000|2022-07-01 12:32:50|10752.9|10750.3|10756.7|10752.9|10756.7|10753.9|10752.9|10750.3|35
1656678780000|2022-07-01 12:33:00|10755.9|10753.1|10755.7|10752.9|10757.7|10754.9|10754.7|10750.9|33
1656678790000|2022-07-01 12:33:10|10756.7|10752.1|10760.5|10756.7|10760.5|10756.9|10755.7|10752.1|41
1656678800000|2022-07-01 12:33:20|10760.7|10756.9|10752.7|10749.9|10760.7|10756.9|10752.7|10749.9|281
1656678810000|2022-07-01 12:33:30|10753.5|10749.7|10753.7|10750.9|10755.5|10751.9|10752.7|10749.7|39
1656678820000|2022-07-01 12:33:40|10752.7|10749.9|10749.7|10745.9|10753.9|10750.9|10747.9|10744.9|66
1656678830000|2022-07-01 12:33:50|10749.5|10746.9|10748.9|10745.1|10750.9|10747.1|10748.1|10745.1|47
1656678840000|2022-07-01 12:34:00|10747.8|10744|10746.9|10743.1|10748.9|10746.1|10743.9|10740.1|95
1656678850000|2022-07-01 12:34:10|10746.7|10744.1|10748.9|10745.1|10749.2|10745.9|10745.7|10742.9|25
1656678860000|2022-07-01 12:34:20|10748.7|10745.9|10751.7|10747.9|10751.7|10748.9|10748.7|10745.7|58
1656678870000|2022-07-01 12:34:30|10749.9|10747.1|10746.7|10743.9|10752.7|10749.9|10746.7|10743.7|154
1656678880000|2022-07-01 12:34:40|10747.2|10744.4|10747.7|10744.9|10748.9|10745.9|10745.7|10742.9|71
1656678890000|2022-07-01 12:34:50|10747.9|10744.1|10746.7|10742.9|10748.9|10745.9|10746.7|10742.9|30
1656678900000|2022-07-01 12:35:00|10745.7|10742.1|10743.7|10740.9|10746.7|10743.1|10738.7|10735.9|66
1656678910000|2022-07-01 12:35:10|10743.9|10740.1|10749.7|10746.9|10750.2|10746.9|10743.7|10740.1|61
1656678920000|2022-07-01 12:35:20|10750.5|10747.7|10744.7|10741.9|10750.9|10747.9|10744.7|10741.9|34
1656678930000|2022-07-01 12:35:30|10743.7|10740.9|10739.9|10736.1|10744.9|10742.1|10739.7|10736.1|38
1656678940000|2022-07-01 12:35:40|10739.7|10736.9|10741.7|10738.9|10745.9|10742.1|10739.7|10736.9|194
1656678950000|2022-07-01 12:35:50|10741.1|10738.3|10742.7|10738.9|10742.9|10739.9|10740.7|10736.9|30
1656678960000|2022-07-01 12:36:00|10741.7|10737.9|10741.7|10737.9|10742.7|10739.9|10740.4|10736.9|48
1656678970000|2022-07-01 12:36:10|10740.7|10737.6|10743.7|10740.9|10744.7|10741.9|10740.7|10737.6|42
1656678980000|2022-07-01 12:36:20|10742.7|10739.9|10746.7|10742.9|10746.7|10743.9|10742.7|10739.6|27
1656678990000|2022-07-01 12:36:30|10745.9|10743.1|10751.7|10748.9|10751.9|10748.9|10745.9|10742.6|37
1656679000000|2022-07-01 12:36:40|10752.7|10749.9|10747.7|10744.9|10753.7|10749.9|10747.7|10744.9|31
1656679010000|2022-07-01 12:36:50|10748.7|10744.3|10745.7|10741.9|10748.7|10744.3|10743.7|10740.4|12
1656679020000|2022-07-01 12:37:00|10745.9|10742.1|10744.4|10741.6|10747.1|10743.3|10743.7|10740.9|29
1656679030000|2022-07-01 12:37:10|10744.7|10741.9|10746.7|10742.9|10746.7|10743.1|10744.7|10741.6|10
1656679040000|2022-07-01 12:37:20|10746.4|10742.6|10744.7|10741.9|10746.7|10743.6|10743.7|10740.9|25
1656679050000|2022-07-01 12:37:30|10744.9|10741.1|10729.9|10727.1|10744.9|10741.9|10727.7|10724.9|139
1656679060000|2022-07-01 12:37:40|10730.7|10726.9|10734.7|10731.9|10737.7|10734.9|10729.7|10726.9|110
1656679070000|2022-07-01 12:37:50|10734.9|10732.1|10735.9|10732.1|10737.7|10733.9|10734.9|10731.9|38
1656679080000|2022-07-01 12:38:00|10735.7|10732.9|10735.7|10732.9|10738.4|10734.9|10734.7|10731.6|27
1656679090000|2022-07-01 12:38:10|10734.7|10731.9|10738.7|10735.9|10738.7|10735.9|10734.2|10730.9|55
1656679100000|2022-07-01 12:38:20|10740.4|10736.6|10737.7|10734.9|10742.7|10739.9|10737.7|10734.9|334
1656679110000|2022-07-01 12:38:30|10738.7|10735.9|10737.7|10734.9|10740.7|10737.6|10737.7|10734.6|21
1656679120000|2022-07-01 12:38:40|10737.9|10734.1|10737.7|10733.9|10741.7|10737.9|10736.7|10733.6|29
1656679130000|2022-07-01 12:38:50|10737.4|10734.6|10741.7|10738.9|10742.2|10738.9|10736.7|10733.9|29
1656679140000|2022-07-01 12:39:00|10738.7|10735.9|10741.7|10737.9|10741.7|10737.9|10738.7|10734.9|21
1656679150000|2022-07-01 12:39:10|10740.7|10736.9|10738.7|10734.9|10742.4|10738.9|10737.7|10734.9|117
1656679160000|2022-07-01 12:39:20|10737.7|10734.6|10735.7|10731.9|10739.7|10736.9|10733.7|10730.9|157
1656679170000|2022-07-01 12:39:30|10735.9|10732.9|10736.7|10733.9|10737.7|10734.9|10732.7|10729.9|101
1656679180000|2022-07-01 12:39:40|10735.7|10732.9|10735.7|10732.9|10737.7|10734.9|10734.7|10731.9|245
1656679190000|2022-07-01 12:39:50|10734.6|10731.8|10732.7|10729.9|10736.2|10732.9|10732.4|10728.6|61
1656679200000|2022-07-01 12:40:00|10733.7|10730.9|10733.6|10730.8|10735.1|10731.8|10732.7|10728.9|23
1656679210000|2022-07-01 12:40:10|10734.1|10731.3|10735.6|10732.8|10735.6|10732.8|10734.1|10731.3|30
1656679220000|2022-07-01 12:40:20|10735.9|10732.1|10739.6|10735.8|10739.6|10736.1|10733.6|10729.8|98
1656679230000|2022-07-01 12:40:30|10738.6|10734.8|10734.4|10730.6|10738.6|10734.8|10732.6|10729.8|30
1656679240000|2022-07-01 12:40:40|10733.6|10730.8|10738.6|10735.8|10738.6|10735.8|10733.6|10730.3|10
1656679250000|2022-07-01 12:40:50|10739.4|10735.6|10735.6|10732.8|10742.9|10739.8|10735.6|10732.8|238
1656679260000|2022-07-01 12:41:00|10737.4|10733.6|10740.6|10737.8|10741.6|10738.8|10737.4|10733.6|52
1656679270000|2022-07-01 12:41:10|10740.9|10737.1|10739.6|10736.8|10741.1|10737.8|10738.4|10735.6|12
1656679280000|2022-07-01 12:41:20|10740.2|10737.4|10739.6|10735.8|10747.6|10744.8|10738.6|10735.8|204
1656679290000|2022-07-01 12:41:30|10738.6|10735.6|10739.6|10736.8|10741.6|10737.8|10736.4|10733.6|41
1656679300000|2022-07-01 12:41:40|10740.6|10737.8|10739.6|10735.8|10742.6|10738.8|10738.6|10735.8|32
1656679310000|2022-07-01 12:41:50|10740.6|10736.8|10739.6|10735.8|10740.6|10737.8|10739.2|10735.8|11
1656679320000|2022-07-01 12:42:00|10738.6|10736.8|10739.6|10736.8|10740.9|10737.8|10738.6|10735.8|9
1656679330000|2022-07-01 12:42:10|10738.9|10735.8|10737.6|10733.8|10740.9|10737.8|10732.6|10729.8|196
1656679340000|2022-07-01 12:42:20|10738.6|10735.8|10740.6|10736.8|10740.6|10736.8|10737.6|10734.6|18
1656679350000|2022-07-01 12:42:30|10740.4|10737.6|10741.6|10737.8|10741.6|10738.8|10740.4|10736.8|6
1656679360000|2022-07-01 12:42:40|10741.1|10738.8|10742.6|10738.8|10742.6|10739.8|10741.1|10737.3|36
1656679370000|2022-07-01 12:42:50|10743.4|10739.8|10741.4|10737.6|10743.4|10739.8|10740.6|10737.6|13
1656679380000|2022-07-01 12:43:00|10738.9|10735.1|10742.2|10739.4|10743.2|10739.6|10738.2|10735.1|88
1656679390000|2022-07-01 12:43:10|10741.9|10738.1|10739.2|10736.4|10741.9|10738.6|10737.2|10734.1|102
1656679400000|2022-07-01 12:43:20|10739.4|10735.6|10742.1|10738.3|10742.2|10739.4|10739.2|10735.4|112
1656679410000|2022-07-01 12:43:30|10741.2|10737.4|10738.2|10734.4|10742.2|10738.6|10738.2|10734.4|22
1656679420000|2022-07-01 12:43:40|10737.2|10733.6|10741.2|10738.4|10741.2|10738.4|10736.2|10732.6|176
1656679430000|2022-07-01 12:43:50|10740.7|10737.4|10742.2|10738.4|10742.2|10738.4|10739.2|10736.4|70
1656679440000|2022-07-01 12:44:00|10741.9|10739.1|10742.2|10739.4|10742.9|10739.6|10741.2|10738.4|15
1656679450000|2022-07-01 12:44:10|10742.9|10739.1|10742.9|10739.1|10743.2|10740.1|10741.2|10738.4|25
1656679460000|2022-07-01 12:44:20|10743.2|10740.1|10742.9|10739.1|10743.7|10740.9|10741.4|10738.4|82
1656679470000|2022-07-01 12:44:30|10742.7|10739.9|10740.7|10736.9|10743.2|10739.9|10739.7|10736.9|30
1656679480000|2022-07-01 12:44:40|10740.5|10736.7|10736.9|10733.1|10740.7|10736.9|10735.7|10732.1|51
1656679490000|2022-07-01 12:44:50|10735.9|10732.1|10740.3|10736.5|10741.5|10738.7|10735.9|10732.1|349
1656679500000|2022-07-01 12:45:00|10739.5|10736.7|10743.3|10739.5|10743.3|10740.5|10739.5|10736.5|20
1656679510000|2022-07-01 12:45:10|10742.5|10739.7|10739.3|10736.5|10742.5|10739.7|10736.3|10733.5|35
1656679520000|2022-07-01 12:45:20|10742|10739.2|10743.8|10740|10744.8|10742|10741.8|10738.2|333
1656679530000|2022-07-01 12:45:30|10744|10740.2|10741.8|10738|10744.8|10742|10740.8|10737.8|98
1656679540000|2022-07-01 12:45:40|10740.8|10738.5|10746.8|10744|10747|10744.2|10740.8|10738|142
1656679550000|2022-07-01 12:45:50|10747.6|10743.8|10746.8|10743|10748.6|10745.5|10746.3|10742.8|329
1656679560000|2022-07-01 12:46:00|10750.6|10744|10744.8|10741|10756.6|10753.8|10739.8|10736|451
1656679570000|2022-07-01 12:46:10|10744.6|10741.8|10744|10741.2|10745.8|10742.2|10743.8|10740|79
1656679580000|2022-07-01 12:46:20|10743.8|10741|10729.8|10726|10744.8|10741|10729.6|10726|131
1656679590000|2022-07-01 12:46:30|10729.6|10726.8|10733.6|10729.8|10734.8|10732|10729|10726|117
1656679600000|2022-07-01 12:46:40|10733.8|10730|10729.8|10726|10733.8|10730.2|10729|10726|19
1656679610000|2022-07-01 12:46:50|10730|10727.2|10728.8|10726|10730|10727.2|10727.5|10724|20
1656679620000|2022-07-01 12:47:00|10729.6|10725.8|10732|10728.2|10732.8|10730|10728.8|10725.8|34
1656679630000|2022-07-01 12:47:10|10731.8|10729|10736|10732.2|10736.8|10733|10731.8|10729|11
1656679640000|2022-07-01 12:47:20|10735.2|10732.4|10739.8|10737|10741|10737.2|10735|10732.2|17
1656679650000|2022-07-01 12:47:30|10738.8|10736|10735.8|10733|10741|10737.2|10734.8|10731|22
1656679660000|2022-07-01 12:47:40|10734.8|10732|10734|10730.2|10736|10733|10733.8|10730.2|6
1656679670000|2022-07-01 12:47:50|10733.2|10730.4|10733|10730.2|10734.8|10732|10732.8|10730|13
1656679680000|2022-07-01 12:48:00|10733.6|10730.8|10731.8|10728|10735.8|10733|10729.8|10726.2|73
1656679690000|2022-07-01 12:48:10|10731|10727.2|10727.8|10725|10731|10728|10726.5|10723.2|39
1656679700000|2022-07-01 12:48:20|10728.8|10724|10729.9|10727.1|10732.9|10729.1|10725.1|10721.4|511
1656679710000|2022-07-01 12:48:30|10730.9|10728.1|10732|10729.2|10735.2|10731.4|10730.2|10726.9|412
1656679720000|2022-07-01 12:48:40|10732.6|10728.8|10721.9|10719.1|10732.6|10729.3|10720.5|10716.7|510
1656679730000|2022-07-01 12:48:50|10722.9|10720.3|10717.9|10714.1|10724.9|10721.3|10716.3|10713.1|109
1656679740000|2022-07-01 12:49:00|10717.4|10715.1|10720.9|10717.1|10721.9|10718.3|10715.9|10713.1|267
1656679750000|2022-07-01 12:49:10|10720.1|10717.3|10718.9|10715.1|10720.9|10718.1|10714.9|10712.1|168
1656679760000|2022-07-01 12:49:20|10719.4|10715.6|10709.3|10705.5|10720.9|10717.1|10707.3|10704.5|251
1656679770000|2022-07-01 12:49:30|10708.5|10704.7|10705|10701.2|10710.5|10707.5|10702.9|10700.1|375
1656679780000|2022-07-01 12:49:40|10704.5|10700.7|10706.8|10703|10707.8|10704|10703|10699.2|39
1656679790000|2022-07-01 12:49:50|10705|10702.2|10705.3|10701.5|10712.9|10709.1|10704.3|10700.5|255
1656679800000|2022-07-01 12:50:00|10704.5|10700.7|10709.1|10705.3|10711.1|10708.1|10703.5|10699.7|164
1656679810000|2022-07-01 12:50:10|10709.3|10705.5|10711.3|10707.5|10711.5|10708.5|10709.3|10705.5|14
1656679820000|2022-07-01 12:50:20|10712.1|10708.3|10719.3|10715.5|10719.3|10715.5|10712.1|10708.3|23
1656679830000|2022-07-01 12:50:30|10718.5|10715.7|10722.9|10719.1|10726.9|10724.1|10718.3|10715.5|208
1656679840000|2022-07-01 12:50:40|10721.9|10718.3|10717.1|10713.3|10721.9|10718.6|10717.1|10713.3|64
1656679850000|2022-07-01 12:50:50|10717.3|10714.3|10715.8|10713|10721.5|10718.5|10715.8|10712.5|166
1656679860000|2022-07-01 12:51:00|10716.8|10714|10719.3|10715.5|10719.5|10716|10715.8|10712.2|82
1656679870000|2022-07-01 12:51:10|10717.3|10714.5|10721.3|10717.5|10722.3|10719.5|10717.3|10714.5|27
1656679880000|2022-07-01 12:51:20|10720.3|10716.7|10720.3|10716.5|10721.8|10718.5|10715.3|10712.5|175
1656679890000|2022-07-01 12:51:30|10719.3|10715.5|10720.8|10717|10721.3|10718|10719.3|10715.5|18
1656679900000|2022-07-01 12:51:40|10720.3|10716.5|10715.3|10712.5|10720.3|10716.5|10715.3|10712.5|10
1656679910000|2022-07-01 12:51:50|10716.1|10712.3|10708.3|10704.5|10717.3|10713.5|10707.3|10703.5|177
1656679920000|2022-07-01 12:52:00|10709.1|10705.3|10709.5|10705.7|10710.3|10706.5|10704.8|10701|92
1656679930000|2022-07-01 12:52:10|10709.8|10706|10700.7|10697.9|10712|10709|10698.7|10695.9|315
1656679940000|2022-07-01 12:52:20|10701.4|10697.6|10702.4|10698.6|10703.9|10700.1|10698.9|10696.1|58
1656679950000|2022-07-01 12:52:30|10702.7|10698.9|10707.9|10704.1|10707.9|10704.1|10702.7|10698.9|36
1656679960000|2022-07-01 12:52:40|10707.7|10704.9|10716.4|10713.6|10717.2|10713.9|10707.7|10704.9|50
1656679970000|2022-07-01 12:52:50|10716.2|10713.4|10721.2|10717.4|10721.2|10717.6|10716.2|10712.6|28
1656679980000|2022-07-01 12:53:00|10721|10718.2|10727.7|10724.9|10727.7|10724.9|10721|10717.4|187
1656679990000|2022-07-01 12:53:10|10727.5|10724.7|10730|10726.2|10731|10727.9|10727.5|10724.7|38
1656680000000|2022-07-01 12:53:20|10729.2|10726.4|10731.7|10727.9|10732|10728.9|10729.2|10726.2|28
1656680010000|2022-07-01 12:53:30|10732|10728.9|10731.2|10727.4|10733.7|10729.9|10730.7|10727.2|56
1656680020000|2022-07-01 12:53:40|10731.7|10727.9|10731.7|10728.9|10735.7|10731.9|10730.7|10727.2|94
1656680030000|2022-07-01 12:53:50|10732.7|10729.2|10729.7|10725.9|10734.7|10731.9|10729.7|10725.9|42
1656680040000|2022-07-01 12:54:00|10728.7|10724.9|10733.7|10729.9|10733.7|10729.9|10727.7|10724.9|28
1656680050000|2022-07-01 12:54:10|10734.7|10731.9|10732.7|10729.9|10734.7|10731.9|10730.7|10727.9|44
1656680060000|2022-07-01 12:54:20|10732|10729.2|10727.7|10723.9|10732|10729.2|10726.7|10723.2|22
1656680070000|2022-07-01 12:54:30|10727|10723.2|10725.7|10721.9|10729|10726.2|10724.7|10721.4|19
1656680080000|2022-07-01 12:54:40|10726.5|10722.7|10726.7|10722.9|10728|10724.9|10725|10722.2|10
1656680090000|2022-07-01 12:54:50|10727.7|10723.9|10726.7|10722.9|10728.7|10724.9|10724.7|10721.9|9
1656680100000|2022-07-01 12:55:00|10725.7|10721.9|10727.7|10723.9|10733.7|10730.9|10725.7|10721.9|185
1656680110000|2022-07-01 12:55:10|10726.2|10722.4|10729.7|10725.9|10729.7|10726.9|10724|10720.7|118
1656680120000|2022-07-01 12:55:20|10729.5|10726.7|10730.7|10726.9|10732|10728.9|10728.7|10725.7|31
1656680130000|2022-07-01 12:55:30|10731.2|10727.9|10734.7|10731.9|10735.7|10732.9|10730.2|10727.4|12
1656680140000|2022-07-01 12:55:40|10735|10732.2|10733.7|10729.9|10735.7|10732.7|10731.7|10727.9|26
1656680150000|2022-07-01 12:55:50|10733.5|10730.7|10733.7|10729.9|10735.7|10732.5|10732.7|10729.7|53
1656680160000|2022-07-01 12:56:00|10734.5|10730.7|10735.5|10731.7|10735.5|10731.9|10732.7|10729.9|6
1656680170000|2022-07-01 12:56:10|10733.7|10730.9|10735.7|10731.9|10736.2|10732.9|10732.7|10728.9|23
1656680180000|2022-07-01 12:56:20|10734.7|10730.9|10730.7|10727.9|10734.7|10730.9|10730.7|10726.9|13
1656680190000|2022-07-01 12:56:30|10731.7|10727.4|10732.7|10728.9|10732.7|10728.9|10730.5|10726.7|14
1656680200000|2022-07-01 12:56:40|10731.7|10728.7|10726|10723.2|10732.7|10728.9|10726|10722.9|44
1656680210000|2022-07-01 12:56:50|10725.7|10722.9|10724.7|10720.9|10727|10723.9|10722.5|10718.7|62
1656680220000|2022-07-01 12:57:00|10723.7|10720.7|10722.7|10719.9|10726|10723.2|10721.7|10718.2|21
1656680230000|2022-07-01 12:57:10|10723.5|10719.7|10722.7|10718.9|10723.7|10719.9|10721.7|10718.2|9
1656680240000|2022-07-01 12:57:20|10720.7|10717.9|10725.7|10722.9|10725.9|10722.9|10718.9|10716.1|27
1656680250000|2022-07-01 12:57:30|10725.9|10723.1|10725.7|10721.9|10726.7|10723.1|10723.7|10720.7|9
1656680260000|2022-07-01 12:57:40|10723.7|10720.9|10726.5|10723.7|10727.2|10723.9|10723.7|10720.7|10
1656680270000|2022-07-01 12:57:50|10725.7|10721.9|10724.7|10721.9|10725.7|10722.9|10724.7|10720.9|18
1656680280000|2022-07-01 12:58:00|10725.5|10721.7|10725.5|10722.7|10728.5|10724.9|10725.4|10721.6|40
1656680290000|2022-07-01 12:58:10|10726.5|10722.4|10724.7|10721.9|10726.5|10723.7|10724.7|10721.7|10
1656680300000|2022-07-01 12:58:20|10726.3|10723.5|10723|10719.2|10727|10723.5|10718.3|10715.5|85
1656680310000|2022-07-01 12:58:30|10723.3|10719.5|10723.3|10720.5|10724.3|10720.5|10722.3|10719.5|6
1656680320000|2022-07-01 12:58:40|10724|10720.2|10719.7|10716.9|10726|10722.5|10719.7|10716.7|137
1656680330000|2022-07-01 12:58:50|10720.5|10716.7|10717.7|10713.9|10720.5|10716.7|10715.7|10711.9|32
1656680340000|2022-07-01 12:59:00|10716.9|10713.1|10715.7|10711.9|10718.9|10715.7|10714.7|10710.9|83
1656680350000|2022-07-01 12:59:10|10715.5|10712.7|10716.7|10712.9|10716.7|10713.9|10715.5|10712.7|8
1656680360000|2022-07-01 12:59:20|10717.5|10713.7|10715.9|10712.1|10718.9|10715.1|10715.2|10711.9|36
1656680370000|2022-07-01 12:59:30|10716.4|10712.6|10717.9|10714.1|10718.5|10714.9|10716.4|10712.6|29
1656680380000|2022-07-01 12:59:40|10718.7|10715.1|10715.6|10712.8|10718.7|10715.1|10714.6|10711.8|41
1656680390000|2022-07-01 12:59:50|10715.8|10712|10704.6|10700.8|10717.4|10713.8|10700.2|10696.8|199
1656680400000|2022-07-01 13:00:00|10704.8|10701.8|10683.5|10679.7|10707.4|10703.8|10682.5|10678.7|707
1656680410000|2022-07-01 13:00:10|10683.3|10680.7|10673.4|10669.6|10684.8|10681.2|10670.4|10667.1|317
1656680420000|2022-07-01 13:00:20|10674|10671.2|10676|10672.2|10683|10679.2|10674|10670.2|345
1656680430000|2022-07-01 13:00:30|10675|10671.2|10674|10670.2|10678.5|10674.7|10672.8|10669.2|75
1656680440000|2022-07-01 13:00:40|10675|10672.2|10677.1|10674.3|10683.8|10680.8|10674.1|10669.7|499
1656680450000|2022-07-01 13:00:50|10678.1|10673.3|10680.6|10676.8|10681.1|10677.3|10673.1|10670|86
1656680460000|2022-07-01 13:01:00|10682.1|10678.3|10681.5|10678.7|10690.1|10686.3|10681|10677.5|163
1656680470000|2022-07-01 13:01:10|10682.1|10679.3|10688.6|10685.8|10689.6|10686.8|10680.5|10677|230
1656680480000|2022-07-01 13:01:20|10689.6|10684.8|10675.1|10671.3|10689.6|10684.8|10674.1|10670.3|104
1656680490000|2022-07-01 13:01:30|10676.3|10672.5|10688.4|10684.6|10690.4|10686.6|10676.1|10672.3|88
1656680500000|2022-07-01 13:01:40|10687.8|10684|10687.6|10683.8|10689.6|10685.8|10683.6|10679.8|85
1656680510000|2022-07-01 13:01:50|10688.6|10684.8|10674.5|10671.7|10688.6|10685.3|10672.5|10668.7|256
1656680520000|2022-07-01 13:02:00|10675.3|10671.5|10673.9|10670.1|10681.5|10677.7|10672.9|10670.1|343
1656680530000|2022-07-01 13:02:10|10674.9|10671.1|10678.1|10674.3|10680.9|10678.1|10673.9|10670.1|292
1656680540000|2022-07-01 13:02:20|10679.8|10676|10683.1|10679.3|10685.1|10682.3|10679.8|10676|167
1656680550000|2022-07-01 13:02:30|10683.3|10679.5|10681.7|10677.9|10685.1|10682.1|10677.9|10674.1|55
1656680560000|2022-07-01 13:02:40|10680.9|10677.1|10679.9|10677.1|10685.9|10683.1|10679.9|10676.1|120
1656680570000|2022-07-01 13:02:50|10680.7|10676.9|10684.9|10681.1|10686.9|10683.1|10679.9|10676.9|46
1656680580000|2022-07-01 13:03:00|10685.7|10681.9|10685.9|10682.1|10688.9|10685.1|10684.1|10681.1|73
1656680590000|2022-07-01 13:03:10|10685.1|10681.3|10676.9|10673.1|10685.1|10681.3|10674.9|10671.1|70
1656680600000|2022-07-01 13:03:20|10676.3|10673.5|10677.3|10674.5|10680.1|10676.3|10673.3|10669.8|102
1656680610000|2022-07-01 13:03:30|10678.1|10674.3|10682.1|10678.3|10684.9|10681.1|10678.1|10674.3|107
1656680620000|2022-07-01 13:03:40|10681.9|10678.1|10682.9|10680.1|10684.9|10682.1|10680.1|10677.3|45
1656680630000|2022-07-01 13:03:50|10685|10681.2|10701.4|10697.6|10702.6|10698.8|10685|10681.2|194
1656680640000|2022-07-01 13:04:00|10701.9|10698.1|10711.4|10707.6|10711.4|10707.6|10701.9|10698.1|248
1656680650000|2022-07-01 13:04:10|10711.6|10708.8|10726.2|10722.4|10726.2|10722.4|10711.4|10707.6|268
1656680660000|2022-07-01 13:04:20|10724.7|10721.9|10721.4|10717.6|10728.2|10725.2|10719.4|10715.6|118
1656680670000|2022-07-01 13:04:30|10720.4|10718.1|10720.6|10717.8|10730.6|10727.8|10719.4|10716.4|900
1656680680000|2022-07-01 13:04:40|10720.8|10717|10713|10709.2|10721.6|10718|10711|10708.2|146
1656680690000|2022-07-01 13:04:50|10715|10710.2|10715.2|10711.4|10717.5|10713.7|10712|10709.2|206
1656680700000|2022-07-01 13:05:00|10715.3|10711.5|10728|10725.2|10729.6|10726|10714.5|10710.7|417
1656680710000|2022-07-01 13:05:10|10728.3|10724.5|10729|10725.2|10729|10726.2|10723|10719.2|184
1656680720000|2022-07-01 13:05:20|10728|10724.5|10732|10728.2|10732.3|10729.2|10728|10724.2|181
1656680730000|2022-07-01 13:05:30|10732.5|10729.2|10728|10724.2|10732.5|10729.2|10726|10723.2|50
1656680740000|2022-07-01 13:05:40|10727|10723.2|10725|10722.2|10727|10723.2|10719|10716|119
1656680750000|2022-07-01 13:05:50|10725.8|10722|10730|10727.2|10733.3|10730.2|10725.3|10721.5|73
1656680760000|2022-07-01 13:06:00|10731|10728.8|10734.3|10730.5|10734.6|10731|10727|10724.2|195
1656680770000|2022-07-01 13:06:10|10734|10731.2|10733.8|10730|10735|10731.2|10728|10725.2|152
1656680780000|2022-07-01 13:06:20|10732.8|10728.5|10734|10731.2|10737.3|10734|10730.8|10727.8|157
1656680790000|2022-07-01 13:06:30|10734.8|10731|10723|10719.2|10738.3|10735.3|10721.3|10718.2|168
1656680800000|2022-07-01 13:06:40|10723.3|10719.5|10729|10725.2|10732|10728.2|10723.3|10719.5|98
1656680810000|2022-07-01 13:06:50|10728.8|10725|10722|10718.2|10728.8|10726|10721|10718.2|46
1656680820000|2022-07-01 13:07:00|10722.6|10718.8|10728|10724.2|10730.1|10726.8|10722|10718.8|185
1656680830000|2022-07-01 13:07:10|10727|10723.2|10729|10725.2|10729.8|10726|10724|10720.2|42
1656680840000|2022-07-01 13:07:20|10728.8|10725|10728.8|10725|10730.8|10727|10727.3|10724.2|21
1656680850000|2022-07-01 13:07:30|10730.8|10728|10733|10730.2|10739.3|10735.5|10730.8|10728|184
1656680860000|2022-07-01 13:07:40|10733.8|10730|10732.6|10728.8|10736.3|10733.2|10730.6|10727.8|219
1656680870000|2022-07-01 13:07:50|10733.6|10729.8|10731.6|10727.8|10736.1|10732.8|10729.6|10725.8|79
1656680880000|2022-07-01 13:08:00|10732.8|10729|10736.3|10732.5|10737.8|10734.8|10732.6|10729|108
1656680890000|2022-07-01 13:08:10|10734.8|10732|10735.6|10731.8|10736.8|10733|10730.6|10726.8|48
1656680900000|2022-07-01 13:08:20|10734.3|10731.5|10736.6|10733.8|10739.3|10735.8|10733.8|10730.8|46
1656680910000|2022-07-01 13:08:30|10737.3|10733.5|10741.6|10737.8|10741.8|10738.8|10736.1|10732.5|109
1656680920000|2022-07-01 13:08:40|10740.6|10738.8|10740.6|10736.8|10744.3|10741.3|10739.6|10736.5|89
1656680930000|2022-07-01 13:08:50|10739.6|10735.8|10737.8|10734|10739.6|10736|10732.6|10728.8|71
1656680940000|2022-07-01 13:09:00|10738.6|10734.8|10737.8|10734|10742.6|10739.5|10736.5|10732.8|99
1656680950000|2022-07-01 13:09:10|10737|10734.2|10732.8|10729|10737|10734.2|10726|10722.2|153
1656680960000|2022-07-01 13:09:20|10733|10729.2|10731.6|10728.8|10733|10730|10727.6|10723.8|52
1656680970000|2022-07-01 13:09:30|10731.8|10729|10729.6|10726.8|10733.6|10730|10729.6|10726.2|44
1656680980000|2022-07-01 13:09:40|10730.6|10728|10722|10719.2|10734.1|10730.8|10722|10718.7|92
1656680990000|2022-07-01 13:09:50|10723|10718.2|10720|10716.2|10724|10721.2|10716.2|10712.4|68
1656681000000|2022-07-01 13:10:00|10719|10717.2|10732.1|10728.3|10733.6|10730|10719|10716.4|55
1656681010000|2022-07-01 13:10:10|10732.6|10728.8|10734.6|10730.8|10734.6|10731.8|10727.6|10724.8|57
1656681020000|2022-07-01 13:10:20|10734.3|10730.5|10734.3|10730.5|10734.6|10730.8|10731.6|10728.5|27
1656681030000|2022-07-01 13:10:30|10735.3|10731.5|10734|10730.2|10735.3|10731.8|10731.6|10728.3|65
1656681040000|2022-07-01 13:10:40|10733.6|10729.8|10735.6|10731.8|10735.8|10732.5|10722.8|10719|109
1656681050000|2022-07-01 13:10:50|10735.1|10731.3|10736.6|10732.8|10740.6|10737|10734.6|10731.3|67
1656681060000|2022-07-01 13:11:00|10736|10732.2|10738.5|10734.7|10739.5|10736.7|10735|10731.8|40
1656681070000|2022-07-01 13:11:10|10739.1|10735.3|10737.5|10734.7|10740.5|10737.7|10735.5|10731.7|33
1656681080000|2022-07-01 13:11:20|10736.5|10733.7|10736.5|10732.7|10738.5|10734.7|10732.5|10728.7|84
1656681090000|2022-07-01 13:11:30|10734.5|10731.7|10738.5|10734.7|10739.8|10737|10734.5|10730.7|23
1656681100000|2022-07-01 13:11:40|10737.5|10735|10740|10736.2|10741.3|10738.5|10737.5|10735|65
1656681110000|2022-07-01 13:11:50|10739.5|10735.7|10737.5|10733.7|10741.5|10738.3|10734.5|10731.5|202
1656681120000|2022-07-01 13:12:00|10738.1|10734.3|10735.1|10731.3|10740.1|10737.3|10734.1|10731.3|87
1656681130000|2022-07-01 13:12:10|10735.3|10731.5|10735.3|10731.5|10738.1|10734.3|10733.1|10730.1|68
1656681140000|2022-07-01 13:12:20|10736.1|10732.3|10729.3|10725.5|10736.1|10732.3|10729.1|10725.3|73
1656681150000|2022-07-01 13:12:30|10728.1|10725.3|10735.3|10731.5|10737.9|10734.3|10728.1|10725.3|28
1656681160000|2022-07-01 13:12:40|10735.1|10731.3|10738.1|10734.3|10738.3|10735.3|10734.1|10731.3|52
1656681170000|2022-07-01 13:12:50|10737.3|10733.5|10732.5|10728.7|10738.1|10734.7|10731.8|10728|111
1656681180000|2022-07-01 13:13:00|10731.8|10728|10726.2|10722.4|10731.8|10728.2|10723.2|10719.4|91
1656681190000|2022-07-01 13:13:10|10726.4|10722.6|10729.8|10726|10731.3|10728.2|10726.2|10722.6|53
1656681200000|2022-07-01 13:13:20|10729.5|10725.7|10734.5|10730.7|10735.3|10731.7|10727.5|10724.2|50
1656681210000|2022-07-01 13:13:30|10734.3|10730.5|10734.5|10730.7|10737.5|10733.7|10734.3|10730.5|27
1656681220000|2022-07-01 13:13:40|10734.8|10731.7|10733.3|10729.5|10734.8|10731.7|10732.5|10729|33
1656681230000|2022-07-01 13:13:50|10732.8|10730|10723.3|10719.5|10733.3|10730|10721.8|10719|81
1656681240000|2022-07-01 13:14:00|10723.5|10719.7|10739.5|10736.7|10739.5|10736.7|10723.5|10719.7|89
1656681250000|2022-07-01 13:14:10|10740.3|10736.5|10728.5|10724.7|10740.5|10737|10728.5|10724.7|66
1656681260000|2022-07-01 13:14:20|10728.3|10724.5|10727.5|10723.7|10728.8|10725.7|10723|10719.2|77
1656681270000|2022-07-01 13:14:30|10728.3|10724.7|10725.8|10722|10728.5|10725.7|10720|10717.2|56
1656681280000|2022-07-01 13:14:40|10725.3|10721.5|10723|10719.2|10725.3|10721.5|10721.3|10718|37
1656681290000|2022-07-01 13:14:50|10723.8|10720|10720.8|10717|10725.8|10722|10719|10716|53
1656681300000|2022-07-01 13:15:00|10721|10717.2|10711.2|10708.4|10729|10725.2|10711.2|10708.2|223
1656681310000|2022-07-01 13:15:10|10710.4|10707.6|10717.9|10714.1|10718.2|10715.4|10708.7|10705.4|91
1656681320000|2022-07-01 13:15:20|10718.2|10714.4|10719.4|10716.6|10719.4|10716.6|10716.2|10712.6|52
1656681330000|2022-07-01 13:15:30|10720.2|10716.4|10721|10718.2|10721.2|10718.4|10719.4|10716.4|75
1656681340000|2022-07-01 13:15:40|10720.2|10717.2|10719.2|10716.4|10721|10717.4|10717.4|10714.6|35
1656681350000|2022-07-01 13:15:50|10720.2|10717.4|10712.4|10709.6|10721.2|10717.6|10709.4|10706.6|71
1656681360000|2022-07-01 13:16:00|10713.4|10710.6|10714.2|10710.4|10714.2|10711.4|10709.4|10706.4|40
1656681370000|2022-07-01 13:16:10|10715.7|10711.9|10713.2|10709.4|10718.2|10715.2|10712.4|10709.4|73
1656681380000|2022-07-01 13:16:20|10713.4|10709.6|10705.2|10702.4|10714.4|10710.6|10702.9|10699.6|53
1656681390000|2022-07-01 13:16:30|10704.7|10701.4|10708|10705.2|10709|10705.2|10699.4|10696.4|79
1656681400000|2022-07-01 13:16:40|10707.2|10703.4|10710.5|10706.7|10711|10707.2|10707.2|10703.4|27
1656681410000|2022-07-01 13:16:50|10711.7|10707.9|10717.5|10713.7|10721.5|10718.5|10711.7|10707.9|73
1656681420000|2022-07-01 13:17:00|10717.7|10714.9|10722.5|10718.7|10728.1|10725.3|10716.5|10713.7|116
1656681430000|2022-07-01 13:17:10|10721.3|10718.5|10719.5|10715.7|10721.7|10718.5|10717.5|10713.7|25
1656681440000|2022-07-01 13:17:20|10720.3|10716.7|10719.5|10715.7|10720.5|10716.9|10715.5|10711.7|56
1656681450000|2022-07-01 13:17:30|10720.3|10716.5|10719.7|10715.9|10720.5|10716.9|10718|10715.2|17
1656681460000|2022-07-01 13:17:40|10719.5|10715.7|10717.5|10713.7|10720.7|10717.7|10715.7|10712.7|28
1656681470000|2022-07-01 13:17:50|10717.3|10714.7|10717.5|10713.7|10718.7|10715.7|10715.5|10711.9|36
1656681480000|2022-07-01 13:18:00|10718.3|10714.5|10714.7|10710.9|10718.5|10714.7|10712|10708.9|45
1656681490000|2022-07-01 13:18:10|10715|10711.9|10719.3|10715.5|10720.3|10716.5|10713.7|10709.9|47
1656681500000|2022-07-01 13:18:20|10721.5|10718.7|10722.5|10718.7|10726.5|10722.7|10720.7|10717.9|46
1656681510000|2022-07-01 13:18:30|10723.5|10719.7|10717.5|10713.7|10724.3|10720.7|10715.5|10712.5|35
1656681520000|2022-07-01 13:18:40|10717.7|10714.7|10714.5|10711.7|10719.3|10715.7|10714.5|10710.7|30
1656681530000|2022-07-01 13:18:50|10713.7|10710.7|10713.3|10709.5|10715.5|10712.7|10711.5|10707.9|36
1656681540000|2022-07-01 13:19:00|10714.5|10710.7|10710.3|10706.5|10714.5|10710.7|10704.5|10701.7|59
1656681550000|2022-07-01 13:19:10|10709.5|10705.7|10708.7|10704.9|10710.5|10707.7|10708.5|10704.7|16
1656681560000|2022-07-01 13:19:20|10709|10706.2|10701.3|10697.5|10709.7|10706.7|10698.5|10694.7|99
1656681570000|2022-07-01 13:19:30|10700.5|10697.7|10704.5|10700.7|10705.5|10701.7|10699.5|10695.7|23
1656681580000|2022-07-01 13:19:40|10704.3|10700.5|10701.5|10697.7|10705.5|10701.7|10700.5|10697.5|25
1656681590000|2022-07-01 13:19:50|10700.5|10695.5|10710.3|10707.5|10712|10708.2|10698.8|10695.5|68
1656681600000|2022-07-01 13:20:00|10711.3|10709.2|10714|10710.2|10714.8|10711.2|10709|10705.2|70
1656681610000|2022-07-01 13:20:10|10715.8|10711.2|10718.8|10715|10719|10715.2|10715.3|10711.2|56
1656681620000|2022-07-01 13:20:20|10717.8|10714.5|10716.6|10713.8|10723.6|10720.8|10716.6|10713.8|232
1656681630000|2022-07-01 13:20:30|10717.6|10715.3|10709.6|10705.8|10719.1|10715.3|10706.3|10703|60
1656681640000|2022-07-01 13:20:40|10710|10706.2|10709.3|10706.5|10715.1|10712.1|10709.3|10705.8|50
1656681650000|2022-07-01 13:20:50|10709.1|10706.3|10710.1|10707.3|10716.1|10713.3|10709.1|10706.1|38
1656681660000|2022-07-01 13:21:00|10710.3|10706.5|10712.1|10708.3|10717.3|10714.3|10708.1|10704.5|56
1656681670000|2022-07-01 13:21:10|10711.9|10708.1|10713.1|10709.3|10715.9|10712.3|10708.8|10705|35
1656681680000|2022-07-01 13:21:20|10714.1|10710.3|10702.8|10699|10714.1|10710.3|10701|10698|69
1656681690000|2022-07-01 13:21:30|10703|10699.2|10711.8|10708|10711.8|10708|10703|10699.2|29
1656681700000|2022-07-01 13:21:40|10712|10709.2|10713.3|10710.5|10714.8|10711|10710.3|10706.5|126
1656681710000|2022-07-01 13:21:50|10714|10710.2|10709.7|10705.9|10714.8|10711|10703.3|10699.5|48
1656681720000|2022-07-01 13:22:00|10710|10706.2|10719|10715.2|10719|10715.2|10705.5|10702.5|76
1656681730000|2022-07-01 13:22:10|10718.3|10715.5|10717.5|10713.7|10720.3|10716.5|10714.5|10711.7|17
1656681740000|2022-07-01 13:22:20|10716.5|10712.7|10711.5|10707.7|10718|10714.5|10707.5|10703.9|33
1656681750000|2022-07-01 13:22:30|10712.3|10708.5|10715.3|10711.5|10716.3|10712.5|10711.5|10707.7|11
1656681760000|2022-07-01 13:22:40|10714.5|10710.7|10710|10706.2|10715.3|10712.5|10708.2|10705.4|22
1656681770000|2022-07-01 13:22:50|10709.7|10705.9|10714.8|10711|10715|10711.2|10709.7|10705.9|26
1656681780000|2022-07-01 13:23:00|10717|10713.2|10718|10715.2|10722|10718.2|10717|10713.2|35
1656681790000|2022-07-01 13:23:10|10718.8|10715|10717.8|10715|10720.3|10716.5|10715|10711.2|30
1656681800000|2022-07-01 13:23:20|10718.6|10714.8|10719.3|10715.5|10719.3|10716|10716|10712.7|21
1656681810000|2022-07-01 13:23:30|10719.8|10716|10719|10715.2|10721.3|10718|10718|10715.2|34
1656681820000|2022-07-01 13:23:40|10719.8|10716|10719.8|10716|10721|10717.2|10718|10715|22
1656681830000|2022-07-01 13:23:50|10720|10716.2|10719.8|10716|10720.8|10717.2|10719|10715.2|43
1656681840000|2022-07-01 13:24:00|10719|10716.2|10730.9|10728.1|10730.9|10728.1|10717.7|10714.4|178
1656681850000|2022-07-01 13:24:10|10731.6|10728.8|10721.6|10718.8|10734.3|10730.8|10721.6|10718|281
1656681860000|2022-07-01 13:24:20|10722.6|10719.8|10717.8|10714|10722.6|10719.8|10716.8|10714|52
1656681870000|2022-07-01 13:24:30|10717|10714.2|10709.8|10706|10717|10714.2|10709|10706|62
1656681880000|2022-07-01 13:24:40|10710.2|10706.4|10707.2|10703.4|10711.5|10708.2|10706.2|10702.7|48
1656681890000|2022-07-01 13:24:50|10706.2|10702.7|10707.2|10703.4|10708|10704.4|10704.2|10700.4|33
1656681900000|2022-07-01 13:25:00|10707.8|10704|10709.2|10705.4|10710.8|10707.4|10706.5|10703.4|79
1656681910000|2022-07-01 13:25:10|10709.8|10706|10709.8|10706|10713.8|10710.2|10707.8|10704.4|88
1656681920000|2022-07-01 13:25:20|10710|10706.2|10711.8|10708|10711.8|10708|10707.5|10704.7|29
1656681930000|2022-07-01 13:25:30|10711|10708.2|10711.8|10708|10714|10710.5|10710.8|10707|27
1656681940000|2022-07-01 13:25:40|10712|10708.2|10714|10710.2|10714.3|10711|10711.8|10708|16
1656681950000|2022-07-01 13:25:50|10713.8|10710|10708|10705.2|10714|10711.2|10706|10702.7|47
1656681960000|2022-07-01 13:26:00|10707.8|10705|10713|10710.2|10713.8|10710.2|10705.8|10702.4|59
1656681970000|2022-07-01 13:26:10|10713.5|10709.7|10714|10710.2|10714.8|10711.5|10712.5|10709.7|25
1656681980000|2022-07-01 13:26:20|10714.8|10711.2|10714|10710.2|10714.8|10711.2|10713|10709.4|21
1656681990000|2022-07-01 13:26:30|10713|10710|10724.5|10720.7|10727.5|10724.7|10712|10709|161
1656682000000|2022-07-01 13:26:40|10723.5|10720.2|10726.5|10722.7|10732.1|10729.3|10723.1|10719.5|192
1656682010000|2022-07-01 13:26:50|10727.1|10723.3|10732.9|10729.1|10732.9|10729.1|10725.5|10722.7|96
1656682020000|2022-07-01 13:27:00|10732.6|10729.8|10731.3|10728.5|10733.9|10731.1|10727.3|10724|77
1656682030000|2022-07-01 13:27:10|10730.3|10727.5|10726.3|10722.5|10731.5|10728.3|10725.3|10722.5|36
1656682040000|2022-07-01 13:27:20|10725.5|10721.7|10723.3|10719.5|10726.3|10723.5|10721.3|10717.7|42
1656682050000|2022-07-01 13:27:30|10723.5|10719.7|10725.5|10721.7|10726.5|10722.7|10723.1|10719.5|14
1656682060000|2022-07-01 13:27:40|10725.3|10721.5|10719.3|10715.5|10725.5|10721.7|10717.5|10714.7|39
1656682070000|2022-07-01 13:27:50|10719.5|10716.7|10722.8|10719|10723.5|10720.5|10718.3|10714.7|116
1656682080000|2022-07-01 13:28:00|10721.8|10718|10718|10714.2|10722.5|10719|10717|10714|41
1656682090000|2022-07-01 13:28:10|10717|10713.7|10719|10716.2|10720|10717.2|10715|10711.4|126
1656682100000|2022-07-01 13:28:20|10719.2|10715.2|10721.5|10718.7|10722.8|10719.7|10719|10715.2|29
1656682110000|2022-07-01 13:28:30|10720.5|10717.7|10724.5|10720.7|10725.5|10721.7|10718.8|10715.5|71
1656682120000|2022-07-01 13:28:40|10725.3|10721.7|10726.5|10723.7|10728.5|10725|10724.5|10721|102
1656682130000|2022-07-01 13:28:50|10727.3|10722.7|10719.5|10715.7|10727.3|10724|10718.3|10714.5|43
1656682140000|2022-07-01 13:29:00|10718.8|10716|10717.8|10714|10720.5|10716.7|10717.8|10714|22
1656682150000|2022-07-01 13:29:10|10716.8|10713.5|10718.5|10715.7|10721.1|10718.3|10716.5|10713.5|51
1656682160000|2022-07-01 13:29:20|10719.5|10716.7|10723.5|10720.7|10723.5|10720.7|10719.5|10716.7|47
1656682170000|2022-07-01 13:29:30|10724.3|10720.5|10726.3|10722.5|10726.8|10723.3|10721.3|10717.5|76
1656682180000|2022-07-01 13:29:40|10725.3|10721.5|10725.1|10722.3|10727.1|10723.5|10724.8|10721.3|28
1656682190000|2022-07-01 13:29:50|10725.8|10722|10727.1|10723.3|10729.1|10725.3|10723.1|10719.5|58
1656682200000|2022-07-01 13:30:00|10726.1|10725.3|10727.5|10724.7|10731.1|10728.3|10726.1|10723|197
1656682210000|2022-07-01 13:30:10|10726.5|10723.7|10722.3|10718.5|10728.3|10725.5|10720.2|10716.9|101
1656682220000|2022-07-01 13:30:20|10721.5|10718.7|10722.5|10719.7|10725.5|10722.7|10720.5|10716.9|57
1656682230000|2022-07-01 13:30:30|10723.5|10718.9|10723.5|10720.7|10724.7|10721.7|10721.4|10717.9|20
1656682240000|2022-07-01 13:30:40|10724.3|10720.5|10723.3|10720.5|10726.1|10722.5|10721.2|10717.5|51
1656682250000|2022-07-01 13:30:50|10724.1|10720.3|10725.1|10721.3|10726.3|10723.5|10722.3|10719.3|72
1656682260000|2022-07-01 13:31:00|10724.3|10720.5|10730.1|10727.3|10738.6|10735.8|10724.3|10720.5|300
1656682270000|2022-07-01 13:31:10|10730.6|10727.8|10736.1|10733.3|10736.1|10733.3|10730.1|10727.3|56
1656682280000|2022-07-01 13:31:20|10736.3|10732.5|10738.6|10734.8|10739.6|10736.8|10735.8|10732.5|107
1656682290000|2022-07-01 13:31:30|10739.4|10735.8|10735.6|10732.8|10740.6|10737.3|10735.6|10732.3|122
1656682300000|2022-07-01 13:31:40|10736.1|10733.3|10735.1|10731.3|10738.6|10735.3|10734.1|10731|81
1656682310000|2022-07-01 13:31:50|10735.8|10732.3|10734.1|10731.3|10738.1|10734.6|10733.8|10730|67
1656682320000|2022-07-01 13:32:00|10733.3|10730.3|10718.5|10714.7|10734.1|10731.3|10717.5|10714.7|157
1656682330000|2022-07-01 13:32:10|10717.7|10714.9|10713.5|10709.7|10723.5|10719.7|10713.5|10709.7|55
1656682340000|2022-07-01 13:32:20|10712.5|10708.9|10710|10707.2|10713.5|10709.7|10705.7|10702.7|93
1656682350000|2022-07-01 13:32:30|10710.5|10706.7|10709.5|10706.7|10713.5|10709.9|10709.5|10706.2|39
1656682360000|2022-07-01 13:32:40|10710|10707.2|10709.5|10706.7|10714.8|10711.7|10709.3|10705.7|57
1656682370000|2022-07-01 13:32:50|10710|10706.2|10718.5|10714.7|10718.5|10714.7|10709.5|10706.2|45
1656682380000|2022-07-01 13:33:00|10719.3|10715.7|10726.8|10723|10728.8|10725.2|10719.3|10715.5|96
1656682390000|2022-07-01 13:33:10|10727|10723.2|10727|10723.2|10727.8|10725|10722.3|10719.2|28
1656682400000|2022-07-01 13:33:20|10726|10724.2|10734|10731.2|10734|10731.2|10725.5|10722|61
1656682410000|2022-07-01 13:33:30|10734.3|10730.5|10728|10724.2|10734.3|10731|10727.3|10724.2|30
1656682420000|2022-07-01 13:33:40|10727.3|10724.5|10724.3|10720.5|10729|10726.2|10724.3|10720.5|31
1656682430000|2022-07-01 13:33:50|10724.5|10720.7|10721.7|10717.9|10724.5|10720.7|10719.3|10715.5|34
1656682440000|2022-07-01 13:34:00|10719.5|10716.7|10717.7|10713.9|10722.7|10719.7|10716|10712.7|48
1656682450000|2022-07-01 13:34:10|10717.5|10714.7|10714|10710.2|10721.7|10718.2|10712|10708.9|79
1656682460000|2022-07-01 13:34:20|10714.5|10711.7|10696.4|10693.6|10717|10713.2|10693.4|10690.6|309
1656682470000|2022-07-01 13:34:30|10696.2|10693.4|10698.2|10694.4|10700.9|10697.1|10695.4|10692.6|62
1656682480000|2022-07-01 13:34:40|10698.4|10695.6|10699.2|10696.4|10700.2|10696.6|10695.4|10692.6|51
1656682490000|2022-07-01 13:34:50|10700.2|10698.4|10694.4|10691.6|10701.4|10698.4|10694.4|10691.6|63
1656682500000|2022-07-01 13:35:00|10694.6|10690.8|10694.2|10690.4|10695.2|10691.6|10689.4|10686.4|147
1656682510000|2022-07-01 13:35:10|10693.4|10690.6|10689.6|10685.8|10693.6|10690.6|10685.4|10682.1|58
1656682520000|2022-07-01 13:35:20|10688.4|10685.6|10683.2|10680.4|10689.2|10685.6|10681.2|10677.6|58
1656682530000|2022-07-01 13:35:30|10683.7|10680.9|10680.4|10676.6|10683.9|10681.1|10678.9|10675.6|86
1656682540000|2022-07-01 13:35:40|10679.4|10675.6|10677.2|10673.4|10680.2|10677.4|10672.4|10669.4|129
1656682550000|2022-07-01 13:35:50|10677.7|10673.9|10683.4|10680.6|10683.4|10680.6|10674.4|10671.4|81
1656682560000|2022-07-01 13:36:00|10682.4|10679.6|10674.4|10670.6|10685.9|10682.6|10673.4|10670.6|108
1656682570000|2022-07-01 13:36:10|10673.6|10670.8|10672.6|10668.8|10676.4|10672.6|10667.4|10663.8|221
1656682580000|2022-07-01 13:36:20|10672.4|10669.6|10681.9|10679.1|10682.9|10680.1|10672.4|10668.8|75
1656682590000|2022-07-01 13:36:30|10682.5|10679.7|10686.7|10683.9|10690.2|10687.1|10681.2|10678.1|123
1656682600000|2022-07-01 13:36:40|10687.5|10683.7|10686.9|10683.1|10690.9|10688.1|10685.9|10682.9|39
1656682610000|2022-07-01 13:36:50|10687.2|10684.1|10690.9|10687.1|10692.7|10689.1|10684.9|10681.1|62
1656682620000|2022-07-01 13:37:00|10690.7|10686.9|10698.5|10694.7|10699.5|10695.9|10687.9|10685.1|83
1656682630000|2022-07-01 13:37:10|10699.5|10695.7|10706|10703.2|10706.5|10703.2|10697.5|10693.7|88
1656682640000|2022-07-01 13:37:20|10706.5|10703.7|10702.5|10698.7|10709.5|10705.9|10698.5|10695.7|102
1656682650000|2022-07-01 13:37:30|10701.5|10698.1|10697.5|10693.7|10702.5|10698.7|10693.5|10690.2|48
1656682660000|2022-07-01 13:37:40|10699|10695.2|10698|10694.2|10701.5|10698.7|10697.5|10694.2|48
1656682670000|2022-07-01 13:37:50|10697.2|10693.4|10698.2|10694.4|10701.2|10697.7|10697|10693.4|83
1656682680000|2022-07-01 13:38:00|10700.5|10696.7|10695.2|10692.4|10703.2|10699.4|10694.7|10690.9|81
1656682690000|2022-07-01 13:38:10|10696.5|10692.7|10685.9|10683.1|10697.2|10693.7|10685.9|10682.9|103
1656682700000|2022-07-01 13:38:20|10686.2|10682.4|10673.9|10671.1|10686.9|10683.1|10673.9|10671.1|86
1656682710000|2022-07-01 13:38:30|10674.7|10670.9|10680.9|10677.1|10681.9|10678.1|10674.7|10670.9|54
1656682720000|2022-07-01 13:38:40|10679.9|10676.1|10675.9|10672.1|10681.7|10677.9|10674.7|10671.1|65
1656682730000|2022-07-01 13:38:50|10675.2|10672.4|10685.4|10682.6|10687.4|10683.6|10673.9|10670.9|106
1656682740000|2022-07-01 13:39:00|10683.4|10680.6|10683.6|10679.8|10691.4|10688.4|10682.4|10679.1|114
1656682750000|2022-07-01 13:39:10|10683.4|10680.6|10684.1|10681.3|10688.9|10685.3|10682.4|10678.6|55
1656682760000|2022-07-01 13:39:20|10684.9|10681.1|10686.1|10682.3|10687.6|10684.6|10680.4|10677.1|58
1656682770000|2022-07-01 13:39:30|10685.6|10681.8|10681.4|10677.6|10690.4|10687.6|10681.4|10677.6|60
1656682780000|2022-07-01 13:39:40|10681.1|10678.3|10683.4|10679.6|10685.4|10681.6|10679.1|10676.3|32
1656682790000|2022-07-01 13:39:50|10682.4|10678.6|10688.4|10684.6|10690.6|10687.6|10681.4|10677.6|52
1656682800000|2022-07-01 13:40:00|10687.4|10685.6|10694.4|10690.6|10696.4|10692.6|10687.4|10684.6|91
1656682810000|2022-07-01 13:40:10|10693.1|10690.3|10694.1|10691.3|10700.4|10696.8|10689.6|10686.3|166
1656682820000|2022-07-01 13:40:20|10694.4|10691.6|10691.9|10689.1|10697.6|10694.3|10691.9|10688.1|105
1656682830000|2022-07-01 13:40:30|10692.9|10689.6|10690.4|10687.6|10694.4|10691.1|10689.9|10687.1|105
1656682840000|2022-07-01 13:40:40|10691.1|10687.3|10686.4|10682.6|10695.4|10692.3|10685.1|10681.6|72
1656682850000|2022-07-01 13:40:50|10685.6|10683.6|10685.1|10681.3|10687.6|10684.6|10680.4|10677.6|46
1656682860000|2022-07-01 13:41:00|10685.9|10683.1|10681.4|10677.6|10687.6|10684.6|10676.4|10672.8|115
1656682870000|2022-07-01 13:41:10|10681.1|10678.3|10675.4|10671.6|10683.6|10680.6|10673.4|10670.3|74
1656682880000|2022-07-01 13:41:20|10676.4|10672.6|10676.9|10674.1|10680.6|10677.6|10675.1|10671.6|71
1656682890000|2022-07-01 13:41:30|10677.1|10674.3|10684.9|10681.1|10684.9|10681.1|10675.9|10672.9|67
1656682900000|2022-07-01 13:41:40|10685.7|10681.9|10682.9|10679.1|10689.9|10686.1|10682.7|10679.1|45
1656682910000|2022-07-01 13:41:50|10682.4|10678.6|10679.4|10675.6|10684.1|10681.1|10675.4|10671.6|48
1656682920000|2022-07-01 13:42:00|10678.4|10674.8|10675.6|10671.8|10678.9|10675.6|10669.6|10666|148
1656682930000|2022-07-01 13:42:10|10674.6|10670.8|10673.6|10670.8|10674.6|10670.8|10668.8|10665.8|52
1656682940000|2022-07-01 13:42:20|10673.8|10670|10670|10666.2|10675.8|10672.8|10668|10664.2|46
1656682950000|2022-07-01 13:42:30|10668.8|10666|10668.8|10666|10673.6|10669.8|10668.6|10665.2|62
1656682960000|2022-07-01 13:42:40|10669.8|10665.8|10669.8|10666|10672.8|10670|10668.8|10665.8|33
1656682970000|2022-07-01 13:42:50|10669.6|10665.8|10669|10665.2|10672.6|10668.8|10668.8|10665|28
1656682980000|2022-07-01 13:43:00|10668.8|10665|10662.6|10658.8|10674|10670.2|10653.8|10650.8|215
1656682990000|2022-07-01 13:43:10|10661.8|10659|10660.8|10657|10664|10661|10658.8|10655|96
1656683000000|2022-07-01 13:43:20|10659.8|10656|10656.8|10653|10661|10658|10655.6|10652.8|57
1656683010000|2022-07-01 13:43:30|10655.8|10652.6|10650.8|10647|10655.8|10652.6|10648|10644.7|101
1656683020000|2022-07-01 13:43:40|10650.6|10647.8|10649|10646.2|10651.6|10648|10647.8|10644|71
1656683030000|2022-07-01 13:43:50|10650|10647|10653|10649.2|10658.3|10655|10649|10645.2|149
1656683040000|2022-07-01 13:44:00|10654|10650.2|10655.3|10651.5|10655.5|10652.5|10652|10649|49
1656683050000|2022-07-01 13:44:10|10654.3|10650.5|10636.7|10633.9|10654.6|10651|10633.3|10629.5|214
1656683060000|2022-07-01 13:44:20|10636.3|10633.5|10631.5|10627.7|10639|10635.5|10629.7|10626.9|126
1656683070000|2022-07-01 13:44:30|10630.7|10627.9|10636.7|10632.9|10637.7|10633.9|10630.2|10626.9|81
1656683080000|2022-07-01 13:44:40|10637.7|10633.9|10637.5|10633.7|10637.7|10634.7|10633.7|10630.7|63
1656683090000|2022-07-01 13:44:50|10637|10633.2|10637.5|10633.7|10637.7|10633.9|10635.5|10631.7|34
1656683100000|2022-07-01 13:45:00|10638.9|10635.1|10648.3|10644.5|10651.3|10647.5|10638.9|10635.1|118
1656683110000|2022-07-01 13:45:10|10648.5|10644.7|10641.7|10638.9|10648.5|10644.7|10641.7|10638.7|62
1656683120000|2022-07-01 13:45:20|10641.3|10638.5|10639.5|10635.7|10646.7|10643.1|10638.7|10634.9|173
1656683130000|2022-07-01 13:45:30|10639.7|10635.9|10649.3|10645.5|10649.8|10646.5|10639.5|10635.9|117
1656683140000|2022-07-01 13:45:40|10650.5|10646.5|10656.3|10652.5|10657|10653.5|10647.5|10644.2|58
1656683150000|2022-07-01 13:45:50|10656.8|10653|10659|10655.2|10661.3|10657.5|10655.3|10651.5|125
1656683160000|2022-07-01 13:46:00|10658.2|10654.4|10661.2|10657.4|10663|10659.2|10650.7|10646.9|123
1656683170000|2022-07-01 13:46:10|10661.8|10658|10662.2|10658.4|10665|10661.2|10658.2|10654.9|66
1656683180000|2022-07-01 13:46:20|10661.9|10659.4|10665.8|10662|10665.8|10662|10660.2|10656.8|53
1656683190000|2022-07-01 13:46:30|10664.8|10661|10673.6|10669.8|10678.3|10675.3|10664.8|10661|112
1656683200000|2022-07-01 13:46:40|10674.3|10670.5|10672.3|10668.5|10674.3|10671.5|10671.3|10667.8|72
1656683210000|2022-07-01 13:46:50|10671.3|10669.5|10674.8|10671|10677.6|10674.5|10670.3|10667.3|47
1656683220000|2022-07-01 13:47:00|10674.3|10670.5|10678.1|10674.3|10682.1|10678.5|10669.3|10666.5|96
1656683230000|2022-07-01 13:47:10|10678.3|10674.5|10684.3|10680.5|10687.3|10683.8|10677.3|10674.3|60
1656683240000|2022-07-01 13:47:20|10683.6|10680.8|10668.6|10664.8|10685.6|10682.5|10668.6|10664.8|84
1656683250000|2022-07-01 13:47:30|10667.3|10664.5|10670.3|10667.5|10675.6|10672.3|10666.8|10663.5|74
1656683260000|2022-07-01 13:47:40|10670.8|10668|10670.3|10666.5|10673.3|10670.5|10667.3|10664.5|32
1656683270000|2022-07-01 13:47:50|10669.8|10666|10667.3|10663.5|10670.3|10666.8|10663.1|10659.3|37
1656683280000|2022-07-01 13:48:00|10667.1|10664.3|10670.3|10667.5|10671.3|10668.3|10664.3|10660.8|57
1656683290000|2022-07-01 13:48:10|10671.3|10666.5|10672.3|10668.5|10674.6|10671.5|10670.3|10666.5|19
1656683300000|2022-07-01 13:48:20|10673.3|10669.5|10676.3|10672.5|10676.8|10673|10671.3|10667.5|25
1656683310000|2022-07-01 13:48:30|10676.6|10672.8|10675.8|10673|10677.3|10673.5|10671.8|10668.7|21
1656683320000|2022-07-01 13:48:40|10674.8|10672|10677|10673.2|10677|10673.2|10674.8|10671.2|23
1656683330000|2022-07-01 13:48:50|10676.8|10673|10679.2|10675.4|10679.8|10677|10671.8|10668.4|39
1656683340000|2022-07-01 13:49:00|10679|10675.2|10674|10671.2|10679|10675.2|10674|10671|51
1656683350000|2022-07-01 13:49:10|10674.2|10671.4|10671.5|10667.7|10677.5|10674.7|10669.5|10666|49
1656683360000|2022-07-01 13:49:20|10671|10667.2|10671.8|10669|10673.8|10670|10667.8|10664|23
1656683370000|2022-07-01 13:49:30|10672|10668.2|10670|10666.2|10672|10669|10667|10664|30
1656683380000|2022-07-01 13:49:40|10669.8|10667|10668|10664.2|10672|10669|10667.8|10664.2|16
1656683390000|2022-07-01 13:49:50|10667|10663.7|10660.2|10657.4|10668.5|10665.4|10659.2|10656.2|103
1656683400000|2022-07-01 13:50:00|10661.2|10657.9|10677.8|10674|10681.8|10678|10660.7|10657.4|155
1656683410000|2022-07-01 13:50:10|10678.3|10675|10667.8|10664|10679.5|10676|10667.8|10664|38
1656683420000|2022-07-01 13:50:20|10666.8|10663|10665.8|10662|10667.8|10665|10661.2|10658.4|123
1656683430000|2022-07-01 13:50:30|10664.5|10661.7|10663.5|10659.7|10666.5|10663.5|10662.8|10659|39
1656683440000|2022-07-01 13:50:40|10663.8|10660|10664.2|10660.4|10666|10663|10661.2|10658.2|38
1656683450000|2022-07-01 13:50:50|10663.7|10659.9|10662.2|10659.4|10665|10661.2|10659.2|10655.6|25
1656683460000|2022-07-01 13:51:00|10662.4|10658.6|10654|10650.2|10665|10662|10653.8|10650|94
1656683470000|2022-07-01 13:51:10|10654.2|10650.4|10657.8|10654|10658.2|10654.4|10653|10649.4|54
1656683480000|2022-07-01 13:51:20|10658|10654.2|10661.8|10658|10662.5|10658.7|10655|10651.2|57
1656683490000|2022-07-01 13:51:30|10662|10659.2|10665|10661.2|10666.8|10664|10661.2|10658.2|56
1656683500000|2022-07-01 13:51:40|10664.8|10661|10656|10652.2|10664.8|10661.7|10654.8|10652|33
1656683510000|2022-07-01 13:51:50|10656.2|10652.4|10653.8|10651|10658.8|10655|10653.5|10650|58
1656683520000|2022-07-01 13:52:00|10653.2|10650.4|10661.8|10658|10662|10658.7|10653.2|10650|29
1656683530000|2022-07-01 13:52:10|10661.5|10659|10661|10657.2|10663.5|10659.7|10656.8|10653.5|34
1656683540000|2022-07-01 13:52:20|10661.5|10657.7|10658|10654.2|10663.8|10660|10656.8|10653.2|26
1656683550000|2022-07-01 13:52:30|10658.8|10655|10660.5|10657.7|10661.8|10658|10656|10652.2|36
1656683560000|2022-07-01 13:52:40|10660.8|10657|10658|10655.2|10661.8|10658|10656.7|10653.9|43
1656683570000|2022-07-01 13:52:50|10657.8|10655|10652.2|10649.4|10661.8|10658|10650.2|10646.4|78
1656683580000|2022-07-01 13:53:00|10653|10649.2|10659.2|10655.4|10660|10656.2|10652.8|10649.2|37
1656683590000|2022-07-01 13:53:10|10658.2|10655.2|10655.2|10651.4|10658.2|10655.2|10654.2|10651.2|25
1656683600000|2022-07-01 13:53:20|10654.4|10651.6|10653.4|10650.6|10657.2|10653.4|10653.2|10649.4|32
1656683610000|2022-07-01 13:53:30|10653.2|10649.4|10651.2|10648.4|10655|10651.2|10650.2|10647.4|24
1656683620000|2022-07-01 13:53:40|10650.4|10647.4|10642.2|10638.4|10651.2|10647.6|10640.2|10636.4|136
1656683630000|2022-07-01 13:53:50|10642|10638.2|10642.2|10639.4|10644.2|10640.4|10639.2|10636.2|75
1656683640000|2022-07-01 13:54:00|10643|10639.2|10653|10650.2|10654|10651.2|10642.4|10639.2|48
1656683650000|2022-07-01 13:54:10|10653.7|10649.9|10650.2|10647.4|10655|10651.4|10648.2|10645.4|68
1656683660000|2022-07-01 13:54:20|10649.4|10646.6|10648.4|10644.6|10651|10647.4|10645.9|10642.1|75
1656683670000|2022-07-01 13:54:30|10647.7|10643.9|10640.7|10637.9|10647.7|10643.9|10640.7|10637.9|41
1656683680000|2022-07-01 13:54:40|10639.7|10636.9|10635.9|10632.1|10641.4|10637.9|10635.7|10632.1|46
1656683690000|2022-07-01 13:54:50|10635.7|10632.9|10634.7|10630.9|10638.7|10634.9|10633.7|10629.9|76
1656683700000|2022-07-01 13:55:00|10634.2|10631.4|10646.2|10642.4|10646.2|10642.4|10634.2|10630.9|65
1656683710000|2022-07-01 13:55:10|10648.2|10644.4|10644.7|10640.9|10649.2|10645.9|10643.4|10639.9|95
1656683720000|2022-07-01 13:55:20|10643.7|10639.9|10649.2|10645.4|10650.2|10646.6|10641.9|10638.6|41
1656683730000|2022-07-01 13:55:30|10648.4|10644.6|10640.6|10636.8|10650.4|10646.6|10640.6|10636.8|126
1656683740000|2022-07-01 13:55:40|10640.4|10637.6|10644.6|10641.8|10650.6|10647.1|10640.4|10636.8|53
1656683750000|2022-07-01 13:55:50|10645.6|10640.8|10646.1|10642.3|10647.6|10644.1|10643.9|10640.1|54
1656683760000|2022-07-01 13:56:00|10646.4|10642.6|10642.9|10639.1|10647.4|10643.8|10642.1|10639.1|29
1656683770000|2022-07-01 13:56:10|10643.4|10639.6|10632.6|10629.8|10643.6|10639.8|10631.4|10627.6|59
1656683780000|2022-07-01 13:56:20|10634|10631.2|10630.9|10627.1|10637.4|10633.8|10630.9|10627.1|59
1656683790000|2022-07-01 13:56:30|10631.4|10627.6|10632.6|10628.8|10636.9|10633.8|10631.4|10627.1|51
1656683800000|2022-07-01 13:56:40|10631.9|10629.1|10624.1|10620.3|10632.6|10629.1|10623.1|10619.3|107
1656683810000|2022-07-01 13:56:50|10623.3|10620.5|10627.1|10623.3|10628.1|10624.3|10620.1|10617.3|104
1656683820000|2022-07-01 13:57:00|10626.1|10623.5|10622.1|10619.3|10627.9|10624.8|10622.1|10619.3|56
1656683830000|2022-07-01 13:57:10|10622.9|10619.1|10620.9|10617.1|10622.9|10619.3|10618.9|10615.1|84
1656683840000|2022-07-01 13:57:20|10620.1|10617.3|10614.1|10610.3|10620.6|10617.3|10612.1|10608.5|110
1656683850000|2022-07-01 13:57:30|10615.1|10611.3|10622.1|10619.3|10624.1|10621.3|10615.1|10611.3|52
1656683860000|2022-07-01 13:57:40|10621.1|10618.3|10630.1|10627.3|10633.9|10628.6|10621.1|10618.1|128
1656683870000|2022-07-01 13:57:50|10630.3|10626.5|10640.2|10636.4|10642.2|10638.4|10628.9|10625.1|93
1656683880000|2022-07-01 13:58:00|10640.4|10636.6|10645.2|10642.4|10648.7|10645.4|10638.1|10634.6|145
1656683890000|2022-07-01 13:58:10|10646.2|10643.1|10639.2|10636.4|10650.4|10647.4|10639.2|10635.4|96
1656683900000|2022-07-01 13:58:20|10639.4|10635.6|10639.2|10635.4|10641.7|10638.6|10636.2|10633.4|29
1656683910000|2022-07-01 13:58:30|10637.9|10635.1|10636.7|10633.9|10638.2|10635.1|10632.4|10629.4|101
1656683920000|2022-07-01 13:58:40|10637.7|10634.9|10637.9|10634.1|10638.7|10634.9|10633.7|10630.4|32
1656683930000|2022-07-01 13:58:50|10637.5|10633.7|10637.5|10633.7|10638.3|10634.7|10633.3|10629.9|164
1656683940000|2022-07-01 13:59:00|10638|10634.2|10633|10629.2|10642.5|10639.5|10632.5|10628.7|115
1656683950000|2022-07-01 13:59:10|10633.3|10629.5|10626.9|10623.1|10637.3|10633.5|10622.7|10618.9|87
1656683960000|2022-07-01 13:59:20|10626.7|10622.9|10632.5|10628.7|10632.7|10628.9|10626.7|10622.9|20
1656683970000|2022-07-01 13:59:30|10632.7|10628.9|10631.9|10628.1|10633|10629.9|10629.7|10625.9|52
1656683980000|2022-07-01 13:59:40|10631.2|10628.4|10628.9|10625.1|10635.5|10632.1|10628.4|10625.1|56
1656683990000|2022-07-01 13:59:50|10627.2|10624.4|10629.2|10625.4|10629.9|10626.1|10627.2|10623.4|20
1656684000000|2022-07-01 14:00:00|10628.7|10626.4|10652.9|10649.1|10657.7|10654.7|10628.7|10625.6|210
1656684010000|2022-07-01 14:00:10|10653.4|10649.6|10650.4|10646.6|10655.5|10651.9|10648.4|10644.6|65
1656684020000|2022-07-01 14:00:20|10650.7|10646.9|10650.2|10647.4|10658.7|10654.9|10648.7|10645.9|64
1656684030000|2022-07-01 14:00:30|10648.7|10645.9|10646.2|10642.4|10649.2|10645.9|10644.2|10641.1|54
1656684040000|2022-07-01 14:00:40|10646.4|10642.6|10637.9|10635.1|10646.4|10642.6|10636.9|10633.4|64
1656684050000|2022-07-01 14:00:50|10636.9|10633.1|10640.7|10636.9|10642.5|10638.9|10636.2|10632.9|40
1656684060000|2022-07-01 14:01:00|10639.7|10635.9|10639.7|10635.9|10647.7|10644.9|10639.7|10635.9|98
1656684070000|2022-07-01 14:01:10|10638.9|10636.1|10639.7|10635.9|10641.5|10638.7|10636.9|10633.9|43
1656684080000|2022-07-01 14:01:20|10638.9|10636.1|10632.7|10629.9|10639.5|10636.1|10628.7|10625.4|114
1656684090000|2022-07-01 14:01:30|10633.2|10630.4|10631.7|10628.9|10633.9|10630.9|10625.7|10622.7|68
1656684100000|2022-07-01 14:01:40|10631.9|10629.1|10631.7|10627.9|10635.2|10631.9|10625.7|10622.4|38
1656684110000|2022-07-01 14:01:50|10631.9|10628.1|10634.7|10630.9|10634.7|10631.4|10629.9|10626.9|94
1656684120000|2022-07-01 14:02:00|10633.9|10630.1|10627.7|10623.9|10634.7|10631.1|10627.7|10623.9|61
1656684130000|2022-07-01 14:02:10|10628.5|10624.7|10625.7|10621.9|10630.7|10627.7|10622.7|10618.9|55
1656684140000|2022-07-01 14:02:20|10625.4|10621.6|10626.7|10622.9|10627.7|10624.1|10623.4|10620.1|46
1656684150000|2022-07-01 14:02:30|10626.1|10622.3|10616.1|10613.3|10626.7|10622.9|10615.4|10612.6|129
1656684160000|2022-07-01 14:02:40|10616.9|10614.1|10615.1|10611.3|10618.5|10615.3|10612.1|10608.8|112
1656684170000|2022-07-01 14:02:50|10614.9|10612.1|10621.1|10617.3|10621.1|10618.3|10614.9|10611.3|55
1656684180000|2022-07-01 14:03:00|10622.1|10618.3|10617.1|10613.3|10622.1|10619.3|10615.9|10612.3|77
1656684190000|2022-07-01 14:03:10|10617.4|10614.3|10612.1|10609.3|10620.4|10617.1|10612.1|10609.1|56
1656684200000|2022-07-01 14:03:20|10611.1|10608.3|10614.1|10610.3|10615.6|10612.3|10611.1|10608.1|56
1656684210000|2022-07-01 14:03:30|10613.9|10611.1|10611.1|10608.3|10614.1|10611.1|10607.1|10604.3|192
1656684220000|2022-07-01 14:03:40|10611.4|10607.6|10613.1|10609.3|10622.7|10618.9|10610.1|10606.8|144
1656684230000|2022-07-01 14:03:50|10612.4|10609.6|10612.4|10608.6|10615.7|10611.9|10610.1|10607.3|101
1656684240000|2022-07-01 14:04:00|10612.1|10609.3|10609.4|10606.6|10613.1|10609.3|10605.1|10602.1|114
1656684250000|2022-07-01 14:04:10|10609.1|10606.3|10609.1|10606.3|10613.7|10610.9|10608.1|10605.1|71
1656684260000|2022-07-01 14:04:20|10608.9|10605.3|10612.6|10609.8|10613.1|10610.3|10604.1|10600.8|82
1656684270000|2022-07-01 14:04:30|10612.4|10609.6|10609.1|10605.3|10613.1|10609.6|10607.1|10604.3|50
1656684280000|2022-07-01 14:04:40|10608.9|10605.1|10615.1|10611.3|10615.1|10611.6|10608.1|10605.1|47
1656684290000|2022-07-01 14:04:50|10614.1|10612.3|10613.1|10609.3|10615.9|10612.3|10611.1|10607.3|23
1656684300000|2022-07-01 14:05:00|10612.4|10609.6|10608.1|10605.3|10613.9|10610.1|10607.9|10604.3|52
1656684310000|2022-07-01 14:05:10|10608.9|10605.1|10618.1|10615.3|10620.1|10617.1|10607.1|10604.3|86
1656684320000|2022-07-01 14:05:20|10619.1|10617.3|10621.1|10618.3|10625.4|10622.1|10618.1|10614.6|135
1656684330000|2022-07-01 14:05:30|10620.7|10617.3|10618.6|10614.8|10621.1|10617.3|10611.6|10608.6|111
1656684340000|2022-07-01 14:05:40|10617.6|10613.8|10613.6|10610.8|10622.6|10618.8|10613.6|10610.3|41
1656684350000|2022-07-01 14:05:50|10614.6|10611.8|10616.1|10612.3|10616.4|10612.6|10608.4|10605.3|63
1656684360000|2022-07-01 14:06:00|10615.1|10613.3|10615.1|10611.3|10617.1|10613.3|10611.1|10607.8|38
1656684370000|2022-07-01 14:06:10|10612.9|10610.1|10607.1|10603.3|10613.4|10610.3|10605.1|10601.6|65
1656684380000|2022-07-01 14:06:20|10607.9|10604.3|10601.1|10598.3|10608.1|10604.3|10601.1|10597.8|149
1656684390000|2022-07-01 14:06:30|10602.1|10598.6|10604.1|10601.3|10606.1|10603.3|10596.9|10591.6|244
1656684400000|2022-07-01 14:06:40|10602.8|10600.3|10610.1|10607.3|10610.1|10607.3|10600.4|10597.3|143
1656684410000|2022-07-01 14:06:50|10610.9|10607.1|10609.7|10606.9|10612.1|10609.3|10608.4|10605.1|61
1656684420000|2022-07-01 14:07:00|10609.4|10606.6|10604.6|10600.8|10611.4|10607.6|10602.6|10599.6|180
1656684430000|2022-07-01 14:07:10|10605.1|10601.3|10610.6|10606.8|10610.8|10607.8|10605.1|10601.3|45
1656684440000|2022-07-01 14:07:20|10611.3|10607.8|10616.6|10613.8|10616.6|10613.8|10610.6|10606.8|55
1656684450000|2022-07-01 14:07:30|10615.8|10613|10612.3|10608.5|10619.8|10616.8|10608.6|10605.8|202
1656684460000|2022-07-01 14:07:40|10612.1|10609.3|10607.6|10603.8|10612.3|10609.5|10606.6|10603.8|25
1656684470000|2022-07-01 14:07:50|10608.6|10604.8|10606.8|10604|10612.1|10608.3|10602.6|10599.5|141
1656684480000|2022-07-01 14:08:00|10607.1|10604.3|10605.6|10601.8|10607.3|10604.3|10600.6|10597.5|96
1656684490000|2022-07-01 14:08:10|10606.1|10602.8|10608.6|10604.8|10609.6|10605.8|10604.6|10601.3|49
1656684500000|2022-07-01 14:08:20|10608|10604.2|10607.1|10604.3|10608.6|10605.3|10603.6|10600.2|91
1656684510000|2022-07-01 14:08:30|10607.6|10604.8|10603.6|10600.8|10608.6|10604.8|10598.1|10594.5|150
1656684520000|2022-07-01 14:08:40|10604.3|10601.5|10602.6|10599.8|10607.6|10603.8|10601.3|10598.5|40
1656684530000|2022-07-01 14:08:50|10602.3|10598.8|10595|10591.2|10603.8|10600.8|10594|10591|109
1656684540000|2022-07-01 14:09:00|10594.8|10591|10592.9|10590.1|10595|10592|10585.8|10582.7|142
1656684550000|2022-07-01 14:09:10|10594.3|10590.5|10592.6|10589.8|10596.6|10593|10591.6|10588.5|77
1656684560000|2022-07-01 14:09:20|10592.8|10588.8|10589|10585.2|10594.6|10590.8|10587|10584.2|76
1656684570000|2022-07-01 14:09:30|10588.8|10586|10583|10580.2|10591|10587.5|10583|10579.2|69
1656684580000|2022-07-01 14:09:40|10583.6|10579.2|10601.6|10597.8|10601.6|10598.8|10583|10579.2|125
1656684590000|2022-07-01 14:09:50|10600.3|10597.5|10598.6|10595.8|10603.1|10599.5|10597.8|10594.8|79
1656684600000|2022-07-01 14:10:00|10598.1|10595.3|10590|10587.2|10604.1|10601.3|10589.6|10586.8|211
1656684610000|2022-07-01 14:10:10|10591|10588.2|10594|10591.2|10600|10596.2|10589|10585.4|120
1656684620000|2022-07-01 14:10:20|10594.5|10591.7|10595|10591.2|10597|10594.2|10593.5|10590.2|42
1656684630000|2022-07-01 14:10:30|10594.8|10592.2|10594|10590.2|10597.5|10594.2|10591|10588|37
1656684640000|2022-07-01 14:10:40|10594.6|10590.8|10590|10586.2|10597.8|10594.8|10589|10585.7|42
1656684650000|2022-07-01 14:10:50|10589|10585.7|10594.6|10590.8|10594.6|10591.8|10587.8|10584.8|70
1656684660000|2022-07-01 14:11:00|10595.3|10591.8|10594.6|10590.8|10600.6|10597.8|10593.6|10590|182
1656684670000|2022-07-01 14:11:10|10594.8|10591|10603.3|10599.5|10605.3|10602.3|10594.8|10591|127
1656684680000|2022-07-01 14:11:20|10602.9|10599.1|10595.1|10591.3|10605.1|10601.8|10594.1|10590.5|45
1656684690000|2022-07-01 14:11:30|10594.3|10591.5|10594.1|10590.3|10597.1|10593.3|10593.1|10589.3|22
1656684700000|2022-07-01 14:11:40|10593.3|10590.5|10584.1|10581.3|10594.3|10591.3|10584.1|10581.3|70
1656684710000|2022-07-01 14:11:50|10583.1|10580.3|10585.1|10582.3|10587.3|10584.3|10581.1|10577.3|170
1656684720000|2022-07-01 14:12:00|10584.1|10581.3|10588.9|10585.1|10588.9|10586.1|10580.1|10577.3|129
1656684730000|2022-07-01 14:12:10|10588.3|10584.5|10598.1|10594.3|10601.1|10598.3|10587.1|10583.3|130
1656684740000|2022-07-01 14:12:20|10598.3|10594.5|10593.1|10590.3|10598.6|10595.3|10593.1|10589.3|65
1656684750000|2022-07-01 14:12:30|10593.9|10590.1|10585.3|10581.5|10594.1|10591.3|10584.9|10581.3|40
1656684760000|2022-07-01 14:12:40|10585.1|10581.3|10587.1|10584.3|10590.3|10587.3|10583.1|10579.3|52
1656684770000|2022-07-01 14:12:50|10586.9|10584.1|10590.1|10586.3|10590.1|10586.5|10585.1|10582.3|22
1656684780000|2022-07-01 14:13:00|10590.5|10587.7|10594.1|10590.3|10596.5|10593.7|10590.5|10587.1|52
1656684790000|2022-07-01 14:13:10|10593.1|10591.3|10593.1|10589.3|10594.1|10591.3|10588.1|10585.1|63
1656684800000|2022-07-01 14:13:20|10592.3|10588.5|10592.1|10589.3|10594.1|10591.3|10589.9|10586.3|98
1656684810000|2022-07-01 14:13:30|10592.6|10588.3|10597.3|10593.5|10598.9|10596.1|10592.6|10588.3|88
1656684820000|2022-07-01 14:13:40|10597.6|10594.8|10593.1|10589.3|10602.1|10599.3|10593.1|10589.3|64
1656684830000|2022-07-01 14:13:50|10592.3|10589.5|10596.1|10592.3|10597.1|10594.1|10592.1|10588.3|32
1656684840000|2022-07-01 14:14:00|10594.9|10591.1|10596.1|10592.3|10597.4|10594.1|10589.1|10586.3|59
1656684850000|2022-07-01 14:14:10|10596.6|10593.3|10595.8|10592|10600.4|10596.6|10593.1|10590|116
1656684860000|2022-07-01 14:14:20|10594.8|10591|10583.8|10580|10595.8|10592|10582.1|10578.3|81
1656684870000|2022-07-01 14:14:30|10584.1|10580.3|10592.1|10589.3|10592.1|10589.3|10584.1|10580.3|56
1656684880000|2022-07-01 14:14:40|10592.8|10589|10590.1|10587.3|10592.8|10589.3|10590.1|10586.3|14
1656684890000|2022-07-01 14:14:50|10591.1|10586.3|10586.1|10582.3|10591.1|10586.8|10584.8|10581.3|41
1656684900000|2022-07-01 14:15:00|10585.5|10581.7|10583.8|10580|10587.1|10583.5|10582.1|10579.3|45
1656684910000|2022-07-01 14:15:10|10584.8|10581|10595.1|10592.3|10595.1|10592.3|10584.8|10581|34
1656684920000|2022-07-01 14:15:20|10596.3|10592.5|10602.8|10599|10603.6|10599.3|10594.1|10591|69
1656684930000|2022-07-01 14:15:30|10602.1|10599.3|10601.1|10598.3|10602.1|10599.3|10598.1|10594.8|132
1656684940000|2022-07-01 14:15:40|10600.8|10598|10596.1|10592.3|10602.8|10599.3|10595.1|10592|31
1656684950000|2022-07-01 14:15:50|10595.1|10593.3|10597.1|10594.3|10597.1|10594.3|10592.5|10589.2|65
1656684960000|2022-07-01 14:16:00|10597.3|10593.5|10600.8|10597|10600.8|10597.3|10592.1|10589.3|56
1656684970000|2022-07-01 14:16:10|10600.1|10597.3|10606.1|10603.3|10610.1|10607.3|10598.1|10594.8|122
1656684980000|2022-07-01 14:16:20|10606.8|10603|10611.1|10608.3|10611.1|10608.3|10603.1|10600.3|54
1656684990000|2022-07-01 14:16:30|10612.1|10609.3|10615.8|10612|10616.8|10613.3|10611.1|10607.3|91
1656685000000|2022-07-01 14:16:40|10615.1|10611.3|10599.5|10596.7|10615.1|10611.5|10599|10595.5|279
1656685010000|2022-07-01 14:16:50|10600.3|10596.5|10599.5|10595.7|10601.3|10597.5|10593.3|10589.7|90
1656685020000|2022-07-01 14:17:00|10599|10595.2|10593.5|10590.7|10599.5|10596.7|10592.5|10588.7|54
1656685030000|2022-07-01 14:17:10|10592.5|10589.7|10597.5|10593.7|10597.5|10594.7|10590.5|10587.7|60
1656685040000|2022-07-01 14:17:20|10597.3|10593.5|10595.1|10592.3|10600.1|10596.8|10592.1|10588.3|50
1656685050000|2022-07-01 14:17:30|10595.3|10591.5|10590.7|10587.9|10595.3|10592.3|10590.7|10587.9|48
1656685060000|2022-07-01 14:17:40|10588.5|10585.7|10582.5|10578.7|10588.5|10585.7|10582.5|10578.7|59
1656685070000|2022-07-01 14:17:50|10583.3|10579.7|10580.5|10576.7|10583.5|10579.7|10577.5|10574.5|109
1656685080000|2022-07-01 14:18:00|10579.7|10575.9|10583.3|10580.5|10586.8|10583.3|10577.5|10574.7|49
1656685090000|2022-07-01 14:18:10|10583.1|10579.3|10583.8|10580|10586.1|10582.8|10580.3|10577.3|47
1656685100000|2022-07-01 14:18:20|10584.1|10581.3|10589.1|10585.3|10589.3|10586.5|10584.1|10581.3|23
1656685110000|2022-07-01 14:18:30|10588.8|10586|10587.1|10583.3|10597.3|10593.5|10587.1|10583.3|61
1656685120000|2022-07-01 14:18:40|10587.3|10584.3|10591.1|10588.3|10592.1|10588.5|10586.1|10583.3|40
1656685130000|2022-07-01 14:18:50|10590.1|10587.3|10590|10586.2|10592.1|10589.3|10586.8|10584|31
1656685140000|2022-07-01 14:19:00|10590.3|10587.2|10589|10586.2|10597.1|10594.3|10588|10584.2|72
1656685150000|2022-07-01 14:19:10|10589.8|10586|10592|10588.2|10592.8|10589.2|10588.3|10584.5|43
1656685160000|2022-07-01 14:19:20|10591.8|10589|10588|10584.2|10595|10592|10587|10583.2|50
1656685170000|2022-07-01 14:19:30|10587.3|10584.5|10586|10582.2|10587.3|10584.5|10582|10578.7|48
1656685180000|2022-07-01 14:19:40|10585.3|10582.5|10584.8|10581|10587|10584.2|10583|10579.2|71
1656685190000|2022-07-01 14:19:50|10585|10581.2|10587.5|10584.7|10589|10586.2|10578|10574.2|435
1656685200000|2022-07-01 14:20:00|10588|10585.2|10580|10577.2|10588.8|10585.2|10575|10571.7|124
1656685210000|2022-07-01 14:20:10|10581|10577|10582|10578.2|10583|10580.2|10579|10575.5|59
1656685220000|2022-07-01 14:20:20|10581.5|10579.2|10585.8|10582|10585.8|10582.2|10580|10576.5|58
1656685230000|2022-07-01 14:20:30|10586|10583.2|10590.6|10586.8|10591.1|10587.8|10584.8|10581|187
1656685240000|2022-07-01 14:20:40|10589.6|10586|10588.3|10584.5|10593.4|10589.8|10586.4|10583.6|138
1656685250000|2022-07-01 14:20:50|10588.6|10584.8|10588.6|10585.8|10592.8|10589.8|10587.6|10583.8|35
1656685260000|2022-07-01 14:21:00|10588.8|10585|10592.4|10588.6|10592.6|10589.3|10587.6|10584.6|129
1656685270000|2022-07-01 14:21:10|10592.6|10588.8|10591.7|10587.9|10592.7|10589.8|10586.8|10583|136
1656685280000|2022-07-01 14:21:20|10590.7|10588.9|10590.7|10587.9|10593.7|10589.9|10588.9|10586.1|52
1656685290000|2022-07-01 14:21:30|10591.4|10587.6|10594.7|10590.9|10601.4|10597.9|10591.4|10587.6|109
1656685300000|2022-07-01 14:21:40|10594.9|10591.9|10605.2|10602.4|10606.2|10602.4|10594.7|10590.9|57
1656685310000|2022-07-01 14:21:50|10606|10602.2|10601.2|10598.4|10609.2|10605.4|10600.7|10597.6|62
1656685320000|2022-07-01 14:22:00|10601.4|10597.6|10610.2|10607.4|10610.4|10607.4|10598.2|10594.4|94
1656685330000|2022-07-01 14:22:10|10611.2|10608.2|10607|10603.2|10611.7|10608.9|10605.2|10601.4|159
1656685340000|2022-07-01 14:22:20|10606.2|10603.4|10610.2|10606.4|10614.4|10611.4|10606.2|10602.9|74
1656685350000|2022-07-01 14:22:30|10609.2|10607.2|10610.2|10606.4|10612.2|10608.4|10608|10605.2|33
1656685360000|2022-07-01 14:22:40|10610|10607.2|10607.7|10603.9|10611.7|10608.9|10606.7|10603.2|98
1656685370000|2022-07-01 14:22:50|10608.3|10604.5|10611.7|10607.9|10611.7|10608.9|10606.7|10603.2|19
1656685380000|2022-07-01 14:23:00|10610.7|10607.7|10607.7|10603.9|10612.7|10608.9|10606|10602.9|44
1656685390000|2022-07-01 14:23:10|10607.5|10603.7|10605.5|10601.7|10607.7|10604.2|10600.7|10597.9|63
1656685400000|2022-07-01 14:23:20|10604.7|10601.9|10602.7|10598.9|10605.2|10601.9|10598.5|10594.7|30
1656685410000|2022-07-01 14:23:30|10601.5|10598.7|10610.7|10606.9|10610.7|10607.9|10600.7|10597.7|96
1656685420000|2022-07-01 14:23:40|10611.2|10607.9|10603.7|10600.9|10611.8|10608.5|10603.7|10600.2|72
1656685430000|2022-07-01 14:23:50|10604|10600.2|10606.7|10602.9|10608.2|10604.9|10601.7|10598.7|34
1656685440000|2022-07-01 14:24:00|10605|10602.2|10608.7|10605.9|10612.7|10609.7|10604.7|10601.2|75
1656685450000|2022-07-01 14:24:10|10609|10605.2|10611.7|10608.9|10612.5|10608.9|10608.5|10604.9|41
1656685460000|2022-07-01 14:24:20|10612.5|10609.7|10619.7|10616.9|10626.3|10622.5|10611.5|10607.7|420
1656685470000|2022-07-01 14:24:30|10620.7|10617.7|10626.3|10622.5|10626.5|10623.5|10619.7|10616.9|186
1656685480000|2022-07-01 14:24:40|10626|10623.2|10621.7|10618.9|10628.7|10625.9|10619.5|10615.9|143
1656685490000|2022-07-01 14:24:50|10623.5|10620.7|10630.7|10626.9|10635.7|10631.9|10622.5|10619.7|168
1656685500000|2022-07-01 14:25:00|10631.7|10627.9|10623|10619.2|10632.7|10628.9|10621.7|10618.7|71
1656685510000|2022-07-01 14:25:10|10621.7|10618.9|10620.5|10616.7|10624.5|10620.9|10617.7|10613.9|75
1656685520000|2022-07-01 14:25:20|10620.3|10617.5|10626.3|10623.5|10628.5|10624.7|10620.3|10616.9|113
1656685530000|2022-07-01 14:25:30|10627.3|10624.5|10639.8|10636|10640|10636.2|10627.3|10623.5|149
1656685540000|2022-07-01 14:25:40|10640|10636.2|10632.3|10629.5|10641.3|10638|10631.8|10628|102
1656685550000|2022-07-01 14:25:50|10632.6|10628.8|10632.3|10629.5|10635.6|10632|10632|10628.8|102
1656685560000|2022-07-01 14:26:00|10633|10629.2|10633|10629.2|10635|10631.2|10629.3|10626|66
1656685570000|2022-07-01 14:26:10|10633.8|10631|10623.3|10619.5|10636.3|10633|10619.3|10615.7|107
1656685580000|2022-07-01 14:26:20|10622.3|10619.7|10618.3|10614.5|10624.3|10621|10616|10612.5|75
1656685590000|2022-07-01 14:26:30|10617.8|10614|10618.6|10614.8|10621|10617.2|10615.3|10612.2|30
1656685600000|2022-07-01 14:26:40|10618.3|10615.5|10622.8|10619|10625.8|10622|10618.3|10615|31
1656685610000|2022-07-01 14:26:50|10623.8|10620|10619.8|10617|10624|10620.2|10617.3|10614|30
1656685620000|2022-07-01 14:27:00|10620|10616.2|10613.8|10611|10620|10617|10612.8|10609|46
1656685630000|2022-07-01 14:27:10|10614|10611.2|10601.3|10598.5|10614.8|10611.2|10601.3|10598.5|119
1656685640000|2022-07-01 14:27:20|10602|10599.2|10596.3|10592.5|10603.3|10599.5|10595.7|10591.9|59
1656685650000|2022-07-01 14:27:30|10596.5|10592.7|10596.3|10593.5|10597.5|10594.5|10593.7|10590.9|56
1656685660000|2022-07-01 14:27:40|10596.5|10592.7|10597.3|10593.5|10598.8|10595.5|10594.3|10590.5|33
1656685670000|2022-07-01 14:27:50|10600.3|10596.5|10600.2|10596.4|10603.8|10600.4|10598|10594.4|67
1656685680000|2022-07-01 14:28:00|10600|10597.2|10609.2|10605.4|10609.2|10606.4|10599.2|10595.7|66
1656685690000|2022-07-01 14:28:10|10610.2|10606.4|10601.2|10597.4|10611|10607.4|10601.2|10597.4|55
1656685700000|2022-07-01 14:28:20|10600.2|10596.4|10605|10601.2|10607.8|10604.2|10600.2|10596.4|59
1656685710000|2022-07-01 14:28:30|10605.8|10602|10603.2|10599.4|10606.8|10603|10602.7|10599.2|48
1656685720000|2022-07-01 14:28:40|10603|10599.2|10603.2|10599.4|10605|10601.4|10601.2|10597.4|13
1656685730000|2022-07-01 14:28:50|10603|10600.2|10601.5|10597.7|10603.5|10600.2|10600|10596.4|36
1656685740000|2022-07-01 14:29:00|10601.7|10597.9|10599.8|10596|10604|10600.7|10598|10594.2|50
1656685750000|2022-07-01 14:29:10|10600.2|10597.4|10601.2|10597.4|10603|10599.4|10598.7|10595.2|60
1656685760000|2022-07-01 14:29:20|10600.2|10596.4|10601|10598.2|10603|10599.8|10597|10593.4|33
1656685770000|2022-07-01 14:29:30|10601.8|10598|10600.8|10597|10603.8|10600.2|10598.8|10596|38
1656685780000|2022-07-01 14:29:40|10600|10597.2|10591.8|10588|10600|10597.2|10588.8|10585.8|142
1656685790000|2022-07-01 14:29:50|10592.6|10588.8|10596.8|10594|10597.3|10594|10591.6|10588.3|86
1656685800000|2022-07-01 14:30:00|10597.6|10593.8|10592.8|10589|10597.6|10594|10589.3|10586|48
1656685810000|2022-07-01 14:30:10|10593.3|10590|10593.8|10590|10597.3|10594|10593.3|10589|24
1656685820000|2022-07-01 14:30:20|10594.3|10590.5|10594.8|10592|10597.1|10593.5|10589.5|10586|64
1656685830000|2022-07-01 14:30:30|10593.5|10590.7|10593.8|10590|10595|10592|10589|10586|64
1656685840000|2022-07-01 14:30:40|10593|10590.2|10590.8|10587|10593.8|10590.2|10589.5|10586|31
1656685850000|2022-07-01 14:30:50|10591.8|10589|10596.5|10592.7|10597.5|10594.7|10591.8|10589|52
1656685860000|2022-07-01 14:31:00|10595.8|10592|10605.8|10603|10605.8|10603|10595.5|10591.7|123
1656685870000|2022-07-01 14:31:10|10608.8|10606|10613.8|10610|10616.8|10613.7|10605.8|10603|184
1656685880000|2022-07-01 14:31:20|10614.8|10611|10605.8|10602|10615.8|10613|10604.8|10601|73
1656685890000|2022-07-01 14:31:30|10605.2|10601.4|10599.8|10596|10605.2|10602|10598.5|10595|42
1656685900000|2022-07-01 14:31:40|10598.8|10595|10593.8|10591|10599.8|10596.2|10593.8|10591|50
1656685910000|2022-07-01 14:31:50|10593.2|10590.4|10584.8|10581|10595.5|10592|10580.5|10576.7|112
1656685920000|2022-07-01 14:32:00|10584|10581.2|10587.1|10583.3|10591.5|10588|10583.8|10580|117
1656685930000|2022-07-01 14:32:10|10587.8|10584|10564.2|10561.4|10587.8|10584|10563.2|10559.9|398
1656685940000|2022-07-01 14:32:20|10564.5|10561.7|10570.2|10567.4|10570.5|10567.4|10564.5|10561.2|200
1656685950000|2022-07-01 14:32:30|10571.8|10568|10582.8|10580|10583.5|10580|10570.8|10568|251
1656685960000|2022-07-01 14:32:40|10583|10579.2|10567.2|10564.4|10583.5|10580.2|10567.2|10564.4|90
1656685970000|2022-07-01 14:32:50|10566.2|10563.4|10564.5|10560.7|10567|10563.4|10562|10558.9|102
1656685980000|2022-07-01 14:33:00|10564|10560.2|10569.8|10567|10569.8|10567|10558.8|10555.7|165
1656685990000|2022-07-01 14:33:10|10570|10566.2|10571.5|10567.7|10573.8|10570|10566|10563|110
1656686000000|2022-07-01 14:33:20|10571.8|10568|10573.8|10571|10576.1|10572.7|10568.8|10566|73
1656686010000|2022-07-01 14:33:30|10573.5|10569.7|10576.3|10572.5|10577.8|10574|10570.8|10567.7|56
1656686020000|2022-07-01 14:33:40|10575.5|10572.7|10593.5|10589.7|10593.5|10590|10575.5|10572.5|233
1656686030000|2022-07-01 14:33:50|10592.8|10590|10585.8|10582|10596.5|10593|10585.8|10582|129
1656686040000|2022-07-01 14:34:00|10585.2|10581.4|10578|10575.2|10585.3|10582.2|10577.8|10575|114
1656686050000|2022-07-01 14:34:10|10578.8|10575|10576.8|10574|10583.5|10580|10575.8|10572.7|62
1656686060000|2022-07-01 14:34:20|10575.8|10573|10577.8|10574|10580.8|10577|10572.8|10569|68
1656686070000|2022-07-01 14:34:30|10577|10573.2|10578.5|10575.7|10579.5|10576.5|10574.8|10571|26
1656686080000|2022-07-01 14:34:40|10578.8|10576|10576|10573.2|10579.5|10576|10574.7|10571.7|29
1656686090000|2022-07-01 14:34:50|10576.5|10572.7|10573.5|10569.7|10577.7|10574.9|10572.7|10569.7|51
1656686100000|2022-07-01 14:35:00|10572.7|10569.9|10576.5|10572.7|10582.5|10578.9|10572.7|10569.7|75
1656686110000|2022-07-01 14:35:10|10575.5|10571.7|10577.5|10573.7|10577.5|10574.7|10571.5|10568.7|55
1656686120000|2022-07-01 14:35:20|10576.7|10573.9|10572|10568.2|10577.5|10574.2|10571.4|10568.2|91
1656686130000|2022-07-01 14:35:30|10571.4|10567.6|10579|10575.2|10579.2|10576.2|10568|10564.4|101
1656686140000|2022-07-01 14:35:40|10578.2|10574.4|10583.7|10580.9|10588.7|10584.9|10575.2|10572.2|115
1656686150000|2022-07-01 14:35:50|10584.7|10580.2|10582.7|10578.9|10586|10582.7|10577.5|10574.5|138
1656686160000|2022-07-01 14:36:00|10581.7|10578.7|10578.7|10575.9|10585.7|10581.9|10578.7|10575.7|74
1656686170000|2022-07-01 14:36:10|10579.5|10575.7|10578.5|10574.7|10582.2|10578.7|10575.5|10570.3|127
1656686180000|2022-07-01 14:36:20|10578.7|10574.9|10583.5|10579.7|10584.3|10580.5|10575.7|10571.9|51
1656686190000|2022-07-01 14:36:30|10582.7|10578.9|10588.7|10584.9|10591.7|10588.9|10580.5|10577.5|72
1656686200000|2022-07-01 14:36:40|10587.7|10584.7|10584.5|10580.7|10590.7|10587.9|10584.5|10580.7|38
1656686210000|2022-07-01 14:36:50|10584.7|10580.9|10588.5|10584.7|10591.7|10588.5|10584.7|10580.9|49
1656686220000|2022-07-01 14:37:00|10589.5|10585.7|10589.7|10585.9|10591.5|10587.9|10586.5|10583.7|62
1656686230000|2022-07-01 14:37:10|10588.7|10585.7|10589.5|10585.7|10594.7|10591.7|10588.7|10585.7|71
1656686240000|2022-07-01 14:37:20|10589|10585.2|10584.7|10580.9|10590.5|10586.9|10582.7|10579.2|89
1656686250000|2022-07-01 14:37:30|10585.5|10581.7|10587.7|10583.9|10588.5|10584.9|10583.7|10580.2|32
1656686260000|2022-07-01 14:37:40|10588.5|10584.7|10596.5|10592.7|10598.5|10594.9|10588.5|10584.7|77
1656686270000|2022-07-01 14:37:50|10598.5|10593.7|10589.7|10585.9|10598.7|10594.9|10589.7|10585.9|69
1656686280000|2022-07-01 14:38:00|10590.7|10587.9|10597.7|10594.9|10597.7|10594.9|10589|10585.7|83
1656686290000|2022-07-01 14:38:10|10598|10594.2|10594.7|10590.9|10600.7|10597.7|10594.7|10590.9|240
1656686300000|2022-07-01 14:38:20|10595.7|10591.9|10590.7|10587.9|10596.5|10592.9|10590.7|10587.9|14
1656686310000|2022-07-01 14:38:30|10591.5|10587.7|10592.7|10589.9|10593.7|10589.9|10587.5|10583.7|35
1656686320000|2022-07-01 14:38:40|10593.5|10589.7|10593.7|10589.9|10595.7|10592.7|10593.2|10589.7|43
1656686330000|2022-07-01 14:38:50|10594.7|10590.9|10598.7|10595.9|10600.7|10597.9|10593.7|10589.9|33
1656686340000|2022-07-01 14:39:00|10599|10595.2|10593.7|10590.9|10599|10595.2|10590.3|10587.5|62
1656686350000|2022-07-01 14:39:10|10594.5|10590.7|10596.7|10592.9|10597.2|10593.9|10592.7|10589.9|19
1656686360000|2022-07-01 14:39:20|10596.5|10592.7|10597.9|10594.1|10597.9|10594.9|10593.7|10590.7|66
1656686370000|2022-07-01 14:39:30|10596.7|10593.9|10600.5|10596.7|10601.5|10597.9|10596.7|10592.9|44
1656686380000|2022-07-01 14:39:40|10599.7|10596.9|10598.7|10595.9|10600.2|10596.9|10592.7|10589.9|24
1656686390000|2022-07-01 14:39:50|10598.9|10596.1|10597.7|10593.9|10601.3|10597.7|10596.7|10592.9|16
1656686400000|2022-07-01 14:40:00|10597.2|10593.4|10596.5|10592.7|10597.2|10593.7|10592.7|10589.7|85
1656686410000|2022-07-01 14:40:10|10595.7|10592.9|10596.5|10592.7|10596.5|10593.7|10593.7|10589.9|24
1656686420000|2022-07-01 14:40:20|10595.5|10592.1|10597.7|10594.9|10600.7|10597.7|10594.7|10590.9|30
1656686430000|2022-07-01 14:40:30|10598.5|10594.7|10607.5|10603.7|10608.5|10604.7|10595.9|10592.7|83
1656686440000|2022-07-01 14:40:40|10607.3|10604.5|10607.9|10604.1|10613.7|10610.9|10607.3|10603.7|92
1656686450000|2022-07-01 14:40:50|10607.5|10604.7|10606.5|10602.7|10610.7|10606.9|10604.7|10600.9|49
1656686460000|2022-07-01 14:41:00|10605.7|10602.9|10602.5|10598.7|10606.5|10602.9|10599.7|10596.4|70
1656686470000|2022-07-01 14:41:10|10601.7|10597.9|10601.7|10598.9|10604.7|10601.4|10599.7|10596.9|30
1656686480000|2022-07-01 14:41:20|10602.5|10598.7|10604.5|10600.7|10604.5|10600.9|10600.7|10596.9|47
1656686490000|2022-07-01 14:41:30|10604.2|10601.4|10621.5|10617.7|10621.5|10618.7|10603.7|10600.7|268
1656686500000|2022-07-01 14:41:40|10620.7|10617.9|10621.5|10618.7|10624|10621.2|10619.5|10615.9|114
1656686510000|2022-07-01 14:41:50|10621.7|10618.9|10629.6|10625.8|10630.8|10628|10618.7|10614.9|187
1656686520000|2022-07-01 14:42:00|10629.8|10626|10627.8|10624|10631.8|10628|10623.3|10619.8|103
1656686530000|2022-07-01 14:42:10|10626.8|10623.8|10624.8|10621|10629|10625.5|10622.8|10620|46
1656686540000|2022-07-01 14:42:20|10624.6|10620.8|10624.8|10621|10626.8|10623.8|10622.8|10619.5|66
1656686550000|2022-07-01 14:42:30|10625.8|10622|10627.3|10623.5|10631.6|10628|10624.8|10621.8|65
1656686560000|2022-07-01 14:42:40|10628.3|10624.5|10630.8|10628|10630.8|10628|10619.8|10616.8|130
1656686570000|2022-07-01 14:42:50|10630.6|10627|10620.8|10618|10630.8|10627|10620.8|10617|100
1656686580000|2022-07-01 14:43:00|10621.6|10617.8|10616.8|10613|10622.3|10619|10615|10612.2|178
1656686590000|2022-07-01 14:43:10|10617|10613.2|10623|10619.2|10624.6|10620.8|10614.8|10611|91
1656686600000|2022-07-01 14:43:20|10622.8|10619|10621.6|10617.8|10622.8|10619|10616.8|10613|74
1656686610000|2022-07-01 14:43:30|10621.8|10618|10616.2|10612.4|10621.8|10618|10610.2|10606.4|101
1656686620000|2022-07-01 14:43:40|10616|10613.2|10618.2|10615.4|10620|10616.4|10613.2|10610.2|50
1656686630000|2022-07-01 14:43:50|10617.2|10614.4|10613.2|10610.4|10617.2|10614.4|10611|10607.4|130
1656686640000|2022-07-01 14:44:00|10614|10610.2|10611.2|10608.4|10615.2|10611.4|10609.2|10606.4|41
1656686650000|2022-07-01 14:44:10|10612.2|10609.4|10613.2|10609.4|10616|10612.2|10612|10608.4|36
1656686660000|2022-07-01 14:44:20|10612.2|10609.7|10615.5|10611.7|10616.2|10612.4|10610.2|10606.4|37
1656686670000|2022-07-01 14:44:30|10615.2|10611.4|10621.8|10618|10624.8|10621|10615.2|10611.4|72
1656686680000|2022-07-01 14:44:40|10622.1|10618.3|10628.5|10624.7|10628.5|10625|10622.1|10618.3|26
1656686690000|2022-07-01 14:44:50|10628.3|10625.5|10620.5|10616.7|10631.8|10628|10619.8|10616|206
1656686700000|2022-07-01 14:45:00|10621.1|10617.3|10619.5|10615.7|10624.8|10621|10614.8|10611.2|203
1656686710000|2022-07-01 14:45:10|10619|10615.2|10617.3|10614.5|10621.8|10619|10617.3|10613.5|47
1656686720000|2022-07-01 14:45:20|10618.3|10615.3|10617.5|10613.7|10620.1|10616.5|10615.9|10613.1|18
1656686730000|2022-07-01 14:45:30|10618.1|10614.3|10617.3|10613.5|10618.3|10614.7|10613.1|10609.5|52
1656686740000|2022-07-01 14:45:40|10616.3|10612.7|10618.5|10614.7|10619.1|10616.3|10614.3|10611.3|28
1656686750000|2022-07-01 14:45:50|10618.3|10614.5|10617.1|10613.3|10619.1|10615.5|10615.3|10612.5|28
1656686760000|2022-07-01 14:46:00|10616.3|10613.5|10609.3|10605.5|10617.1|10614.3|10607.3|10604|104
1656686770000|2022-07-01 14:46:10|10608.3|10605.3|10608.3|10604.5|10610.8|10607.5|10607.3|10603.5|33
1656686780000|2022-07-01 14:46:20|10609.1|10605.5|10619.1|10615.3|10620.3|10617.5|10609.1|10605.3|43
1656686790000|2022-07-01 14:46:30|10619.3|10615.5|10621.3|10618.5|10624.3|10620.5|10618.3|10614.5|73
1656686800000|2022-07-01 14:46:40|10622.1|10618.3|10634.3|10630.5|10636.1|10633.3|10621.3|10618.3|113
1656686810000|2022-07-01 14:46:50|10635.5|10631.7|10630.3|10626.5|10639.5|10636.5|10630.3|10626.5|194
1656686820000|2022-07-01 14:47:00|10630.1|10627.3|10625.5|10621.7|10632.1|10628.5|10624.3|10620.7|101
1656686830000|2022-07-01 14:47:10|10625.8|10622|10633.3|10629.5|10634.1|10631.3|10624.5|10621.5|61
1656686840000|2022-07-01 14:47:20|10633.8|10630|10643.3|10639.5|10644.1|10640.8|10630.1|10627.3|609
1656686850000|2022-07-01 14:47:30|10643.8|10640.5|10657.1|10654.3|10658.3|10654.8|10643.8|10639.5|241
1656686860000|2022-07-01 14:47:40|10657.6|10653.8|10647.3|10644.5|10660.1|10656.5|10647.3|10644.5|384
1656686870000|2022-07-01 14:47:50|10646|10642.2|10644.8|10642|10647.8|10644.5|10641.8|10638.7|125
1656686880000|2022-07-01 14:48:00|10645.5|10641.7|10649.5|10645.7|10656.8|10653.2|10645.5|10641.7|101
1656686890000|2022-07-01 14:48:10|10648.8|10646|10647.7|10644.9|10650.5|10647|10642.7|10639.9|49
1656686900000|2022-07-01 14:48:20|10648|10644.2|10647.7|10643.9|10649.5|10645.9|10645.7|10642.7|62
1656686910000|2022-07-01 14:48:30|10648|10644.2|10646.7|10643.9|10654|10650.9|10646.7|10643.7|85
1656686920000|2022-07-01 14:48:40|10647.5|10643.7|10654.3|10650.5|10655.3|10652|10646.7|10643.7|49
1656686930000|2022-07-01 14:48:50|10654.7|10651.9|10658.7|10655.9|10659.7|10656.9|10652.7|10649.9|103
1656686940000|2022-07-01 14:49:00|10659.7|10656.9|10654.7|10650.9|10662|10658.9|10653.7|10650.4|129
1656686950000|2022-07-01 14:49:10|10653.5|10650.7|10653.7|10649.9|10656.1|10652.9|10653.5|10649.9|50
1656686960000|2022-07-01 14:49:20|10654.5|10650.7|10650|10646.2|10656.3|10652.5|10649.5|10645.9|79
1656686970000|2022-07-01 14:49:30|10648.7|10645.9|10649.5|10645.7|10652.5|10648.9|10646.7|10643.2|47
1656686980000|2022-07-01 14:49:40|10648.7|10645.9|10649.7|10646.9|10655.3|10651.9|10648.7|10644.9|79
1656686990000|2022-07-01 14:49:50|10649|10646.2|10650.7|10646.9|10651.5|10647.9|10646.7|10643.2|55
1656687000000|2022-07-01 14:50:00|10649.2|10645.4|10642.4|10639.6|10649.2|10645.9|10642.4|10638.9|75
1656687010000|2022-07-01 14:50:10|10642.2|10639.4|10642.7|10638.9|10644.2|10640.4|10639.2|10635.4|111
1656687020000|2022-07-01 14:50:20|10641.4|10637.6|10642.2|10638.4|10643|10639.4|10639|10635.4|53
1656687030000|2022-07-01 14:50:30|10643|10639.4|10645|10641.2|10645|10641.4|10642.2|10638.4|18
1656687040000|2022-07-01 14:50:40|10645.2|10641.4|10647|10643.2|10647.7|10644.9|10643.2|10640.4|56
1656687050000|2022-07-01 14:50:50|10646|10642.9|10647.7|10644.9|10649.7|10645.9|10644|10640.2|85
1656687060000|2022-07-01 14:51:00|10646.7|10643.9|10646.7|10642.9|10648.7|10645.9|10645|10641.7|37
1656687070000|2022-07-01 14:51:10|10646.5|10642.7|10635.2|10631.4|10646.5|10642.9|10633.9|10630.6|155
1656687080000|2022-07-01 14:51:20|10634.4|10631.6|10631.2|10627.4|10638.2|10634.4|10628.2|10625.4|86
1656687090000|2022-07-01 14:51:30|10631|10627.2|10636.7|10632.9|10640.2|10636.9|10630.2|10626.4|97
1656687100000|2022-07-01 14:51:40|10637.7|10633.9|10641.5|10637.7|10643.5|10640.2|10635.7|10632.7|31
1656687110000|2022-07-01 14:51:50|10639.7|10636.9|10639.7|10635.9|10641.5|10637.9|10637.7|10634.7|23
1656687120000|2022-07-01 14:52:00|10638.7|10635.2|10633.7|10629.9|10639|10635.2|10631.7|10627.9|36
1656687130000|2022-07-01 14:52:10|10632.7|10628.4|10631.2|10628.4|10633.2|10630.4|10625.4|10621.6|119
1656687140000|2022-07-01 14:52:20|10630.6|10627.8|10628.2|10624.4|10633.2|10629.4|10628.2|10624.4|42
1656687150000|2022-07-01 14:52:30|10628|10625.2|10631.2|10628.4|10635.2|10631.4|10628|10624.4|144
1656687160000|2022-07-01 14:52:40|10631|10627.4|10622.6|10619.8|10631.4|10628.4|10620.1|10616.3|131
1656687170000|2022-07-01 14:52:50|10623.4|10619.6|10629.4|10625.6|10629.4|10625.8|10622.6|10619.1|25
1656687180000|2022-07-01 14:53:00|10629.6|10625.8|10630.6|10627.8|10631.6|10628.8|10626.6|10623.1|41
1656687190000|2022-07-01 14:53:10|10630.1|10627.3|10631.6|10627.8|10632.6|10629.3|10629.6|10626.3|26
1656687200000|2022-07-01 14:53:20|10629.6|10626.8|10627.9|10624.1|10631.4|10627.6|10622.6|10619.1|168
1656687210000|2022-07-01 14:53:30|10626.4|10623.6|10631.2|10627.4|10631.6|10627.8|10624.9|10621.4|140
1656687220000|2022-07-01 14:53:40|10630.9|10627.1|10632.2|10629.4|10636.4|10633.1|10630.2|10626.4|68
1656687230000|2022-07-01 14:53:50|10632.9|10629.1|10637.9|10634.1|10637.9|10634.1|10632.2|10629.1|96
1656687240000|2022-07-01 14:54:00|10636.6|10633.8|10652.7|10648.9|10652.7|10649.1|10636.2|10632.4|120
1656687250000|2022-07-01 14:54:10|10651.7|10647.9|10656.7|10652.9|10657.7|10654.9|10651.5|10647.9|80
1656687260000|2022-07-01 14:54:20|10655.9|10653.1|10649.3|10645.5|10657.7|10653.9|10647.9|10644.1|56
1656687270000|2022-07-01 14:54:30|10649.7|10645.9|10650.2|10646.4|10651.9|10648.9|10643.7|10640.9|77
1656687280000|2022-07-01 14:54:40|10649.9|10646.1|10639.7|10635.9|10650.5|10646.7|10639.7|10635.9|70
1656687290000|2022-07-01 14:54:50|10640.2|10636.9|10641.7|10638.9|10643.7|10640.1|10638.2|10635.1|24
1656687300000|2022-07-01 14:55:00|10642.5|10638.7|10640.5|10636.7|10647.7|10644.4|10639.7|10636.7|61
1656687310000|2022-07-01 14:55:10|10639.9|10637.1|10640.2|10637.4|10641.5|10637.9|10636.7|10633.4|39
1656687320000|2022-07-01 14:55:20|10640.7|10637.9|10647.2|10643.4|10647.2|10643.4|10640.7|10637.7|49
1656687330000|2022-07-01 14:55:30|10647.5|10643.7|10646.2|10643.4|10651|10647.2|10644.5|10641.7|71
1656687340000|2022-07-01 14:55:40|10647|10643.2|10647|10643.2|10647|10643.7|10642|10638.2|35
1656687350000|2022-07-01 14:55:50|10646.2|10642.4|10652.2|10648.4|10653.2|10649.4|10645.5|10641.7|55
1656687360000|2022-07-01 14:56:00|10651.5|10648.7|10655.2|10651.4|10657.5|10654.2|10649.2|10645.7|57
1656687370000|2022-07-01 14:56:10|10654.2|10650.9|10649.2|10645.4|10654.7|10651.7|10647.2|10644.2|53
1656687380000|2022-07-01 14:56:20|10649|10645.2|10647.2|10643.4|10651.2|10647.4|10646.7|10643.4|26
1656687390000|2022-07-01 14:56:30|10648.2|10645.4|10650.2|10646.4|10652.5|10649.2|10648.2|10644.4|24
1656687400000|2022-07-01 14:56:40|10649.7|10647.4|10646.2|10643.4|10650.2|10647.4|10646.2|10642.7|18
1656687410000|2022-07-01 14:56:50|10647|10643.2|10649|10645.2|10652.2|10649.4|10646.5|10643.2|164
1656687420000|2022-07-01 14:57:00|10649.7|10645.9|10648.9|10645.1|10652.2|10648.4|10647.7|10644.7|88
1656687430000|2022-07-01 14:57:10|10648.7|10645.9|10648.9|10645.1|10650.2|10646.9|10646.7|10643.1|212
1656687440000|2022-07-01 14:57:20|10649.7|10645.9|10647.7|10643.9|10650.2|10647.4|10646.7|10642.9|61
1656687450000|2022-07-01 14:57:30|10647.1|10643.3|10635.1|10631.3|10647.7|10644.1|10635.1|10631.3|133
1656687460000|2022-07-01 14:57:40|10634.1|10631.1|10630.6|10626.8|10635.1|10631.3|10629.4|10626.6|97
1656687470000|2022-07-01 14:57:50|10630.4|10626.6|10634.4|10630.6|10634.4|10631.6|10629.6|10625.8|19
1656687480000|2022-07-01 14:58:00|10632.6|10629.8|10635.1|10631.3|10636.1|10632.3|10628.6|10625.6|90
1656687490000|2022-07-01 14:58:10|10634.9|10632.1|10631.1|10627.3|10636.1|10633.3|10629.1|10626.1|34
1656687500000|2022-07-01 14:58:20|10631.9|10628.3|10629.4|10626.6|10633.4|10630.3|10628.9|10625.3|94
1656687510000|2022-07-01 14:58:30|10629.1|10626.3|10619.6|10615.8|10630.1|10626.6|10618.6|10615.3|63
1656687520000|2022-07-01 14:58:40|10618.6|10615.6|10623.1|10620.3|10624.4|10621.3|10618.1|10614.6|40
1656687530000|2022-07-01 14:58:50|10623.4|10619.6|10621.4|10617.6|10624.1|10620.8|10618.1|10615.1|46
1656687540000|2022-07-01 14:59:00|10621.1|10617.3|10623.1|10620.3|10627.1|10623.3|10621.1|10617.3|168
1656687550000|2022-07-01 14:59:10|10623.9|10620.1|10623.9|10620.1|10626.1|10622.3|10618.6|10614.8|63
1656687560000|2022-07-01 14:59:20|10623.1|10620.3|10624.1|10620.3|10625.1|10622.1|10622.1|10619.3|44
1656687570000|2022-07-01 14:59:30|10626.1|10622.3|10625.1|10621.3|10631.4|10628.6|10625.1|10621.3|116
1656687580000|2022-07-01 14:59:40|10624.1|10620.3|10618.6|10614.8|10625.1|10622.3|10617.4|10614.6|107
1656687590000|2022-07-01 14:59:50|10619.4|10615.6|10621.8|10619|10624.6|10621.8|10618.6|10614.8|28
1656687600000|2022-07-01 15:00:00|10621.6|10618.8|10621.6|10617.8|10627.4|10623.8|10620.6|10617|63
1656687610000|2022-07-01 15:00:10|10621.8|10618.8|10606.6|10602.8|10622.8|10619.8|10605.6|10601.8|135
1656687620000|2022-07-01 15:00:20|10606.8|10604|10623.6|10619.8|10623.6|10619.8|10606.6|10603|87
1656687630000|2022-07-01 15:00:30|10622.6|10622.3|10617.4|10613.6|10625.1|10622.3|10617.1|10613.3|159
1656687640000|2022-07-01 15:00:40|10616.4|10612.6|10617.1|10614.3|10618.4|10615.3|10612.6|10608.8|83
1656687650000|2022-07-01 15:00:50|10617.4|10613.6|10622.4|10618.6|10624.9|10621.1|10616.1|10613.3|35
1656687660000|2022-07-01 15:01:00|10623.1|10619.3|10625.1|10621.3|10626.1|10622.6|10619.1|10615.3|39
1656687670000|2022-07-01 15:01:10|10624.1|10620.3|10624.1|10621.3|10627.4|10624.6|10623.9|10620.3|42
1656687680000|2022-07-01 15:01:20|10624.4|10621.6|10629.9|10626.1|10629.9|10626.6|10622.4|10619.3|90
1656687690000|2022-07-01 15:01:30|10629.1|10626.3|10627.1|10624.3|10629.6|10626.3|10621.1|10618.3|88
1656687700000|2022-07-01 15:01:40|10626.1|10623.3|10621.1|10618.3|10627.1|10623.6|10621.1|10618.3|19
1656687710000|2022-07-01 15:01:50|10620.4|10617.3|10616.1|10612.3|10621.9|10618.1|10615.6|10612.3|23
1656687720000|2022-07-01 15:02:00|10614.6|10611.8|10620.1|10616.3|10622.1|10618.6|10613.4|10610.6|57
1656687730000|2022-07-01 15:02:10|10619.3|10616.5|10619.6|10615.8|10621.1|10618.3|10617.8|10614.5|84
1656687740000|2022-07-01 15:02:20|10619.3|10615.5|10620.6|10616.8|10620.6|10617.8|10616.3|10613|44
1656687750000|2022-07-01 15:02:30|10620.1|10616.3|10622.6|10619.8|10624.6|10620.8|10619.6|10615.8|139
1656687760000|2022-07-01 15:02:40|10623|10620.2|10614.3|10611.5|10623|10620.2|10612.6|10609.5|59
1656687770000|2022-07-01 15:02:50|10613.8|10611|10610.3|10606.5|10614.8|10611.3|10609.3|10605.8|108
1656687780000|2022-07-01 15:03:00|10610.6|10606.8|10600.3|10596.5|10611|10607.2|10598|10595|203
1656687790000|2022-07-01 15:03:10|10599|10596.2|10600.3|10596.5|10603|10600.2|10595.7|10592.2|261
1656687800000|2022-07-01 15:03:20|10600|10597.2|10614.8|10611|10614.8|10611.2|10600|10597.2|90
1656687810000|2022-07-01 15:03:30|10615|10611.2|10617.6|10614.8|10617.6|10614.8|10612|10609|24
1656687820000|2022-07-01 15:03:40|10618.6|10615.8|10620.6|10616.8|10621.8|10618.8|10617.8|10614|32
1656687830000|2022-07-01 15:03:50|10619.3|10616.5|10621|10618.2|10625.1|10621.8|10619.3|10615.8|59
1656687840000|2022-07-01 15:04:00|10621.3|10617.5|10621|10617.2|10623.8|10620.2|10617|10613.2|50
1656687850000|2022-07-01 15:04:10|10620.3|10617.5|10610|10606.2|10621|10617.5|10609.3|10606|45
1656687860000|2022-07-01 15:04:20|10611|10607.2|10618.5|10614.7|10620|10616.2|10609|10606|49
1656687870000|2022-07-01 15:04:30|10618.8|10615|10619.3|10615.5|10622.3|10618.7|10617|10613.2|42
1656687880000|2022-07-01 15:04:40|10618.5|10615.7|10613.5|10609.7|10620.3|10616.7|10610.7|10607.9|55
1656687890000|2022-07-01 15:04:50|10612.7|10609.9|10612.7|10608.9|10613.7|10610.1|10609.5|10605.7|34
1656687900000|2022-07-01 15:05:00|10612.2|10608.4|10605.9|10602.1|10612.2|10608.4|10604.9|10601.9|67
1656687910000|2022-07-01 15:05:10|10604.9|10601.4|10608.4|10604.6|10608.9|10606.1|10600.4|10596.6|81
1656687920000|2022-07-01 15:05:20|10608.2|10604.4|10620.9|10617.1|10620.9|10617.1|10606.9|10603.1|45
1656687930000|2022-07-01 15:05:30|10621.5|10618.7|10621.5|10617.7|10625.5|10622.7|10619.9|10616.7|75
1656687940000|2022-07-01 15:05:40|10621.7|10617.9|10622.7|10618.9|10623|10619.7|10615.9|10612.9|81
1656687950000|2022-07-01 15:05:50|10621.7|10617.9|10623.9|10620.1|10624.7|10621.7|10618.9|10616.1|54
1656687960000|2022-07-01 15:06:00|10623.4|10619.6|10628.9|10625.1|10631.9|10629.1|10619.9|10616.4|70
1656687970000|2022-07-01 15:06:10|10627.9|10624.6|10629.9|10626.1|10633.9|10630.4|10627.9|10624.6|38
1656687980000|2022-07-01 15:06:20|10629.7|10626.9|10638.5|10634.7|10638.5|10634.7|10628.9|10625.1|81
1656687990000|2022-07-01 15:06:30|10639.2|10635.4|10644.5|10640.7|10647.5|10643.7|10638.5|10634.7|79
1656688000000|2022-07-01 15:06:40|10645.5|10642.7|10646.5|10642.7|10647.5|10643.9|10643.5|10639.7|65
1656688010000|2022-07-01 15:06:50|10647|10643.2|10652.5|10649.7|10654.7|10651.1|10647|10643.2|104
1656688020000|2022-07-01 15:07:00|10653.2|10649.4|10650.5|10646.7|10656.7|10652.9|10650.2|10646.7|101
1656688030000|2022-07-01 15:07:10|10651.5|10647.7|10653.5|10650.7|10653.7|10650.7|10648.5|10644.7|70
1656688040000|2022-07-01 15:07:20|10653.7|10649.9|10650.5|10646.7|10655.5|10651.7|10647.5|10643.9|69
1656688050000|2022-07-01 15:07:30|10649.5|10645.7|10648|10644.2|10652.5|10648.7|10644.7|10641.4|28
1656688060000|2022-07-01 15:07:40|10648.5|10644.7|10651.5|10647.7|10652.5|10649.7|10646.2|10642.9|37
1656688070000|2022-07-01 15:07:50|10650.9|10647.1|10643.5|10639.7|10650.9|10647.4|10642.5|10639.7|31
1656688080000|2022-07-01 15:08:00|10642.5|10639.9|10643.7|10640.9|10646.5|10643.1|10642.5|10639.4|42
1656688090000|2022-07-01 15:08:10|10644.2|10640.4|10650.5|10647.7|10650.5|10647.7|10643.2|10639.4|41
1656688100000|2022-07-01 15:08:20|10649.9|10647.1|10657.2|10654.4|10658.2|10655.4|10649.9|10646.7|71
1656688110000|2022-07-01 15:08:30|10657.5|10654.7|10656.7|10653.9|10660.7|10657.7|10656.7|10653.9|74
1656688120000|2022-07-01 15:08:40|10656.5|10652.9|10672|10669.2|10673|10670.2|10656.2|10652.4|292
1656688130000|2022-07-01 15:08:50|10672.8|10669|10672.5|10669.7|10677.8|10674|10670.8|10667.7|197
1656688140000|2022-07-01 15:09:00|10672.8|10669|10671.5|10667.7|10675.5|10671.7|10668.5|10664.7|98
1656688150000|2022-07-01 15:09:10|10671.3|10668.5|10665.8|10662|10671.5|10668.5|10664.8|10661|94
1656688160000|2022-07-01 15:09:20|10665|10661.2|10668.3|10665.5|10669.3|10665.7|10663.8|10660.2|54
1656688170000|2022-07-01 15:09:30|10668.5|10665.7|10673.8|10670|10673.8|10670.7|10668.5|10664.7|44
1656688180000|2022-07-01 15:09:40|10673.5|10669.7|10667.8|10664|10676.3|10671.7|10667.5|10664|85
1656688190000|2022-07-01 15:09:50|10666.5|10663.7|10664.5|10661.7|10667.8|10664.7|10663.8|10660|53
1656688200000|2022-07-01 15:10:00|10664.3|10660.5|10669.5|10665.7|10671.5|10667.7|10664.3|10660.5|60
1656688210000|2022-07-01 15:10:10|10670.5|10666.7|10668.3|10664.5|10671.3|10667.7|10664.5|10660.7|48
1656688220000|2022-07-01 15:10:20|10667.5|10664.7|10670.5|10666.7|10673.3|10669.5|10665.5|10661.7|56
1656688230000|2022-07-01 15:10:30|10669.5|10666.2|10664.5|10660.7|10670.5|10666.7|10662.5|10659.5|42
1656688240000|2022-07-01 15:10:40|10664.8|10661|10673.8|10670|10674.1|10671|10664.8|10661|62
1656688250000|2022-07-01 15:10:50|10674.3|10671|10670.6|10666.8|10674.8|10671|10667.8|10664|76
1656688260000|2022-07-01 15:11:00|10670.8|10667|10669.1|10665.3|10672.4|10668.6|10667.8|10664|83
1656688270000|2022-07-01 15:11:10|10669.6|10666.3|10666.8|10663|10670.8|10667|10663.1|10659.8|70
1656688280000|2022-07-01 15:11:20|10665.8|10662|10661.8|10659|10666.6|10662.8|10659.1|10656.3|34
1656688290000|2022-07-01 15:11:30|10662.3|10658|10664.6|10660.8|10667.6|10663.8|10660.6|10657|25
1656688300000|2022-07-01 15:11:40|10665.4|10661.6|10661.6|10658.8|10665.6|10662.3|10658.6|10655.6|36
1656688310000|2022-07-01 15:11:50|10662.4|10658.6|10665.6|10661.8|10666.4|10662.8|10661.4|10657.6|32
1656688320000|2022-07-01 15:12:00|10664.8|10662|10660.6|10656.8|10667.6|10663.8|10658.6|10654.8|27
1656688330000|2022-07-01 15:12:10|10661.6|10657.8|10661.6|10657.8|10663.4|10660.1|10660.4|10656.6|28
1656688340000|2022-07-01 15:12:20|10661.9|10658.1|10664.6|10660.8|10667.4|10663.6|10660.8|10657|63
1656688350000|2022-07-01 15:12:30|10664.4|10660.6|10664.4|10660.6|10665.4|10661.6|10660.8|10657|44
1656688360000|2022-07-01 15:12:40|10664.6|10660.8|10665.4|10661.6|10665.4|10662.6|10662.1|10658.3|29
1656688370000|2022-07-01 15:12:50|10664.6|10661.8|10662.4|10658.6|10665.4|10662.3|10660.4|10656.8|31
1656688380000|2022-07-01 15:13:00|10664.3|10661.5|10661.6|10657.8|10670.4|10666.8|10661.6|10657.8|68
1656688390000|2022-07-01 15:13:10|10660.4|10657.6|10658.6|10654.8|10663.9|10660.3|10657.6|10654.6|59
1656688400000|2022-07-01 15:13:20|10657.6|10654.6|10659.4|10655.6|10662.6|10659|10657.6|10654.6|25
1656688410000|2022-07-01 15:13:30|10659.6|10655.8|10661.6|10657.8|10665.8|10662|10656.6|10653|66
1656688420000|2022-07-01 15:13:40|10660.6|10657.6|10658.8|10655|10662.6|10659.8|10657.6|10654.8|46
1656688430000|2022-07-01 15:13:50|10655.8|10653|10651|10647.2|10655.8|10653|10650|10647.2|65
1656688440000|2022-07-01 15:14:00|10650.3|10647.5|10643|10639.2|10651.6|10647.8|10642|10639.2|66
1656688450000|2022-07-01 15:14:10|10642.8|10640|10643|10639.2|10644|10640.5|10641.8|10638.2|30
1656688460000|2022-07-01 15:14:20|10643.6|10639.8|10649.6|10645.8|10650.6|10647.8|10643|10639.8|58
1656688470000|2022-07-01 15:14:30|10650.4|10646.6|10647.6|10643.8|10650.6|10647.8|10645.6|10642.3|26
1656688480000|2022-07-01 15:14:40|10647.4|10644.6|10640|10636.2|10647.9|10644.6|10639|10636.2|71
1656688490000|2022-07-01 15:14:50|10639|10635.7|10637|10633.2|10642|10638.5|10636|10633.2|35
1656688500000|2022-07-01 15:15:00|10637.3|10633.5|10645|10641.2|10645.5|10642.2|10633.5|10629.7|79
1656688510000|2022-07-01 15:15:10|10645.5|10642.7|10653|10650.2|10653|10650.2|10645.5|10642.2|54
1656688520000|2022-07-01 15:15:20|10653.8|10650|10655.1|10651.3|10655.1|10651.8|10648.6|10645|77
1656688530000|2022-07-01 15:15:30|10654.8|10651|10655.8|10652|10655.8|10652.8|10652.6|10648.8|39
1656688540000|2022-07-01 15:15:40|10654.6|10651.8|10657.6|10654.8|10661.6|10657.8|10654.3|10650.5|46
1656688550000|2022-07-01 15:15:50|10656.6|10653.8|10652.8|10649|10656.6|10653.8|10651.8|10648.5|24
1656688560000|2022-07-01 15:16:00|10653|10649.2|10647.6|10643.8|10654.6|10651|10647.6|10643.8|41
1656688570000|2022-07-01 15:16:10|10646.8|10644|10649.6|10645.8|10650.1|10646.3|10641|10637.2|93
1656688580000|2022-07-01 15:16:20|10649.8|10646.8|10654.6|10650.8|10654.6|10650.8|10648.6|10645.5|50
1656688590000|2022-07-01 15:16:30|10652.6|10649.8|10648.6|10644.8|10653.6|10649.8|10648.3|10644.5|31
1656688600000|2022-07-01 15:16:40|10647.6|10643.8|10644.6|10640.8|10647.6|10644.8|10642.6|10639.8|24
1656688610000|2022-07-01 15:16:50|10643.8|10641|10656.6|10653.8|10658.6|10654.8|10641.6|10637.8|139
1656688620000|2022-07-01 15:17:00|10657.1|10653.3|10663.1|10660.3|10665.1|10662.3|10656.3|10652.8|61
1656688630000|2022-07-01 15:17:10|10663.9|10660.1|10660.9|10657.1|10665.1|10662.3|10660.1|10657.1|39
1656688640000|2022-07-01 15:17:20|10660.1|10657.3|10657.1|10654.3|10663.1|10659.3|10657.1|10654.1|49
1656688650000|2022-07-01 15:17:30|10658.1|10654.1|10652.6|10648.8|10659.3|10656.3|10652.6|10648.8|74
1656688660000|2022-07-01 15:17:40|10651.8|10649|10651.6|10647.8|10651.8|10649|10648.6|10644.8|19
1656688670000|2022-07-01 15:17:50|10652.1|10648.3|10649.1|10646.3|10653.1|10649.3|10648.1|10645.3|62
1656688680000|2022-07-01 15:18:00|10649.3|10645.5|10655.9|10652.1|10655.9|10652.1|10647.1|10643.8|39
1656688690000|2022-07-01 15:18:10|10656.4|10652.6|10652.1|10648.3|10658.6|10655.3|10652.1|10648.3|35
1656688700000|2022-07-01 15:18:20|10653.1|10649.3|10655.1|10651.3|10657.1|10654.1|10652.9|10649.1|25
1656688710000|2022-07-01 15:18:30|10654.1|10650.8|10660.1|10657.3|10660.1|10657.3|10654.1|10650.8|62
1656688720000|2022-07-01 15:18:40|10661.1|10656.3|10662.9|10659.1|10662.9|10659.1|10658.1|10655.1|40
1656688730000|2022-07-01 15:18:50|10662.3|10658.5|10660.1|10656.3|10662.9|10659.1|10660.1|10656.3|19
1656688740000|2022-07-01 15:19:00|10658.3|10655.5|10659.1|10655.3|10659.1|10655.8|10655.1|10652.1|60
1656688750000|2022-07-01 15:19:10|10657.3|10653.5|10655.6|10651.8|10657.6|10654.3|10654.6|10651.5|56
1656688760000|2022-07-01 15:19:20|10656.6|10652.8|10660.3|10656.5|10663.1|10659.3|10656.6|10652.8|85
1656688770000|2022-07-01 15:19:30|10660.1|10657.3|10658.1|10654.3|10660.3|10657.3|10657.6|10654.1|19
1656688780000|2022-07-01 15:19:40|10658.6|10655.3|10657.6|10654.8|10660.1|10656.3|10656.6|10653.5|30
1656688790000|2022-07-01 15:19:50|10658.3|10654.5|10660.6|10656.8|10660.6|10657|10655.6|10651.8|22
1656688800000|2022-07-01 15:20:00|10659.6|10657.3|10660.3|10656.5|10663.1|10659.8|10659.6|10656.5|34
1656688810000|2022-07-01 15:20:10|10659.5|10656.7|10668.1|10665.3|10668.3|10665.3|10659.5|10656.1|52
1656688820000|2022-07-01 15:20:20|10669.3|10666.5|10669.1|10666.3|10671.3|10668.3|10668.3|10665.3|46
1656688830000|2022-07-01 15:20:30|10669.9|10666.1|10674.3|10670.5|10674.3|10671.3|10668.3|10665.3|59
1656688840000|2022-07-01 15:20:40|10674.9|10671.1|10671.1|10668.3|10674.9|10671.1|10669.5|10666.3|35
1656688850000|2022-07-01 15:20:50|10670.9|10668.1|10677.1|10673.3|10680.4|10677.6|10670.9|10668.1|131
1656688860000|2022-07-01 15:21:00|10676.3|10673.5|10673.1|10670.3|10677.9|10674.3|10670.1|10666.7|84
1656688870000|2022-07-01 15:21:10|10673.9|10670.1|10666.1|10662.3|10674.1|10670.5|10664.1|10660.5|48
1656688880000|2022-07-01 15:21:20|10666.9|10663.3|10665.1|10661.3|10669.6|10666.3|10665.1|10661.3|44
1656688890000|2022-07-01 15:21:30|10664.1|10660.3|10666.1|10662.3|10666.1|10662.3|10663.1|10660.1|17
1656688900000|2022-07-01 15:21:40|10665.1|10662.1|10666.1|10662.3|10667.9|10664.3|10663.6|10660.3|61
1656688910000|2022-07-01 15:21:50|10666.9|10663.3|10662.1|10658.3|10668.1|10664.3|10662.1|10658.3|22
1656688920000|2022-07-01 15:22:00|10661.8|10659|10661.1|10658.3|10663.8|10660.5|10660.1|10656.8|40
1656688930000|2022-07-01 15:22:10|10661.8|10658|10665.1|10662.3|10666.4|10663.3|10661.8|10658|25
1656688940000|2022-07-01 15:22:20|10664.1|10661.3|10664.3|10660.5|10667.8|10664.3|10663.3|10660.3|42
1656688950000|2022-07-01 15:22:30|10663.3|10660.3|10659.1|10655.3|10665.1|10661.3|10655.1|10651.3|52
1656688960000|2022-07-01 15:22:40|10658.1|10654.3|10665.1|10661.3|10665.3|10662.3|10655.1|10651.3|46
1656688970000|2022-07-01 15:22:50|10664.3|10661.5|10667.1|10664.3|10669.1|10665.5|10664.1|10660.3|50
1656688980000|2022-07-01 15:23:00|10666|10663.3|10671.8|10668|10671.8|10668|10664.1|10660.3|61
1656688990000|2022-07-01 15:23:10|10672.1|10668.3|10672.6|10668.8|10676.1|10673|10671.6|10668|60
1656689000000|2022-07-01 15:23:20|10673.1|10669.3|10669.1|10665.3|10674.1|10671|10668.8|10665|27
1656689010000|2022-07-01 15:23:30|10668.8|10666|10676.1|10673.3|10676.6|10673.3|10668.8|10665.8|35
1656689020000|2022-07-01 15:23:40|10676.3|10672.5|10668.1|10665.3|10677.1|10673.5|10667.1|10664|58
1656689030000|2022-07-01 15:23:50|10669.1|10665|10667.1|10663.3|10670.8|10667.5|10667.1|10663.3|32
1656689040000|2022-07-01 15:24:00|10666.6|10662.8|10673.1|10669.3|10674.1|10671|10666.1|10662.3|103
1656689050000|2022-07-01 15:24:10|10673.8|10670.3|10669.1|10665.3|10673.8|10670.3|10665.8|10662.3|65
1656689060000|2022-07-01 15:24:20|10668.8|10666|10667.1|10664.3|10671.3|10668|10667.1|10664|47
1656689070000|2022-07-01 15:24:30|10667.8|10665|10662.8|10659|10667.8|10665|10660.1|10657.3|61
1656689080000|2022-07-01 15:24:40|10662.3|10658.5|10662.6|10658.8|10666.1|10663|10662.1|10658.3|35
1656689090000|2022-07-01 15:24:50|10663.6|10659.8|10674.4|10670.6|10674.4|10670.6|10663.4|10659.8|77
1656689100000|2022-07-01 15:25:00|10674.1|10671.3|10678.6|10674.8|10678.6|10675.6|10673.8|10670.5|263
1656689110000|2022-07-01 15:25:10|10678.4|10675.6|10675.4|10672.6|10678.6|10675.6|10671.6|10667.8|67
1656689120000|2022-07-01 15:25:20|10676.1|10672.3|10679.6|10675.8|10679.8|10676.6|10672.1|10668.8|84
1656689130000|2022-07-01 15:25:30|10679.4|10676.6|10683.9|10680.1|10685.1|10681.6|10678.6|10674.8|77
1656689140000|2022-07-01 15:25:40|10684.1|10680.3|10679.9|10676.1|10686.6|10683.3|10679.1|10675.8|92
1656689150000|2022-07-01 15:25:50|10680.1|10676.3|10681.1|10677.3|10681.4|10678.3|10677.1|10674.3|35
1656689160000|2022-07-01 15:26:00|10682.1|10678.3|10680.1|10677.3|10682.4|10679.3|10678.6|10675.3|97
1656689170000|2022-07-01 15:26:10|10679.9|10676.1|10677.1|10673.3|10680.1|10676.3|10677.1|10673.3|50
1656689180000|2022-07-01 15:26:20|10676.9|10674.1|10677.1|10673.3|10679.6|10676.8|10676.1|10673.1|48
1656689190000|2022-07-01 15:26:30|10677.7|10673.9|10680.1|10677.3|10680.9|10678.1|10677.1|10673.3|60
1656689200000|2022-07-01 15:26:40|10680.9|10677.1|10682.1|10679.3|10683.4|10680.3|10679.6|10675.8|41
1656689210000|2022-07-01 15:26:50|10681.1|10678.3|10673.6|10669.8|10681.6|10678.3|10672.6|10669|157
1656689220000|2022-07-01 15:27:00|10674.4|10670.6|10682.4|10678.6|10683.6|10680|10674.4|10670.6|90
1656689230000|2022-07-01 15:27:10|10681.6|10678.8|10681.6|10678.8|10681.8|10678.8|10678.6|10674.8|32
1656689240000|2022-07-01 15:27:20|10681.8|10677.8|10682.6|10678.8|10682.6|10679.8|10678.6|10674.8|47
1656689250000|2022-07-01 15:27:30|10683.1|10679.3|10678.6|10674.8|10683.6|10680.8|10677.6|10674.8|70
1656689260000|2022-07-01 15:27:40|10679.1|10675.8|10677.7|10673.9|10682|10678.2|10677|10673.7|147
1656689270000|2022-07-01 15:27:50|10677.5|10673.7|10684.5|10680.7|10686.3|10683|10676.5|10673.5|116
1656689280000|2022-07-01 15:28:00|10684.3|10681.5|10681.7|10677.9|10686.8|10683.7|10680.5|10676.7|92
1656689290000|2022-07-01 15:28:10|10681.5|10678.7|10671.5|10667.7|10682.3|10678.7|10671.5|10667.7|144
1656689300000|2022-07-01 15:28:20|10673.5|10669.7|10667.5|10663.7|10674.5|10670.7|10660.5|10656.7|197
1656689310000|2022-07-01 15:28:30|10666.7|10663.9|10672|10668.2|10674|10671.2|10661.3|10657.7|135
1656689320000|2022-07-01 15:28:40|10671|10668|10672|10668.2|10677|10673.2|10671|10667.5|45
1656689330000|2022-07-01 15:28:50|10671.3|10668.5|10674|10670.2|10674.3|10671.2|10668|10664.2|41
1656689340000|2022-07-01 15:29:00|10674.6|10670.8|10659.3|10656.5|10674.6|10670.8|10659|10656|71
1656689350000|2022-07-01 15:29:10|10659|10656.2|10666|10662.2|10670.8|10667|10655.5|10652.7|91
1656689360000|2022-07-01 15:29:20|10666.6|10662.8|10654.5|10650.7|10667|10663.2|10649|10646.2|109
1656689370000|2022-07-01 15:29:30|10653.5|10652.7|10649.3|10646.5|10656.5|10652.7|10644.5|10641.7|71
1656689380000|2022-07-01 15:29:40|10650.5|10646.7|10641.7|10637.9|10652.3|10648.5|10636.9|10633.9|197
1656689390000|2022-07-01 15:29:50|10641.5|10637.7|10643.2|10639.4|10643.7|10640.1|10636.2|10633.1|150
1656689400000|2022-07-01 15:30:00|10642.9|10639.1|10641.9|10638.1|10653.7|10650.6|10639.7|10636.9|249
1656689410000|2022-07-01 15:30:10|10640.9|10637.1|10647.9|10644.1|10647.9|10645.1|10638.9|10635.1|86
1656689420000|2022-07-01 15:30:20|10648.5|10644.7|10646.9|10643.1|10650.2|10647.1|10644.7|10641.1|55
1656689430000|2022-07-01 15:30:30|10646.4|10642.6|10650|10647.2|10651.2|10648.1|10645.7|10641.9|89
1656689440000|2022-07-01 15:30:40|10650.5|10646.7|10649.5|10646.7|10651.5|10647.7|10647.5|10643.7|52
1656689450000|2022-07-01 15:30:50|10648.7|10645.7|10650.3|10646.5|10651.3|10647.7|10647|10643.2|31
1656689460000|2022-07-01 15:31:00|10650.7|10646.9|10652|10649.2|10654.5|10651.5|10649.3|10646.5|33
1656689470000|2022-07-01 15:31:10|10652.3|10649.5|10651|10647.2|10653|10649.7|10650|10646.2|39
1656689480000|2022-07-01 15:31:20|10651.3|10648.5|10640.5|10637.7|10653|10649.2|10637.5|10634.7|90
1656689490000|2022-07-01 15:31:30|10641|10638.2|10646.2|10643.4|10646.7|10643.7|10640.5|10637.7|31
1656689500000|2022-07-01 15:31:40|10646.5|10643.7|10644.5|10641.7|10646.7|10643.7|10644.5|10641.4|18
1656689510000|2022-07-01 15:31:50|10645.2|10641.4|10645.5|10641.7|10646.5|10642.7|10643.9|10640.4|17
1656689520000|2022-07-01 15:32:00|10645.7|10642.7|10649|10645.2|10650.5|10646.7|10645.2|10641.7|78
1656689530000|2022-07-01 15:32:10|10648|10644.2|10648.8|10645|10650|10646.4|10646|10642.7|42
1656689540000|2022-07-01 15:32:20|10648|10645.2|10648.8|10645|10649|10646|10646|10643|46
1656689550000|2022-07-01 15:32:30|10649|10645.2|10646.2|10642.4|10649.3|10645.5|10645.5|10641.7|113
1656689560000|2022-07-01 15:32:40|10647|10643.2|10649.5|10645.7|10651.5|10648.4|10646.9|10643.2|107
1656689570000|2022-07-01 15:32:50|10648.5|10645.4|10652|10648.2|10652|10648.2|10647.7|10643.9|27
1656689580000|2022-07-01 15:33:00|10652.6|10649.2|10657.2|10653.4|10661.8|10658.2|10652.6|10648.2|95
1656689590000|2022-07-01 15:33:10|10657|10653.2|10649|10645.2|10657.2|10653.7|10647|10643.7|75
1656689600000|2022-07-01 15:33:20|10648.5|10644.7|10643.8|10640|10649.2|10646.2|10643.2|10640|48
1656689610000|2022-07-01 15:33:30|10643|10640.2|10635.2|10631.4|10643.8|10640.2|10631|10627.2|124
1656689620000|2022-07-01 15:33:40|10635|10631.2|10637|10633.2|10637.2|10634.2|10634.2|10630.9|23
1656689630000|2022-07-01 15:33:50|10636.8|10634|10637|10634.2|10637.3|10634.4|10633|10629.2|24
1656689640000|2022-07-01 15:34:00|10637.8|10634|10641|10637.2|10644|10640.4|10637.2|10634|34
1656689650000|2022-07-01 15:34:10|10639.2|10636.4|10637.2|10633.4|10639.2|10636.4|10635|10631.2|42
1656689660000|2022-07-01 15:34:20|10637.5|10633.7|10641|10637.2|10641.8|10638.2|10637.5|10633.7|20
1656689670000|2022-07-01 15:34:30|10640.8|10637|10638.2|10634.4|10642|10639|10636|10632.4|56
1656689680000|2022-07-01 15:34:40|10638|10635.2|10639|10635.2|10640|10636.2|10632.2|10628.4|67
1656689690000|2022-07-01 15:34:50|10638|10634.7|10637|10633.2|10640|10636.2|10636|10632.2|20
1656689700000|2022-07-01 15:35:00|10637.5|10633.7|10641.8|10638|10643.3|10639.5|10637|10633.7|16
1656689710000|2022-07-01 15:35:10|10641|10638.2|10644|10641.2|10647.8|10644.2|10640.7|10637.2|54
1656689720000|2022-07-01 15:35:20|10643.8|10640.2|10640|10637.2|10644|10641.2|10639.7|10636.4|25
1656689730000|2022-07-01 15:35:30|10640.8|10637|10639.8|10636|10641|10638|10636|10632.7|53
1656689740000|2022-07-01 15:35:40|10639.2|10635.4|10643|10640.2|10644|10640.2|10639.2|10635.4|44
1656689750000|2022-07-01 15:35:50|10643.2|10639.4|10645|10642.2|10648|10644.2|10643|10639.4|20
1656689760000|2022-07-01 15:36:00|10645.8|10642|10647|10643.2|10647|10643.2|10644|10641|20
1656689770000|2022-07-01 15:36:10|10647.8|10644.2|10652.5|10648.7|10653.5|10650|10647|10644|78
1656689780000|2022-07-01 15:36:20|10651.8|10649|10648.8|10645|10651.8|10649|10647.8|10644.5|27
1656689790000|2022-07-01 15:36:30|10648|10645.2|10654.8|10651|10655.6|10652.8|10647.8|10644.2|57
1656689800000|2022-07-01 15:36:40|10655.1|10651.3|10646.5|10643.7|10656.1|10652.8|10646.5|10643.2|54
1656689810000|2022-07-01 15:36:50|10646.8|10643|10646.5|10642.7|10647.8|10644.7|10643.5|10640.5|43
1656689820000|2022-07-01 15:37:00|10645.5|10641.7|10642.5|10638.7|10647.5|10644.7|10641.5|10637.7|44
1656689830000|2022-07-01 15:37:10|10643.3|10639.7|10639.8|10636|10643.3|10639.7|10638.5|10634.7|62
1656689840000|2022-07-01 15:37:20|10639.1|10636.3|10643.8|10640|10643.8|10640.3|10638.1|10635|50
1656689850000|2022-07-01 15:37:30|10644.1|10640.3|10646.3|10642.5|10647.8|10644|10643.1|10639.7|26
1656689860000|2022-07-01 15:37:40|10646.8|10643|10646.1|10643.3|10652.1|10649.3|10644.6|10641|49
1656689870000|2022-07-01 15:37:50|10646.8|10643|10648.1|10644.3|10650.1|10647|10646.1|10643|17
1656689880000|2022-07-01 15:38:00|10647.1|10643.3|10648.1|10644.3|10649.1|10645.5|10645.3|10642.5|22
1656689890000|2022-07-01 15:38:10|10647.1|10645.3|10646.1|10643.3|10648.1|10645.3|10644.1|10640.3|11
1656689900000|2022-07-01 15:38:20|10645.1|10642.3|10645.3|10642.5|10648.1|10644.3|10645.1|10641.3|16
1656689910000|2022-07-01 15:38:30|10645.1|10642.3|10645.1|10641.3|10645.1|10642.3|10644.1|10640.3|10
1656689920000|2022-07-01 15:38:40|10645.6|10642.3|10643.6|10639.8|10647.6|10644.3|10642.1|10638.5|28
1656689930000|2022-07-01 15:38:50|10643.1|10639.3|10639.8|10636|10643.1|10640.3|10635.3|10631.5|165
1656689940000|2022-07-01 15:39:00|10640.9|10637.1|10637.6|10633.8|10643.8|10640|10636.6|10633.3|78
1656689950000|2022-07-01 15:39:10|10638.4|10634.8|10637.6|10633.8|10639.6|10636.8|10637.4|10633.8|18
1656689960000|2022-07-01 15:39:20|10637.4|10634.6|10639.6|10635.8|10639.9|10636.8|10636.6|10633.6|20
1656689970000|2022-07-01 15:39:30|10639.4|10636.6|10642.1|10638.3|10642.1|10638.3|10634.6|10631.6|100
1656689980000|2022-07-01 15:39:40|10642.4|10639.3|10644.1|10640.3|10644.1|10640.3|10641.1|10638.3|11
1656689990000|2022-07-01 15:39:50|10644.9|10641.1|10645.1|10641.3|10646.9|10643.3|10644.1|10641.1|10
1656690000000|2022-07-01 15:40:00|10646.1|10642.3|10646.9|10643.1|10647.4|10644.1|10642.4|10638.6|13
1656690010000|2022-07-01 15:40:10|10646.1|10643.3|10645.1|10642.3|10647.1|10643.3|10644.1|10641.3|25
1656690020000|2022-07-01 15:40:20|10644.4|10641.6|10644.1|10640.3|10644.4|10641.6|10640.1|10636.3|27
1656690030000|2022-07-01 15:40:30|10643.9|10640.1|10650.4|10646.6|10651.1|10647.3|10643.1|10639.3|15
1656690040000|2022-07-01 15:40:40|10650.1|10647.3|10652.1|10648.3|10652.4|10649.3|10649.9|10646.1|23
1656690050000|2022-07-01 15:40:50|10651.1|10647.6|10650.4|10647.6|10653.1|10650.3|10649.1|10645.6|33
1656690060000|2022-07-01 15:41:00|10651.1|10647.3|10652.6|10648.8|10653.1|10649.6|10650.1|10646.6|19
1656690070000|2022-07-01 15:41:10|10652.1|10648.3|10653.1|10649.3|10657.1|10653.3|10651.4|10648.3|46
1656690080000|2022-07-01 15:41:20|10652.4|10649.6|10661|10657.2|10662.7|10659.7|10652.1|10648.3|470
1656690090000|2022-07-01 15:41:30|10661.2|10657.4|10659.7|10655.9|10662.2|10658.9|10658.9|10655.4|112
1656690100000|2022-07-01 15:41:40|10660.2|10656.4|10656.7|10652.9|10660.7|10657.2|10656.4|10652.7|51
1656690110000|2022-07-01 15:41:50|10657|10653.2|10656|10653.2|10658.2|10654.9|10654.7|10651.2|37
1656690120000|2022-07-01 15:42:00|10655.7|10652.9|10661.7|10657.9|10661.7|10658.9|10655.7|10652.7|68
1656690130000|2022-07-01 15:42:10|10660.7|10658.2|10660.7|10657.9|10663.7|10659.9|10659.7|10656.4|31
1656690140000|2022-07-01 15:42:20|10661.7|10657.7|10656.7|10652.9|10664|10660.2|10655.7|10652.2|45
1656690150000|2022-07-01 15:42:30|10655.7|10652.2|10656.2|10652.4|10659.2|10655.4|10654.2|10651.2|166
1656690160000|2022-07-01 15:42:40|10656|10652.2|10662|10658.2|10662|10658.4|10656|10652.2|48
1656690170000|2022-07-01 15:42:50|10661.7|10657.9|10658.2|10654.4|10663.2|10659.4|10657.2|10653.4|26
1656690180000|2022-07-01 15:43:00|10659.2|10655.4|10656.4|10652.6|10659.2|10655.4|10654.7|10650.9|66
1656690190000|2022-07-01 15:43:10|10655.7|10652.9|10658.2|10654.4|10658.2|10654.4|10655.4|10651.6|25
1656690200000|2022-07-01 15:43:20|10656.9|10654.1|10658.2|10654.4|10659.2|10656.2|10656.2|10652.4|26
1656690210000|2022-07-01 15:43:30|10657.4|10654.6|10654.2|10650.4|10657.4|10654.6|10653.2|10649.6|38
1656690220000|2022-07-01 15:43:40|10653|10650.2|10655.2|10652.4|10661.2|10658.4|10650.2|10647.2|130
1656690230000|2022-07-01 15:43:50|10656.2|10653.4|10653.9|10650.1|10659.2|10655.4|10653.6|10650.1|100
1656690240000|2022-07-01 15:44:00|10653.6|10649.8|10653.4|10649.6|10654.1|10650.8|10647.1|10644.3|107
1656690250000|2022-07-01 15:44:10|10652.6|10649.8|10650.6|10646.8|10655.9|10652.8|10650.6|10646.8|40
1656690260000|2022-07-01 15:44:20|10650.1|10646.3|10646.9|10644.1|10650.6|10647.4|10646.6|10643.6|17
1656690270000|2022-07-01 15:44:30|10646.6|10643.8|10643.3|10639.5|10649.9|10646.8|10641.8|10638.5|128
1656690280000|2022-07-01 15:44:40|10643.1|10639.3|10639.1|10636.3|10644.3|10641.3|10639.1|10636.1|50
1656690290000|2022-07-01 15:44:50|10640.1|10636.8|10632.1|10629.3|10640.6|10636.8|10632.1|10628.3|24
1656690300000|2022-07-01 15:45:00|10631.9|10629.1|10634.6|10631.8|10634.9|10632.1|10629.1|10626.1|156
1656690310000|2022-07-01 15:45:10|10634.1|10631.3|10638.1|10634.3|10639.9|10636.3|10634.1|10631.1|40
1656690320000|2022-07-01 15:45:20|10637.9|10634.1|10635.1|10631.3|10640.1|10637.3|10634.1|10631.1|27
1656690330000|2022-07-01 15:45:30|10633.9|10631.1|10625.1|10621.3|10634.1|10631.1|10625.1|10621.3|128
1656690340000|2022-07-01 15:45:40|10624.1|10620.3|10621.9|10618.1|10624.1|10620.3|10618.1|10614.3|77
1656690350000|2022-07-01 15:45:50|10621.1|10618.3|10615.1|10611.3|10622.1|10618.3|10614.1|10611.1|70
1656690360000|2022-07-01 15:46:00|10614.1|10610.3|10621.9|10618.1|10621.9|10618.3|10614.1|10610.3|236
1656690370000|2022-07-01 15:46:10|10622.1|10618.3|10627.6|10624.8|10628.4|10624.8|10622.1|10618.3|43
1656690380000|2022-07-01 15:46:20|10628.6|10625.8|10625.6|10622.8|10632.6|10628.8|10622.1|10619.1|134
1656690390000|2022-07-01 15:46:30|10625.9|10623.1|10631.1|10627.3|10631.3|10628.1|10625.9|10623.1|54
1656690400000|2022-07-01 15:46:40|10630.1|10627.1|10629.6|10626.8|10633.1|10629.8|10628.6|10625.8|28
1656690410000|2022-07-01 15:46:50|10629.9|10626.1|10630.1|10626.3|10635.1|10631.8|10628.6|10625.8|65
1656690420000|2022-07-01 15:47:00|10630.6|10626.8|10637.6|10633.8|10638.6|10635.6|10630.6|10626.8|57
1656690430000|2022-07-01 15:47:10|10636.9|10634.1|10633.1|10629.3|10640.6|10637.8|10632.9|10629.1|61
1656690440000|2022-07-01 15:47:20|10632.1|10629.5|10635.6|10631.8|10635.6|10631.8|10631.1|10627.8|158
1656690450000|2022-07-01 15:47:30|10634.6|10630.8|10636.6|10632.8|10637.6|10633.8|10633.6|10630.3|25
1656690460000|2022-07-01 15:47:40|10637.6|10633.8|10636.6|10632.8|10638.2|10634.4|10634.6|10631.8|14
1656690470000|2022-07-01 15:47:50|10636.8|10633|10637.8|10634|10639.1|10635.5|10633.1|10630.3|171
1656690480000|2022-07-01 15:48:00|10637.3|10633.5|10640.1|10636.3|10642.1|10638.5|10637.1|10633.5|30
1656690490000|2022-07-01 15:48:10|10640.8|10637.3|10644.1|10640.3|10645.1|10642.3|10640.8|10636.3|25
1656690500000|2022-07-01 15:48:20|10643.1|10639|10642.1|10638.3|10643.1|10639.5|10640.1|10636.3|34
1656690510000|2022-07-01 15:48:30|10643.1|10640.3|10649.1|10645.3|10649.3|10646.3|10643.1|10640.3|59
1656690520000|2022-07-01 15:48:40|10649.3|10646.3|10647.1|10643.3|10650.1|10646.3|10645.1|10642.3|61
1656690530000|2022-07-01 15:48:50|10646.1|10643|10649.1|10645.3|10649.3|10646.3|10646.1|10643|45
1656690540000|2022-07-01 15:49:00|10648.8|10646|10650.1|10646.3|10650.3|10647.3|10648.1|10644.8|26
1656690550000|2022-07-01 15:49:10|10649.8|10647.3|10646.1|10642.3|10651.8|10648.3|10642.1|10639.3|145
1656690560000|2022-07-01 15:49:20|10646.8|10643|10647.8|10644|10649.1|10646.3|10646.1|10642.5|27
1656690570000|2022-07-01 15:49:30|10648.1|10644.3|10648.1|10645.3|10648.6|10645.3|10645.1|10642|21
1656690580000|2022-07-01 15:49:40|10648.8|10644.3|10648.1|10644.3|10649.8|10647|10645.1|10642|39
1656690590000|2022-07-01 15:49:50|10647.8|10645.3|10644.1|10640.3|10648.1|10645.3|10642.1|10638.3|54
1656690600000|2022-07-01 15:50:00|10645.8|10641.3|10641.1|10637.3|10646.1|10642.7|10640.1|10637|43
1656690610000|2022-07-01 15:50:10|10640.3|10636.5|10631.2|10627.4|10640.3|10636.5|10631|10627.4|187
1656690620000|2022-07-01 15:50:20|10631|10627.2|10633|10629.2|10633|10629.2|10630|10627|27
1656690630000|2022-07-01 15:50:30|10632.4|10628.6|10635.5|10631.7|10636.5|10633.7|10632|10628.2|44
1656690640000|2022-07-01 15:50:40|10636.5|10632.7|10634.5|10630.7|10637.5|10634|10633.5|10629.9|4
1656690650000|2022-07-01 15:50:50|10634.7|10631.9|10638.5|10634.7|10638.5|10634.9|10633.5|10629.7|25
1656690660000|2022-07-01 15:51:00|10639|10635.7|10634.3|10630.5|10639|10635.7|10632.7|10629.2|29
1656690670000|2022-07-01 15:51:10|10633.5|10629.7|10634.5|10630.7|10634.5|10631.5|10630.5|10627.7|19
1656690680000|2022-07-01 15:51:20|10635.5|10631.7|10638.3|10634.5|10638.7|10635.7|10632.5|10628.9|32
1656690690000|2022-07-01 15:51:30|10637.7|10633.9|10634.3|10630.5|10638.3|10634.5|10632.2|10628.9|35
1656690700000|2022-07-01 15:51:40|10634.5|10630.7|10638.3|10634.5|10638.3|10634.5|10632|10628.7|15
1656690710000|2022-07-01 15:51:50|10637.5|10634.7|10637.3|10633.5|10639.5|10635.9|10635.7|10632.7|17
1656690720000|2022-07-01 15:52:00|10637.5|10633.7|10638.8|10635|10639.1|10635.3|10632.3|10628.7|42
1656690730000|2022-07-01 15:52:10|10639.1|10635.3|10637.1|10634.3|10640.1|10637.3|10637.1|10634.3|16
1656690740000|2022-07-01 15:52:20|10637.3|10634.5|10635|10631.2|10638.1|10634.5|10633|10629.2|11
1656690750000|2022-07-01 15:52:30|10634.8|10632|10638|10634.2|10638.3|10635.2|10634.8|10631.2|15
1656690760000|2022-07-01 15:52:40|10638.8|10635.2|10639|10635.2|10641|10637.2|10637.5|10634.2|32
1656690770000|2022-07-01 15:52:50|10639.8|10636|10638.8|10635|10640.3|10637.2|10638|10634.2|13
1656690780000|2022-07-01 15:53:00|10639|10635.2|10634|10630.2|10639|10635.2|10631.8|10629|33
1656690790000|2022-07-01 15:53:10|10633|10629.5|10629.3|10625.5|10633.3|10629.5|10628.5|10625.2|27
1656690800000|2022-07-01 15:53:20|10629|10625.2|10631.6|10627.8|10631.6|10628.8|10625|10621.5|67
1656690810000|2022-07-01 15:53:30|10631.4|10627.6|10631.8|10628|10631.8|10628.2|10625|10622.2|155
1656690820000|2022-07-01 15:53:40|10631.3|10627.5|10632|10629.2|10633.3|10630.2|10630|10627.2|8
1656690830000|2022-07-01 15:53:50|10631.3|10628.2|10633|10630.2|10634.3|10631.2|10630|10627|16
1656690840000|2022-07-01 15:54:00|10632.8|10630|10630|10626.2|10633|10630|10629|10626|10
1656690850000|2022-07-01 15:54:10|10629|10626|10632.8|10629|10633.1|10630.2|10627|10624.2|37
1656690860000|2022-07-01 15:54:20|10633|10629.2|10633|10630.2|10634.3|10631.2|10631.8|10628.2|13
1656690870000|2022-07-01 15:54:30|10633.3|10629.5|10635|10631.2|10638|10635.2|10632|10628.5|32
1656690880000|2022-07-01 15:54:40|10634|10632.2|10635|10631.2|10636.8|10633|10634|10630.5|4
1656690890000|2022-07-01 15:54:50|10634.8|10631|10633|10629.2|10634.8|10631.2|10631|10627.7|30
1656690900000|2022-07-01 15:55:00|10632.3|10629.5|10633|10629.2|10633.5|10630.7|10630.5|10627.5|51
1656690910000|2022-07-01 15:55:10|10634|10631.2|10636.3|10632.5|10636.3|10633.2|10632.8|10629.2|26
1656690920000|2022-07-01 15:55:20|10636|10633.2|10639|10636.2|10640|10637|10636|10632.5|48
1656690930000|2022-07-01 15:55:30|10639.3|10635.5|10642|10638.2|10644.8|10641|10639|10635.5|74
1656690940000|2022-07-01 15:55:40|10643.3|10639.2|10645|10642.2|10646.3|10643.2|10643.3|10639.2|27
1656690950000|2022-07-01 15:55:50|10645.3|10641.5|10644|10641.2|10646.3|10643.2|10642|10639|36
1656690960000|2022-07-01 15:56:00|10645.1|10642.3|10642|10638.2|10646.3|10642.5|10640.3|10637.2|51
1656690970000|2022-07-01 15:56:10|10644|10640.2|10644.3|10640.5|10645|10641.2|10643|10639.2|15
1656690980000|2022-07-01 15:56:20|10643.3|10640.2|10644|10640.2|10644.3|10641.2|10641|10638.2|61
1656690990000|2022-07-01 15:56:30|10644.3|10641.2|10645|10641.2|10645.3|10642.2|10644|10640.2|11
1656691000000|2022-07-01 15:56:40|10644.5|10642.2|10644|10641.2|10647|10643.2|10643.8|10640.5|51
1656691010000|2022-07-01 15:56:50|10643|10640.2|10646|10643.2|10646|10643.2|10643|10639.2|11
1656691020000|2022-07-01 15:57:00|10647|10644.2|10644|10641.2|10648|10645.2|10643|10639.7|38
1656691030000|2022-07-01 15:57:10|10645|10640.7|10642|10639.2|10645|10640.7|10641.2|10638.2|55
1656691040000|2022-07-01 15:57:20|10642.8|10639|10646|10642.2|10649.8|10646.5|10642.8|10639|91
1656691050000|2022-07-01 15:57:30|10647|10643.2|10652.8|10649|10653.2|10650.2|10647|10643.2|62
1656691060000|2022-07-01 15:57:40|10652|10649.2|10655.8|10652|10658|10655.2|10652|10649|51
1656691070000|2022-07-01 15:57:50|10655.2|10652.4|10655|10651.2|10656|10653.2|10652.8|10649.2|25
1656691080000|2022-07-01 15:58:00|10654|10650.7|10653.8|10651|10656|10652.2|10653|10649.2|37
1656691090000|2022-07-01 15:58:10|10652.8|10650|10655.6|10651.8|10658.6|10654.8|10652.8|10649.5|46
1656691100000|2022-07-01 15:58:20|10655.8|10652.8|10655|10651.2|10656|10652.8|10652.6|10649.8|52
1656691110000|2022-07-01 15:58:30|10654.2|10651.4|10647|10643.2|10655.2|10652.2|10646|10642.2|79
1656691120000|2022-07-01 15:58:40|10646.2|10643.4|10651|10647.2|10652.8|10649.2|10646|10643|392
1656691130000|2022-07-01 15:58:50|10650.8|10648|10649.8|10646|10652|10648.2|10649|10645.2|15
1656691140000|2022-07-01 15:59:00|10649|10646.2|10647|10643.2|10651|10648.2|10646|10643|40
1656691150000|2022-07-01 15:59:10|10646|10644.2|10649.2|10645.4|10649.2|10646.2|10646|10643.2|20
1656691160000|2022-07-01 15:59:20|10649|10646.2|10648|10645.2|10649.8|10646.2|10645|10642.2|49
1656691170000|2022-07-01 15:59:30|10649|10645.4|10650|10646.2|10651.8|10648.2|10648|10645|24
1656691180000|2022-07-01 15:59:40|10649.5|10645.7|10649.7|10645.9|10650.5|10647.2|10648.2|10645.4|40
1656691190000|2022-07-01 15:59:50|10649.5|10645.7|10649.2|10645.4|10650.8|10647.2|10648.5|10645.2|29
1656691200000|2022-07-01 16:00:00|10649.5|10645.7|10656|10652.2|10656.2|10653.2|10649.5|10645.7|94
1656691210000|2022-07-01 16:00:10|10655|10651.4|10651.5|10648.7|10655.2|10651.4|10651.5|10647.7|61
1656691220000|2022-07-01 16:00:20|10652.2|10648.4|10654.9|10652.1|10656.5|10653.4|10651.5|10648.4|222
1656691230000|2022-07-01 16:00:30|10655.7|10651.9|10656.5|10652.7|10656.5|10652.9|10652.9|10649.1|28
1656691240000|2022-07-01 16:00:40|10656.2|10653.4|10667.5|10664.7|10667.5|10664.7|10656.2|10652.7|334
1656691250000|2022-07-01 16:00:50|10669.2|10666.4|10664.7|10661.9|10671.4|10667.6|10664.7|10661.9|97
1656691260000|2022-07-01 16:01:00|10665.5|10661.7|10665.9|10662.1|10670.7|10667.1|10664.7|10661.1|69
1656691270000|2022-07-01 16:01:10|10665.1|10662.3|10664.9|10662.1|10668.1|10665.1|10663.9|10661.1|79
1656691280000|2022-07-01 16:01:20|10663.9|10661.1|10655.9|10652.1|10664.7|10661.4|10654.9|10651.9|72
1656691290000|2022-07-01 16:01:30|10655.5|10651.7|10656.9|10654.1|10658.1|10655.1|10653.9|10651.1|31
1656691300000|2022-07-01 16:01:40|10657.7|10653.1|10657.7|10653.9|10660.7|10657.1|10656.6|10653.1|180
1656691310000|2022-07-01 16:01:50|10656.9|10654.1|10657.7|10653.9|10658.7|10654.9|10655.9|10652.1|31
1656691320000|2022-07-01 16:02:00|10657.4|10654.6|10664.7|10660.9|10667.9|10664.6|10657.4|10654.1|94
1656691330000|2022-07-01 16:02:10|10663.9|10661.1|10663.7|10659.9|10665.7|10662.4|10661.9|10658.9|18
1656691340000|2022-07-01 16:02:20|10662.9|10660.9|10664.4|10661.6|10665.4|10661.9|10659.9|10656.9|38
1656691350000|2022-07-01 16:02:30|10665.2|10661.4|10667.7|10664.9|10669.7|10666.9|10665.2|10661.4|97
1656691360000|2022-07-01 16:02:40|10667.2|10663.9|10663.9|10660.1|10667.7|10664.9|10663.4|10660.1|8
1656691370000|2022-07-01 16:02:50|10664.1|10660.3|10668.9|10666.1|10671.7|10668.1|10661.9|10658.6|76
1656691380000|2022-07-01 16:03:00|10669.7|10665.9|10669.9|10667.1|10671.9|10668.1|10667.9|10665.1|43
1656691390000|2022-07-01 16:03:10|10670.7|10667.9|10673.7|10669.9|10673.7|10670.9|10670.7|10667.1|48
1656691400000|2022-07-01 16:03:20|10674.2|10670.9|10671.9|10668.1|10675.2|10671.9|10670.7|10667.9|53
1656691410000|2022-07-01 16:03:30|10672.7|10669.1|10670.4|10666.6|10672.7|10669.9|10669.7|10665.9|24
1656691420000|2022-07-01 16:03:40|10670.2|10667.4|10663.1|10659.3|10671.2|10667.6|10662.4|10658.6|163
1656691430000|2022-07-01 16:03:50|10662.6|10659.8|10665.4|10662.6|10665.4|10662.6|10659.4|10655.6|37
1656691440000|2022-07-01 16:04:00|10664.9|10661.6|10671.9|10669.1|10672.9|10669.6|10664.9|10661.6|43
1656691450000|2022-07-01 16:04:10|10670.9|10668.1|10670.1|10666.3|10672.9|10669.1|10669.1|10666.1|31
1656691460000|2022-07-01 16:04:20|10669.1|10666.6|10669.9|10667.1|10671.9|10668.1|10667.9|10665.1|16
1656691470000|2022-07-01 16:04:30|10670.7|10666.9|10670.9|10667.1|10671.9|10668.1|10668.7|10664.9|16
1656691480000|2022-07-01 16:04:40|10669.9|10666.1|10670.9|10667.1|10671.4|10668.1|10668.1|10665.1|28
1656691490000|2022-07-01 16:04:50|10671.4|10667.6|10670.9|10668.1|10672.9|10669.3|10669.9|10667.1|29
1656691500000|2022-07-01 16:05:00|10671.9|10667.3|10672.1|10668.3|10674.6|10671.3|10670.3|10667|84
1656691510000|2022-07-01 16:05:10|10673.1|10670.3|10665.8|10662|10673.1|10670.3|10663.8|10660.8|178
1656691520000|2022-07-01 16:05:20|10666.3|10662.5|10664.6|10660.8|10667.8|10665|10663.8|10660.8|36
1656691530000|2022-07-01 16:05:30|10664.8|10662|10663.8|10661|10666.3|10663|10662|10658.2|68
1656691540000|2022-07-01 16:05:40|10662.8|10659|10665.8|10662|10665.8|10662.8|10662.8|10659|28
1656691550000|2022-07-01 16:05:50|10666.1|10662.3|10664.3|10661.5|10667.6|10664.5|10664.3|10661.5|20
1656691560000|2022-07-01 16:06:00|10665.3|10661.8|10668.8|10666|10673.6|10670.5|10664.3|10661.8|61
1656691570000|2022-07-01 16:06:10|10668.3|10665.5|10670.6|10666.8|10672.3|10668.5|10667.6|10664.8|37
1656691580000|2022-07-01 16:06:20|10670.8|10667|10669.3|10665.5|10671.3|10667.5|10668.3|10665.3|36
1656691590000|2022-07-01 16:06:30|10669.1|10666.3|10671.6|10667.8|10671.6|10668.5|10669.1|10666.3|15
1656691600000|2022-07-01 16:06:40|10671.3|10668.5|10672.3|10668.5|10676.9|10674.1|10671.3|10667.8|55
1656691610000|2022-07-01 16:06:50|10672.1|10669.3|10675.9|10672.1|10675.9|10673.1|10672.1|10669.3|42
1656691620000|2022-07-01 16:07:00|10673.9|10671.1|10666.9|10664.1|10673.9|10671.1|10666.9|10663.8|33
1656691630000|2022-07-01 16:07:10|10665.9|10663.1|10666.1|10662.3|10667.9|10664.1|10664.9|10661.8|29
1656691640000|2022-07-01 16:07:20|10666.6|10662.8|10668.9|10665.1|10668.9|10665.1|10665.9|10662.1|22
1656691650000|2022-07-01 16:07:30|10669.9|10666.1|10677.9|10674.1|10678.1|10675.1|10668.9|10666.1|44
1656691660000|2022-07-01 16:07:40|10678.1|10674.3|10677.6|10674.8|10680.4|10677.6|10677.6|10674.3|84
1656691670000|2022-07-01 16:07:50|10678.4|10674.6|10678.2|10675.4|10680.3|10676.6|10673.4|10670.6|126
1656691680000|2022-07-01 16:08:00|10678.4|10675.6|10680.4|10677.6|10680.9|10677.6|10678.2|10674.4|95
1656691690000|2022-07-01 16:08:10|10680.1|10676.3|10683.2|10680.4|10683.4|10680.6|10678.4|10675.4|147
1656691700000|2022-07-01 16:08:20|10683.5|10680.7|10682.9|10680.1|10685.2|10682.1|10682.9|10680.1|46
1656691710000|2022-07-01 16:08:30|10683.4|10680.6|10683.9|10680.1|10684.9|10681.1|10682.9|10680.1|52
1656691720000|2022-07-01 16:08:40|10683.7|10680.9|10685.7|10682.9|10686.9|10684.1|10682.9|10680.1|110
1656691730000|2022-07-01 16:08:50|10685.9|10683.1|10686.9|10684.1|10687.7|10684.1|10684.9|10681.9|73
1656691740000|2022-07-01 16:09:00|10687.7|10683.9|10683.9|10681.1|10687.9|10684.7|10679.7|10676.9|129
1656691750000|2022-07-01 16:09:10|10684.9|10680.9|10684.9|10682.1|10686.7|10683.1|10683.9|10680.9|22
1656691760000|2022-07-01 16:09:20|10685.9|10683.1|10693.3|10690.5|10694.8|10691.5|10684.9|10682.1|398
1656691770000|2022-07-01 16:09:30|10692.8|10690|10692.8|10690|10695.8|10692.2|10692.8|10690|46
1656691780000|2022-07-01 16:09:40|10693.6|10689.8|10697.3|10694.5|10698.8|10696|10693.3|10689.8|78
1656691790000|2022-07-01 16:09:50|10698|10695.2|10699|10696.2|10699.8|10696.8|10697|10694|64
1656691800000|2022-07-01 16:10:00|10699.8|10696|10705|10701.2|10707.2|10703.8|10699.8|10696|175
1656691810000|2022-07-01 16:10:10|10704.8|10701|10707.2|10703.4|10707.8|10705|10703.2|10700.2|194
1656691820000|2022-07-01 16:10:20|10707|10704.2|10709|10706.2|10709|10706.2|10706.2|10703.4|62
1656691830000|2022-07-01 16:10:30|10710|10707.2|10709|10705.2|10711.8|10708.2|10708.8|10705.2|112
1656691840000|2022-07-01 16:10:40|10708.8|10706.2|10710|10707.2|10712.5|10709.5|10708|10705.2|87
1656691850000|2022-07-01 16:10:50|10711|10706.2|10709.8|10706|10711|10707.2|10708.8|10705|39
1656691860000|2022-07-01 16:11:00|10709.6|10705.8|10701|10698.2|10709.6|10705.8|10700.7|10697.4|90
1656691870000|2022-07-01 16:11:10|10700.8|10698|10696|10693.2|10703|10700.2|10696|10693.2|48
1656691880000|2022-07-01 16:11:20|10695.7|10691.9|10699|10695.2|10699|10696.2|10692.8|10690|46
1656691890000|2022-07-01 16:11:30|10698.8|10696.2|10698|10694.2|10700|10696.7|10696|10693|38
1656691900000|2022-07-01 16:11:40|10697|10695.2|10692.2|10688.4|10698|10695.2|10690|10687.2|34
1656691910000|2022-07-01 16:11:50|10692|10689.2|10694.8|10692|10695.8|10692.2|10691|10688|49
1656691920000|2022-07-01 16:12:00|10695|10691.2|10696.8|10693|10699|10695.7|10693.5|10690|46
1656691930000|2022-07-01 16:12:10|10696|10692.2|10695.8|10692|10696|10693|10692.8|10690|31
1656691940000|2022-07-01 16:12:20|10696|10692.2|10695|10692.2|10696.5|10693.2|10692.8|10690|65
1656691950000|2022-07-01 16:12:30|10694|10691.2|10694|10691.2|10696.5|10693.2|10694|10690.2|40
1656691960000|2022-07-01 16:12:40|10694.8|10691|10698.5|10695.7|10698.5|10695.7|10694|10691|69
1656691970000|2022-07-01 16:12:50|10697.5|10694.7|10698.3|10694.5|10699.3|10695.7|10696.5|10692.7|22
1656691980000|2022-07-01 16:13:00|10698.5|10694.7|10698.5|10694.7|10703.3|10700.5|10697.5|10694|216
1656691990000|2022-07-01 16:13:10|10697.5|10695.7|10699.5|10695.7|10699.5|10696|10697.5|10694.5|20
1656692000000|2022-07-01 16:13:20|10699.3|10695.5|10699.5|10696.7|10701.3|10698|10697.3|10694.2|37
1656692010000|2022-07-01 16:13:30|10699.3|10696.5|10701.5|10698.7|10702.5|10699|10699.3|10696.5|25
1656692020000|2022-07-01 16:13:40|10700.5|10697.7|10698.5|10695.7|10702.5|10699|10698.5|10695.2|27
1656692030000|2022-07-01 16:13:50|10698.8|10696|10699.5|10696.7|10700.5|10697.7|10697.5|10694.5|26
1656692040000|2022-07-01 16:14:00|10700.5|10697.4|10700.3|10697.5|10702.8|10699.7|10700.3|10696.5|45
1656692050000|2022-07-01 16:14:10|10700.8|10698|10707.5|10703.7|10707.5|10704.7|10700.8|10697.5|129
1656692060000|2022-07-01 16:14:20|10707.3|10704.5|10706.1|10703.3|10708.3|10705.3|10705.1|10702.3|62
1656692070000|2022-07-01 16:14:30|10707.1|10704.3|10701.8|10699|10707.3|10704.3|10701.8|10699|46
1656692080000|2022-07-01 16:14:40|10701.6|10698.8|10703.3|10700.5|10705.1|10702|10701.1|10698|30
1656692090000|2022-07-01 16:14:50|10703.1|10700.3|10702.8|10699|10704.3|10700.5|10701.1|10698.3|75
1656692100000|2022-07-01 16:15:00|10701.8|10699.3|10703.1|10700.3|10706.1|10702.3|10701.8|10699|36
1656692110000|2022-07-01 16:15:10|10702.6|10699.8|10701.1|10698.3|10702.8|10699.8|10695.6|10691.8|79
1656692120000|2022-07-01 16:15:20|10701.3|10697.5|10705.1|10702.3|10706.1|10702.3|10701.1|10697.3|125
1656692130000|2022-07-01 16:15:30|10705.8|10702|10703.1|10700.3|10707.1|10703.5|10702.1|10698.3|23
1656692140000|2022-07-01 16:15:40|10703.8|10700|10705.1|10701.3|10706.3|10703.3|10702.8|10699|9
1656692150000|2022-07-01 16:15:50|10705.8|10702.3|10705.8|10702|10707.6|10704.8|10704.6|10701.8|37
1656692160000|2022-07-01 16:16:00|10705.6|10702.8|10703.8|10700|10706.9|10703.8|10703.6|10700|38
1656692170000|2022-07-01 16:16:10|10703.6|10699.8|10703.6|10699.8|10705.6|10701.8|10701.4|10698.1|40
1656692180000|2022-07-01 16:16:20|10702.6|10698.8|10699.6|10695.8|10703.6|10700.6|10697.4|10694.6|33
1656692190000|2022-07-01 16:16:30|10700.6|10696.8|10703.4|10699.6|10703.6|10699.8|10699.6|10695.8|14
1656692200000|2022-07-01 16:16:40|10703.8|10700|10703.6|10699.8|10705.6|10702.8|10703.4|10699.6|29
1656692210000|2022-07-01 16:16:50|10703.8|10700|10705.6|10701.8|10705.6|10701.8|10700.6|10697.3|18
1656692220000|2022-07-01 16:17:00|10706.4|10702.8|10712.6|10708.8|10712.6|10709.8|10706.4|10702.6|365
1656692230000|2022-07-01 16:17:10|10712.8|10709.8|10711.1|10708.3|10712.8|10710|10710.6|10707.8|44
1656692240000|2022-07-01 16:17:20|10710.8|10708|10720.1|10716.3|10720.1|10717|10710.8|10708|183
1656692250000|2022-07-01 16:17:30|10720.8|10717.3|10725.8|10722|10729.3|10726.2|10720.1|10717|220
1656692260000|2022-07-01 16:17:40|10725|10722.2|10721|10718.2|10728|10725.2|10721|10718.2|103
1656692270000|2022-07-01 16:17:50|10721.8|10718|10723.5|10720.7|10727|10724.2|10721.5|10718|310
1656692280000|2022-07-01 16:18:00|10724.3|10720.5|10718.5|10714.7|10724.5|10721.7|10717.5|10714.7|67
1656692290000|2022-07-01 16:18:10|10719.5|10715.7|10718|10715.2|10720.5|10717.7|10716.5|10713.2|82
1656692300000|2022-07-01 16:18:20|10717.4|10714.6|10713.7|10709.9|10717.4|10714.6|10711.5|10707.7|54
1656692310000|2022-07-01 16:18:30|10713|10710.2|10715|10711.2|10717|10714.2|10711|10708.2|29
1656692320000|2022-07-01 16:18:40|10714.2|10711.4|10714.5|10711.7|10716.7|10713.2|10709|10706.2|24
1656692330000|2022-07-01 16:18:50|10713.5|10710.7|10711.3|10707.5|10715.5|10712.7|10709.5|10706.4|23
1656692340000|2022-07-01 16:19:00|10711.5|10707.7|10710.5|10706.7|10712.5|10709|10709.5|10706.2|15
1656692350000|2022-07-01 16:19:10|10710.3|10706.5|10711.5|10707.7|10711.5|10708.7|10708.7|10705.9|18
1656692360000|2022-07-01 16:19:20|10710.7|10708.7|10709.7|10705.9|10712.7|10708.9|10708|10705.2|25
1656692370000|2022-07-01 16:19:30|10709.5|10706.7|10706|10702.2|10711.5|10707.7|10702.7|10698.9|66
1656692380000|2022-07-01 16:19:40|10706.5|10703.2|10708|10704.2|10709.2|10706.2|10705|10701.2|26
1656692390000|2022-07-01 16:19:50|10707.4|10703.6|10705|10701.2|10707.7|10704.4|10703|10699.9|20
1656692400000|2022-07-01 16:20:00|10705.5|10701.7|10707.7|10703.9|10709.7|10706.9|10704|10700.9|101
1656692410000|2022-07-01 16:20:10|10707.5|10704.7|10708.5|10704.7|10709.5|10706.7|10707.5|10703.9|17
1656692420000|2022-07-01 16:20:20|10708.7|10705.7|10711.5|10707.7|10711.5|10707.7|10707.5|10703.7|20
1656692430000|2022-07-01 16:20:30|10712.5|10708.7|10709.7|10706.9|10712.5|10708.7|10708.5|10705.7|35
1656692440000|2022-07-01 16:20:40|10709.5|10706.7|10707.5|10704.7|10710.5|10707.7|10707.5|10704.1|38
1656692450000|2022-07-01 16:20:50|10706.5|10703.7|10710.5|10707.7|10712.3|10708.7|10706.5|10703.7|30
1656692460000|2022-07-01 16:21:00|10710.7|10707.9|10713.3|10709.5|10717.3|10714.2|10710.7|10707.9|98
1656692470000|2022-07-01 16:21:10|10713|10709.2|10706|10703.2|10714|10710.2|10706|10702.7|134
1656692480000|2022-07-01 16:21:20|10705|10702.2|10703|10700.2|10706|10702.7|10702|10698.7|27
1656692490000|2022-07-01 16:21:30|10707|10699.2|10711.6|10707.8|10711.6|10707.8|10706.6|10699.2|32
1656692500000|2022-07-01 16:21:40|10711.3|10708.5|10714.6|10711.8|10715.3|10712|10711.3|10708.5|27
1656692510000|2022-07-01 16:21:50|10715.6|10710.8|10711.6|10707.8|10715.6|10711.8|10710.6|10707.8|22
1656692520000|2022-07-01 16:22:00|10710.8|10708|10714.6|10711.8|10714.6|10711.8|10710.6|10707|18
1656692530000|2022-07-01 16:22:10|10715.9|10712.1|10716.6|10712.8|10720.6|10716.8|10715.9|10712.1|52
1656692540000|2022-07-01 16:22:20|10715.6|10713.8|10716.6|10712.8|10719.1|10715.8|10714.6|10711.8|102
1656692550000|2022-07-01 16:22:30|10715.6|10713.3|10715.6|10712.8|10717.8|10714.8|10714|10711.2|21
1656692560000|2022-07-01 16:22:40|10715|10712.2|10714.6|10711.8|10717.6|10714.8|10710.6|10707.8|98
1656692570000|2022-07-01 16:22:50|10715.6|10712.8|10715.6|10712.8|10716.6|10713.3|10712.3|10709.5|37
1656692580000|2022-07-01 16:23:00|10716.6|10711.8|10715.6|10711.8|10716.6|10713.8|10713.6|10710.5|39
1656692590000|2022-07-01 16:23:10|10716.3|10712.8|10716.6|10712.8|10718.6|10715.8|10715.6|10711.8|35
1656692600000|2022-07-01 16:23:20|10717.6|10713.8|10713.6|10709.8|10717.6|10713.8|10712.6|10709.8|24
1656692610000|2022-07-01 16:23:30|10712.8|10710|10713.6|10710.8|10715.3|10711.8|10709.6|10706.5|26
1656692620000|2022-07-01 16:23:40|10714.6|10711|10714.5|10711.7|10717.6|10714|10712.5|10708.7|61
1656692630000|2022-07-01 16:23:50|10715.5|10711|10714.5|10711.7|10716.5|10712.7|10712|10709|22
1656692640000|2022-07-01 16:24:00|10714.8|10711|10718.8|10716|10719.8|10716.7|10714|10711|61
1656692650000|2022-07-01 16:24:10|10719.5|10715.7|10720.8|10717|10722.8|10719.7|10718.5|10715|35
1656692660000|2022-07-01 16:24:20|10721.3|10717.5|10724.5|10721.7|10724.5|10721.7|10721.3|10717.5|37
1656692670000|2022-07-01 16:24:30|10725.5|10722.7|10725.5|10722.7|10729.5|10726.7|10725.5|10722.5|44
1656692680000|2022-07-01 16:24:40|10726.3|10722.5|10725|10721.2|10728.3|10725.5|10724|10721.2|72
1656692690000|2022-07-01 16:24:50|10725.8|10722.2|10728|10724.2|10729|10725.7|10724.8|10721.2|27
1656692700000|2022-07-01 16:25:00|10726.7|10723.9|10727.8|10724|10728|10725.2|10725|10721.9|31
1656692710000|2022-07-01 16:25:10|10728|10724.2|10727.2|10724.4|10729|10725.4|10725|10721.2|19
1656692720000|2022-07-01 16:25:20|10727|10724.2|10724|10720.2|10727|10724.2|10722|10719|61
1656692730000|2022-07-01 16:25:30|10723|10718.4|10724|10720.2|10725|10721.2|10720|10717.2|45
1656692740000|2022-07-01 16:25:40|10725|10721.2|10726|10723.2|10726|10723.2|10724|10720.2|20
1656692750000|2022-07-01 16:25:50|10725.8|10722.2|10725|10721.2|10725.8|10722.2|10723|10720|24
1656692760000|2022-07-01 16:26:00|10727|10723.2|10717|10713.2|10729|10726|10717|10713.2|39
1656692770000|2022-07-01 16:26:10|10718|10714.2|10721.5|10717.7|10721.8|10718.2|10717|10713.9|19
1656692780000|2022-07-01 16:26:20|10721.2|10717.4|10720|10717.2|10721.8|10719|10719.8|10716|26
1656692790000|2022-07-01 16:26:30|10719|10715.2|10720.5|10716.7|10721.3|10718|10717|10714|68
1656692800000|2022-07-01 16:26:40|10720|10716.2|10719.5|10715.7|10720.5|10717.5|10718.5|10714.7|23
1656692810000|2022-07-01 16:26:50|10718.5|10714.7|10718.5|10715.7|10719.5|10715.7|10716.5|10713.7|15
1656692820000|2022-07-01 16:27:00|10718.8|10715|10720.5|10717.7|10723.5|10719.7|10718.5|10715|23
1656692830000|2022-07-01 16:27:10|10719.8|10717|10720.5|10717.7|10720.8|10717.7|10718.8|10716|8
1656692840000|2022-07-01 16:27:20|10720.8|10717|10720.1|10717.3|10721.5|10718.7|10720.1|10717|25
1656692850000|2022-07-01 16:27:30|10719.5|10716.7|10722.5|10718.7|10723.3|10720|10718.8|10716|26
1656692860000|2022-07-01 16:27:40|10721.5|10717.7|10724.5|10720.7|10725.5|10722.7|10720.5|10717.7|33
1656692870000|2022-07-01 16:27:50|10723.5|10720|10724.5|10720.7|10725.5|10721.7|10722.5|10719.7|14
1656692880000|2022-07-01 16:28:00|10725.1|10721.3|10719.8|10717|10727.3|10724|10715.5|10712.7|90
1656692890000|2022-07-01 16:28:10|10720.8|10716.2|10721.5|10717.7|10722.3|10718.7|10719|10716|27
1656692900000|2022-07-01 16:28:20|10722|10718.7|10725.5|10721.7|10725.5|10721.7|10721.5|10717.7|11
1656692910000|2022-07-01 16:28:30|10726.3|10722.7|10724.7|10721.9|10727.5|10723.7|10724.7|10721.9|20
1656692920000|2022-07-01 16:28:40|10725.7|10722.2|10724.5|10720.7|10726.5|10722.9|10723.3|10719.7|21
1656692930000|2022-07-01 16:28:50|10724.3|10720.5|10722.5|10718.7|10724.7|10721.7|10722.3|10718.7|14
1656692940000|2022-07-01 16:29:00|10722.3|10719.5|10719.7|10716.9|10723.5|10719.7|10718|10714.7|103
1656692950000|2022-07-01 16:29:10|10719.5|10716.7|10719|10715.2|10720.5|10716.7|10715.7|10712.9|142
1656692960000|2022-07-01 16:29:20|10718.7|10715.9|10723.7|10719.9|10724|10720.4|10718.7|10715.9|25
1656692970000|2022-07-01 16:29:30|10724|10720.9|10724|10720.2|10726|10723.2|10722.7|10719.7|35
1656692980000|2022-07-01 16:29:40|10723.2|10720.4|10722.5|10719.7|10724.5|10721.2|10721.5|10718.7|20
1656692990000|2022-07-01 16:29:50|10723.3|10719.5|10724.5|10720.7|10724.7|10721.7|10721.5|10718.7|14
1656693000000|2022-07-01 16:30:00|10724.3|10720.5|10724.5|10721.7|10725.5|10721.9|10723.5|10720.5|30
1656693010000|2022-07-01 16:30:10|10725.3|10721.5|10725.7|10721.9|10726.7|10723.7|10723.7|10720.9|41
1656693020000|2022-07-01 16:30:20|10724.7|10722.7|10726.7|10722.9|10727.7|10724.7|10724.7|10721.9|16
1656693030000|2022-07-01 16:30:30|10727.5|10723.7|10729.5|10726.7|10736.3|10732.7|10727.5|10723.7|145
1656693040000|2022-07-01 16:30:40|10728.7|10725.9|10728.5|10724.7|10729.5|10726.2|10726.5|10723.7|48
1656693050000|2022-07-01 16:30:50|10727.7|10724.9|10731.5|10728.7|10731.5|10728.7|10727.7|10724.7|29
1656693060000|2022-07-01 16:31:00|10732.5|10728.9|10734.5|10730.7|10734.7|10731.7|10731.5|10727.7|33
1656693070000|2022-07-01 16:31:10|10735.3|10731.7|10737|10733.2|10738.3|10735|10734.3|10730.5|95
1656693080000|2022-07-01 16:31:20|10736.3|10733.5|10731.3|10727.5|10736.5|10733.7|10728.3|10725.2|59
1656693090000|2022-07-01 16:31:30|10730.5|10726.7|10725.5|10722.7|10731.3|10727.7|10724.5|10721.7|19
1656693100000|2022-07-01 16:31:40|10725.7|10721.9|10728|10724.2|10728.5|10725.7|10720|10717.2|152
1656693110000|2022-07-01 16:31:50|10727.7|10723.9|10726.2|10722.4|10729.2|10725.9|10725.4|10721.6|20
1656693120000|2022-07-01 16:32:00|10726.4|10722.6|10727.4|10724.6|10728.9|10725.6|10725.4|10721.6|17
1656693130000|2022-07-01 16:32:10|10727.2|10723.6|10727.4|10723.6|10727.6|10724.6|10725.4|10722.1|3
1656693140000|2022-07-01 16:32:20|10726.6|10723.8|10726.2|10722.4|10727.7|10724.6|10725.2|10722.4|6
1656693150000|2022-07-01 16:32:30|10726.4|10723.6|10728.4|10724.6|10729|10725.9|10725.4|10722.4|40
1656693160000|2022-07-01 16:32:40|10729|10725.2|10724.4|10721.6|10729|10725.4|10724.4|10721.6|13
1656693170000|2022-07-01 16:32:50|10724.6|10721.8|10727.4|10724.6|10729.4|10726.2|10724.6|10721.6|21
1656693180000|2022-07-01 16:33:00|10728.4|10724.4|10726.4|10723.6|10728.9|10725.6|10726.4|10723.4|10
1656693190000|2022-07-01 16:33:10|10727.2|10723.4|10725.4|10721.6|10727.4|10723.6|10724.4|10721.6|16
1656693200000|2022-07-01 16:33:20|10726.2|10722.6|10724.4|10721.6|10726.2|10722.6|10724.4|10720.8|16
1656693210000|2022-07-01 16:33:30|10725.2|10721.4|10729.2|10725.4|10729.2|10725.6|10725.2|10721.4|38
1656693220000|2022-07-01 16:33:40|10728.4|10725.6|10728.9|10725.1|10729.9|10726.4|10727.9|10724.4|26
1656693230000|2022-07-01 16:33:50|10727.9|10726.1|10732.2|10728.4|10733.4|10730.1|10727.9|10725.4|27
1656693240000|2022-07-01 16:34:00|10731.9|10729.1|10734.4|10730.6|10736.2|10732.6|10731.9|10729.1|72
1656693250000|2022-07-01 16:34:10|10735.2|10731.4|10731.4|10728.6|10735.4|10731.6|10729.4|10726.1|20
1656693260000|2022-07-01 16:34:20|10732.2|10729.4|10733.4|10729.6|10733.7|10730.4|10730.9|10727.6|18
1656693270000|2022-07-01 16:34:30|10733.2|10730.4|10734.2|10730.4|10736.2|10733.4|10732.9|10730.1|42
1656693280000|2022-07-01 16:34:40|10733.2|10729.4|10728.4|10725.6|10733.2|10729.4|10728.2|10725.4|40
1656693290000|2022-07-01 16:34:50|10728.6|10724.8|10730.6|10726.8|10730.6|10726.8|10727.2|10724.4|16
1656693300000|2022-07-01 16:35:00|10729.2|10726.4|10728.2|10725.4|10732.2|10729.4|10726.2|10722.6|39
1656693310000|2022-07-01 16:35:10|10727.9|10725.1|10723.6|10720.8|10729.4|10725.6|10723.6|10720.8|36
1656693320000|2022-07-01 16:35:20|10724.4|10720.6|10724.6|10720.8|10727.4|10724.4|10723.6|10720.3|46
1656693330000|2022-07-01 16:35:30|10725.4|10722.6|10731.6|10727.8|10731.6|10727.8|10725.4|10721.8|12
1656693340000|2022-07-01 16:35:40|10731.4|10728.6|10733.2|10730.4|10734.4|10731.1|10731.4|10728.4|17
1656693350000|2022-07-01 16:35:50|10733.9|10731.1|10734.9|10732.1|10736.9|10733.1|10733.2|10730.4|38
1656693360000|2022-07-01 16:36:00|10735.7|10731.9|10735.9|10733.1|10737.9|10734.4|10734.2|10731.4|30
1656693370000|2022-07-01 16:36:10|10736.9|10734.1|10739.4|10735.6|10742.2|10738.4|10736.7|10733.4|38
1656693380000|2022-07-01 16:36:20|10740.2|10736.4|10745.7|10741.9|10749.5|10746.7|10739.9|10736.4|244
1656693390000|2022-07-01 16:36:30|10744.5|10741.7|10745.5|10742.7|10748|10744.9|10743.5|10739.7|207
1656693400000|2022-07-01 16:36:40|10745.7|10741.7|10740.9|10738.1|10745.7|10742.7|10740.9|10738.1|93
1656693410000|2022-07-01 16:36:50|10740.7|10737.9|10735.9|10733.1|10741.7|10738.1|10735.9|10732.9|89
1656693420000|2022-07-01 16:37:00|10736.9|10734.1|10734.9|10732.1|10737.7|10734.9|10734.9|10731.1|46
1656693430000|2022-07-01 16:37:10|10735.7|10731.9|10733.4|10729.6|10738.7|10735.4|10733.2|10729.4|18
1656693440000|2022-07-01 16:37:20|10732.6|10728.8|10737.4|10734.6|10738.2|10734.6|10732.6|10728.8|86
1656693450000|2022-07-01 16:37:30|10738.2|10734.4|10737.2|10733.4|10738.4|10734.6|10734.4|10731.6|10
1656693460000|2022-07-01 16:37:40|10736.4|10733.6|10737.4|10733.6|10737.4|10733.6|10735.4|10732.3|17
1656693470000|2022-07-01 16:37:50|10736.6|10734.6|10737.4|10734.6|10738.4|10735.6|10736.4|10733.3|17
1656693480000|2022-07-01 16:38:00|10736.6|10733.8|10734.4|10730.6|10736.6|10733.8|10732.4|10728.6|22
1656693490000|2022-07-01 16:38:10|10733.4|10729.6|10730.1|10726.3|10733.6|10730.6|10729.6|10726.3|21
1656693500000|2022-07-01 16:38:20|10729.4|10726.6|10731.1|10728.3|10731.1|10728.3|10729.1|10726.3|42
1656693510000|2022-07-01 16:38:30|10731.9|10728.1|10729.4|10726.6|10731.9|10728.6|10728.9|10725.3|28
1656693520000|2022-07-01 16:38:40|10730.1|10726.3|10720.6|10716.8|10730.4|10726.6|10719.8|10716.8|144
1656693530000|2022-07-01 16:38:50|10720.8|10717.8|10724.8|10721|10726.8|10723|10720.8|10717.8|41
1656693540000|2022-07-01 16:39:00|10725.4|10721.6|10725.6|10721.8|10727.4|10724.6|10724.3|10721|86
1656693550000|2022-07-01 16:39:10|10725.4|10722.6|10729.4|10725.6|10730.4|10726.8|10725.4|10722.6|30
1656693560000|2022-07-01 16:39:20|10730.1|10726.6|10730.4|10726.6|10730.4|10727.1|10728.4|10725.1|17
1656693570000|2022-07-01 16:39:30|10729.4|10726.3|10729.4|10726.6|10730.4|10726.6|10728.4|10725.6|5
1656693580000|2022-07-01 16:39:40|10728.4|10725.6|10724.4|10720.6|10729.4|10726.6|10723.4|10719.8|48
1656693590000|2022-07-01 16:39:50|10724.1|10721.3|10721.4|10717.6|10724.4|10721.6|10720.4|10717.6|31
1656693600000|2022-07-01 16:40:00|10720.6|10717.8|10720.8|10717|10722.6|10719.6|10716.3|10713|220
1656693610000|2022-07-01 16:40:10|10720.6|10718|10722.6|10718.8|10722.6|10719|10719.1|10716|20
1656693620000|2022-07-01 16:40:20|10723.6|10719.8|10722.8|10719|10724.6|10721|10721.1|10718.3|21
1656693630000|2022-07-01 16:40:30|10722.1|10719.3|10721.6|10718.8|10722.1|10719.3|10720.1|10717|14
1656693640000|2022-07-01 16:40:40|10722.8|10719|10722.6|10719.8|10723.1|10720|10720.8|10717.8|30
1656693650000|2022-07-01 16:40:50|10722.8|10719|10722.6|10719.8|10722.8|10719.8|10721.6|10718|17
1656693660000|2022-07-01 16:41:00|10723.8|10721|10722.8|10720|10725|10722|10721.6|10717.8|21
1656693670000|2022-07-01 16:41:10|10723.6|10719.8|10722.6|10718.8|10723.6|10720.6|10720.8|10717.6|22
1656693680000|2022-07-01 16:41:20|10722.4|10719.6|10724.4|10721.6|10724.9|10721.6|10722.4|10719.6|22
1656693690000|2022-07-01 16:41:30|10724.1|10720.3|10718.4|10714.6|10724.4|10721.1|10717.4|10713.6|47
1656693700000|2022-07-01 16:41:40|10718.8|10715|10716.4|10713.6|10720.6|10717.6|10716.4|10713.6|47
1656693710000|2022-07-01 16:41:50|10716.6|10712.8|10715.4|10712.6|10717.6|10714.6|10713.4|10710.6|43
1656693720000|2022-07-01 16:42:00|10716.4|10713.6|10713.8|10711|10717.4|10713.6|10710.8|10707|82
1656693730000|2022-07-01 16:42:10|10712.8|10710|10709.8|10707|10714|10711|10708.8|10705|32
1656693740000|2022-07-01 16:42:20|10710.6|10707.8|10711.6|10707.8|10711.8|10709|10709|10705.5|40
1656693750000|2022-07-01 16:42:30|10711.3|10708.5|10712.8|10709|10712.8|10709.8|10708.8|10705|50
1656693760000|2022-07-01 16:42:40|10712.6|10709.8|10709.8|10706|10712.8|10710|10709.6|10706|33
1656693770000|2022-07-01 16:42:50|10708.8|10705.2|10707.6|10703.8|10709|10706|10706.8|10703.8|28
1656693780000|2022-07-01 16:43:00|10707.3|10703.5|10706.8|10703|10707.8|10704.8|10704.8|10701.2|39
1656693790000|2022-07-01 16:43:10|10705.8|10702|10703.3|10699.5|10705.8|10702.5|10701.7|10698.4|157
1656693800000|2022-07-01 16:43:20|10702.5|10699.7|10701.8|10698|10704.6|10701|10700.8|10697.5|68
1656693810000|2022-07-01 16:43:30|10701|10698.2|10699.8|10696|10701.8|10698.2|10697.6|10694|78
1656693820000|2022-07-01 16:43:40|10698.8|10695.2|10694.8|10691|10699.8|10695.2|10693.8|10691|82
1656693830000|2022-07-01 16:43:50|10693.8|10690|10694.8|10692|10695.6|10692|10692|10689.2|54
1656693840000|2022-07-01 16:44:00|10695.6|10691.8|10700.6|10696.8|10702.8|10699|10693.8|10690.8|95
1656693850000|2022-07-01 16:44:10|10699.8|10697|10696.6|10692.8|10700|10697|10695.8|10692.8|35
1656693860000|2022-07-01 16:44:20|10696.3|10693.5|10695.8|10693|10699.3|10696|10695.8|10692.7|31
1656693870000|2022-07-01 16:44:30|10694.8|10692|10690.8|10688|10696.8|10693.8|10689.8|10687|69
1656693880000|2022-07-01 16:44:40|10691.8|10688.5|10686.8|10684|10691.8|10688.5|10686.6|10682.8|104
1656693890000|2022-07-01 16:44:50|10687.6|10683.8|10689.6|10686.8|10689.8|10687|10686.3|10683|82
1656693900000|2022-07-01 16:45:00|10689.8|10687|10680.8|10677|10689.8|10687|10678.8|10676|119
1656693910000|2022-07-01 16:45:10|10679.3|10676.5|10678.8|10676|10680|10677|10676|10672.7|105
1656693920000|2022-07-01 16:45:20|10677.3|10674.5|10678.8|10675|10678.8|10676|10675.8|10672.5|62
1656693930000|2022-07-01 16:45:30|10678|10675.2|10676.8|10674|10678.8|10676|10675.8|10672.2|46
1656693940000|2022-07-01 16:45:40|10675.8|10673|10674.8|10671|10677.8|10674|10674.3|10671|87
1656693950000|2022-07-01 16:45:50|10674.6|10671.8|10675.8|10673|10679.3|10676.5|10672.8|10669.8|237
1656693960000|2022-07-01 16:46:00|10675.2|10672.4|10674.8|10672|10676.8|10674|10673.8|10671|74
1656693970000|2022-07-01 16:46:10|10673.8|10671|10674.8|10672|10676.8|10673|10673|10669.2|64
1656693980000|2022-07-01 16:46:20|10674|10670.2|10675.8|10672|10676.6|10673|10673.6|10669.8|41
1656693990000|2022-07-01 16:46:30|10674.8|10671|10673.8|10671|10674.8|10671|10672.8|10669.2|17
1656694000000|2022-07-01 16:46:40|10672.8|10670|10671|10667.2|10672.8|10670|10669.8|10666.8|54
1656694010000|2022-07-01 16:46:50|10669|10666.2|10669.8|10666|10669.8|10666.2|10667|10664|67
1656694020000|2022-07-01 16:47:00|10670.6|10667|10673.6|10669.8|10673.6|10669.8|10668.8|10665.8|41
1656694030000|2022-07-01 16:47:10|10673.5|10669.7|10673.5|10670.7|10674.5|10671|10672.8|10669|18
1656694040000|2022-07-01 16:47:20|10674.5|10669.7|10676.5|10672.7|10676.5|10673|10673.5|10669.7|39
1656694050000|2022-07-01 16:47:30|10675.8|10673|10674.8|10672|10676.8|10674|10674.8|10672|18
1656694060000|2022-07-01 16:47:40|10673.8|10671|10671.8|10669|10674|10671|10670.8|10667.5|30
1656694070000|2022-07-01 16:47:50|10670.8|10668|10668.8|10666|10672.5|10669.7|10668.3|10665|63
1656694080000|2022-07-01 16:48:00|10668.3|10665|10665.2|10661.4|10669.8|10666.2|10664.2|10660.4|211
1656694090000|2022-07-01 16:48:10|10664.2|10662.4|10654.5|10651.7|10664.2|10662.4|10654.2|10651.2|115
1656694100000|2022-07-01 16:48:20|10653.2|10650.7|10662|10659.2|10663.5|10660.2|10653.2|10650.4|87
1656694110000|2022-07-01 16:48:30|10662.8|10659|10666.2|10662.4|10666.8|10663|10662.7|10659|43
1656694120000|2022-07-01 16:48:40|10665.2|10662|10669.5|10665.7|10669.8|10666.2|10664|10661.2|22
1656694130000|2022-07-01 16:48:50|10668|10665.2|10673.2|10670.4|10674.5|10671.2|10668|10665|49
1656694140000|2022-07-01 16:49:00|10674.2|10671.4|10672|10669.2|10676.2|10673.2|10670.2|10667.2|48
1656694150000|2022-07-01 16:49:10|10672.2|10669.4|10676|10672.2|10677|10673.4|10672.2|10669.2|40
1656694160000|2022-07-01 16:49:20|10675.2|10672.4|10675|10671.2|10676.3|10673.2|10673.8|10670.5|36
1656694170000|2022-07-01 16:49:30|10674.2|10671.4|10673.2|10670.4|10675.2|10672.4|10673.2|10670.4|16
1656694180000|2022-07-01 16:49:40|10672.2|10669.4|10668.2|10665.4|10674.5|10671.4|10668.2|10665.4|33
1656694190000|2022-07-01 16:49:50|10669.2|10664.4|10670|10667.2|10672.5|10669.4|10668.2|10664.4|10
1656694200000|2022-07-01 16:50:00|10670.2|10667.4|10669|10665.2|10671.2|10668.4|10668.2|10665.2|33
1656694210000|2022-07-01 16:50:10|10668.8|10666|10662.2|10659.4|10670.2|10667.4|10662.2|10659.2|47
1656694220000|2022-07-01 16:50:20|10663|10659.2|10668.2|10664.4|10668.2|10665.4|10662.2|10658.7|26
1656694230000|2022-07-01 16:50:30|10668.5|10664.7|10669.2|10666.4|10670|10666.4|10668.2|10664.4|10
1656694240000|2022-07-01 16:50:40|10670|10666.2|10675|10671.2|10675|10671.4|10668.2|10664.4|25
1656694250000|2022-07-01 16:50:50|10674.4|10672.2|10675.2|10672.4|10675.4|10672.4|10672.2|10669.4|33
1656694260000|2022-07-01 16:51:00|10676.2|10671.9|10673|10670.2|10676.2|10671.9|10672.2|10668.6|26
1656694270000|2022-07-01 16:51:10|10673.2|10670.4|10674.2|10670.4|10674.2|10671.2|10673.2|10670.2|11
1656694280000|2022-07-01 16:51:20|10673.8|10671|10674.2|10671.4|10677.2|10674.4|10672.2|10668.6|46
1656694290000|2022-07-01 16:51:30|10673.7|10670.4|10674.2|10671.4|10674.3|10671.4|10671.2|10668.2|27
1656694300000|2022-07-01 16:51:40|10675.2|10671.2|10677|10673.2|10677|10674|10673.2|10669.9|37
1656694310000|2022-07-01 16:51:50|10676.8|10674|10684.5|10680.7|10684.7|10681.9|10674.8|10671.7|61
1656694320000|2022-07-01 16:52:00|10684.7|10681.9|10680.7|10677.9|10685.7|10682.9|10680.7|10677.2|68
1656694330000|2022-07-01 16:52:10|10681|10677.2|10678.7|10675.9|10681.5|10678.2|10678|10674.4|33
1656694340000|2022-07-01 16:52:20|10679.5|10675.7|10678.7|10675.9|10680.7|10676.9|10678.7|10674.9|13
1656694350000|2022-07-01 16:52:30|10678.5|10675.7|10680.7|10677.9|10682.7|10679.7|10678.5|10674.9|45
1656694360000|2022-07-01 16:52:40|10681.5|10678.7|10683.7|10680.9|10685|10681.9|10680.7|10677.9|55
1656694370000|2022-07-01 16:52:50|10684.5|10680.7|10686|10682.2|10686.7|10682.9|10683.5|10680.2|36
1656694380000|2022-07-01 16:53:00|10685.7|10681.9|10683.7|10680.9|10686|10682.9|10682.5|10679.2|37
1656694390000|2022-07-01 16:53:10|10684.5|10680.7|10679.7|10676.9|10684.7|10680.9|10679.7|10676.7|29
1656694400000|2022-07-01 16:53:20|10680.5|10676.7|10680.7|10676.9|10681.7|10678.9|10676.7|10673.9|18
1656694410000|2022-07-01 16:53:30|10682|10677.9|10678.7|10675.9|10682|10678.9|10678|10674.9|20
1656694420000|2022-07-01 16:53:40|10679|10675.2|10680.7|10677.9|10681.3|10677.9|10678.5|10674.9|12
1656694430000|2022-07-01 16:53:50|10680.5|10676.9|10680.7|10676.9|10681.7|10677.9|10677.7|10674.9|21
1656694440000|2022-07-01 16:54:00|10678.7|10675.9|10679.7|10675.9|10680|10676.9|10676.7|10673.4|34
1656694450000|2022-07-01 16:54:10|10680.5|10676.7|10672.7|10669.9|10681.2|10677.9|10672.7|10669.9|32
1656694460000|2022-07-01 16:54:20|10673|10669.2|10673.7|10669.9|10673.7|10670.7|10671.7|10668.7|15
1656694470000|2022-07-01 16:54:30|10674|10670.2|10673.7|10669.9|10674|10670.9|10672.7|10668.9|14
1656694480000|2022-07-01 16:54:40|10673|10670.2|10672.7|10668.9|10674.2|10670.7|10671|10668.2|27
1656694490000|2022-07-01 16:54:50|10673.5|10669.9|10673.7|10669.9|10676.7|10673.9|10672.7|10668.9|22
1656694500000|2022-07-01 16:55:00|10673.5|10670.7|10672.7|10668.9|10676.7|10673.2|10671.7|10668.9|16
1656694510000|2022-07-01 16:55:10|10671.7|10668.2|10676|10672.2|10676|10672.5|10671.7|10667.9|23
1656694520000|2022-07-01 16:55:20|10676.8|10673|10675.5|10671.7|10677.3|10673.5|10675|10671.2|5
1656694530000|2022-07-01 16:55:30|10676|10672.2|10677.3|10673.5|10677.3|10674.2|10675.3|10672.2|19
1656694540000|2022-07-01 16:55:40|10677|10673.2|10677.5|10673.7|10680|10676.5|10676.5|10673.2|34
1656694550000|2022-07-01 16:55:50|10676.7|10673.9|10671.3|10668.5|10676.7|10673.9|10671.3|10668.5|32
1656694560000|2022-07-01 16:56:00|10672|10668.2|10672.3|10669.5|10675.3|10672.2|10671.3|10668.2|31
1656694570000|2022-07-01 16:56:10|10671.3|10668.5|10662.5|10658.7|10671.3|10668.5|10662.3|10658.7|58
1656694580000|2022-07-01 16:56:20|10662.3|10659.5|10663.3|10659.5|10665.5|10662.5|10661.7|10658.5|53
1656694590000|2022-07-01 16:56:30|10662.5|10659.7|10665|10661.2|10667.3|10663.7|10662.5|10659.2|37
1656694600000|2022-07-01 16:56:40|10665.3|10661.5|10663|10660.2|10666.3|10662.7|10662.3|10659.2|24
1656694610000|2022-07-01 16:56:50|10662.3|10659.5|10664.3|10661.5|10665|10661.7|10662.3|10658.5|21
1656694620000|2022-07-01 16:57:00|10664.5|10660.7|10666.3|10662.5|10668.3|10665.5|10663.3|10660.5|33
1656694630000|2022-07-01 16:57:10|10667|10663.5|10666.3|10663.5|10670|10666.5|10666.3|10662.5|14
1656694640000|2022-07-01 16:57:20|10665.8|10663|10669.3|10665.5|10670.8|10667.5|10665.3|10661.7|42
1656694650000|2022-07-01 16:57:30|10669.5|10666.5|10669.3|10666.5|10670.3|10667.2|10668.3|10665.2|14
1656694660000|2022-07-01 16:57:40|10669.8|10667|10669.3|10666.5|10671.5|10668.5|10669.3|10666|16
1656694670000|2022-07-01 16:57:50|10670.3|10666|10669.5|10665.7|10671.5|10668.5|10668.5|10665.5|25
1656694680000|2022-07-01 16:58:00|10669.3|10665.5|10667.7|10663.9|10670.5|10667.5|10666.2|10663.4|53
1656694690000|2022-07-01 16:58:10|10666.7|10663.7|10668.5|10664.7|10669.9|10666.9|10666.5|10663.7|18
1656694700000|2022-07-01 16:58:20|10667.7|10664.9|10667.7|10663.9|10668.7|10665.4|10666.7|10663.7|13
1656694710000|2022-07-01 16:58:30|10666.9|10664.1|10667.7|10663.9|10667.7|10664.9|10666|10662.9|7
1656694720000|2022-07-01 16:58:40|10666.7|10664.9|10667.7|10663.9|10667.7|10664.9|10666.7|10663.9|9
1656694730000|2022-07-01 16:58:50|10667.5|10663.7|10668.5|10664.7|10668.5|10665.4|10664.4|10661.1|33
1656694740000|2022-07-01 16:59:00|10668.2|10665.4|10669.2|10666.4|10675.5|10672.7|10668.2|10665.4|51
1656694750000|2022-07-01 16:59:10|10669.5|10665.7|10675.2|10671.4|10680.3|10677.5|10669.2|10665.4|60
1656694760000|2022-07-01 16:59:20|10674.2|10672|10674.2|10670.4|10676.2|10672.7|10673.2|10670.2|22
1656694770000|2022-07-01 16:59:30|10673.2|10669.9|10674.2|10670.4|10676.2|10672.4|10673.2|10669.4|9
1656694780000|2022-07-01 16:59:40|10674.5|10671.4|10674.5|10671.7|10675.5|10672.4|10670.2|10667.4|35
1656694790000|2022-07-01 16:59:50|10675.2|10671.4|10672.2|10668.4|10675.2|10671.7|10670.2|10667.4|39
1656694800000|2022-07-01 17:00:00|10672|10669.2|10679|10676.2|10679|10676.2|10671|10667.2|33
1656694810000|2022-07-01 17:00:10|10678.2|10675.2|10674.5|10670.7|10679|10675.4|10672|10668.7|66
1656694820000|2022-07-01 17:00:20|10674|10671.2|10668.7|10665.9|10674.5|10671.4|10668.5|10665.4|68
1656694830000|2022-07-01 17:00:30|10668.2|10665.4|10668.7|10664.9|10673.7|10670.9|10666.7|10663.9|39
1656694840000|2022-07-01 17:00:40|10667.7|10664.1|10667.7|10663.9|10670.5|10666.9|10665.9|10662.9|52
1656694850000|2022-07-01 17:00:50|10666.9|10664.9|10665.5|10661.7|10668.5|10665.7|10664.9|10661.6|92
1656694860000|2022-07-01 17:01:00|10664.7|10661.9|10665.7|10661.9|10667.5|10663.9|10664.7|10661.4|48
1656694870000|2022-07-01 17:01:10|10664.5|10661.7|10667.2|10663.4|10668|10664.2|10660.4|10656.9|161
1656694880000|2022-07-01 17:01:20|10666.2|10664.4|10669|10665.2|10669|10665.4|10665|10661.2|11
1656694890000|2022-07-01 17:01:30|10670|10666.2|10673.3|10669.5|10674.3|10671.5|10667.2|10663.4|242
1656694900000|2022-07-01 17:01:40|10672.3|10670.5|10674.3|10671.5|10675.3|10672.3|10672.3|10669.5|41
1656694910000|2022-07-01 17:01:50|10674.1|10671.3|10678.3|10674.5|10679.3|10675.7|10673.3|10670.5|38
1656694920000|2022-07-01 17:02:00|10677.3|10674.3|10677.3|10673.5|10678.1|10674.5|10674.3|10671.5|218
1656694930000|2022-07-01 17:02:10|10678.5|10674.5|10678.3|10675.5|10680.6|10677.3|10676.3|10673.3|180
1656694940000|2022-07-01 17:02:20|10677.8|10674.5|10683.3|10679.5|10684.8|10681.5|10677.8|10674.5|70
1656694950000|2022-07-01 17:02:30|10683.8|10680|10675.3|10672.5|10685.1|10681.5|10675.3|10672.5|62
1656694960000|2022-07-01 17:02:40|10674.8|10672|10670.1|10666.3|10675.3|10672.5|10668.3|10665.5|60
1656694970000|2022-07-01 17:02:50|10669.3|10667.3|10673.3|10669.5|10674.3|10670.7|10668|10664.7|62
1656694980000|2022-07-01 17:03:00|10674.3|10670.5|10668.8|10665|10675.3|10672.5|10668.8|10665|42
1656694990000|2022-07-01 17:03:10|10668|10665.2|10674.8|10672|10674.8|10672|10667.8|10665|38
1656695000000|2022-07-01 17:03:20|10675.8|10673|10674.8|10671|10677.8|10674|10671.8|10668|24
1656695010000|2022-07-01 17:03:30|10674.2|10670.4|10671.8|10668|10674.2|10670.4|10671.5|10668|25
1656695020000|2022-07-01 17:03:40|10671|10668.2|10671.8|10669|10673|10670|10670.8|10668|7
1656695030000|2022-07-01 17:03:50|10672.5|10668.7|10675.8|10672|10676.5|10673|10670.8|10667.7|17
1656695040000|2022-07-01 17:04:00|10676|10672.2|10677.3|10674.5|10682.1|10679.3|10674.8|10671.7|89
1656695050000|2022-07-01 17:04:10|10676.8|10673.5|10680.3|10676.5|10683.3|10680.5|10676.8|10673.3|11
1656695060000|2022-07-01 17:04:20|10679.3|10675.5|10676.3|10673.5|10681.3|10678.5|10676.3|10672.5|18
1656695070000|2022-07-01 17:04:30|10676.1|10672.5|10678.5|10674.7|10679.3|10675.5|10676.1|10672.5|8
1656695080000|2022-07-01 17:04:40|10678.3|10674.5|10675.3|10672.5|10678.3|10675.5|10675.3|10672.5|9
1656695090000|2022-07-01 17:04:50|10676.3|10672.3|10676.3|10672.5|10678.5|10675.5|10675.3|10672.3|28
1656695100000|2022-07-01 17:05:00|10675.3|10673.5|10678.1|10674.3|10680.3|10677.5|10675.3|10672.3|52
1656695110000|2022-07-01 17:05:10|10678.3|10675.5|10680.5|10676.7|10682.1|10679|10678.3|10675|39
1656695120000|2022-07-01 17:05:20|10680.3|10676.5|10682.3|10678.5|10684.5|10681.5|10679.3|10675.7|34
1656695130000|2022-07-01 17:05:30|10681.5|10677.7|10681.3|10677.5|10685.3|10681.5|10680.3|10677.5|27
1656695140000|2022-07-01 17:05:40|10681|10678.2|10678.3|10674.5|10684.3|10680.5|10678|10674.5|49
1656695150000|2022-07-01 17:05:50|10679.3|10675.5|10684.3|10680.5|10686.3|10682.5|10679|10675.5|36
1656695160000|2022-07-01 17:06:00|10683.5|10680.7|10682.3|10678.5|10683.5|10680.7|10679.3|10675.5|35
1656695170000|2022-07-01 17:06:10|10681.5|10678.7|10680.3|10676.5|10682.3|10678.7|10679|10675.2|31
1656695180000|2022-07-01 17:06:20|10679.3|10676.7|10688.3|10684.5|10688.5|10685.2|10678.3|10675.5|57
1656695190000|2022-07-01 17:06:30|10687.3|10683.5|10693|10689.2|10693.5|10690|10685.3|10682.2|40
1656695200000|2022-07-01 17:06:40|10693.3|10689.5|10686.3|10683.5|10694|10691|10685.8|10682.5|64
1656695210000|2022-07-01 17:06:50|10686.5|10682.7|10682.3|10678.5|10686.5|10683.2|10680.3|10676.7|66
1656695220000|2022-07-01 17:07:00|10681.3|10679.5|10680.3|10677.5|10682|10679.5|10677.3|10674.2|41
1656695230000|2022-07-01 17:07:10|10680.5|10677.7|10681.6|10678.8|10684.8|10681.5|10680|10676.5|37
1656695240000|2022-07-01 17:07:20|10682.3|10679.5|10683.3|10679.5|10684|10680.5|10681.3|10677.5|14
1656695250000|2022-07-01 17:07:30|10684|10680.2|10685.3|10681.5|10688|10684.5|10684|10680.2|24
1656695260000|2022-07-01 17:07:40|10684.5|10681.7|10687|10683.2|10687.8|10684.5|10683.5|10680.7|34
1656695270000|2022-07-01 17:07:50|10686.3|10683.5|10692.8|10689|10693.3|10689.5|10685.3|10681.5|47
1656695280000|2022-07-01 17:08:00|10693.3|10689.5|10688.3|10685.5|10695.3|10691.5|10688.3|10685.5|47
1656695290000|2022-07-01 17:08:10|10688.5|10684.7|10691.5|10687.7|10692.8|10689.2|10688.3|10684.7|60
1656695300000|2022-07-01 17:08:20|10692|10688.2|10694.3|10690.5|10695.5|10691.7|10689.3|10686.5|18
1656695310000|2022-07-01 17:08:30|10693.5|10689.7|10695.3|10691.5|10695.3|10692.5|10691.3|10688.2|47
1656695320000|2022-07-01 17:08:40|10695|10692.5|10695.3|10691.5|10695.5|10692.5|10691.7|10688.2|45
1656695330000|2022-07-01 17:08:50|10694.3|10691.2|10694.5|10690.7|10695.5|10692.2|10692.5|10689.7|26
1656695340000|2022-07-01 17:09:00|10694.3|10691.5|10698.3|10694.5|10698.5|10695.7|10694.3|10691.5|37
1656695350000|2022-07-01 17:09:10|10697.3|10693.5|10699.3|10696.5|10701.5|10697.7|10696.3|10692.7|51
1656695360000|2022-07-01 17:09:20|10699.5|10696.7|10702.3|10698.5|10704.3|10700.5|10699.3|10696.5|47
1656695370000|2022-07-01 17:09:30|10701.3|10699|10702.3|10698.5|10703.3|10699.7|10701|10697.5|16
1656695380000|2022-07-01 17:09:40|10703.3|10699.5|10706|10703.2|10706.8|10703.5|10701.5|10698.7|116
1656695390000|2022-07-01 17:09:50|10706.5|10702.7|10705.7|10701.9|10709.3|10705.5|10704.5|10701.7|54
1656695400000|2022-07-01 17:10:00|10704.7|10700.9|10700.7|10697.9|10707.7|10703.9|10700.7|10696.9|26
1656695410000|2022-07-01 17:10:10|10699.9|10696.9|10702.5|10699.7|10702.5|10699.7|10696.9|10694.1|52
1656695420000|2022-07-01 17:10:20|10701.5|10697.7|10697.9|10694.1|10701.5|10697.7|10697.4|10694.1|28
1656695430000|2022-07-01 17:10:30|10698.7|10694.9|10699.7|10695.9|10700.9|10697.7|10697.7|10694.4|21
1656695440000|2022-07-01 17:10:40|10698.7|10696.4|10701.5|10698.7|10701.5|10698.7|10698.5|10695.1|41
1656695450000|2022-07-01 17:10:50|10700.9|10698.1|10699.2|10695.4|10701.7|10698.1|10697.2|10694.4|20
1656695460000|2022-07-01 17:11:00|10699.5|10695.7|10699.2|10696.4|10702.2|10698.7|10699.2|10695.4|32
1656695470000|2022-07-01 17:11:10|10699.5|10696.7|10691.7|10688.9|10699.5|10696.7|10691.7|10687.9|56
1656695480000|2022-07-01 17:11:20|10690.7|10687.9|10693.7|10689.9|10693.7|10689.9|10688.7|10684.9|44
1656695490000|2022-07-01 17:11:30|10693.2|10689.4|10694.5|10691.7|10694.5|10691.7|10691.7|10687.9|21
1656695500000|2022-07-01 17:11:40|10694.7|10691.9|10698.2|10694.4|10698.5|10694.7|10693.7|10690.7|21
1656695510000|2022-07-01 17:11:50|10697.2|10693.7|10702.5|10698.7|10702.5|10699.4|10696.5|10693.4|21
1656695520000|2022-07-01 17:12:00|10702.2|10699.4|10699.2|10695.4|10703.2|10699.4|10698.5|10695.2|20
1656695530000|2022-07-01 17:12:10|10699.5|10696.4|10695.2|10691.4|10699.5|10696.4|10693.5|10690.4|25
1656695540000|2022-07-01 17:12:20|10694.2|10692.4|10695.2|10692.4|10696.2|10692.4|10692.2|10688.7|35
1656695550000|2022-07-01 17:12:30|10694.5|10691.7|10690.5|10686.7|10694.5|10691.7|10688.7|10685.9|31
1656695560000|2022-07-01 17:12:40|10689.7|10686.9|10690.2|10686.4|10691.2|10687.4|10689.2|10686.4|13
1656695570000|2022-07-01 17:12:50|10689.2|10685.7|10689.8|10686|10692.2|10688.4|10689|10685.7|18
1656695580000|2022-07-01 17:13:00|10690.2|10686.4|10690.2|10687.4|10692.2|10689.4|10689|10685.4|18
1656695590000|2022-07-01 17:13:10|10691.2|10688.4|10690.2|10686.4|10692.2|10689.4|10688.5|10685.2|20
1656695600000|2022-07-01 17:13:20|10690.8|10687|10695.2|10691.4|10696.2|10693.4|10689.2|10686.4|25
1656695610000|2022-07-01 17:13:30|10695.5|10691.7|10692.5|10688.7|10695.5|10691.7|10691.5|10688.7|26
1656695620000|2022-07-01 17:13:40|10692.2|10688.4|10692.5|10688.7|10692.5|10689.4|10689.2|10685.7|18
1656695630000|2022-07-01 17:13:50|10692.2|10689.4|10691.5|10687.7|10694.5|10691.4|10690.2|10686.4|44
1656695640000|2022-07-01 17:14:00|10691.2|10688.4|10694.2|10691.4|10694.7|10691.4|10691|10688.2|14
1656695650000|2022-07-01 17:14:10|10694.5|10691.7|10689.5|10685.7|10695.2|10692.4|10687.2|10684.4|37
1656695660000|2022-07-01 17:14:20|10688.5|10685.2|10692.2|10688.4|10693.2|10689.9|10687.5|10684.7|49
1656695670000|2022-07-01 17:14:30|10692|10688.2|10693.2|10690.4|10695.7|10692.4|10690.5|10687.7|17
1656695680000|2022-07-01 17:14:40|10694|10690.2|10695.2|10692.4|10698.2|10694.4|10693.5|10690.2|50
1656695690000|2022-07-01 17:14:50|10696.2|10693.2|10698.2|10695.4|10699.2|10696.4|10695.2|10691.6|9
1656695700000|2022-07-01 17:15:00|10699|10695.2|10698.2|10695.4|10701.2|10698.4|10698.2|10694.4|29
1656695710000|2022-07-01 17:15:10|10699.2|10696.4|10701.2|10698.4|10702|10698.4|10699|10695.9|27
1656695720000|2022-07-01 17:15:20|10702.2|10699.4|10696.4|10692.6|10702.4|10699.4|10696.2|10692.6|20
1656695730000|2022-07-01 17:15:30|10696.2|10692.4|10699|10695.2|10699.5|10696.2|10694.4|10691.6|29
1656695740000|2022-07-01 17:15:40|10698.8|10695|10696.8|10693|10699|10695.2|10696|10692.2|23
1656695750000|2022-07-01 17:15:50|10697|10693.2|10702.3|10698.5|10706.8|10704|10696.5|10693|739
1656695760000|2022-07-01 17:16:00|10703.3|10699.5|10711.3|10708.5|10711.3|10708.5|10703.3|10699.5|184
1656695770000|2022-07-01 17:16:10|10711.5|10707.7|10710.3|10706.5|10712.1|10708.5|10707.3|10704.5|53
1656695780000|2022-07-01 17:16:20|10709|10706.2|10706.7|10703.9|10709.5|10706.2|10704.7|10701.2|127
1656695790000|2022-07-01 17:16:30|10707.7|10704.2|10703.5|10699.7|10708.7|10704.9|10702.7|10699.7|29
1656695800000|2022-07-01 17:16:40|10702.7|10699.9|10700.7|10697.9|10703.5|10699.9|10700.7|10697.7|9
1656695810000|2022-07-01 17:16:50|10701.5|10697.7|10703.7|10700.9|10704.7|10701.2|10700.7|10697.4|7
1656695820000|2022-07-01 17:17:00|10703.5|10699.9|10703|10699.2|10704.5|10701.2|10700.7|10697.4|23
1656695830000|2022-07-01 17:17:10|10703.5|10699.7|10707.7|10703.9|10708|10704.9|10702.7|10699.7|21
1656695840000|2022-07-01 17:17:20|10707.5|10704.7|10708.7|10705.9|10710.7|10707.7|10707.5|10704.2|101
1656695850000|2022-07-01 17:17:30|10707.7|10704.9|10706.5|10702.7|10707.7|10704.9|10704.7|10701.7|15
1656695860000|2022-07-01 17:17:40|10707.5|10703.7|10705.4|10701.6|10707.7|10704.9|10705.2|10701.6|18
1656695870000|2022-07-01 17:17:50|10704.7|10700.9|10705.7|10701.9|10706.7|10703.4|10702.7|10699.7|26
1656695880000|2022-07-01 17:18:00|10706.7|10702.9|10709.5|10706.7|10710.5|10707.2|10704.7|10701.7|9
1656695890000|2022-07-01 17:18:10|10709.7|10705.9|10706.5|10702.7|10710|10706.9|10705.7|10702.7|10
1656695900000|2022-07-01 17:18:20|10705.7|10702.9|10711|10707.2|10711.5|10707.9|10705.7|10702.7|21
1656695910000|2022-07-01 17:18:30|10709.7|10705.9|10712.5|10708.7|10712.7|10709.9|10709.7|10705.9|17
1656695920000|2022-07-01 17:18:40|10711.7|10708.9|10708.7|10704.9|10713|10709.9|10708.7|10704.9|22
1656695930000|2022-07-01 17:18:50|10709.3|10705.5|10710.7|10707.9|10711.5|10708.5|10708.5|10704.7|30
1656695940000|2022-07-01 17:19:00|10711.7|10708.4|10712.7|10708.9|10712.7|10708.9|10709.5|10705.9|32
1656695950000|2022-07-01 17:19:10|10712|10709.2|10710.7|10707.9|10712.7|10709.2|10710.5|10706.7|11
1656695960000|2022-07-01 17:19:20|10711|10707.2|10709.7|10706.9|10712|10708.9|10707.7|10704.7|26
1656695970000|2022-07-01 17:19:30|10710|10706.2|10715.3|10712.5|10716.3|10712.5|10709.7|10706.2|72
1656695980000|2022-07-01 17:19:40|10716.3|10712.7|10719.3|10715.5|10722.8|10720|10716|10712.5|325
1656695990000|2022-07-01 17:19:50|10718.3|10714.2|10718.3|10714.5|10718.5|10715.5|10715|10711.5|19
1656696000000|2022-07-01 17:20:00|10717.5|10714.7|10716.3|10713.5|10721.5|10717.7|10715.5|10712.7|13
1656696010000|2022-07-01 17:20:10|10716.5|10712.7|10715.3|10712.5|10717.5|10714.5|10715|10711.5|24
1656696020000|2022-07-01 17:20:20|10715.5|10712.7|10713.5|10709.7|10715.5|10712.7|10712.5|10709.7|38
1656696030000|2022-07-01 17:20:30|10712.5|10710.5|10715.5|10711.7|10716.5|10712.7|10712.5|10710.5|19
1656696040000|2022-07-01 17:20:40|10714.5|10712.2|10714.3|10711.5|10717.3|10713.7|10714.3|10711.5|27
1656696050000|2022-07-01 17:20:50|10714.5|10710.7|10719|10715.2|10719|10716|10712.3|10709.5|70
1656696060000|2022-07-01 17:21:00|10718|10714.7|10720.5|10716.7|10720.5|10716.7|10713.5|10710.7|101
1656696070000|2022-07-01 17:21:10|10720.3|10717.5|10718.3|10714.5|10720.5|10717.5|10717.3|10713.9|17
1656696080000|2022-07-01 17:21:20|10719.3|10715.5|10718.5|10714.7|10721.3|10718.5|10717|10713.5|32
1656696090000|2022-07-01 17:21:30|10719|10715.2|10721|10717.2|10722.3|10719|10718.3|10715.2|52
1656696100000|2022-07-01 17:21:40|10720.8|10718|10723.8|10720|10726.8|10724|10720.8|10717.8|112
1656696110000|2022-07-01 17:21:50|10724.3|10720.5|10730.8|10728|10731.6|10728|10724.3|10720.5|89
1656696120000|2022-07-01 17:22:00|10731.6|10727.8|10728.8|10725|10731.8|10728.8|10727.8|10724.8|30
1656696130000|2022-07-01 17:22:10|10728|10726|10725.8|10723|10729|10726|10725.8|10723|45
1656696140000|2022-07-01 17:22:20|10726.8|10724|10726.8|10724|10727|10724.2|10724.8|10721.2|69
1656696150000|2022-07-01 17:22:30|10727|10723.2|10725.8|10723|10727|10723.2|10724.8|10721.2|18
1656696160000|2022-07-01 17:22:40|10726.8|10724|10725.8|10722|10727|10724|10724.8|10722|26
1656696170000|2022-07-01 17:22:50|10724.2|10721.4|10723.8|10720|10726|10722.2|10723.8|10720|38
1656696180000|2022-07-01 17:23:00|10724|10720.2|10728.8|10726|10730.8|10728|10723.2|10719.9|66
1656696190000|2022-07-01 17:23:10|10728.6|10724.8|10729|10725.2|10729.8|10726.5|10726.8|10724|27
1656696200000|2022-07-01 17:23:20|10728.8|10725|10729.8|10727|10731.5|10728.5|10728.8|10725|43
1656696210000|2022-07-01 17:23:30|10728.8|10726|10728.5|10724.7|10729.8|10727|10727.8|10724.7|16
1656696220000|2022-07-01 17:23:40|10728.8|10725|10720.2|10716.4|10729|10726|10719|10715.4|153
1656696230000|2022-07-01 17:23:50|10720|10716.2|10716.7|10712.9|10720|10716.4|10712.7|10708.9|128
1656696240000|2022-07-01 17:24:00|10716.5|10713.9|10723.7|10719.9|10725.7|10722.7|10716.5|10712.9|69
1656696250000|2022-07-01 17:24:10|10724.7|10720.9|10723.7|10719.9|10725.5|10722.7|10723.5|10719.7|14
1656696260000|2022-07-01 17:24:20|10723.5|10720.7|10720.7|10717.9|10724.7|10720.9|10720.7|10717.9|17
1656696270000|2022-07-01 17:24:30|10720.5|10717.7|10721.2|10717.4|10722|10718.4|10719.5|10715.7|19
1656696280000|2022-07-01 17:24:40|10721|10717.2|10719.7|10715.9|10722.2|10718.4|10718.7|10715.9|31
1656696290000|2022-07-01 17:24:50|10720|10717.2|10718.7|10715.9|10721.7|10718.4|10718.7|10715.9|28
1656696300000|2022-07-01 17:25:00|10719.7|10716.9|10720.7|10716.9|10723.7|10719.9|10719.7|10715.9|19
1656696310000|2022-07-01 17:25:10|10719.7|10717.9|10720.9|10717.1|10720.9|10717.9|10718.7|10715.7|15
1656696320000|2022-07-01 17:25:20|10721.5|10717.7|10717.9|10714.1|10722.9|10719.9|10717.7|10714.1|34
1656696330000|2022-07-01 17:25:30|10717.7|10713.9|10719.9|10716.1|10720.7|10717.1|10716.7|10712.9|21
1656696340000|2022-07-01 17:25:40|10719.7|10716.9|10721.5|10717.7|10722.9|10719.9|10719.7|10716.1|25
1656696350000|2022-07-01 17:25:50|10720.5|10717.4|10719.5|10715.7|10720.5|10717.7|10718.2|10714.7|21
1656696360000|2022-07-01 17:26:00|10719.2|10716.4|10721.5|10718.7|10722.5|10718.7|10719.2|10716.4|33
1656696370000|2022-07-01 17:26:10|10720.7|10717.9|10724.8|10722|10725|10722.2|10719.2|10715.7|49
1656696380000|2022-07-01 17:26:20|10724.5|10721|10724|10720.2|10727|10723.2|10723.5|10720|49
1656696390000|2022-07-01 17:26:30|10723|10720|10719.2|10715.4|10724.8|10721.2|10718.2|10715.4|34
1656696400000|2022-07-01 17:26:40|10718.2|10714.7|10717.8|10714|10720|10716.4|10717.2|10714|22
1656696410000|2022-07-01 17:26:50|10718|10715|10717.8|10715|10718|10715|10716|10713.2|49
1656696420000|2022-07-01 17:27:00|10718|10714.2|10717|10713.2|10720|10717|10716|10713.2|24
1656696430000|2022-07-01 17:27:10|10716.2|10713.4|10717|10713.2|10717|10714.2|10713.2|10710.2|58
1656696440000|2022-07-01 17:27:20|10714.8|10712|10712.8|10710|10714.8|10712|10712|10709|55
1656696450000|2022-07-01 17:27:30|10713.5|10709.7|10708.8|10706|10713.5|10710|10708.8|10705|119
1656696460000|2022-07-01 17:27:40|10709.5|10705.7|10710.8|10708|10711.5|10708.2|10708.8|10705.7|28
1656696470000|2022-07-01 17:27:50|10711|10707.2|10708.7|10704.9|10711|10708|10708|10704.9|43
1656696480000|2022-07-01 17:28:00|10709|10705.9|10709|10706.2|10710.7|10707.5|10707.7|10704.2|39
1656696490000|2022-07-01 17:28:10|10709.5|10706.7|10709.7|10706.9|10712.7|10709.2|10707.7|10704.9|14
1656696500000|2022-07-01 17:28:20|10709.2|10706.4|10709|10705.2|10709.5|10706.4|10704.7|10701.9|35
1656696510000|2022-07-01 17:28:30|10708.2|10705.4|10706.7|10702.9|10709|10705.9|10705.7|10702.9|23
1656696520000|2022-07-01 17:28:40|10707|10703.2|10708.7|10704.9|10708.7|10705.9|10706.7|10702.9|18
1656696530000|2022-07-01 17:28:50|10707.7|10705.2|10711|10707.2|10712|10709.2|10707.7|10704.9|49
1656696540000|2022-07-01 17:29:00|10710|10706.9|10716.7|10713.9|10717|10713.9|10710|10706.9|44
1656696550000|2022-07-01 17:29:10|10717|10713.2|10724.7|10721.9|10724.7|10721.9|10715|10711.2|45
1656696560000|2022-07-01 17:29:20|10724.5|10721.7|10719.7|10715.9|10724.5|10721.7|10717.7|10713.9|34
1656696570000|2022-07-01 17:29:30|10718.7|10716.2|10718.7|10715.9|10721|10717.2|10716.7|10713.4|18
1656696580000|2022-07-01 17:29:40|10719.5|10715.7|10716.7|10712.9|10720.5|10716.9|10715.7|10712.7|31
1656696590000|2022-07-01 17:29:50|10716|10713.2|10716.7|10712.9|10719|10715.9|10715.7|10712.9|44
1656696600000|2022-07-01 17:30:00|10717.7|10714.9|10715|10711.2|10718.2|10714.9|10714.7|10711.2|20
1656696610000|2022-07-01 17:30:10|10714|10710.2|10714.5|10710.7|10714.7|10710.9|10711.7|10707.9|43
1656696620000|2022-07-01 17:30:20|10713.7|10710.9|10711.4|10707.6|10714.5|10710.9|10710.4|10707.4|64
1656696630000|2022-07-01 17:30:30|10711.2|10708.4|10711.2|10708.4|10712.4|10709.4|10710.2|10707.2|16
1656696640000|2022-07-01 17:30:40|10712.2|10707.4|10712.5|10708.7|10713.5|10710.7|10710.2|10707.4|38
1656696650000|2022-07-01 17:30:50|10712.7|10708.9|10709.7|10705.9|10713.5|10710.7|10708.2|10705.4|30
1656696660000|2022-07-01 17:31:00|10708.7|10705.7|10712.5|10708.7|10713.5|10710.2|10708.7|10705.7|58
1656696670000|2022-07-01 17:31:10|10712.3|10708.5|10710.7|10706.9|10712.7|10709.9|10709.7|10706.7|17
1656696680000|2022-07-01 17:31:20|10711|10707.9|10708.7|10704.9|10712.5|10708.9|10707.7|10704.7|18
1656696690000|2022-07-01 17:31:30|10708.5|10704.7|10711.5|10707.7|10711.5|10708.2|10705.7|10702.4|84
1656696700000|2022-07-01 17:31:40|10711.7|10708.9|10719.3|10715.5|10719.3|10715.5|10711.5|10707.9|77
1656696710000|2022-07-01 17:31:50|10718.5|10715.7|10716.3|10712.5|10719.3|10715.7|10714.5|10711.5|35
1656696720000|2022-07-01 17:32:00|10715.3|10713.5|10715.3|10712.5|10717.3|10714.5|10715.3|10712.2|42
1656696730000|2022-07-01 17:32:10|10714.3|10710.5|10714.3|10710.5|10714.5|10710.7|10712.3|10709.5|26
1656696740000|2022-07-01 17:32:20|10713.5|10710.7|10715.5|10711.7|10717.3|10713.7|10713.3|10710.2|37
1656696750000|2022-07-01 17:32:30|10715.3|10711.5|10714.3|10710.5|10717.3|10714.5|10712.3|10709.2|69
1656696760000|2022-07-01 17:32:40|10713.3|10709.7|10713.3|10710.5|10714.3|10710.5|10712.3|10709.2|24
1656696770000|2022-07-01 17:32:50|10712.3|10709.5|10710|10706.2|10713.3|10709.7|10708|10704.5|46
1656696780000|2022-07-01 17:33:00|10710.5|10706.7|10711.3|10707.5|10712.5|10709.5|10709.3|10705.7|38
1656696790000|2022-07-01 17:33:10|10710.5|10706.7|10709.3|10706.5|10711.3|10707.7|10707.5|10704.7|17
1656696800000|2022-07-01 17:33:20|10710|10706.2|10709.5|10705.7|10711.3|10707.5|10708.3|10704.5|33
1656696810000|2022-07-01 17:33:30|10709.3|10705.5|10711.3|10708.5|10712.3|10708.7|10708.3|10705.2|51
1656696820000|2022-07-01 17:33:40|10712.3|10709.5|10711.2|10708.4|10713.5|10709.7|10709.5|10705.7|41
1656696830000|2022-07-01 17:33:50|10711.8|10709|10716.2|10712.4|10717.2|10713.4|10711.8|10708.2|122
1656696840000|2022-07-01 17:34:00|10716|10712.2|10719.2|10716.4|10719.2|10716.4|10715.2|10712.2|96
1656696850000|2022-07-01 17:34:10|10719|10716.2|10724.8|10722|10725.8|10723|10719|10716.2|283
1656696860000|2022-07-01 17:34:20|10724.2|10721.4|10731.8|10729|10732|10729|10721.8|10718|74
1656696870000|2022-07-01 17:34:30|10732|10728.2|10732.6|10729.8|10733.6|10730.6|10727.8|10724.2|215
1656696880000|2022-07-01 17:34:40|10732.3|10728.8|10735.6|10731.8|10737.6|10734.5|10732.3|10728.8|218
1656696890000|2022-07-01 17:34:50|10735.3|10732.5|10732.3|10729.5|10736.1|10732.5|10732.3|10729.3|39
1656696900000|2022-07-01 17:35:00|10733.3|10730.3|10736.3|10732.5|10738.3|10735.5|10733.1|10729.8|59
1656696910000|2022-07-01 17:35:10|10735.3|10733|10734.3|10730.5|10735.8|10733|10731.8|10728.7|61
1656696920000|2022-07-01 17:35:20|10733.3|10729.7|10736.8|10733|10737.1|10733.5|10731.8|10728.5|58
1656696930000|2022-07-01 17:35:30|10737.1|10733.3|10738.5|10734.7|10739.5|10736|10736.8|10733.3|21
1656696940000|2022-07-01 17:35:40|10739.5|10735.7|10738.3|10734.5|10741.5|10738.5|10736|10732.7|156
1656696950000|2022-07-01 17:35:50|10737.5|10734.7|10734.5|10731.7|10737.5|10734.7|10734.5|10731.7|28
1656696960000|2022-07-01 17:36:00|10734.3|10731.5|10733.3|10730.5|10735.3|10732.3|10732.3|10728.5|36
1656696970000|2022-07-01 17:36:10|10734.3|10730|10733.3|10730.5|10735.3|10731.5|10731.3|10727.5|31
1656696980000|2022-07-01 17:36:20|10733.5|10729.7|10733.5|10729.7|10733.5|10730.5|10732.3|10728.7|15
1656696990000|2022-07-01 17:36:30|10733.3|10730.5|10730.8|10727|10734.5|10730.7|10729.8|10727|90
1656697000000|2022-07-01 17:36:40|10729.8|10726.5|10730.8|10728|10731.8|10729|10729.8|10726.2|28
1656697010000|2022-07-01 17:36:50|10731|10727.2|10731|10727.2|10731.8|10728.7|10729.8|10727|17
1656697020000|2022-07-01 17:37:00|10730.8|10727|10732.3|10728.5|10733.3|10730.5|10730.8|10727|107
1656697030000|2022-07-01 17:37:10|10731.5|10728.7|10726.3|10723.5|10731.8|10728.7|10726.3|10723.5|45
1656697040000|2022-07-01 17:37:20|10726.5|10722.7|10729.3|10725.5|10730.1|10726.8|10725.3|10721.5|95
1656697050000|2022-07-01 17:37:30|10730.3|10727.5|10732.3|10729.5|10733.3|10729.7|10730.3|10727.3|20
1656697060000|2022-07-01 17:37:40|10731.3|10728.5|10730.3|10726.5|10732.5|10729.3|10729.3|10726.5|78
1656697070000|2022-07-01 17:37:50|10730.5|10726.7|10731.3|10728.5|10733.3|10730.5|10730.1|10726.5|20
1656697080000|2022-07-01 17:38:00|10732.3|10729.5|10733.3|10730.5|10733.5|10730.5|10731.3|10728.3|23
1656697090000|2022-07-01 17:38:10|10733.5|10729.7|10731.5|10727.7|10733.5|10729.7|10730.3|10726.7|51
1656697100000|2022-07-01 17:38:20|10731.3|10727.5|10739.3|10735.5|10739.3|10736.5|10731.3|10727.5|78
1656697110000|2022-07-01 17:38:30|10738.3|10733.7|10731.8|10728|10738.3|10733.8|10730.8|10727|353
1656697120000|2022-07-01 17:38:40|10731|10728.2|10730.8|10728|10732.8|10729|10730.8|10727|33
1656697130000|2022-07-01 17:38:50|10729.8|10727|10730.8|10728|10732.8|10730|10729.8|10726.7|10
1656697140000|2022-07-01 17:39:00|10731.3|10727|10733.8|10731|10736|10733|10730.5|10727|46
1656697150000|2022-07-01 17:39:10|10733.5|10730.7|10735|10731.2|10738.3|10735|10733.5|10730.2|53
1656697160000|2022-07-01 17:39:20|10734.8|10731|10739.3|10736.5|10741.8|10738.5|10733.8|10730.2|124
1656697170000|2022-07-01 17:39:30|10739.8|10737|10738.5|10734.7|10740.3|10737.5|10738.3|10734.7|44
1656697180000|2022-07-01 17:39:40|10737.5|10734.5|10737.3|10734.5|10737.5|10734.5|10736.3|10733.3|18
1656697190000|2022-07-01 17:39:50|10736.5|10733.5|10737.3|10733.5|10738.3|10735.5|10736.3|10733.3|44
1656697200000|2022-07-01 17:40:00|10736.3|10734.3|10739.1|10735.3|10739.3|10736.5|10736.3|10733.3|29
1656697210000|2022-07-01 17:40:10|10738.5|10734.7|10751.6|10747.8|10753.8|10750|10738.1|10734.5|536
1656697220000|2022-07-01 17:40:20|10750.8|10748|10756.6|10753.8|10757.4|10754.6|10749.3|10745.8|163
1656697230000|2022-07-01 17:40:30|10756.8|10754|10756.8|10754|10758.8|10755.3|10754.8|10751.8|158
1656697240000|2022-07-01 17:40:40|10757.6|10753.8|10760.8|10758|10762.6|10759|10757.6|10753.8|282
1656697250000|2022-07-01 17:40:50|10761.6|10757.8|10773.8|10771|10775|10771.8|10761.6|10757.8|577
1656697260000|2022-07-01 17:41:00|10774.6|10770.8|10769.6|10766.8|10775|10772|10768.8|10766|150
1656697270000|2022-07-01 17:41:10|10769|10766.2|10769.8|10766|10772.3|10769.5|10768.8|10766|97
1656697280000|2022-07-01 17:41:20|10770|10767|10773.8|10771|10775|10772|10769.8|10766|271
1656697290000|2022-07-01 17:41:30|10774|10770.2|10775.8|10772|10778|10775|10772.8|10770|63
1656697300000|2022-07-01 17:41:40|10774.8|10771|10776.8|10774|10778.6|10775|10773|10770.2|157
1656697310000|2022-07-01 17:41:50|10777|10773.2|10781|10777.2|10781.8|10779|10777|10773.2|150
1656697320000|2022-07-01 17:42:00|10781.8|10778|10780|10776.2|10784.6|10781|10779.8|10776.2|152
1656697330000|2022-07-01 17:42:10|10779.8|10777|10784.8|10781|10785|10782.2|10779|10776|143
1656697340000|2022-07-01 17:42:20|10784|10781.2|10780.8|10778|10785.8|10782|10780.8|10777.8|43
1656697350000|2022-07-01 17:42:30|10780|10777|10780.8|10777|10781.8|10779|10778.3|10775|70
1656697360000|2022-07-01 17:42:40|10780.6|10777.8|10778.8|10775|10782.3|10779|10777.8|10774.8|197
1656697370000|2022-07-01 17:42:50|10778.6|10774.8|10776.6|10772.8|10779.8|10776|10776.6|10772.8|47
1656697380000|2022-07-01 17:43:00|10775.8|10773|10783.8|10781|10783.8|10781|10775.8|10772.8|95
1656697390000|2022-07-01 17:43:10|10784|10780.2|10779.8|10777|10784.8|10782|10778.3|10775.5|54
1656697400000|2022-07-01 17:43:20|10780|10776.2|10781.8|10778|10782|10779|10777.8|10774.8|95
1656697410000|2022-07-01 17:43:30|10780.8|10779|10781.8|10779|10783.8|10780|10780.8|10778|31
1656697420000|2022-07-01 17:43:40|10782|10778.2|10782.8|10779|10783.8|10780|10780.8|10778|32
1656697430000|2022-07-01 17:43:50|10781.8|10778.2|10778|10774.2|10782.8|10780|10776.8|10773.2|92
1656697440000|2022-07-01 17:44:00|10777.5|10773.7|10778.3|10774.5|10779|10776|10775.3|10772|77
1656697450000|2022-07-01 17:44:10|10778|10774.2|10775.3|10772.5|10782.3|10779.2|10775.3|10771.7|58
1656697460000|2022-07-01 17:44:20|10775.5|10771.7|10777.5|10773.7|10777.5|10773.7|10772.3|10769.5|36
1656697470000|2022-07-01 17:44:30|10776.7|10773.9|10779.3|10775.5|10780.5|10777.5|10774.3|10770.5|113
1656697480000|2022-07-01 17:44:40|10779|10776.2|10782.3|10778.5|10783.3|10780.5|10779|10775.5|116
1656697490000|2022-07-01 17:44:50|10781.3|10779.5|10783.3|10779.5|10784.3|10780.7|10780.5|10777.5|53
1656697500000|2022-07-01 17:45:00|10782.5|10779.7|10785.8|10783|10786|10783.2|10782.5|10779.2|178
1656697510000|2022-07-01 17:45:10|10784.8|10782|10779.8|10777|10786|10783.2|10779.8|10777|62
1656697520000|2022-07-01 17:45:20|10780.6|10777.8|10781.8|10778|10782|10779|10779.8|10776.8|14
1656697530000|2022-07-01 17:45:30|10782|10779|10781|10777.2|10782.8|10779.2|10779.8|10776.2|54
1656697540000|2022-07-01 17:45:40|10780.8|10778|10780.8|10778|10782.8|10780|10779.8|10777|39
1656697550000|2022-07-01 17:45:50|10781|10777|10785.8|10783|10786.6|10783.3|10777.8|10775|123
1656697560000|2022-07-01 17:46:00|10786.8|10782|10783.8|10780|10786.8|10782|10781.8|10778|64
1656697570000|2022-07-01 17:46:10|10782.8|10779.8|10782.8|10779|10784.8|10781.2|10780.8|10777.8|33
1656697580000|2022-07-01 17:46:20|10781.8|10778|10781.8|10778|10782|10779|10778.5|10775|59
1656697590000|2022-07-01 17:46:30|10782|10778.2|10779.8|10777|10784.5|10781.7|10779.5|10776|75
1656697600000|2022-07-01 17:46:40|10780.5|10776|10782.8|10779|10782.8|10780|10779.5|10776|22
1656697610000|2022-07-01 17:46:50|10782.5|10778.7|10781.8|10778|10783.5|10780.4|10779.8|10777|17
1656697620000|2022-07-01 17:47:00|10782|10778.2|10782|10779.2|10785|10782|10781.8|10778.2|37
1656697630000|2022-07-01 17:47:10|10783|10780|10786.5|10783.7|10790.5|10787.2|10782.5|10779.7|572
1656697640000|2022-07-01 17:47:20|10786.8|10784|10785.8|10782|10787.3|10784.5|10784.8|10781.2|66
1656697650000|2022-07-01 17:47:30|10786.3|10783|10784|10780.2|10786.3|10783|10783|10780.2|55
1656697660000|2022-07-01 17:47:40|10783.8|10781|10779.8|10777|10784.8|10781|10779.8|10776.2|51
1656697670000|2022-07-01 17:47:50|10780.8|10778|10782|10778.2|10784.8|10781|10779.8|10776.7|87
1656697680000|2022-07-01 17:48:00|10781.8|10778|10779|10775.2|10784|10781|10778|10775|75
1656697690000|2022-07-01 17:48:10|10778.8|10776|10784.8|10781|10785|10782|10777.2|10773.7|108
1656697700000|2022-07-01 17:48:20|10784|10780.2|10780|10777.2|10784|10781|10779|10776.2|40
1656697710000|2022-07-01 17:48:30|10780.2|10777.4|10782.8|10779|10784|10781|10779.8|10776.2|26
1656697720000|2022-07-01 17:48:40|10782|10778.2|10782.2|10779.4|10784.5|10779.7|10776.2|10773.4|158
1656697730000|2022-07-01 17:48:50|10782.5|10778.7|10783|10779.2|10783|10779.4|10781.5|10778.4|18
1656697740000|2022-07-01 17:49:00|10782.2|10779.4|10776|10772.2|10782.5|10779.4|10775.2|10771.7|50
1656697750000|2022-07-01 17:49:10|10775.2|10772.4|10776.2|10773.4|10777.2|10773.4|10774.2|10771.4|39
1656697760000|2022-07-01 17:49:20|10777.2|10773.9|10779|10775.2|10779|10775.4|10776.7|10773.7|26
1656697770000|2022-07-01 17:49:30|10779.2|10775.4|10780.5|10776.7|10781.5|10778.4|10778.5|10775.4|11
1656697780000|2022-07-01 17:49:40|10779.5|10775.4|10777.2|10774.4|10779.5|10776.7|10777.2|10773.4|28
1656697790000|2022-07-01 17:49:50|10778.2|10775.4|10781|10777.2|10781.2|10777.4|10777.5|10774.7|17
1656697800000|2022-07-01 17:50:00|10781.2|10777.4|10781.4|10777.6|10782.5|10779.4|10780.2|10776.9|31
1656697810000|2022-07-01 17:50:10|10780.2|10777.4|10778.4|10774.6|10781.4|10777.6|10778.2|10774.6|40
1656697820000|2022-07-01 17:50:20|10777.7|10774.9|10776.4|10773.6|10778.4|10775.4|10776.4|10773.6|44
1656697830000|2022-07-01 17:50:30|10776.2|10772.6|10776|10773.2|10776.4|10773.4|10774.4|10770.6|34
1656697840000|2022-07-01 17:50:40|10776.2|10773.4|10777.4|10773.6|10777.4|10774.6|10776|10773.2|16
1656697850000|2022-07-01 17:50:50|10776.4|10773.9|10772|10769.2|10777.4|10774.4|10771.2|10768.2|106
1656697860000|2022-07-01 17:51:00|10772.2|10769.4|10773.2|10769.4|10773.5|10770.4|10770.2|10766.9|55
1656697870000|2022-07-01 17:51:10|10774|10770.2|10774.2|10771.4|10777.2|10773.7|10773.7|10769.9|27
1656697880000|2022-07-01 17:51:20|10775|10771.2|10774.2|10771.4|10775|10771.4|10774.2|10771.2|2
1656697890000|2022-07-01 17:51:30|10774|10771.2|10771.2|10768.4|10774.4|10771.2|10771.2|10767.4|25
1656697900000|2022-07-01 17:51:40|10770.4|10767.6|10776.2|10772.4|10776.7|10773.4|10770.2|10766.6|35
1656697910000|2022-07-01 17:51:50|10775.2|10772.2|10777.2|10774.4|10778.2|10775.4|10774.2|10771.4|46
1656697920000|2022-07-01 17:52:00|10777.7|10774.9|10787|10783.2|10787.2|10783.9|10777.7|10774.9|172
1656697930000|2022-07-01 17:52:10|10787.2|10783.4|10786.2|10782.4|10787.2|10784.4|10785|10781.2|34
1656697940000|2022-07-01 17:52:20|10786|10783.2|10789.7|10785.9|10789.7|10786.7|10785.7|10782.4|55
1656697950000|2022-07-01 17:52:30|10789.5|10786.7|10788.7|10785.9|10793.3|10790|10788.7|10785.5|145
1656697960000|2022-07-01 17:52:40|10788.5|10785.7|10788.7|10784.9|10789.7|10786.7|10787|10783.9|15
1656697970000|2022-07-01 17:52:50|10787.7|10784.7|10790.5|10786.7|10790.5|10786.7|10787.7|10784.7|16
1656697980000|2022-07-01 17:53:00|10790.3|10787.5|10788.7|10785.9|10790.3|10787.5|10788.7|10785.9|12
1656697990000|2022-07-01 17:53:10|10789.7|10786.7|10784|10780.2|10789.7|10786.7|10783|10779.9|41
1656698000000|2022-07-01 17:53:20|10783.7|10780.9|10783.7|10779.9|10784.7|10780.9|10783|10779.9|12
1656698010000|2022-07-01 17:53:30|10783|10780.2|10780.7|10776.9|10783|10780.2|10779.7|10776.9|53
1656698020000|2022-07-01 17:53:40|10780|10777.2|10775.7|10772.9|10780|10777.2|10775.7|10772.9|86
1656698030000|2022-07-01 17:53:50|10776.7|10773.9|10773|10770.2|10776.7|10773.9|10771|10767.4|102
1656698040000|2022-07-01 17:54:00|10772.7|10769.9|10773|10769.2|10773.4|10770.4|10767.2|10764.1|61
1656698050000|2022-07-01 17:54:10|10773.2|10769.4|10772.2|10769.4|10773.2|10770.4|10770.2|10767.1|22
1656698060000|2022-07-01 17:54:20|10773|10769.2|10771.2|10767.4|10773.2|10769.6|10770.2|10766.9|23
1656698070000|2022-07-01 17:54:30|10772.2|10768.4|10773.2|10770.4|10774.2|10771.4|10772.2|10768.4|47
1656698080000|2022-07-01 17:54:40|10772.2|10769.4|10770.2|10767.4|10772.2|10769.4|10770.2|10766.6|9
1656698090000|2022-07-01 17:54:50|10771.2|10768.2|10766.2|10763.4|10771.4|10768.4|10766.2|10763.4|110
1656698100000|2022-07-01 17:55:00|10765.2|10762.4|10766.2|10763.4|10767.2|10763.4|10763.2|10760.4|64
1656698110000|2022-07-01 17:55:10|10765.4|10761.6|10761.2|10758.4|10765.4|10762.4|10761|10757.4|28
1656698120000|2022-07-01 17:55:20|10761.4|10757.6|10761.2|10758.4|10762.4|10759.4|10758.4|10755.6|39
1656698130000|2022-07-01 17:55:30|10762.2|10758.6|10759.4|10756.6|10763.2|10759.6|10759.4|10756.2|20
1656698140000|2022-07-01 17:55:40|10759.2|10756.4|10752.6|10748.8|10759.4|10756.4|10752.6|10748.8|141
1656698150000|2022-07-01 17:55:50|10751.9|10749.1|10751.6|10747.8|10751.9|10749.1|10749.4|10745.8|45
1656698160000|2022-07-01 17:56:00|10750.6|10748.8|10742.9|10740.1|10754.6|10751.8|10742.6|10739.6|185
1656698170000|2022-07-01 17:56:10|10742.6|10739.8|10736.1|10732.3|10742.6|10739.8|10734.1|10731.1|237
1656698180000|2022-07-01 17:56:20|10735.9|10732.1|10737.3|10734.5|10738.1|10735.3|10735.1|10731.3|33
1656698190000|2022-07-01 17:56:30|10737.1|10734.3|10737.1|10734.3|10739.9|10736.3|10736.3|10733.3|44
1656698200000|2022-07-01 17:56:40|10737.3|10733.3|10740.1|10737.3|10741.3|10738.3|10737.3|10733.3|19
1656698210000|2022-07-01 17:56:50|10739.1|10735.3|10737.9|10734.1|10739.4|10736.6|10734.1|10731.1|39
1656698220000|2022-07-01 17:57:00|10737.1|10734.3|10740.9|10737.1|10741.6|10738.6|10737.1|10733.8|85
1656698230000|2022-07-01 17:57:10|10740.6|10737.8|10746.9|10743.1|10746.9|10743.1|10740.6|10737.1|53
1656698240000|2022-07-01 17:57:20|10746.6|10743.8|10746.6|10742.8|10748.6|10745.4|10745.6|10742.8|34
1656698250000|2022-07-01 17:57:30|10746.4|10743.6|10747.6|10744.8|10752.4|10749.6|10746.4|10743.6|69
1656698260000|2022-07-01 17:57:40|10747.9|10744.1|10747.6|10743.8|10747.9|10744.8|10745.6|10742.8|19
1656698270000|2022-07-01 17:57:50|10746.6|10743.6|10745.6|10742.8|10748.4|10744.8|10745.6|10742.8|18
1656698280000|2022-07-01 17:58:00|10746.4|10742.6|10748.9|10745.1|10750.4|10746.8|10746.4|10742.6|34
1656698290000|2022-07-01 17:58:10|10748.6|10745.8|10747.6|10744.8|10751.4|10747.8|10743.6|10740.8|88
1656698300000|2022-07-01 17:58:20|10748.4|10744.6|10743.9|10740.1|10749.4|10745.8|10743.1|10739.8|151
1656698310000|2022-07-01 17:58:30|10744.1|10740.3|10747.1|10743.3|10747.3|10744.3|10744.1|10740.3|11
1656698320000|2022-07-01 17:58:40|10746.1|10743.1|10749.1|10746.3|10750.4|10746.6|10746.1|10743.1|78
1656698330000|2022-07-01 17:58:50|10748.1|10745.3|10746.1|10742.3|10752.9|10750.1|10744.1|10741.3|57
1656698340000|2022-07-01 17:59:00|10745.9|10743.1|10747.1|10744.3|10748.1|10745.3|10745.9|10742.3|35
1656698350000|2022-07-01 17:59:10|10748.3|10744.5|10753.1|10749.3|10754.1|10751.1|10748.3|10744.5|70
1656698360000|2022-07-01 17:59:20|10752.1|10748.5|10753.1|10749.3|10754.1|10751.3|10751.1|10747.5|10
1656698370000|2022-07-01 17:59:30|10751.3|10748.5|10752.1|10748.3|10754.1|10750.3|10748.8|10745.3|38
1656698380000|2022-07-01 17:59:40|10751.8|10749.3|10753.8|10750|10754.8|10751.3|10750.1|10747|42
1656698390000|2022-07-01 17:59:50|10754.1|10750.3|10752.1|10748.3|10754.1|10751.3|10749.8|10746.3|25
1656698400000|2022-07-01 18:00:00|10751.1|10747.3|10750.3|10746.5|10752.1|10749.3|10745.1|10741.8|108
1656698410000|2022-07-01 18:00:10|10750.1|10746.3|10744.1|10741.3|10750.1|10746.3|10744.1|10741.3|67
1656698420000|2022-07-01 18:00:20|10744.8|10741|10748.1|10744.3|10748.8|10745.3|10743.1|10740|76
1656698430000|2022-07-01 18:00:30|10747.1|10743.3|10746.8|10743|10747.8|10744.3|10743.1|10739.3|37
1656698440000|2022-07-01 18:00:40|10746.6|10743.8|10746.8|10743|10747.8|10744.3|10744.1|10740.3|29
1656698450000|2022-07-01 18:00:50|10746.6|10742.8|10747.8|10744|10748.1|10745|10744.1|10740.3|40
1656698460000|2022-07-01 18:01:00|10748.1|10744.3|10752.6|10749.8|10753.6|10750.8|10747.8|10744.3|100
1656698470000|2022-07-01 18:01:10|10753.6|10750.6|10757.6|10754.8|10758.6|10755.8|10753.4|10749.8|42
1656698480000|2022-07-01 18:01:20|10758.1|10755.3|10756.6|10752.8|10758.6|10755.8|10755.5|10752|23
1656698490000|2022-07-01 18:01:30|10757.1|10753.8|10758.8|10755|10759.3|10756.3|10754.8|10751.8|53
1656698500000|2022-07-01 18:01:40|10757.1|10754.3|10762.6|10759.8|10763.3|10760|10756.8|10754|97
1656698510000|2022-07-01 18:01:50|10762.4|10758.6|10757.6|10753.8|10762.9|10759.6|10757.4|10753.8|66
1656698520000|2022-07-01 18:02:00|10757.8|10754.8|10750.8|10747|10758.6|10755|10749.8|10746|35
1656698530000|2022-07-01 18:02:10|10750.6|10746.8|10750.8|10748|10753.1|10750|10748.6|10744.8|20
1656698540000|2022-07-01 18:02:20|10750.6|10747.8|10751.6|10748.8|10752.8|10749.8|10749.6|10746.8|30
1656698550000|2022-07-01 18:02:30|10752.6|10749.3|10751.6|10747.8|10753.1|10749.3|10749.6|10745.8|21
1656698560000|2022-07-01 18:02:40|10752.6|10748.8|10753.6|10749.8|10756.9|10753.6|10752.6|10748.8|39
1656698570000|2022-07-01 18:02:50|10752.6|10748.8|10752.4|10749.6|10754.4|10750.8|10750.6|10746.8|34
1656698580000|2022-07-01 18:03:00|10753.6|10749.8|10759.2|10756.4|10759.2|10756.4|10753.1|10749.3|220
1656698590000|2022-07-01 18:03:10|10759.4|10755.6|10760.2|10756.4|10761.4|10758.4|10758.2|10755.4|46
1656698600000|2022-07-01 18:03:20|10760.4|10756.6|10762.2|10758.4|10762.9|10759.1|10758.7|10755.4|16
1656698610000|2022-07-01 18:03:30|10762|10759.2|10759.2|10755.4|10762.2|10759.4|10756.2|10753.1|25
1656698620000|2022-07-01 18:03:40|10759|10756.2|10757.2|10754.4|10759.4|10756.4|10757.2|10754.4|116
1656698630000|2022-07-01 18:03:50|10758.2|10753.4|10757.4|10753.6|10759.2|10755.4|10756.2|10753.4|14
1656698640000|2022-07-01 18:04:00|10757.2|10753.4|10755.5|10751.7|10757.4|10754.4|10752.2|10748.6|86
1656698650000|2022-07-01 18:04:10|10756.5|10752.7|10755|10752.2|10757.2|10753.9|10755|10752.2|31
1656698660000|2022-07-01 18:04:20|10755.7|10752.9|10760.7|10756.9|10761.7|10758.2|10755.7|10752.9|61
1656698670000|2022-07-01 18:04:30|10761.5|10757.7|10760.2|10757.4|10763.5|10759.9|10758.7|10755.2|182
1656698680000|2022-07-01 18:04:40|10759.7|10756.9|10770.7|10766.9|10771.5|10767.9|10759.7|10756.9|91
1656698690000|2022-07-01 18:04:50|10771.2|10767.4|10765.7|10761.9|10771.8|10768|10763.7|10760.7|126
1656698700000|2022-07-01 18:05:00|10766.5|10762.9|10763.5|10759.7|10769|10765.9|10762.5|10758.7|66
1656698710000|2022-07-01 18:05:10|10762.3|10759.5|10762.3|10759.5|10765.3|10761.9|10762.3|10758.7|33
1656698720000|2022-07-01 18:05:20|10762.5|10758.5|10762|10758.2|10764.5|10760.7|10757.3|10754.5|71
1656698730000|2022-07-01 18:05:30|10762.5|10758.7|10760.5|10756.7|10764.3|10761.5|10759.3|10756.5|40
1656698740000|2022-07-01 18:05:40|10761.3|10757.7|10754.7|10750.9|10761.3|10758.5|10753.5|10750.2|175
1656698750000|2022-07-01 18:05:50|10754.2|10750.4|10756.7|10752.9|10759.5|10755.7|10752.7|10749.2|169
1656698760000|2022-07-01 18:06:00|10757.7|10753.9|10759.5|10755.7|10760.7|10757.2|10757.7|10753.9|65
1656698770000|2022-07-01 18:06:10|10760|10756.2|10773.5|10769.7|10773.5|10770.5|10758.3|10754.9|484
1656698780000|2022-07-01 18:06:20|10773.3|10770.5|10768.3|10765.5|10776.3|10772.5|10768|10765|87
1656698790000|2022-07-01 18:06:30|10768.5|10764.7|10765.5|10761.7|10768.8|10765.5|10762.5|10758.7|95
1656698800000|2022-07-01 18:06:40|10765.3|10761.5|10762.3|10759.5|10766.3|10762.5|10760.3|10757.5|65
1656698810000|2022-07-01 18:06:50|10761.3|10758.5|10763.3|10760.5|10765.5|10761.7|10761.3|10758.5|35
1656698820000|2022-07-01 18:07:00|10763.5|10759.7|10763.7|10759.9|10764.8|10761.9|10758.7|10755.7|112
1656698830000|2022-07-01 18:07:10|10764.3|10760.5|10762.3|10758.5|10769|10765.5|10761.3|10758|303
1656698840000|2022-07-01 18:07:20|10763.3|10759.5|10760.3|10757.5|10767|10763.5|10760.3|10757.2|63
1656698850000|2022-07-01 18:07:30|10760|10757.2|10757.5|10753.7|10763.5|10760.5|10756|10752.5|253
1656698860000|2022-07-01 18:07:40|10758|10754.2|10751|10748.2|10758.3|10755.5|10751|10747.5|41
1656698870000|2022-07-01 18:07:50|10751.3|10747.5|10747|10743.2|10751.3|10748|10746.3|10742.7|117
1656698880000|2022-07-01 18:08:00|10747.3|10744.2|10742.2|10738.4|10748.5|10745.4|10742|10738.4|89
1656698890000|2022-07-01 18:08:10|10742.5|10738.7|10742.5|10738.7|10745.5|10742.4|10739.2|10736.2|131
1656698900000|2022-07-01 18:08:20|10742.2|10739.4|10727.7|10723.9|10742.5|10739.7|10726.4|10723.1|121
1656698910000|2022-07-01 18:08:30|10726.7|10723.7|10727.7|10724.9|10728.7|10725.4|10722.2|10719.4|197
1656698920000|2022-07-01 18:08:40|10726.7|10723.9|10723.2|10719.4|10726.9|10723.9|10722.2|10719.4|47
1656698930000|2022-07-01 18:08:50|10722.2|10719.1|10715.4|10711.6|10724.2|10720.6|10714.2|10710.4|113
1656698940000|2022-07-01 18:09:00|10713.2|10710.4|10703.6|10700.8|10714.4|10711.4|10703.6|10700.6|265
1656698950000|2022-07-01 18:09:10|10703.9|10700.1|10712.6|10708.8|10713.6|10710.6|10702.6|10699.8|98
1656698960000|2022-07-01 18:09:20|10713.1|10709.8|10721.2|10717.4|10721.2|10718.4|10712.4|10708.6|57
1656698970000|2022-07-01 18:09:30|10721.4|10717.6|10715.9|10712.1|10722.2|10718.4|10714.6|10711.8|66
1656698980000|2022-07-01 18:09:40|10715.6|10711.8|10715.6|10712.8|10716.6|10712.8|10713.6|10710.6|34
1656698990000|2022-07-01 18:09:50|10715.4|10712.6|10715.6|10711.8|10716.9|10713.8|10710.6|10707.3|41
1656699000000|2022-07-01 18:10:00|10715.2|10711.4|10718.6|10714.8|10719.1|10716.1|10713.9|10711.1|72
1656699010000|2022-07-01 18:10:10|10719.4|10715.6|10716.6|10713.8|10719.6|10715.8|10716.6|10712.8|40
1656699020000|2022-07-01 18:10:20|10717.4|10713.6|10718.6|10714.8|10719.9|10716.8|10715.6|10711.8|66
1656699030000|2022-07-01 18:10:30|10717.9|10714.1|10710.6|10707.8|10718.4|10714.6|10710.1|10706.6|127
1656699040000|2022-07-01 18:10:40|10710.9|10707.1|10704.1|10700.3|10712.4|10708.6|10702.1|10699.3|143
1656699050000|2022-07-01 18:10:50|10704.3|10700.5|10707.1|10704.3|10708.1|10704.3|10704.1|10700.3|28
1656699060000|2022-07-01 18:11:00|10706.1|10703.3|10703|10700.2|10709.1|10706.3|10700.5|10696.7|131
1656699070000|2022-07-01 18:11:10|10704.3|10700.5|10701.5|10697.7|10704.3|10700.7|10698|10695|88
1656699080000|2022-07-01 18:11:20|10701.8|10698|10703.5|10699.7|10705.3|10701.7|10701.3|10697.7|52
1656699090000|2022-07-01 18:11:30|10702.5|10699.5|10701|10697.2|10704.3|10700.7|10699|10696|96
1656699100000|2022-07-01 18:11:40|10702.1|10698.3|10701|10698.2|10703.8|10700.2|10701|10698|28
1656699110000|2022-07-01 18:11:50|10701.5|10698.7|10700.8|10697|10703|10699.5|10699.8|10696.4|43
1656699120000|2022-07-01 18:12:00|10701|10698|10702|10698.2|10702.2|10699.2|10698.8|10695.7|28
1656699130000|2022-07-01 18:12:10|10703|10699.2|10708.8|10705|10710|10706.2|10703|10698.2|67
1656699140000|2022-07-01 18:12:20|10709|10706|10709.8|10706|10711|10708.2|10709|10706|52
1656699150000|2022-07-01 18:12:30|10709.5|10706.7|10713.5|10709.7|10714.8|10711.7|10709.5|10706.7|74
1656699160000|2022-07-01 18:12:40|10712.5|10708.7|10712.3|10708.5|10715.5|10711.7|10710.5|10707.5|35
1656699170000|2022-07-01 18:12:50|10711.5|10707.7|10712.3|10708.5|10713|10709.7|10710.3|10706.5|34
1656699180000|2022-07-01 18:13:00|10712.8|10709|10712.5|10708.7|10717.3|10713.7|10711.5|10708.7|60
1656699190000|2022-07-01 18:13:10|10713.3|10709.5|10728.3|10725.5|10728.5|10725.5|10713.3|10709.5|98
1656699200000|2022-07-01 18:13:20|10727.5|10724.5|10726.3|10723.5|10729.3|10726.5|10724.5|10720.7|52
1656699210000|2022-07-01 18:13:30|10726.5|10723.7|10726.5|10723.7|10729.5|10725.7|10726.3|10722.5|44
1656699220000|2022-07-01 18:13:40|10726.3|10722.7|10723.5|10719.7|10726.5|10723.5|10722.3|10718.7|26
1656699230000|2022-07-01 18:13:50|10722.5|10718.7|10722.5|10718.7|10723.8|10720.7|10720.8|10717.7|21
1656699240000|2022-07-01 18:14:00|10722.3|10719.7|10724.5|10720.7|10728.5|10724.7|10722.3|10718.7|35
1656699250000|2022-07-01 18:14:10|10723.8|10721|10726.5|10722.7|10729.3|10726.3|10723.3|10719.7|40
1656699260000|2022-07-01 18:14:20|10726|10723.2|10727.5|10723.7|10727.5|10724|10725.5|10722.2|17
1656699270000|2022-07-01 18:14:30|10726.8|10723|10724.5|10721.7|10728.5|10725.5|10724|10720.2|74
1656699280000|2022-07-01 18:14:40|10724.8|10721|10724.5|10720.7|10726.5|10723.7|10723.5|10719.7|17
1656699290000|2022-07-01 18:14:50|10723.5|10719.7|10722.5|10718.7|10725.5|10721.7|10720.7|10716.9|25
1656699300000|2022-07-01 18:15:00|10722.3|10719.5|10726.5|10722.7|10728.5|10725.5|10722.3|10719|63
1656699310000|2022-07-01 18:15:10|10727.5|10724.7|10731.7|10727.9|10734.5|10730.7|10727.5|10724.7|95
1656699320000|2022-07-01 18:15:20|10731.5|10727.7|10731.3|10728.5|10732.7|10729.7|10729|10725.7|47
1656699330000|2022-07-01 18:15:30|10731.5|10728.7|10730.5|10726.7|10733.5|10729.7|10728.5|10725.7|26
1656699340000|2022-07-01 18:15:40|10729.5|10725.7|10726.5|10722.7|10729.5|10726.7|10725.5|10722.7|53
1656699350000|2022-07-01 18:15:50|10725.7|10722.9|10730.7|10726.9|10732|10728.2|10725|10721.9|97
1656699360000|2022-07-01 18:16:00|10729|10726.2|10730.5|10726.7|10730.5|10726.9|10726.5|10723.7|44
1656699370000|2022-07-01 18:16:10|10730.3|10726.5|10732.7|10728.9|10732.7|10728.9|10725.7|10722.5|46
1656699380000|2022-07-01 18:16:20|10731.5|10727.7|10729.7|10725.9|10733.5|10729.9|10729.5|10725.9|36
1656699390000|2022-07-01 18:16:30|10729.5|10726.7|10730|10726.2|10731|10728.2|10727.7|10724.2|67
1656699400000|2022-07-01 18:16:40|10729|10726.7|10718.7|10714.9|10730|10726.7|10718.2|10714.9|103
1656699410000|2022-07-01 18:16:50|10718.4|10715.6|10718.7|10715.9|10721.4|10717.9|10716.4|10712.9|75
1656699420000|2022-07-01 18:17:00|10719.2|10716.4|10718.9|10715.1|10721.4|10717.6|10716.2|10712.9|82
1656699430000|2022-07-01 18:17:10|10720.7|10716.9|10723.4|10719.6|10725.7|10721.9|10718.1|10715.1|94
1656699440000|2022-07-01 18:17:20|10724|10720.2|10727.2|10723.4|10729.2|10725.9|10723.4|10719.6|44
1656699450000|2022-07-01 18:17:30|10726.7|10722.9|10726.4|10723.6|10728.9|10725.6|10725.4|10721.6|26
1656699460000|2022-07-01 18:17:40|10727.7|10723.9|10722.4|10719.6|10728.4|10725.6|10722.4|10719.4|52
1656699470000|2022-07-01 18:17:50|10723.2|10719.4|10723.4|10720.6|10724.4|10720.6|10720.4|10716.6|33
1656699480000|2022-07-01 18:18:00|10724.2|10720.4|10726.4|10723.6|10728.7|10725.6|10724.2|10720.4|40
1656699490000|2022-07-01 18:18:10|10725.7|10722.6|10726.4|10722.6|10728.4|10724.9|10725.4|10722.4|35
1656699500000|2022-07-01 18:18:20|10725.4|10722.1|10731|10728.2|10731|10728.2|10724.4|10720.6|54
1656699510000|2022-07-01 18:18:30|10731.2|10727.4|10725.7|10721.9|10731.2|10728.2|10725.7|10721.9|41
1656699520000|2022-07-01 18:18:40|10725|10722.2|10725|10722.2|10730|10726.4|10725|10722.2|21
1656699530000|2022-07-01 18:18:50|10725.5|10721.2|10725.7|10722.9|10727.5|10724.2|10724.2|10721.2|16
1656699540000|2022-07-01 18:19:00|10727|10723.2|10722|10718.2|10729|10726.2|10721|10718.2|27
1656699550000|2022-07-01 18:19:10|10721.7|10718.9|10721|10717.2|10723.5|10719.7|10720|10716.2|32
1656699560000|2022-07-01 18:19:20|10721.2|10717.4|10723.2|10719.4|10723.2|10720.1|10720|10717.2|31
1656699570000|2022-07-01 18:19:30|10722.9|10719.1|10720.7|10716.9|10726.9|10723.1|10715.9|10713.1|82
1656699580000|2022-07-01 18:19:40|10719.9|10717.1|10722.2|10718.4|10723.2|10719.9|10719.9|10716.4|19
1656699590000|2022-07-01 18:19:50|10721.2|10718.1|10721.9|10719.1|10722.4|10719.1|10717.9|10714.1|37
1656699600000|2022-07-01 18:20:00|10722.2|10719.4|10721.4|10717.6|10723.9|10720.1|10717.4|10714.6|73
1656699610000|2022-07-01 18:20:10|10721.2|10718.6|10723.4|10719.6|10724.4|10721.6|10720.4|10717.4|52
1656699620000|2022-07-01 18:20:20|10722.6|10718.8|10722.9|10719.1|10725.9|10722.1|10721.2|10717.6|49
1656699630000|2022-07-01 18:20:30|10721.9|10718.1|10719.2|10716.4|10723.9|10720.1|10719.2|10716.1|76
1656699640000|2022-07-01 18:20:40|10718.4|10715.6|10721.4|10718.6|10722.2|10718.9|10717.9|10714.6|84
1656699650000|2022-07-01 18:20:50|10721.6|10717.6|10723.9|10720.1|10726.2|10723.1|10721.2|10717.6|105
1656699660000|2022-07-01 18:21:00|10723.2|10720.4|10718.9|10715.1|10725.2|10721.4|10716.9|10713.4|61
1656699670000|2022-07-01 18:21:10|10718.2|10714.4|10710.4|10707.6|10718.2|10714.4|10710.4|10707.6|112
1656699680000|2022-07-01 18:21:20|10711.4|10707.4|10708.4|10705.6|10711.4|10707.4|10703.4|10700.6|55
1656699690000|2022-07-01 18:21:30|10709.2|10705.4|10704.4|10701.6|10709.4|10705.8|10704.4|10701.4|27
1656699700000|2022-07-01 18:21:40|10704.6|10700.8|10705.4|10702.6|10705.6|10702.6|10703.4|10700.1|41
1656699710000|2022-07-01 18:21:50|10705.6|10701.8|10704.4|10701.6|10707.4|10703.8|10704.4|10701.4|45
1656699720000|2022-07-01 18:22:00|10705.2|10701.4|10715.7|10711.9|10715.9|10712.4|10703.4|10700.4|92
1656699730000|2022-07-01 18:22:10|10714.9|10712.1|10713.6|10710.8|10716.7|10713.4|10712.9|10710.1|44
1656699740000|2022-07-01 18:22:20|10713.4|10709.8|10712.4|10708.6|10715.2|10712.4|10711.4|10707.6|40
1656699750000|2022-07-01 18:22:30|10713.2|10709.6|10711.4|10708.6|10713.2|10709.6|10709.9|10706.6|38
1656699760000|2022-07-01 18:22:40|10710.9|10707.6|10706.4|10703.6|10711.9|10708.6|10706.4|10702.6|32
1656699770000|2022-07-01 18:22:50|10706.6|10702.8|10707.2|10703.4|10707.9|10704.6|10705.4|10702.1|25
1656699780000|2022-07-01 18:23:00|10706.4|10703.6|10705.4|10701.6|10708.2|10704.6|10703.4|10700.4|120
1656699790000|2022-07-01 18:23:10|10706.2|10702.6|10706.6|10703.8|10708.2|10704.6|10706.2|10702.4|17
1656699800000|2022-07-01 18:23:20|10705.6|10701.8|10700.8|10698|10705.6|10701.8|10698.8|10695.8|254
1656699810000|2022-07-01 18:23:30|10701.6|10698.8|10699.8|10697|10703.1|10700|10699.8|10697|45
1656699820000|2022-07-01 18:23:40|10700.1|10697.3|10706.8|10704|10707.6|10704|10698.8|10695.8|74
1656699830000|2022-07-01 18:23:50|10707.1|10703|10706.6|10702.8|10710.4|10707.4|10705.4|10701.8|75
1656699840000|2022-07-01 18:24:00|10706.4|10703.6|10706.8|10703|10710.4|10707.1|10705.8|10703|110
1656699850000|2022-07-01 18:24:10|10706.6|10702.8|10709.4|10705.6|10709.6|10706.6|10705.8|10702.5|55
1656699860000|2022-07-01 18:24:20|10708.6|10705.8|10709.6|10706.8|10712.1|10708.8|10708.6|10705.6|28
1656699870000|2022-07-01 18:24:30|10709.4|10706.6|10712.6|10708.8|10713.1|10709.8|10708.8|10705.6|66
1656699880000|2022-07-01 18:24:40|10712.4|10709.6|10711.1|10708.3|10712.8|10710|10705.8|10702|79
1656699890000|2022-07-01 18:24:50|10710.8|10708|10713.4|10709.6|10715.4|10712.3|10710.8|10707.3|76
1656699900000|2022-07-01 18:25:00|10712.6|10709.8|10715.4|10711.6|10715.6|10711.8|10711.4|10707.6|35
1656699910000|2022-07-01 18:25:10|10716.4|10712.6|10719.1|10715.3|10719.4|10716.6|10715.4|10711.6|41
1656699920000|2022-07-01 18:25:20|10721.1|10716.3|10720.1|10716.3|10724.1|10720.6|10720.1|10716.3|110
1656699930000|2022-07-01 18:25:30|10720.4|10716.6|10716.6|10712.8|10720.4|10716.8|10715.4|10711.8|41
1656699940000|2022-07-01 18:25:40|10715.6|10711.8|10711.1|10707.3|10716.6|10712.6|10708.6|10704.8|198
1656699950000|2022-07-01 18:25:50|10711.6|10708.8|10710.4|10706.6|10714.4|10710.6|10709.4|10705.8|28
1656699960000|2022-07-01 18:26:00|10709.8|10706|10711.4|10708.6|10712.6|10709.3|10708.6|10705.6|51
1656699970000|2022-07-01 18:26:10|10712.1|10708.3|10713.6|10709.8|10716.6|10713.1|10710.6|10707.8|85
1656699980000|2022-07-01 18:26:20|10713.4|10710.6|10718.4|10715.6|10719.4|10715.6|10713.4|10709.8|59
1656699990000|2022-07-01 18:26:30|10719.4|10715.3|10716.4|10712.6|10719.4|10715.6|10714.4|10711.3|31
1656700000000|2022-07-01 18:26:40|10716.6|10712.8|10719.4|10715.6|10719.6|10716.6|10713.6|10710.6|37
1656700010000|2022-07-01 18:26:50|10718.4|10715.3|10718.1|10715.3|10719.4|10716.6|10716.4|10712.6|174
1656700020000|2022-07-01 18:27:00|10717.9|10715.1|10721.9|10719.1|10724.7|10721.6|10717.9|10715.1|115
1656700030000|2022-07-01 18:27:10|10722.4|10718.6|10725.7|10721.9|10728.7|10724.9|10721.9|10718.6|89
1656700040000|2022-07-01 18:27:20|10725.4|10722.9|10724.4|10720.6|10727.4|10724.1|10723.4|10720.3|120
1656700050000|2022-07-01 18:27:30|10724.9|10721.6|10729.4|10725.6|10730.2|10726.6|10718.9|10716.1|303
1656700060000|2022-07-01 18:27:40|10729.2|10725.4|10731.4|10727.6|10735|10730.6|10729|10725.4|141
1656700070000|2022-07-01 18:27:50|10732.7|10728.6|10726.9|10724.1|10732.7|10729.6|10726.4|10722.6|138
1656700080000|2022-07-01 18:28:00|10727.9|10724.3|10722.4|10719.6|10728.9|10725.9|10720.9|10717.8|415
1656700090000|2022-07-01 18:28:10|10721.7|10718.6|10715|10711.2|10723.7|10720.4|10713|10709.9|280
1656700100000|2022-07-01 18:28:20|10714.2|10710.4|10707.2|10704.4|10714.2|10711.2|10701.7|10698.2|334
1656700110000|2022-07-01 18:28:30|10707|10704.2|10711.2|10707.4|10717|10713.2|10706.7|10703.2|303
1656700120000|2022-07-01 18:28:40|10710|10707.2|10707|10704.2|10710.2|10707.4|10705|10701.9|440
1656700130000|2022-07-01 18:28:50|10706.7|10703.9|10698|10695.2|10707.5|10704.2|10694.7|10691.9|337
1656700140000|2022-07-01 18:29:00|10697.7|10694.9|10698|10695.2|10701|10697.7|10696|10692.9|285
1656700150000|2022-07-01 18:29:10|10697.7|10693.9|10702.2|10699.4|10706.2|10703.2|10696|10692.9|466
1656700160000|2022-07-01 18:29:20|10703.2|10698.6|10687.1|10683.3|10703.4|10700.4|10687.1|10683.3|507
1656700170000|2022-07-01 18:29:30|10686.3|10683.5|10693.4|10689.6|10693.4|10690.1|10685.3|10681.5|363
1656700180000|2022-07-01 18:29:40|10692.4|10690.1|10690.4|10687.6|10698.7|10695.9|10689.4|10686.6|361
1656700190000|2022-07-01 18:29:50|10689.4|10686.6|10701.9|10699.1|10702.9|10699.3|10688.7|10685.9|576
1656700200000|2022-07-01 18:30:00|10700.6|10696.8|10705.9|10702.1|10708.9|10705.6|10698.9|10695.3|241
1656700210000|2022-07-01 18:30:10|10704.6|10701.8|10693.9|10690.1|10704.6|10701.8|10691.6|10688.8|134
1656700220000|2022-07-01 18:30:20|10694.9|10691.1|10695.9|10692.1|10698.6|10695.1|10693.9|10691.1|131
1656700230000|2022-07-01 18:30:30|10696.1|10692.3|10694.6|10691.8|10696.9|10693.1|10692.9|10689.8|30
1656700240000|2022-07-01 18:30:40|10694.9|10692.1|10703.9|10700.1|10703.9|10700.1|10692.9|10689.1|90
1656700250000|2022-07-01 18:30:50|10703.6|10699.8|10699.4|10695.6|10703.6|10700.1|10696.4|10693.6|48
1656700260000|2022-07-01 18:31:00|10698.3|10694.5|10696.9|10693.1|10699.6|10696.6|10695.9|10692.8|28
1656700270000|2022-07-01 18:31:10|10696.3|10692.5|10700.9|10697.1|10701.1|10698.1|10695.6|10692.1|37
1656700280000|2022-07-01 18:31:20|10700.6|10696.8|10689.9|10686.1|10700.6|10697.6|10689.9|10686.1|92
1656700290000|2022-07-01 18:31:30|10690.9|10687.1|10690.9|10687.1|10691.9|10688.3|10689.9|10686.8|30
1656700300000|2022-07-01 18:31:40|10690.6|10687.8|10688.9|10686.1|10691.6|10688.1|10688.6|10685.3|34
1656700310000|2022-07-01 18:31:50|10688.6|10684.8|10687.9|10684.1|10688.6|10685.1|10685.9|10682.8|66
1656700320000|2022-07-01 18:32:00|10687.6|10683.8|10688.9|10686.1|10688.9|10686.1|10686.1|10682.3|23
1656700330000|2022-07-01 18:32:10|10689.4|10686.6|10682.4|10679.6|10689.6|10686.6|10678.9|10675.1|63
1656700340000|2022-07-01 18:32:20|10682.6|10678.8|10683.9|10681.1|10684.9|10681.6|10681.4|10677.8|93
1656700350000|2022-07-01 18:32:30|10682.9|10680.1|10683.6|10679.8|10684.6|10681.1|10680.6|10676.8|35
1656700360000|2022-07-01 18:32:40|10682.9|10680.1|10680.6|10677.8|10684.9|10681.6|10680.6|10677.1|17
1656700370000|2022-07-01 18:32:50|10680.9|10677.1|10682.9|10679.1|10686.9|10684.1|10680.9|10677.1|29
1656700380000|2022-07-01 18:33:00|10681.9|10678.1|10677.9|10674.1|10681.9|10678.1|10677.1|10674.1|29
1656700390000|2022-07-01 18:33:10|10676.9|10673.8|10675.9|10672.1|10677.1|10674.3|10674.6|10671.3|64
1656700400000|2022-07-01 18:33:20|10676.1|10672.3|10671.9|10669.1|10677.1|10674.1|10671.9|10669.1|35
1656700410000|2022-07-01 18:33:30|10670.9|10668.1|10672.9|10670.1|10674.1|10670.3|10669.9|10666.3|54
1656700420000|2022-07-01 18:33:40|10672.6|10669.1|10671.9|10669.1|10675.9|10672.3|10669.9|10666.6|150
1656700430000|2022-07-01 18:33:50|10672.6|10668.8|10675.9|10673.1|10675.9|10673.1|10672.1|10668.8|34
1656700440000|2022-07-01 18:34:00|10674.9|10672.1|10673.9|10670.1|10679.9|10677.1|10672.9|10669.3|48
1656700450000|2022-07-01 18:34:10|10674.9|10671.1|10681.4|10678.6|10683.4|10679.6|10674.6|10671.1|42
1656700460000|2022-07-01 18:34:20|10682.4|10678.3|10681.4|10678.6|10683.6|10680.6|10680.6|10676.8|20
1656700470000|2022-07-01 18:34:30|10682.2|10678.4|10675.2|10671.4|10684.4|10681.6|10675.2|10671.4|75
1656700480000|2022-07-01 18:34:40|10675.4|10671.6|10670.4|10666.6|10677.2|10674|10670.2|10666.6|53
1656700490000|2022-07-01 18:34:50|10672.4|10668.6|10667.4|10663.6|10672.6|10669.6|10666.4|10662.8|47
1656700500000|2022-07-01 18:35:00|10667.6|10663.8|10670.4|10666.6|10670.4|10666.6|10666.4|10662.6|43
1656700510000|2022-07-01 18:35:10|10669.4|10665.6|10668.4|10664.6|10672.4|10668.6|10668.4|10664.6|30
1656700520000|2022-07-01 18:35:20|10667.6|10664.8|10661.4|10658.6|10668.1|10664.8|10660.4|10656.6|55
1656700530000|2022-07-01 18:35:30|10661.6|10657.8|10658.4|10654.6|10661.6|10657.8|10658.4|10654.6|16
1656700540000|2022-07-01 18:35:40|10659.1|10655.6|10662.4|10658.6|10663.4|10659.8|10659.1|10655.3|31
1656700550000|2022-07-01 18:35:50|10663.1|10659.3|10666.1|10662.3|10666.4|10662.6|10663.1|10659.3|10
1656700560000|2022-07-01 18:36:00|10665.4|10661.6|10672.4|10669.6|10672.4|10669.6|10665.4|10661.6|30
1656700570000|2022-07-01 18:36:10|10673.4|10670.6|10679.1|10675.3|10679.1|10675.6|10672.4|10670.6|27
1656700580000|2022-07-01 18:36:20|10678.1|10674.8|10675.4|10671.6|10679.4|10676.3|10674.6|10670.8|34
1656700590000|2022-07-01 18:36:30|10675.1|10671.3|10667.4|10663.6|10675.1|10671.3|10667.4|10663.6|265
1656700600000|2022-07-01 18:36:40|10667.1|10663.3|10665.4|10661.6|10667.4|10664.6|10665.1|10661.3|15
1656700610000|2022-07-01 18:36:50|10666.1|10662.6|10662.4|10658.6|10666.1|10662.6|10662.4|10658.6|42
1656700620000|2022-07-01 18:37:00|10662.1|10658.3|10657.6|10654.8|10662.1|10658.3|10657.4|10654.6|17
1656700630000|2022-07-01 18:37:10|10657.4|10654.6|10657.4|10653.6|10658.1|10655.3|10654.4|10650.6|22
1656700640000|2022-07-01 18:37:20|10658.1|10654.3|10660.1|10656.3|10660.1|10657.3|10657.1|10653.6|47
1656700650000|2022-07-01 18:37:30|10659.4|10656.6|10659.4|10656.6|10661.4|10658.6|10659.4|10656.1|30
1656700660000|2022-07-01 18:37:40|10659.1|10656.3|10656.1|10653.3|10659.1|10656.3|10656.1|10653.3|10
1656700670000|2022-07-01 18:37:50|10655.4|10652.3|10658.4|10655.6|10658.4|10655.6|10655.4|10651.6|40
1656700680000|2022-07-01 18:38:00|10657.4|10653.6|10660.4|10656.6|10661.6|10658.6|10657.4|10653.6|54
1656700690000|2022-07-01 18:38:10|10661.1|10657.6|10668.7|10664.9|10669.9|10667.1|10660.9|10657.3|65
1656700700000|2022-07-01 18:38:20|10668.4|10665.6|10673.9|10670.1|10673.9|10670.1|10668.4|10665.6|32
1656700710000|2022-07-01 18:38:30|10673.1|10670.3|10673.1|10669.3|10673.9|10670.3|10671.9|10668.1|13
1656700720000|2022-07-01 18:38:40|10672.9|10670.1|10676.9|10674.1|10677.7|10674.4|10672.9|10670.1|29
1656700730000|2022-07-01 18:38:50|10677.7|10673.9|10680.9|10677.1|10680.9|10677.1|10676.7|10673.1|20
1656700740000|2022-07-01 18:39:00|10680.7|10677.9|10680.7|10676.9|10682.9|10679.3|10677.9|10674.1|81
1656700750000|2022-07-01 18:39:10|10680.4|10676.6|10682.9|10680.1|10682.9|10680.1|10679.9|10676.6|16
1656700760000|2022-07-01 18:39:20|10682.7|10679.1|10681.9|10678.1|10684.1|10680.9|10681.4|10678.1|19
1656700770000|2022-07-01 18:39:30|10682.7|10679.1|10680.9|10678.1|10685.7|10682.1|10680.9|10677.9|24
1656700780000|2022-07-01 18:39:40|10682.7|10678.9|10681.9|10678.1|10682.7|10679.1|10681.7|10677.9|4
1656700790000|2022-07-01 18:39:50|10681.7|10678.9|10680.9|10678.1|10682.7|10679.1|10680.9|10677.9|7
1656700800000|2022-07-01 18:40:00|10681.7|10677.9|10681.9|10678.1|10683.7|10680.1|10679.9|10677.1|51
1656700810000|2022-07-01 18:40:10|10685.7|10681.9|10680.9|10677.1|10685.7|10681.9|10680.4|10675.1|54
1656700820000|2022-07-01 18:40:20|10679.9|10676.9|10678.9|10676.1|10679.9|10676.9|10678.9|10675.9|11
1656700830000|2022-07-01 18:40:30|10679.1|10675.3|10684.6|10680.8|10685.1|10681.6|10679.1|10675.3|31
1656700840000|2022-07-01 18:40:40|10684.4|10680.6|10686.7|10683.9|10686.9|10683.9|10684.4|10680.6|15
1656700850000|2022-07-01 18:40:50|10685.9|10683.1|10685.9|10683.1|10686.7|10683.1|10684.7|10680.9|10
1656700860000|2022-07-01 18:41:00|10685.7|10682.9|10686.6|10682.8|10687.2|10683.9|10685.6|10682.1|19
1656700870000|2022-07-01 18:41:10|10686.4|10683.8|10684.6|10680.8|10686.6|10683.8|10683.6|10680.1|9
1656700880000|2022-07-01 18:41:20|10685.6|10682.8|10684.9|10681.1|10685.6|10682.8|10683.9|10680.1|23
1656700890000|2022-07-01 18:41:30|10683.9|10681.6|10687.9|10685.1|10688.6|10685.8|10683.9|10681.6|30
1656700900000|2022-07-01 18:41:40|10688.6|10684.8|10687.9|10684.1|10688.6|10685.8|10687.6|10683.8|15
1656700910000|2022-07-01 18:41:50|10686.9|10683.3|10687.9|10684.1|10688.6|10684.8|10686.4|10682.8|4
1656700920000|2022-07-01 18:42:00|10688.1|10684.3|10690.4|10686.6|10692.2|10689.4|10688.1|10684.3|48
1656700930000|2022-07-01 18:42:10|10690.9|10687.1|10691.4|10687.6|10693.2|10689.4|10688.4|10685.6|42
1656700940000|2022-07-01 18:42:20|10691.2|10687.4|10687.4|10683.6|10691.2|10687.6|10687.4|10683.6|26
1656700950000|2022-07-01 18:42:30|10687.9|10684.1|10688.4|10684.6|10688.4|10684.6|10686.4|10683.6|6
1656700960000|2022-07-01 18:42:40|10687.9|10684.1|10690.2|10686.4|10690.2|10686.6|10686.4|10682.6|29
1656700970000|2022-07-01 18:42:50|10690.4|10686.6|10691.2|10687.4|10691.2|10687.6|10690.2|10686.4|6
1656700980000|2022-07-01 18:43:00|10690.4|10687.6|10691.2|10687.4|10691.2|10688.4|10690.4|10686.6|38
1656700990000|2022-07-01 18:43:10|10690.4|10687.6|10691.2|10687.4|10691.2|10687.6|10690.4|10687.4|6
1656701000000|2022-07-01 18:43:20|10691.4|10687.6|10693.4|10689.6|10693.4|10689.6|10688.6|10685.8|202
1656701010000|2022-07-01 18:43:30|10692.6|10689.8|10693.4|10689.6|10693.4|10689.8|10691.6|10688.8|34
1656701020000|2022-07-01 18:43:40|10693.2|10690.4|10693.4|10690.6|10694.2|10690.6|10693.2|10689.6|20
1656701030000|2022-07-01 18:43:50|10693.2|10690.4|10693.4|10689.6|10693.4|10690.4|10693.2|10689.6|1
1656701040000|2022-07-01 18:44:00|10693.7|10689.9|10692.4|10688.6|10694.4|10691.6|10691.4|10688.4|34
1656701050000|2022-07-01 18:44:10|10692.2|10688.4|10692.2|10688.4|10693.2|10689.4|10691.9|10688.4|10
1656701060000|2022-07-01 18:44:20|10691.4|10688.6|10689.4|10686.6|10692.2|10688.6|10689.2|10686.4|19
1656701070000|2022-07-01 18:44:30|10688.6|10685.6|10689.2|10685.4|10689.4|10686.6|10688.4|10684.6|11
1656701080000|2022-07-01 18:44:40|10688.4|10685.6|10690.2|10686.4|10691.4|10687.6|10688.4|10685.4|25
1656701090000|2022-07-01 18:44:50|10689.4|10686.6|10688.9|10685.1|10689.4|10686.6|10686.9|10683.1|57
1656701100000|2022-07-01 18:45:00|10688.7|10684.9|10685.7|10681.9|10688.9|10686.1|10685.7|10681.9|21
1656701110000|2022-07-01 18:45:10|10684.9|10682.1|10685.7|10681.9|10687.7|10683.9|10684.9|10681.9|7
1656701120000|2022-07-01 18:45:20|10684.9|10682.1|10684.9|10682.1|10686.7|10683.1|10684.9|10681.6|5
1656701130000|2022-07-01 18:45:30|10685.4|10682.6|10683.9|10681.1|10686.2|10683.1|10682.9|10679.9|9
1656701140000|2022-07-01 18:45:40|10683.7|10680.1|10686.9|10684.1|10687.7|10684.9|10682.9|10679.9|20
1656701150000|2022-07-01 18:45:50|10685.9|10683.1|10683.9|10680.1|10685.9|10683.1|10683.9|10680.1|5
1656701160000|2022-07-01 18:46:00|10684.2|10681.4|10684.9|10681.1|10685.7|10682.1|10683.9|10680.1|8
1656701170000|2022-07-01 18:46:10|10685.5|10681.7|10686.9|10683.1|10687.7|10684.1|10684.9|10681.1|85
1656701180000|2022-07-01 18:46:20|10686.4|10682.6|10687.9|10684.1|10689.6|10686.8|10685.2|10681.4|78
1656701190000|2022-07-01 18:46:30|10688.7|10685.1|10689.9|10686.1|10689.9|10686.9|10688.7|10684.1|0
1656701200000|2022-07-01 18:46:40|10690.9|10687.1|10689.9|10686.1|10690.9|10687.1|10689.9|10686.1|1
1656701210000|2022-07-01 18:46:50|10688.9|10685.1|10687.9|10684.1|10689.9|10686.3|10687.9|10684.1|2
1656701220000|2022-07-01 18:47:00|10687.1|10683.3|10688.9|10685.1|10688.9|10685.1|10686.9|10683.1|6
1656701230000|2022-07-01 18:47:10|10688.7|10684.9|10687.9|10684.1|10688.9|10685.1|10686.9|10683.1|0
1656701240000|2022-07-01 18:47:20|10688.1|10684.3|10686.9|10683.1|10688.9|10685.1|10685.9|10683.1|4
1656701250000|2022-07-01 18:47:30|10684.9|10682.1|10686.9|10684.1|10686.9|10684.1|10684.9|10682.1|15
1656701260000|2022-07-01 18:47:40|10687.1|10683.3|10687.1|10683.3|10687.1|10684.1|10686.4|10683.3|4
1656701270000|2022-07-01 18:47:50|10685.9|10683.1|10683.9|10681.1|10685.9|10683.1|10683.9|10681.1|7
1656701280000|2022-07-01 18:48:00|10684.9|10682.1|10683.9|10681.1|10684.9|10682.1|10683.9|10681.1|15
1656701290000|2022-07-01 18:48:10|10683.4|10680.6|10686.1|10682.3|10686.1|10683.1|10682.9|10680.1|18
1656701300000|2022-07-01 18:48:20|10686.9|10684.1|10690.9|10687.1|10690.9|10687.1|10686.9|10684.1|23
1656701310000|2022-07-01 18:48:30|10691.7|10688.9|10693.7|10689.9|10693.9|10690.1|10691.7|10688.6|31
1656701320000|2022-07-01 18:48:40|10693.9|10691.1|10693.9|10691.1|10694.1|10691.1|10692.9|10689.1|9
1656701330000|2022-07-01 18:48:50|10694.7|10690.1|10694.7|10690.9|10695.4|10692.1|10693.7|10689.9|34
1656701340000|2022-07-01 18:49:00|10694.2|10691.9|10694.9|10691.1|10695.9|10693.1|10694.2|10690.9|50
1656701350000|2022-07-01 18:49:10|10695.7|10692.1|10692.9|10689.1|10695.7|10692.1|10692.7|10689.1|10
1656701360000|2022-07-01 18:49:20|10692.7|10689.9|10693.7|10689.9|10693.9|10690.1|10692.7|10689.6|2
1656701370000|2022-07-01 18:49:30|10693.9|10690.1|10691.9|10689.1|10693.9|10691.1|10691.9|10689.1|4
1656701380000|2022-07-01 18:49:40|10692.4|10689.6|10691.9|10689.1|10692.4|10689.6|10691.9|10689.1|17
1656701390000|2022-07-01 18:49:50|10691.7|10688.9|10691.9|10689.1|10693.9|10690.1|10691.7|10688.9|15
1656701400000|2022-07-01 18:50:00|10692.1|10689.3|10694.9|10691.1|10694.9|10691.1|10692.1|10688.9|4
1656701410000|2022-07-01 18:50:10|10694.7|10690.9|10692.9|10689.1|10694.7|10691.1|10691.9|10689.1|4
1656701420000|2022-07-01 18:50:20|10691.9|10688.9|10693.9|10690.1|10693.9|10690.1|10691.9|10688.9|5
1656701430000|2022-07-01 18:50:30|10694.7|10691.1|10694.9|10692.1|10694.9|10692.1|10693.9|10690.9|8
1656701440000|2022-07-01 18:50:40|10695.7|10691.9|10699.7|10695.9|10699.9|10696.9|10695.7|10691.9|19
1656701450000|2022-07-01 18:50:50|10698.9|10696.1|10696.9|10693.1|10699.9|10696.1|10695.9|10693.1|24
1656701460000|2022-07-01 18:51:00|10696.4|10693.6|10696.1|10692.3|10698.7|10695.1|10695.9|10692.1|17
1656701470000|2022-07-01 18:51:10|10696.7|10692.9|10694.9|10691.1|10696.7|10692.9|10694.9|10691.1|4
1656701480000|2022-07-01 18:51:20|10695.1|10692.1|10695.1|10691.3|10695.9|10692.1|10694.9|10691.3|3
1656701490000|2022-07-01 18:51:30|10695.3|10691.5|10696.1|10692.3|10696.1|10692.3|10693.9|10690.3|3
1656701500000|2022-07-01 18:51:40|10695.1|10691.3|10696.4|10693.6|10696.7|10693.9|10693.9|10690.1|39
1656701510000|2022-07-01 18:51:50|10696.7|10693.9|10696.7|10692.9|10697.2|10693.9|10695.9|10692.9|1
1656701520000|2022-07-01 18:52:00|10695.9|10693.1|10701.9|10698.1|10701.9|10698.1|10695.7|10691.9|33
1656701530000|2022-07-01 18:52:10|10701.7|10697.9|10697.9|10694.1|10701.7|10698.1|10696.6|10692.8|21
1656701540000|2022-07-01 18:52:20|10697.1|10693.3|10696.9|10693.1|10697.1|10693.3|10695.9|10692.1|2
1656701550000|2022-07-01 18:52:30|10695.9|10694.1|10699.1|10695.3|10699.1|10696.1|10695.9|10694.1|7
1656701560000|2022-07-01 18:52:40|10698.9|10695.1|10700.6|10696.8|10700.6|10697.1|10698.9|10695.1|5
1656701570000|2022-07-01 18:52:50|10698.3|10694.5|10697.6|10693.8|10698.3|10695.1|10696.1|10692.3|28
1656701580000|2022-07-01 18:53:00|10697.9|10694.1|10694.9|10691.1|10697.9|10694.1|10694.9|10691.1|14
1656701590000|2022-07-01 18:53:10|10693.9|10690.6|10690.6|10686.8|10694.9|10691.1|10689.3|10686.5|88
1656701600000|2022-07-01 18:53:20|10691.3|10687.5|10694.3|10690.5|10694.3|10690.5|10690.8|10687.5|13
1656701610000|2022-07-01 18:53:30|10694.6|10691.5|10697.3|10693.5|10697.6|10693.8|10694.3|10690.5|14
1656701620000|2022-07-01 18:53:40|10696.3|10692.8|10696.3|10692.5|10697.3|10693.5|10695.8|10692.5|5
1656701630000|2022-07-01 18:53:50|10695.3|10692.3|10696.1|10692.3|10696.1|10692.3|10695.3|10692.3|0
1656701640000|2022-07-01 18:54:00|10696.3|10692.5|10690.3|10687.5|10696.3|10692.8|10690.3|10686.8|9
1656701650000|2022-07-01 18:54:10|10690.1|10687.3|10687.6|10683.8|10690.1|10687.3|10687.3|10683.8|13
1656701660000|2022-07-01 18:54:20|10688.3|10684.5|10687.6|10683.8|10688.3|10684.5|10686.6|10683.8|2
1656701670000|2022-07-01 18:54:30|10689.1|10685.3|10686.6|10682.8|10689.3|10685.5|10686.3|10682.8|6
1656701680000|2022-07-01 18:54:40|10686.3|10682.5|10689.3|10685.5|10689.8|10686.5|10686.3|10682.5|16
1656701690000|2022-07-01 18:54:50|10689.1|10685.3|10691.3|10687.5|10692.3|10689|10688.3|10685.3|5
1656701700000|2022-07-01 18:55:00|10690.1|10687.3|10689.3|10685.5|10690.1|10687.3|10688.3|10685.3|5
1656701710000|2022-07-01 18:55:10|10688.3|10685.3|10689.3|10686.5|10689.6|10686.5|10687.3|10684.3|7
1656701720000|2022-07-01 18:55:20|10690.1|10686.3|10691.3|10687.5|10693.3|10689.5|10690.1|10686.3|11
1656701730000|2022-07-01 18:55:30|10690.3|10687.8|10691.3|10687.5|10691.3|10687.8|10690.3|10687.5|0
1656701740000|2022-07-01 18:55:40|10691.1|10688.3|10693.3|10690.5|10696.1|10692.5|10691.1|10688.3|4
1656701750000|2022-07-01 18:55:50|10694.1|10690.3|10693.1|10689.3|10694.1|10690.3|10692.3|10689.3|4
1656701760000|2022-07-01 18:56:00|10693.3|10689.5|10693.3|10690.5|10694.3|10690.8|10693.1|10689.5|4
1656701770000|2022-07-01 18:56:10|10692.3|10689.5|10692.3|10689.5|10693.3|10690.5|10692.3|10689.5|6
1656701780000|2022-07-01 18:56:20|10693.3|10689.7|10694.3|10690.5|10694.6|10691.3|10692.5|10689.5|6
1656701790000|2022-07-01 18:56:30|10693.5|10690.7|10695.3|10691.5|10695.3|10692.5|10693.5|10690.3|6
1656701800000|2022-07-01 18:56:40|10696.1|10692.5|10695.1|10691.3|10696.1|10692.5|10694.3|10690.5|6
1656701810000|2022-07-01 18:56:50|10695.3|10691.5|10694.3|10690.5|10695.3|10691.5|10694.3|10690.5|3
1656701820000|2022-07-01 18:57:00|10694.1|10690.3|10696.3|10693.5|10697.1|10693.5|10693.3|10690.3|10
1656701830000|2022-07-01 18:57:10|10695.5|10692.5|10696.1|10692.3|10696.3|10692.7|10695.3|10692.3|2
1656701840000|2022-07-01 18:57:20|10695.3|10692.5|10696.3|10692.5|10697.1|10693.5|10695.3|10692.3|4
1656701850000|2022-07-01 18:57:30|10696.1|10692.3|10696.3|10692.5|10696.3|10692.5|10696.1|10692.3|5
1656701860000|2022-07-01 18:57:40|10696.1|10692.3|10694.3|10690.5|10696.1|10692.3|10694.3|10690.5|0
1656701870000|2022-07-01 18:57:50|10693.5|10690.7|10692.8|10689|10695.3|10692|10691.8|10688.7|121
1656701880000|2022-07-01 18:58:00|10693.3|10689.5|10694.8|10691|10694.8|10691|10692.8|10689|35
1656701890000|2022-07-01 18:58:10|10695|10691.2|10695.5|10691.7|10696.3|10693|10694.8|10691.2|9
1656701900000|2022-07-01 18:58:20|10695.8|10692|10697.8|10694|10698.1|10694.3|10695.8|10692|10
1656701910000|2022-07-01 18:58:30|10697|10693.2|10697|10693.2|10698.8|10695|10696.2|10693|17
1656701920000|2022-07-01 18:58:40|10696|10693|10696|10693.2|10697|10693.2|10695.5|10692.7|1
1656701930000|2022-07-01 18:58:50|10695.8|10693|10696.8|10693|10697.8|10694|10695.8|10692.7|1
1656701940000|2022-07-01 18:59:00|10697.8|10694|10697|10693.2|10697.8|10694.7|10695.8|10692.7|7
1656701950000|2022-07-01 18:59:10|10696.8|10694|10700.8|10697|10701.5|10697.7|10696.8|10693.2|21
1656701960000|2022-07-01 18:59:20|10700|10697.2|10697.8|10694|10700|10697.2|10697.5|10694|17
1656701970000|2022-07-01 18:59:30|10698.8|10695|10697.8|10694|10698.8|10695|10697.2|10694|3
1656701980000|2022-07-01 18:59:40|10698|10694.2|10697.8|10695|10698|10695|10694.8|10692|9
1656701990000|2022-07-01 18:59:50|10698|10694.2|10698|10694.2|10698.8|10695.2|10697|10693.2|7
1656702000000|2022-07-01 19:00:00|10698.5|10694.7|10697.8|10694|10701|10697.2|10697.5|10693.7|16
1656702010000|2022-07-01 19:00:10|10698.8|10695|10695.8|10693|10698.8|10695|10694.8|10691.2|8
1656702020000|2022-07-01 19:00:20|10696.2|10693.4|10697.8|10695|10699|10696|10695.8|10693|10
1656702030000|2022-07-01 19:00:30|10699|10695.2|10698|10694.2|10699.8|10696|10697.5|10694|6
1656702040000|2022-07-01 19:00:40|10697.8|10695|10695.8|10692|10697.8|10695|10695.5|10691.7|2
1656702050000|2022-07-01 19:00:50|10696.5|10693|10692.8|10690|10696.5|10693|10692.8|10689.7|14
1656702060000|2022-07-01 19:01:00|10693|10689.2|10692.7|10689.9|10693.5|10690.7|10691.7|10688.7|19
1656702070000|2022-07-01 19:01:10|10693.5|10689.7|10693.5|10689.7|10693.7|10689.9|10691.7|10687.9|11
1656702080000|2022-07-01 19:01:20|10693.2|10689.4|10693.5|10689.7|10693.5|10689.7|10691.7|10688.4|7
1656702090000|2022-07-01 19:01:30|10692.7|10689.9|10694.5|10690.7|10694.5|10691.7|10691.7|10688.2|19
1656702100000|2022-07-01 19:01:40|10693.7|10690.9|10692.7|10688.9|10693.7|10690.9|10692.5|10688.7|11
1656702110000|2022-07-01 19:01:50|10691.7|10688.2|10692.7|10688.9|10692.7|10689.9|10691.7|10687.9|14
1656702120000|2022-07-01 19:02:00|10692.5|10689.7|10692.7|10688.9|10692.7|10689.9|10691.2|10688.4|9
1656702130000|2022-07-01 19:02:10|10692|10689.2|10692.7|10688.9|10694.7|10690.9|10692|10688.9|10
1656702140000|2022-07-01 19:02:20|10692.5|10689.7|10692.7|10688.9|10694|10690.9|10692.5|10688.9|0
1656702150000|2022-07-01 19:02:30|10693|10689.9|10692.7|10688.9|10693.7|10690.2|10691.7|10688.4|3
1656702160000|2022-07-01 19:02:40|10691.7|10688.4|10693|10689.2|10693.2|10689.9|10691.7|10688.4|1
1656702170000|2022-07-01 19:02:50|10693.5|10689.7|10693|10689.2|10693.7|10689.9|10692.7|10689.2|1
1656702180000|2022-07-01 19:03:00|10692.2|10689.4|10693.7|10690.9|10694.5|10690.9|10691.5|10687.7|24
1656702190000|2022-07-01 19:03:10|10694.5|10690.7|10692.7|10689.9|10694.5|10690.9|10691.7|10688.7|3
1656702200000|2022-07-01 19:03:20|10693.3|10688.9|10690.7|10686.9|10693.3|10689.7|10689.7|10686.4|41
1656702210000|2022-07-01 19:03:30|10691.5|10687.7|10690.7|10687.9|10692.7|10688.9|10689.7|10685.9|1
1656702220000|2022-07-01 19:03:40|10691.5|10687.7|10689.7|10685.9|10691.7|10687.9|10689.7|10685.9|7
1656702230000|2022-07-01 19:03:50|10689|10685.2|10687.7|10683.9|10689|10685.2|10687.5|10683.7|9
1656702240000|2022-07-01 19:04:00|10688|10684.2|10687.5|10683.7|10688|10684.9|10686.7|10682.9|3
1656702250000|2022-07-01 19:04:10|10687.7|10683.9|10687.7|10683.9|10687.7|10683.9|10686.7|10683.4|1
1656702260000|2022-07-01 19:04:20|10686.7|10684.9|10687.7|10683.9|10689.7|10685.9|10686.7|10682.9|10
1656702270000|2022-07-01 19:04:30|10686.7|10682.9|10686.5|10683.7|10688|10684.9|10685.7|10681.9|5
1656702280000|2022-07-01 19:04:40|10687|10683.2|10685.5|10681.7|10687.5|10683.9|10684.7|10680.9|24
1656702290000|2022-07-01 19:04:50|10686.5|10682.7|10687.2|10683.4|10688.7|10684.9|10686.5|10682.7|11
1656702300000|2022-07-01 19:05:00|10687.5|10683.7|10688.7|10684.9|10688.7|10684.9|10686.7|10683.2|5
1656702310000|2022-07-01 19:05:10|10687.7|10684.4|10690.7|10686.9|10692.7|10688.9|10686.7|10683.9|27
1656702320000|2022-07-01 19:05:20|10689.7|10687.2|10690.7|10686.9|10691.7|10687.9|10689.7|10686.9|2
1656702330000|2022-07-01 19:05:30|10690.5|10686.7|10690.5|10686.7|10690.7|10687.9|10689.7|10685.9|2
1656702340000|2022-07-01 19:05:40|10690.7|10686.9|10692.7|10688.9|10693.7|10689.9|10689.7|10686.7|9
1656702350000|2022-07-01 19:05:50|10692.5|10689.7|10693.3|10689.5|10693.7|10689.9|10691.7|10688.7|8
1656702360000|2022-07-01 19:06:00|10693.5|10689.7|10691.9|10689.1|10693.7|10689.9|10691.7|10688.7|7
1656702370000|2022-07-01 19:06:10|10692.7|10688.9|10689.7|10685.9|10692.7|10688.9|10688.7|10685.1|6
1656702380000|2022-07-01 19:06:20|10688.7|10685.7|10691.7|10688.9|10691.7|10688.9|10688.5|10685.7|8
1656702390000|2022-07-01 19:06:30|10690.7|10687.9|10690.7|10686.9|10691.7|10688.9|10690.5|10686.9|11
1656702400000|2022-07-01 19:06:40|10691.7|10687.9|10689.7|10686.9|10691.7|10687.9|10689.2|10685.9|3
1656702410000|2022-07-01 19:06:50|10689.9|10686.1|10689.7|10685.9|10689.9|10686.9|10688.7|10685.1|1
1656702420000|2022-07-01 19:07:00|10688.9|10685.1|10687.7|10683.9|10689.7|10685.9|10686.9|10683.1|13
1656702430000|2022-07-01 19:07:10|10686.9|10684.1|10685.7|10682.9|10686.9|10684.1|10685.7|10682.9|2
1656702440000|2022-07-01 19:07:20|10686.7|10683.9|10687.7|10683.9|10687.9|10684.9|10686.7|10682.9|4
1656702450000|2022-07-01 19:07:30|10686.7|10682.9|10685.7|10681.9|10686.7|10683.1|10685.7|10681.9|1
1656702460000|2022-07-01 19:07:40|10685.5|10682.7|10685.7|10681.9|10687.7|10684.1|10685.5|10681.9|5
1656702470000|2022-07-01 19:07:50|10685.9|10682.9|10685.7|10681.9|10686.7|10682.9|10685.7|10681.9|1
1656702480000|2022-07-01 19:08:00|10684.7|10681.4|10684.9|10681.1|10685.7|10682.1|10682.5|10679.7|17
1656702490000|2022-07-01 19:08:10|10684.7|10680.9|10679.7|10675.9|10684.7|10681.9|10679.2|10675.9|15
1656702500000|2022-07-01 19:08:20|10678.7|10674.9|10680.7|10676.9|10680.7|10677.1|10678.7|10674.9|20
1656702510000|2022-07-01 19:08:30|10681.7|10677.9|10682.5|10678.7|10682.5|10678.9|10681.5|10677.7|7
1656702520000|2022-07-01 19:08:40|10685.7|10681.9|10685.7|10682.9|10686.5|10682.9|10685.2|10681.4|9
1656702530000|2022-07-01 19:08:50|10686.5|10682.7|10687.7|10683.9|10689.5|10685.7|10686.5|10682.7|7
1656702540000|2022-07-01 19:09:00|10686.9|10684.1|10688.7|10685.9|10689|10685.9|10686.9|10684.1|4
1656702550000|2022-07-01 19:09:10|10689.5|10685.7|10689.7|10685.9|10690.9|10687.1|10688.7|10685.1|2
1656702560000|2022-07-01 19:09:20|10688.7|10684.9|10689.7|10685.9|10689.7|10685.9|10687.7|10684.1|2
1656702570000|2022-07-01 19:09:30|10689.4|10685.6|10688.7|10684.9|10690.7|10686.9|10688.7|10684.9|3
1656702580000|2022-07-01 19:09:40|10688.5|10685.7|10689.7|10685.9|10689.7|10685.9|10688.5|10685.7|1
1656702590000|2022-07-01 19:09:50|10688.9|10686.1|10687.7|10684.9|10689.7|10686.2|10687.7|10684.7|1
1656702600000|2022-07-01 19:10:00|10686.7|10683.9|10687.5|10683.7|10688.7|10684.9|10686.7|10683.7|4
1656702610000|2022-07-01 19:10:10|10688.5|10684.7|10690.7|10686.9|10690.9|10687.9|10688.5|10684.7|17
1656702620000|2022-07-01 19:10:20|10690.5|10686.7|10693.7|10689.9|10694.2|10690.4|10689.7|10686.4|28
1656702630000|2022-07-01 19:10:30|10693.9|10691.1|10694.9|10691.1|10695.5|10691.9|10693.9|10690.9|19
1656702640000|2022-07-01 19:10:40|10695.5|10691.7|10694.7|10691.9|10695.7|10692.9|10694.7|10691.7|8
1656702650000|2022-07-01 19:10:50|10695.7|10692.4|10695.9|10693.1|10696.7|10693.9|10695.7|10691.9|15
1656702660000|2022-07-01 19:11:00|10695.7|10692.9|10693.7|10689.9|10696.9|10693.1|10692.7|10689.1|11
1656702670000|2022-07-01 19:11:10|10694.2|10690.4|10688.7|10684.9|10694.2|10690.9|10688.7|10684.9|8
1656702680000|2022-07-01 19:11:20|10688.9|10685.1|10688.7|10685.9|10688.9|10685.9|10688.1|10684.9|4
1656702690000|2022-07-01 19:11:30|10688.9|10686.1|10691.7|10688.9|10692.7|10688.9|10688.9|10685.9|3
1656702700000|2022-07-01 19:11:40|10692.7|10689.1|10691.7|10687.9|10693.7|10689.9|10690.7|10686.9|7
1656702710000|2022-07-01 19:11:50|10690.9|10687.1|10690.7|10686.9|10691.7|10687.9|10689.7|10685.9|3
1656702720000|2022-07-01 19:12:00|10690.9|10687.1|10689.7|10685.9|10691.4|10687.9|10687.7|10684.9|7
1656702730000|2022-07-01 19:12:10|10689.4|10685.6|10688.7|10684.9|10689.4|10685.9|10688.7|10684.9|0
1656702740000|2022-07-01 19:12:20|10687.7|10684.6|10688.7|10684.9|10688.9|10685.9|10687.4|10683.9|2
1656702750000|2022-07-01 19:12:30|10688.4|10684.6|10688.7|10684.9|10690.2|10686.9|10687.7|10683.9|11
1656702760000|2022-07-01 19:12:40|10687.9|10684.1|10686.9|10683.1|10687.9|10684.9|10685.7|10682.1|8
1656702770000|2022-07-01 19:12:50|10686.7|10682.9|10687.4|10683.6|10687.4|10683.9|10686.7|10682.9|3
1656702780000|2022-07-01 19:13:00|10687.7|10684.9|10685.7|10682.9|10687.9|10684.9|10685.7|10682.6|1
1656702790000|2022-07-01 19:13:10|10686.2|10683.4|10689.7|10685.9|10689.7|10685.9|10686.2|10682.6|9
1656702800000|2022-07-01 19:13:20|10690.9|10687.1|10691.7|10687.9|10691.7|10687.9|10690.7|10686.9|3
1656702810000|2022-07-01 19:13:30|10690.7|10686.9|10691.7|10687.9|10691.9|10688.1|10690.7|10686.9|3
1656702820000|2022-07-01 19:13:40|10690.7|10688.9|10691.7|10687.9|10691.9|10688.9|10690.7|10687.9|4
1656702830000|2022-07-01 19:13:50|10691.9|10688.9|10693.7|10689.9|10693.7|10689.9|10691.7|10688.9|6
1656702840000|2022-07-01 19:14:00|10693.9|10690.9|10693.7|10689.9|10694.1|10690.9|10692.7|10689.6|4
1656702850000|2022-07-01 19:14:10|10692.7|10689.6|10693.7|10689.9|10693.7|10690.1|10692.7|10689.4|3
1656702860000|2022-07-01 19:14:20|10692.9|10690.9|10691.7|10687.9|10692.9|10690.9|10690.7|10687.9|5
1656702870000|2022-07-01 19:14:30|10692.7|10688.9|10692.7|10688.9|10692.7|10688.9|10691.7|10687.9|0
1656702880000|2022-07-01 19:14:40|10693.2|10689.4|10692.7|10688.9|10693.2|10689.4|10691.9|10688.6|3
1656702890000|2022-07-01 19:14:50|10692.4|10688.6|10692.7|10688.9|10692.7|10688.9|10690.7|10687.4|3
1656702900000|2022-07-01 19:15:00|10693.4|10689.9|10694.7|10690.9|10694.7|10691.9|10693.4|10689.6|3
1656702920000|2022-07-01 19:15:20|10693.9|10691.1|10697.7|10693.9|10697.9|10694.9|10693.9|10690.9|12
1656702930000|2022-07-01 19:15:30|10697.4|10693.6|10696.7|10693.9|10698.4|10694.9|10696.7|10693.6|7
1656702940000|2022-07-01 19:15:40|10697.4|10693.6|10696.7|10693.9|10697.4|10693.9|10695.7|10692.9|7
1656702950000|2022-07-01 19:15:50|10695.7|10692.9|10694.7|10690.9|10695.9|10692.9|10693.7|10690.4|6
1656702960000|2022-07-01 19:16:00|10694.4|10690.6|10692.6|10688.8|10694.4|10690.9|10691.7|10687.9|14
1656702970000|2022-07-01 19:16:10|10691.9|10689.1|10692.6|10688.8|10693.6|10689.8|10690.4|10686.6|15
1656702980000|2022-07-01 19:16:20|10691.6|10688.6|10692.6|10688.8|10692.6|10688.8|10691.6|10688.6|0
1656702990000|2022-07-01 19:16:30|10691.6|10687.8|10692.6|10689.8|10693.4|10689.8|10691.1|10687.3|17
1656703000000|2022-07-01 19:16:40|10692.9|10690.1|10692.9|10690.1|10692.9|10690.1|10692.9|10690.1|7
1656703010000|2022-07-01 19:16:50|10692.6|10689.8|10692.6|10689.8|10692.6|10689.8|10692.6|10689.8|0
1656703020000|2022-07-01 19:17:00|10692.9|10690.1|10693.9|10690.1|10696.4|10692.8|10692.9|10689.8|47
1656703030000|2022-07-01 19:17:10|10694.1|10690.3|10695.1|10692.3|10695.9|10692.3|10694.1|10690.3|3
1656703040000|2022-07-01 19:17:20|10694.9|10691.1|10694.9|10691.1|10695.1|10691.3|10693.9|10690.8|3
1656703050000|2022-07-01 19:17:30|10694.6|10691.8|10691.1|10688.3|10694.6|10691.8|10690.1|10686.3|22
1656703060000|2022-07-01 19:17:40|10692.1|10688.5|10689.1|10685.3|10692.1|10688.5|10688.1|10684.3|7
1656703070000|2022-07-01 19:17:50|10688.3|10685.5|10688.3|10685.5|10689.3|10686.3|10688.1|10684.3|0
1656703080000|2022-07-01 19:18:00|10688.1|10685.3|10686.3|10682.5|10689.1|10685.5|10685.9|10682.3|2
1656703090000|2022-07-01 19:18:10|10686.6|10682.8|10685.1|10681.3|10687.1|10684.3|10683.6|10680.8|33
1656703100000|2022-07-01 19:18:20|10685.9|10682.3|10687.1|10683.3|10687.1|10683.8|10685.1|10682.1|4
1656703110000|2022-07-01 19:18:30|10687.3|10684.3|10686.1|10682.3|10687.3|10684.3|10685.1|10682|3
1656703120000|2022-07-01 19:18:40|10687.1|10683.3|10686.3|10682.5|10688.6|10684.8|10685.1|10682|5
1656703130000|2022-07-01 19:18:50|10686.6|10683.8|10687.1|10684.3|10688.3|10684.5|10686.3|10682.5|7
1656703140000|2022-07-01 19:19:00|10688.1|10683.3|10686.1|10682.3|10688.1|10684.3|10685.1|10682.1|9
1656703150000|2022-07-01 19:19:10|10687.1|10683.3|10688.1|10684.3|10688.1|10684.3|10686.9|10683.3|3
1656703160000|2022-07-01 19:19:20|10688.6|10684.8|10689.1|10685.3|10689.1|10685.3|10688.1|10684.3|4
1656703170000|2022-07-01 19:19:30|10688.8|10685|10690.1|10686.3|10690.3|10687.3|10687.9|10684.3|9
1656703180000|2022-07-01 19:19:40|10690.3|10687.3|10689.1|10686.3|10692.3|10689.3|10688.1|10684.3|11
1656703190000|2022-07-01 19:19:50|10689.3|10685.5|10691.1|10687.3|10691.1|10687.3|10689.1|10685.3|5
1656703200000|2022-07-01 19:20:00|10691.6|10687.8|10693.1|10689.3|10693.1|10689.5|10691.6|10687.8|6
1656703210000|2022-07-01 19:20:10|10694.1|10690.3|10692.1|10688.3|10694.1|10690.3|10691.8|10688|4
1656703220000|2022-07-01 19:20:20|10692.4|10688.6|10694.1|10690.3|10694.3|10690.5|10692.4|10688.6|5
1656703230000|2022-07-01 19:20:30|10693.9|10691.1|10695.1|10691.3|10695.1|10691.3|10693.9|10690.3|4
1656703240000|2022-07-01 19:20:40|10694.9|10692.1|10696.1|10692.3|10696.3|10693.3|10694.9|10691.3|7
1656703250000|2022-07-01 19:20:50|10695.1|10691.3|10693.1|10689.3|10696.1|10692.3|10693.1|10689.3|10
1656703260000|2022-07-01 19:21:00|||||||||1
1656703270000|2022-07-01 19:21:10|10692.1|10688.3|10693.1|10689.3|10694.1|10690.3|10691.1|10688.3|11
1656703280000|2022-07-01 19:21:20|10692.8|10689|10693.1|10689.3|10693.1|10689.5|10692.1|10689|1
1656703290000|2022-07-01 19:21:30|10693.3|10690.3|10693.1|10689.3|10693.3|10690.3|10693.1|10689.3|1
1656703300000|2022-07-01 19:21:40|10692.8|10689|10693.1|10690.3|10693.1|10690.3|10692.8|10689|4
1656703310000|2022-07-01 19:21:50|10692.1|10689.3|10692.1|10688.3|10692.1|10689.3|10692.1|10688.3|5
1656703320000|2022-07-01 19:22:00|10691.8|10689|10693.1|10689.3|10693.1|10689.3|10691.8|10689|6
1656703330000|2022-07-01 19:22:10|10694.1|10690.3|10697.1|10694.3|10697.3|10694.3|10694.1|10690.3|26
1656703340000|2022-07-01 19:22:20|10697.3|10694.5|10697.1|10694.3|10697.8|10694.8|10697.1|10694|4
1656703350000|2022-07-01 19:22:30|10697.3|10693.5|10696.1|10693.3|10697.3|10693.5|10696.1|10692.3|5
1656703360000|2022-07-01 19:22:40|10696.3|10692.5|10697.1|10693.3|10697.1|10693.3|10695.8|10692.3|2
1656703370000|2022-07-01 19:22:50|10696.1|10692.3|10697.1|10693.3|10697.1|10693.3|10696.1|10692.3|0
1656703380000|2022-07-01 19:23:00|10696.1|10694.3|10698.1|10695.3|10699.6|10696.3|10696.1|10693.5|19
1656703390000|2022-07-01 19:23:10|10698.3|10694.5|10699.1|10695.3|10699.3|10696.3|10698.1|10694.3|2
1656703400000|2022-07-01 19:23:20|10699.3|10696.3|10699.1|10695.3|10700.1|10696.3|10699.1|10695.3|14
1656703410000|2022-07-01 19:23:30|10699.8|10696.3|10704.8|10702|10706.1|10703|10699.8|10696|115
1656703420000|2022-07-01 19:23:40|10704.1|10701|10704.6|10700.8|10704.8|10701.8|10702.8|10700|14
1656703430000|2022-07-01 19:23:50|10704.4|10701.6|10705.8|10702|10706.4|10702.8|10704.4|10700.6|12
1656703440000|2022-07-01 19:24:00|10705.6|10701.8|10704.6|10701.8|10705.8|10702.3|10704.6|10700.8|16
1656703450000|2022-07-01 19:24:10|10705.4|10701.6|10703.6|10700.8|10705.6|10701.8|10702.6|10698.8|25
1656703460000|2022-07-01 19:24:20|10704.8|10701|10703.6|10699.8|10708.1|10704.8|10703.6|10699.8|170
1656703470000|2022-07-01 19:24:30|10703.8|10700|10703.6|10699.8|10705.6|10702.8|10703.4|10699.8|9
1656703480000|2022-07-01 19:24:40|10702.8|10700|10705.6|10701.8|10706.4|10702.6|10702.6|10698.8|25
1656703490000|2022-07-01 19:24:50|10703.6|10700.8|10703.8|10700|10704.6|10701|10702.6|10698.8|15
1656703500000|2022-07-01 19:25:00|10703.6|10700.8|10702.6|10698.8|10703.6|10700.8|10701.6|10697.8|53
1656703510000|2022-07-01 19:25:10|10702.8|10699|10703.6|10699.8|10703.6|10700|10701.1|10697.8|5
1656703520000|2022-07-01 19:25:20|10704.6|10700.8|10702.6|10699.8|10704.8|10701.8|10702.6|10699|6
1656703530000|2022-07-01 19:25:30|10703.6|10699.6|10699.8|10696|10703.6|10699.8|10699.1|10695.6|17
1656703540000|2022-07-01 19:25:40|10700.4|10696.6|10697.6|10694.8|10700.6|10697|10697.6|10694.8|6
1656703550000|2022-07-01 19:25:50|10698.6|10694|10696.6|10692.8|10698.6|10694.2|10694.8|10691.2|11
1656703560000|2022-07-01 19:26:00|10696.8|10694|10698.8|10695|10698.8|10696|10695.8|10692.8|7
1656703570000|2022-07-01 19:26:10|10699|10695.2|10695.6|10691.8|10699|10695.2|10694.8|10691.2|11
1656703580000|2022-07-01 19:26:20|10694.8|10691|10695.8|10692|10695.8|10693|10694.8|10691|1
1656703590000|2022-07-01 19:26:30|10695.6|10692.8|10694.6|10691.8|10697.8|10694.8|10694.6|10690.8|12
1656703600000|2022-07-01 19:26:40|10695|10692.2|10695.8|10692|10696.6|10692.8|10695|10691.8|6
1656703610000|2022-07-01 19:26:50|10695.6|10691.8|10696.6|10692.8|10696.6|10692.8|10694.6|10690.8|6
1656703620000|2022-07-01 19:27:00|10695.6|10691.8|10696.6|10692.8|10697.6|10693.8|10694.6|10691.8|2
1656703630000|2022-07-01 19:27:10|10697.3|10693.5|10696.6|10692.8|10697.6|10693.8|10695.8|10692|0
1656703640000|2022-07-01 19:27:20|10695.6|10691.8|10695.6|10691.8|10697.6|10694|10695.6|10691.8|17
1656703650000|2022-07-01 19:27:30|10694.8|10692|10695.6|10692.8|10695.6|10692.8|10694.6|10691.5|0
1656703660000|2022-07-01 19:27:40|10696.6|10693.8|10698.6|10694.8|10698.6|10694.8|10696.6|10693.8|11
1656703670000|2022-07-01 19:27:50|10698.3|10694.5|10695.6|10691.8|10698.8|10695|10694.6|10691.5|6
1656703680000|2022-07-01 19:28:00|10695.8|10692|10695.6|10691.8|10697.6|10693.8|10695.3|10691.8|9
1656703690000|2022-07-01 19:28:10|10695.8|10692|10694|10690.2|10695.8|10692.2|10693.8|10690|2
1656703700000|2022-07-01 19:28:20|10693.8|10691|10694.8|10691|10694.8|10691|10692.8|10690|10
1656703710000|2022-07-01 19:28:30|10694|10690.2|10694|10690.2|10694|10690.2|10693|10689.7|4
1656703720000|2022-07-01 19:28:40|10694.8|10691.2|10696|10692.2|10696|10693.2|10694|10691|5
1656703730000|2022-07-01 19:28:50|10695|10691.2|10695|10691.2|10695.5|10692.2|10694.8|10691.2|2
1656703740000|2022-07-01 19:29:00|10695.3|10691.5|10696.3|10692.5|10696.3|10693.2|10695|10691.5|1
1656703750000|2022-07-01 19:29:10|10696|10693.2|10697|10694.2|10697|10694.2|10696|10693.2|2
1656703760000|2022-07-01 19:29:20|10697.8|10695|10697.3|10693.5|10698|10695.2|10697|10693.2|5
1656703770000|2022-07-01 19:29:30|10696.8|10694|10698.8|10695|10698.8|10695.2|10696.8|10693.2|1
1656703780000|2022-07-01 19:29:40|10699.8|10696|10699|10695.2|10700|10696.2|10697.8|10694|2
1656703790000|2022-07-01 19:29:50|10699.8|10696|10700|10696.2|10700|10697.2|10699|10695.2|1
1656703800000|2022-07-01 19:30:00|10700.3|10697.2|10701|10698.2|10701.8|10698.5|10700|10696.2|4
1656703810000|2022-07-01 19:30:10|10701.3|10697.5|10702|10699.2|10702|10699.2|10701|10697.2|0
1656703820000|2022-07-01 19:30:20|10702.3|10698.5|10702|10699.2|10702.3|10699.2|10702|10698.5|1
1656703830000|2022-07-01 19:30:30|10702.3|10698.5|10702|10698.2|10702.8|10699|10700.8|10697|8
1656703840000|2022-07-01 19:30:40|10701.8|10698|10701|10698.2|10701.8|10698.2|10700.8|10697.2|1
1656703850000|2022-07-01 19:30:50|10703|10697.2|10702|10698.2|10703|10699.2|10701.2|10697.2|5
1656703860000|2022-07-01 19:31:00|10701|10697.4|10702|10698.2|10702|10698.2|10700|10696.2|9
1656703870000|2022-07-01 19:31:10|10702.8|10699.2|10704|10701.2|10704.8|10701.2|10702|10699|3
1656703880000|2022-07-01 19:31:20|10704.8|10701|10703.8|10700|10705.8|10702.2|10703|10699.7|46
1656703890000|2022-07-01 19:31:30|10703.5|10700.7|10703.8|10701|10704|10701|10703.3|10699.7|7
1656703900000|2022-07-01 19:31:40|10704|10700.2|10703.8|10700|10704|10700.7|10703.5|10699.7|5
1656703910000|2022-07-01 19:31:50|10703.5|10700.7|10704.3|10701.5|10704.5|10701.5|10703.5|10700|4
1656703920000|2022-07-01 19:32:00|10703.8|10701|10703.8|10700|10703.8|10701|10703.8|10700|1
1656703930000|2022-07-01 19:32:10|10703.3|10701|10705|10701.2|10705.8|10702.2|10703.2|10700|25
1656703940000|2022-07-01 19:32:20|10704.5|10700.7|10702|10699.2|10705.5|10701.7|10702|10699.2|33
1656703950000|2022-07-01 19:32:30|10702.5|10699.7|10703|10699.2|10703.8|10700.2|10702|10699|4
1656703960000|2022-07-01 19:32:40|10702.8|10700|10702.8|10699|10703|10700|10702|10698.7|2
1656703970000|2022-07-01 19:32:50|10702|10698.2|10701.2|10698.4|10702|10698.4|10700|10697.2|4
1656703980000|2022-07-01 19:33:00|10701|10698.2|10703.2|10699.4|10703.2|10700.2|10701|10698|0
1656703990000|2022-07-01 19:33:10|10703.8|10700|10703.8|10700|10703.8|10700|10703.8|10700|2
1656704000000|2022-07-01 19:33:20|10703.2|10699.4|10703|10699.2|10703.2|10700.2|10702|10699|2
1656704010000|2022-07-01 19:33:30|10702.2|10699.4|10702.8|10699|10703|10700|10702|10698.4|3
1656704020000|2022-07-01 19:33:40|10702|10699.2|10703|10699.2|10703.8|10700.2|10702|10699|3
1656704030000|2022-07-01 19:33:50|10703.8|10700|10703.8|10700|10703.8|10700|10703.8|10700|0
1656704040000|2022-07-01 19:34:00|10704|10700.2|10703.8|10700|10706.2|10703.2|10703|10699.2|2
1656704050000|2022-07-01 19:34:10|10703|10700.2|10704|10700.2|10704|10700.2|10703|10700|1
1656704060000|2022-07-01 19:34:20|10704.5|10700.7|10701.5|10697.7|10704.5|10700.7|10701|10697.7|4
1656704070000|2022-07-01 19:34:30|10702|10698.2|10699|10695.2|10702|10698.2|10699|10695.2|1
1656704080000|2022-07-01 19:34:40|10698|10693.2|10697|10693.2|10698|10694.2|10696|10693|6
1656704090000|2022-07-01 19:34:50|10697.8|10694.2|10695|10692.2|10699|10695.2|10695|10691.7|21
1656704100000|2022-07-01 19:35:00|10696|10692.4|10694|10690.2|10696.2|10692.4|10694|10690.2|11
1656704110000|2022-07-01 19:35:10|10694.2|10691.4|10693|10690.2|10695|10691.4|10693|10690.2|1
1656704120000|2022-07-01 19:35:20|10693.2|10689.4|10693|10689.2|10693.2|10689.4|10692|10688.2|11
1656704130000|2022-07-01 19:35:30|10694|10690.2|10693|10689.2|10694|10690.4|10693|10689.2|3
1656704140000|2022-07-01 19:35:40|10692.8|10690|10694|10690.2|10694|10690.2|10692.8|10689.2|4
1656704150000|2022-07-01 19:35:50|10693.4|10689.6|10689|10685.2|10693.4|10689.6|10687.4|10684.4|54
1656704160000|2022-07-01 19:36:00|10689.5|10686.2|10687|10683.2|10689.5|10686.2|10687|10683.2|13
1656704170000|2022-07-01 19:36:10|10686.2|10684.2|10686.7|10682.9|10687|10684.2|10686|10682.6|8
1656704180000|2022-07-01 19:36:20|10687|10683.2|10687|10684.2|10687.5|10684.2|10686|10682.2|12
1656704190000|2022-07-01 19:36:30|10688|10683.4|10687.2|10683.4|10688|10683.4|10687.2|10683.4|0
1656704200000|2022-07-01 19:36:40|10687.4|10683.6|10689|10685.2|10689|10685.2|10687.4|10683.6|2
1656704210000|2022-07-01 19:36:50|10689.2|10685.4|10689|10686.2|10689.2|10686.2|10689|10685.4|4
1656704220000|2022-07-01 19:37:00|10691|10687.2|10690|10686.2|10691|10688.2|10689.2|10686.2|8
1656704230000|2022-07-01 19:37:10|10689.7|10686.9|10688|10685.2|10690|10687.2|10688|10684.2|6
1656704240000|2022-07-01 19:37:20|10687.2|10684.2|10686.7|10682.9|10687.2|10684.4|10686|10682.9|8
1656704250000|2022-07-01 19:37:30|10688|10685.2|10688|10684.2|10689|10685.2|10687.7|10684.2|5
1656704260000|2022-07-01 19:37:40|10687.4|10683.6|10690|10686.2|10690|10686.2|10687|10683.2|3
1656704280000|2022-07-01 19:38:00|10690.7|10686.9|10689|10686.2|10691.7|10688.2|10688.7|10685.4|4
1656704290000|2022-07-01 19:38:10|10688.7|10685.9|10689|10685.2|10689.2|10686.2|10688|10684.4|10
1656704300000|2022-07-01 19:38:20|10688.7|10685.9|10690|10686.2|10691|10687.2|10688.7|10685.2|1
1656704310000|2022-07-01 19:38:30|10691|10687.2|10690|10686.2|10691|10687.2|10690|10686.2|1
1656704320000|2022-07-01 19:38:40|10691|10687.2|10691|10688.2|10691|10688.2|10691|10686.2|2
1656704330000|2022-07-01 19:38:50|10691.2|10687.4|10690.7|10686.9|10691.2|10687.4|10690.2|10686.9|2
1656704340000|2022-07-01 19:39:00|10691|10687.2|10685.7|10681.9|10691.2|10687.2|10682.4|10679.6|54
1656704350000|2022-07-01 19:39:10|10684.9|10682.1|10685.4|10681.6|10686.4|10682.6|10684.2|10680.4|2
1656704360000|2022-07-01 19:39:20|10685.2|10681.4|10684.2|10680.4|10685.4|10681.9|10684.2|10680.4|2
1656704370000|2022-07-01 19:39:30|10686.2|10682.4|10687|10683.2|10688|10684.2|10685.2|10681.6|22
1656704380000|2022-07-01 19:39:40|10686.2|10683.4|10687.4|10683.6|10688|10684.2|10686.2|10683.2|1
1656704390000|2022-07-01 19:39:50|10687.7|10683.9|10686.2|10683.4|10688|10684.2|10686.2|10682.6|0
1656704400000|2022-07-01 19:40:00|10687.2|10685.2|10692|10688.2|10692.2|10689.2|10687.2|10685.2|8
1656704410000|2022-07-01 19:40:10|10691|10687.2|10693.4|10689.6|10694.2|10691.2|10690.2|10687.2|17
1656704420000|2022-07-01 19:40:20|10692.4|10688.6|10695|10691.2|10696|10692.4|10692.4|10688.6|5
1656704430000|2022-07-01 19:40:30|10695.2|10691.4|10694.4|10690.6|10695.4|10691.9|10694.4|10690.6|1
1656704450000|2022-07-01 19:40:50|10694.6|10691.6|10694.4|10690.6|10695.4|10692.4|10693.4|10689.6|9
1656704460000|2022-07-01 19:41:00|10694|10691.2|10691.4|10687.6|10694.2|10691.2|10691.4|10687.6|2
1656704470000|2022-07-01 19:41:10|10692.2|10688.4|10690.4|10686.6|10692.2|10688.4|10690.2|10686.6|2
1656704480000|2022-07-01 19:41:20|10691.2|10687.4|10689.2|10685.4|10691.4|10687.6|10689.2|10685.4|7
1656704490000|2022-07-01 19:41:30|10688.9|10685.1|10690.2|10687.4|10690.4|10687.4|10688.9|10685.1|2
1656704500000|2022-07-01 19:41:40|10690.4|10686.6|10689.2|10685.4|10690.4|10686.6|10689.2|10685.4|2
1656704510000|2022-07-01 19:41:50|10689.4|10685.6|10689.4|10685.6|10689.4|10685.6|10689.2|10685.4|0
1656704520000|2022-07-01 19:42:00|10688.4|10685.4|10688.2|10685.4|10689.4|10685.6|10687.9|10684.6|6
1656704530000|2022-07-01 19:42:10|10687.4|10684.6|10686.4|10682.6|10687.7|10684.6|10686.2|10682.6|8
1656704540000|2022-07-01 19:42:20|10685.4|10681.6|10686.2|10682.4|10686.7|10683.4|10683.2|10680.1|14
1656704550000|2022-07-01 19:42:30|10685.9|10682.1|10685.4|10682.6|10686.2|10682.6|10685.2|10682.1|1
1656704560000|2022-07-01 19:42:40|10686.9|10683.1|10686.2|10683.4|10686.9|10683.6|10686.2|10683.1|2
1656704580000|2022-07-01 19:43:00|10686.4|10682.6|10688.4|10684.6|10688.9|10685.1|10685.4|10682.4|9
1656704590000|2022-07-01 19:43:10|10687.4|10683.6|10689.2|10685.4|10689.4|10686.4|10687.4|10683.6|0
1656704600000|2022-07-01 19:43:20|10688.4|10685.6|10689.9|10686.1|10690.2|10686.4|10687.2|10683.9|3
1656704610000|2022-07-01 19:43:30|10689.4|10685.6|10689.9|10686.1|10689.9|10686.1|10689.2|10685.4|1
1656704620000|2022-07-01 19:43:40|10690.2|10686.4|10690.2|10686.4|10690.2|10686.4|10690.2|10686.4|1
1656704630000|2022-07-01 19:43:50|10690.4|10686.6|10690.2|10686.4|10690.4|10686.6|10690.2|10686.4|1
1656704640000|2022-07-01 19:44:00|10689.4|10685.6|10690.2|10686.4|10691.4|10687.8|10688.2|10685.4|4
1656704650000|2022-07-01 19:44:10|10689.4|10687.4|10690.2|10686.4|10691.2|10687.4|10689.2|10685.6|2
1656704660000|2022-07-01 19:44:20|10690.4|10686.6|10690.2|10686.4|10690.4|10686.6|10689.2|10686.4|1
1656704670000|2022-07-01 19:44:30|10690.4|10686.6|10691.2|10688.4|10693.2|10690.1|10690.2|10686.6|6
1656704680000|2022-07-01 19:44:40|10691.4|10687.6|10690.2|10686.4|10691.4|10687.6|10689.6|10686.4|3
1656704690000|2022-07-01 19:44:50|10689.6|10685.8|10691.2|10687.4|10691.2|10687.4|10689.2|10685.4|3
1656704700000|2022-07-01 19:45:00|10692.9|10689.1|10692.9|10689.1|10692.9|10689.4|10691.2|10688.1|5
1656704710000|2022-07-01 19:45:10|10693.2|10689.4|10694.9|10692.1|10694.9|10692.1|10693.2|10689.4|8
1656704720000|2022-07-01 19:45:20|10695.2|10691.4|10692.9|10689.1|10695.2|10691.4|10692.7|10689.1|5
1656704730000|2022-07-01 19:45:30|10693.7|10689.9|10695.9|10692.1|10695.9|10692.4|10693.7|10689.9|8
1656704740000|2022-07-01 19:45:40|10695.7|10691.9|10694.9|10691.1|10695.7|10691.9|10693.9|10690.1|4
1656704750000|2022-07-01 19:45:50|10694.1|10691.3|10693.9|10691.1|10694.1|10691.3|10693.9|10691.1|0
1656704760000|2022-07-01 19:46:00|10693.7|10690.1|10694.9|10691.1|10694.9|10691.1|10692.7|10689.1|9
1656704770000|2022-07-01 19:46:10|10695.9|10693.1|10698.9|10695.1|10699.1|10695.6|10695.9|10692.1|10
1656704780000|2022-07-01 19:46:20|10699.2|10695.4|10698.9|10696.1|10700.1|10697.3|10698.9|10695.4|2
1656704790000|2022-07-01 19:46:30|10699.1|10695.3|10697.9|10695.1|10699.1|10695.6|10697.9|10694.9|0
1656704800000|2022-07-01 19:46:40|10698.1|10694.3|10695.1|10691.3|10698.1|10694.3|10694.9|10691.3|9
1656704810000|2022-07-01 19:46:50|10694.9|10691.1|10694.9|10691.1|10695.1|10692.1|10693.9|10691.1|3
1656704820000|2022-07-01 19:47:00|10694.1|10691.3|10699.7|10695.9|10699.7|10696.9|10693.9|10691.1|31
1656704830000|2022-07-01 19:47:10|10699.4|10695.6|10698.9|10696.1|10699.7|10696.1|10697.9|10694.1|4
1656704840000|2022-07-01 19:47:20|10698.7|10695.9|10699.9|10697.1|10700.7|10697.9|10698.7|10695.6|13
1656704850000|2022-07-01 19:47:30|10700.1|10696.3|10697.9|10695.1|10700.1|10696.3|10697.7|10694.6|4
1656704860000|2022-07-01 19:47:40|10696.9|10694.1|10698.4|10694.6|10699.7|10696.1|10696.9|10694.1|12
1656704870000|2022-07-01 19:47:50|10698.7|10695.9|10698.4|10694.6|10698.7|10695.9|10698.2|10694.6|2
1656704880000|2022-07-01 19:48:00|10697.9|10694.1|10698.9|10695.1|10699.1|10696.1|10696.7|10693.6|20
1656704890000|2022-07-01 19:48:10|10698.1|10695.3|10699.7|10695.9|10699.7|10696.1|10697.7|10694.9|5
1656704900000|2022-07-01 19:48:20|10699.9|10696.1|10698.9|10696.1|10699.9|10696.1|10697.7|10694.9|3
1656704910000|2022-07-01 19:48:30|10699.7|10695.9|10700.9|10698.1|10701.7|10698.1|10699.7|10695.9|2
1656704920000|2022-07-01 19:48:40|10700.7|10697.9|10702.9|10699.1|10702.9|10700.1|10700.7|10697.9|17
1656704930000|2022-07-01 19:48:50|10701.9|10697.9|10701.7|10697.9|10702.7|10698.9|10701.7|10697.9|2
1656704940000|2022-07-01 19:49:00|10701.9|10698.1|10702.9|10700.1|10703.1|10700.1|10701.4|10697.6|5
1656704950000|2022-07-01 19:49:10|10701.9|10699.1|10702.9|10700.1|10702.9|10700.1|10701.9|10698.1|6
1656704960000|2022-07-01 19:49:20|10704.7|10700.9|10703.9|10700.1|10704.9|10701.1|10702.9|10699.9|6
1656704970000|2022-07-01 19:49:30|10705.7|10701.1|10705.9|10702.1|10706.7|10703.1|10704.9|10701.1|7
1656704980000|2022-07-01 19:49:40|10705.1|10701.3|10705.7|10701.9|10706.4|10702.9|10703.7|10700.3|46
1656704990000|2022-07-01 19:49:50|10705.4|10701.6|10704.7|10700.9|10705.7|10701.9|10704.4|10700.9|3
1656705000000|2022-07-01 19:50:00|10704.4|10701.6|10701.9|10698.1|10706.4|10702.9|10701.7|10698.1|33
1656705010000|2022-07-01 19:50:10|10702.9|10699.1|10702.9|10700.1|10703.1|10700.1|10701.9|10698.3|10
1656705020000|2022-07-01 19:50:20|10702.7|10699.1|10702.9|10699.1|10703.1|10699.9|10700.7|10697.1|17
1656705030000|2022-07-01 19:50:30|10702.4|10698.6|10700.9|10697.1|10702.4|10698.6|10700.7|10697.1|0
1656705040000|2022-07-01 19:50:40|10700.7|10696.9|10696.9|10694.1|10701.1|10697.6|10696.2|10693.4|22
1656705050000|2022-07-01 19:50:50|10696.7|10693.9|10693.9|10690.1|10696.9|10693.9|10692.9|10689.8|9
1656705060000|2022-07-01 19:51:00|10694.1|10690.3|10693.7|10690.9|10694.1|10690.9|10692.9|10689.3|10
1656705070000|2022-07-01 19:51:10|10693.9|10691.1|10693.9|10690.1|10694.7|10691.1|10692.9|10689.9|9
1656705080000|2022-07-01 19:51:20|10693.6|10690.8|10689.9|10686.1|10694.1|10690.8|10689.3|10685.6|10
1656705090000|2022-07-01 19:51:30|10690.1|10686.3|10686.1|10683.3|10690.6|10687.1|10685.6|10682.1|18
1656705100000|2022-07-01 19:51:40|10686.6|10683.8|10688.1|10684.3|10688.1|10684.3|10686.6|10683.3|6
1656705110000|2022-07-01 19:51:50|10687.9|10684.1|10688.1|10684.3|10688.1|10684.3|10687.1|10684.1|4
1656705120000|2022-07-01 19:52:00|10687.3|10684.5|10684.9|10681.1|10687.8|10684.5|10683.6|10680.6|8
1656705130000|2022-07-01 19:52:10|10684.6|10680.8|10684.9|10681.1|10684.9|10682.1|10683.6|10680.6|2
1656705140000|2022-07-01 19:52:20|10684.6|10680.8|10681.9|10679.1|10684.6|10680.8|10681.9|10678.8|7
1656705150000|2022-07-01 19:52:30|10682.1|10679.3|10683.1|10679.3|10683.1|10679.3|10681.9|10679.1|6
1656705160000|2022-07-01 19:52:40|10682.9|10679.1|10677.1|10673.3|10683.4|10680.1|10675.1|10671.5|22
1656705170000|2022-07-01 19:52:50|10676.6|10672.8|10675.9|10672.1|10677.1|10673.5|10675.1|10671.8|1
1656705180000|2022-07-01 19:53:00|10675.1|10672.3|10673.9|10670.1|10675.3|10672.3|10672.6|10669.8|10
1656705190000|2022-07-01 19:53:10|10674.9|10671.1|10670.1|10667.3|10674.9|10671.3|10669.6|10666.8|21
1656705200000|2022-07-01 19:53:20|10669.9|10667.1|10665.9|10663.1|10670.6|10667.1|10665.6|10662.8|18
1656705210000|2022-07-01 19:53:30|10666.1|10662.3|10663.9|10660.1|10666.9|10664.1|10663.9|10660.1|20
1656705220000|2022-07-01 19:53:40|10664.6|10660.8|10664.9|10661.1|10664.9|10661.1|10663.3|10660.5|14
1656705230000|2022-07-01 19:53:50|10663.9|10660.6|10662.9|10660.1|10664.9|10661.1|10662.9|10659.3|12
1656705240000|2022-07-01 19:54:00|10662.3|10659.5|10661.9|10659.1|10662.3|10659.5|10661.9|10658.3|5
1656705250000|2022-07-01 19:54:10|10662.4|10659.6|10670.9|10667.1|10671.9|10668.3|10662.4|10659.6|41
1656705260000|2022-07-01 19:54:20|10669.6|10666.8|10670.9|10667.1|10670.9|10667.1|10669.6|10666.6|2
1656705270000|2022-07-01 19:54:30|10670.6|10666.8|10670.9|10667.1|10670.9|10667.3|10670.1|10666.8|3
1656705280000|2022-07-01 19:54:40|10671.6|10668.1|10675.9|10673.1|10675.9|10673.1|10671.6|10667.8|9
1656705290000|2022-07-01 19:54:50|10676.6|10672.8|10676.6|10672.8|10676.9|10673.1|10675.1|10671.6|14
1656705300000|2022-07-01 19:55:00|10676.4|10672.6|10677.9|10674.1|10677.9|10674.1|10674.1|10670.3|9
1656705310000|2022-07-01 19:55:10|10678.1|10675.1|10676.9|10673.1|10678.1|10675.1|10675.6|10672.1|3
1656705320000|2022-07-01 19:55:20|10676.6|10672.8|10674.9|10671.1|10677.6|10674.1|10674.6|10670.8|5
1656705330000|2022-07-01 19:55:30|10675.4|10671.6|10676.6|10672.8|10677.9|10675.1|10675.4|10671.6|8
1656705340000|2022-07-01 19:55:40|10676.9|10673.1|10675.9|10672.1|10676.9|10673.1|10674.9|10671.8|4
1656705350000|2022-07-01 19:55:50|10676.1|10672.3|10676.6|10672.8|10676.9|10673.1|10675.9|10672.1|2
1656705360000|2022-07-01 19:56:00|10676.9|10673.1|10682.9|10679.1|10683.4|10679.6|10676.1|10673.1|15
1656705370000|2022-07-01 19:56:10|10682.6|10678.8|10683.6|10680.8|10683.6|10680.8|10682.6|10678.8|8
1656705380000|2022-07-01 19:56:20|10683.4|10679.8|10683.6|10679.8|10683.6|10679.8|10682.8|10679|3
1656705390000|2022-07-01 19:56:30|10683.8|10680|10685.6|10681.8|10685.8|10682|10683.8|10680|7
1656705400000|2022-07-01 19:56:40|10685.1|10681.3|10686.1|10682.3|10686.1|10683|10683.1|10680|6
1656705410000|2022-07-01 19:56:50|10685.8|10683|10686.6|10682.8|10688.1|10684.3|10685.1|10681.3|19
1656705420000|2022-07-01 19:57:00|10686.8|10683|10688.8|10685|10691.3|10688|10686.6|10683|31
1656705430000|2022-07-01 19:57:10|10689.3|10685.5|10690.4|10686.6|10690.8|10687.8|10689.3|10685.5|10
1656705440000|2022-07-01 19:57:20|10689.6|10686.8|10689.8|10686|10690.3|10687|10689.3|10686|6
1656705450000|2022-07-01 19:57:30|10689.1|10686.3|10689.8|10686|10689.8|10686.8|10687.8|10684|11
1656705460000|2022-07-01 19:57:40|10688.6|10685.8|10689.8|10687|10689.8|10687|10688.6|10685.6|0
1656705470000|2022-07-01 19:57:50|10690.8|10687.8|10690.8|10687|10691.8|10688|10688.8|10685|11
1656705480000|2022-07-01 19:58:00|10690.3|10686.5|10688.6|10684.8|10692.1|10689|10687.6|10684|19
1656705490000|2022-07-01 19:58:10|10689.1|10685.3|10689.8|10686|10690.1|10687|10687.8|10684.8|11
1656705500000|2022-07-01 19:58:20|10689.4|10685.6|10690.1|10686.3|10691.1|10687.3|10689.4|10685.6|1
1656705510000|2022-07-01 19:58:30|10689.8|10686|10689.8|10686|10690.4|10686.8|10688.6|10685.8|42
1656705520000|2022-07-01 19:58:40|10689.6|10685.8|10688.8|10685|10689.6|10686|10688.1|10685|3
1656705530000|2022-07-01 19:58:50|10688.1|10685.3|10686.8|10683|10688.8|10685.3|10684.8|10681.8|10
1656705540000|2022-07-01 19:59:00|10687.1|10683.3|10688.8|10685|10689.8|10686|10686.8|10683|4
1656705550000|2022-07-01 19:59:10|10688.1|10685.3|10687.8|10685|10688.1|10685.3|10687.8|10684.3|0
1656705560000|2022-07-01 19:59:20|10688.1|10684.3|10688.6|10684.8|10688.6|10685|10687.6|10684.3|8
1656705570000|2022-07-01 19:59:30|10688.1|10684.3|10688.6|10684.8|10688.6|10684.8|10688.1|10684.3|3
1656705580000|2022-07-01 19:59:40|10687.8|10685|10687.8|10685|10688.8|10685|10686.1|10683|37
1656705590000|2022-07-01 19:59:50|10688.6|10684.8|10690.8|10687|10691.8|10688|10686.6|10683|20
1656705600000|2022-07-01 20:00:00|10691.4|10687.6|10692.8|10689|10695.8|10692|10688.3|10685.3|70
1656705610000|2022-07-01 20:00:10|10692.1|10689.3|10691.8|10689|10694.1|10690.3|10691.8|10688.3|15
1656705620000|2022-07-01 20:00:20|10692.1|10688.3|10692.8|10689|10693.1|10689.3|10691.8|10688.3|13
1656705630000|2022-07-01 20:00:30|10693.1|10689.3|10694.3|10690.5|10694.8|10691|10692.3|10689|11
1656705640000|2022-07-01 20:00:40|10693.8|10690|10690.1|10686.3|10693.8|10690.3|10689.8|10686.3|11
1656705650000|2022-07-01 20:00:50|10688.8|10685|10688.6|10684.8|10689.8|10686|10686.8|10683|6
1656705660000|2022-07-01 20:01:00|10688.8|10685|10688.8|10686|10689.8|10686.3|10688.8|10685|7
1656705670000|2022-07-01 20:01:10|10688|10685.2|10687|10684.2|10688.3|10685.2|10687|10684.2|8
1656705680000|2022-07-01 20:01:20|10687.3|10683.5|10684|10681.2|10687.3|10683.5|10683.8|10680|5
1656705690000|2022-07-01 20:01:30|10684.3|10681.5|10683.8|10680|10685|10681.5|10680.8|10677.8|8
1656705700000|2022-07-01 20:01:40|10683|10679.2|10693.3|10689.5|10693.3|10689.5|10679.8|10677|186
1656705710000|2022-07-01 20:01:50|10693.1|10689.3|10693.8|10691|10693.8|10691|10691.8|10688.2|16
1656705720000|2022-07-01 20:02:00|10694|10691.2|10696.8|10693|10699|10693.5|10694|10691|11
1656705730000|2022-07-01 20:02:10|10697|10693.2|10695.8|10692|10697|10693.2|10695.8|10692|6
1656705740000|2022-07-01 20:02:20|10694.8|10691.2|10693.8|10690|10695.8|10691.2|10693.8|10690|8
1656705750000|2022-07-01 20:02:30|10696.3|10688.5|10693.8|10690|10696.3|10691.5|10693|10688.5|28
1656705760000|2022-07-01 20:02:40|10693.5|10689.7|10692.8|10689|10693.5|10689.7|10692.6|10688.8|1
1656705770000|2022-07-01 20:02:50|10692|10689.2|10692.6|10688.8|10692.8|10689.5|10691.6|10688.3|6
1656705780000|2022-07-01 20:03:00|10692.8|10689|10692.8|10689|10692.8|10689|10692.8|10689|0
1656705790000|2022-07-01 20:03:10|10691.8|10688.2|10693.3|10689.5|10693.5|10689.7|10691.8|10688.2|2
1656705800000|2022-07-01 20:03:20|10692.8|10689|10692.8|10689|10692.8|10689|10692.8|10689|2
1656705810000|2022-07-01 20:03:30|10693|10690|10689.8|10687|10693.8|10690.2|10689.8|10687|8
1656705820000|2022-07-01 20:03:40|10690|10686.2|10689.6|10685.8|10690|10686.2|10688.8|10685.2|19
1656705830000|2022-07-01 20:03:50|10689.8|10686|10689|10685.2|10690.6|10687|10689|10685.2|6
1656705840000|2022-07-01 20:04:00|10688.8|10685|10687.8|10685|10688.8|10685|10687.8|10684|3
1656705850000|2022-07-01 20:04:10|10688.3|10685.5|10693.8|10690|10695.8|10691.2|10688.3|10685.5|32
1656705860000|2022-07-01 20:04:20|10692.8|10689.2|10693|10689.2|10693|10689.2|10692.8|10689.2|1
1656705870000|2022-07-01 20:04:30|10693.6|10689.8|10693.8|10690|10694|10691|10692.8|10689.5|8
1656705880000|2022-07-01 20:04:40|10694.1|10690.3|10693.3|10689.5|10694.5|10690.7|10692.8|10689|6
1656705890000|2022-07-01 20:04:50|10692.8|10690|10691.8|10689|10693.8|10690.2|10691.8|10689|0
1656705900000|2022-07-01 20:05:00|10692.3|10689.5|10694.6|10690.8|10695.8|10692|10692.3|10689.5|16
1656705910000|2022-07-01 20:05:10|10694.1|10690.3|10691|10687.2|10694.1|10690.3|10691|10687.2|12
1656705920000|2022-07-01 20:05:20|10690.8|10687|10690.8|10687|10691.8|10688|10690.8|10687|0
1656705930000|2022-07-01 20:05:30|10691.8|10688|10690|10686.2|10691.8|10688|10689.8|10686.2|2
1656705940000|2022-07-01 20:05:40|10689|10686|10689.8|10686|10690.8|10687|10688.8|10685.2|1
1656705950000|2022-07-01 20:05:50|10689.3|10685.5|10689|10685.2|10689.3|10685.5|10689|10685.2|0
1656705960000|2022-07-01 20:06:00|10688.8|10685|10689.8|10686|10690.3|10687|10688.8|10685|3
1656705980000|2022-07-01 20:06:20|10690|10687|10691.8|10688|10691.8|10688|10690|10687|2
1656706000000|2022-07-01 20:06:40|10693.8|10689|10696.8|10694|10697.2|10694.2|10693.8|10689|6
1656706010000|2022-07-01 20:06:50|10697|10693.2|10696.8|10694|10697|10694|10696.8|10693.2|2
1656706020000|2022-07-01 20:07:00|10697|10693.2|10696.8|10694|10697|10694|10696.8|10693.2|1
1656706030000|2022-07-01 20:07:10|10697.5|10693.7|10698.5|10694.7|10698.8|10695.2|10697.5|10693.7|6
1656706040000|2022-07-01 20:07:20|10698.8|10695|10698.8|10696|10699|10696.2|10698.5|10695|1
1656706050000|2022-07-01 20:07:30|10698|10695|10698|10694.2|10698|10695|10698|10694.2|1
1656706070000|2022-07-01 20:07:50|10697.2|10694.4|10697.2|10694.4|10697.2|10694.4|10697.2|10694.4|2
1656706080000|2022-07-01 20:08:00|10696.8|10694|10698|10694.2|10698|10694.2|10696.8|10693.2|3
1656706090000|2022-07-01 20:08:10|10698.2|10694.4|10698|10694.2|10700|10696.2|10698|10694.2|3
1656706100000|2022-07-01 20:08:20|10698.5|10694.7|10698|10694.2|10698.8|10695|10698|10694.2|1
1656706110000|2022-07-01 20:08:30|10697.2|10694.4|10697|10693.2|10697.7|10694.4|10695.5|10692.2|4
1656706130000|2022-07-01 20:08:50|10697.3|10693.5|10696.8|10693|10697.8|10694|10696.8|10693|1
1656706140000|2022-07-01 20:09:00|10696.2|10693.4|10697.8|10694|10697.8|10694|10696|10693.2|32
1656706160000|2022-07-01 20:09:20|10698.8|10695|10698|10694.2|10699|10695.2|10697.8|10694.2|31
1656706170000|2022-07-01 20:09:30|10697.5|10693.7|10697.8|10694|10697.8|10694|10697|10693.2|1
1656706180000|2022-07-01 20:09:40|10697|10693.2|10696|10692.2|10697|10694|10696|10692.2|2
1656706190000|2022-07-01 20:09:50|10695.8|10692|10696|10692.2|10696.3|10692.5|10695.8|10692|0
1656706200000|2022-07-01 20:10:00|10695.8|10692|10695.8|10692|10697|10694|10695.8|10692|5
1656706230000|2022-07-01 20:10:30|10694.8|10690.9|10692.8|10690|10694.8|10690.9|10692.8|10690|9
1656706240000|2022-07-01 20:10:40|10694.5|10690.7|10693.8|10690|10694.8|10691|10693.8|10690|2
1656706250000|2022-07-01 20:10:50|10693.5|10690.7|10694.8|10691|10694.8|10691|10693.5|10690|12
1656706260000|2022-07-01 20:11:00|10695.8|10693|10698.8|10695|10698.8|10695|10695.8|10693|11
1656706270000|2022-07-01 20:11:10|10698.5|10695.7|10699.8|10696|10699.8|10696.2|10698.5|10695.7|8
1656706280000|2022-07-01 20:11:20|10700.8|10697|10697.7|10693.9|10701.5|10697.7|10697.7|10693.9|19
1656706300000|2022-07-01 20:11:40|||||||||2
1656706310000|2022-07-01 20:11:50|10698|10694.2|10699.7|10696.9|10700|10696.9|10698|10694.2|5
1656706320000|2022-07-01 20:12:00|10700.7|10697.5|10697.7|10693.9|10703|10699.2|10696.7|10692.9|50
1656706330000|2022-07-01 20:12:10|10698.7|10694.9|10697.7|10693.9|10699|10696.2|10697|10693.9|20
1656706340000|2022-07-01 20:12:20|10698|10694.2|10698.7|10694.9|10699|10696.2|10697.7|10693.9|3
1656706350000|2022-07-01 20:12:30|10698.2|10694.4|10697.7|10693.9|10698.7|10695.9|10697.7|10693.9|1
1656706360000|2022-07-01 20:12:40|10698.7|10694.9|10698.7|10694.9|10699|10696.2|10698.7|10694.9|2
1656706370000|2022-07-01 20:12:50|10700.2|10696.4|10698.7|10694.9|10700.2|10696.9|10698.7|10694.9|1
1656706380000|2022-07-01 20:13:00|10698|10695.2|10697|10693.2|10698.5|10695.2|10696.7|10692.9|7
1656706390000|2022-07-01 20:13:10|10696.7|10692.9|10695.7|10691.9|10696.7|10692.9|10695.7|10691.9|0
1656706400000|2022-07-01 20:13:20|10695.2|10691.4|10695|10691.2|10695.2|10691.4|10694.7|10690.9|1
1656706410000|2022-07-01 20:13:30|10694.7|10690.9|10694.7|10690.9|10694.7|10690.9|10694.7|10690.9|21
1656706440000|2022-07-01 20:14:00|10695|10691.2|10693.7|10689.9|10695|10691.2|10693.7|10689.9|2
1656706450000|2022-07-01 20:14:10|10694|10690.9|10694|10690.2|10694|10691.2|10694|10690.2|1
1656706460000|2022-07-01 20:14:20|10693.7|10690.9|10697.7|10694.9|10698.7|10694.9|10693.7|10690.9|4
1656706470000|2022-07-01 20:14:30|10695.7|10692.9|10698.7|10694.9|10699|10695.2|10695.7|10692.9|5
1656706480000|2022-07-01 20:14:40|10697|10694.2|10698|10695.2|10699.5|10696.2|10697|10694.2|9
1656706490000|2022-07-01 20:14:50|||||||||1
1656706500000|2022-07-01 20:15:00|10697.7|10693.9|10700.7|10696.9|10700.7|10696.9|10697.7|10693.9|22
1656706510000|2022-07-01 20:15:10|10701|10697.2|10700.7|10697.9|10701|10697.9|10700.7|10697.2|1
1656706520000|2022-07-01 20:15:20|10701|10697.2|10700|10697.2|10701|10698.2|10699.7|10696.9|11
1656706530000|2022-07-01 20:15:30|10698.7|10696.2|10701|10697.2|10701|10697.9|10698.7|10695.9|7
1656706540000|2022-07-01 20:15:40|10700.7|10697.9|10702|10699.2|10702|10699.2|10700.7|10697.2|4
1656706550000|2022-07-01 20:15:50|10701.5|10698.7|10698.7|10694.9|10701.5|10698.7|10697.7|10693.9|13
1656706560000|2022-07-01 20:16:00|10698.3|10694.5|10698|10694.2|10698.3|10694.5|10697|10693.7|4
1656706570000|2022-07-01 20:16:10|10698.5|10695.2|10698.2|10695.4|10700|10696.2|10698|10695.2|4
1656706580000|2022-07-01 20:16:20|10699.5|10695.7|10698.7|10695.9|10700.4|10696.6|10698.7|10695.1|18
1656706590000|2022-07-01 20:16:30|10698.9|10696.1|10697.7|10693.9|10699.9|10696.1|10696.7|10693.9|14
1656706600000|2022-07-01 20:16:40|10697.9|10695.1|10698.7|10695.9|10698.9|10695.9|10697.9|10694.9|3
1656706610000|2022-07-01 20:16:50|10698.9|10695.1|10698.9|10695.1|10698.9|10695.1|10698.9|10695.1|2
1656706640000|2022-07-01 20:17:20|10697.9|10694.9|10698.7|10694.9|10698.9|10694.9|10697.9|10694.9|2
1656706650000|2022-07-01 20:17:30|10698.9|10695.1|10697.9|10694.1|10698.9|10695.1|10696.5|10693.4|6
1656706660000|2022-07-01 20:17:40|10697.7|10693.9|10697.7|10693.9|10697.7|10693.9|10697.7|10693.9|6
1656706670000|2022-07-01 20:17:50|||||||||3
1656706680000|2022-07-01 20:18:00|10697.2|10693.4|10696.7|10692.9|10697.2|10693.4|10695.9|10692.9|1
1656706710000|2022-07-01 20:18:30|10697.7|10693.9|10699.4|10695.6|10699.4|10695.6|10697.7|10693.9|3
1656706730000|2022-07-01 20:18:50|10698.7|10694.9|10699.7|10695.9|10700.2|10696.4|10698.7|10694.9|5
1656706740000|2022-07-01 20:19:00|10699.9|10696.1|10700.4|10696.6|10700.4|10696.6|10699.9|10696.1|0
1656706750000|2022-07-01 20:19:10|10699.9|10696.1|10699.9|10696.1|10699.9|10696.1|10699.9|10696.1|0
1656706760000|2022-07-01 20:19:20|10700.4|10696.6|10699.9|10696.1|10700.4|10696.6|10699.9|10696.1|6
1656706770000|2022-07-01 20:19:30|10699.2|10695.4|10700.7|10696.9|10700.9|10697.1|10699.2|10695.4|4
1656706780000|2022-07-01 20:19:40|10700.9|10697.1|10699.9|10696.1|10700.9|10697.1|10699.7|10696.1|1
1656706800000|2022-07-01 20:20:00|10699.7|10695.9|10700.9|10697.1|10700.9|10697.1|10699.7|10695.9|3
1656706820000|2022-07-01 20:20:20|10700.7|10697.9|10700.7|10696.9|10700.7|10697.9|10700.7|10696.9|2
1656706830000|2022-07-01 20:20:30|10699.9|10696.1|10699.9|10696.1|10699.9|10696.1|10699.9|10696.1|0
1656706840000|2022-07-01 20:20:40|10699.7|10696.9|10699.9|10696.1|10699.9|10696.9|10699.7|10696.1|1
1656706850000|2022-07-01 20:20:50|10700.2|10696.4|10699.7|10695.9|10700.2|10696.4|10697.4|10694.1|17
1656706880000|2022-07-01 20:21:20|10699.9|10696.1|10699.7|10695.9|10700.4|10696.6|10699.7|10695.9|1
1656706890000|2022-07-01 20:21:30|10699.9|10696.1|10699.7|10695.9|10699.9|10696.1|10699.7|10695.9|5
1656706900000|2022-07-01 20:21:40|||||||||1
1656706910000|2022-07-01 20:21:50|10698.7|10695.1|10698.9|10695.1|10698.9|10695.1|10698.7|10695.1|0
1656706920000|2022-07-01 20:22:00|10699.1|10695.3|10699.4|10695.6|10699.7|10695.9|10699.1|10695.3|5
1656706930000|2022-07-01 20:22:10|10699.7|10695.9|10699.7|10696.9|10700.9|10697.1|10699.7|10695.9|4
1656706940000|2022-07-01 20:22:20|10699.9|10696.1|10699.7|10695.9|10700.4|10696.6|10699.4|10695.9|0
1656706960000|2022-07-01 20:22:40|10699.9|10696.1|10699.9|10697.1|10700.9|10697.1|10699.7|10695.9|0
1656706980000|2022-07-01 20:23:00|10699.7|10696.9|10700.9|10697.1|10700.9|10697.1|10699.7|10696.9|0
1656707000000|2022-07-01 20:23:20|10700.7|10696.9|10699.7|10696.9|10700.9|10697.1|10699.7|10695.9|1
1656707010000|2022-07-01 20:23:30|10699.9|10696.1|10699.7|10695.9|10699.9|10696.1|10699.7|10695.9|0
1656707040000|2022-07-01 20:24:00|10699.9|10696.9|10700.7|10696.9|10700.9|10697.1|10699.7|10696.9|1
1656707050000|2022-07-01 20:24:10|10700.9|10697.1|10700.7|10696.9|10700.9|10697.1|10700.7|10696.9|2
1656707060000|2022-07-01 20:24:20|10699.9|10697.1|10699.7|10696.9|10700.7|10697.1|10699.7|10696.9|0
1656707080000|2022-07-01 20:24:40|10699.9|10696.1|10699.7|10695.9|10699.9|10696.1|10699.7|10695.9|3
1656707090000|2022-07-01 20:24:50|10699.4|10695.6|10699.7|10695.9|10699.7|10695.9|10699.4|10695.6|7
1656707100000|2022-07-01 20:25:00|10698.9|10696.1|10699.7|10695.9|10699.9|10696.1|10697.7|10694.9|2
1656707110000|2022-07-01 20:25:10|10698.9|10695.1|10698.9|10695.1|10698.9|10695.1|10698.9|10695.1|0
1656707130000|2022-07-01 20:25:30|10698.7|10695.9|10699.7|10695.9|10700.9|10697.1|10698.7|10695.9|1
1656707140000|2022-07-01 20:25:40|10699.1|10696.3|10698.1|10695.3|10699.1|10696.3|10698.1|10695.1|1
1656707170000|2022-07-01 20:26:10|10698.7|10695.9|10699.4|10695.6|10699.4|10695.9|10698.7|10695.6|3
1656707180000|2022-07-01 20:26:20|10698.1|10695.3|10699.7|10695.9|10699.9|10696.1|10698.1|10694.9|7
1656707190000|2022-07-01 20:26:30|10698.9|10696.1|10699.6|10695.8|10699.9|10696.9|10698.6|10695.6|3
1656707210000|2022-07-01 20:26:50|10700.4|10696.8|10699.6|10695.8|10700.4|10697.6|10699.6|10695.8|6
1656707240000|2022-07-01 20:27:20|10699.4|10695.6|10698.6|10695.8|10699.9|10696.1|10698.6|10695.3|2
1656707250000|2022-07-01 20:27:30|10699.4|10695.6|10699.6|10695.8|10699.6|10695.8|10699.4|10695.6|1
1656707260000|2022-07-01 20:27:40|10699.4|10695.6|10699.6|10695.8|10699.9|10696.1|10699.4|10695.6|1
1656707290000|2022-07-01 20:28:10|10699.9|10696.1|10700.4|10697.6|10700.6|10697.6|10699.6|10695.8|10
1656707300000|2022-07-01 20:28:20|10701.6|10698.8|10702.4|10698.6|10702.6|10698.8|10701.6|10698.6|5
1656707310000|2022-07-01 20:28:30|10702.1|10698.3|10701.9|10698.1|10702.1|10698.8|10701.6|10698.1|1
1656707340000|2022-07-01 20:29:00|||||||||2
1656707350000|2022-07-01 20:29:10|10701.1|10698.3|10701.9|10698.1|10701.9|10698.3|10701.1|10698.1|1
1656707360000|2022-07-01 20:29:20|10700.9|10697.8|10701.9|10698.1|10701.9|10698.1|10700.9|10697.8|7
1656707370000|2022-07-01 20:29:30|10701.6|10698.8|10703.9|10700.1|10703.9|10700.1|10701.6|10698.6|21
1656707390000|2022-07-01 20:29:50|10703.6|10700.8|10705.9|10702.1|10705.9|10702.1|10703.6|10700.8|5
1656707400000|2022-07-01 20:30:00|10706.2|10703.4|10705.6|10702.8|10710.9|10707.6|10705.6|10702.8|103
1656707410000|2022-07-01 20:30:10|10705.9|10701.8|10706.6|10703.8|10706.6|10703.8|10705.9|10701.8|4
1656707440000|2022-07-01 20:30:40|10705.5|10702.7|10705.9|10703.1|10705.9|10703.1|10703.9|10701.1|32
1656707450000|2022-07-01 20:30:50|10704.9|10702.1|10705.1|10702.3|10706.8|10703|10703.9|10701.1|27
1656707460000|2022-07-01 20:31:00|10705.9|10702.1|10707.1|10703.3|10707.6|10703.8|10705.9|10702.1|11
1656707470000|2022-07-01 20:31:10|||||||||1
1656707480000|2022-07-01 20:31:20|10708.1|10704.3|10709.1|10705.3|10709.1|10705.3|10707.1|10703.3|12
1656707490000|2022-07-01 20:31:30|10709.3|10706.5|10708.1|10704.3|10709.3|10706.5|10707.8|10704.3|5
1656707500000|2022-07-01 20:31:40|10707.8|10705|10708.1|10704.3|10708.1|10705.3|10707.8|10704.3|5
1656707520000|2022-07-01 20:32:00|10710.6|10702.8|10708.3|10704.5|10710.6|10706.6|10708.1|10702.8|9
1656707540000|2022-07-01 20:32:20|10708.1|10704.3|10707.3|10703.5|10708.1|10704.3|10707.3|10703.5|1
1656707570000|2022-07-01 20:32:50|10706.8|10703|10707.1|10703.3|10707.1|10703.3|10706.8|10703|0
1656707580000|2022-07-01 20:33:00|10707.3|10703.5|10707.6|10703.8|10707.6|10703.8|10707.3|10703.5|2
1656707590000|2022-07-01 20:33:10|10707.3|10703.5|10707.3|10703.5|10709.8|10704.3|10706.6|10702|2
1656707600000|2022-07-01 20:33:20|||||||||1
1656707620000|2022-07-01 20:33:40|10706.6|10702.8|10706.6|10702.8|10706.8|10703|10706.3|10702.5|1
1656707630000|2022-07-01 20:33:50|10706.8|10703|10707.1|10703.3|10707.1|10703.3|10706.8|10703|3
1656707640000|2022-07-01 20:34:00|10707.3|10703.5|10706.6|10702.8|10707.3|10703.5|10706.3|10702.5|6
1656707650000|2022-07-01 20:34:10|10706.9|10703.1|10706.6|10702.8|10706.9|10703.1|10706.3|10702.5|2
1656707700000|2022-07-01 20:35:00|10705.8|10703|10704.8|10702|10708.1|10703|10704.8|10700.3|14
1656707710000|2022-07-01 20:35:10|10705.8|10702.3|10705.3|10701.5|10706.1|10702.5|10704.8|10701.5|5
1656707720000|2022-07-01 20:35:20|10705.1|10702.3|10706.1|10702.3|10706.1|10702.5|10705.1|10702.3|1
1656707740000|2022-07-01 20:35:40|10705.8|10703|10706.6|10702.8|10706.6|10703|10705.8|10702.8|2
1656707770000|2022-07-01 20:36:10|10706.8|10703|10706.8|10703|10708.3|10705|10706.6|10703|7
1656707780000|2022-07-01 20:36:20|10707.6|10703.8|10707.6|10703.8|10707.6|10703.8|10707.6|10703.8|2
1656707790000|2022-07-01 20:36:30|10707.9|10704.1|10707.9|10704.1|10707.9|10704.1|10707.9|10704.1|1
1656707800000|2022-07-01 20:36:40|10707.6|10703.8|10707.6|10703.8|10707.6|10703.8|10707.6|10703.8|0
1656707810000|2022-07-01 20:36:50|10707.3|10703.5|10707.1|10703.3|10707.3|10703.5|10707.1|10703.3|0
1656707820000|2022-07-01 20:37:00|10707.6|10703.8|10707.6|10703.8|10707.6|10703.8|10707.6|10703.8|0
1656707830000|2022-07-01 20:37:10|10707.9|10705.1|10707.6|10703.8|10707.9|10705.1|10707.3|10703.8|3
1656707840000|2022-07-01 20:37:20|10707.8|10704|10707.1|10703.3|10708.1|10704.3|10706.6|10702.8|25
1656707860000|2022-07-01 20:37:40|10706.6|10702.8|10706.6|10702.8|10706.6|10702.8|10706.6|10702.8|0
1656707870000|2022-07-01 20:37:50|10706.8|10703|10706.6|10702.8|10706.8|10703|10706.6|10702.8|2
1656707880000|2022-07-01 20:38:00|10707.6|10703.8|10708.1|10704.3|10708.1|10704.3|10707.6|10703.8|3
1656707890000|2022-07-01 20:38:10|||||||||1
1656707900000|2022-07-01 20:38:20|10708.3|10704.5|10708.6|10704.8|10708.6|10704.8|10708.3|10704.5|0
1656707910000|2022-07-01 20:38:30|10708.3|10704.5|10707.6|10703.8|10708.3|10704.5|10707.6|10703.8|0
1656707940000|2022-07-01 20:39:00|10706.9|10703.1|10707.3|10703.5|10707.3|10703.5|10705|10701.5|9
1656707950000|2022-07-01 20:39:10|10710.1|10702.3|10708.1|10704.3|10710.3|10704.3|10708.1|10702.3|5
1656707960000|2022-07-01 20:39:20|10707.5|10703.7|10707.3|10703.5|10707.5|10703.7|10707.1|10703.3|4
1656707970000|2022-07-01 20:39:30|10707.6|10703.8|10709.1|10705.3|10709.1|10705.3|10705.3|10701.8|13
1656707980000|2022-07-01 20:39:40|10709.3|10705.5|10709.6|10705.8|10709.6|10705.8|10708.6|10704.8|11
1656708000000|2022-07-01 20:40:00|10709.8|10706|10711.1|10707.3|10712.1|10708.3|10709.6|10705.8|19
1656708010000|2022-07-01 20:40:10|10711.6|10707.8|10711.6|10707.8|10711.6|10707.8|10711.6|10707.8|0
1656708020000|2022-07-01 20:40:20|10712.8|10705|10709.6|10705.8|10712.8|10706.2|10709.6|10705|9
1656708030000|2022-07-01 20:40:30|10710|10706.2|10709.6|10705.8|10711.1|10707.3|10709.3|10705.5|6
1656708050000|2022-07-01 20:40:50|10710.6|10706.8|10711.6|10707.8|10711.6|10708.8|10710.3|10706.5|4
1656708060000|2022-07-01 20:41:00|10710.6|10706.8|10709.6|10705.8|10710.6|10706.8|10709.6|10705.8|22
1656708070000|2022-07-01 20:41:10|10708.5|10704.7|10708.6|10704.8|10708.6|10704.8|10708.3|10704.5|6
1656708080000|2022-07-01 20:41:20|10708.3|10704.5|10710.1|10706.3|10710.1|10706.3|10708.1|10704.3|4
1656708090000|2022-07-01 20:41:30|10709.6|10705.8|10709.6|10705.8|10709.6|10705.8|10709.6|10705.8|3
1656708100000|2022-07-01 20:41:40|10709.1|10705.3|10707.5|10703.7|10709.1|10705.3|10707.5|10703.7|1
1656708110000|2022-07-01 20:41:50|10708|10704.2|10707.5|10703.7|10708.5|10704.7|10707.3|10703.7|10
1656708120000|2022-07-01 20:42:00|10708.5|10704.7|10707|10703.2|10708.5|10704.7|10707|10703.2|7
1656708130000|2022-07-01 20:42:10|10707.3|10703.5|10706.3|10702.5|10708|10704.2|10706.3|10702.5|12
1656708140000|2022-07-01 20:42:20|10706.8|10703|10706.5|10702.7|10706.8|10703|10706.5|10702.7|1
1656708170000|2022-07-01 20:42:50|10706.8|10703|10707|10703.2|10707|10703.2|10706.8|10703|1
1656708180000|2022-07-01 20:43:00|10707.5|10703.7|10707|10703.2|10707.5|10703.7|10707|10703.2|1
1656708190000|2022-07-01 20:43:10|10706.8|10703|10706.5|10703.7|10707.5|10703.7|10706.5|10703|15
1656708200000|2022-07-01 20:43:20|10706.8|10704|10709.5|10705.7|10709.5|10705.7|10706.8|10703.7|1
1656708220000|2022-07-01 20:43:40|10709.8|10706|10709.5|10705.7|10710|10706.2|10709.5|10705.7|1
1656708230000|2022-07-01 20:43:50|10709.3|10705.5|10707|10703.2|10710.8|10705.5|10707|10703|11
1656708240000|2022-07-01 20:44:00|10707.5|10703.7|10706.3|10702.5|10707.5|10703.7|10704.8|10701|11
1656708250000|2022-07-01 20:44:10|10706|10702.2|10705.5|10701.7|10706|10702.2|10704.8|10701|5
1656708260000|2022-07-01 20:44:20|10705.8|10702.7|10706.5|10702.7|10706.5|10703|10705.8|10702.7|1
1656708280000|2022-07-01 20:44:40|10706.8|10703|10707|10703.2|10707|10703.2|10706.8|10703|1
1656708290000|2022-07-01 20:44:50|10707.3|10703.5|10711|10707.2|10711|10707.2|10706.8|10703|21
1656708300000|2022-07-01 20:45:00|10712|10708.2|10711.5|10707.7|10713.5|10709.7|10711.5|10707.7|21
1656708310000|2022-07-01 20:45:10|10712|10708.2|10712|10708.2|10712|10708.2|10711.3|10707.5|8
1656708320000|2022-07-01 20:45:20|10712.5|10708.7|10711.5|10707.7|10712.5|10708.7|10711.5|10707.7|7
1656708340000|2022-07-01 20:45:40|10711.3|10708.5|10711.5|10707.7|10711.8|10708.5|10711.3|10707.7|0
1656708360000|2022-07-01 20:46:00|||||||||3
1656708370000|2022-07-01 20:46:10|10710.5|10706.7|10710.8|10707|10710.8|10707|10710.5|10706.7|5
1656708380000|2022-07-01 20:46:20|10710.5|10706.7|10710.5|10706.7|10710.8|10707|10710.5|10706.7|1
1656708390000|2022-07-01 20:46:30|10711.3|10707.5|10711.3|10707.5|10711.3|10707.5|10711.3|10707.5|4
1656708410000|2022-07-01 20:46:50|10710.3|10707.7|10712|10708.2|10712|10708.2|10710.3|10707.2|7
1656708430000|2022-07-01 20:47:10|10711.7|10707.9|10710.7|10706.9|10712|10708.2|10710.7|10706.9|6
1656708440000|2022-07-01 20:47:20|10710|10706.2|10710.5|10706.7|10710.5|10706.7|10710|10706.2|2
1656708450000|2022-07-01 20:47:30|10710.2|10706.4|10710.2|10706.4|10710.2|10706.4|10710.2|10706.4|1
1656708470000|2022-07-01 20:47:50|10710|10706.2|10711|10707.2|10711|10707.2|10710|10706.2|3
1656708480000|2022-07-01 20:48:00|10711.5|10707.7|10709.2|10705.4|10711.7|10707.7|10709.2|10703.9|14
1656708490000|2022-07-01 20:48:10|10709.5|10705.7|10709.5|10705.7|10710.5|10706.7|10709.5|10705.7|7
1656708500000|2022-07-01 20:48:20|10709.2|10705.4|10708.7|10704.9|10709.2|10705.4|10708.5|10704.7|6
1656708510000|2022-07-01 20:48:30|10709.2|10705.4|10709.3|10705.5|10709.5|10705.7|10708.5|10704.7|1
1656708520000|2022-07-01 20:48:40|10709.5|10705.7|10709|10705.2|10709.5|10705.7|10709|10705.2|1
1656708530000|2022-07-01 20:48:50|10708.7|10704.9|10708.5|10704.7|10708.7|10704.9|10707.7|10703.9|3
1656708540000|2022-07-01 20:49:00|10708.8|10705|10705.2|10701.4|10708.8|10705|10705|10701.2|35
1656708550000|2022-07-01 20:49:10|10704.8|10701|10704|10700.2|10705|10701.2|10702.2|10699.4|25
1656708560000|2022-07-01 20:49:20|10703.7|10699.9|10704.2|10701.4|10705|10701.4|10703.2|10699.9|11
1656708570000|2022-07-01 20:49:30|10704|10701.2|10704.5|10700.7|10705|10701.2|10704|10700.2|2
1656708580000|2022-07-01 20:49:40|10701.2|10697.4|10697|10693.2|10703|10697.4|10696|10693.2|13
1656708590000|2022-07-01 20:49:50|10696.2|10693.4|10696.2|10692.4|10696.7|10693.4|10696|10692.4|2
1656708600000|2022-07-01 20:50:00|10697.7|10689.9|10696|10692.2|10697.7|10693.2|10693.2|10687.7|23
1656708610000|2022-07-01 20:50:10|10696.5|10692.7|10706|10698.2|10706|10698.7|10696.5|10692.7|24
1656708620000|2022-07-01 20:50:20|10706.2|10698.4|10710|10706.2|10712.2|10706.9|10705.2|10698.4|34
1656708630000|2022-07-01 20:50:30|10710.2|10706.4|10710|10707.2|10711.2|10707.4|10709.5|10705.7|1
1656708640000|2022-07-01 20:50:40|10710.7|10706.9|10710.7|10706.9|10710.7|10706.9|10710.7|10706.9|8
1656708660000|2022-07-01 20:51:00|10710|10707.2|10708.5|10704.7|10711.5|10707.2|10708.5|10703.2|4
1656708670000|2022-07-01 20:51:10|10708.2|10704.4|10704.7|10700.9|10710|10704.4|10704.7|10699.2|3
1656708680000|2022-07-01 20:51:20|||||||||1
1656708700000|2022-07-01 20:51:40|10704.5|10700.7|10704|10700.2|10704.5|10700.7|10703.7|10699.9|9
1656708710000|2022-07-01 20:51:50|10703.4|10699.6|10703.4|10699.6|10703.4|10699.6|10703.4|10699.6|1
1656708730000|2022-07-01 20:52:10|||||||||22
1656708750000|2022-07-01 20:52:30|10703.2|10699.4|10702.9|10699.1|10703.2|10699.4|10702.4|10698.6|1
1656708760000|2022-07-01 20:52:40|10702.7|10699.9|10701.9|10698.1|10702.9|10699.9|10701.9|10698.1|1
1656708770000|2022-07-01 20:52:50|||||||||1
1656708780000|2022-07-01 20:53:00|10701.4|10697.6|10701.9|10698.1|10701.9|10698.1|10701.4|10697.6|2
1656708800000|2022-07-01 20:53:20|10702.7|10699.1|10703.7|10699.9|10703.7|10699.9|10702.7|10698.9|22
1656708810000|2022-07-01 20:53:30|10703.4|10699.6|10703.2|10699.4|10703.7|10699.9|10703.2|10699.4|0
1656708820000|2022-07-01 20:53:40|10703.7|10700.9|10703.7|10700.9|10703.7|10700.9|10703.7|10700.9|0
1656708830000|2022-07-01 20:53:50|10703.5|10700.7|10704.5|10696.7|10705.2|10700.7|10703.2|10696.7|1
1656708840000|2022-07-01 20:54:00|10703|10699.2|10701.2|10697.4|10703.7|10699.2|10700.4|10695.9|7
1656708850000|2022-07-01 20:54:10|10700.9|10698.1|10701.4|10697.6|10702.7|10698.9|10700.9|10697.6|3
1656708860000|2022-07-01 20:54:20|10701.9|10698.1|10701.9|10698.1|10701.9|10698.1|10701.9|10698.1|1
1656708870000|2022-07-01 20:54:30|||||||||1
1656708880000|2022-07-01 20:54:40|10702.9|10699.1|10701.4|10697.6|10705.4|10699.6|10701.4|10697.6|26
1656708890000|2022-07-01 20:54:50|10701.7|10697.9|10701.9|10698.1|10701.9|10698.1|10700.9|10697.1|6
1656708900000|2022-07-01 20:55:00|10701.4|10697.6|10705.4|10697.6|10705.4|10698.9|10699.9|10695.4|34
1656708910000|2022-07-01 20:55:10|10705.7|10697.9|10705.9|10698.1|10705.9|10698.1|10705.7|10697.9|0
1656708920000|2022-07-01 20:55:20|10705|10697.2|10701.4|10697.6|10705|10698.1|10701.4|10696.1|6
1656708930000|2022-07-01 20:55:30|10701.7|10697.9|10701.9|10698.1|10701.9|10698.1|10701.7|10697.9|0
1656708940000|2022-07-01 20:55:40|10702.2|10698.4|10702.2|10698.4|10702.2|10698.4|10702.2|10698.4|0
1656708950000|2022-07-01 20:55:50|||||||||1
1656708960000|2022-07-01 20:56:00|10704.7|10696.9|10702.9|10699.1|10705.2|10699.1|10702.9|10696.9|3
1656708970000|2022-07-01 20:56:10|10702.7|10698.9|10699.7|10695.9|10702.7|10698.9|10699.4|10695.6|6
1656708980000|2022-07-01 20:56:20|10699.2|10695.4|10696.9|10694.1|10699.2|10695.4|10696.9|10694.1|2
1656708990000|2022-07-01 20:56:30|10697.2|10693.4|10695.4|10691.6|10697.2|10694.1|10695.4|10691.6|13
1656709000000|2022-07-01 20:56:40|10698.9|10691.1|10699.4|10691.6|10699.4|10691.6|10698.9|10691.1|11
1656709010000|2022-07-01 20:56:50|10697.9|10694.1|10697.9|10694.1|10697.9|10694.1|10697.9|10694.1|2
1656709030000|2022-07-01 20:57:10|10698.4|10695.6|10697.4|10693.6|10698.4|10695.6|10697.4|10693.6|0
1656709040000|2022-07-01 20:57:20||10694.6||10694.6||10694.6||10694.6|0
1656709050000|2022-07-01 20:57:30|10697.8|10695|10699.4|10695.6|10699.4|10695.8|10697.8|10695|4
1656709060000|2022-07-01 20:57:40||10696.6||10696.6||10696.6||10696.6|10
1656709070000|2022-07-01 20:57:50|10698.9|10696.1|10696.6|10688.8|10698.9|10696.1|10696.6|10688.8|12
1656709080000|2022-07-01 20:58:00|10696.4|10688.6|10694.9|10691.1|10696.4|10691.1|10694.6|10688.6|0
1656709090000|2022-07-01 20:58:10|10694.6|10690.8|10696.4|10688.6|10696.4|10690.8|10694.6|10688.1|5
1656709100000|2022-07-01 20:58:20|10694.9|10691.1|10695.4|10691.6|10695.4|10691.6|10694.9|10691.1|0
1656709110000|2022-07-01 20:58:30|10695.6|10692.6|10696.1|10692.3|10696.6|10692.8|10695.6|10692.3|2
1656709120000|2022-07-01 20:58:40|10695.9|10693.1|10697.7|10694.9|10698.9|10695.3|10695.9|10693.1|21
1656709130000|2022-07-01 20:58:50|10697.9|10695.1|10697.9|10694.1|10698.7|10695.1|10697.9|10694.1|2
1656709140000|2022-07-01 20:59:00|10698.4|10694.6|10700.4|10696.6|10700.4|10696.6|10698.1|10694.3|8
1656709150000|2022-07-01 20:59:10|10700.6|10696.8|10703.6|10695.8|10704.9|10698|10700.6|10695.6|5
1656709160000|2022-07-01 20:59:20|10703.9|10696.1|10704.4|10696.6|10704.4|10696.6|10703.9|10696.1|3
1656709170000|2022-07-01 20:59:30|10704.6|10696.8|10706.6|10698.8|10706.6|10698.8|10704.6|10696.8|13
1656709180000|2022-07-01 20:59:40|10707.4|10699.6|10707.1|10699.3|10707.4|10699.6|10707.1|10699.3|11
1656709190000|2022-07-01 20:59:50|10707.4|10699.6|10705.9|10702.1|10707.6|10702.3|10705.6|10699.6|8
